先進光 (3362)-國泰-高雄券商分點個股進出

台股 » 個股 » 先進光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

先進光

(3362)

可現股當沖

股價
206.5
漲跌
▲10.0
漲幅
+5.09%
成交量
1,117張
產業
上櫃光電類股
399人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

先進光 (3362)籌碼相關－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	2	204.00	2	203.50	206.50	0	3,335	0.00%
2024/04/23	3	198.33	0	0.00	196.50	3	3,350	0.09%
2024/04/22	1.4	196.36	1	200.00	193.50	0.4	3,367	0.01%
2024/04/19	1.1	195.63	5	200.30	201.00	-3.9	3,414	-0.12%
2024/04/18	0.1	203.00	0	204.33	205.50	0	3,499	0.00%
2024/04/17	0.1	207.43	0	0.00	206.50	0.1	3,525	0.00%
2024/04/16	16.2	194.85	6	197.08	201.00	10.2	3,526	0.29%
2024/04/15	16.4	213.29	17	208.05	206.00	-0.6	3,516	-0.02%
2024/04/12	0	227.00	3.3	230.64	228.00	-3.3	3,475	-0.09%
2024/04/11	0.1	223.57	0.1	224.00	226.00	0	3,465	0.00%
2024/04/10	8.8	225.31	3.2	224.26	224.00	5.6	3,478	0.16%
2024/04/09	20.4	232.82	14	233.29	229.00	6.4	3,469	0.19%
2024/04/08	7.1	233.67	11.3	231.62	236.50	-4.2	3,431	-0.12%
2024/04/03	2.4	223.49	2.2	223.67	223.00	0.3	3,410	0.01%
2024/04/02	3.7	226.09	1.1	222.60	222.00	2.6	3,430	0.08%
2024/03/29	0	0.00	0.6	227.95	226.00	-0.6	3,495	-0.02%
2024/03/28	15.1	227.85	12	229.63	223.00	3.1	3,594	0.09%
2024/03/27	24.3	224.89	22	224.57	227.50	2.3	3,675	0.06%
2024/03/26	26.5	230.41	18.3	225.85	224.50	8.2	3,720	0.22%
2024/03/25	2.1	237.06	2.1	236.10	239.00	0.1	3,731	0.00%
2024/03/22	2.5	229.35	2	230.25	231.00	0.5	3,744	0.01%
2024/03/21	8	229.06	3.4	230.25	227.50	4.6	3,755	0.12%
2024/03/20	1.1	238.88	1	235.57	232.50	0.1	3,793	0.00%
2024/03/19	1	234.07	2	233.26	231.00	-1	3,961	-0.02%
2024/03/18	1	237.99	0.1	237.00	235.50	0.9	4,078	0.02%
2024/03/15	4.1	240.04	7.5	242.29	232.00	-3.4	4,094	-0.08%
2024/03/14	2.5	224.43	3	229.17	230.00	-0.5	4,052	-0.01%
2024/03/13	11	231.99	19	232.42	228.00	-8	4,023	-0.20%
2024/03/12	34.4	244.22	8	240.25	240.00	26.4	3,978	0.66%
2024/03/11	15.7	244.99	17.1	242.12	237.00	-1.4	3,942	-0.04%
2024/03/08	7.2	261.83	3.2	262.78	260.00	4	3,879	0.10%
2024/03/07	5.3	280.21	4	282.00	280.00	1.2	3,866	0.03%
2024/03/06	10.2	283.96	5	281.20	285.00	5.2	3,895	0.13%
2024/03/05	0.3	275.00	2.1	276.99	280.00	-1.8	3,909	-0.04%
2024/03/04	2.1	278.43	1	280.02	277.00	1.1	3,915	0.03%
2024/03/01	1.2	283.52	1.3	285.86	279.50	-0.1	4,073	0.00%
2024/02/29	1	279.50	0.2	279.81	283.00	0.8	4,216	0.02%
2024/02/27	3.1	271.22	4	278.38	278.00	-0.9	4,405	-0.02%
2024/02/26	1.1	264.91	3.4	268.70	275.50	-2.3	4,929	-0.05%
2024/02/23	32.7	273.96	5.2	271.25	261.50	27.5	5,136	0.54%
2024/02/22	47	279.14	54.2	278.43	281.00	-7.2	5,227	-0.14%
2024/02/21	33.2	255.92	45.7	255.82	259.00	-12.5	5,205	-0.24%
2024/02/20	35.1	247.08	58.6	250.54	251.00	-23.5	5,118	-0.46%
2024/02/19	27.1	238.00	36.1	237.93	242.00	-9	5,087	-0.18%
2024/02/16	28.4	223.58	15.1	225.91	225.50	13.3	5,044	0.26%
2024/02/15	22.9	222.30	13.5	223.48	222.00	9.4	4,979	0.19%
2024/02/05	24.8	211.41	23	209.91	212.00	1.8	4,882	0.04%
2024/02/02	33.8	212.88	29.4	211.03	210.00	4.4	4,828	0.09%
2024/02/01	19.4	206.76	19.1	207.09	208.00	0.3	4,740	0.01%
2024/01/31	48	201.89	97.9	205.57	205.00	-50	4,613	-1.08%
2024/01/30	1	192.47	16.6	189.17	193.00	-15.6	4,390	-0.36%
2024/01/29	6.1	184.21	11	183.91	184.50	-4.9	4,327	-0.11%
2024/01/26	3.1	179.53	1.1	178.19	180.00	2	4,282	0.05%
2024/01/25	23.9	179.60	12	179.50	179.00	11.9	4,282	0.28%
2024/01/24	31.6	184.74	20	186.57	182.00	11.6	4,252	0.27%
2024/01/23	14.2	182.44	29.5	183.86	182.50	-15.4	4,195	-0.37%
2024/01/22	5.3	174.63	2	173.50	173.00	3.3	4,064	0.08%
2024/01/19	8.1	173.07	10	173.85	174.00	-1.9	4,044	-0.05%
2024/01/18	6.1	169.63	4	171.63	171.50	2.1	4,034	0.05%
2024/01/17	0.2	173.50	0	170.00	170.00	0.2	4,083	0.00%
2024/01/16	10.3	175.82	9	174.28	173.50	1.3	4,073	0.03%
2024/01/15	21.2	178.01	20.3	176.73	176.50	0.9	4,060	0.02%
2024/01/12	7.3	176.45	11	177.05	176.50	-3.7	4,027	-0.09%
2024/01/11	3	171.00	8	169.25	169.50	-5	3,990	-0.13%
2024/01/10	2	163.75	0	0.00	164.00	2	4,004	0.05%
2024/01/09	3.2	164.50	2	163.50	165.00	1.2	4,013	0.03%
2024/01/08	3	165.00	0	0.00	165.00	3	4,003	0.07%
2024/01/05	5	167.30	1.3	168.50	165.50	3.8	4,013	0.09%
2024/01/04	16	167.00	0	166.50	166.00	16	4,005	0.40%
2024/01/03	3.1	167.58	0	0.00	169.00	3.1	4,015	0.08%
2023/12/29	2	173.00	3	172.84	173.00	-1	4,104	-0.02%
2023/12/28	8.1	176.43	8	175.13	174.00	0.1	4,099	0.00%
2023/12/27	6	175.25	10.2	175.38	176.50	-4.2	4,090	-0.10%
2023/12/26	1.2	170.52	1	172.99	172.50	0.2	4,061	0.00%
2023/12/25	38	170.33	24	170.87	170.00	14	4,054	0.34%
2023/12/22	4	177.13	9.4	177.92	178.00	-5.4	4,026	-0.13%
2023/12/21	3.3	169.57	3	171.50	175.50	0.3	3,936	0.01%
2023/12/20	5.1	168.92	4.6	170.34	169.50	0.5	3,904	0.01%
2023/12/19	15.1	165.62	10.3	163.70	165.00	4.8	3,858	0.12%
2023/12/18	4	168.26	5.5	166.59	166.00	-1.5	3,850	-0.04%
2023/12/15	5.1	173.93	6.6	170.61	169.50	-1.5	3,849	-0.04%
2023/12/14	38.1	178.88	32	178.14	174.00	6.1	3,830	0.16%
2023/12/13	30.6	184.61	28	185.20	181.50	2.6	3,678	0.07%
2023/12/12	19.6	188.87	0	184.50	188.00	19.6	3,706	0.53%
2023/12/11	3.6	185.18	1	181.50	184.50	2.6	3,736	0.07%
2023/12/08	0	180.00	2	182.50	180.50	-2	3,752	-0.05%
2023/12/07	0	0.00	0.2	179.09	179.50	-0.2	3,775	-0.01%
2023/12/06	1	182.52	0.1	181.50	180.00	1	3,849	0.02%
2023/12/05	1	182.01	0	0.00	181.00	1	3,896	0.03%
2023/12/04	4	191.63	1.1	193.25	186.00	2.9	3,925	0.08%
2023/12/01	2.1	187.94	10.3	188.78	193.00	-8.3	4,045	-0.20%
2023/11/30	0.3	183.00	4.4	182.09	184.50	-4.1	4,017	-0.10%
2023/11/29	2	178.25	3.2	179.00	180.00	-1.2	3,999	-0.03%
2023/11/28	39.1	177.63	22	178.16	178.50	17	3,986	0.43%
2023/11/27	21.1	185.16	22	184.41	182.50	-0.9	3,836	-0.02%
2023/11/24	52	182.13	51	183.21	185.50	1	3,690	0.03%
2023/11/22	15	170.53	35	171.60	175.00	-20	2,948	-0.68%
2023/11/21	10.8	157.51	9.1	158.66	159.50	1.7	2,727	0.06%
2023/11/20	7	153.93	20.3	155.16	154.00	-13.3	2,573	-0.52%
2023/11/17	6	147.16	15	148.13	149.50	-9	2,463	-0.36%
2023/11/16	31	148.98	9	150.94	145.50	22	2,577	0.85%
2023/11/15	4	148.00	9	146.72	148.50	-5	2,588	-0.19%
2023/11/14	0	0.00	1.2	140.02	139.50	-1.2	3,031	-0.04%
2023/11/13	2	138.50	2	138.74	138.50	0	3,248	0.00%
2023/11/10	0.1	138.00	0	0.00	137.00	0.1	3,329	0.00%
2023/11/09	0.4	140.11	0	138.00	139.00	0.4	3,488	0.01%
2023/11/08	3	142.17	0	140.50	140.50	3	3,717	0.08%
2023/11/07	1	141.00	2	141.25	141.00	-1	3,880	-0.03%
2023/11/06	6	142.75	3	142.17	140.50	3	4,015	0.07%
2023/11/03	0	138.00	3.1	137.01	137.00	-3	4,094	-0.07%
2023/11/02	10	136.75	7	138.29	137.50	3	4,212	0.07%
2023/11/01	3	135.99	3	135.50	134.00	0	4,229	0.00%
2023/10/31	7.1	137.03	3	137.17	135.00	4.1	4,239	0.10%
2023/10/30	12.1	143.99	1	142.50	142.50	11.1	4,225	0.26%
2023/10/27	7	143.00	21	141.98	143.00	-14	4,223	-0.33%
2023/10/26	25	140.70	6	140.75	140.50	19	4,220	0.45%
2023/10/25	9.2	144.17	8	141.50	141.50	1.2	4,212	0.03%
2023/10/24	10	137.80	12	138.04	138.50	-2	4,162	-0.05%
2023/10/23	7	135.36	6	136.00	136.00	1	4,204	0.02%
2023/10/20	1	134.50	1	135.00	134.50	0	4,214	0.00%
2023/10/19	5	138.70	20	138.90	136.00	-15	4,254	-0.35%
2023/10/18	8.1	132.47	5	131.50	131.00	3.1	4,335	0.07%
2023/10/17	0	0.00	1	140.50	138.00	-1	4,456	-0.02%
2023/10/16	1.1	139.02	1	139.50	139.00	0.1	4,713	0.00%
2023/10/13	0	142.00	0	0.00	141.50	0	5,016	0.00%
2023/10/12	1	143.50	0	0.00	144.00	1	5,257	0.02%
2023/10/11	10	146.35	10	143.00	142.50	0	5,572	0.00%
2023/10/06	2	149.00	1	147.50	147.50	1	5,727	0.02%
2023/10/05	9	152.17	8.1	151.26	148.00	0.9	5,927	0.02%
2023/10/04	1	141.00	3	144.83	145.50	-2	6,157	-0.03%
2023/10/02	0	0.00	1	149.00	149.00	-1	6,962	-0.01%
2023/09/28	1	145.50	0	0.00	145.50	1	7,335	0.01%
2023/09/27	11	140.64	6	142.50	145.50	5	7,601	0.07%
2023/09/26	3.1	150.26	1	148.50	147.00	2.1	7,602	0.03%
2023/09/25	1	154.50	3	151.50	149.50	-2	7,599	-0.03%
2023/09/22	5.1	150.51	7	150.71	151.50	-1.9	7,576	-0.03%
2023/09/21	2.1	145.82	2	148.25	149.50	0.1	7,569	0.00%
2023/09/20	1	151.50	0	0.00	148.00	1	7,553	0.01%
2023/09/19	7.3	154.36	7	153.50	149.50	0.3	7,566	0.00%
2023/09/18	6	156.33	7.2	155.32	152.00	-1.2	7,574	-0.02%
2023/09/15	19	159.39	15	156.53	155.00	4	7,539	0.05%
2023/09/14	5	152.00	13.7	156.37	157.50	-8.7	7,413	-0.12%
2023/09/13	1	145.00	5	142.40	143.50	-4	7,366	-0.05%
2023/09/12	10.3	144.43	6	143.00	143.00	4.3	7,359	0.06%
2023/09/11	19.3	148.00	16	145.63	145.50	3.3	7,396	0.04%
2023/09/08	8.9	155.20	7	154.29	153.00	1.9	7,394	0.03%
2023/09/07	2	158.75	1.8	158.96	158.50	0.2	7,410	0.00%
2023/09/06	11	158.82	8	159.75	158.00	3	7,450	0.04%
2023/09/05	0	0.00	0.1	163.50	163.00	-0.1	7,451	0.00%
2023/09/04	0	0.00	1	161.50	162.50	-1	7,472	-0.01%
2023/08/31	1	158.00	0.1	162.00	158.00	0.9	7,609	0.01%
2023/08/30	0	0.00	0	160.50	161.00	0	7,688	0.00%
2023/08/29	0	0.00	3	155.17	158.00	-3	7,771	-0.04%
2023/08/28	0	0.00	1	153.00	153.50	-1	7,980	-0.01%
2023/08/25	0	0.00	1	151.00	152.00	-1	8,027	-0.01%
2023/08/24	2	153.00	0	0.00	149.50	2	8,137	0.02%
2023/08/22	15	155.20	14	155.39	154.50	1	8,287	0.01%
2023/08/21	32	154.98	25	155.12	155.00	7	8,156	0.09%
2023/08/18	93.2	163.83	69.3	162.38	158.00	23.9	8,053	0.30%
2023/08/17	27.4	154.95	53.8	158.38	162.50	-26.4	7,568	-0.35%
2023/08/16	18	146.58	6	146.75	148.00	12	7,375	0.16%
2023/08/15	22.5	147.16	26	147.31	148.00	-3.6	7,370	-0.05%
2023/08/14	21	146.69	17.3	149.28	145.50	3.7	7,445	0.05%
2023/08/11	16.4	145.37	28.2	145.38	144.00	-11.7	7,296	-0.16%
2023/08/10	42	139.95	18.2	138.23	134.50	23.9	7,168	0.33%
2023/08/09	10.1	134.11	18	133.47	134.00	-7.9	7,041	-0.11%
2023/08/08	29.6	146.75	8	143.63	142.00	21.6	6,934	0.31%
2023/08/07	2	150.51	3.1	152.20	157.00	-1	6,834	-0.02%
2023/08/04	5	147.52	4	147.63	153.00	1	6,816	0.02%
2023/08/02	5	145.20	7	149.91	143.50	-2	6,813	-0.03%
2023/08/01	0	0.00	0.1	147.00	146.00	-0.1	6,804	0.00%
2023/07/31	2.1	141.99	3	150.20	146.00	-1	6,825	-0.01%
2023/07/28	0	0.00	2	146.75	148.50	-2	6,868	-0.03%
2023/07/27	3	148.17	9.2	146.78	148.50	-6.2	6,885	-0.09%
2023/07/26	7.7	146.22	4.5	142.48	142.50	3.3	6,922	0.05%
2023/07/25	6.6	150.74	1	150.57	150.50	5.6	6,883	0.08%
2023/07/24	6.4	155.40	1	148.00	148.50	5.4	6,876	0.08%
2023/07/21	12.1	154.81	18.2	155.41	157.50	-6.1	6,847	-0.09%
2023/07/20	15.1	153.88	15.1	154.50	156.50	0	6,734	0.00%
2023/07/19	16	154.81	33	156.26	155.00	-17	6,591	-0.26%
2023/07/18	61.9	152.98	44.1	151.01	147.00	17.8	6,367	0.28%
2023/07/17	29.5	145.06	35.2	148.88	150.50	-5.7	6,100	-0.09%
2023/07/14	41.5	130.91	66.2	131.59	137.00	-24.7	5,895	-0.42%
2023/07/13	21	126.55	24.2	127.11	125.00	-3.2	5,633	-0.06%
2023/07/12	64.4	127.18	46.1	127.27	123.00	18.3	5,470	0.33%
2023/07/11	54.2	123.21	66.1	123.82	129.00	-12	5,292	-0.23%
2023/07/10	63.4	126.92	54.1	126.75	121.00	9.4	4,986	0.19%
2023/07/07	42	117.82	61.8	119.58	119.50	-19.8	4,576	-0.43%
2023/07/06	82.1	117.61	68	118.02	113.00	14.1	4,203	0.34%
2023/07/05	22.1	109.36	14.4	115.27	117.50	7.7	3,888	0.20%
2023/07/04	4	104.01	12	104.83	107.00	-8	3,632	-0.22%
2023/07/03	3.1	102.18	2.1	102.00	102.00	1	3,593	0.03%
2023/06/30	2	100.75	6	101.75	102.50	-4	3,629	-0.11%
2023/06/29	0	0.00	6	101.17	101.50	-6	3,693	-0.16%
2023/06/28	1	102.00	2	100.00	99.60	-1	3,801	-0.03%
2023/06/27	2.1	102.45	5	101.80	100.00	-2.9	4,008	-0.07%
2023/06/26	20	103.68	32	103.37	103.00	-12	3,999	-0.30%
2023/06/21	11.3	99.62	10	99.95	99.40	1.3	3,998	0.03%
2023/06/20	9	99.27	10	99.09	99.00	-1	4,063	-0.02%
2023/06/19	3.5	102.90	3	102.50	102.00	0.5	4,072	0.01%
2023/06/16	12	102.71	6.1	102.09	101.50	5.9	4,079	0.14%
2023/06/15	4.1	101.52	8	102.19	102.00	-4	4,077	-0.10%
2023/06/14	24.1	107.81	16.5	105.73	105.50	7.5	4,061	0.18%
2023/06/13	5	105.40	12.2	105.93	106.50	-7.2	4,006	-0.18%
2023/06/12	12.1	107.32	14	106.18	105.00	-1.9	3,973	-0.05%
2023/06/09	17.2	103.33	22.1	103.55	105.00	-4.9	3,916	-0.13%
2023/06/08	19.1	98.51	16	98.11	97.80	3.1	3,847	0.08%
2023/06/07	7	101.36	8	100.69	100.00	-1	3,904	-0.03%
2023/06/06	30.6	100.66	33	101.00	100.50	-2.4	4,321	-0.06%
2023/06/05	13	107.27	21.2	107.31	106.50	-8.2	4,905	-0.17%
2023/06/02	6.5	106.54	6	106.42	104.50	0.5	5,298	0.01%
2023/06/01	29.2	106.59	27.3	105.82	105.00	1.8	5,956	0.03%
2023/05/31	18	101.17	9	101.28	101.00	9	6,135	0.15%
2023/05/30	20	101.23	33	101.18	101.00	-13	6,418	-0.20%
2023/05/29	29.3	99.65	32	99.00	99.50	-2.7	6,498	-0.04%
2023/05/26	11.3	94.84	6	94.02	93.90	5.3	6,433	0.08%
2023/05/25	4.1	96.13	6	96.42	96.10	-1.9	6,463	-0.03%
2023/05/24	5	96.20	4	96.25	95.80	1	6,596	0.02%
2023/05/23	5.8	98.17	5	98.38	97.40	0.8	6,766	0.01%
2023/05/22	6	97.57	6	97.92	97.90	0	6,736	0.00%
2023/05/19	13	97.30	8	97.74	97.10	5	6,716	0.07%
2023/05/18	73.1	99.87	34	98.58	97.00	39	6,641	0.59%
2023/05/17	5	94.58	18	96.91	99.10	-13	6,385	-0.20%
2023/05/16	9.1	91.16	9	91.87	90.10	0.1	6,303	0.00%
2023/05/15	2	88.55	3	88.23	88.80	-1	6,263	-0.02%
2023/05/12	3	88.20	10	88.58	89.70	-7	6,270	-0.11%
2023/05/11	6	88.52	6	88.40	88.10	0	6,277	0.00%
2023/05/10	1	89.20	2	90.35	90.00	-1	6,310	-0.02%
2023/05/09	5.1	89.72	11	89.30	89.10	-5.9	6,390	-0.09%
2023/05/08	8	91.69	8	91.18	91.10	0	6,388	0.00%
2023/05/05	5	93.22	1	94.50	92.20	4	6,426	0.06%
2023/05/04	14	94.41	10.1	94.48	92.70	3.9	6,469	0.06%
2023/05/03	17.2	92.37	7	92.46	92.00	10.2	6,419	0.16%
2023/05/02	18	94.11	15	94.60	94.50	3	6,402	0.05%
2023/04/28	1	92.30	0	0.00	91.50	1	6,351	0.02%
2023/04/27	3.1	90.20	3	91.90	92.20	0.1	6,329	0.00%
2023/04/26	7.1	91.27	8	91.19	92.00	-0.9	6,315	-0.01%
2023/04/25	13.1	91.06	22	90.75	90.30	-8.9	6,313	-0.14%
2023/04/24	2	93.65	3	93.67	93.30	-1	6,280	-0.02%
2023/04/21	8.1	94.25	9	93.49	92.90	-1	6,260	-0.02%
2023/04/20	15	96.71	16	95.97	96.00	-1	6,219	-0.02%
2023/04/19	19.3	99.51	14	99.23	98.50	5.3	6,173	0.09%
2023/04/18	17	100.97	8	100.38	100.00	9	6,121	0.15%
2023/04/17	13	105.35	8	104.69	105.00	5	6,062	0.08%
2023/04/14	7.1	102.87	7	104.71	103.00	0.1	6,057	0.00%
2023/04/13	6.2	105.10	4	105.25	104.00	2.2	6,024	0.04%
2023/04/12	3	107.00	4	106.75	107.50	-1	5,999	-0.02%
2023/04/11	4	107.13	8	107.31	107.00	-4	5,991	-0.07%
2023/04/10	14	109.39	7	109.57	108.00	7	5,978	0.12%
2023/04/07	3	105.16	3	104.50	103.50	0	5,900	0.00%
2023/04/06	15	105.07	14.2	105.86	106.50	0.8	5,877	0.01%
2023/03/31	11	103.27	14	103.07	103.50	-3	5,837	-0.05%
2023/03/30	3.1	105.45	5.3	105.72	106.00	-2.2	5,801	-0.04%
2023/03/29	7.1	102.37	8	103.00	103.50	-0.9	5,745	-0.02%
2023/03/28	28.7	106.52	5	109.90	104.50	23.7	5,679	0.42%
2023/03/27	2	118.25	0	0.00	116.00	2	5,550	0.04%
2023/03/24	7.3	119.57	0	0.00	118.50	7.3	5,740	0.13%
2023/03/23	1	124.00	7.1	123.03	124.50	-6.1	5,717	-0.11%
2023/03/22	0	0.00	2	118.00	117.00	-2	5,721	-0.03%
2023/03/21	0	0.00	3.2	115.81	115.00	-3.2	5,692	-0.06%
2023/03/20	2	114.50	4	115.00	114.00	-2	5,683	-0.04%
2023/03/17	0	0.00	5.1	113.07	114.50	-5.1	5,722	-0.09%
2023/03/16	0	0.00	3.1	108.78	109.00	-3.1	5,751	-0.05%
2023/03/15	0.1	110.42	1	111.50	108.00	-0.9	5,801	-0.02%
2023/03/14	2	109.00	2.1	109.48	110.00	-0.1	5,803	0.00%
2023/03/13	3	105.83	6	106.33	110.50	-3	5,800	-0.05%
2023/03/10	2.2	109.77	4	111.63	108.50	-1.8	5,756	-0.03%
2023/03/09	68.3	116.62	66	115.84	116.00	2.3	5,712	0.04%
2023/03/08	75.2	113.41	57.1	113.42	114.00	18.1	5,429	0.33%
2023/03/07	51	110.99	53.2	112.19	114.50	-2.2	4,766	-0.05%
2023/03/06	57.2	102.37	49	102.90	104.50	8.2	4,331	0.19%
2023/03/03	43	93.87	66.2	96.24	98.60	-23.2	3,607	-0.64%
2023/03/02	25	89.26	31.3	88.82	89.70	-6.3	3,256	-0.19%
2023/03/01	13	86.21	15.1	86.17	85.50	-2.1	3,056	-0.07%
2023/02/24	2	84.38	1	84.80	83.30	1	2,905	0.03%
2023/02/23	10.2	83.26	26	83.23	83.10	-15.8	2,893	-0.55%
2023/02/22	6.1	83.38	5	81.82	82.80	1.1	2,931	0.04%
2023/02/21	4	84.23	16.4	82.47	87.40	-12.4	2,949	-0.42%
2023/02/20	0	0.00	1	79.20	79.50	-1	2,829	-0.04%
2023/02/17	0	0.00	4	78.75	78.20	-4	2,935	-0.14%
2023/02/16	0	0.00	5	78.40	78.30	-5	2,976	-0.17%
2023/02/15	3.1	77.31	0	0.00	77.10	3.1	3,126	0.10%
2023/02/14	4	78.68	2	78.60	78.10	2	3,151	0.06%
2023/02/13	1	77.50	0	0.00	77.70	1	3,144	0.03%
2023/02/10	3	78.33	1	78.50	78.10	2	3,159	0.06%
2023/02/08	6	79.60	8.2	79.57	78.00	-2.2	3,147	-0.07%
2023/02/07	12	79.02	7	78.89	78.70	5	3,113	0.16%
2023/02/06	9	75.21	4	76.25	76.00	5	3,051	0.16%
2023/02/03	4	76.58	8	77.04	76.50	-4	3,042	-0.13%
2023/02/02	7	76.33	12.1	76.52	76.50	-5	3,006	-0.17%
2023/02/01	1	72.60	0	0.00	72.80	1	2,954	0.03%
2023/01/31	2	71.70	4.5	72.08	72.10	-2.5	2,948	-0.09%
2023/01/30	0	0.00	1.1	71.49	71.20	-1.1	2,945	-0.04%
2023/01/17	1.1	69.06	2	69.40	69.00	-0.9	2,946	-0.03%
2023/01/16	1	69.20	6	68.97	69.10	-5	2,951	-0.17%
2023/01/13	10.5	66.80	3	67.20	68.30	7.5	2,954	0.25%
2023/01/12	2	69.25	0	0.00	69.10	2	2,926	0.07%
2023/01/10	3	70.50	0	0.00	70.00	3	2,933	0.10%
2023/01/09	0	0.00	2	72.05	71.90	-2	2,937	-0.07%
2023/01/05	0	0.00	1	72.30	71.30	-1	2,966	-0.03%
2023/01/04	1	70.50	1	71.50	71.10	0	2,971	0.00%
2023/01/03	1	70.90	4	71.18	70.90	-3	2,976	-0.10%
2022/12/30	2	69.85	1	69.70	69.90	1	2,979	0.03%
2022/12/29	1	68.20	1	69.40	70.30	0	2,996	0.00%
2022/12/28	1	70.00	1	69.70	69.40	0	3,006	0.00%
2022/12/27	1	71.40	0	0.00	71.70	1	3,033	0.03%
2022/12/26	1	71.70	2	72.10	72.00	-1	3,036	-0.03%
2022/12/23	2	71.10	2	70.80	71.10	0	3,047	0.00%
2022/12/21	8.2	71.43	11	71.18	70.70	-2.8	3,103	-0.09%
2022/12/20	14	73.44	12	72.28	71.30	2	3,103	0.06%
2022/12/19	22	76.24	17	75.41	75.40	5	3,084	0.16%
2022/12/16	55	82.00	52.3	82.88	80.90	2.8	3,005	0.09%
2022/12/15	9	81.46	6	82.05	82.40	3	2,792	0.11%
2022/12/14	8	80.94	98	82.11	82.40	-90	2,765	-3.26%
2022/12/13	9	78.53	4	78.70	78.30	5	2,689	0.19%
2022/12/12	13.1	79.02	9	79.10	79.10	4.1	2,680	0.15%
2022/12/09	50.1	80.64	5	82.28	80.20	45.1	2,698	1.67%
2022/12/08	10	80.70	15	81.11	82.20	-5	2,666	-0.19%
2022/12/07	8.1	79.31	13	80.54	78.30	-4.9	2,642	-0.19%
2022/12/06	3	81.00	7	81.77	80.10	-4	2,627	-0.15%
2022/12/05	55	81.32	0	0.00	81.10	55	2,658	2.07%
2022/12/02	8	80.28	20	80.87	81.20	-12	2,727	-0.44%
2022/12/01	11.2	80.40	2	81.20	80.00	9.2	2,818	0.33%
2022/11/30	14	81.59	7	82.36	81.40	7	3,226	0.22%
2022/11/29	4	79.03	3	80.30	80.90	1	3,198	0.03%
2022/11/28	4	79.70	11	80.20	80.30	-7	3,714	-0.19%
2022/11/25	2	77.70	4	79.08	78.10	-2	3,859	-0.05%
2022/11/24	13	78.06	3	78.50	78.50	10	3,890	0.26%
2022/11/23	19	80.53	17	80.14	79.30	2	4,000	0.05%
2022/11/22	4	78.75	11	79.31	78.80	-7	3,894	-0.18%
2022/11/21	13	79.27	16	79.22	78.50	-3	3,910	-0.08%
2022/11/18	14	78.09	9	77.14	79.10	5	3,858	0.13%
2022/11/17	26	79.23	23	79.28	78.10	3	3,769	0.08%
2022/11/16	8	74.26	7	75.30	74.60	1	3,625	0.03%
2022/11/15	15	73.39	22	74.09	74.50	-7	3,572	-0.20%
2022/11/14	7	69.59	9	69.00	69.70	-2	3,470	-0.06%
2022/11/11	10	67.60	18	68.07	68.20	-8	3,450	-0.23%
2022/11/10	1	62.40	1	65.00	65.10	0	3,324	0.00%
2022/11/08	1	58.80	0	0.00	58.10	1	3,444	0.03%
2022/11/07	7	58.27	7	58.63	58.10	0	3,454	0.00%
2022/11/04	1	57.00	4	58.23	58.20	-3	3,517	-0.09%
2022/11/03	3	57.43	2	58.00	57.60	1	3,776	0.03%
2022/11/02	5	57.98	2	58.05	56.70	3	3,871	0.08%
2022/11/01	0	0.00	3	55.73	56.00	-3	3,900	-0.08%
2022/10/31	5	55.04	10	55.01	54.70	-5	3,951	-0.13%
2022/10/28	7	53.10	0	0.00	52.10	7	3,959	0.18%
2022/10/27	0	0.00	2	54.40	55.20	-2	3,964	-0.05%
2022/10/26	1	53.50	1	53.00	53.00	0	3,971	0.00%
2022/10/25	4	55.13	1	55.70	54.00	3	3,983	0.08%
2022/10/24	2	55.45	4	57.03	55.60	-2	4,000	-0.05%
2022/10/21	3	55.63	4	55.80	55.40	-1	4,025	-0.02%
2022/10/20	3	55.83	1	56.40	56.30	2	4,069	0.05%
2022/10/19	1	58.50	1	57.40	57.40	0	4,097	0.00%
2022/10/18	0	0.00	1	57.80	58.70	-1	4,155	-0.02%
2022/10/17	2	56.15	3	57.57	58.00	-1	4,194	-0.02%
2022/10/14	2	58.70	4	59.40	58.00	-2	4,332	-0.05%
2022/10/13	10	59.21	14	56.34	56.00	-4	4,538	-0.09%
2022/10/12	11	60.35	8	60.98	60.10	3	4,916	0.06%
2022/10/11	11	60.89	5	60.50	60.50	6	5,294	0.11%
2022/10/07	5	65.02	10	64.75	64.60	-5	5,468	-0.09%
2022/10/06	6	65.43	6	65.67	65.60	0	5,614	0.00%
2022/10/05	17	65.98	0	0.00	64.60	17	5,629	0.30%
2022/10/04	7	64.00	9	66.00	66.00	-2	5,605	-0.04%
2022/10/03	2	62.00	6	62.50	62.50	-4	5,583	-0.07%
2022/09/30	1	60.30	4	62.85	63.00	-3	5,643	-0.05%
2022/09/29	7	62.11	12	62.71	61.90	-5	5,636	-0.09%
2022/09/28	22	66.05	14	62.94	62.50	8	5,612	0.14%
2022/09/27	3	67.33	11	68.69	69.40	-8	5,556	-0.14%
2022/09/26	7	69.56	27	68.28	67.00	-20	5,537	-0.36%
2022/09/23	6	74.20	39	73.36	72.50	-33	5,512	-0.60%
2022/09/22	10	74.82	10	75.42	75.50	0	5,492	0.00%
2022/09/21	22	75.58	13	74.93	75.10	9	5,482	0.16%
2022/09/20	12	76.03	1	76.10	75.90	11	5,469	0.20%
2022/09/19	21	76.27	12	76.33	75.70	9	5,463	0.16%
2022/09/16	12	77.86	1	77.31	76.60	11	5,455	0.20%
2022/09/15	4	80.35	11	80.49	79.20	-7	5,418	-0.13%
2022/09/14	14	80.04	7	79.51	81.20	7	5,392	0.13%
2022/09/13	15	83.67	2	82.45	82.00	13	5,340	0.24%
2022/09/12	13	84.05	9	84.37	84.30	4	5,288	0.08%
2022/09/08	9	82.98	17	83.19	83.50	-8	5,218	-0.15%
2022/09/07	28	82.72	20.4	82.67	82.30	7.7	5,128	0.15%
2022/09/06	104	86.50	143	87.10	85.10	-39	5,009	-0.78%	大買/大賣/
2022/09/05	28	84.10	26	84.32	83.90	2	4,556	0.04%
2022/09/02	166	85.48	116.3	85.37	83.00	49.7	4,421	1.12%	大買/大賣/
2022/09/01	20	82.98	30.4	84.44	87.00	-10.4	3,922	-0.26%
2022/08/31	7	78.39	13	78.79	79.10	-6	3,738	-0.16%
2022/08/30	35	79.15	49	79.09	78.20	-14	3,687	-0.38%
2022/08/29	22	74.39	0	0.00	74.00	22	3,575	0.62%
2022/08/26	3	75.40	35	77.07	77.60	-32	3,593	-0.89%
2022/08/25	1	74.40	0	0.00	73.60	1	3,528	0.03%
2022/08/24	11	73.96	16	73.68	73.50	-5	3,519	-0.14%
2022/08/23	17	73.99	7	74.14	74.50	10	3,508	0.29%
2022/08/22	14	75.99	6	75.23	75.00	8	3,472	0.23%
2022/08/19	2	77.00	2	77.50	77.30	0	3,453	0.00%
2022/08/18	11	76.45	15	77.58	77.30	-4	3,431	-0.12%
2022/08/17	14	76.38	35	76.41	76.60	-21	3,392	-0.62%
2022/08/16	11	78.80	14.1	78.82	77.70	-3.1	3,351	-0.09%
2022/08/15	12	76.00	10	77.61	77.90	2	3,242	0.06%
2022/08/12	6	77.47	8	77.91	78.00	-2	3,180	-0.06%
2022/08/11	18.1	78.20	17	77.80	77.50	1.1	3,142	0.03%
2022/08/10	39.1	81.28	36	82.02	78.80	3.1	3,063	0.10%
2022/08/09	36	79.39	12	79.22	78.90	24	2,789	0.86%
2022/08/08	18.2	79.38	2	81.69	82.60	16.2	2,668	0.61%
2022/08/05	6	79.93	20	79.91	79.80	-14	2,606	-0.54%
2022/08/04	7	74.33	5.3	74.99	75.30	1.7	2,544	0.07%
2022/08/03	6	76.80	6	77.57	77.20	0	2,509	0.00%
2022/08/02	2	76.00	2	77.00	77.00	0	2,486	0.00%
2022/08/01	8	78.60	1	79.80	78.20	7	2,475	0.28%
2022/07/29	4	77.90	0	0.00	78.80	4	2,454	0.16%
2022/07/28	9	78.20	0	0.00	76.90	9	2,423	0.37%
2022/07/27	0	0.00	1	79.20	79.10	-1	2,389	-0.04%
2022/07/26	6	77.67	6.3	76.95	76.00	-0.3	2,341	-0.01%
2022/07/25	1.6	79.62	9	79.04	79.10	-7.4	2,304	-0.32%
2022/07/22	3	76.97	7	76.54	76.80	-4	2,235	-0.18%
2022/07/21	22	76.18	23	76.53	77.30	-1	2,191	-0.05%
2022/07/20	32	76.48	42	75.83	77.10	-10	2,035	-0.49%
2022/07/19	96	74.56	85.4	75.33	76.10	10.6	1,816	0.59%
2022/07/18	101	70.34	118.3	70.67	72.90	-17.3	1,408	-1.22%	大買/大賣/
2022/07/15	71.3	66.50	66	69.08	69.60	5.2	1,012	0.52%
2022/07/14	37	60.85	26	61.32	63.30	11	813	1.35%
2022/07/13	0	0.00	3	56.01	57.60	-3	654	-0.46%
2022/07/12	2	53.80	0	0.00	52.40	2	612	0.33%
2022/07/08	11	57.64	10	58.55	58.70	1	578	0.17%
2022/07/07	1	53.80	2	55.85	56.20	-1	505	-0.20%
2022/07/06	1	52.60	0	0.00	51.10	1	493	0.20%
2022/07/01	0	53.00	0	0.00	52.00	0	495	0.00%
2022/06/23	0	57.40	0	0.00	57.30	0	496	0.00%
2022/06/21	1	58.40	1	58.80	59.80	0	497	0.00%
2022/06/20	1	58.00	0	0.00	56.40	1	497	0.20%
2022/06/16	0	0.00	2	63.20	62.00	-2	489	-0.41%
2022/06/15	1	66.30	1	65.60	65.10	0	489	0.00%
2022/06/14	2	63.00	0	0.00	64.90	2	489	0.41%
2022/06/13	0	0.00	1	65.50	64.60	-1	486	-0.21%
2022/06/10	14	69.19	14	69.22	67.20	0	477	0.00%
2022/06/09	1	67.50	3	67.03	66.60	-2	424	-0.47%
2022/06/08	1	66.70	0	0.00	65.00	1	405	0.25%
2022/06/07	7	65.99	4	65.40	66.50	3	399	0.75%
2022/06/06	6	65.82	10	66.75	67.90	-4	358	-1.12%
2022/05/26	0	58.50	0	0.00	58.00	0	316	0.00%
2022/05/24	0	58.40	0	0.00	58.60	0	329	0.00%
2022/05/19	2	57.40	0	0.00	59.50	2	342	0.58%
2022/05/17	0	0.00	1	58.00	58.80	-1	347	-0.29%
2022/05/13	0	0.00	20	54.20	54.50	-20	349	-5.72%
2022/05/12	0	55.00	0	0.00	53.10	0	355	0.00%
2022/05/04	1	58.80	0	0.00	59.30	1	365	0.27%
2022/04/26	0	60.50	0	0.00	60.10	0	377	0.00%
2022/04/25	0	0.00	1	60.40	60.40	-1	386	-0.26%
2022/04/22	3	64.33	3	63.93	62.80	0	396	0.00%
2022/04/20	1	63.40	0	0.00	63.10	1	453	0.22%
2022/04/18	0	0.00	1.6	62.61	61.80	-1.6	482	-0.32%
2022/04/15	1.1	62.64	0	0.00	62.50	1.1	495	0.22%
2022/04/08	0	0.00	0	67.50	66.90	0	685	0.00%
2022/04/07	0	0.00	1	65.40	65.80	-1	693	-0.14%
2022/04/06	0	67.00	0	0.00	66.80	0	705	0.00%
2022/04/01	1	67.50	5	67.40	66.50	-4	746	-0.54%
2022/03/30	0.1	66.30	1	67.00	66.60	-0.9	782	-0.11%
2022/03/25	5	66.90	0	0.00	66.40	5	1,422	0.35%
2022/03/23	0	65.50	0	0.00	65.40	0	1,763	0.00%
2022/03/21	4	64.75	0	0.00	64.10	4	1,781	0.23%
2022/03/18	0	0.00	3	63.40	65.00	-3	1,791	-0.17%
2022/03/15	0	60.40	0	0.00	60.40	0	1,818	0.00%
2022/03/14	0	61.60	0	0.00	61.80	0	1,827	0.00%
2022/03/11	2	62.40	3	62.63	62.10	-1	1,839	-0.05%
2022/03/10	1	64.00	0	0.00	63.90	1	1,842	0.05%
2022/03/09	0	0.00	0	62.10	62.60	0	1,848	0.00%
2022/03/08	1	61.80	1	62.10	60.90	0	1,867	0.00%
2022/03/02	2.1	66.17	0	0.00	66.80	2.1	1,955	0.11%
2022/02/25	0	65.00	0	0.00	65.40	0	2,041	0.00%
2022/02/24	2	65.99	2.1	65.58	64.10	0	2,121	0.00%
2022/02/23	0	67.00	2	67.30	67.60	-2	2,461	-0.08%
2022/02/22	2.3	67.39	0	0.00	67.00	2.3	2,590	0.09%
2022/02/21	1	68.00	0	0.00	68.70	1	2,679	0.04%
2022/02/18	1	69.00	0	0.00	69.40	1	2,728	0.04%
2022/02/17	0	70.00	0	0.00	69.20	0	2,756	0.00%
2022/02/14	0.5	69.00	0	0.00	68.70	0.5	2,881	0.02%
2022/02/11	0	72.00	1	71.30	71.20	-1	2,893	-0.03%
2022/02/10	1	71.30	0	0.00	71.20	1	2,895	0.03%
2022/02/08	0	0.00	15	70.20	71.70	-15	2,901	-0.52%
2022/02/07	1	68.11	1	68.40	69.10	0	2,896	0.00%
2022/01/25	0	69.00	9	69.00	68.50	-9	2,914	-0.31%
2022/01/24	15.1	68.20	5	69.30	69.30	10.1	2,927	0.35%
2022/01/21	0	70.30	0	0.00	70.20	0	2,940	0.00%
2022/01/20	0	70.50	0.3	71.00	71.40	-0.3	2,969	-0.01%
2022/01/19	1	70.70	9.7	70.73	71.00	-8.7	3,098	-0.28%
2022/01/18	0	72.70	0	0.00	71.10	0	3,121	0.00%
2022/01/17	1	69.90	2	71.05	72.10	-1	3,119	-0.03%
2022/01/14	2	69.96	3.1	70.47	70.60	-1	3,109	-0.03%
2022/01/13	1	76.20	1	75.90	75.60	0	3,069	0.00%
2022/01/12	1	75.20	0	0.00	75.50	1	3,062	0.03%
2022/01/11	1	77.40	0	0.00	76.10	1	3,057	0.03%
2022/01/07	1.1	76.10	1	79.43	76.30	0.1	3,035	0.00%
2022/01/06	8	81.42	7	80.23	80.30	1	2,997	0.03%
2022/01/05	0	80.70	1	81.20	80.40	-1	2,986	-0.03%
2022/01/04	9.1	83.84	21	84.04	83.40	-11.9	2,959	-0.40%
2022/01/03	0.1	81.00	20	81.08	81.90	-19.9	2,898	-0.69%
2021/12/30	2	79.81	1	79.90	79.80	1	2,878	0.04%
2021/12/29	3	80.63	0	0.00	80.50	3	2,869	0.10%
2021/12/28	5	82.50	15	82.85	81.60	-10	2,873	-0.35%
2021/12/27	0	80.30	1	81.10	80.20	-1	2,847	-0.03%
2021/12/24	7.1	80.50	15	79.90	80.10	-7.9	2,843	-0.28%
2021/12/23	23	82.55	25	82.30	82.00	-2	2,814	-0.07%
2021/12/22	49	85.59	37	83.56	83.30	12	2,754	0.43%
2021/12/21	153	87.18	122.1	86.12	84.30	30.9	2,603	1.19%	大買/大賣/
2021/12/20	46	82.52	45.3	82.63	83.00	0.7	2,181	0.03%
2021/12/17	49	81.14	38.1	81.31	80.20	11	2,042	0.54%
2021/12/16	0	0.00	3	76.13	77.00	-3	1,833	-0.16%
2021/12/15	0	0.00	1	74.50	74.00	-1	1,816	-0.06%
2021/12/14	3	74.40	0	73.80	73.60	3	1,819	0.16%
2021/12/13	0	0.00	1	75.50	76.70	-1	1,814	-0.06%
2021/12/10	2	75.00	2	74.70	75.20	0	1,816	0.00%
2021/12/09	0	0.00	3	74.67	75.00	-3	1,815	-0.17%
2021/12/08	0.1	73.60	0	0.00	73.60	0.1	1,805	0.01%
2021/12/07	1	73.30	1	73.00	73.00	0	1,807	0.00%
2021/12/06	1	72.60	0	0.00	72.30	1	1,806	0.06%
2021/12/03	0	0.00	3	72.33	72.00	-3	1,837	-0.16%
2021/12/02	4	72.20	10	71.29	71.20	-6	1,868	-0.32%
2021/12/01	4	73.13	2	73.00	73.60	2	1,934	0.10%
2021/11/30	1	73.80	0	0.00	74.00	1	1,961	0.05%
2021/11/29	0	0.00	0.4	72.85	72.90	-0.4	2,073	-0.02%
2021/11/26	5.2	76.17	1	76.30	75.20	4.2	2,075	0.20%
2021/11/25	7	80.24	5	81.00	78.10	2	2,059	0.10%
2021/11/24	1.2	78.78	3.2	77.96	77.10	-2	2,014	-0.10%
2021/11/23	11.5	81.63	10	81.04	78.20	1.5	2,006	0.07%
2021/11/22	75	85.51	57.3	85.03	84.20	17.7	2,026	0.87%
2021/11/19	5.3	79.95	15	81.37	83.20	-9.8	1,701	-0.57%
2021/11/18	16	77.37	10	77.27	75.70	6	1,580	0.38%
2021/11/17	4	73.83	14	74.93	75.10	-10	1,493	-0.67%
2021/11/16	8	73.51	6	72.43	72.40	2	1,454	0.14%
2021/11/15	15.1	73.88	21	74.29	74.80	-5.9	1,437	-0.41%
2021/11/12	5.1	71.20	6	72.12	70.00	-0.9	1,377	-0.07%
2021/11/10	0	0.00	1	70.40	70.50	-1	1,367	-0.07%
2021/11/09	0	0.00	1	68.00	68.00	-1	1,366	-0.07%
2021/11/05	1	67.70	0	0.00	68.00	1	1,402	0.07%
2021/11/03	1	68.40	1	69.60	69.80	0	1,435	0.00%
2021/11/02	2	69.55	2	68.50	68.50	0	1,443	0.00%
2021/11/01	0	0.00	4	71.45	70.80	-4	1,437	-0.28%
2021/10/29	5	71.22	5	71.90	72.20	0	1,435	0.00%
2021/10/28	4	70.80	2	72.60	71.10	2	1,422	0.14%
2021/10/27	41	74.20	26	74.13	73.40	15	1,402	1.07%
2021/10/26	1	69.70	6	71.90	71.90	-5	1,287	-0.39%
2021/10/25	0	0.00	1	64.00	65.40	-1	1,282	-0.08%
2021/10/20	0	0.00	2	63.65	63.80	-2	1,346	-0.15%
2021/10/19	0	0.00	3	61.77	63.20	-3	1,372	-0.22%
2021/10/14	0	0.00	1	60.20	60.10	-1	1,523	-0.07%
2021/10/13	1	60.50	0	0.00	59.50	1	1,538	0.07%
2021/10/12	1	60.90	0	0.00	61.00	1	1,560	0.06%
2021/10/08	1	63.50	0	0.00	63.10	1	1,574	0.06%
2021/10/05	0	0.00	0.1	60.20	63.80	-0.1	1,721	-0.01%
2021/10/04	5	60.00	0	0.00	60.10	5	1,735	0.29%
2021/10/01	4	65.50	0	0.00	64.10	4	1,774	0.23%
2021/09/29	1	67.60	0	0.00	66.80	1	1,826	0.05%
2021/09/28	1	68.80	0	0.00	68.80	1	1,867	0.05%
2021/09/22	1	68.60	0	0.00	68.50	1	2,201	0.05%
2021/09/15	0	0.00	1	70.00	68.80	-1	2,903	-0.03%
2021/09/14	1	71.60	0	0.00	71.30	1	3,090	0.03%
2021/09/10	0	0.00	1	73.00	73.50	-1	3,238	-0.03%
2021/09/08	0	0.00	0	74.00	73.00	0	3,424	0.00%
2021/09/07	1	76.10	0	0.00	77.50	1	3,493	0.03%
2021/09/06	2	80.10	6	81.00	77.50	-4	3,748	-0.11%
2021/09/03	2	75.80	2	75.85	75.40	0	3,802	0.00%
2021/09/02	24	80.72	22.1	78.23	74.00	1.9	3,806	0.05%
2021/09/01	0	0.00	3	78.30	78.30	-3	3,711	-0.08%
2021/08/31	0	0.00	2	70.00	71.20	-2	3,731	-0.05%
2021/08/30	1	70.30	0	0.00	70.20	1	3,817	0.03%
2021/08/27	1	71.80	0	0.00	71.10	1	3,925	0.03%
2021/08/26	6	77.73	3	75.93	73.20	3	4,031	0.07%
2021/08/25	2	70.55	3	72.33	74.90	-1	4,286	-0.02%
2021/08/24	0	69.90	0	0.00	68.10	0	4,377	0.00%
2021/08/19	0	67.95	0	0.00	67.10	0	4,961	0.00%
2021/08/18	0.2	65.96	0	0.00	69.90	0.2	5,235	0.00%
2021/08/17	1	68.60	0	0.00	66.10	1	5,314	0.02%
2021/08/16	0	0.00	3	70.10	68.70	-3	5,363	-0.06%
2021/08/12	0	0.00	2.1	71.71	74.10	-2.1	5,416	-0.04%
2021/08/11	1	73.20	0	0.00	70.50	1	5,579	0.02%
2021/08/10	0	0.00	1	71.60	74.50	-1	5,702	-0.02%
2021/08/09	0.1	74.50	0	0.00	73.60	0.1	5,702	0.00%
2021/08/06	0	0.00	2	76.30	76.20	-2	5,717	-0.03%
2021/08/05	1	78.20	2	77.90	77.80	-1	5,719	-0.02%
2021/08/04	2	79.20	2	78.80	78.50	0	5,734	0.00%
2021/08/02	1	78.10	8	78.18	79.80	-7	5,735	-0.12%
2021/07/30	1	78.10	4	80.00	78.10	-3	5,729	-0.05%
2021/07/29	2.1	79.53	1	79.50	79.60	1.1	5,723	0.02%
2021/07/28	1	79.80	2	75.30	80.50	-1	5,719	-0.02%
2021/07/27	1	81.80	0	80.50	79.30	1	5,699	0.02%
2021/07/23	3	82.77	4	82.98	83.20	-1	5,893	-0.02%
2021/07/22	3	82.07	5.1	81.78	81.40	-2.1	5,994	-0.04%
2021/07/21	3.1	84.62	2.1	85.46	81.50	1	6,052	0.02%
2021/07/20	13	85.77	1	84.50	84.00	12	6,097	0.20%
2021/07/19	3	90.93	0	0.00	90.60	3	6,155	0.05%
2021/07/16	2	91.60	0	0.00	91.10	2	6,256	0.03%
2021/07/15	1	91.70	0	0.00	91.90	1	6,405	0.02%
2021/07/14	0	92.00	0	92.40	91.50	0	6,404	0.00%
2021/07/13	2.2	95.10	3	96.80	92.40	-0.8	6,404	-0.01%
2021/07/12	1	94.70	11	95.20	95.40	-10	6,359	-0.16%
2021/07/09	3	92.40	1	92.20	92.00	2	6,365	0.03%
2021/07/08	2.1	93.33	9	94.44	93.10	-6.9	6,355	-0.11%
2021/07/07	2	92.00	0	0.00	93.00	2	6,321	0.03%
2021/07/06	6	93.23	7	94.60	92.20	-1	6,328	-0.02%
2021/07/05	12	93.03	13	93.45	93.00	-1	6,345	-0.02%
2021/07/02	5	91.52	4	92.08	92.50	1	6,323	0.02%
2021/07/01	7	93.63	3	93.70	91.60	4	6,292	0.06%
2021/06/30	9	95.92	5	98.30	95.50	4	6,798	0.06%
2021/06/29	24	100.34	8	102.04	98.00	16	7,095	0.23%
2021/06/28	26	102.31	50.1	102.98	103.00	-24.1	7,010	-0.34%
2021/06/25	42	101.25	32.1	101.88	99.60	10	6,827	0.15%
2021/06/24	14	98.18	27	98.11	97.70	-13	6,553	-0.20%
2021/06/23	29	97.40	31.6	97.13	98.60	-2.6	6,422	-0.04%
2021/06/22	19.2	94.83	9.3	96.25	93.00	9.8	6,254	0.16%
2021/06/21	11	94.35	8	93.81	92.50	3	6,197	0.05%
2021/06/18	27	96.65	24	96.82	95.90	3	6,174	0.05%
2021/06/17	5	93.74	9	93.04	93.50	-4	6,070	-0.07%
2021/06/16	11.2	93.11	4	91.68	91.70	7.2	6,054	0.12%
2021/06/15	79.4	100.34	58	97.68	94.70	21.4	6,003	0.36%
2021/06/11	48	94.14	69.2	96.98	97.90	-21.2	5,756	-0.37%
2021/06/10	2	88.45	4	88.75	89.00	-2	5,899	-0.03%
2021/06/09	7	90.04	2	91.45	88.60	5	6,033	0.08%
2021/06/08	2	90.30	2	90.45	90.00	0	6,106	0.00%
2021/06/07	8	91.71	6	91.97	91.00	2	6,514	0.03%
2021/06/04	14	93.64	22	93.54	92.40	-8	6,436	-0.12%
2021/06/03	15.2	93.65	15	93.98	92.20	0.2	6,617	0.00%
2021/06/02	40.1	100.22	38	96.93	93.90	2.1	6,489	0.03%
2021/06/01	6	94.92	37.2	95.49	97.70	-31.2	6,152	-0.51%
2021/05/31	21	90.82	17.1	89.86	88.90	3.9	6,078	0.06%
2021/05/28	26	93.24	20.1	92.96	92.00	6	5,981	0.10%
2021/05/27	60	93.20	37	93.76	93.00	23	5,834	0.39%
2021/05/26	34	85.38	25.2	85.93	88.50	8.8	5,502	0.16%
2021/05/25	14	77.08	14	78.72	80.50	0	5,222	0.00%
2021/05/24	4	70.63	7.1	71.74	73.20	-3.1	5,136	-0.06%
2021/05/21	1	68.30	5	69.64	69.80	-4	5,102	-0.08%
2021/05/20	4.1	69.21	6	69.33	67.10	-1.9	5,111	-0.04%
2021/05/19	32.1	71.32	11	70.89	69.90	21.1	5,074	0.42%
2021/05/18	7.1	75.03	6	76.57	77.40	1.1	4,920	0.02%
2021/05/17	0	76.00	1	71.00	70.40	-1	4,782	-0.02%
2021/05/14	0	0.00	2.1	78.10	78.20	-2.1	4,776	-0.04%
2021/05/11	1	72.00	2.5	71.40	69.20	-1.5	5,042	-0.03%
2021/05/10	0	0.00	14	75.00	76.80	-14	5,061	-0.28%
2021/05/07	0	0.00	0.2	78.50	78.20	-0.2	5,174	0.00%
2021/05/06	1	77.00	0	0.00	73.70	1	5,255	0.02%
2021/05/05	0	0.00	8	75.08	80.00	-8	5,263	-0.15%
2021/05/04	0	0.00	2	72.00	75.10	-2	5,277	-0.04%
2021/05/03	8.1	81.49	2.1	81.40	78.20	6	5,255	0.11%
2021/04/29	7	86.31	7.2	89.03	86.70	-0.2	5,135	0.00%
2021/04/28	16.1	92.12	4.2	90.59	88.10	12	5,035	0.24%
2021/04/27	7	98.03	4	97.25	96.80	3	4,910	0.06%
2021/04/26	5	96.44	34	97.94	96.10	-29	4,829	-0.60%
2021/04/23	20.4	96.31	25.1	96.13	94.00	-4.7	4,729	-0.10%
2021/04/22	46.5	105.17	2	106.00	104.00	44.5	4,603	0.97%
2021/04/21	7.4	119.93	6	120.42	115.50	1.4	4,484	0.03%
2021/04/20	2	128.00	2.1	122.05	128.00	-0.1	4,309	0.00%
2021/04/19	4	126.00	6	125.36	124.00	-2	4,318	-0.05%
2021/04/16	3	115.33	1	120.00	120.00	2	4,297	0.05%
2021/04/15	8.1	102.93	1	107.84	109.50	7	4,271	0.16%
2021/04/14	3.9	115.67	0	109.50	109.50	3.9	4,203	0.09%
2021/04/13	4.1	129.80	0	0.00	121.50	4.1	4,197	0.10%
2021/04/12	3.1	125.00	0	0.00	124.00	3.1	4,189	0.07%
2021/04/09	5.2	129.50	6	124.50	124.50	-0.8	4,163	-0.02%
2021/04/08	2	133.49	1.1	132.00	138.00	0.9	4,122	0.02%
2021/04/07	3	133.67	1.1	132.67	132.00	1.9	4,109	0.05%
2021/04/06	73.2	125.58	58	127.23	132.00	15.1	4,075	0.37%
2021/04/01	23	117.65	14.1	117.75	120.00	9	3,508	0.26%
2021/03/31	0	0.00	2.1	109.50	109.50	-2.1	3,145	-0.07%
2021/03/30	1	99.70	30.1	94.82	99.70	-29.1	3,104	-0.94%
2021/03/29	30	89.50	12	86.97	90.70	18	3,051	0.59%
2021/03/26	6	79.05	5	82.26	82.50	1	3,005	0.03%
2021/03/25	2	82.60	3	80.33	79.00	-1	2,971	-0.03%
2021/03/24	1	78.70	4	77.53	80.00	-3	2,935	-0.10%
2021/03/23	3	76.40	2	73.85	77.00	1	2,899	0.03%
2021/03/22	0	0.00	1	82.00	79.30	-1	2,854	-0.04%
2021/03/19	1	75.00	2	81.34	81.60	-1	2,814	-0.04%
2021/03/18	3	75.90	2	76.05	76.90	1	2,768	0.04%
2021/03/17	3	73.00	8.1	72.41	73.00	-5.1	2,717	-0.19%
2021/03/16	17.3	75.89	26	76.95	71.70	-8.8	2,671	-0.33%
2021/03/15	8.1	73.39	2	73.60	74.20	6.1	2,397	0.25%
2021/03/12	9	67.03	3.1	66.76	67.50	5.9	2,224	0.27%
2021/03/11	51	59.48	91.1	60.62	61.40	-40.1	2,102	-1.91%
2021/03/10	0	0.00	2	55.90	55.90	-2	1,650	-0.12%
2021/03/09	22	49.97	26.1	50.47	50.90	-4.1	1,638	-0.25%
2021/03/05	0	0.00	1	42.15	42.15	-1	1,358	-0.07%
2021/03/04	10	38.69	12	38.48	38.35	-2	1,353	-0.15%
2021/03/02	1.1	37.50	0	0.00	37.40	1.1	1,352	0.08%
2021/02/26	9	37.47	9	37.45	37.35	0	1,350	0.00%
2021/02/24	1.1	36.17	0	0.00	36.20	1.1	1,336	0.08%
2021/02/23	21	37.51	31	37.87	37.60	-10	1,321	-0.76%
2021/02/22	13	38.61	11	37.09	38.75	2	1,301	0.15%
2021/02/19	1	35.90	1	36.75	36.80	0	1,257	0.00%
2021/02/18	11	36.10	1	35.30	36.00	10	1,242	0.80%
2021/02/05	0	0.00	2	34.73	34.15	-2	1,238	-0.16%
2021/02/04	2	34.43	0	0.00	34.70	2	1,222	0.16%
2021/02/03	12	38.22	12	38.46	35.85	0	1,169	0.00%
2021/02/02	12	37.54	10	37.15	37.55	2	1,040	0.19%
2021/02/01	2	40.85	2	42.50	40.85	0	876	0.00%
2021/01/29	9	43.48	18	44.64	45.35	-9	841	-1.07%
2021/01/28	9	38.63	15	40.09	41.25	-6	719	-0.83%
2021/01/27	1	37.55	4	37.40	37.50	-3	629	-0.48%
2021/01/26	2	36.55	3	37.47	36.30	-1	610	-0.16%
2021/01/22	1	34.30	1	34.80	34.95	0	571	0.00%
2021/01/21	3	35.30	0	0.00	34.50	3	568	0.53%
2021/01/20	1	35.30	0	0.00	35.05	1	559	0.18%
2021/01/19	0	0.00	1	37.00	36.00	-1	551	-0.18%
2021/01/15	2	36.05	0	0.00	36.25	2	538	0.37%
2021/01/14	1	36.65	0	0.00	36.65	1	530	0.19%
2021/01/13	1	36.85	0	37.00	37.05	1	524	0.19%
2021/01/12	4	37.15	1	38.25	36.65	3	520	0.58%
2021/01/11	0	0.00	20	35.60	36.70	-20	491	-4.07%
2021/01/07	0.1	36.10	2	36.75	36.40	-1.9	473	-0.41%
2021/01/06	2	35.93	1	37.25	35.55	1	475	0.21%
2021/01/05	1	37.00	1	37.80	36.90	0	458	0.00%
2021/01/04	21	37.24	1	37.00	37.35	20	439	4.55%
2020/12/31	1	36.40	0	0.00	36.80	1	428	0.23%
2020/12/30	1	37.70	1	37.85	37.60	0	411	0.00%
2020/12/28	0	0.00	0.2	36.70	37.30	-0.2	396	-0.04%
2020/12/25	1	36.50	1	36.55	35.90	0	382	0.00%
2020/12/24	0.1	35.65	0	0.00	36.00	0.1	374	0.02%
2020/12/23	0.1	35.69	0	0.00	35.65	0.1	370	0.02%
2020/12/22	0	35.80	1	35.30	35.50	-1	370	-0.27%
2020/12/21	3	35.78	3	36.10	36.00	0	370	0.00%
2020/12/18	1	35.80	0	0.00	35.75	1	369	0.27%
2020/12/17	1	36.15	0	0.00	36.20	1	368	0.27%
2020/12/15	2	36.63	2	36.95	35.80	0	365	0.00%
2020/12/14	2	36.75	2	36.88	36.90	0	364	0.00%
2020/12/10	0	0.00	2	36.90	37.20	-2	361	-0.55%
2020/12/09	2	37.50	0	0.00	37.60	2	362	0.55%
2020/12/07	1	36.30	0	0.00	36.35	1	394	0.25%
2020/12/04	0	0.00	2	37.13	36.85	-2	390	-0.51%
2020/12/03	1	37.45	2	37.45	37.35	-1	385	-0.26%
2020/12/01	5	37.79	5	37.90	37.90	0	371	0.00%
2020/11/27	1	38.70	4	37.49	38.35	-3	359	-0.83%
2020/11/25	2	36.45	2	36.30	36.20	0	320	0.00%
2020/11/24	4	36.51	5	36.52	36.30	-1	314	-0.32%
2020/11/23	1	35.10	0	0.00	35.40	1	300	0.33%
2020/11/13	0	0.00	2	34.60	35.80	-2	263	-0.76%
2020/11/09	0	0.00	2	33.30	33.35	-2	255	-0.78%
2020/10/23	1	33.10	0	0.00	33.15	1	287	0.35%
2020/10/14	2	33.30	0	0.00	34.20	2	301	0.66%
2020/10/12	0	0.00	1	34.40	33.50	-1	291	-0.34%
2020/09/24	1	33.10	0	0.00	33.00	1	391	0.26%
2020/09/23	0	0.00	1	33.90	33.90	-1	391	-0.26%
2020/09/22	2	34.38	0	0.00	34.35	2	394	0.51%
2020/09/21	0	0.00	1	35.10	35.05	-1	394	-0.25%
2020/09/16	1	34.95	0	0.00	34.70	1	395	0.25%
2020/09/11	8	36.91	6	36.61	36.00	2	394	0.51%
2020/09/10	1	34.65	0	0.00	34.80	1	360	0.28%
2020/09/09	0	0.00	3	34.95	34.95	-3	362	-0.83%
2020/09/03	1	35.00	0	0.00	35.10	1	381	0.26%
2020/09/02	28	35.56	29	35.49	36.05	-1	383	-0.26%
2020/08/28	2	32.70	0	0.00	32.85	2	381	0.52%
2020/08/25	0	0.00	1	34.00	33.50	-1	391	-0.26%
2020/08/20	2	31.78	0	0.00	32.00	2	477	0.42%
2020/08/14	1	35.20	1	35.00	35.10	0	471	0.00%
2020/08/10	1	36.80	1	36.55	36.45	0	477	0.00%
2020/08/04	1	35.00	0	0.00	34.80	1	519	0.19%
2020/07/27	1	36.65	0	0.00	35.60	1	621	0.16%
2020/07/23	0	0.00	0	37.35	37.35	0	624	0.00%
2020/07/22	0	0.00	1	37.40	37.40	-1	629	-0.16%
2020/07/09	0	0.00	1	40.60	39.45	-1	643	-0.16%
2020/07/08	1	40.25	1	40.05	39.70	0	637	0.00%
2020/07/07	1	40.05	1	39.90	39.90	0	628	0.00%
2020/06/30	0	0.00	0.1	37.45	37.25	-0.1	601	-0.01%
2020/06/23	1	38.40	0	0.00	38.20	1	603	0.17%
2020/06/08	5	41.20	6	40.84	41.00	-1	620	-0.16%
2020/06/05	0	0.00	1	39.60	39.35	-1	607	-0.16%
2020/06/03	0	0.00	0.6	38.90	38.95	-0.6	611	-0.09%
2020/05/28	2	39.15	1	39.15	38.70	1	601	0.17%
2020/05/27	2	39.08	10	39.80	40.05	-8	569	-1.41%
2020/05/26	3	36.70	0	0.00	36.45	3	524	0.57%
2020/05/25	1	36.20	45	36.00	36.30	-44	523	-8.41%
2020/05/21	0	0.00	6	37.00	36.60	-6	521	-1.15%
2020/05/20	0	0.00	1	36.50	36.15	-1	523	-0.19%
2020/05/19	1	37.65	1	37.15	37.20	0	518	0.00%
2020/05/18	1	37.50	0	0.00	36.80	1	516	0.19%
2020/05/15	1	36.95	0	0.00	36.95	1	515	0.19%
2020/05/14	7	38.50	0	0.00	38.45	7	508	1.38%
2020/05/13	1	39.00	0	0.00	39.30	1	504	0.20%
2020/05/12	2	41.13	2	41.48	40.00	0	499	0.00%
2020/05/11	1	40.10	3	40.22	40.00	-2	484	-0.41%
2020/05/08	2	39.30	1	39.75	38.85	1	467	0.21%
2020/05/07	1	39.40	1	39.65	39.85	0	458	0.00%
2020/05/06	16	37.96	29.4	38.22	39.95	-13.4	429	-3.11%
2020/05/05	35	35.29	29	35.36	36.35	6	384	1.56%
2020/04/28	0	0.00	2	33.85	34.00	-2	380	-0.53%
2020/04/27	1	33.20	0	0.00	33.80	1	381	0.26%
2020/04/24	0	0.00	1	32.95	33.00	-1	375	-0.27%
2020/04/23	1	32.15	0	0.00	32.10	1	371	0.27%
2020/04/22	2	31.25	3	31.12	32.15	-1	370	-0.27%
2020/04/21	1	32.30	0	0.00	31.50	1	366	0.27%
2020/04/15	0	0.00	1	33.35	32.70	-1	356	-0.28%
2020/04/14	1	33.30	1	34.10	33.30	0	353	0.00%
2020/04/13	1	32.15	1	32.20	32.20	0	347	0.00%
2020/04/10	0	0.00	2	32.35	32.55	-2	344	-0.58%
2020/04/09	2	32.65	1	33.65	33.45	1	334	0.30%
2020/04/08	0	0.00	2	30.65	30.65	-2	307	-0.65%
2020/04/07	1	26.95	1	27.20	27.90	0	300	0.00%
2020/03/30	1	25.95	0	0.00	26.10	1	316	0.32%
2020/03/26	0	0.00	1	26.10	26.50	-1	354	-0.28%
2020/03/24	2	23.90	0	0.00	24.10	2	359	0.56%
2020/03/18	1	23.10	0	0.00	23.25	1	343	0.29%
2020/03/17	0	0.00	2	23.10	22.35	-2	336	-0.59%
2020/03/16	1	24.95	1	28.00	24.75	0	328	0.00%
2020/03/13	6	27.16	0	0.00	27.50	6	318	1.88%
2020/03/12	2	30.20	0	0.00	30.15	2	308	0.65%
2020/03/10	1	32.50	0	0.00	33.70	1	300	0.33%
2020/03/09	4	34.65	0	0.00	34.50	4	295	1.35%
2020/03/05	0	0.00	2	35.70	35.70	-2	293	-0.68%
2020/03/04	2	35.00	0	0.00	34.95	2	292	0.68%
2020/03/02	1	35.90	0	0.00	36.65	1	283	0.35%
2020/02/26	1	38.50	0	0.00	38.70	1	278	0.36%
2020/02/25	1	38.80	1	38.30	38.50	0	277	0.00%
2020/02/24	16	39.50	0	0.00	39.05	16	275	5.81%
2020/02/21	2	40.15	0	0.00	40.00	2	272	0.73%
2020/02/18	2	41.18	0	0.00	41.30	2	271	0.74%
2020/02/17	2	40.93	0	0.00	41.20	2	273	0.73%
2020/02/14	0	0.00	1	41.50	41.35	-1	272	-0.37%
2020/02/13	1	41.80	0	0.00	41.40	1	270	0.37%
2020/02/12	1	41.50	1	41.60	41.30	0	268	0.00%
2020/02/11	0	0.00	2	39.75	40.10	-2	259	-0.77%
2020/02/10	1	38.20	0	0.00	38.50	1	255	0.39%
2020/02/07	1	39.00	0	0.00	39.15	1	259	0.38%
2020/02/06	0	0.00	2	39.50	39.90	-2	261	-0.77%
2020/02/05	1	38.55	2	38.80	38.75	-1	261	-0.38%
2020/02/04	0	0.00	1	38.35	38.65	-1	260	-0.38%
2020/02/03	6	37.67	1	37.70	37.65	5	261	1.91%
2020/01/31	1	41.50	0	0.00	41.50	1	261	0.38%
2020/01/08	1	45.45	1	45.30	45.30	0	341	0.00%
2020/01/07	2	46.10	2	45.93	46.20	0	340	0.00%
2020/01/06	2	47.10	2	47.00	47.00	0	337	0.00%
2020/01/03	3	47.70	4	48.03	47.60	-1	338	-0.30%
2020/01/02	0	0.00	1	48.60	48.40	-1	342	-0.29%
2019/12/30	0	0.00	0	48.75	48.75	0	345	-0.01%
2019/12/27	2	48.18	1	48.20	47.90	1	345	0.29%
2019/12/26	3	49.08	4	48.86	48.20	-1	354	-0.28%
2019/12/25	1	47.70	0	0.00	47.70	1	342	0.29%
2019/12/23	5	49.69	7	49.55	48.55	-2	340	-0.59%
2019/12/20	0	0.00	3	47.87	48.30	-3	304	-0.99%
2019/12/19	0	0.00	2	47.20	46.75	-2	292	-0.68%
2019/12/18	2	46.30	0	0.00	46.80	2	292	0.68%
2019/12/13	0	0.00	1	46.60	45.20	-1	292	-0.34%
2019/12/12	0	0.00	1	46.35	46.30	-1	291	-0.34%
2019/12/11	1	45.55	0	0.00	45.55	1	292	0.34%
2019/12/10	1	45.25	0	0.00	45.25	1	300	0.33%
2019/11/29	0	0.00	1	46.50	46.20	-1	328	-0.30%
2019/11/27	0	0.00	1	46.20	46.10	-1	367	-0.27%
2019/11/26	1	46.90	0	0.00	46.50	1	366	0.27%
2019/11/25	1	46.50	0.1	47.00	46.50	0.9	366	0.26%
2019/11/22	1	47.10	0	0.00	46.75	1	368	0.27%
2019/11/20	0	0.00	0	47.15	47.00	0	371	-0.01%
2019/11/18	0	0.00	1	46.90	46.85	-1	375	-0.27%
2019/11/08	1	47.40	0	0.00	47.50	1	386	0.26%
2019/11/06	1	48.00	0	0.00	47.80	1	392	0.25%
2019/11/04	1	49.10	0	0.00	49.05	1	388	0.26%
2019/10/31	1	51.00	0	0.00	50.20	1	389	0.26%
2019/10/29	10	52.00	12	52.16	51.70	-2	382	-0.52%
2019/10/28	3	49.77	0	0.00	50.00	3	333	0.90%
2019/10/25	1	48.70	2	49.20	48.60	-1	329	-0.30%
2019/10/24	0	0.00	2	49.15	49.00	-2	331	-0.60%
2019/10/17	1	46.60	0	0.00	46.55	1	333	0.30%
2019/10/07	1	48.60	0	0.00	48.05	1	392	0.25%
2019/10/04	0	0.00	1	49.10	48.25	-1	414	-0.24%
2019/10/03	1	49.05	0	0.00	49.20	1	421	0.24%
2019/10/02	2	47.30	2	47.55	48.80	0	438	0.00%
2019/09/27	1	49.00	0	0.00	48.90	1	448	0.22%
2019/09/18	1	51.20	0	0.00	51.00	1	501	0.20%
2019/09/12	0	0.00	2	52.80	53.00	-2	533	-0.38%
2019/09/06	1	51.30	0	0.00	51.30	1	554	0.18%
2019/09/03	3	53.80	1	52.70	52.90	2	609	0.33%
2019/09/02	0	0.00	4	53.50	54.00	-4	598	-0.67%
2019/08/30	1	49.20	1	51.00	51.00	0	573	0.00%
2019/08/23	0	0.00	1	49.85	49.35	-1	566	-0.18%
2019/08/20	3	50.17	1	50.30	50.50	2	572	0.35%
2019/08/16	2	49.00	1	49.30	48.85	1	578	0.17%
2019/08/07	1	50.60	0	0.00	49.90	1	578	0.17%
2019/08/01	1	52.30	0	0.00	52.40	1	592	0.17%
2019/07/26	0	0.00	0	54.10	54.10	0	623	0.00%
2019/07/25	1	53.40	1	53.60	54.00	0	619	0.00%
2019/07/24	0	0.00	0	53.40	53.40	0	625	0.00%
2019/07/22	0	0.00	1	55.10	54.80	-1	627	-0.16%
2019/07/17	1	56.80	0	0.00	56.80	1	624	0.16%
2019/07/15	1	57.30	0	0.00	57.00	1	615	0.16%
2019/07/12	0	0.00	3	56.80	57.00	-3	618	-0.49%
2019/07/11	2	58.35	1	59.00	57.30	1	614	0.16%
2019/07/09	0	0.00	2	56.35	56.70	-2	583	-0.34%
2019/07/05	1	55.10	1	55.20	55.10	0	578	0.00%
2019/07/04	1	55.19	2	54.95	55.20	-1	588	-0.17%
2019/07/02	1	54.30	0	0.00	54.00	1	592	0.17%
2019/07/01	2	54.95	3	55.50	54.30	-1	592	-0.17%
2019/06/28	29	53.57	35	53.13	53.60	-6	587	-1.02%
2019/06/27	10	54.50	4	53.68	53.60	6	609	0.98%
2019/06/26	0	0.00	1	51.30	52.40	-1	598	-0.17%
2019/06/24	1	52.60	3	52.77	52.60	-2	620	-0.32%
2019/06/21	4	54.75	1	53.20	53.20	3	637	0.47%
2019/06/20	0	0.00	1	52.00	52.40	-1	637	-0.16%
2019/06/14	0	0.00	2	50.80	50.80	-2	805	-0.25%
2019/06/13	5	51.24	1	51.50	51.10	4	827	0.48%
2019/06/11	0	0.00	2	47.93	48.10	-2	898	-0.22%
2019/05/31	2	46.28	1	46.45	46.25	1	1,153	0.09%
2019/05/28	1	45.55	0	0.00	45.50	1	1,492	0.07%
2019/05/24	3	45.80	1	46.20	45.80	2	1,619	0.12%
2019/05/14	0	0.00	12	47.97	48.80	-12	1,871	-0.64%
2019/05/08	2	52.65	1	52.50	53.30	1	1,877	0.05%
2019/05/07	2	53.75	1	54.40	53.30	1	1,876	0.05%
2019/05/06	1	53.40	0	0.00	54.00	1	1,920	0.05%
2019/05/03	1	53.60	1	53.80	54.00	0	1,910	0.00%
2019/05/02	2	51.90	2	52.10	52.30	0	1,890	0.00%
2019/04/30	2	50.05	1	51.50	52.30	1	1,891	0.05%
2019/04/29	2	51.15	0	0.00	50.30	2	1,887	0.11%
2019/04/26	0	0.00	2	51.65	52.00	-2	1,899	-0.11%
2019/04/25	2	51.40	3	52.27	52.70	-1	1,897	-0.05%
2019/04/23	2	53.55	0	0.00	52.90	2	1,885	0.11%
2019/04/22	1	54.30	1	54.60	54.10	0	1,882	0.00%
2019/04/19	0	0.00	0	54.00	54.00	0	1,895	0.00%
2019/04/18	0	0.00	1.2	54.06	53.80	-1.2	1,908	-0.06%
2019/04/17	2	55.05	0	0.00	54.50	2	1,906	0.10%
2019/04/16	1	54.20	0	0.00	54.40	1	1,902	0.05%
2019/04/15	2	55.75	6	55.37	55.10	-4	1,898	-0.21%
2019/04/12	2	55.95	0	56.80	55.30	2	1,898	0.10%
2019/04/11	0	0.00	5	58.04	56.80	-5	1,891	-0.26%
2019/04/10	0	0.00	2	57.15	57.00	-2	1,877	-0.11%
2019/04/08	1	58.38	0	0.00	58.00	1	1,856	0.06%
2019/04/02	0	0.00	0	57.50	57.50	0	1,834	0.00%
2019/04/01	0	0.00	1	58.70	57.80	-1	1,825	-0.05%
2019/03/29	1	57.50	1	57.40	57.50	0	1,796	0.00%
2019/03/28	2	56.95	0	0.00	56.70	2	1,803	0.11%
2019/03/26	2	59.10	1	58.70	58.50	1	1,789	0.06%
2019/03/25	2	57.20	1	58.10	58.10	1	1,769	0.06%
2019/03/22	4	59.70	4	61.45	59.60	0	1,743	0.00%
2019/03/21	14	61.10	2	60.40	60.80	12	1,700	0.71%
2019/03/20	0	0.00	1	61.30	59.50	-1	1,638	-0.06%
2019/03/19	4	60.18	4	60.25	59.50	0	1,604	0.00%
2019/03/18	0	0.00	5	60.32	60.30	-5	1,584	-0.32%
2019/03/15	0	0.00	10	59.40	59.10	-10	1,556	-0.64%
2019/03/14	16	61.58	13	61.49	61.00	3	1,511	0.20%
2019/03/13	27	60.16	10	59.03	60.30	17	1,464	1.16%
2019/03/12	2	60.70	0	0.00	58.90	2	1,401	0.14%
2019/03/11	0	0.00	0.1	58.20	58.40	-0.1	1,332	-0.01%
2019/03/08	0	0.00	2	57.60	58.20	-2	1,353	-0.15%
2019/03/07	0	0.00	1	57.80	57.80	-1	1,341	-0.07%
2019/03/06	0	0.00	2	60.30	60.60	-2	1,332	-0.15%
2019/03/05	16	61.63	22	60.97	60.00	-6	1,297	-0.46%
2019/03/04	4	60.18	7	60.36	61.10	-3	1,215	-0.25%
2019/02/27	7	57.77	9	58.00	58.10	-2	1,098	-0.18%
2019/02/26	6	55.87	2	55.65	55.30	4	999	0.40%
2019/02/25	18	56.26	17	55.01	55.40	1	1,055	0.09%
2019/02/22	10	54.34	5	54.18	54.20	5	954	0.52%
2019/02/21	3	53.17	5	55.02	55.40	-2	890	-0.22%
2019/02/20	1	51.90	3	51.20	50.40	-2	783	-0.26%
2019/02/19	1	51.30	1	51.10	51.00	0	780	0.00%
2019/02/18	0	0.00	1	50.50	50.30	-1	772	-0.13%
2019/02/15	2	50.05	3	51.83	50.00	-1	772	-0.13%
2019/02/14	1	49.85	0	0.00	49.65	1	761	0.13%
2019/02/13	12	48.98	10	49.04	48.70	2	776	0.26%
2019/02/12	7	48.28	7	48.25	48.50	0	786	0.00%
2019/02/11	0	0.00	16	47.47	47.45	-16	831	-1.92%
2019/01/30	0	0.00	1	47.50	47.40	-1	873	-0.11%
2019/01/25	17	48.48	3	48.42	47.40	14	1,003	1.40%
2019/01/24	1	46.25	1	46.05	45.85	0	1,011	0.00%
2019/01/18	1	46.40	1	46.80	45.50	0	1,283	0.00%
2019/01/17	1	46.00	2	45.83	44.90	-1	1,350	-0.07%
2019/01/16	1	45.30	0	0.00	45.30	1	1,495	0.07%
2019/01/14	1	45.70	0	0.00	45.60	1	1,682	0.06%
2019/01/10	0	0.00	1	46.00	45.45	-1	1,779	-0.06%
2019/01/09	1	45.30	1	44.80	44.85	0	1,795	0.00%
2019/01/08	0	0.00	3	44.20	44.20	-3	1,806	-0.17%
2019/01/04	1	41.20	1	41.90	42.10	0	1,847	0.00%
2019/01/02	1	45.00	1	44.70	44.20	0	1,880	0.00%
2018/12/26	1	45.40	1	44.70	43.70	0	1,948	0.00%
2018/12/20	1	44.50	1	44.65	43.90	0	2,015	0.00%
2018/12/14	0	0.00	1	47.00	47.00	-1	2,074	-0.05%
2018/12/13	0	0.00	2	47.90	47.35	-2	2,093	-0.10%
2018/12/12	1	46.45	1	47.05	46.80	0	2,123	0.00%
2018/12/11	3	45.78	2	45.78	45.55	1	2,155	0.05%
2018/12/10	1	46.00	0	0.00	45.90	1	2,208	0.05%
2018/12/06	2	48.73	1	46.85	46.70	1	2,285	0.04%
2018/12/03	2	51.90	1	51.80	51.30	1	2,306	0.04%
2018/11/29	2	49.25	3	50.47	48.60	-1	2,279	-0.04%
2018/11/28	0	0.00	1	48.65	48.20	-1	2,263	-0.05%
2018/11/26	1	46.80	4	47.39	47.20	-3	2,274	-0.13%
2018/11/23	4	47.31	3	46.50	46.50	1	2,274	0.04%
2018/11/22	5	49.66	1	51.50	47.70	4	2,262	0.18%
2018/11/21	2	47.68	1	47.85	48.05	1	2,196	0.05%
2018/11/16	1	47.80	0	0.00	47.45	1	2,237	0.04%
2018/11/15	0	0.00	1	47.30	47.30	-1	2,232	-0.04%
2018/11/13	0	0.00	1	46.00	48.20	-1	2,255	-0.04%
2018/11/12	3	48.23	1	48.25	47.70	2	2,246	0.09%
2018/11/09	1	50.20	0	0.00	50.00	1	2,238	0.04%
2018/11/08	0	0.00	3	51.17	50.20	-3	2,252	-0.13%
2018/11/07	4	50.18	4	50.25	51.40	0	2,216	0.00%
2018/11/06	24	50.61	3	51.23	49.00	21	2,202	0.95%
2018/11/05	1	49.80	0	0.00	50.30	1	2,139	0.05%
2018/11/02	8	50.91	6	51.23	49.80	2	2,133	0.09%
2018/11/01	5	50.90	4	50.58	50.60	1	2,097	0.05%
2018/10/31	2	48.70	3	48.77	48.75	-1	2,062	-0.05%
2018/10/30	9	46.04	10	46.11	47.20	-1	2,028	-0.05%
2018/10/29	7	47.74	2	46.60	47.00	5	1,996	0.25%
2018/10/26	4	52.38	2	51.75	50.20	2	1,944	0.10%
2018/10/25	5	52.24	9	52.59	52.20	-4	1,875	-0.21%
2018/10/24	12	53.72	10	55.33	54.40	2	1,798	0.11%
2018/10/23	8	52.75	13	52.65	51.00	-5	1,671	-0.30%
2018/10/22	3.1	49.98	5	50.95	53.20	-2	1,609	-0.12%
2018/10/19	5	47.39	3	47.85	48.40	2	1,519	0.13%
2018/10/18	1	46.35	1	46.55	46.60	0	1,461	0.00%
2018/10/17	0	0.00	1	45.40	47.00	-1	1,475	-0.07%
2018/10/16	0	0.00	1	43.55	43.70	-1	1,510	-0.07%
2018/10/15	1	42.30	0	0.00	42.60	1	1,573	0.06%
2018/10/12	10	40.53	6	40.95	41.95	4	1,718	0.23%
2018/10/11	2	39.65	0	0.00	39.65	2	1,758	0.11%
2018/10/09	1	46.50	0	0.00	44.05	1	1,844	0.05%
2018/10/08	0	0.00	1	46.45	47.00	-1	1,896	-0.05%
2018/10/05	3	47.55	3	47.85	46.10	0	1,944	0.00%
2018/10/04	1	49.65	1	49.95	49.85	0	1,935	0.00%
2018/10/03	3	51.27	4	52.33	49.80	-1	1,932	-0.05%
2018/10/02	4	53.10	6	52.60	52.20	-2	1,944	-0.10%
2018/10/01	0	52.50	0	0.00	52.50	0	1,961	0.00%
2018/09/28	6	53.10	1	53.86	52.00	5	2,009	0.25%
2018/09/27	1	51.30	2	51.85	51.20	-1	1,988	-0.05%
2018/09/25	1	50.40	1	51.00	51.90	0	2,035	0.00%
2018/09/19	2	51.35	1	50.50	49.70	1	2,041	0.05%
2018/09/18	5	50.66	3	51.50	50.10	2	2,045	0.10%
2018/09/17	2	53.10	1	53.60	53.50	1	2,028	0.05%
2018/09/14	2	50.25	3	51.63	54.40	-1	2,021	-0.05%
2018/09/13	6	53.83	6	55.07	49.50	0	1,980	0.00%
2018/09/12	1	53.40	0	0.00	55.00	1	1,975	0.05%
2018/09/11	2.1	58.30	2	59.00	58.60	0.1	2,022	0.00%
2018/09/10	4	59.28	1	57.80	58.00	3	2,044	0.15%
2018/09/07	2	61.50	1	62.50	60.00	1	2,076	0.05%
2018/09/06	1	62.00	0	0.00	62.20	1	2,140	0.05%
2018/09/04	0	0.00	0	62.30	62.40	0	2,419	0.00%
2018/09/03	0	0.00	1	61.70	61.60	-1	2,501	-0.04%
2018/08/30	0.1	60.90	1	61.50	61.70	-0.9	2,752	-0.03%
2018/08/29	2.9	60.90	1	61.50	60.80	1.9	2,848	0.07%
2018/08/28	0	0.00	4	61.90	61.60	-4	3,033	-0.13%
2018/08/27	1	61.50	4	61.58	61.80	-3	3,199	-0.09%
2018/08/24	5	60.92	1.2	60.74	60.40	3.8	3,490	0.11%
2018/08/23	3	60.17	5	60.66	60.90	-2	3,572	-0.06%
2018/08/22	3	59.37	0	0.00	59.70	3	3,589	0.08%
2018/08/21	1	58.60	2.1	58.10	59.50	-1.1	3,639	-0.03%
2018/08/20	3	57.20	0	0.00	56.80	3	3,714	0.08%
2018/08/17	0	0.00	4	60.03	58.00	-4	3,844	-0.10%
2018/08/16	6	58.81	9	58.97	59.70	-3.1	4,052	-0.08%
2018/08/15	4	58.98	11	59.45	58.50	-7	4,175	-0.17%
2018/08/14	1	60.70	2	60.95	61.00	-1	4,285	-0.02%
2018/08/13	10	63.00	1	60.10	61.00	9	4,343	0.21%
2018/08/10	0	0.00	10	64.54	63.90	-10	4,327	-0.23%
2018/08/07	0	64.80	0	0.00	64.90	0	4,357	0.00%
2018/08/06	1	65.10	6	65.20	64.30	-5	4,362	-0.11%
2018/08/03	2	64.00	1	63.60	64.10	1	4,361	0.02%
2018/08/02	1	63.90	2	62.70	62.60	-1	4,363	-0.02%
2018/08/01	1	63.50	1	62.90	63.40	0	4,354	0.00%
2018/07/31	0.2	64.70	3	62.37	62.70	-2.9	4,331	-0.07%
2018/07/30	0	0.00	1	62.40	62.10	-1	4,337	-0.02%
2018/07/27	0	0.00	1.1	63.40	62.40	-1.1	4,327	-0.03%
2018/07/26	0	0.00	3	62.27	61.90	-3	4,317	-0.07%
2018/07/25	4	62.23	2.1	62.22	62.50	2	4,322	0.05%
2018/07/24	7.1	63.05	2	63.25	62.80	5.1	4,314	0.12%
2018/07/23	4	62.20	0.2	61.60	61.50	3.8	4,295	0.09%
2018/07/20	8	70.78	6.1	70.67	67.70	2	4,261	0.05%
2018/07/19	7	70.86	14	71.04	69.00	-7	4,202	-0.17%
2018/07/18	4	68.85	1.1	68.88	68.50	3	4,079	0.07%
2018/07/17	14	68.34	3	67.73	69.80	11	4,039	0.27%
2018/07/16	2	66.50	2	67.55	66.00	0	3,981	0.00%
2018/07/13	0	0.00	1	66.00	65.10	-1	3,933	-0.03%
2018/07/12	1	63.79	0	0.00	64.00	1	3,911	0.03%
2018/07/11	11	62.61	2	61.95	62.20	9	3,943	0.23%
2018/07/10	4	62.25	2	62.30	61.90	2	3,983	0.05%
2018/07/09	0	0.00	11	61.52	63.80	-11	4,022	-0.27%
2018/07/06	14	61.89	16	59.19	61.90	-2	4,134	-0.05%
2018/07/04	1	63.00	1	63.80	62.50	0	4,277	0.00%
2018/07/03	2	63.75	2	63.40	62.90	0	4,267	0.00%
2018/07/02	0.1	63.50	1	64.20	63.50	-1	4,242	-0.02%
2018/06/29	0	0.00	1	62.30	64.90	-1	4,237	-0.02%
2018/06/28	1	62.50	1	62.90	62.00	0	4,228	0.00%
2018/06/27	1	62.10	0	0.00	62.10	1	4,249	0.02%
2018/06/26	0	0.00	1	63.00	63.30	-1	4,336	-0.02%
2018/06/25	1	63.60	0	0.00	63.00	1	4,356	0.02%
2018/06/21	2	65.60	4	64.15	64.20	-2	4,375	-0.05%
2018/06/20	4	62.53	7	62.99	65.00	-3	4,364	-0.07%
2018/06/19	2	62.55	1	63.00	62.00	1	4,365	0.02%
2018/06/15	3	66.47	3	65.43	64.50	0	4,446	0.00%
2018/06/14	1	67.10	3	67.83	66.90	-2	4,427	-0.05%
2018/06/13	5	67.88	8	68.36	67.30	-3	4,376	-0.07%
2018/06/12	27	66.69	3	66.80	66.70	24	4,381	0.55%
2018/06/11	3	65.17	5	65.04	65.20	-2	4,362	-0.05%
2018/06/08	11	65.45	10	65.99	64.00	1	4,285	0.02%
2018/06/07	4	62.25	4	62.10	62.50	0	4,133	0.00%
2018/06/06	4.1	63.35	0	0.00	63.50	4.1	4,133	0.10%
2018/06/05	4	63.60	5	64.62	63.00	-1	4,151	-0.02%
2018/06/04	9	64.46	7.1	63.56	61.50	2	3,975	0.05%
2018/06/01	14.1	61.35	41	61.12	62.00	-26.9	3,807	-0.71%
2018/05/31	0	0.00	2	57.20	57.20	-2	3,509	-0.06%
2018/05/30	2	52.05	2.1	52.33	52.00	-0.1	3,428	0.00%
2018/05/29	1	54.00	0.4	52.90	52.90	0.6	3,403	0.02%
2018/05/28	6	55.20	3	57.03	55.00	3	3,356	0.09%
2018/05/25	19	56.07	37.5	56.03	55.60	-18.5	3,325	-0.56%
2018/05/24	13	55.13	14	55.25	56.80	-1	3,194	-0.03%
2018/05/23	25	53.36	23	52.53	51.70	2	3,019	0.07%
2018/05/22	23	51.90	11	51.95	51.50	12	2,936	0.41%
2018/05/21	2	47.94	5	48.12	49.50	-3	2,818	-0.10%
2018/05/17	2	46.15	3	45.83	45.60	-1	2,805	-0.04%
2018/05/16	3	44.75	9	45.77	44.75	-6	2,801	-0.21%
2018/05/11	1	45.90	1	44.80	44.00	0	2,817	0.00%
2018/05/10	6	44.20	0	0.00	44.95	6	2,810	0.21%
2018/05/09	1	47.05	1	46.25	45.50	0	2,802	0.00%
2018/05/08	0	0.00	1	47.15	46.80	-1	2,801	-0.04%
2018/05/07	1	47.30	1	47.00	47.00	0	2,818	0.00%
2018/05/04	2	46.03	7	46.47	46.60	-5	2,860	-0.17%
2018/05/03	6	46.26	1	46.15	46.05	5	2,884	0.17%
2018/05/02	1	47.60	2	47.70	47.55	-1	2,940	-0.03%
2018/04/30	1	46.25	3	47.13	47.55	-2	3,008	-0.07%
2018/04/27	1	45.35	4	46.18	46.25	-3	3,036	-0.10%
2018/04/26	1	47.50	0	0.00	45.00	1	3,143	0.03%
2018/04/25	3	46.67	10	46.91	48.00	-7	3,129	-0.22%
2018/04/24	15	46.53	1	47.40	46.45	14	3,158	0.44%
2018/04/23	11	49.68	2	49.58	48.55	9	3,199	0.28%
2018/04/20	0	0.00	8	50.63	49.60	-8	3,334	-0.24%
2018/04/19	6	48.38	0	0.00	48.55	6	3,320	0.18%
2018/04/18	3	48.93	0	0.00	48.60	3	3,312	0.09%
2018/04/17	0	0.00	7	51.68	49.30	-7	3,276	-0.21%
2018/04/16	8	51.33	14	51.58	50.60	-6	3,232	-0.19%
2018/04/13	11	51.20	5	50.84	50.50	6	3,190	0.19%
2018/04/12	14	50.34	13	50.95	51.30	1	3,138	0.03%
2018/04/11	5	47.13	17	48.47	49.25	-12	3,024	-0.40%
2018/04/10	3	44.85	3	45.02	44.85	0	2,866	0.00%
2018/04/03	1	43.50	0	0.00	43.75	1	2,857	0.03%
2018/04/02	4	45.16	4	44.28	44.20	0	2,862	0.00%
2018/03/31	9	44.70	10	44.63	45.05	-1	2,879	-0.03%
2018/03/30	6	44.60	2	44.73	44.25	4	2,881	0.14%
2018/03/29	4	45.21	10	45.26	44.85	-6	2,860	-0.21%
2018/03/28	0	0.00	3	43.35	43.30	-3	2,782	-0.11%
2018/03/27	1	43.60	4	42.75	42.70	-3	2,765	-0.11%
2018/03/26	1	42.80	0	0.00	42.40	1	2,768	0.04%
2018/03/23	10	41.90	7	41.69	42.00	3	2,752	0.11%
2018/03/22	17	44.95	11	44.13	42.85	6	2,771	0.22%
2018/03/21	14	44.90	12	44.98	44.95	2	2,717	0.07%
2018/03/20	2	43.45	17	43.21	42.20	-15	2,620	-0.57%
2018/03/19	3	43.80	14	43.89	43.85	-11	2,637	-0.42%
2018/03/16	3	44.43	5	44.80	44.60	-2	2,744	-0.07%
2018/03/15	3	43.05	3	43.85	44.40	0	2,770	0.00%
2018/03/14	2	40.35	0	0.00	40.40	2	2,875	0.07%
2018/03/13	0	0.00	1	40.35	40.75	-1	2,946	-0.03%
2018/03/12	7	39.91	2	39.85	38.95	5	3,030	0.17%
2018/03/09	1	38.30	22	39.33	39.60	-21	3,019	-0.70%
2018/03/08	0	0.00	2	36.35	36.75	-2	2,952	-0.07%
2018/03/07	1	35.55	2	34.85	35.00	-1	2,955	-0.03%
2018/03/06	2	35.90	0	0.00	35.70	2	2,982	0.07%
2018/03/05	6	37.40	1	37.95	36.30	5	2,996	0.17%
2018/02/27	6	38.95	6	38.44	37.85	0	3,066	0.00%
2018/02/26	0	0.00	21	37.64	37.50	-21	3,040	-0.69%
2018/02/23	3	38.82	2	38.50	38.70	1	3,110	0.03%
2018/02/22	24	38.42	3	37.32	38.75	21	3,305	0.64%
2018/02/21	1	36.00	2	36.25	36.25	-1	3,407	-0.03%
2018/02/12	1	35.70	1	35.15	34.85	0	3,426	0.00%
2018/02/09	0	0.00	1	34.10	35.25	-1	3,450	-0.03%
2018/02/08	2	34.28	7	34.28	34.70	-5	3,417	-0.15%
2018/02/07	6	34.36	3	34.55	33.50	3	3,392	0.09%
2018/02/06	3	32.52	1	32.65	32.80	2	3,382	0.06%
2018/02/05	2	34.93	4	35.03	35.65	-2	3,376	-0.06%
2018/02/02	1	37.15	1	37.50	37.10	0	3,402	0.00%
2018/02/01	19	37.90	0	0.00	37.60	19	3,428	0.55%
2018/01/30	2	38.20	7	38.40	38.15	-5	3,571	-0.14%
2018/01/29	2	39.03	1	39.50	38.40	1	3,575	0.03%
2018/01/26	0	0.00	1	38.20	38.85	-1	3,548	-0.03%
2018/01/25	6	39.14	0	0.00	38.00	6	3,534	0.17%
2018/01/24	11	37.41	11	37.85	38.60	0	3,498	0.00%
2018/01/23	4	37.41	3.1	38.02	36.80	0.9	3,491	0.03%
2018/01/22	20.1	38.09	23	37.65	38.45	-2.9	3,593	-0.08%
2018/01/19	4	37.30	1	37.45	37.05	3	3,531	0.08%
2018/01/18	4	36.79	2	37.30	36.90	2	3,530	0.06%
2018/01/17	6	37.67	10	37.50	37.50	-4	3,520	-0.11%
2018/01/16	9	37.57	5	38.08	37.30	4	3,529	0.11%
2018/01/15	5	41.64	0	0.00	41.40	5	3,371	0.15%
2018/01/12	2	46.00	1	46.00	46.00	1	3,371	0.03%
2018/01/11	1	44.80	0	45.00	44.40	1	3,394	0.03%
2018/01/10	0	0.00	10	45.55	44.60	-10	3,482	-0.29%
2018/01/09	0	0.00	1	45.60	45.65	-1	3,572	-0.03%
2018/01/08	1	46.30	2	45.93	45.30	-1	3,587	-0.03%
2018/01/05	10	47.90	7	47.64	47.30	3	3,610	0.08%
2018/01/03	1	47.70	0	0.00	47.10	1	3,935	0.03%
2018/01/02	0	0.00	1	45.60	47.10	-1	3,944	-0.03%