立敦 (6175)-國泰-敦南券商分點個股進出

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

立敦

(6175)

可現股當沖

股價
39.25
漲跌
▲0.35
漲幅
+0.90%
成交量
512張
產業
上櫃電子零組件類股
248人加入追蹤

立即追蹤
本地時間:13:30

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

立敦 (6175)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南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
2024/11/22	5.2	39.34	8.1	39.33	39.25	-2.9	292	-0.98%
2024/11/21	0	0.00	7	38.90	38.90	-7	289	-2.42%
2024/11/20	3	38.67	1.1	38.55	38.70	1.9	290	0.65%
2024/11/19	2.5	39.12	3.1	39.07	39.15	-0.6	289	-0.19%
2024/11/18	7	39.09	8.2	39.05	39.00	-1.2	287	-0.40%
2024/11/15	28	39.74	17.1	39.70	39.10	10.9	277	3.93%
2024/11/14	5.2	37.84	4.2	38.36	38.30	1	245	0.39%
2024/11/13	6.3	36.93	0	0.00	37.60	6.3	234	2.69%
2024/11/12	1.7	36.10	2	36.13	36.05	-0.3	229	-0.14%
2024/11/11	0	34.60	1	34.25	34.60	-1	223	-0.43%
2024/11/08	1.1	34.49	0	0.00	34.50	1.1	245	0.43%
2024/11/07	0	0.00	2	34.90	35.00	-2	263	-0.76%
2024/11/06	2.1	34.30	0	0.00	34.25	2.1	267	0.77%
2024/11/05	0	0.00	2	34.55	34.45	-2	274	-0.73%
2024/11/01	0	34.57	0	0.00	34.95	0	304	0.01%
2024/10/30	0	34.65	0	0.00	34.70	0	316	0.01%
2024/10/29	1.1	35.01	0	0.00	34.90	1.1	324	0.32%
2024/10/28	1	35.85	2	35.70	35.70	-1	330	-0.30%
2024/10/25	0	35.80	2.1	35.76	35.90	-2.1	335	-0.62%
2024/10/24	2	35.85	2	36.00	35.85	0	368	0.01%
2024/10/23	1	36.30	0	0.00	36.30	1	411	0.24%
2024/10/22	0.1	36.30	1.2	36.30	36.40	-1.1	440	-0.26%
2024/10/21	0	0.00	7	36.44	36.30	-7	458	-1.53%
2024/10/18	1	36.50	0	0.00	36.30	1	470	0.22%
2024/10/15	1.1	36.63	0	0.00	36.45	1.1	560	0.20%
2024/10/14	0	35.90	0.4	36.20	36.70	-0.3	574	-0.06%
2024/10/11	0	36.15	0	0.00	36.00	0	603	0.00%
2024/10/09	3	36.92	0	0.00	36.65	3	639	0.47%
2024/10/08	0	0.00	4	36.88	37.10	-4	650	-0.62%
2024/10/07	0.3	37.20	1	37.40	37.55	-0.7	659	-0.11%
2024/09/30	1	37.55	0	0.00	37.60	1	698	0.14%
2024/09/26	2	37.70	0	0.00	37.50	2	714	0.28%
2024/09/25	3	37.60	2	37.75	37.70	1	719	0.14%
2024/09/24	0	0.00	2	37.38	37.15	-2	727	-0.27%
2024/09/20	0	0.00	1	37.00	36.90	-1	744	-0.13%
2024/09/18	0	0.00	1	36.60	36.60	-1	791	-0.13%
2024/09/16	1	36.85	0	0.00	36.85	1	803	0.12%
2024/09/13	2	36.70	0	0.00	36.65	2	808	0.25%
2024/09/12	1	36.70	0	0.00	36.60	1	814	0.12%
2024/09/11	3	36.20	2.2	36.12	36.15	0.8	818	0.10%
2024/09/10	1	36.80	2.2	36.32	36.20	-1.2	816	-0.15%
2024/09/09	0	0.00	1	37.90	37.70	-1	814	-0.12%
2024/09/06	1	37.90	2	38.05	38.00	-1	816	-0.12%
2024/09/05	1	38.20	1.1	38.16	38.20	-0.1	822	-0.01%
2024/09/04	0	0.00	1	38.60	38.20	-1	839	-0.12%
2024/08/30	2	39.73	5	39.79	39.80	-3	864	-0.35%
2024/08/29	1	39.00	15	39.67	39.70	-14	866	-1.62%
2024/08/28	1.1	39.13	0	0.00	39.20	1.1	876	0.13%
2024/08/27	2	39.15	2	38.90	38.80	0	884	0.00%
2024/08/26	6.6	38.99	2	38.73	38.55	4.6	889	0.52%
2024/08/23	1	38.25	0.5	38.40	38.45	0.6	892	0.06%
2024/08/22	0	0.00	9.3	38.85	39.10	-9.3	896	-1.04%
2024/08/21	0	0.00	3	39.18	39.20	-3	907	-0.33%
2024/08/20	13	39.53	1	39.60	39.25	12	909	1.32%
2024/08/19	3.1	39.38	0.3	39.20	39.20	2.9	909	0.32%
2024/08/16	7	39.50	0.2	39.25	39.40	6.8	912	0.75%
2024/08/15	3	39.72	1.2	39.71	39.40	1.8	912	0.20%
2024/08/14	4	40.14	4.2	39.80	39.65	-0.2	916	-0.02%
2024/08/13	3	40.32	2	40.35	40.35	1	913	0.11%
2024/08/12	7.3	40.16	15	40.23	40.25	-7.8	914	-0.85%
2024/08/09	28.3	39.66	17	39.67	39.35	11.3	894	1.26%
2024/08/08	3	38.72	9	38.11	38.85	-6	878	-0.69%
2024/08/07	0.3	38.43	4	37.68	38.40	-3.7	880	-0.42%
2024/08/06	0.1	36.00	8	34.86	35.85	-8	876	-0.91%
2024/08/05	11.6	37.77	21	37.56	37.45	-9.5	873	-1.08%
2024/08/02	11	42.20	7.1	42.29	41.50	3.9	868	0.45%
2024/08/01	3	43.92	11	43.97	43.60	-8	860	-0.93%
2024/07/31	9.3	44.17	6.9	44.09	43.70	2.3	863	0.27%
2024/07/30	1	43.11	2	43.58	44.20	-1	896	-0.11%
2024/07/29	37.5	45.21	30	44.40	43.75	7.4	897	0.83%
2024/07/26	30.4	44.83	24.6	45.17	45.05	5.8	869	0.67%
2024/07/23	12	42.57	11	42.99	43.40	1	831	0.12%
2024/07/22	7	40.64	16	40.30	40.20	-9	802	-1.12%
2024/07/19	3	42.27	4	42.51	41.90	-1	784	-0.13%
2024/07/18	18	43.16	3	43.55	43.10	15	773	1.94%
2024/07/17	17.2	44.32	18	44.26	44.50	-0.8	758	-0.10%
2024/07/16	32	43.85	45.2	43.92	43.20	-13.1	723	-1.82%
2024/07/15	14.3	42.77	25.3	42.84	42.75	-11.1	687	-1.61%
2024/07/12	42	43.40	14	43.36	43.30	28	674	4.14%
2024/07/11	17.5	42.57	11	43.09	43.00	6.5	646	1.01%
2024/07/10	1	42.50	5	42.56	42.55	-4	609	-0.66%
2024/07/09	9	41.39	9.2	41.34	42.10	-0.2	598	-0.03%
2024/07/08	4	42.29	3.2	42.33	41.90	0.8	589	0.14%
2024/07/05	1	42.70	0	0.00	42.65	1	572	0.17%
2024/07/04	0	0.00	13	42.40	42.55	-13	558	-2.33%
2024/07/03	1	42.90	1.2	42.85	42.80	-0.2	549	-0.03%
2024/07/02	1	42.40	6.1	42.33	42.75	-5.1	542	-0.95%
2024/07/01	4	42.83	0	0.00	42.55	4	529	0.76%
2024/06/28	1	43.05	3	42.83	42.60	-2	522	-0.38%
2024/06/27	3.5	42.61	5.1	42.61	42.30	-1.6	511	-0.31%
2024/06/26	6	43.29	28.1	43.17	43.20	-22.1	503	-4.38%
2024/06/25	54	43.50	22	43.78	43.50	32	486	6.58%
2024/06/24	5	43.08	5	43.17	42.90	0	448	0.00%
2024/06/21	1	42.65	18.4	42.85	43.00	-17.4	438	-3.96%
2024/06/20	0	0.00	11.6	41.83	42.20	-11.6	426	-2.71%
2024/06/19	0	41.60	1	41.85	41.75	-1	420	-0.23%
2024/06/18	7	42.46	0	0.00	42.10	7	414	1.69%
2024/06/17	0	0.00	3.4	42.34	42.80	-3.4	410	-0.83%
2024/06/14	3	42.78	2.4	42.17	42.05	0.6	406	0.14%
2024/06/13	2	42.78	4.4	42.47	42.60	-2.4	401	-0.60%
2024/06/12	8	42.41	12.4	42.36	42.70	-4.4	397	-1.11%
2024/06/11	21.8	43.28	15.4	42.82	42.20	6.4	388	1.64%
2024/06/07	8.9	42.34	5	42.45	42.45	3.9	368	1.06%
2024/06/06	0.4	40.40	1.6	40.75	40.65	-1.2	345	-0.36%
2024/06/05	3.3	41.13	0	41.05	41.05	3.2	340	0.95%
2024/06/04	10.4	41.34	4	41.26	41.30	6.4	338	1.89%
2024/06/03	6.2	41.79	3.1	41.99	41.70	3.1	333	0.92%
2024/05/31	3.4	41.20	3	41.13	41.15	0.4	318	0.13%
2024/05/30	2.6	40.55	5	40.42	40.50	-2.4	306	-0.78%
2024/05/29	12.2	40.90	0	0.00	40.65	12.2	300	4.07%
2024/05/28	1	40.80	2	40.93	40.65	-1	295	-0.34%
2024/05/27	17	40.41	13	40.57	40.55	4	287	1.39%
2024/05/24	1.1	39.78	2	39.05	39.80	-0.9	274	-0.33%
2024/05/23	6.4	39.36	0	0.00	39.05	6.4	268	2.38%
2024/05/22	6	39.47	0	0.00	39.60	6	263	2.28%
2024/05/21	2	39.50	3.1	39.63	39.45	-1.1	258	-0.42%
2024/05/20	3	39.83	15	39.91	39.85	-12	253	-4.74%
2024/05/17	3	39.33	1.1	39.33	39.35	1.9	242	0.77%
2024/05/16	3	39.28	5	39.65	39.25	-2	240	-0.83%
2024/05/15	1	39.20	4	39.26	39.20	-3	232	-1.29%
2024/05/14	2	39.30	1	39.30	39.20	1	229	0.44%
2024/05/13	8	39.39	3	39.33	39.30	5	226	2.21%
2024/05/10	1	38.90	2	38.75	39.10	-1	220	-0.45%
2024/05/09	8	39.77	6.2	39.53	38.75	1.8	215	0.84%
2024/05/08	2	38.93	3.3	39.20	39.75	-1.3	205	-0.63%
2024/05/07	4	38.73	6	38.75	38.70	-2	193	-1.04%
2024/05/06	17	39.10	20	39.05	38.90	-3	188	-1.59%
2024/05/03	37	39.46	34	39.25	38.45	3	178	1.68%
2024/05/02	4	38.10	5	37.98	38.15	-1	137	-0.71%
2024/04/30	0	0.00	2	37.30	37.35	-2	129	-1.54%
2024/04/29	0.1	37.15	4	37.06	36.90	-3.9	124	-3.14%
2024/04/26	0	36.30	0	0.00	36.50	0	117	0.00%
2024/04/25	5	36.08	19	35.95	36.40	-14	116	-12.00%
2024/04/24	0	36.25	0	0.00	36.25	0	115	0.00%
2024/04/23	0	0.00	2	35.85	35.70	-2	114	-1.78%
2024/04/22	0	0.00	1	36.75	36.00	-1	112	-0.89%
2024/04/19	1	35.85	0	0.00	35.85	1	111	0.90%
2024/04/18	2	36.68	0	0.00	36.65	2	107	1.87%
2024/04/17	0	35.90	2	35.70	36.15	-2	102	-1.95%
2024/04/16	0	35.35	0	35.35	35.40	0	101	0.00%
2024/04/15	0	0.00	1	35.80	35.85	-1	99	-1.00%
2024/04/12	2	36.00	1	36.00	36.15	1	98	1.01%
2024/04/11	0	35.45	0	0.00	35.50	0	96	0.00%
2024/04/09	2	35.40	3	35.37	35.45	-1	95	-1.05%
2024/04/08	2	34.78	2	34.75	34.80	0	92	0.01%
2024/04/02	0.1	34.80	6	34.78	34.80	-5.9	91	-6.49%
2024/04/01	1.1	34.74	4	34.36	34.80	-2.9	91	-3.22%
2024/03/29	0	33.90	0	0.00	33.80	0	88	0.00%
2024/03/28	1	33.70	0	0.00	33.65	1	88	1.13%
2024/03/26	0	34.05	0	0.00	33.50	0	87	0.01%
2024/03/25	0	34.25	0	0.00	34.00	0	87	0.00%
2024/03/21	0.1	34.00	0	0.00	33.90	0.1	90	0.12%
2024/03/20	0	34.15	0	0.00	33.90	0	91	0.01%
2024/03/18	1	33.55	2	33.50	33.80	-1	97	-1.04%
2024/03/15	2	33.45	0	0.00	33.70	2	99	2.01%
2024/03/14	2	33.55	3	33.93	33.40	-1	100	-1.00%
2024/03/13	2	34.25	0	0.00	34.00	2	101	1.98%
2024/03/12	1	34.40	0	0.00	34.25	1	106	0.94%
2024/03/11	1	34.30	0	0.00	34.10	1	111	0.90%
2024/03/08	2	34.55	4	34.63	34.45	-2	111	-1.79%
2024/03/07	2	35.25	2	35.33	35.25	0	115	0.00%
2024/03/06	1	35.60	2	35.80	35.90	-1	120	-0.83%
2024/03/05	1	35.95	6	35.95	35.95	-5	140	-3.54%
2024/03/04	0.1	35.95	0	0.00	35.95	0.1	160	0.03%
2024/03/01	1.1	35.86	0	0.00	35.85	1.1	165	0.64%
2024/02/29	3	35.92	5	36.03	36.15	-2	166	-1.20%
2024/02/27	2	35.35	3	35.55	35.40	-1	168	-0.59%
2024/02/23	0	0.00	10	35.49	35.55	-10	169	-5.90%
2024/02/21	1	35.85	0	0.00	35.95	1	170	0.59%
2024/02/20	0.2	36.10	2	36.25	36.05	-1.8	170	-1.06%
2024/02/16	1.1	35.70	2	35.75	35.85	-0.9	169	-0.56%
2024/02/02	2.3	34.46	0	0.00	34.40	2.3	168	1.34%
2024/01/31	0	0.00	0.4	35.09	34.90	-0.4	166	-0.25%
2024/01/30	1	35.10	0	0.00	35.05	1	168	0.59%
2024/01/29	3	35.10	0	0.00	35.10	3	167	1.79%
2024/01/26	0	35.50	0	0.00	35.20	0	168	0.01%
2024/01/25	0.1	35.65	0	0.00	35.50	0.1	169	0.03%
2024/01/24	1	35.70	0	0.00	35.65	1	170	0.59%
2024/01/22	0	0.00	1.2	35.48	35.40	-1.2	170	-0.73%
2024/01/19	5	35.65	5	35.31	35.35	0	169	0.00%
2024/01/17	9.1	35.67	8	35.84	35.25	1.1	170	0.62%
2024/01/16	0.1	35.40	0	0.00	35.50	0.1	168	0.03%
2024/01/15	8	35.50	0	0.00	35.40	8	167	4.76%
2024/01/11	0	35.55	0	0.00	35.50	0	168	0.00%
2024/01/10	0	0.00	2	35.48	35.20	-2	169	-1.18%
2024/01/09	3	35.53	1	35.50	35.50	2	169	1.18%
2024/01/04	6	36.63	4	36.55	36.50	2	169	1.18%
2024/01/03	0.1	37.00	0	0.00	36.55	0.1	172	0.03%
2023/12/29	3	36.70	2	36.85	36.90	1	173	0.58%
2023/12/26	3	37.18	1	37.15	37.15	2	174	1.15%
2023/12/20	0	0.00	8	37.48	37.35	-8	178	-4.48%
2023/12/19	2	37.15	0	0.00	37.20	2	179	1.12%
2023/12/18	2	38.20	1	37.75	37.75	1	180	0.55%
2023/12/15	2	38.48	0	0.00	38.40	2	179	1.11%
2023/12/14	0.4	38.60	0	38.60	38.50	0.4	179	0.22%
2023/12/12	0	0.00	0.1	38.58	38.45	-0.1	182	-0.06%
2023/12/08	3	38.45	4	38.21	38.20	-1	187	-0.53%
2023/12/07	1.1	39.04	2	38.35	38.35	-0.9	186	-0.49%
2023/12/06	0	38.00	3	38.60	38.95	-3	182	-1.64%
2023/12/05	0	38.30	0.1	38.49	38.20	-0.1	186	-0.06%
2023/12/04	4.3	38.69	4.1	38.77	38.45	0.2	192	0.08%
2023/12/01	3	38.50	2	38.55	38.45	1	189	0.53%
2023/11/30	36	38.55	39	38.71	38.65	-3	188	-1.61%
2023/11/29	8.2	38.02	11	37.80	38.00	-2.8	187	-1.48%
2023/11/28	2	37.12	1	37.00	37.00	1	186	0.54%
2023/11/24	1	36.30	2.1	36.50	36.40	-1.1	181	-0.58%
2023/11/16	1	35.20	0	0.00	35.25	1	179	0.56%
2023/11/15	0	0.00	1	35.10	35.10	-1	179	-0.56%
2023/11/10	0	35.20	0	0.00	35.35	0	189	0.00%
2023/11/07	0	0.00	1	35.60	34.75	-1	199	-0.50%
2023/11/06	1	35.55	0	0.00	35.50	1	202	0.49%
2023/11/01	4	34.90	4	35.04	34.95	0	206	0.00%
2023/10/30	0	34.00	0	0.00	34.70	0	210	0.00%
2023/10/25	0	34.95	2	34.88	34.80	-2	221	-0.90%
2023/10/24	0	34.30	1	34.50	34.50	-1	223	-0.45%
2023/10/19	2	34.20	0	0.00	34.15	2	233	0.86%
2023/10/17	0	35.55	1	34.85	34.70	-1	237	-0.42%
2023/10/16	0	34.85	0	0.00	34.70	0	240	0.00%
2023/10/13	1	35.60	1	35.30	35.30	0	246	0.00%
2023/10/12	1	34.65	0	0.00	35.60	1	250	0.40%
2023/10/11	0	0.00	1	34.50	34.20	-1	252	-0.40%
2023/10/06	1	35.40	0	0.00	35.70	1	253	0.39%
2023/10/05	0	0.00	0.1	35.60	35.70	-0.1	257	-0.04%
2023/10/03	0	0.00	3	36.30	36.20	-3	262	-1.14%
2023/09/22	0	0.00	2	36.50	36.70	-2	305	-0.65%
2023/09/19	1	38.30	3	37.90	37.85	-2	308	-0.65%
2023/09/18	2	38.18	0	0.00	38.20	2	307	0.65%
2023/09/15	12	38.15	4	38.21	37.85	8	307	2.60%
2023/09/14	4	38.21	2	38.10	38.15	2	304	0.66%
2023/09/13	1	37.90	1	38.25	37.95	0	302	0.00%
2023/09/12	1	38.00	5.1	37.95	38.00	-4.1	302	-1.34%
2023/09/11	8	37.99	3	38.02	37.80	5	317	1.58%
2023/09/08	7	38.22	6	38.29	38.00	1	318	0.31%
2023/09/07	6	38.13	11	38.24	37.80	-5	312	-1.60%
2023/09/05	1	37.65	4.1	37.89	37.85	-3.1	329	-0.94%
2023/09/04	6.1	37.60	10	37.73	37.65	-3.9	345	-1.13%
2023/09/01	3	36.57	11	36.85	36.95	-8	349	-2.29%
2023/08/28	1	34.40	0	0.00	33.90	1	351	0.28%
2023/08/25	0	0.00	1	34.50	34.30	-1	354	-0.28%
2023/08/24	0	0.00	1	34.50	34.10	-1	355	-0.28%
2023/08/23	0	0.00	2	34.40	34.15	-2	358	-0.56%
2023/08/22	4	34.00	2	33.95	34.15	2	366	0.54%
2023/08/21	1	34.10	0	0.00	34.00	1	367	0.27%
2023/08/18	2	34.33	0	35.00	34.35	2	369	0.54%
2023/08/17	4	36.45	4	36.34	36.35	0	371	-0.01%
2023/08/15	0	35.30	1	34.75	34.85	-1	391	-0.26%
2023/08/14	0	0.00	2	35.40	34.30	-2	422	-0.47%
2023/08/11	6	36.17	2	35.50	35.40	4	421	0.95%
2023/08/09	1	36.80	0	0.00	36.80	1	421	0.24%
2023/08/04	0	37.45	0	0.00	37.45	0	429	0.00%
2023/08/02	0.1	37.75	0.1	38.20	37.20	0.1	434	0.01%
2023/08/01	2	37.90	0	0.00	37.60	2	435	0.46%
2023/07/31	5	37.79	6	38.34	38.00	-1	465	-0.21%
2023/07/28	3	37.95	0	0.00	37.85	3	463	0.65%
2023/07/26	4	36.80	0	0.00	36.65	4	466	0.86%
2023/07/25	1	37.05	0	0.00	37.45	1	477	0.21%
2023/07/24	3	37.40	0	0.00	36.85	3	483	0.62%
2023/07/21	0	0.00	1	37.80	37.45	-1	488	-0.20%
2023/07/20	1	37.65	0	0.00	37.60	1	493	0.20%
2023/07/19	3	37.67	0	0.00	37.35	3	498	0.60%
2023/07/18	4	38.36	1	38.20	37.85	3	507	0.59%
2023/07/17	3	38.43	2	38.47	38.60	1	511	0.20%
2023/07/14	2	38.33	1	38.30	38.20	1	515	0.19%
2023/07/13	1.1	38.70	5	38.68	38.30	-3.9	530	-0.73%
2023/07/12	0	0.00	1	38.95	38.35	-1	548	-0.18%
2023/07/10	0	0.00	7	38.70	38.60	-7	579	-1.21%
2023/07/07	13	39.78	10.1	40.17	39.10	2.9	609	0.48%
2023/07/06	0.1	39.00	1	39.25	38.80	-0.9	605	-0.15%
2023/07/05	4.1	39.28	3	39.37	39.05	1.1	615	0.18%
2023/07/04	1	38.70	4	39.00	39.10	-3	608	-0.49%
2023/07/03	0	0.00	3.1	38.20	38.25	-3.1	601	-0.51%
2023/06/30	6	38.04	0	0.00	38.05	6	603	0.99%
2023/06/29	0	0.00	6	38.33	38.30	-6	604	-0.99%
2023/06/28	6	37.66	6	37.45	37.45	0	602	0.00%
2023/06/27	5	37.61	2	37.68	37.35	3	603	0.50%
2023/06/21	8	38.26	7.1	38.43	38.35	0.9	617	0.15%
2023/06/20	5	38.26	0	0.00	38.00	5	627	0.80%
2023/06/19	3	38.62	1	38.80	38.50	2	624	0.32%
2023/06/16	4	39.19	3	39.03	38.80	1	624	0.16%
2023/06/15	10	38.52	13	39.02	38.80	-3	620	-0.48%
2023/06/14	1	38.45	0	0.00	38.50	1	605	0.17%
2023/06/13	4	38.69	1	38.55	38.50	3	607	0.49%
2023/06/12	6	38.73	1	38.50	38.40	5	609	0.82%
2023/06/09	13	39.58	10	39.48	39.45	3	610	0.49%
2023/06/08	13	39.65	13	39.16	39.15	0	595	0.00%
2023/06/07	10	39.43	14.1	39.23	39.60	-4.1	581	-0.70%
2023/06/06	3	38.37	5	38.39	38.30	-2	567	-0.35%
2023/06/05	3.1	38.84	7	38.96	38.70	-3.9	583	-0.66%
2023/06/02	16	38.88	10	38.94	38.65	6	611	0.98%
2023/06/01	1	38.30	0	0.00	38.35	1	616	0.16%
2023/05/31	0	0.00	10	38.10	38.10	-10	616	-1.62%
2023/05/30	0	0.00	1	38.30	37.85	-1	617	-0.16%
2023/05/29	0	0.00	4	38.55	38.35	-4	619	-0.65%
2023/05/26	8	38.49	6	38.96	38.20	2	618	0.32%
2023/05/25	0	0.00	2	38.45	38.95	-2	613	-0.33%
2023/05/24	1	38.70	1	38.65	38.60	0	615	0.00%
2023/05/23	0	0.00	7	38.78	38.65	-7	626	-1.12%
2023/05/22	0	0.00	10	38.53	38.60	-10	631	-1.58%
2023/05/19	9	38.98	5.1	38.81	38.35	3.9	639	0.60%
2023/05/18	20	38.05	7	38.32	38.90	13	632	2.05%
2023/05/16	1	37.35	0	0.00	37.15	1	612	0.16%
2023/05/15	2	37.28	0	0.00	37.05	2	609	0.33%
2023/05/12	3	38.10	2	38.25	38.30	1	609	0.16%
2023/05/11	3.1	37.93	3	38.03	38.40	0.1	609	0.01%
2023/05/10	0	0.00	1	38.35	38.40	-1	608	-0.16%
2023/05/09	0.1	38.00	1	38.05	37.60	-1	617	-0.15%
2023/05/08	0.1	38.00	0	0.00	38.00	0.1	617	0.01%
2023/05/05	29.1	39.19	25	39.62	38.30	4.1	645	0.64%
2023/05/04	1	38.25	0.1	38.15	38.20	0.9	633	0.14%
2023/05/03	4	38.54	2	38.65	38.50	2	652	0.31%
2023/05/02	2	39.15	1	39.20	39.05	1	674	0.15%
2023/04/28	2	39.15	2	39.35	39.35	0	672	0.00%
2023/04/27	8	38.38	6	38.53	38.80	2	660	0.30%
2023/04/26	7	38.01	7.1	38.04	38.70	-0.1	654	-0.02%
2023/04/25	1	37.30	1	38.70	37.95	0	647	0.00%
2023/04/24	1.1	38.99	3	38.80	38.80	-1.9	642	-0.30%
2023/04/21	6	39.56	4	39.34	38.50	2	643	0.30%
2023/04/20	0	0.00	6.2	39.33	39.45	-6.2	647	-0.95%
2023/04/18	6.1	40.59	3.2	40.59	40.50	2.9	633	0.45%
2023/04/17	5	39.83	5	40.00	40.85	0	615	0.00%
2023/04/14	8	40.52	10	40.49	40.00	-2	595	-0.34%
2023/04/13	3	39.97	2	40.10	40.30	1	573	0.18%
2023/04/12	15.1	39.82	17.2	39.96	40.40	-2	559	-0.36%
2023/04/11	2	39.03	7	39.22	39.40	-5	526	-0.95%
2023/04/10	1	37.95	6	37.85	38.65	-5	505	-0.99%
2023/04/07	0	0.00	2.2	37.67	37.35	-2.2	494	-0.44%
2023/03/31	1	38.00	0	0.00	37.75	1	495	0.20%
2023/03/30	0	0.00	1	37.60	37.45	-1	492	-0.20%
2023/03/28	1	38.00	0	0.00	37.55	1	492	0.20%
2023/03/27	0	0.00	1	38.50	38.40	-1	491	-0.20%
2023/03/24	9.1	39.00	8	39.02	38.50	1.1	490	0.22%
2023/03/23	4	38.61	3	39.00	39.05	1	481	0.21%
2023/03/22	1	37.90	1	38.05	38.05	0	471	0.00%
2023/03/21	1	37.80	1	38.00	37.70	0	471	0.00%
2023/03/20	0	0.00	1	37.45	37.35	-1	470	-0.21%
2023/03/17	0	37.25	1	37.10	37.10	-1	493	-0.20%
2023/03/16	6	37.42	2	37.35	36.55	4	506	0.79%
2023/03/15	0	0.00	4	38.54	38.00	-4	502	-0.80%
2023/03/14	5	38.11	6	38.11	38.00	-1	499	-0.20%
2023/03/13	4	37.66	1	37.60	38.35	3	496	0.60%
2023/03/10	2	37.60	3	38.72	37.50	-1	494	-0.20%
2023/03/09	3	39.17	1	39.00	39.20	2	490	0.41%
2023/03/08	10	39.46	12	39.43	39.30	-2	481	-0.41%
2023/03/07	8.2	39.39	13	39.49	39.20	-4.8	465	-1.04%
2023/03/06	2	38.13	16	37.70	38.80	-14	432	-3.23%
2023/03/03	3.1	37.01	7	37.14	37.00	-3.9	417	-0.93%
2023/03/02	0	0.00	3	36.67	36.65	-3	415	-0.72%
2023/03/01	1	36.10	4	36.25	36.30	-3	412	-0.73%
2023/02/24	16	36.62	0.1	37.00	36.20	16	410	3.88%
2023/02/23	0	0.00	11	36.54	37.05	-11	410	-2.68%
2023/02/22	2	36.75	4	36.50	36.70	-2	414	-0.48%
2023/02/21	7	37.78	4	37.85	37.50	3	414	0.72%
2023/02/20	6	37.18	0	40.85	37.00	6	403	1.48%
2023/02/17	12	37.15	8	37.21	37.15	4	397	1.01%
2023/02/16	2.1	37.00	9	36.65	36.45	-7	390	-1.78%
2023/02/15	2	35.88	1	36.05	35.85	1	400	0.25%
2023/02/14	6	35.81	11	36.09	35.85	-5	412	-1.21%
2023/02/13	1.1	34.34	0	0.00	35.00	1.1	404	0.27%
2023/02/10	1	34.85	1	35.10	34.65	0	403	0.00%
2023/02/09	1	35.50	1	35.50	35.40	0	400	0.00%
2023/02/08	5	35.70	1	35.80	35.85	4	396	1.01%
2023/02/07	7	36.06	4	36.25	36.00	3	393	0.76%
2023/02/06	2	35.95	3	36.03	35.80	-1	381	-0.26%
2023/02/03	12	37.03	5.1	36.84	36.50	6.9	375	1.84%
2023/02/02	5	36.39	4.2	36.56	37.15	0.8	344	0.23%
2023/02/01	11	36.12	8	36.32	35.90	3	324	0.93%
2023/01/31	15.1	35.66	11.3	34.85	35.70	3.8	303	1.24%
2023/01/30	1	32.95	1	33.50	33.65	0	278	0.00%
2023/01/17	1	31.85	0	0.00	31.95	1	273	0.37%
2023/01/16	0	0.00	1	31.90	31.90	-1	271	-0.37%
2023/01/13	1	32.85	2	32.48	32.40	-1	268	-0.37%
2023/01/12	1	33.55	0	0.00	33.35	1	266	0.38%
2023/01/11	0	0.00	2	34.03	33.90	-2	264	-0.76%
2023/01/10	7.1	34.56	5	34.29	34.05	2.1	257	0.81%
2023/01/09	0	0.00	1	32.95	32.90	-1	242	-0.41%
2023/01/06	2	33.18	0	0.00	33.15	2	242	0.83%
2022/12/29	1	32.70	0	0.00	32.70	1	245	0.41%
2022/12/28	0	0.00	0.2	32.55	32.35	-0.2	244	-0.07%
2022/12/27	0	0.00	2	32.93	32.90	-2	244	-0.83%
2022/12/26	1	32.55	0	0.00	32.60	1	242	0.41%
2022/12/22	1	32.55	0	32.40	32.55	1	241	0.41%
2022/12/20	1	32.65	1	32.15	31.85	0	244	0.00%
2022/12/16	0	0.00	1.1	33.33	33.10	-1.1	243	-0.45%
2022/12/15	1	33.55	1	33.55	33.55	0	242	0.00%
2022/12/14	0.2	32.10	0	0.00	32.55	0.2	237	0.08%
2022/12/12	1	32.50	0	0.00	32.20	1	235	0.42%
2022/12/09	7.3	33.61	7	32.96	32.65	0.3	236	0.11%
2022/12/08	2	33.65	3	33.02	33.20	-1	213	-0.47%
2022/12/07	0	0.00	2	30.80	31.40	-2	199	-1.00%
2022/12/05	6	31.76	4	31.90	32.05	2	196	1.02%
2022/12/01	0	0.00	0	31.40	30.70	0	190	-0.01%
2022/11/30	1	30.35	1	30.50	30.35	0	189	0.01%
2022/11/25	0.5	30.05	0	0.00	29.65	0.5	189	0.25%
2022/11/24	0.5	30.00	0	0.00	29.90	0.5	188	0.25%
2022/11/21	0	0.00	1	30.30	30.60	-1	186	-0.54%
2022/11/18	1	30.00	0	0.00	30.00	1	183	0.54%
2022/11/17	0	0.00	2	30.00	30.05	-2	177	-1.13%
2022/11/16	0	29.35	0	0.00	29.05	0	172	0.02%
2022/11/15	1	29.25	1	29.55	29.40	0	172	0.01%
2022/11/14	3.1	29.31	0	0.00	29.30	3.1	171	1.78%
2022/11/11	20	30.48	25	30.44	30.10	-5	166	-3.00%
2022/11/10	15	29.09	7	29.18	29.45	8	144	5.53%
2022/11/09	0	0.00	2	27.23	27.20	-2	128	-1.55%
2022/11/07	0	0.00	0	26.25	26.10	0	129	0.00%
2022/11/01	0	0.00	6	25.20	25.10	-6	132	-4.53%
2022/10/27	0	0.00	1	24.05	24.90	-1	135	-0.74%
2022/10/26	0	0.00	1	23.70	23.70	-1	137	-0.73%
2022/10/25	0	0.00	0	24.00	23.50	0	138	-0.02%
2022/10/24	0	0.00	0	24.10	24.10	0	140	0.00%
2022/10/20	0	25.25	0	0.00	24.35	0	147	0.00%
2022/10/17	0	23.50	0	0.00	23.75	0	151	0.00%
2022/10/14	0	0.00	0.1	24.10	24.00	-0.1	151	-0.03%
2022/10/13	2.1	24.38	0	0.00	22.50	2.1	151	1.37%
2022/10/12	0.1	26.00	1	25.30	25.00	-1	147	-0.64%
2022/10/11	1.2	26.17	0	0.00	25.45	1.2	149	0.80%
2022/10/07	0	0.00	2	28.23	27.95	-2	150	-1.33%
2022/09/30	0.1	27.80	0	0.00	29.05	0.1	163	0.07%
2022/09/28	0	0.00	2	28.45	28.80	-2	166	-1.20%
2022/09/27	0	0.00	4	28.93	29.55	-4	167	-2.38%
2022/09/26	8	29.26	5	28.02	29.55	3	170	1.76%
2022/09/23	0	0.00	1	28.65	29.55	-1	178	-0.56%
2022/09/22	1	28.80	0	0.00	28.90	1	182	0.55%
2022/09/21	1.2	28.83	0	0.00	29.25	1.2	182	0.64%
2022/09/19	1	29.10	0.1	29.20	28.90	0.9	190	0.47%
2022/09/16	2	29.68	1	29.85	29.45	1	197	0.51%
2022/09/15	3	30.17	0	0.00	30.15	3	200	1.50%
2022/09/12	0	0.00	1	30.85	30.95	-1	222	-0.45%
2022/09/08	0	30.30	4	30.06	30.35	-4	226	-1.77%
2022/09/06	3	30.13	0	0.00	29.85	3	230	1.30%
2022/09/02	1	31.70	0	0.00	31.95	1	234	0.43%
2022/08/31	0	0.00	2.3	32.61	32.80	-2.3	244	-0.94%
2022/08/29	1	31.55	1	31.50	31.75	0	256	0.00%
2022/08/26	0.4	33.33	2	33.03	32.80	-1.7	260	-0.63%
2022/08/24	2	32.00	0	0.00	31.90	2	279	0.72%
2022/08/22	4	32.64	2	32.75	32.50	2	316	0.63%
2022/08/19	0	0.00	1.1	33.45	33.30	-1.1	318	-0.35%
2022/08/18	0	0.00	0	32.90	33.20	0	322	0.00%
2022/08/17	1.1	32.73	8	33.10	33.05	-6.9	337	-2.04%
2022/08/16	2	32.45	1	32.40	32.60	1	346	0.29%
2022/08/15	2	32.13	0	0.00	32.55	2	364	0.55%
2022/08/12	1	31.50	1	31.85	31.85	0	387	0.00%
2022/08/10	8	30.90	0.1	31.00	30.90	7.9	438	1.80%
2022/08/09	0.1	31.75	1	30.35	30.30	-1	455	-0.21%
2022/08/08	0	31.30	0	0.00	30.45	0	477	0.00%
2022/08/04	0.1	30.00	3.1	30.05	30.05	-3	499	-0.60%
2022/08/03	1	30.25	16	29.95	29.80	-15	501	-2.99%
2022/08/02	2.1	30.52	0.1	30.80	30.45	2	504	0.40%
2022/08/01	1	31.40	0.1	31.50	31.70	0.9	506	0.18%
2022/07/29	1	31.20	1	31.60	31.50	0	508	0.00%
2022/07/28	0.2	31.83	0	0.00	31.15	0.2	510	0.03%
2022/07/27	1	32.55	0	0.00	32.55	1	514	0.19%
2022/07/26	1	32.45	0	0.00	32.40	1	511	0.20%
2022/07/25	2	33.30	0.1	33.50	33.25	1.9	512	0.37%
2022/07/22	0	0.00	1	34.00	33.40	-1	513	-0.19%
2022/07/21	1	33.75	0	0.00	33.80	1	523	0.19%
2022/07/15	0	0.00	1	32.95	32.75	-1	534	-0.19%
2022/07/14	1	31.00	0	0.00	32.00	1	532	0.19%
2022/07/13	0	0.00	2	31.30	31.10	-2	531	-0.38%
2022/07/12	1	30.35	0	0.00	30.00	1	534	0.19%
2022/07/08	0	0.00	3	32.05	32.20	-3	536	-0.56%
2022/07/07	0	0.00	0.3	30.50	30.60	-0.3	531	-0.05%
2022/07/05	0	0.00	2	30.53	30.50	-2	535	-0.37%
2022/07/04	3	29.63	1	29.60	29.25	2	534	0.37%
2022/07/01	1	29.90	0	0.00	29.30	1	536	0.19%
2022/06/30	2	33.10	1	32.45	32.00	1	527	0.19%
2022/06/29	2	33.75	3	33.70	33.70	-1	523	-0.19%
2022/06/28	1	34.40	0	0.00	34.40	1	526	0.19%
2022/06/27	0	0.00	3	35.35	35.35	-3	530	-0.57%
2022/06/24	1	35.00	0	0.00	34.65	1	534	0.19%
2022/06/23	4	33.63	15.6	33.93	34.20	-11.6	561	-2.07%
2022/06/22	1	34.55	0	0.00	33.80	1	560	0.18%
2022/06/21	2	35.12	4	34.48	35.00	-2	562	-0.35%
2022/06/20	5.1	34.55	7	33.99	33.50	-2	557	-0.35%
2022/06/17	1.1	36.05	0	0.00	35.60	1.1	552	0.20%
2022/06/16	1	37.25	1	37.20	36.80	0	551	0.00%
2022/06/15	1	37.90	1	38.15	37.90	0	550	0.00%
2022/06/14	0	0.00	4	37.75	38.25	-4	560	-0.71%
2022/06/13	1.1	38.89	3.1	38.64	38.60	-2	560	-0.36%
2022/06/10	3	40.05	0	0.00	39.90	3	565	0.53%
2022/06/09	1	39.95	0	0.00	40.20	1	565	0.18%
2022/06/07	1	40.35	0	0.00	39.90	1	559	0.18%
2022/06/06	1	40.90	1	40.60	40.60	0	559	0.00%
2022/06/02	0	0.00	1	40.90	41.05	-1	574	-0.17%
2022/05/31	1	40.75	1	40.90	40.85	0	570	0.00%
2022/05/30	0	0.00	6	39.67	39.90	-6	551	-1.09%
2022/05/27	0.3	39.20	0	0.00	39.15	0.3	552	0.05%
2022/05/26	1	39.54	1	39.75	39.05	0	556	0.00%
2022/05/25	1	39.00	6	39.66	39.50	-5	560	-0.89%
2022/05/24	0	0.00	2	38.65	38.20	-2	563	-0.35%
2022/05/23	8	39.64	1	39.60	39.60	7	609	1.15%
2022/05/20	5	39.55	6	39.60	40.30	-1	602	-0.17%
2022/05/19	12	38.83	5	38.34	38.90	7	584	1.20%
2022/05/18	16	39.06	19	38.52	39.00	-3	581	-0.52%
2022/05/17	3	38.17	5	37.41	38.10	-2	556	-0.35%
2022/05/16	19	36.89	13.1	36.98	36.45	5.9	554	1.07%
2022/05/13	2	35.86	3	35.73	36.15	-1	548	-0.18%
2022/05/12	0	34.70	2.2	33.68	33.60	-2.2	543	-0.40%
2022/05/11	2	34.15	6.1	33.52	34.00	-4.1	579	-0.71%
2022/05/06	6	34.41	1	34.70	35.00	5	591	0.85%
2022/05/05	0	0.00	1	36.10	35.75	-1	590	-0.17%
2022/05/04	2	35.88	2	35.63	35.40	0	593	0.00%
2022/05/03	0	0.00	1	35.30	34.80	-1	595	-0.17%
2022/04/29	1	35.00	5	35.06	34.95	-4	600	-0.67%
2022/04/28	0.2	35.00	2	35.15	35.05	-1.8	607	-0.30%
2022/04/27	2	34.08	10	33.61	34.30	-8	609	-1.31%
2022/04/26	2	36.28	1.5	36.27	36.35	0.5	605	0.08%
2022/04/25	4	36.76	10	36.77	36.70	-6	611	-0.98%
2022/04/22	1.2	39.43	5.1	39.19	39.05	-3.9	609	-0.64%
2022/04/21	0	0.00	0.1	40.00	39.85	-0.1	617	-0.01%
2022/04/19	2	39.85	8	39.88	39.75	-6	633	-0.95%
2022/04/18	1	39.35	0	0.00	39.50	1	643	0.16%
2022/04/15	4	40.49	0	0.00	40.45	4	650	0.61%
2022/04/14	3.1	41.10	1	41.10	40.90	2.1	667	0.31%
2022/04/13	1	41.50	4	41.48	41.50	-3	679	-0.44%
2022/04/12	1	40.70	2	40.95	40.80	-1	697	-0.14%
2022/04/11	4	41.60	3	41.05	40.90	1	762	0.13%
2022/04/08	4	42.14	2.2	42.01	41.95	1.8	791	0.23%
2022/04/07	1	42.10	0	0.00	41.90	1	798	0.13%
2022/04/06	1	42.85	0	43.00	42.85	1	798	0.13%
2022/04/01	1	43.05	9	43.04	43.10	-8	813	-0.98%
2022/03/31	1	43.45	8.1	43.88	43.50	-7.1	829	-0.85%
2022/03/30	1	44.65	3.3	44.37	44.20	-2.3	867	-0.26%
2022/03/29	18	44.39	8	44.39	44.35	10	909	1.10%
2022/03/28	22.3	44.70	17.2	44.71	44.70	5.2	926	0.56%
2022/03/25	1	43.60	0.2	43.42	43.45	0.8	896	0.09%
2022/03/24	3	44.23	1.2	43.84	43.80	1.9	897	0.21%
2022/03/23	0	0.00	5.1	43.87	43.80	-5.1	902	-0.56%
2022/03/22	1	43.40	1	43.20	43.45	0	905	0.00%
2022/03/21	2	43.00	2	42.95	43.00	0	907	0.00%
2022/03/18	0	0.00	4	42.61	42.85	-4	926	-0.43%
2022/03/17	3	43.12	3	42.50	42.90	0	937	0.00%
2022/03/16	0	0.00	6	41.38	41.30	-6	942	-0.64%
2022/03/15	6	41.39	3	41.20	41.30	3	970	0.31%
2022/03/14	3	42.80	8	42.53	42.60	-5	977	-0.51%
2022/03/11	4	42.94	0	0.00	42.90	4	996	0.40%
2022/03/10	1	43.20	4	43.21	43.40	-3	1,023	-0.29%
2022/03/09	0	41.85	8	42.04	42.30	-8	1,047	-0.76%
2022/03/08	12	43.03	6	42.78	41.85	6	1,158	0.52%
2022/03/07	8	44.41	8	44.16	44.00	0	1,255	0.00%
2022/03/04	4	46.13	5	46.21	45.85	-1	1,399	-0.07%
2022/03/03	3	46.15	3	46.37	46.45	0	1,434	0.00%
2022/03/02	4	46.20	1	46.10	46.30	3	1,538	0.20%
2022/03/01	3	45.70	2	46.03	45.70	1	1,606	0.06%
2022/02/25	1	44.95	4	45.02	45.20	-3	1,661	-0.18%
2022/02/24	13.1	45.70	5	45.15	45.10	8.1	1,677	0.48%
2022/02/23	26	47.49	7	47.07	46.85	19	1,720	1.10%
2022/02/22	5.1	45.49	2.1	45.52	45.95	3	1,688	0.17%
2022/02/21	16	46.55	1	46.60	46.30	15	1,711	0.88%
2022/02/18	4	45.80	2	46.40	46.60	2	1,746	0.11%
2022/02/17	3	45.82	6	45.58	45.70	-3	1,744	-0.17%
2022/02/16	2	45.80	4	46.14	45.70	-2	1,759	-0.11%
2022/02/15	2	46.03	8.1	46.06	45.55	-6.1	1,758	-0.35%
2022/02/14	18	45.83	3	45.38	45.40	15	1,750	0.86%
2022/02/11	3	45.88	13.3	46.18	46.00	-10.3	1,747	-0.59%
2022/02/10	2.1	44.52	3	44.65	44.85	-0.9	1,721	-0.05%
2022/02/09	5	43.79	1	43.40	43.85	4	1,722	0.23%
2022/02/08	2	42.80	2	42.95	43.00	0	1,741	0.00%
2022/01/26	3	40.65	4	40.74	40.50	-1	1,770	-0.06%
2022/01/25	2	40.95	13.1	40.89	40.45	-11.1	1,791	-0.62%
2022/01/24	3	41.83	1	41.50	42.05	2	1,802	0.11%
2022/01/21	7	43.14	1	44.00	42.70	6	1,814	0.33%
2022/01/19	1	44.60	2	44.43	44.30	-1	1,843	-0.05%
2022/01/18	2	45.03	1	44.90	44.90	1	1,851	0.05%
2022/01/17	2	44.02	1	43.70	44.15	1	1,852	0.05%
2022/01/14	5.1	43.43	15	43.37	43.55	-10	1,860	-0.53%
2022/01/13	6	45.03	0	0.00	44.90	6	1,874	0.32%
2022/01/11	1	45.50	1	46.60	45.40	0	1,880	0.00%
2022/01/10	12	45.83	8.1	45.58	46.30	3.9	1,880	0.21%
2022/01/07	4.1	45.23	11	45.50	45.15	-6.9	1,888	-0.37%
2022/01/06	6	46.30	7	46.14	46.20	-1	1,884	-0.05%
2022/01/05	12.1	47.18	8	47.13	46.75	4.1	1,896	0.21%
2022/01/04	43.8	48.56	29.1	48.47	48.00	14.7	1,896	0.78%
2022/01/03	9	48.06	38.9	48.12	48.30	-29.9	1,885	-1.59%
2021/12/30	3	46.98	3	47.30	46.90	0	1,869	0.00%
2021/12/29	0	0.00	2	46.85	46.80	-2	1,880	-0.11%
2021/12/28	11.1	47.43	8	47.38	46.75	3.1	1,903	0.16%
2021/12/27	3	48.05	19.1	48.17	47.85	-16.1	1,921	-0.84%
2021/12/24	33	48.23	30.1	48.12	47.70	3	1,980	0.15%
2021/12/23	41.7	47.88	26.2	47.66	47.40	15.5	1,985	0.78%
2021/12/22	12.1	47.56	15.7	46.99	47.60	-3.6	2,078	-0.17%
2021/12/21	0	0.00	9.1	45.59	45.60	-9.1	2,143	-0.42%
2021/12/20	0	0.00	0.2	45.50	45.20	-0.2	2,177	-0.01%
2021/12/17	9.1	45.41	13	45.82	45.05	-3.9	2,193	-0.18%
2021/12/16	2.1	45.88	2	46.25	45.95	0.1	2,203	0.00%
2021/12/15	0	0.00	2	46.18	45.75	-2	2,216	-0.09%
2021/12/14	15.1	45.99	10	45.49	45.25	5.1	2,246	0.23%
2021/12/13	10	47.27	23	47.26	47.25	-13	2,288	-0.57%
2021/12/10	28.1	47.12	27	47.11	46.95	1.1	2,432	0.04%
2021/12/09	18	47.91	18	48.11	48.05	0	2,479	0.00%
2021/12/08	9	47.13	31	47.00	46.95	-22	2,558	-0.86%
2021/12/07	10.7	46.94	12.2	46.91	46.85	-1.5	2,689	-0.06%
2021/12/06	8.4	47.46	12	47.45	46.95	-3.6	2,863	-0.13%
2021/12/03	34	48.32	8	48.53	48.10	26	2,886	0.90%
2021/12/02	97.2	49.28	96	48.67	48.15	1.2	2,937	0.04%
2021/12/01	61.4	48.72	64.3	48.85	48.60	-2.9	2,856	-0.10%
2021/11/30	62.6	49.21	125.2	49.18	49.60	-62.7	2,770	-2.26%	大賣/
2021/11/29	51.5	45.69	70.1	45.60	46.25	-18.6	2,660	-0.70%
2021/11/26	132	47.15	109	46.57	45.80	23	2,712	0.85%	大買/大賣/
2021/11/25	44	47.21	49	47.42	47.90	-5	2,609	-0.19%
2021/11/24	44.1	46.36	46.2	46.38	46.30	-2.1	2,542	-0.08%
2021/11/23	25.2	45.79	15	45.90	45.60	10.2	2,495	0.41%
2021/11/22	41.1	45.74	57.4	46.07	46.70	-16.3	2,490	-0.65%
2021/11/19	10.1	44.64	34.1	44.32	44.20	-24.1	2,450	-0.98%
2021/11/18	28.3	44.74	17.5	44.67	44.70	10.8	2,451	0.44%
2021/11/17	5	43.92	33	43.79	45.25	-28	2,439	-1.15%
2021/11/16	9.1	43.02	3.2	43.11	42.60	5.9	2,434	0.24%
2021/11/15	7.1	43.00	31	42.88	43.45	-23.9	2,458	-0.97%
2021/11/12	28	42.08	2	42.23	41.95	26	2,473	1.05%
2021/11/11	5	42.50	10	42.42	42.30	-5	2,482	-0.20%
2021/11/10	13.1	42.36	2	42.35	42.30	11.1	2,509	0.44%
2021/11/09	6	43.05	3	42.98	42.95	3	2,531	0.12%
2021/11/08	9.2	42.24	2	42.28	42.20	7.2	2,540	0.28%
2021/11/05	24.1	43.06	8.1	42.95	42.90	16	2,580	0.62%
2021/11/04	5.2	44.03	1	44.45	43.90	4.2	2,634	0.16%
2021/11/03	3	44.12	6.1	44.26	44.30	-3.1	2,678	-0.12%
2021/11/02	14.2	44.22	33	43.93	43.15	-18.9	2,762	-0.68%
2021/11/01	2	45.03	10.2	44.65	45.25	-8.2	3,149	-0.26%
2021/10/29	12.1	44.30	4	44.35	44.05	8.1	3,176	0.26%
2021/10/28	28	45.64	29	45.27	44.85	-1	3,315	-0.03%
2021/10/27	4.1	44.32	4	44.46	44.70	0.1	3,331	0.00%
2021/10/26	4	44.71	3	44.97	44.20	1	3,383	0.03%
2021/10/25	1	44.80	8.3	44.58	44.85	-7.3	3,427	-0.21%
2021/10/22	2	43.90	2	43.53	44.25	0	3,546	0.00%
2021/10/21	1	44.79	8	44.72	43.95	-7	3,824	-0.18%
2021/10/20	2	43.80	0	0.00	43.70	2	3,924	0.05%
2021/10/19	6	44.14	3	44.10	44.10	3	4,074	0.07%
2021/10/18	13	43.72	10	43.06	43.05	3	4,531	0.07%
2021/10/15	3	43.48	4	43.71	43.45	-1	4,813	-0.02%
2021/10/14	16	42.29	8	42.50	42.80	8	4,840	0.17%
2021/10/13	17	43.52	4	44.47	42.60	13	4,890	0.27%
2021/10/12	10.2	44.92	8	44.80	44.50	2.2	4,919	0.05%
2021/10/08	34.2	45.44	34.1	45.77	45.20	0.1	4,987	0.00%
2021/10/07	10	43.07	7	43.18	43.20	3	5,019	0.06%
2021/10/06	9.3	42.80	8	42.49	42.30	1.3	5,204	0.03%
2021/10/05	6	41.17	8.2	41.05	42.65	-2.2	5,597	-0.04%
2021/10/04	27.4	43.92	27.4	43.14	42.25	0	5,824	0.00%
2021/10/01	48	46.32	55.1	46.71	44.80	-7.1	5,973	-0.12%
2021/09/30	67.3	50.10	44.3	49.49	49.30	23	6,114	0.38%
2021/09/29	189.4	51.76	158.3	51.49	50.20	31.1	6,476	0.48%	大買/大賣/
2021/09/28	52.1	50.98	66	51.43	51.80	-14	6,385	-0.22%
2021/09/27	37	50.17	26	50.22	50.10	11	6,319	0.17%
2021/09/24	13.1	49.30	18	49.46	49.15	-4.9	6,382	-0.08%
2021/09/23	8	49.61	8	49.77	49.10	0	6,494	0.00%
2021/09/22	10.1	48.78	1	48.40	48.55	9.1	6,530	0.14%
2021/09/17	20	49.35	22	49.42	50.30	-2	6,519	-0.03%
2021/09/16	35	49.88	88	49.63	49.30	-53	6,496	-0.82%
2021/09/15	199.2	52.54	179.1	52.32	50.60	20.2	6,440	0.31%	大買/大賣/
2021/09/14	40	51.63	61.2	51.70	51.50	-21.2	6,293	-0.34%
2021/09/13	126.4	52.01	101.3	52.04	50.70	25.1	6,244	0.40%	大買/大賣/
2021/09/10	176.4	50.99	131.6	50.95	51.90	44.8	6,153	0.73%	大買/大賣/
2021/09/09	142.1	51.03	173.4	51.08	52.20	-31.3	6,038	-0.52%	大買/大賣/
2021/09/08	28.3	48.31	26.2	48.21	47.50	2.1	5,921	0.04%
2021/09/07	82.2	48.18	65	48.07	48.10	17.2	5,895	0.29%
2021/09/06	31.4	47.39	45	46.86	45.70	-13.7	5,911	-0.23%
2021/09/03	18	49.04	18	49.17	48.55	0	5,957	0.00%
2021/09/02	51.1	49.34	35	49.45	48.80	16.1	6,042	0.27%
2021/09/01	52.1	49.24	35	49.28	50.00	17.1	6,026	0.28%
2021/08/31	10	46.13	8	46.35	46.80	2	5,942	0.03%
2021/08/30	8	46.12	11	45.96	46.05	-3	5,942	-0.05%
2021/08/27	9.6	46.16	3	46.57	45.85	6.6	5,936	0.11%
2021/08/26	8	46.10	3.2	46.47	46.30	4.8	5,928	0.08%
2021/08/25	15	45.76	6	45.87	46.25	9	5,919	0.15%
2021/08/24	10.2	45.13	2	45.08	44.60	8.2	5,917	0.14%
2021/08/23	9	44.18	14	44.19	44.80	-5	5,931	-0.08%
2021/08/20	13	42.73	10.1	42.78	42.50	2.9	5,922	0.05%
2021/08/19	9.2	43.99	15	43.43	43.00	-5.8	5,889	-0.10%
2021/08/18	10	44.81	29	44.27	46.40	-19	5,858	-0.32%
2021/08/17	7.1	44.44	6	45.24	43.00	1.1	5,833	0.02%
2021/08/16	6	45.13	73.7	44.83	45.10	-67.7	5,818	-1.16%
2021/08/13	32	48.17	20.2	47.11	46.30	11.8	5,793	0.20%
2021/08/12	3	48.93	9	48.71	49.20	-6	5,769	-0.10%
2021/08/11	28.5	48.90	45.6	48.52	48.00	-17.1	5,761	-0.30%
2021/08/10	72	50.50	68.8	50.56	49.75	3.2	5,736	0.05%
2021/08/09	42.3	53.72	46.5	53.08	53.00	-4.2	5,681	-0.07%
2021/08/06	67.5	55.22	82.1	54.93	54.30	-14.6	5,642	-0.26%
2021/08/05	304.6	57.92	320.9	57.86	56.10	-16.2	5,553	-0.29%	大買/大賣/
2021/08/04	48.8	54.49	48.5	54.52	55.00	0.3	5,172	0.01%
2021/08/03	176.7	55.52	126.4	55.65	55.20	50.3	5,153	0.98%	大買/大賣/
2021/08/02	27.5	52.06	33.1	52.02	53.20	-5.6	5,014	-0.11%
2021/07/30	85.6	51.46	43	51.75	51.00	42.6	5,003	0.85%
2021/07/29	48.3	51.24	44	51.39	51.50	4.3	4,965	0.09%
2021/07/28	138.8	50.81	152.9	50.56	49.90	-14.2	4,927	-0.29%	大買/大賣/
2021/07/27	277.6	56.50	291.2	56.75	54.10	-13.6	4,837	-0.28%	大買/大賣/
2021/07/26	72.5	53.62	87.2	53.92	54.10	-14.7	4,595	-0.32%
2021/07/23	120.3	54.02	96.2	53.94	52.80	24.1	4,519	0.53%	大買/
2021/07/22	500.9	56.61	268.4	56.09	55.00	232.4	4,440	5.23%	大買/大賣/鉅額交易
2021/07/21	100.8	52.62	82.3	52.84	53.00	18.5	4,002	0.46%
2021/07/20	18.2	48.65	37.1	48.51	48.25	-18.9	3,752	-0.50%
2021/07/19	22.1	49.92	24.2	49.53	49.70	-2.1	3,767	-0.06%
2021/07/16	15.1	49.34	22	49.27	48.80	-7	3,796	-0.18%
2021/07/15	35.1	49.76	38	49.45	48.90	-2.9	3,790	-0.08%
2021/07/14	26.3	48.68	28.6	48.56	48.00	-2.2	3,911	-0.06%
2021/07/13	125.2	51.24	107.3	50.98	49.60	17.9	3,875	0.46%	大買/大賣/
2021/07/12	348.7	52.31	263.4	52.67	52.90	85.3	3,733	2.29%	大買/大賣/
2021/07/09	76.3	48.60	125.4	48.92	50.10	-49.1	3,340	-1.47%	大賣/
2021/07/08	80.4	45.82	75.1	45.95	45.60	5.3	3,151	0.17%
2021/07/07	126.3	43.55	115.1	43.61	44.10	11.2	3,114	0.36%	大買/大賣/
2021/07/06	161.8	43.72	140.4	44.11	44.60	21.4	3,129	0.68%	大買/大賣/
2021/07/05	9.6	40.88	14.2	40.74	40.55	-4.6	2,943	-0.16%
2021/07/02	1.2	39.21	30	39.52	39.40	-28.8	2,999	-0.96%
2021/07/01	28	40.33	35	40.14	39.00	-7	3,010	-0.23%
2021/06/30	52.1	41.19	36.3	40.60	42.35	15.8	2,937	0.54%
2021/06/29	22	38.83	12	39.48	38.50	10	2,818	0.35%
2021/06/28	0	0.00	13.1	38.03	38.10	-13.1	2,799	-0.47%
2021/06/25	1	38.00	3	38.73	38.00	-2	2,887	-0.07%
2021/06/24	0	0.00	3.2	38.52	38.45	-3.2	2,883	-0.11%
2021/06/23	14	38.42	1.1	38.28	38.25	12.9	2,882	0.45%
2021/06/22	1	38.40	0.2	38.30	37.60	0.8	2,885	0.03%
2021/06/21	1	38.00	15	38.31	38.00	-14	2,903	-0.48%
2021/06/18	11.2	39.45	16	39.42	39.30	-4.8	2,917	-0.16%
2021/06/17	63.1	39.97	58	39.86	40.00	5.1	2,905	0.17%
2021/06/16	10.1	38.67	6	38.90	38.25	4.1	2,844	0.14%
2021/06/15	47.3	39.31	32	39.21	39.45	15.3	2,845	0.54%
2021/06/11	49	38.06	44	37.86	37.90	5	2,763	0.18%
2021/06/10	40	38.58	29.2	38.21	38.70	10.8	2,714	0.40%
2021/06/09	3	35.45	2.1	36.36	36.45	0.9	2,638	0.03%
2021/06/08	0	0.00	30	34.76	35.50	-30	2,627	-1.14%
2021/06/07	1	34.60	1	34.70	34.65	0	2,657	0.00%
2021/06/04	1	35.35	3	35.72	35.40	-2	2,667	-0.07%
2021/06/03	0	0.00	3	36.03	36.10	-3	2,682	-0.11%
2021/06/02	5	35.97	1	36.05	35.50	4	2,691	0.15%
2021/06/01	4.2	36.19	13	36.30	36.30	-8.8	2,741	-0.32%
2021/05/28	2	33.90	4	34.03	33.90	-2	2,754	-0.07%
2021/05/26	1	33.25	0	0.00	33.20	1	2,771	0.04%
2021/05/25	10	33.39	5	33.36	33.30	5	2,799	0.18%
2021/05/24	0	0.00	10	32.49	32.40	-10	2,831	-0.35%
2021/05/21	5	31.74	17	31.89	32.00	-12	3,006	-0.40%
2021/05/20	3	31.58	8	31.84	31.25	-5	3,146	-0.16%
2021/05/19	19	31.94	4	31.38	31.80	15	3,249	0.46%
2021/05/18	24	30.54	7	30.46	31.50	17	3,259	0.52%
2021/05/17	0	0.00	6	29.57	29.00	-6	3,252	-0.18%
2021/05/14	1	34.45	13	33.30	32.20	-12	3,239	-0.37%
2021/05/13	21.1	32.68	23	31.71	32.25	-1.9	3,231	-0.06%
2021/05/12	3.1	32.63	3	34.37	32.95	0.1	3,226	0.00%
2021/05/11	10	36.13	1	37.10	35.70	9	3,212	0.28%
2021/05/10	8	38.33	14	38.27	38.10	-6	3,201	-0.19%
2021/05/07	10	38.41	9.1	38.63	38.85	0.9	3,199	0.03%
2021/05/06	5	36.77	3.1	37.07	36.30	1.9	3,191	0.06%
2021/05/05	5.1	37.70	16	37.80	37.20	-10.9	3,177	-0.34%
2021/05/04	14	36.78	16	36.10	36.75	-2	3,177	-0.06%
2021/05/03	23	39.51	4	39.56	38.30	19	3,201	0.59%
2021/04/29	22	42.15	30	42.15	41.55	-8	3,168	-0.25%
2021/04/28	28	43.10	15	43.18	43.05	13	3,146	0.41%
2021/04/27	3.1	42.84	6.2	43.09	41.90	-3.1	3,114	-0.10%
2021/04/26	4.1	42.87	10.4	42.93	43.10	-6.3	3,111	-0.20%
2021/04/23	9.5	42.44	17.1	41.92	42.55	-7.5	3,100	-0.24%
2021/04/22	38	42.74	48.5	42.58	40.75	-10.5	3,089	-0.34%
2021/04/21	4.2	42.49	10.1	42.79	42.70	-5.9	3,025	-0.20%
2021/04/20	167.8	43.26	183.4	43.43	43.00	-15.6	3,025	-0.51%	大買/大賣/
2021/04/19	11	41.38	30	41.31	42.10	-19	2,912	-0.65%
2021/04/16	28.1	41.20	22.6	40.53	41.30	5.5	2,967	0.19%
2021/04/15	18.1	39.14	30	39.09	38.95	-11.9	3,167	-0.38%
2021/04/14	24.2	39.31	41	38.94	39.10	-16.8	3,302	-0.51%
2021/04/13	76.7	41.93	61.6	41.68	40.05	15	3,544	0.42%
2021/04/12	89.5	42.52	74.1	42.76	44.15	15.4	3,462	0.44%
2021/04/09	112.1	41.62	118	41.52	40.40	-5.9	3,271	-0.18%	大買/大賣/
2021/04/08	73.3	40.65	62	40.53	41.10	11.3	3,094	0.37%
2021/04/07	14	39.71	11.1	39.45	39.45	2.9	3,045	0.09%
2021/04/06	27	39.27	17.1	39.29	39.20	9.9	3,145	0.32%
2021/04/01	4.2	38.88	3	38.70	38.75	1.2	3,279	0.04%
2021/03/31	22	39.28	24.1	39.03	39.10	-2	3,312	-0.06%
2021/03/30	36.1	38.94	32.2	38.80	39.50	3.9	3,326	0.12%
2021/03/29	1.1	37.25	0	0.00	37.30	1.1	3,244	0.03%
2021/03/26	0.1	37.21	5	37.35	37.40	-4.9	3,259	-0.15%
2021/03/25	9	37.29	6	37.12	37.25	3	3,274	0.09%
2021/03/24	14.2	37.75	20	37.78	37.80	-5.8	3,279	-0.18%
2021/03/23	21	39.13	12	39.07	38.80	9	3,321	0.27%
2021/03/22	7	39.09	8	39.04	39.40	-1	3,306	-0.03%
2021/03/19	2	39.38	1	39.30	39.15	1	3,314	0.03%
2021/03/18	8	39.21	6	39.50	39.35	2	3,320	0.06%
2021/03/17	6	38.84	13	38.93	38.90	-7	3,359	-0.21%
2021/03/16	24	39.26	7.4	39.18	38.80	16.6	3,400	0.49%
2021/03/15	9	39.21	10	39.12	39.25	-1	3,530	-0.03%
2021/03/12	1	38.20	23	38.20	38.00	-22	3,574	-0.62%
2021/03/11	32.3	39.00	15	38.89	38.35	17.3	3,577	0.48%
2021/03/10	8.5	38.58	9	38.74	37.75	-0.5	3,555	-0.01%
2021/03/09	1.4	38.45	21	37.83	38.50	-19.6	3,571	-0.55%
2021/03/08	3	38.22	7	38.19	38.15	-4	3,613	-0.11%
2021/03/05	63.1	39.01	44	38.47	38.15	19.1	3,618	0.53%
2021/03/04	24	38.67	16	39.08	39.05	8	3,577	0.22%
2021/03/03	7	36.51	4.2	36.76	36.80	2.8	3,553	0.08%
2021/03/02	3	37.58	5	37.54	37.25	-2	3,566	-0.06%
2021/02/26	2	38.60	10	38.54	38.30	-8	3,681	-0.22%
2021/02/25	13	39.86	7	39.62	39.25	6	3,793	0.16%
2021/02/24	22	40.08	20.3	39.36	38.90	1.7	3,833	0.04%
2021/02/23	117.4	41.08	86.2	40.96	40.35	31.2	3,814	0.82%	大買/
2021/02/22	56.4	39.27	106.1	39.28	40.30	-49.6	3,635	-1.36%	大賣/
2021/02/19	73.1	37.99	43.1	37.11	37.80	30	3,491	0.86%
2021/02/18	10	35.37	6	35.33	36.10	4	3,394	0.12%
2021/02/17	1	34.70	8	34.41	34.60	-7	3,374	-0.21%
2021/02/05	13	32.75	3	32.73	32.65	10	3,353	0.30%
2021/02/04	10	32.72	21	32.92	33.00	-11	3,350	-0.33%
2021/02/03	15	32.86	5	32.73	32.50	10	3,355	0.30%
2021/02/02	6	32.74	0.1	34.00	32.80	6	3,344	0.18%
2021/02/01	1	33.05	0	0.00	32.80	1	3,327	0.03%
2021/01/29	2	34.95	2	35.23	34.40	0	3,311	0.00%
2021/01/28	26	35.78	25	36.01	35.55	1	3,297	0.03%
2021/01/27	2	35.05	2	34.95	34.90	0	3,274	0.00%
2021/01/26	6	35.23	1	35.65	34.55	5	3,269	0.15%
2021/01/25	19	36.40	18	36.00	35.50	1	3,247	0.03%
2021/01/22	3	34.13	3	34.12	34.80	0	3,185	0.00%
2021/01/21	8	34.42	9	33.99	33.70	-1	3,168	-0.03%
2021/01/20	10	34.56	27	34.48	34.20	-17	3,142	-0.54%
2021/01/19	19	36.94	11	36.87	36.50	8	3,091	0.26%
2021/01/18	7	36.69	7	36.51	36.50	0	3,064	0.00%
2021/01/15	21.1	37.62	14	37.39	37.05	7.1	3,031	0.23%
2021/01/14	12	38.88	36	38.56	39.05	-24	2,981	-0.80%
2021/01/13	40	39.28	25.2	38.98	38.70	14.8	2,952	0.50%
2021/01/12	71.2	39.98	47	39.05	37.90	24.2	2,904	0.83%
2021/01/11	68.1	40.36	47.3	40.41	41.45	20.8	2,809	0.74%
2021/01/08	223.1	40.68	269.2	40.64	41.05	-46.2	2,707	-1.71%	大買/大賣/
2021/01/07	167.5	39.74	120.7	39.54	39.05	46.8	2,463	1.90%	大買/大賣/
2021/01/06	155.2	39.16	99	39.41	40.00	56.2	2,310	2.43%	大買/
2021/01/05	11	35.98	12	35.97	36.40	-1	2,002	-0.05%
2021/01/04	15	35.30	7	35.00	35.45	8	1,939	0.41%
2020/12/31	8	36.22	11	36.37	35.85	-3	1,900	-0.16%
2020/12/30	4	35.41	11	35.45	36.40	-7	1,855	-0.38%
2020/12/29	37	35.28	33	35.28	35.10	4	1,797	0.22%
2020/12/28	33	33.93	40.2	33.92	34.90	-7.2	1,662	-0.43%
2020/12/25	10	30.78	17.4	31.32	31.75	-7.4	1,500	-0.49%
2020/12/24	28.2	30.65	13	30.69	30.85	15.2	1,454	1.04%
2020/12/23	3	29.30	3	29.50	29.75	0	1,404	0.00%
2020/12/22	3	30.23	9.3	29.55	29.00	-6.3	1,393	-0.45%
2020/12/21	6	29.38	5	29.56	29.50	1	1,374	0.07%
2020/12/18	4	30.36	3.5	30.43	30.10	0.5	1,355	0.04%
2020/12/17	16.1	31.23	9.3	31.63	30.85	6.8	1,339	0.51%
2020/12/16	0	0.00	4	29.71	29.90	-4	1,265	-0.32%
2020/12/15	5	29.29	2.1	29.04	28.75	2.9	1,249	0.23%
2020/12/14	5.3	30.25	2.2	30.44	30.10	3.1	1,222	0.25%
2020/12/11	37	31.11	38	30.98	30.55	-1	1,199	-0.08%
2020/12/10	24	30.39	16.3	30.13	30.30	7.7	1,134	0.68%
2020/12/09	73.1	30.46	69.1	30.96	31.00	4	1,082	0.37%
2020/12/08	9.6	28.92	8	28.82	29.30	1.6	925	0.17%
2020/12/07	1	26.70	2	26.70	26.65	-1	857	-0.12%
2020/12/04	1	27.60	0	0.00	27.50	1	840	0.12%
2020/12/03	7	28.49	10	28.69	27.70	-3	827	-0.37%
2020/12/02	1	28.80	2	28.30	28.15	-1	796	-0.13%
2020/12/01	6	27.33	14	27.39	27.30	-8	734	-1.09%
2020/11/30	3	27.05	5	27.14	27.10	-2	717	-0.27%
2020/11/27	12	27.13	6	27.17	27.05	6	697	0.87%
2020/11/26	12	26.93	5	27.03	27.00	7	669	1.05%
2020/11/25	42	27.13	19	27.04	27.25	23	643	3.57%
2020/11/24	13	27.37	16	27.75	27.95	-3	513	-0.58%
2020/11/23	12	25.87	16	25.09	25.45	-4	384	-1.04%
2020/11/20	2	23.90	13	23.85	23.80	-11	313	-3.51%
2020/11/19	0	0.00	1	23.50	23.10	-1	287	-0.35%
2020/11/17	0	0.00	2	23.00	23.50	-2	283	-0.71%
2020/11/16	1	22.80	0	0.00	22.65	1	285	0.35%
2020/11/13	0	0.00	1	22.65	22.60	-1	300	-0.33%
2020/11/12	3	22.97	0	0.00	22.65	3	324	0.92%
2020/11/04	0	0.00	1	21.80	21.55	-1	356	-0.28%
2020/11/03	1	21.60	0	0.00	21.55	1	361	0.28%
2020/10/15	1	21.60	11	21.63	20.80	-10	556	-1.80%
2020/10/08	0	0.00	4	21.33	21.70	-4	567	-0.71%
2020/10/07	1	21.00	0	0.00	21.10	1	570	0.18%
2020/10/06	0	0.00	1	21.10	21.10	-1	584	-0.17%
2020/09/25	0	0.00	3	20.07	20.05	-3	775	-0.39%
2020/09/23	1	22.00	0	0.00	21.85	1	877	0.11%
2020/09/22	1	22.30	2	22.23	22.00	-1	896	-0.11%
2020/09/11	4	23.05	0	0.00	22.55	4	1,152	0.35%
2020/09/10	16	23.49	5	23.40	23.25	11	1,148	0.96%
2020/09/08	0	0.00	1	23.00	22.90	-1	1,140	-0.09%
2020/08/31	3	22.80	0	0.00	22.60	3	1,236	0.24%
2020/08/28	1	22.95	0	0.00	22.80	1	1,237	0.08%
2020/08/27	0	0.00	1	23.00	22.75	-1	1,236	-0.08%
2020/08/24	2	22.58	0	0.00	22.40	2	1,230	0.16%
2020/08/20	0	0.00	1	21.70	22.10	-1	1,226	-0.08%
2020/08/19	5	23.86	3	23.63	23.40	2	1,209	0.17%
2020/08/18	9	24.11	2	24.10	24.05	7	1,192	0.59%
2020/08/17	1	23.75	1	23.60	24.05	0	1,167	0.00%
2020/08/14	0	0.00	1	22.95	23.00	-1	1,140	-0.09%
2020/08/13	0	0.00	1	22.95	22.50	-1	1,132	-0.09%
2020/08/12	0	0.00	1	22.80	22.70	-1	1,127	-0.09%
2020/08/10	0	0.00	5	22.79	22.60	-5	1,122	-0.45%
2020/08/07	2	24.00	0	0.00	23.20	2	1,118	0.18%
2020/08/06	5	23.69	3	23.53	23.50	2	1,113	0.18%
2020/08/05	3	24.15	5	24.12	23.80	-2	1,109	-0.18%
2020/08/03	1.1	23.23	3	23.07	23.00	-1.9	1,078	-0.18%
2020/07/31	3	22.47	0	0.00	22.60	3	1,076	0.28%
2020/07/29	0	0.00	1	22.50	22.55	-1	1,097	-0.09%
2020/07/28	0	0.00	1	23.90	22.45	-1	1,100	-0.09%
2020/07/27	1	23.60	0	0.00	23.60	1	1,110	0.09%
2020/07/24	3	23.60	0	0.00	23.60	3	1,071	0.28%
2020/07/23	4	23.48	0	0.00	24.05	4	1,062	0.38%
2020/07/22	1	23.85	1	23.65	24.10	0	1,044	0.00%
2020/07/17	2	22.20	0	0.00	21.90	2	1,000	0.20%
2020/07/16	1	22.75	1	22.85	22.80	0	995	0.00%
2020/07/15	1	22.50	0	0.00	22.75	1	998	0.10%
2020/07/13	0	0.00	2	23.63	23.65	-2	1,068	-0.19%
2020/07/10	1	23.65	1	23.45	23.20	0	1,070	0.00%
2020/07/09	3	24.30	2	23.15	23.85	1	1,033	0.10%
2020/07/08	1	23.10	1	22.85	22.75	0	944	0.00%
2020/07/07	2	22.60	0	0.00	22.80	2	935	0.21%
2020/07/02	1	22.85	1	22.30	22.80	0	881	0.00%
2020/07/01	1	21.55	0	0.00	21.95	1	790	0.13%
2020/06/30	0	0.00	8	21.25	21.40	-8	768	-1.04%
2020/06/29	0	0.00	1	21.60	21.40	-1	747	-0.13%
2020/06/24	0	0.00	3	22.28	22.10	-3	737	-0.41%
2020/06/23	9	22.54	3	22.17	22.40	6	697	0.86%
2020/06/22	4	21.61	0	0.00	21.65	4	615	0.65%
2020/06/19	4	21.34	7	21.85	21.80	-3	592	-0.51%
2020/06/17	0	0.00	1	19.20	19.35	-1	503	-0.20%
2020/06/15	1	19.55	1	19.35	18.95	0	512	0.00%
2020/06/12	4	19.45	0	0.00	19.50	4	509	0.78%
2020/06/11	1	19.70	2	19.65	19.05	-1	500	-0.20%
2020/06/10	0	0.00	1	20.10	19.80	-1	498	-0.20%
2020/06/09	12	20.16	22	19.81	20.00	-10	497	-2.01%
2020/06/08	7	19.68	7	19.76	20.25	0	479	0.00%
2020/06/05	1	18.50	0	0.00	18.45	1	429	0.23%
2020/06/04	1	18.60	0	0.00	18.60	1	432	0.23%
2020/06/03	0	0.00	3	18.40	18.50	-3	431	-0.70%
2020/06/01	2	18.28	0	0.00	18.30	2	429	0.47%
2020/05/29	1	18.00	0	0.00	17.85	1	428	0.23%
2020/05/26	3	18.10	0	0.00	18.00	3	431	0.69%
2020/05/21	1	18.60	1	18.60	18.50	0	430	0.00%
2020/05/15	0	0.00	3	19.10	18.50	-3	433	-0.69%
2020/05/13	0	0.00	3	18.88	19.40	-3	429	-0.70%
2020/05/12	4	19.11	0	0.00	19.00	4	425	0.94%
2020/05/11	0	0.00	1	19.70	19.45	-1	420	-0.24%
2020/05/08	1	19.45	0	0.00	19.35	1	421	0.24%
2020/05/06	0	0.00	4	19.94	19.65	-4	414	-0.96%
2020/05/04	2	18.88	1	19.10	18.85	1	391	0.26%
2020/04/30	5	19.79	2	19.50	19.55	3	390	0.77%
2020/04/27	0	0.00	1	18.80	18.90	-1	382	-0.26%
2020/04/23	0	0.00	6	18.81	19.00	-6	382	-1.57%
2020/04/22	1	17.70	0	0.00	18.80	1	388	0.26%
2020/04/21	0	0.00	1	18.60	18.20	-1	383	-0.26%
2020/04/20	1	19.50	2	19.50	19.30	-1	386	-0.26%
2020/04/17	10	19.85	1	19.65	19.65	9	382	2.35%
2020/04/16	3	18.63	0	0.00	19.25	3	345	0.87%
2020/04/08	0	0.00	5	14.80	15.50	-5	391	-1.28%
2020/04/07	5	14.50	1	14.55	14.40	4	384	1.04%
2020/03/27	1	13.60	0	0.00	13.55	1	415	0.24%
2020/03/23	0	0.00	2	12.00	12.10	-2	441	-0.45%
2020/03/11	2	18.85	0	0.00	18.60	2	394	0.51%
2020/03/10	2	18.30	0	0.00	18.55	2	393	0.51%
2020/02/27	1	19.55	0	0.00	19.55	1	395	0.25%
2020/02/26	0	0.00	1	20.10	20.15	-1	393	-0.25%
2020/02/19	2	20.85	0	0.00	20.80	2	388	0.51%
2020/02/14	0	0.00	5	20.90	20.85	-5	385	-1.30%
2020/02/12	1	21.00	0	0.00	20.90	1	385	0.26%
2020/02/03	5	19.50	0	0.00	19.55	5	374	1.34%
2020/01/31	0	0.00	4	21.30	20.80	-4	368	-1.09%
2020/01/30	4	20.75	0	0.00	20.75	4	364	1.10%
2020/01/17	2	23.35	0	0.00	23.25	2	352	0.57%
2020/01/08	3	22.85	1	22.90	22.50	2	321	0.62%
2020/01/07	0	0.00	1	23.55	23.00	-1	311	-0.32%
2020/01/06	2	24.28	3	24.35	24.30	-1	291	-0.34%
2020/01/03	43	23.25	46	23.50	22.80	-3	254	-1.18%
2020/01/02	5	22.40	0	0.00	22.25	5	213	2.34%
2019/12/26	2	22.85	0	0.00	22.65	2	221	0.90%
2019/12/25	1	22.80	0	0.00	22.80	1	265	0.38%
2019/12/20	1	22.10	3	22.22	22.30	-2	251	-0.79%
2019/12/11	1	21.35	0	0.00	21.30	1	228	0.44%
2019/12/04	0	0.00	1	21.40	21.10	-1	226	-0.44%
2019/11/28	0	0.00	1	20.75	20.70	-1	217	-0.46%
2019/11/11	2	20.65	0	0.00	20.45	2	227	0.88%
2019/10/31	1	21.80	0	0.00	21.55	1	229	0.44%
2019/10/29	0	0.00	1	21.95	21.70	-1	235	-0.42%
2019/10/01	0	0.00	3	23.32	23.25	-3	225	-1.33%
2019/09/26	1	21.60	1	21.35	21.35	0	177	0.00%
2019/09/25	0	0.00	2	21.15	21.20	-2	175	-1.14%
2019/09/20	1	21.60	0	0.00	21.55	1	192	0.52%
2019/09/18	1	21.60	0	0.00	21.55	1	193	0.52%
2019/09/16	1	20.80	0	0.00	20.90	1	190	0.53%
2019/09/03	0	0.00	2	21.75	21.60	-2	210	-0.95%
2019/08/30	0	0.00	1	21.95	21.60	-1	209	-0.48%
2019/08/22	0	0.00	2	20.35	20.30	-2	202	-0.99%
2019/08/21	1	20.45	0	0.00	20.50	1	200	0.50%
2019/08/20	1	20.45	0	0.00	20.45	1	201	0.50%
2019/08/19	2	20.35	0	0.00	20.40	2	202	0.99%
2019/08/15	0	0.00	5	20.25	20.25	-5	203	-2.45%
2019/07/23	0	0.00	2	24.00	24.00	-2	242	-0.83%
2019/07/12	0	0.00	5	24.51	24.45	-5	287	-1.74%
2019/07/11	0	0.00	1	24.40	24.40	-1	328	-0.30%
2019/07/09	0	0.00	1	24.15	24.25	-1	410	-0.24%
2019/07/08	2	24.50	0	0.00	24.50	2	413	0.48%
2019/07/04	1	24.75	1	24.80	24.70	0	428	0.00%
2019/07/01	0.1	24.50	3	24.60	24.50	-2.9	454	-0.65%
2019/06/26	1	23.35	0	0.00	23.40	1	447	0.22%
2019/06/24	2	23.88	0	0.00	23.95	2	451	0.44%
2019/06/21	1	24.20	0	0.00	23.80	1	454	0.22%
2019/06/14	0	0.00	2	23.10	22.90	-2	466	-0.43%
2019/05/16	4	23.45	3	23.25	23.15	1	643	0.16%
2019/05/10	3	24.07	0	0.00	23.80	3	746	0.40%
2019/05/09	2	24.28	0	0.00	23.80	2	755	0.26%
2019/05/08	0	0.00	1	24.70	24.70	-1	753	-0.13%
2019/05/06	1	25.30	0	0.00	25.25	1	760	0.13%
2019/04/30	0	0.00	1	25.85	26.10	-1	768	-0.13%
2019/04/29	1	26.00	0	0.00	25.90	1	810	0.12%
2019/04/26	1	27.35	2	27.15	27.05	-1	809	-0.12%
2019/04/25	2	27.95	0	0.00	27.70	2	811	0.25%
2019/04/19	1	27.80	0	0.00	27.90	1	807	0.12%
2019/04/18	3	28.00	4	28.63	27.60	-1	816	-0.12%
2019/04/17	5	28.73	2	29.00	28.75	3	814	0.37%
2019/04/15	1	26.65	1	27.00	26.80	0	696	0.00%
2019/04/11	1	27.65	0	0.00	27.05	1	699	0.14%
2019/04/09	1	27.50	1	27.50	27.60	0	685	0.00%
2019/04/01	0	0.00	3	26.40	26.35	-3	668	-0.45%
2019/03/29	1	26.50	1	26.35	26.30	0	667	0.00%
2019/03/21	0	0.00	4	26.88	26.90	-4	691	-0.58%
2019/03/20	0	0.00	5	26.92	26.90	-5	700	-0.71%
2019/03/19	0	0.00	4	26.90	26.95	-4	706	-0.57%
2019/03/15	1	27.00	0	0.00	26.90	1	723	0.14%
2019/03/08	1	26.75	0	0.00	26.75	1	944	0.11%
2019/03/06	3	28.20	0	0.00	28.00	3	992	0.30%
2019/03/05	2	28.10	0	0.00	28.00	2	1,014	0.20%
2019/02/27	1	28.20	0	0.00	28.00	1	1,026	0.10%
2019/02/20	1	29.10	2	29.50	29.15	-1	1,235	-0.08%
2019/02/19	0	0.00	1	28.50	28.80	-1	1,230	-0.08%
2019/02/14	1	28.60	2	28.70	28.90	-1	1,205	-0.08%
2019/02/13	2	29.15	2	29.10	29.10	0	1,186	0.00%
2019/01/30	1	26.65	0	0.00	26.40	1	1,116	0.09%
2019/01/21	1	27.90	1	28.60	27.20	0	1,201	0.00%
2019/01/15	0	0.00	2	25.25	25.05	-2	1,181	-0.17%
2019/01/03	1	24.20	0	0.00	24.20	1	1,263	0.08%
2018/12/20	2	25.85	2	25.53	25.20	0	1,539	0.00%
2018/12/17	1	27.95	1	28.05	27.50	0	1,541	0.00%
2018/12/14	0.1	27.80	0	0.00	27.75	0.1	1,547	0.01%
2018/12/13	2	27.88	2	28.03	28.00	0	1,550	0.00%
2018/12/06	0	0.00	1	31.15	28.55	-1	1,570	-0.06%
2018/12/05	0	0.00	3	29.15	30.90	-3	1,522	-0.20%
2018/12/04	1	30.90	0	0.00	30.20	1	1,510	0.07%
2018/11/29	0	0.00	1	28.05	26.90	-1	1,420	-0.07%
2018/11/27	0	0.00	1	27.05	27.20	-1	1,394	-0.07%
2018/11/26	1	26.15	0	0.00	25.85	1	1,387	0.07%
2018/11/23	0	0.00	2	25.80	25.80	-2	1,405	-0.14%
2018/11/22	2	27.80	7	26.97	26.10	-5	1,416	-0.35%
2018/11/20	22	27.69	12	27.45	27.70	10	1,460	0.68%
2018/11/19	1	25.85	1	26.65	26.95	0	1,375	0.00%
2018/11/13	0	0.00	1	22.60	23.35	-1	1,356	-0.07%
2018/11/12	1	23.60	1	23.90	23.30	0	1,374	0.00%
2018/11/09	2	24.28	4	24.26	24.30	-2	1,395	-0.14%
2018/11/07	10	24.69	10	24.85	24.85	0	1,463	0.00%
2018/11/05	1	25.25	1	25.30	25.00	0	1,490	0.00%
2018/11/02	3	26.22	1	25.55	25.40	2	1,496	0.13%
2018/11/01	1	24.45	8	24.24	25.30	-7	1,471	-0.48%
2018/10/31	6	23.70	1	23.60	23.70	5	1,458	0.34%
2018/10/30	3	22.13	2	22.15	22.20	1	1,453	0.07%
2018/10/26	1	23.05	2	23.33	22.90	-1	1,482	-0.07%
2018/10/25	1	23.20	0	0.00	22.80	1	1,489	0.07%
2018/10/23	2	25.75	0	0.00	25.60	2	1,544	0.13%
2018/10/19	1	26.15	0	0.00	26.15	1	1,631	0.06%
2018/10/17	1	27.60	0	0.00	27.25	1	1,694	0.06%
2018/10/16	1	27.80	0	0.00	27.40	1	1,702	0.06%
2018/10/05	3	29.92	1	31.50	30.00	2	1,818	0.11%
2018/10/04	1	32.95	0	0.00	32.50	1	1,807	0.06%
2018/10/03	0	0.00	1	33.15	32.55	-1	1,800	-0.06%
2018/10/02	4	33.05	7	33.82	34.00	-3	1,789	-0.17%
2018/09/20	10	30.90	0	0.00	31.35	10	2,297	0.44%
2018/09/19	0	0.00	10	31.60	30.90	-10	2,339	-0.43%
2018/09/18	1	31.75	1	31.35	31.00	0	2,441	0.00%
2018/09/17	1	32.30	0	0.00	32.15	1	2,491	0.04%
2018/09/14	0	0.00	2	33.03	33.30	-2	2,537	-0.08%
2018/09/11	1	32.40	0	0.00	32.45	1	3,016	0.03%
2018/09/07	6	34.23	12	32.98	33.00	-6	3,793	-0.16%
2018/09/06	14	37.04	9	36.99	36.45	5	3,787	0.13%
2018/09/05	2	37.08	0	0.00	36.95	2	3,864	0.05%
2018/09/04	3	37.85	4	37.01	37.80	-1	4,000	-0.02%
2018/08/31	0	0.00	1	39.00	39.10	-1	4,387	-0.02%
2018/08/30	0	0.00	1	39.80	39.50	-1	4,470	-0.02%
2018/08/29	0	0.00	3	39.72	39.70	-3	4,592	-0.07%
2018/08/28	12	40.67	3	39.15	39.00	9	4,719	0.19%
2018/08/27	3	38.42	3	39.70	39.70	0	4,838	0.00%
2018/08/24	1	38.40	1	38.45	38.10	0	4,961	0.00%
2018/08/23	1	39.00	0	0.00	38.25	1	5,309	0.02%
2018/08/17	4	43.90	4	42.38	41.50	0	6,272	0.00%
2018/08/16	0	0.00	2	43.18	43.10	-2	6,294	-0.03%
2018/08/15	4	43.43	4	43.06	42.50	0	6,336	0.00%
2018/08/14	7	43.73	10	44.22	44.60	-3	6,462	-0.05%
2018/08/13	7	45.06	0	0.00	44.35	7	6,488	0.11%
2018/08/10	0	49.00	0	0.00	49.25	0	6,482	0.00%
2018/08/09	0	0.00	2	49.85	50.40	-2	6,539	-0.03%
2018/08/08	2	50.60	0	0.00	49.90	2	6,567	0.03%
2018/08/07	0	0.00	2	51.85	51.70	-2	6,609	-0.03%
2018/08/03	2	50.35	1	50.80	50.40	1	6,799	0.01%
2018/08/01	1	51.70	0	0.00	51.30	1	7,003	0.01%
2018/07/30	2	50.80	1	50.90	50.60	1	7,111	0.01%
2018/07/27	1	54.90	0	0.00	55.00	1	7,136	0.01%
2018/07/26	2	53.60	1	53.50	53.50	1	7,091	0.01%
2018/07/24	1	52.30	1	51.80	52.70	0	7,056	0.00%
2018/07/20	0	0.00	3	49.80	50.30	-3	7,090	-0.04%
2018/07/19	0	0.00	5	52.26	52.70	-5	7,112	-0.07%
2018/07/18	1	53.10	0	0.00	51.80	1	7,198	0.01%
2018/07/17	1	55.60	0	0.00	53.80	1	7,241	0.01%
2018/07/16	6	56.23	1	56.00	55.30	5	7,258	0.07%
2018/07/13	1	57.60	1	59.40	57.60	0	7,352	0.00%
2018/07/11	1	58.20	0	0.00	58.20	1	7,629	0.01%
2018/07/10	1	58.50	2	58.45	58.50	-1	7,739	-0.01%
2018/07/09	1	59.20	4	59.33	58.00	-3	7,961	-0.04%
2018/07/06	14	58.63	7	56.47	58.40	7	8,201	0.09%
2018/07/05	6	61.80	8	62.86	61.10	-2	8,128	-0.02%
2018/07/04	4	61.73	5	62.42	61.80	-1	8,067	-0.01%
2018/07/03	3	61.47	6	62.38	62.00	-3	8,004	-0.04%
2018/07/02	4	62.65	3	62.47	62.20	1	7,925	0.01%
2018/06/29	1	61.30	3	61.10	61.60	-2	7,865	-0.03%
2018/06/28	1	60.20	0	0.00	60.00	1	7,924	0.01%
2018/06/27	7	63.04	8	62.30	61.50	-1	7,932	-0.01%
2018/06/26	1	59.50	4	60.33	61.20	-3	7,834	-0.04%
2018/06/25	4	60.50	2	61.60	60.50	2	7,793	0.03%
2018/06/22	1	61.10	4	63.20	61.20	-3	7,752	-0.04%
2018/06/21	3	64.63	4	66.33	63.50	-1	7,639	-0.01%
2018/06/20	9	63.56	8	64.74	62.80	1	7,483	0.01%
2018/06/19	37	66.91	26	66.31	66.50	11	7,355	0.15%
2018/06/15	1	63.10	11	62.24	63.80	-10	6,743	-0.15%
2018/06/14	1	58.20	3	58.37	58.00	-2	6,580	-0.03%
2018/06/13	9	57.96	3	60.57	58.00	6	6,554	0.09%
2018/06/12	5	60.60	1	61.40	60.60	4	6,490	0.06%
2018/06/11	4	63.10	4	63.93	62.60	0	6,372	0.00%
2018/06/08	4	62.00	7	60.46	61.20	-3	6,251	-0.05%
2018/06/07	5	59.84	6	59.02	58.80	-1	6,066	-0.02%
2018/06/06	1	59.90	5	59.20	59.20	-4	5,987	-0.07%
2018/06/05	6	57.52	2	59.75	56.70	4	5,857	0.07%
2018/06/04	10	63.09	9	62.30	61.40	1	5,745	0.02%
2018/06/01	5	61.00	8	60.10	60.20	-3	5,620	-0.05%
2018/05/31	19	62.18	13	60.44	58.30	6	5,519	0.11%
2018/05/30	8	56.15	14	56.66	60.30	-6	5,222	-0.11%
2018/05/29	21	54.89	8	55.66	54.90	13	5,053	0.26%
2018/05/28	5	51.62	2	51.60	53.30	3	4,697	0.06%
2018/05/25	3	48.05	18	47.07	48.50	-15	4,533	-0.33%
2018/05/24	1	45.20	1	45.50	45.50	0	4,280	0.00%
2018/05/22	6	45.73	1	46.50	46.50	5	4,244	0.12%
2018/05/18	0	0.00	1	43.15	43.05	-1	4,049	-0.02%
2018/05/17	5	42.71	0	0.00	43.00	5	4,048	0.12%
2018/05/16	0	0.00	1	44.10	44.40	-1	4,001	-0.02%
2018/05/15	4	45.05	0	0.00	44.00	4	3,988	0.10%
2018/05/11	1	43.85	4	44.56	43.55	-3	3,897	-0.08%
2018/05/10	5	45.99	6	45.86	46.30	-1	3,793	-0.03%
2018/05/09	0	0.00	1	44.35	43.90	-1	3,682	-0.03%
2018/05/08	2	44.00	0	0.00	42.80	2	3,630	0.06%
2018/05/07	13	44.36	11	44.59	44.75	2	3,590	0.06%
2018/05/04	1	42.00	0	0.00	41.90	1	3,517	0.03%
2018/05/02	1	40.20	2	40.52	40.30	-1	3,490	-0.03%
2018/04/27	2	40.20	0	0.00	41.40	2	3,524	0.06%
2018/04/26	0	0.00	3	40.30	39.00	-3	3,575	-0.08%
2018/04/25	1	40.95	1	40.90	40.75	0	3,568	0.00%
2018/04/24	0	0.00	3	43.53	42.55	-3	3,579	-0.08%
2018/04/23	1	47.20	1	47.80	47.25	0	3,521	0.00%
2018/04/20	1	47.15	1	46.90	45.95	0	3,482	0.00%
2018/04/19	2	47.95	6	48.39	47.00	-4	3,502	-0.11%
2018/04/18	11	47.56	4	48.23	47.50	7	3,412	0.21%
2018/04/17	3	45.22	7	45.75	46.00	-4	3,333	-0.12%
2018/04/16	1	45.10	13	44.57	45.50	-12	3,229	-0.37%
2018/04/13	16	45.71	1.1	44.85	44.50	14.9	3,160	0.47%
2018/04/12	7	42.41	4	43.64	44.85	3	2,999	0.10%
2018/04/11	2	39.93	0	0.00	40.80	2	2,793	0.07%
2018/04/10	3	39.97	3	39.95	39.70	0	2,951	0.00%
2018/04/09	0	0.00	3	38.50	38.05	-3	3,147	-0.10%
2018/04/02	0	0.00	1	39.70	39.75	-1	3,336	-0.03%
2018/03/31	3	40.05	0	0.00	40.50	3	3,658	0.08%
2018/03/27	1.1	39.09	0	0.00	38.50	1.1	4,396	0.03%
2018/03/26	0	0.00	1	38.55	38.25	-1	4,591	-0.02%
2018/03/23	0	0.00	6	37.83	38.55	-6	4,608	-0.13%
2018/03/22	1	40.50	0	0.00	39.50	1	4,624	0.02%
2018/03/21	3	39.55	2	39.10	39.50	1	4,593	0.02%
2018/03/20	5	38.95	0	0.00	38.85	5	4,594	0.11%
2018/03/19	0	0.00	4	38.95	38.50	-4	4,612	-0.09%
2018/03/16	4	39.69	0	0.00	39.05	4	4,617	0.09%
2018/03/14	0	0.00	3	40.03	40.25	-3	4,661	-0.06%
2018/03/13	1	38.50	0	0.00	38.65	1	4,603	0.02%
2018/03/12	1	38.80	1	39.20	39.10	0	4,612	0.00%
2018/03/08	1	39.80	0	0.00	39.30	1	4,671	0.02%
2018/03/07	1	39.30	4	39.13	38.95	-3	4,702	-0.06%
2018/03/05	2	38.55	3	38.20	39.00	-1	4,750	-0.02%
2018/03/02	3	37.83	2	37.95	37.10	1	4,891	0.02%
2018/02/23	2	38.00	0	0.00	37.65	2	5,317	0.04%
2018/02/06	5	37.82	5	35.94	35.75	0	5,556	0.00%
2018/02/01	0	0.00	7	41.05	40.30	-7	6,087	-0.11%
2018/01/30	1	40.05	5	39.50	39.50	-4	6,107	-0.07%
2018/01/26	10	40.44	0	0.00	40.30	10	6,109	0.16%
2018/01/23	1	43.60	0	0.00	42.05	1	6,210	0.02%
2018/01/22	5	42.55	0	0.00	42.70	5	6,305	0.08%
2018/01/19	1	41.55	0	0.00	40.90	1	6,370	0.02%
2018/01/18	0	0.00	1	42.00	41.50	-1	6,330	-0.02%
2018/01/17	1	40.40	0	0.00	40.40	1	6,278	0.02%
2018/01/16	0	0.00	5	41.50	42.00	-5	6,226	-0.08%
2018/01/15	3	42.87	0	0.00	42.50	3	6,171	0.05%
2018/01/12	0	0.00	1	43.50	43.50	-1	6,096	-0.02%
2018/01/11	3	44.42	5	43.94	42.70	-2	6,038	-0.03%
2018/01/10	6	42.48	0	0.00	42.30	6	5,918	0.10%
2018/01/08	5	44.45	0	0.00	42.70	5	5,827	0.09%
2018/01/05	0	0.00	5	44.97	45.00	-5	5,738	-0.09%
2018/01/03	0	0.00	1	44.75	44.55	-1	5,447	-0.02%
2018/01/02	6	43.61	5	43.60	43.60	1	5,215	0.02%