台虹 (8039)-國泰-敦南券商分點個股進出

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

台虹

(8039)

可現股當沖

股價
48.65
漲跌
▲1.00
漲幅
+2.10%
成交量
1,506張
產業
上市電子零組件類股
424人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台虹 (8039)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
2024/11/20	27	47.82	1	48.25	47.65	26	8,182	0.32%
2024/11/19	9.2	48.26	18.2	48.39	48.45	-8.9	8,182	-0.11%
2024/11/18	15.1	48.04	44.9	48.02	48.10	-29.7	8,172	-0.36%
2024/11/15	1.1	49.05	4.1	48.92	49.00	-3	8,156	-0.04%
2024/11/14	14.4	48.55	6.3	48.54	48.10	8.1	8,169	0.10%
2024/11/13	15.2	49.16	18	49.26	49.15	-2.8	8,162	-0.03%
2024/11/12	38.4	48.93	20	49.01	48.80	18.4	8,164	0.22%
2024/11/11	28.1	49.75	16.2	49.71	49.95	11.8	8,146	0.15%
2024/11/08	42.7	51.14	14.2	51.75	50.30	28.5	8,133	0.35%
2024/11/07	23.3	51.79	32.1	51.85	52.30	-8.8	8,099	-0.11%
2024/11/06	41.6	50.92	16	50.98	50.60	25.6	8,078	0.32%
2024/11/05	12.7	51.62	7.4	51.95	51.50	5.2	8,073	0.06%
2024/11/04	17.5	51.67	14	51.80	51.50	3.5	8,106	0.04%
2024/11/01	23.2	51.88	15	52.17	52.20	8.2	8,138	0.10%
2024/10/30	13.6	53.64	6	54.00	53.20	7.6	8,156	0.09%
2024/10/29	31.3	54.00	16.8	54.09	54.30	14.6	8,176	0.18%
2024/10/28	29.7	54.81	25.5	54.86	54.90	4.2	8,182	0.05%
2024/10/25	14.3	55.80	14.5	55.72	55.90	-0.3	8,164	0.00%
2024/10/24	23.3	56.36	17.1	56.51	56.10	6.2	8,181	0.08%
2024/10/23	20.1	57.42	21	57.51	57.40	-0.9	8,166	-0.01%
2024/10/22	83.8	57.95	56.2	57.83	57.00	27.7	8,172	0.34%
2024/10/21	63.2	57.36	65.6	57.21	57.90	-2.5	8,113	-0.03%
2024/10/18	33.7	54.99	19.3	54.75	54.60	14.4	8,044	0.18%
2024/10/17	5.2	55.55	33.1	55.57	55.50	-27.8	8,053	-0.35%
2024/10/16	55.3	55.07	25.4	55.12	55.10	29.8	8,058	0.37%
2024/10/15	34	54.96	11.5	55.57	54.30	22.5	8,049	0.28%
2024/10/14	22.5	54.79	18.3	54.61	55.20	4.2	8,045	0.05%
2024/10/11	12	54.92	58.1	55.03	55.00	-46.1	8,024	-0.57%
2024/10/09	101.8	55.95	97.4	55.78	55.30	4.4	8,011	0.06%	大買/
2024/10/08	115.1	57.02	148.7	57.25	56.60	-33.5	7,974	-0.42%	大買/大賣/
2024/10/07	139.2	60.39	97.9	60.33	59.80	41.3	7,894	0.52%	大買/
2024/10/04	451.9	62.60	291.6	61.98	61.20	160.3	7,849	2.04%	大買/大賣/鉅額交易
2024/10/01	52.6	60.47	57.2	60.76	61.00	-4.6	7,691	-0.06%
2024/09/30	44.2	60.29	53.3	60.36	59.90	-9	7,645	-0.12%
2024/09/27	77.4	61.75	118.9	61.70	61.30	-41.5	7,626	-0.54%	大賣/
2024/09/26	76.5	60.35	59.6	61.00	59.90	17	7,495	0.23%
2024/09/25	46.2	61.83	58.6	61.78	61.40	-12.4	7,397	-0.17%
2024/09/24	22.6	61.57	56.1	61.50	61.10	-33.5	7,335	-0.46%
2024/09/23	67.5	61.80	66.5	61.62	61.20	1.1	7,301	0.01%
2024/09/20	91.3	63.22	62	63.54	62.40	29.3	7,277	0.40%
2024/09/19	136.4	63.39	153	63.74	64.20	-16.7	7,245	-0.23%	大買/大賣/
2024/09/18	336.1	64.51	319.7	64.23	62.20	16.5	7,173	0.23%	大買/大賣/
2024/09/16	210.1	66.18	149.9	66.24	65.20	60.3	7,120	0.85%	大買/大賣/
2024/09/13	748.1	68.25	623.1	67.77	68.00	125	7,033	1.78%	大買/大賣/鉅額交易
2024/09/12	94.3	67.79	49.2	67.40	68.90	45.2	6,719	0.67%
2024/09/11	15.7	63.45	16.3	63.75	64.00	-0.6	6,677	-0.01%
2024/09/10	64.8	63.81	44.4	64.14	63.00	20.4	6,842	0.30%
2024/09/09	30.1	63.37	25.4	64.05	65.60	4.6	6,853	0.07%
2024/09/06	63.4	64.66	21.8	64.87	64.60	41.6	7,062	0.59%
2024/09/05	61.3	68.57	71.9	69.34	66.50	-10.6	7,056	-0.15%
2024/09/04	43.1	66.08	21	66.14	67.00	22.1	6,993	0.32%
2024/09/03	44.9	69.60	41.4	69.95	69.20	3.5	6,974	0.05%
2024/09/02	28.8	69.34	92.1	69.20	69.20	-63.3	7,021	-0.90%
2024/08/30	36.4	68.97	47.7	68.75	68.60	-11.3	6,972	-0.16%
2024/08/29	663.2	69.95	576.2	70.05	70.10	87	6,895	1.26%	大買/大賣/
2024/08/28	1,361.9	71.02	1,018.2	70.59	70.10	343.8	6,491	5.30%	大買/大賣/鉅額交易
2024/08/27	1,655.8	69.09	1,667.2	69.61	72.70	-11.3	5,776	-0.20%	大買/大賣/
2024/08/26	621	66.65	528.7	66.65	66.10	92.3	4,644	1.99%	大買/大賣/
2024/08/23	284.1	59.28	308.2	59.52	62.20	-24.1	3,851	-0.63%	大買/大賣/
2024/08/22	61.3	54.85	63.4	55.10	56.60	-2.1	3,321	-0.06%
2024/08/21	0.2	51.77	0.2	52.13	51.70	-0.1	3,185	0.00%
2024/08/20	2	51.75	1	51.90	51.60	1	3,169	0.03%
2024/08/19	9.1	51.12	2	51.15	51.10	7.1	3,180	0.22%
2024/08/16	11.1	51.89	1.1	51.99	51.50	10.1	3,208	0.31%
2024/08/15	5.2	49.78	12.2	50.22	50.50	-7	3,182	-0.22%
2024/08/14	3.3	49.89	1.4	50.03	49.55	1.9	3,172	0.06%
2024/08/13	9.5	49.47	8.1	49.51	49.40	1.5	3,161	0.05%
2024/08/12	5.2	49.67	2	49.80	49.80	3.2	3,175	0.10%
2024/08/09	4.4	49.54	15	49.27	49.10	-10.7	3,173	-0.34%
2024/08/08	4.4	48.87	1.1	49.11	48.60	3.3	3,166	0.10%
2024/08/07	5.2	49.93	4	50.00	49.95	1.2	3,178	0.04%
2024/08/06	18.8	47.56	9.3	47.21	47.20	9.5	3,180	0.30%
2024/08/05	19.1	48.27	50.5	48.10	48.30	-31.4	3,160	-0.99%
2024/08/02	45.2	52.48	28	52.70	51.60	17.2	3,166	0.54%
2024/08/01	19.2	55.31	30	56.13	55.20	-10.8	3,175	-0.34%
2024/07/31	19	54.41	29	54.55	54.60	-10	3,147	-0.32%
2024/07/30	10.2	54.67	7	54.83	55.80	3.2	3,129	0.10%
2024/07/29	55.2	55.36	15	55.78	55.00	40.2	3,131	1.28%
2024/07/26	8	53.53	10	54.07	54.80	-2	3,127	-0.06%
2024/07/23	18	54.65	5.1	54.65	54.40	12.9	3,185	0.40%
2024/07/22	37.7	58.78	37.4	58.94	58.60	0.3	3,192	0.01%
2024/07/19	14.4	61.01	32.3	60.88	60.30	-17.9	3,242	-0.55%
2024/07/18	13.1	62.14	25	62.22	62.40	-11.9	3,208	-0.37%
2024/07/17	20.7	62.58	8	62.74	62.40	12.7	3,171	0.40%
2024/07/16	13.1	62.11	6.5	62.36	62.40	6.6	3,146	0.21%
2024/07/15	33.1	61.95	25.9	61.51	62.30	7.2	3,114	0.23%
2024/07/12	1.7	60.90	3.5	60.97	61.10	-1.8	3,090	-0.06%
2024/07/11	19.1	61.20	25.8	61.43	61.50	-6.6	3,087	-0.22%
2024/07/10	36.9	61.31	25.3	61.13	60.60	11.6	3,059	0.38%
2024/07/09	46.2	61.38	118.7	61.18	61.30	-72.5	3,024	-2.40%	大賣/
2024/07/08	118.9	64.60	78.2	64.31	63.10	40.7	2,949	1.38%	大買/
2024/07/05	83.2	61.80	133.5	62.47	62.50	-50.3	2,839	-1.77%	大賣/
2024/07/04	26.1	59.05	11.4	59.33	59.10	14.7	2,695	0.55%
2024/07/03	14.2	58.66	22	58.84	58.80	-7.8	2,679	-0.29%
2024/07/02	10.2	58.14	9.2	58.36	58.00	1	2,658	0.04%
2024/07/01	7.1	58.40	7.5	58.46	58.50	-0.4	2,639	-0.01%
2024/06/28	7.1	58.10	3.1	57.97	58.20	4	2,628	0.15%
2024/06/27	14	57.74	25.5	57.81	57.80	-11.5	2,613	-0.44%
2024/06/26	8.3	58.79	45.5	59.06	58.50	-37.2	2,591	-1.43%
2024/06/25	59.8	57.69	19.5	57.62	57.70	40.3	2,543	1.58%
2024/06/24	30.5	58.63	25.6	58.65	58.50	4.9	2,501	0.20%
2024/06/21	95.5	59.31	53.3	59.32	58.30	42.2	2,453	1.72%
2024/06/20	68.3	59.11	45	59.04	58.80	23.3	2,288	1.02%
2024/06/19	65.3	58.41	89	58.66	58.30	-23.7	2,193	-1.08%
2024/06/18	82	58.48	67.3	58.28	57.70	14.7	2,096	0.70%
2024/06/17	118.4	58.99	47.7	59.06	58.60	70.7	2,026	3.49%	大買/
2024/06/14	71.3	58.28	83.5	57.73	57.60	-12.2	1,828	-0.67%
2024/06/13	149.2	58.69	111.9	58.60	58.90	37.4	1,751	2.13%	大買/大賣/
2024/06/12	41.9	55.91	68	56.24	56.70	-26.2	1,502	-1.74%
2024/06/11	70.2	54.73	14.7	54.62	55.00	55.5	1,423	3.90%
2024/06/07	58.5	54.68	36	54.52	54.00	22.4	1,392	1.61%
2024/06/06	82.6	55.00	104.6	54.25	53.80	-22.1	1,332	-1.66%	大賣/
2024/06/05	5.1	51.29	11.2	51.82	51.80	-6.1	1,216	-0.50%
2024/06/04	3	51.57	7	51.74	52.20	-4	1,219	-0.33%
2024/06/03	6.2	51.99	11	51.65	51.50	-4.8	1,220	-0.39%
2024/05/31	14.1	52.24	5.3	52.59	52.20	8.8	1,218	0.73%
2024/05/30	3.4	52.32	18.5	52.42	52.30	-15.1	1,215	-1.24%
2024/05/29	11.2	53.39	5.1	53.48	53.20	6.2	1,205	0.51%
2024/05/28	7	54.57	9.1	54.26	53.70	-2	1,198	-0.17%
2024/05/27	17.2	54.73	50.6	54.45	54.40	-33.4	1,181	-2.83%
2024/05/24	4	52.15	7.4	51.88	52.40	-3.4	1,155	-0.29%
2024/05/23	8.1	52.76	5.1	52.59	52.70	3	1,157	0.26%
2024/05/22	25.2	53.37	24.5	53.48	53.90	0.7	1,149	0.06%
2024/05/21	5.1	51.98	9	51.87	52.10	-3.9	1,121	-0.35%
2024/05/20	4.1	52.14	14	51.91	52.30	-9.9	1,153	-0.86%
2024/05/17	10.6	51.54	6.3	51.50	51.60	4.3	1,155	0.38%
2024/05/16	7.1	52.37	13.3	52.16	52.10	-6.2	1,166	-0.53%
2024/05/15	19.5	51.71	4.1	51.88	51.40	15.4	1,156	1.33%
2024/05/14	18.1	51.64	6.7	51.72	51.30	11.4	1,160	0.98%
2024/05/13	9	52.16	7.1	52.13	52.30	2	1,157	0.17%
2024/05/10	15	50.88	19.2	50.94	51.20	-4.1	1,139	-0.36%
2024/05/09	22.7	52.45	11.3	52.57	52.30	11.4	1,111	1.02%
2024/05/08	60	53.45	32.1	53.54	53.30	27.9	1,092	2.56%
2024/05/07	32.2	52.56	20.1	52.64	53.20	12.1	1,034	1.17%
2024/05/06	6	51.52	6.3	51.12	51.50	-0.3	969	-0.03%
2024/05/03	11.1	51.52	12.7	51.28	50.80	-1.6	959	-0.17%
2024/05/02	4.1	51.91	14.2	51.80	51.90	-10.1	947	-1.06%
2024/04/30	31.1	51.72	14.3	51.63	51.50	16.8	949	1.77%
2024/04/29	33.1	51.92	44.1	51.92	52.50	-11	932	-1.18%
2024/04/26	51.7	50.33	30.1	50.30	49.65	21.6	857	2.52%
2024/04/25	70.1	49.91	61.3	50.16	50.50	8.8	828	1.06%
2024/04/24	14.1	48.09	8.2	48.21	47.90	5.9	750	0.78%
2024/04/23	0.2	47.43	4.1	47.47	47.30	-3.9	751	-0.53%
2024/04/22	1	47.95	3.3	47.95	47.55	-2.3	759	-0.30%
2024/04/19	4.4	47.56	1	48.00	47.00	3.4	764	0.44%
2024/04/18	3.1	48.24	1	48.40	48.25	2.1	769	0.27%
2024/04/17	7.3	48.62	5.4	48.21	48.75	2	787	0.25%
2024/04/16	4.4	46.94	4.7	46.93	47.05	-0.3	779	-0.04%
2024/04/15	3.1	47.89	4.3	47.62	47.90	-1.2	802	-0.15%
2024/04/12	3.2	47.96	1.2	47.99	48.00	2	814	0.25%
2024/04/11	2.1	47.92	12.6	47.88	48.05	-10.5	834	-1.26%
2024/04/10	1	48.35	7.1	48.15	48.20	-6.1	863	-0.71%
2024/04/09	27.2	48.54	13.5	48.68	48.00	13.7	867	1.58%
2024/04/08	9.1	47.22	21.3	47.31	47.60	-12.2	864	-1.41%
2024/04/03	6.2	46.75	1	46.50	46.80	5.2	893	0.58%
2024/04/02	2	46.42	3.5	46.49	46.60	-1.5	984	-0.15%
2024/04/01	3	46.22	2.4	46.29	46.30	0.6	1,209	0.05%
2024/03/29	4	46.32	7.2	46.18	46.15	-3.2	1,352	-0.24%
2024/03/28	7	46.29	15.7	46.45	46.60	-8.7	1,371	-0.63%
2024/03/27	2.1	46.06	2.9	46.06	46.15	-0.8	1,362	-0.06%
2024/03/26	3.5	45.87	0.1	45.83	45.50	3.4	1,356	0.25%
2024/03/25	0.9	45.97	2.6	46.03	46.05	-1.8	1,353	-0.13%
2024/03/22	0	45.95	1.4	45.99	46.05	-1.4	1,350	-0.10%
2024/03/21	7.2	45.88	3.9	45.97	45.80	3.3	1,350	0.25%
2024/03/20	3.2	45.76	1.1	45.71	45.95	2.1	1,353	0.15%
2024/03/19	0	45.41	0.1	46.00	45.60	-0.1	1,355	-0.01%
2024/03/18	3.6	45.45	0	45.30	45.45	3.5	1,357	0.26%
2024/03/15	2	45.85	3	45.80	45.75	-1	1,354	-0.08%
2024/03/14	0	45.81	1.1	46.00	45.80	-1.1	1,352	-0.08%
2024/03/13	3.1	45.87	0.5	45.91	45.80	2.7	1,350	0.20%
2024/03/12	0	45.45	1.1	45.49	45.75	-1.1	1,345	-0.08%
2024/03/11	3.4	45.21	11.4	45.30	45.20	-8	1,344	-0.59%
2024/03/08	6.4	45.14	3.4	45.05	45.00	3	1,343	0.22%
2024/03/07	7.2	45.91	1.1	45.91	45.60	6.1	1,331	0.46%
2024/03/06	3.3	46.27	7.5	46.31	46.55	-4.2	1,321	-0.32%
2024/03/05	9.7	45.93	2.8	45.90	45.75	6.9	1,309	0.53%
2024/03/04	10.7	45.55	3	45.57	45.65	7.7	1,300	0.59%
2024/03/01	7.8	45.47	0.1	45.70	45.30	7.7	1,288	0.60%
2024/02/29	5.1	45.77	5	45.63	45.60	0.1	1,280	0.01%
2024/02/27	2.3	45.84	2.1	46.17	45.90	0.2	1,271	0.02%
2024/02/26	3	46.13	3.6	46.08	46.30	-0.6	1,264	-0.05%
2024/02/23	7	46.61	1.5	46.70	46.50	5.5	1,250	0.44%
2024/02/22	10.1	46.76	2.2	46.80	46.70	7.9	1,239	0.64%
2024/02/21	17.2	47.14	14.2	46.93	47.00	3	1,222	0.24%
2024/02/20	3.6	48.89	5	49.06	49.00	-1.4	1,182	-0.12%
2024/02/19	10.4	48.95	4.1	49.03	49.15	6.3	1,173	0.54%
2024/02/16	4.1	48.65	17.5	48.62	48.70	-13.4	1,156	-1.16%
2024/02/15	3	48.78	13	48.67	48.80	-10	1,142	-0.88%
2024/02/05	0.1	48.19	8	48.04	48.10	-7.9	1,127	-0.70%
2024/02/02	8	47.63	3.2	47.59	47.65	4.8	1,120	0.43%
2024/02/01	3.1	47.97	2.3	48.22	47.95	0.8	1,112	0.07%
2024/01/31	1	48.50	3.2	48.34	48.25	-2.2	1,104	-0.20%
2024/01/30	0	47.91	3.3	48.12	48.20	-3.2	1,093	-0.30%
2024/01/29	6	47.72	2	47.63	47.80	4	1,090	0.37%
2024/01/26	1	48.10	18	47.85	47.80	-17	1,095	-1.55%
2024/01/25	16	47.98	28	47.80	47.80	-12	1,095	-1.09%
2024/01/24	12.1	48.94	15.3	49.19	48.45	-3.2	1,097	-0.29%
2024/01/23	16	48.42	14	48.43	48.40	2	1,078	0.19%
2024/01/22	10.2	48.08	14.3	48.11	47.90	-4.1	1,064	-0.39%
2024/01/19	27.1	47.79	11	47.91	47.85	16.1	1,056	1.53%
2024/01/18	13.3	47.57	13	47.90	47.90	0.3	1,057	0.03%
2024/01/17	6	47.32	21	47.26	47.55	-15	1,042	-1.44%
2024/01/16	4.1	47.70	1.2	47.56	47.70	2.9	1,028	0.28%
2024/01/15	14.1	47.81	15.2	47.64	47.85	-1.1	1,022	-0.10%
2024/01/12	11	47.17	5	47.12	46.95	6	1,014	0.59%
2024/01/11	5.4	47.18	20.4	47.23	47.75	-15	1,003	-1.49%
2024/01/10	5.4	46.37	5	46.22	46.05	0.4	986	0.04%
2024/01/09	22.4	47.08	7	47.04	47.00	15.4	975	1.58%
2024/01/08	15.3	46.23	1.6	46.02	46.05	13.7	941	1.46%
2024/01/05	10.7	46.81	3	46.90	46.35	7.7	922	0.84%
2024/01/04	25.4	46.92	7.5	46.71	46.30	17.9	898	1.99%
2024/01/03	11.4	47.99	2.5	47.97	47.90	8.9	864	1.03%
2024/01/02	6.1	48.50	32.5	48.40	48.50	-26.4	849	-3.11%
2023/12/29	22.6	49.10	26.6	49.14	49.05	-4	824	-0.48%
2023/12/28	55.7	49.96	63.4	49.74	49.90	-7.7	779	-0.98%
2023/12/27	217.1	49.53	295.6	49.71	50.80	-78.5	683	-11.48%	大買/大賣/
2023/12/26	122.9	47.67	98.6	47.39	47.10	24.3	453	5.35%	大買/
2023/12/25	28	44.41	14.1	44.36	45.00	13.9	309	4.49%
2023/12/22	2.3	43.38	0.1	43.50	43.25	2.2	287	0.78%
2023/12/21	0.1	43.05	2	43.33	43.25	-1.9	289	-0.65%
2023/12/20	3	42.85	0	43.25	42.75	3	285	1.05%
2023/12/19	0.1	42.90	0	0.00	42.85	0.1	283	0.02%
2023/12/18	3	43.40	2	43.40	43.40	1	288	0.35%
2023/12/15	5.2	43.91	4.1	43.60	43.40	1.1	293	0.37%
2023/12/14	0	0.00	3	43.22	43.20	-3	288	-1.05%
2023/12/13	0	0.00	1	42.85	42.70	-1	285	-0.35%
2023/12/12	1.3	42.64	1.3	42.67	42.55	-0.1	290	-0.02%
2023/12/11	1	42.70	1	42.65	42.65	0	293	0.00%
2023/12/08	1	42.66	0	0.00	42.65	1	294	0.35%
2023/12/07	6	42.86	0	0.00	42.80	6	296	2.03%
2023/12/06	1	43.05	1	42.95	42.95	0	301	0.01%
2023/12/05	1	42.95	2	43.20	42.95	-1	308	-0.32%
2023/12/04	2	43.15	9	43.06	43.10	-7	319	-2.18%
2023/12/01	0	42.90	4	42.70	42.70	-4	323	-1.24%
2023/11/30	0	42.78	0	42.70	42.55	0	327	0.00%
2023/11/29	1.3	42.60	0	0.00	42.55	1.3	333	0.37%
2023/11/28	0.1	42.64	2.1	42.68	42.70	-1.9	342	-0.56%
2023/11/27	0	0.00	0	42.50	42.30	0	351	-0.01%
2023/11/24	0	42.82	0.3	42.70	42.70	-0.3	354	-0.08%
2023/11/22	2.1	42.43	12	42.61	42.65	-9.9	355	-2.77%
2023/11/21	4.2	42.31	12.1	42.41	42.40	-7.9	355	-2.23%
2023/11/20	0	42.25	0.1	42.42	42.30	-0.1	367	-0.02%
2023/11/17	1.2	42.02	0	0.00	42.05	1.2	383	0.30%
2023/11/16	2.3	42.03	0	0.00	42.00	2.3	395	0.59%
2023/11/15	0.1	42.18	0.1	42.10	42.15	0	397	0.00%
2023/11/14	0	41.91	3	42.22	42.20	-3	399	-0.75%
2023/11/10	1	41.46	1	41.80	41.65	0	404	0.01%
2023/11/09	0	41.90	0	0.00	41.75	0	409	0.01%
2023/11/08	0	41.90	3	41.67	42.00	-3	412	-0.72%
2023/11/07	0.1	41.80	2.2	41.85	41.85	-2.1	415	-0.52%
2023/11/06	2.2	41.83	4	41.98	42.10	-1.8	417	-0.44%
2023/11/03	5.1	41.58	2.1	41.90	41.65	3	423	0.71%
2023/11/01	8.4	40.73	2	41.00	41.05	6.4	418	1.52%
2023/10/31	5	41.58	0	0.00	41.55	5	404	1.23%
2023/10/30	2	41.95	0	0.00	42.05	2	403	0.50%
2023/10/27	4.1	42.04	13	41.88	41.85	-8.9	403	-2.21%
2023/10/26	11.3	42.29	5	42.63	42.10	6.3	404	1.55%
2023/10/25	1.2	41.28	0	0.00	41.85	1.2	393	0.31%
2023/10/24	2.1	41.15	0	0.00	41.05	2.1	399	0.52%
2023/10/23	1.1	41.09	1.1	41.15	40.95	0	397	0.01%
2023/10/20	3.3	40.96	1	41.15	41.15	2.3	391	0.57%
2023/10/19	0.2	41.64	0	0.00	41.50	0.2	388	0.06%
2023/10/18	3.6	41.67	1	41.70	42.05	2.6	386	0.66%
2023/10/17	3.3	42.39	0	0.00	42.30	3.3	378	0.87%
2023/10/16	0	42.70	0	0.00	42.65	0	379	0.00%
2023/10/13	1	42.70	0	43.00	42.85	1	383	0.26%
2023/10/12	2	42.53	0	0.00	42.65	2	382	0.53%
2023/10/11	0	43.00	0	0.00	42.40	0	381	0.00%
2023/10/06	3	42.73	2	42.73	42.95	1	378	0.26%
2023/10/05	0.1	43.00	2.1	43.00	42.90	-2	376	-0.53%
2023/10/04	4.1	42.34	0.4	42.33	42.45	3.6	375	0.96%
2023/10/03	0	43.75	7	42.94	42.70	-7	372	-1.88%
2023/10/02	1.1	42.85	0.1	42.70	42.90	1	375	0.27%
2023/09/28	5.2	42.50	0	0.00	42.65	5.2	384	1.34%
2023/09/27	0.2	42.80	0	0.00	42.55	0.2	384	0.05%
2023/09/26	1.1	42.48	0	0.00	42.60	1.1	383	0.29%
2023/09/25	1.1	43.05	0	0.00	43.00	1.1	380	0.28%
2023/09/22	0.1	42.65	0	0.00	42.70	0.1	379	0.01%
2023/09/21	6.1	42.61	0.1	42.70	42.65	6	379	1.57%
2023/09/20	14.1	43.52	0	43.60	43.30	14.1	372	3.78%
2023/09/19	1	44.05	2.1	44.05	44.15	-1.1	365	-0.29%
2023/09/18	1	44.35	1.1	44.45	44.30	-0.1	362	-0.04%
2023/09/15	1	43.85	0.1	44.35	44.50	0.9	359	0.25%
2023/09/14	2.1	44.23	0	0.00	44.40	2.1	351	0.60%
2023/09/13	1	43.85	0	0.00	43.95	1	347	0.29%
2023/09/12	0	0.00	1	44.00	44.15	-1	351	-0.28%
2023/09/11	10.2	43.81	2	43.85	44.10	8.2	353	2.32%
2023/09/08	5	44.12	4.2	44.20	44.00	0.8	350	0.24%
2023/09/07	8.1	44.66	3	44.57	44.60	5.1	343	1.48%
2023/09/06	0.1	44.21	6.4	44.35	44.35	-6.3	332	-1.88%
2023/09/05	0.1	43.89	0.6	44.09	44.20	-0.5	328	-0.16%
2023/09/04	6	43.95	2.3	43.97	44.05	3.7	323	1.15%
2023/09/01	0.2	43.88	5.3	43.83	43.75	-5.1	319	-1.59%
2023/08/31	8	43.38	12.1	43.65	43.80	-4.1	320	-1.27%
2023/08/30	1	43.00	5.1	42.84	43.10	-4.1	312	-1.30%
2023/08/29	7.1	42.20	1	42.35	42.50	6.1	309	1.97%
2023/08/28	7.1	42.39	2	42.40	42.35	5.1	312	1.62%
2023/08/25	2.3	42.96	0	0.00	42.90	2.3	309	0.76%
2023/08/24	2.3	43.87	1	43.95	43.15	1.2	307	0.41%
2023/08/23	3	43.60	14.6	43.31	43.50	-11.6	294	-3.95%
2023/08/22	0	0.00	16.2	42.79	42.80	-16.2	278	-5.81%
2023/08/21	0.1	41.75	0	0.00	42.15	0.1	266	0.02%
2023/08/18	20.1	41.65	0	0.00	41.80	20.1	264	7.59%
2023/08/17	3	41.70	1	41.85	42.30	2	260	0.78%
2023/08/16	6	42.12	4	42.15	42.20	2	256	0.78%
2023/08/15	0	43.25	5	43.00	42.70	-5	251	-1.98%
2023/08/14	12	42.13	1.1	42.77	42.35	10.9	245	4.44%
2023/08/11	2	42.55	11	42.80	42.90	-9	245	-3.67%
2023/08/10	10.2	42.28	0	0.00	42.45	10.2	241	4.22%
2023/08/09	2	43.00	3.5	43.03	42.70	-1.5	237	-0.62%
2023/08/08	1.7	42.81	19.1	43.05	42.90	-17.4	227	-7.66%
2023/08/07	0.1	42.15	2	42.05	42.15	-1.9	221	-0.86%
2023/08/04	1	42.00	0	0.00	42.00	1	223	0.45%
2023/08/02	1	41.81	8	41.90	42.10	-7	223	-3.11%
2023/08/01	0	41.95	0	0.00	42.00	0	221	0.00%
2023/07/31	2.1	42.06	0	0.00	42.05	2.1	219	0.96%
2023/07/28	5.1	41.86	0	41.95	41.90	5.1	214	2.38%
2023/07/27	8.1	42.94	10	42.86	42.55	-2	215	-0.92%
2023/07/26	2	41.85	0	41.95	42.05	2	210	0.95%
2023/07/25	0	41.80	0	41.80	41.70	0	210	-0.01%
2023/07/24	6	41.54	0	0.00	41.70	6	212	2.83%
2023/07/21	12	42.07	0	0.00	42.30	12	205	5.83%
2023/07/20	0	42.50	1	42.70	42.55	-1	204	-0.49%
2023/07/19	2.2	42.28	0	0.00	42.30	2.2	201	1.07%
2023/07/18	0.1	42.84	1	42.15	42.90	-0.9	198	-0.48%
2023/07/17	2.1	41.95	0	0.00	42.15	2.1	194	1.07%
2023/07/14	0	0.00	2	42.05	42.00	-2	196	-1.02%
2023/07/13	1.2	41.61	1	41.65	41.70	0.2	194	0.10%
2023/07/12	1	41.35	0	0.00	41.30	1	195	0.51%
2023/07/11	1.7	41.45	1	41.45	41.45	0.7	195	0.34%
2023/07/10	3	41.37	1	41.35	41.35	2	194	1.04%
2023/07/07	5.8	41.46	3	41.47	41.40	2.8	192	1.46%
2023/07/06	5	44.13	0.1	44.20	44.10	4.9	187	2.62%
2023/07/05	4	43.73	5	43.72	43.80	-1	175	-0.57%
2023/07/04	2	43.60	2	43.55	43.70	0	173	0.00%
2023/07/03	1	43.80	0	0.00	43.70	1	171	0.59%
2023/06/30	10	43.61	0.2	43.35	43.75	9.8	170	5.74%
2023/06/29	1	43.89	0	0.00	43.70	1	170	0.61%
2023/06/28	0	0.00	0	43.30	43.65	0	169	0.00%
2023/06/27	0	43.70	0.1	42.42	43.30	-0.1	168	-0.06%
2023/06/20	1	43.70	1.1	43.75	43.70	-0.1	167	-0.03%
2023/06/19	9	44.18	2.2	44.19	43.65	6.8	166	4.08%
2023/06/16	3	44.30	3.1	44.46	44.20	-0.1	165	-0.08%
2023/06/15	3	43.70	2.2	43.16	43.75	0.8	159	0.53%
2023/06/14	0.1	42.85	0	0.00	42.75	0.1	156	0.06%
2023/06/13	1	42.50	0	43.00	42.50	1	159	0.63%
2023/06/12	2.2	42.45	0	42.45	42.50	2.2	159	1.36%
2023/06/09	1.1	42.65	0	0.00	42.50	1.1	162	0.68%
2023/06/08	1.1	42.65	1	42.75	42.65	0.1	166	0.06%
2023/06/07	3	42.63	4	42.64	42.75	-1	170	-0.59%
2023/06/06	12.8	42.80	0	42.90	42.70	12.8	173	7.37%
2023/06/05	2.1	42.23	0	42.30	42.25	2.1	172	1.20%
2023/06/02	3.1	42.24	0	0.00	42.25	3.1	172	1.79%
2023/06/01	1	42.35	0	0.00	42.40	1	172	0.58%
2023/05/31	0	42.31	0	0.00	42.45	0	168	0.03%
2023/05/30	1	42.25	1	42.30	42.45	0	167	0.00%
2023/05/29	0	42.50	1	42.30	42.35	-1	167	-0.60%
2023/05/26	0	42.50	0	0.00	42.35	0	166	0.00%
2023/05/24	0.1	42.40	1	42.40	42.50	-0.9	167	-0.55%
2023/05/18	0	42.80	0	42.29	42.40	0	167	0.00%
2023/05/17	0	42.00	2	41.70	42.55	-2	166	-1.20%
2023/05/15	1	41.75	0	42.00	41.80	1	163	0.61%
2023/05/12	1.4	42.24	0	0.00	42.10	1.4	165	0.82%
2023/05/11	1.1	42.59	11	42.69	42.60	-9.9	165	-6.02%
2023/05/09	3.1	41.58	0	0.00	41.70	3.1	163	1.90%
2023/05/08	0	41.95	0	0.00	41.95	0	162	0.00%
2023/05/05	0.1	42.11	0	0.00	42.05	0.1	161	0.07%
2023/05/04	0.2	42.05	1	42.10	42.30	-0.8	163	-0.50%
2023/05/03	3	41.07	0	41.20	42.55	3	163	1.86%
2023/05/02	19.3	41.50	0	0.00	41.55	19.3	156	12.31%
2023/04/28	1	42.15	0	42.45	42.00	1	154	0.65%
2023/04/27	6	42.25	2	42.45	42.55	4	153	2.64%
2023/04/26	1.1	41.80	1.2	41.73	41.90	-0.1	150	-0.09%
2023/04/25	0.1	41.79	3	41.68	41.95	-2.9	150	-1.92%
2023/04/24	1	41.75	0	0.00	41.90	1	146	0.68%
2023/04/21	3	41.95	2	41.95	41.90	1	145	0.69%
2023/04/20	1	42.30	0.3	42.50	42.20	0.8	141	0.53%
2023/04/19	5	42.80	0.5	42.70	42.70	4.5	139	3.22%
2023/04/18	1	42.80	0.2	42.90	42.70	0.8	136	0.59%
2023/04/17	2.4	42.71	2	42.82	42.70	0.4	136	0.32%
2023/04/14	1	42.55	2	42.48	42.55	-1	134	-0.74%
2023/04/13	0	42.75	0	0.00	42.60	0	133	0.00%
2023/04/11	0	42.95	0	0.00	42.70	0	136	0.00%
2023/04/07	1	42.30	0	42.47	42.55	1	136	0.74%
2023/04/06	0	42.43	1	42.45	42.60	-1	136	-0.71%
2023/03/31	2	42.70	0	0.00	42.60	2	136	1.47%
2023/03/30	1	42.55	0	42.55	42.50	1	136	0.73%
2023/03/29	1.3	42.61	0	43.15	42.50	1.3	137	0.92%
2023/03/28	2.1	42.71	0	43.02	42.75	2.1	141	1.49%
2023/03/27	0	42.81	0	0.00	43.15	0	143	0.01%
2023/03/24	0	42.78	0	0.00	42.90	0	145	0.00%
2023/03/23	1	42.50	1	42.40	42.45	0	145	0.00%
2023/03/22	0	42.20	0	0.00	42.20	0	145	0.03%
2023/03/21	3	41.97	0	0.00	42.00	3	144	2.08%
2023/03/20	2.1	41.83	0	0.00	41.75	2.1	142	1.46%
2023/03/17	5	41.91	0	0.00	41.85	5	141	3.53%
2023/03/16	1.2	42.21	0	42.70	42.05	1.2	139	0.87%
2023/03/15	1	42.70	0	0.00	42.70	1	136	0.74%
2023/03/14	2.3	42.54	0	0.00	42.60	2.3	134	1.71%
2023/03/13	0.2	42.16	12	42.05	42.65	-11.8	132	-8.96%
2023/03/10	2.2	42.38	2.3	42.52	42.35	-0.1	126	-0.04%
2023/03/09	0.5	43.17	0	43.85	42.90	0.5	123	0.42%
2023/03/08	0.1	42.82	1.6	42.89	43.85	-1.5	118	-1.28%
2023/03/07	3.2	42.58	0	0.00	42.65	3.2	108	2.96%
2023/03/06	2	42.60	9	42.67	42.60	-7	106	-6.54%
2023/03/03	1.2	42.58	0.1	42.55	42.55	1.1	106	1.03%
2023/03/02	0	42.68	1	42.55	42.55	-1	107	-0.92%
2023/03/01	0	42.73	0	0.00	42.55	0	108	0.02%
2023/02/24	1	42.51	0.1	42.44	42.70	0.9	109	0.83%
2023/02/23	6	42.65	0	0.00	42.60	6	109	5.50%
2023/02/22	1	42.34	0	42.15	42.30	1	108	0.95%
2023/02/21	5	42.23	1	42.25	42.20	4	109	3.66%
2023/02/20	0.1	42.01	0	42.30	42.15	0.1	111	0.09%
2023/02/17	1	41.80	0	0.00	41.85	1	115	0.87%
2023/02/16	0	42.07	0.1	41.80	41.95	-0.1	125	-0.05%
2023/02/15	1	41.80	0	0.00	41.65	1	127	0.79%
2023/02/14	0.1	41.81	0	0.00	42.00	0.1	129	0.08%
2023/02/13	0.1	41.93	0	0.00	41.75	0.1	130	0.08%
2023/02/10	1.1	41.66	0	0.00	41.70	1.1	131	0.84%
2023/02/09	0	42.05	0.1	42.40	42.10	-0.1	130	-0.11%
2023/02/08	0	42.21	0.1	42.11	42.45	0	132	-0.03%
2023/02/07	1.1	42.31	0.1	42.35	42.35	1.1	134	0.79%
2023/02/06	1.2	42.10	0	0.00	42.05	1.2	141	0.83%
2023/02/03	0.3	42.12	0	0.00	42.00	0.3	142	0.22%
2023/02/02	1	42.00	1	41.95	42.10	0	143	0.00%
2023/02/01	0	42.53	0	42.00	41.95	0	144	-0.01%
2023/01/31	0	41.95	0	0.00	41.90	0	148	0.00%
2023/01/30	1.1	41.11	0	0.00	41.25	1.1	156	0.69%
2023/01/17	1	40.95	0	0.00	41.10	1	161	0.62%
2023/01/16	0.1	41.16	0	0.00	41.20	0.1	165	0.07%
2023/01/13	2	41.28	0	0.00	41.20	2	168	1.19%
2023/01/12	0	41.20	0	0.00	41.15	0	199	0.00%
2023/01/11	0	41.40	0	0.00	41.45	0	199	0.00%
2023/01/10	0	0.00	1.1	41.40	41.55	-1.1	201	-0.53%
2023/01/05	0	42.08	0	0.00	41.35	0	206	0.00%
2023/01/04	0	0.00	2	41.45	41.35	-2	208	-0.96%
2023/01/03	0	41.28	0	41.20	40.85	0	210	0.00%
2022/12/30	0	40.75	2	40.98	41.20	-2	211	-0.93%
2022/12/29	2	40.40	0	0.00	40.80	2	211	0.94%
2022/12/28	1	40.80	0	42.70	40.75	1	210	0.48%
2022/12/27	0.2	41.00	0	0.00	40.95	0.2	210	0.07%
2022/12/23	0.1	41.30	0	0.00	41.00	0.1	212	0.04%
2022/12/22	0.1	41.70	0	0.00	41.25	0.1	215	0.04%
2022/12/19	0	41.65	2	41.85	41.95	-2	216	-0.92%
2022/12/16	2.1	41.20	0	0.00	41.10	2.1	215	0.95%
2022/12/15	0	0.00	1	41.60	41.80	-1	213	-0.47%
2022/12/14	1	41.80	0	0.00	41.60	1	215	0.46%
2022/12/12	0	0.00	0	41.60	41.55	0	216	-0.01%
2022/12/08	1	41.30	0	0.00	41.40	1	220	0.45%
2022/12/07	1	41.90	1	41.50	41.55	0	222	0.00%
2022/12/01	0	42.65	0	0.00	42.95	0	228	0.01%
2022/11/30	0	0.00	2	42.45	42.50	-2	228	-0.88%
2022/11/29	0	0.00	3	41.80	42.10	-3	229	-1.31%
2022/11/28	0.2	41.81	0	0.00	41.85	0.2	229	0.07%
2022/11/23	0	42.28	0	0.00	42.40	0	233	0.00%
2022/11/22	0	41.93	0	0.00	42.25	0	235	0.01%
2022/11/21	0	42.28	0.1	42.00	41.95	-0.1	238	-0.03%
2022/11/18	0	0.00	9	42.15	42.20	-9	239	-3.76%
2022/11/17	0	41.80	20	42.15	42.35	-20	241	-8.28%
2022/11/16	0	0.00	19	41.98	41.75	-19	240	-7.92%
2022/11/15	0.1	42.11	0	0.00	42.30	0.1	238	0.05%
2022/11/14	0	42.00	6.2	42.27	42.30	-6.2	238	-2.61%
2022/11/11	0.2	41.55	6	42.03	41.55	-5.8	230	-2.50%
2022/11/10	0	41.60	0	0.00	41.55	0	230	0.00%
2022/11/09	0.1	41.60	0	0.00	41.55	0.1	230	0.05%
2022/11/07	0	41.30	0	0.00	41.30	0	231	0.00%
2022/11/04	0	41.32	0	0.00	41.25	0	232	0.00%
2022/11/03	4.1	41.64	4	41.50	41.50	0.1	231	0.04%
2022/11/02	1	41.60	4	40.95	40.80	-3	230	-1.30%
2022/10/31	0	40.30	0	40.65	40.20	0	219	0.01%
2022/10/28	1	40.60	20	40.58	40.60	-19	222	-8.56%
2022/10/27	0	0.00	1	40.60	40.60	-1	222	-0.45%
2022/10/26	1	39.65	0	39.35	40.00	1	221	0.45%
2022/10/25	0	0.00	4	39.70	39.00	-4	217	-1.84%
2022/10/24	1	38.55	1.1	38.59	38.55	-0.1	212	-0.05%
2022/10/21	0	37.55	3	37.23	36.90	-3	211	-1.42%
2022/10/20	4.1	36.90	0	0.00	36.90	4.1	211	1.91%
2022/10/19	0.1	39.30	0	0.00	39.20	0.1	184	0.05%
2022/10/17	0	38.80	0.1	38.10	39.35	-0.1	190	-0.06%
2022/10/14	0	0.00	0	39.10	38.70	0	191	-0.02%
2022/10/13	0	38.65	0	0.00	37.85	0	197	0.00%
2022/10/11	2.2	39.28	0	0.00	38.70	2.2	208	1.03%
2022/10/07	1	40.30	0	0.00	40.10	1	210	0.48%
2022/10/06	0.1	40.55	0	0.00	40.60	0.1	213	0.04%
2022/09/30	0	40.15	0	0.00	39.55	0	230	0.00%
2022/09/29	0	40.20	1	40.35	40.30	-1	235	-0.42%
2022/09/28	3	38.94	1.1	39.03	38.70	2	242	0.81%
2022/09/26	0	40.45	1	39.50	39.50	-1	252	-0.40%
2022/09/23	0.1	40.50	1	40.50	40.60	-0.9	253	-0.35%
2022/09/22	0	0.00	0	40.55	40.55	0	255	0.00%
2022/09/20	0	41.20	1	40.85	41.10	-1	255	-0.39%
2022/09/19	0	41.28	1	41.00	41.20	-1	256	-0.39%
2022/09/16	1.6	41.37	2	41.30	41.40	-0.4	257	-0.17%
2022/09/15	2	41.73	2	41.78	41.70	0	259	0.00%
2022/09/14	0	41.74	1.1	41.64	41.75	-1.1	261	-0.41%
2022/09/13	2	41.55	0.1	41.75	41.70	1.9	261	0.74%
2022/09/12	0	41.24	1	41.30	41.45	-1	260	-0.38%
2022/09/08	0	0.00	2.1	40.91	41.20	-2.1	259	-0.81%
2022/09/07	0.3	40.95	2	40.70	40.55	-1.7	257	-0.66%
2022/09/06	0.1	40.81	0.1	40.70	40.70	0	257	0.00%
2022/09/05	1	40.80	1	40.85	40.80	0	259	0.00%
2022/09/02	1	40.70	0	0.00	40.80	1	259	0.39%
2022/09/01	0	41.25	0	0.00	40.80	0	259	0.01%
2022/08/31	0	40.95	0	0.00	40.90	0	258	0.00%
2022/08/30	1.3	40.95	0	0.00	40.90	1.3	259	0.51%
2022/08/29	1.1	40.92	0	0.00	41.10	1.1	255	0.43%
2022/08/26	1.7	41.12	0	0.00	41.10	1.7	252	0.67%
2022/08/25	1.1	41.02	0	0.00	41.15	1.1	251	0.44%
2022/08/24	2	41.08	1	40.95	41.15	1	253	0.40%
2022/08/23	2	41.15	0	0.00	41.10	2	253	0.79%
2022/08/22	1.1	41.51	0	0.00	41.50	1.1	256	0.44%
2022/08/19	6	41.66	0	0.00	41.70	6	256	2.34%
2022/08/18	0.1	41.60	0	0.00	41.60	0.1	256	0.02%
2022/08/17	0.1	41.45	0	0.00	41.40	0.1	261	0.02%
2022/08/16	0.1	41.50	0	0.00	41.40	0.1	261	0.02%
2022/08/15	2	41.35	0	0.00	41.35	2	263	0.77%
2022/08/12	2.1	41.15	0	0.00	41.30	2.1	280	0.73%
2022/08/10	1.1	40.41	0	0.00	40.35	1.1	281	0.40%
2022/08/09	0.1	40.60	0	0.00	40.50	0.1	281	0.02%
2022/08/08	0	40.95	0	0.00	40.65	0	283	0.00%
2022/08/05	0	41.05	0	0.00	40.95	0	285	0.00%
2022/08/04	3	41.00	0	0.00	40.75	3	285	1.06%
2022/08/03	1	41.01	0	0.00	41.20	1	283	0.37%
2022/08/02	0	41.25	0	0.00	41.10	0	281	0.00%
2022/08/01	1	41.40	0.1	41.40	41.35	0.9	278	0.33%
2022/07/28	0.1	40.90	0	0.00	41.20	0.1	276	0.03%
2022/07/27	1	40.35	0	0.00	40.45	1	272	0.37%
2022/07/25	2	40.50	0	0.00	40.60	2	267	0.75%
2022/07/22	0	41.00	0	41.10	40.85	0	268	0.01%
2022/07/21	0	40.85	0	0.00	41.00	0	269	0.00%
2022/07/20	2.2	40.87	3	41.05	40.70	-0.8	267	-0.30%
2022/07/19	5	42.83	0	0.00	43.20	5	264	1.89%
2022/07/18	3	43.05	0	0.00	43.00	3	255	1.17%
2022/07/15	0.3	43.20	0	0.00	43.30	0.3	251	0.12%
2022/07/14	0	0.00	7	42.20	42.50	-7	249	-2.81%
2022/07/08	2.2	41.77	0	0.00	41.65	2.2	240	0.92%
2022/07/06	4	42.53	0	0.00	41.75	4	233	1.71%
2022/07/05	0	43.20	1	42.70	43.15	-1	227	-0.44%
2022/07/01	1	44.00	0	0.00	43.65	1	218	0.46%
2022/06/30	0	44.78	0	0.00	44.55	0	214	0.00%
2022/06/29	0	0.00	0	45.20	45.30	0	215	0.00%
2022/06/27	0	45.40	0	0.00	45.20	0	214	0.00%
2022/06/24	0	0.00	1	45.20	44.65	-1	216	-0.46%
2022/06/23	0	44.00	0	0.00	44.25	0	228	0.00%
2022/06/22	0	44.30	0	0.00	44.40	0	225	0.01%
2022/06/21	0	0.00	2	44.83	45.60	-2	227	-0.88%
2022/06/20	0	45.02	0	0.00	44.25	0	231	0.00%
2022/06/17	1	45.50	0	0.00	45.40	1	232	0.43%
2022/06/16	1	46.00	3	46.80	45.90	-2	235	-0.85%
2022/06/15	1.1	46.81	0	0.00	46.70	1.1	237	0.44%
2022/06/14	1	45.70	10	45.45	45.70	-9	238	-3.77%
2022/06/13	0	46.20	5	45.90	45.85	-5	248	-2.01%
2022/06/07	0.2	46.75	0	46.85	46.60	0.1	283	0.04%
2022/06/02	0	47.05	2	46.90	46.80	-2	305	-0.65%
2022/06/01	0.1	46.95	0	0.00	47.20	0.1	314	0.02%
2022/05/31	0	0.00	12	47.20	47.30	-12	319	-3.75%
2022/05/30	0.1	47.10	5	47.22	47.05	-5	321	-1.54%
2022/05/27	0	47.00	0	0.00	46.95	0	321	0.00%
2022/05/26	2.1	46.88	10	47.00	46.80	-7.9	325	-2.44%
2022/05/25	1	47.20	1.2	47.22	47.20	-0.2	327	-0.07%
2022/05/24	0	0.00	18	46.54	46.55	-18	334	-5.38%
2022/05/23	2	46.70	0	0.00	47.00	2	345	0.58%
2022/05/20	2	47.15	9	46.85	46.90	-7	364	-1.92%
2022/05/19	2	45.70	1	45.40	45.75	1	376	0.27%
2022/05/18	0	0.00	1	45.70	45.65	-1	383	-0.26%
2022/05/17	0	45.55	0	0.00	45.65	0	389	0.01%
2022/05/16	0	0.00	2.2	45.49	45.50	-2.2	394	-0.55%
2022/05/13	0	44.80	0.1	45.00	45.10	-0.1	402	-0.03%
2022/05/12	4	44.39	0	0.00	44.60	4	405	0.99%
2022/05/11	1.1	44.82	0	0.00	44.90	1.1	408	0.27%
2022/05/10	0	43.95	6	44.14	45.10	-6	413	-1.45%
2022/05/09	0	44.50	0	0.00	44.20	0	416	0.00%
2022/05/06	0	44.35	0	0.00	44.50	0	420	0.00%
2022/05/05	0	44.30	1	44.60	44.60	-1	421	-0.24%
2022/05/03	1	43.40	1.1	43.57	43.90	0	427	-0.01%
2022/04/29	2.1	43.61	0	0.00	43.80	2.1	433	0.48%
2022/04/28	0.1	43.90	0	0.00	44.00	0.1	434	0.02%
2022/04/27	5	43.39	0	43.60	43.60	5	433	1.15%
2022/04/26	1.1	43.90	0	0.00	43.90	1.1	430	0.24%
2022/04/25	1	44.00	0	0.00	43.90	1	434	0.23%
2022/04/22	0	44.80	0	0.00	44.70	0	439	0.01%
2022/04/20	0	0.00	0	44.75	45.05	0	444	0.00%
2022/04/19	1	44.60	0	0.00	44.80	1	445	0.22%
2022/04/18	0.1	44.70	0	0.00	44.55	0.1	449	0.02%
2022/04/15	0	0.00	1	45.00	44.95	-1	456	-0.22%
2022/04/14	0	0.00	1	44.50	44.50	-1	456	-0.22%
2022/04/13	2	44.43	1	44.50	44.35	1	460	0.22%
2022/04/12	0	0.00	1	44.85	44.50	-1	462	-0.22%
2022/04/11	2	44.83	1	44.40	44.75	1	465	0.21%
2022/04/08	1	45.10	0	0.00	44.90	1	472	0.21%
2022/04/07	0	45.10	1	45.15	45.00	-1	475	-0.21%
2022/04/06	0.1	44.95	4	45.05	45.00	-3.9	480	-0.82%
2022/04/01	0	0.00	1	45.10	45.15	-1	488	-0.20%
2022/03/31	0.1	45.20	0	0.00	45.10	0.1	493	0.02%
2022/03/30	0	45.00	1	45.25	45.35	-1	502	-0.20%
2022/03/29	0.1	45.00	0	45.00	44.90	0.1	505	0.02%
2022/03/28	2	44.85	4	44.80	45.30	-2	503	-0.40%
2022/03/25	0	46.35	2	45.18	45.05	-2	491	-0.41%
2022/03/24	2	45.15	1	45.10	45.10	1	493	0.20%
2022/03/23	0	45.72	0.1	45.85	45.65	0	495	-0.01%
2022/03/22	1	45.25	0	0.00	45.50	1	491	0.20%
2022/03/21	1	45.24	2	44.75	45.25	-1	491	-0.20%
2022/03/18	1	44.40	0	44.50	44.45	1	490	0.20%
2022/03/17	1.2	44.02	0	0.00	44.20	1.2	494	0.25%
2022/03/16	3.1	43.65	0	0.00	43.50	3.1	491	0.63%
2022/03/15	1.1	43.89	0	0.00	43.90	1.1	485	0.22%
2022/03/14	2.2	43.97	0	0.00	43.90	2.2	475	0.46%
2022/03/11	21.1	44.43	1	44.50	44.35	20.1	470	4.26%
2022/03/10	2	45.18	0	0.00	44.90	2	466	0.43%
2022/03/09	21.2	44.87	1	44.80	44.85	20.2	462	4.36%
2022/03/08	24.2	44.72	1	44.90	45.15	23.2	461	5.02%
2022/03/07	14	45.13	2	45.20	45.15	12	451	2.66%
2022/03/04	19.1	45.89	0	0.00	46.25	19.1	449	4.25%
2022/03/03	0.1	46.44	0	0.00	46.30	0.1	451	0.01%
2022/03/02	1	46.25	0	0.00	46.20	1	471	0.21%
2022/03/01	0	46.41	1	46.35	46.40	-1	473	-0.21%
2022/02/25	5	45.69	2	45.70	45.70	3	472	0.64%
2022/02/24	5.1	45.86	0	0.00	45.75	5.1	469	1.08%
2022/02/23	2	46.10	0	0.00	46.35	2	461	0.43%
2022/02/22	16	46.45	12	46.73	46.10	4	453	0.88%
2022/02/21	4	47.35	6	47.35	47.45	-2	434	-0.46%
2022/02/18	2	46.03	0	0.00	46.10	2	407	0.49%
2022/02/17	0.1	46.24	1	46.30	46.30	-0.9	403	-0.22%
2022/02/16	3	46.07	0	0.00	46.05	3	402	0.75%
2022/02/15	2	46.10	0	0.00	45.95	2	398	0.51%
2022/02/14	3	46.10	0	0.00	46.30	3	391	0.77%
2022/02/11	4	46.65	0	0.00	46.75	4	391	1.02%
2022/02/10	1	46.80	0	0.00	46.75	1	397	0.25%
2022/02/09	0	46.90	0	0.00	46.90	0	421	0.00%
2022/02/08	0	46.50	1	46.55	46.70	-1	426	-0.23%
2022/02/07	3	46.10	0	0.00	46.50	3	438	0.69%
2022/01/26	1	45.90	1	46.05	45.95	0	440	0.00%
2022/01/25	0.2	46.27	1	46.10	46.15	-0.8	442	-0.19%
2022/01/24	1.1	45.87	0	0.00	46.45	1.1	445	0.24%
2022/01/21	1.1	46.55	1	46.40	46.50	0.1	440	0.02%
2022/01/20	1	47.10	0	0.00	47.00	1	444	0.23%
2022/01/19	0	0.00	0.1	47.35	47.20	-0.1	450	-0.02%
2022/01/18	0.1	47.16	1	47.20	47.20	-0.9	450	-0.20%
2022/01/17	2	46.33	0	0.00	47.25	2	446	0.45%
2022/01/14	1.1	46.15	0	0.00	46.25	1.1	444	0.25%
2022/01/13	1	46.55	1	46.65	46.95	0	464	0.00%
2022/01/12	0.1	46.95	2	46.70	46.80	-1.9	466	-0.42%
2022/01/11	0.1	46.95	0	0.00	46.85	0.1	468	0.01%
2022/01/10	0.1	46.95	0	0.00	47.20	0.1	466	0.01%
2022/01/07	0	0.00	3	47.30	47.20	-3	464	-0.65%
2022/01/06	0	0.00	1	47.00	47.15	-1	463	-0.22%
2022/01/05	0	0.00	1.1	46.91	46.95	-1.1	463	-0.23%
2022/01/04	1	47.25	0	0.00	47.15	1	464	0.22%
2022/01/03	2	47.88	3	47.85	47.65	-1	462	-0.22%
2021/12/30	0	47.70	3	47.65	47.50	-3	455	-0.66%
2021/12/28	1	47.35	1.1	47.44	47.60	-0.1	454	-0.01%
2021/12/27	1	47.05	2	47.08	47.20	-1	454	-0.22%
2021/12/24	0	46.55	5	47.01	47.05	-5	462	-1.08%
2021/12/23	1.3	46.40	1	46.60	46.60	0.3	459	0.06%
2021/12/22	0.1	46.30	1	46.35	46.35	-0.9	467	-0.19%
2021/12/21	3	45.67	2.5	45.86	46.00	0.5	469	0.11%
2021/12/20	0.1	45.70	1.1	46.00	45.80	-1	470	-0.21%
2021/12/17	4.2	45.71	0	49.50	45.65	4.2	470	0.88%
2021/12/16	1	46.20	0	46.80	46.15	1	466	0.21%
2021/12/15	0.1	46.44	0.2	46.43	46.10	-0.2	477	-0.03%
2021/12/14	1.1	46.95	0.2	46.50	46.50	0.9	479	0.19%
2021/12/13	1	47.20	9	47.36	47.15	-8	480	-1.66%
2021/12/10	0	46.45	1	46.05	46.05	-1	488	-0.20%
2021/12/09	4.4	46.38	0	0.00	46.15	4.4	491	0.89%
2021/12/08	1.1	46.67	0.1	46.95	46.65	1	489	0.20%
2021/12/07	0.1	47.00	2.3	46.77	46.70	-2.2	490	-0.46%
2021/12/06	9	47.35	7.1	47.27	46.95	2	489	0.40%
2021/12/03	2.1	47.15	5	47.26	47.20	-3	496	-0.59%
2021/12/02	4.1	46.96	3	46.60	46.70	1.1	500	0.21%
2021/12/01	2.1	47.10	0	0.00	47.20	2.1	501	0.41%
2021/11/30	0	0.00	1	47.50	47.45	-1	506	-0.20%
2021/11/29	2	47.15	2.5	46.50	46.80	-0.5	510	-0.10%
2021/11/26	6.5	47.62	4	47.70	47.10	2.5	519	0.47%
2021/11/25	0	46.70	1	46.75	46.45	-1	512	-0.19%
2021/11/24	0	0.00	2	46.20	46.35	-2	515	-0.39%
2021/11/23	2	46.25	1	46.40	46.10	1	517	0.19%
2021/11/22	0	0.00	1	45.95	46.45	-1	524	-0.19%
2021/11/19	1	46.20	19	46.01	46.10	-18	531	-3.39%
2021/11/17	2.2	46.13	1	46.20	46.25	1.2	547	0.21%
2021/11/16	18.1	46.15	2	46.45	46.25	16.1	572	2.80%
2021/11/15	2.2	45.97	1.1	45.93	46.20	1.1	584	0.19%
2021/11/12	3	45.45	5	45.50	45.50	-2	611	-0.33%
2021/11/11	0	45.35	0	0.00	45.25	0	634	0.00%
2021/11/10	1	45.45	1	45.45	45.45	0	652	0.00%
2021/11/09	7	44.91	0.1	45.00	45.05	6.9	678	1.02%
2021/11/08	7.8	45.42	4	45.29	45.20	3.8	714	0.54%
2021/11/05	5.2	47.57	5	47.45	47.20	0.2	700	0.03%
2021/11/04	5	47.91	7.1	48.03	48.25	-2.1	705	-0.29%
2021/11/03	0.1	47.35	0	0.00	47.20	0.1	706	0.01%
2021/11/02	2.1	47.67	2	47.00	46.95	0.1	719	0.01%
2021/11/01	0	0.00	0.2	47.30	47.45	-0.2	734	-0.02%
2021/10/29	1	47.60	1	47.60	47.65	0	754	0.00%
2021/10/28	1	47.50	1	47.80	47.45	0	812	0.00%
2021/10/27	3	47.15	3	47.17	47.20	0	837	0.00%
2021/10/26	0	47.45	0	0.00	47.10	0	874	0.00%
2021/10/25	0	47.15	1	46.85	47.05	-1	909	-0.11%
2021/10/22	1	46.85	0	0.00	46.85	1	944	0.11%
2021/10/21	0	0.00	0.2	47.32	47.30	-0.2	980	-0.02%
2021/10/20	0	0.00	0.1	47.00	46.95	-0.1	1,054	-0.01%
2021/10/19	0	46.65	0	46.65	46.70	0	1,064	0.00%
2021/10/18	1	46.10	1	46.10	46.20	0	1,080	0.00%
2021/10/15	0	0.00	1.1	46.01	45.95	-1.1	1,096	-0.10%
2021/10/14	1	44.85	0.1	45.10	45.00	0.9	1,124	0.08%
2021/10/13	0	44.99	0.1	45.00	44.95	0	1,151	0.00%
2021/10/08	1.1	45.10	0.1	45.20	45.30	1	1,406	0.07%
2021/10/07	0.1	45.20	3	45.50	45.65	-2.9	1,543	-0.19%
2021/10/06	0	0.00	0	44.80	44.40	0	1,574	0.00%
2021/10/05	1	43.50	4.1	43.79	45.00	-3.1	1,595	-0.19%
2021/10/04	4.1	44.26	5	44.41	44.05	-0.9	1,613	-0.06%
2021/10/01	9.2	45.23	1	46.35	44.95	8.2	1,620	0.50%
2021/09/30	1	45.75	1	46.10	46.25	0	1,626	0.00%
2021/09/29	3.1	46.22	2	46.30	46.20	1.1	1,647	0.07%
2021/09/28	1	46.90	1	47.00	47.00	0	1,674	0.00%
2021/09/24	1	47.20	0	0.00	47.05	1	1,718	0.06%
2021/09/23	0	0.00	0.1	46.95	46.80	-0.1	1,735	0.00%
2021/09/22	6.6	46.57	1	46.80	46.40	5.6	1,756	0.32%
2021/09/17	0.2	47.70	2.5	47.48	47.65	-2.3	1,771	-0.13%
2021/09/16	1	47.10	9	47.30	47.00	-8	1,787	-0.45%
2021/09/15	1.1	46.85	1	47.10	46.80	0.1	1,818	0.01%
2021/09/14	2	47.23	1.2	47.09	47.85	0.8	1,833	0.04%
2021/09/13	1	47.20	0	0.00	47.20	1	1,856	0.05%
2021/09/10	0	0.00	1	47.20	47.35	-1	1,862	-0.05%
2021/09/09	2.1	47.18	0.1	46.95	47.20	2	1,874	0.11%
2021/09/08	3	47.20	2	47.30	46.70	1	1,901	0.05%
2021/09/07	4	47.59	3.6	47.81	47.40	0.4	1,905	0.02%
2021/09/06	2	48.45	4	48.63	48.20	-2	1,912	-0.10%
2021/09/03	1.1	48.96	3	49.03	48.80	-2	1,927	-0.10%
2021/09/02	5	49.19	5	49.02	49.00	0	1,931	0.00%
2021/09/01	10.8	49.40	7.1	49.06	49.60	3.7	1,928	0.19%
2021/08/31	5.2	47.81	1	48.05	48.00	4.2	1,917	0.22%
2021/08/30	2	48.33	1	48.50	48.45	1	1,909	0.05%
2021/08/27	5	48.14	1	48.35	48.10	4	1,911	0.21%
2021/08/26	5	48.15	2	48.30	47.95	3	1,917	0.16%
2021/08/25	0	0.00	7	48.44	48.50	-7	1,918	-0.36%
2021/08/24	12	47.77	6	47.86	47.75	6	1,919	0.31%
2021/08/23	2	47.20	0	0.00	47.20	2	1,924	0.10%
2021/08/20	5.1	46.71	5	46.60	46.45	0.1	1,924	0.00%
2021/08/19	8.2	47.70	3.2	47.85	47.50	5	1,907	0.26%
2021/08/18	10	48.08	7.2	47.42	49.00	2.8	1,895	0.15%
2021/08/17	8.1	47.74	8	47.77	47.95	0	1,882	0.00%
2021/08/16	2.1	48.83	3	48.13	49.10	-0.9	1,862	-0.05%
2021/08/13	13.2	49.74	4	50.40	49.20	9.2	1,846	0.50%
2021/08/12	8.7	52.80	2.3	52.87	52.80	6.4	1,831	0.35%
2021/08/11	14.9	53.04	6	53.20	53.00	8.9	1,811	0.49%
2021/08/10	10.2	53.45	0	0.00	53.70	10.2	1,811	0.56%
2021/08/09	5.4	55.27	1	54.30	54.20	4.4	1,833	0.24%
2021/08/06	5.2	55.02	7.1	55.11	55.00	-1.9	1,842	-0.10%
2021/08/05	3.3	54.73	3.2	54.82	54.40	0.1	1,894	0.01%
2021/08/04	8.2	54.17	3	54.17	53.90	5.2	1,925	0.27%
2021/08/03	24.4	54.09	4	54.05	53.90	20.4	1,950	1.05%
2021/08/02	3	55.63	11	55.70	55.30	-8	1,928	-0.41%
2021/07/30	7.5	56.48	31	56.59	55.60	-23.5	1,922	-1.22%
2021/07/29	24.2	57.66	17	56.88	57.50	7.2	1,920	0.37%
2021/07/28	5.4	56.69	22.1	56.30	57.30	-16.7	1,926	-0.87%
2021/07/27	19.3	57.45	12.3	57.36	57.50	7	1,949	0.36%
2021/07/26	42	57.88	17.6	58.07	57.90	24.4	1,983	1.23%
2021/07/23	7	55.46	7	55.36	55.50	0	1,984	0.00%
2021/07/22	4	54.63	6	54.50	54.80	-2	2,010	-0.10%
2021/07/21	5.1	53.85	10.1	53.76	53.40	-5	2,043	-0.24%
2021/07/20	20.2	53.92	30	53.98	53.60	-9.8	2,095	-0.47%
2021/07/19	19.3	55.28	10.4	55.47	55.00	8.9	2,088	0.43%
2021/07/16	16.8	56.31	13.4	56.12	56.00	3.4	2,095	0.16%
2021/07/15	205.4	58.34	194.6	57.58	56.40	10.7	2,098	0.51%	大買/大賣/
2021/07/14	77.1	57.54	37.1	57.78	58.90	40	1,918	2.09%
2021/07/13	12.2	55.91	7.1	56.01	55.40	5.1	1,794	0.28%
2021/07/12	8.2	56.03	5	56.08	55.70	3.2	1,770	0.18%
2021/07/09	2	55.45	2	55.70	55.60	0	1,752	0.00%
2021/07/08	3.3	54.72	5	55.14	55.20	-1.7	1,756	-0.10%
2021/07/07	1.3	55.31	4	55.50	55.10	-2.7	1,764	-0.15%
2021/07/06	10	55.24	7.1	55.34	55.10	2.9	1,766	0.16%
2021/07/05	11	55.00	13.4	55.05	54.70	-2.4	1,772	-0.13%
2021/07/02	3.2	53.66	3	53.87	53.60	0.2	1,794	0.01%
2021/07/01	0	0.00	12	53.73	53.40	-12	1,802	-0.67%
2021/06/30	2	53.10	0	0.00	53.50	2	1,798	0.11%
2021/06/29	0	0.00	13	53.59	53.80	-13	1,799	-0.72%
2021/06/28	4.2	53.40	5.3	53.45	53.50	-1.1	1,819	-0.06%
2021/06/25	3.1	52.71	6	52.78	52.70	-2.9	1,812	-0.16%
2021/06/24	9.3	52.59	3	52.70	52.40	6.3	1,811	0.35%
2021/06/23	1.1	51.35	12.5	51.79	52.00	-11.4	1,781	-0.64%
2021/06/22	1	50.80	4.1	50.90	50.80	-3.1	1,760	-0.18%
2021/06/21	2	49.90	0	50.00	49.90	2	1,745	0.11%
2021/06/18	2	51.05	2	51.10	50.70	0	1,753	0.00%
2021/06/17	4.1	50.32	4	50.98	51.10	0.1	1,749	0.01%
2021/06/16	5.2	50.22	8	50.19	49.50	-2.9	1,743	-0.16%
2021/06/15	6.1	50.30	1	50.50	50.30	5.1	1,739	0.29%
2021/06/11	0.3	49.85	3	49.50	49.95	-2.7	1,738	-0.15%
2021/06/10	4	49.00	6.5	48.99	49.00	-2.5	1,736	-0.14%
2021/06/09	2	47.93	0	0.00	47.90	2	1,739	0.11%
2021/06/08	0	0.00	3	47.95	48.30	-3	1,767	-0.17%
2021/06/04	8	47.68	1.6	47.88	47.70	6.4	1,825	0.35%
2021/06/02	5	48.69	0.1	49.00	48.50	4.9	1,899	0.26%
2021/06/01	1.2	48.80	5	49.41	49.25	-3.8	1,937	-0.20%
2021/05/31	4.1	48.78	5	48.18	48.70	-0.9	1,946	-0.05%
2021/05/28	6	47.44	2	47.43	47.50	4	1,945	0.21%
2021/05/27	3	46.63	1	47.05	47.10	2	1,963	0.10%
2021/05/26	1	46.60	1	46.60	46.85	0	1,982	0.00%
2021/05/25	3	46.67	9	46.73	46.75	-6	2,026	-0.30%
2021/05/24	4	45.70	0	0.00	45.75	4	2,023	0.20%
2021/05/21	0	0.00	1	45.70	45.85	-1	2,033	-0.05%
2021/05/20	3	45.43	0	0.00	45.20	3	2,047	0.15%
2021/05/19	1.1	45.63	0	0.00	45.50	1.1	2,050	0.05%
2021/05/18	3	46.07	4	45.75	46.45	-1	2,033	-0.05%
2021/05/17	15.1	43.99	1	45.05	43.80	14.1	2,032	0.69%
2021/05/14	5	46.26	3	46.42	46.25	2	2,004	0.10%
2021/05/13	11.1	45.34	2	45.48	44.85	9.1	1,988	0.46%
2021/05/12	27	46.31	4	46.66	45.75	23	1,925	1.19%
2021/05/11	19.2	49.05	5	48.67	48.15	14.2	1,886	0.75%
2021/05/10	19	50.17	0	0.00	50.10	19	1,847	1.03%
2021/05/07	2	50.95	0	0.00	51.00	2	1,824	0.11%
2021/05/06	8	50.54	3	50.83	50.40	5	1,809	0.28%
2021/05/05	4.1	50.95	0.2	50.50	50.70	3.9	1,787	0.22%
2021/05/04	14.1	51.66	12.2	52.53	51.50	1.9	1,751	0.11%
2021/05/03	14.1	54.58	10	54.63	53.20	4.1	1,696	0.24%
2021/04/29	35.5	58.26	11	57.89	58.00	24.5	1,640	1.49%
2021/04/28	4	56.80	11	56.55	57.30	-7	1,549	-0.45%
2021/04/27	9	56.95	3	56.63	57.00	6	1,527	0.40%
2021/04/26	14	56.09	9.1	56.12	55.80	4.9	1,482	0.33%
2021/04/23	2.1	54.78	3	55.00	54.90	-1	1,435	-0.07%
2021/04/22	8	54.55	4	54.18	53.60	4	1,456	0.28%
2021/04/21	5.1	55.08	3.2	55.40	55.20	1.9	1,430	0.13%
2021/04/20	2	54.85	13	54.82	54.50	-11	1,395	-0.79%
2021/04/19	2.2	53.68	1	53.70	53.30	1.2	1,368	0.09%
2021/04/16	8	52.80	0	0.00	53.00	8	1,362	0.59%
2021/04/15	0	0.00	3	52.40	52.50	-3	1,365	-0.22%
2021/04/14	4	51.83	2	52.30	52.30	2	1,395	0.14%
2021/04/13	3	52.80	1.5	53.76	52.70	1.5	1,401	0.11%
2021/04/12	10	53.90	3	53.97	53.70	7	1,393	0.50%
2021/04/09	1.2	54.55	8	54.40	54.50	-6.8	1,376	-0.49%
2021/04/08	5	54.76	6	54.90	54.90	-1	1,348	-0.07%
2021/04/07	7	53.50	6.1	53.30	53.60	0.9	1,293	0.07%
2021/04/06	4	52.90	0	0.00	52.80	4	1,270	0.32%
2021/04/01	1	53.20	1.1	53.29	53.20	-0.1	1,258	-0.01%
2021/03/31	8	52.75	8	52.83	53.20	0	1,258	0.00%
2021/03/30	6	51.83	0	0.00	51.90	6	1,258	0.48%
2021/03/29	1	51.90	0	0.00	52.00	1	1,245	0.08%
2021/03/26	0	0.00	0	53.00	52.20	0	1,236	0.00%
2021/03/25	0	52.83	21	52.20	52.00	-21	1,247	-1.68%
2021/03/24	4	52.90	5	52.48	52.20	-1	1,248	-0.08%
2021/03/23	1.1	52.53	3.1	52.73	52.60	-2	1,242	-0.16%
2021/03/22	0	51.90	0	0.00	52.20	0	1,236	0.00%
2021/03/19	1.2	51.82	0.2	52.33	52.00	1	1,237	0.08%
2021/03/18	4	52.70	8	52.78	52.60	-4	1,225	-0.33%
2021/03/17	2	52.60	8	52.53	52.40	-6	1,232	-0.49%
2021/03/16	0.1	52.20	1	52.00	52.30	-0.9	1,235	-0.08%
2021/03/15	6	52.33	2	52.40	52.30	4	1,241	0.32%
2021/03/12	6	51.82	3	52.00	52.40	3	1,233	0.24%
2021/03/11	5	50.62	7	50.59	51.00	-2	1,220	-0.16%
2021/03/10	5	50.14	1	50.20	50.30	4	1,194	0.34%
2021/03/09	9	50.37	3	49.95	50.40	6	1,179	0.51%
2021/03/08	9	51.24	3	51.37	51.00	6	1,154	0.52%
2021/03/05	11	51.38	3	51.90	51.50	8	1,130	0.71%
2021/03/04	6.1	52.48	5.1	52.50	52.50	1	1,108	0.09%
2021/03/03	3	52.30	23	52.21	52.50	-20	1,144	-1.75%
2021/03/02	6	51.82	3.2	51.91	51.80	2.8	1,178	0.24%
2021/02/26	14.1	51.94	14.1	52.11	52.10	0	1,193	0.00%
2021/02/25	17.1	53.20	1.2	53.98	52.90	15.9	1,242	1.28%
2021/02/24	1	53.00	2	53.10	53.30	-1	1,217	-0.08%
2021/02/23	2.3	52.97	0	0.00	52.90	2.3	1,231	0.18%
2021/02/22	4	52.70	2	52.90	52.90	2	1,248	0.16%
2021/02/19	1	52.60	1.1	52.95	52.60	-0.1	1,266	-0.01%
2021/02/18	1	52.50	0	0.00	53.00	1	1,275	0.08%
2021/02/17	0	52.40	0	0.00	52.50	0	1,350	0.00%
2021/02/05	0.1	51.80	0	0.00	51.80	0.1	1,375	0.01%
2021/02/01	1	51.00	0	0.00	51.00	1	1,487	0.07%
2021/01/29	1	52.00	0	0.00	51.80	1	1,500	0.07%
2021/01/28	0	0.00	1	54.80	53.90	-1	1,522	-0.07%
2021/01/27	1	54.50	3	54.03	55.10	-2	1,550	-0.13%
2021/01/26	5.2	53.11	0	0.00	53.10	5.2	1,575	0.33%
2021/01/22	1	51.60	4	52.40	53.10	-3	1,636	-0.18%
2021/01/21	1	51.90	1	51.80	51.60	0	1,624	0.00%
2021/01/20	43	52.29	0	52.30	51.80	43	1,626	2.64%
2021/01/19	0	0.00	1	53.60	53.70	-1	1,610	-0.06%
2021/01/18	1	52.10	0	0.00	53.20	1	1,605	0.06%
2021/01/15	8.5	55.95	17	55.59	54.10	-8.5	1,587	-0.54%
2021/01/14	1	54.50	0	0.00	54.60	1	1,558	0.06%
2021/01/13	1	53.80	0	0.00	53.80	1	1,557	0.06%
2021/01/12	2	54.00	5.1	54.10	53.80	-3.1	1,553	-0.20%
2021/01/11	1	55.00	1	55.50	55.30	0	1,547	0.00%
2021/01/08	2	55.20	0	0.00	55.20	2	1,546	0.13%
2021/01/07	9.1	56.12	13.4	55.99	55.60	-4.3	1,538	-0.28%
2021/01/06	4	55.00	3.1	55.21	55.10	0.9	1,514	0.06%
2021/01/05	2	54.50	0	0.00	54.50	2	1,484	0.13%
2021/01/04	0	0.00	1	54.90	54.80	-1	1,476	-0.07%
2020/12/31	0	54.60	1	54.80	54.60	-1	1,476	-0.07%
2020/12/30	1	54.30	0	0.00	54.30	1	1,477	0.07%
2020/12/29	1	54.50	0	0.00	54.30	1	1,493	0.07%
2020/12/28	1	54.80	1.1	54.82	54.90	-0.1	1,489	0.00%
2020/12/25	2.7	54.93	3	55.06	54.90	-0.4	1,488	-0.02%
2020/12/24	4.4	54.99	3.1	55.43	54.70	1.2	1,478	0.08%
2020/12/23	1.1	53.40	0	0.00	53.80	1.1	1,443	0.08%
2020/12/22	1	54.00	0	53.70	53.30	1	1,461	0.07%
2020/12/21	2	53.50	5	53.32	53.70	-3	1,467	-0.20%
2020/12/18	0	55.00	0	0.00	54.80	0	1,469	0.00%
2020/12/17	1.1	55.10	1	54.70	55.00	0.1	1,500	0.00%
2020/12/16	0.1	54.78	1	54.60	54.70	-0.9	1,504	-0.06%
2020/12/15	0	54.20	2	54.70	54.30	-2	1,498	-0.13%
2020/12/14	0	0.00	1	55.20	54.60	-1	1,506	-0.07%
2020/12/11	3	54.10	0	0.00	54.20	3	1,508	0.20%
2020/12/10	2.1	55.39	0	0.00	55.20	2.1	1,498	0.14%
2020/12/09	3	55.13	5	55.20	56.00	-2	1,485	-0.14%
2020/12/08	1	54.70	0	0.00	54.70	1	1,469	0.07%
2020/12/07	1	54.70	1	54.80	54.80	0	1,471	0.00%
2020/12/04	0	0.00	1.1	55.67	55.30	-1.1	1,460	-0.08%
2020/12/03	2	55.80	3	55.43	55.50	-1	1,452	-0.07%
2020/12/02	3	55.53	0	0.00	55.50	3	1,463	0.21%
2020/12/01	5	55.18	7	55.20	55.80	-2	1,461	-0.14%
2020/11/30	3.4	55.58	0	0.00	55.30	3.4	1,454	0.24%
2020/11/27	14	56.46	9.5	57.48	56.30	4.5	1,440	0.31%
2020/11/26	3.5	56.97	9	56.94	57.90	-5.6	1,393	-0.40%
2020/11/25	5	55.84	5.1	55.68	55.90	-0.1	1,359	-0.01%
2020/11/24	25.8	57.35	10.1	56.42	55.20	15.7	1,323	1.19%
2020/11/23	1	56.30	2	56.70	56.80	-1	1,271	-0.08%
2020/11/20	1	56.20	2	56.45	56.50	-1	1,278	-0.08%
2020/11/19	2.1	55.94	2	56.35	56.00	0.1	1,261	0.01%
2020/11/18	7	55.64	2	55.40	55.50	5	1,245	0.40%
2020/11/17	3.2	55.94	2.2	55.95	55.90	1	1,233	0.08%
2020/11/16	9.2	56.03	6	56.42	56.40	3.2	1,285	0.25%
2020/11/13	2	54.40	4	54.98	54.90	-2	1,269	-0.16%
2020/11/12	6	55.33	7	55.53	55.00	-1	1,330	-0.08%
2020/11/11	1	54.77	2	54.50	55.30	-1	1,417	-0.07%
2020/11/09	1	54.00	1	54.30	54.00	0	1,473	0.00%
2020/11/06	2.2	53.99	3	54.07	54.10	-0.8	1,532	-0.05%
2020/11/05	3	53.70	11	54.03	54.10	-8	1,566	-0.51%
2020/11/04	2	52.90	12	53.14	53.40	-10	1,590	-0.63%
2020/11/03	5	52.32	5	52.40	52.70	0	1,638	0.00%
2020/10/30	2	50.85	2.5	50.66	50.10	-0.5	1,731	-0.03%
2020/10/29	0.5	49.30	1	49.40	49.40	-0.5	1,718	-0.03%
2020/10/28	0.1	49.60	0	0.00	49.60	0.1	1,762	0.01%
2020/10/27	0	49.95	1	50.40	50.40	-1	1,783	-0.06%
2020/10/22	0	0.00	3	49.80	50.10	-3	1,870	-0.16%
2020/10/21	0	0.00	1	51.00	50.40	-1	1,883	-0.05%
2020/10/20	1	50.50	0	0.00	50.40	1	1,945	0.05%
2020/10/19	0	0.00	2	50.40	50.50	-2	2,000	-0.10%
2020/10/16	1	50.10	7	49.93	49.75	-6	2,096	-0.29%
2020/10/14	2	50.35	5	50.40	50.10	-3	2,390	-0.13%
2020/10/13	1	50.60	1	50.90	50.70	0	2,444	0.00%
2020/10/12	0	0.00	1	51.20	50.90	-1	2,487	-0.04%
2020/10/08	5	50.90	5	50.98	51.00	0	2,550	0.00%
2020/10/07	3	50.50	0	0.00	50.80	3	2,624	0.11%
2020/10/06	1	50.90	2	50.80	50.50	-1	2,744	-0.04%
2020/10/05	2	49.20	2	49.20	49.20	0	2,842	0.00%
2020/09/29	1	48.80	0	0.00	48.35	1	3,107	0.03%
2020/09/28	1	49.30	1	49.20	49.00	0	3,160	0.00%
2020/09/25	3	48.33	0	0.00	48.35	3	3,229	0.09%
2020/09/24	3	49.30	0	0.00	49.25	3	3,290	0.09%
2020/09/23	1	50.20	2	50.25	50.10	-1	3,308	-0.03%
2020/09/22	7	50.14	10	50.55	50.10	-3	3,321	-0.09%
2020/09/21	5	52.22	0	0.00	51.90	5	3,317	0.15%
2020/09/18	0	0.00	2	52.15	51.80	-2	3,331	-0.06%
2020/09/17	1	51.90	9	52.20	52.20	-8	3,342	-0.24%
2020/09/16	3	51.67	1	52.30	51.30	2	3,348	0.06%
2020/09/15	0	0.00	1	51.50	51.80	-1	3,358	-0.03%
2020/09/11	1	50.60	1	51.30	50.50	0	3,409	0.00%
2020/09/10	5	51.50	0	0.00	51.20	5	3,408	0.15%
2020/09/09	2	51.80	3	51.20	51.90	-1	3,406	-0.03%
2020/09/08	0	0.00	3	50.80	50.90	-3	3,408	-0.09%
2020/09/07	1	50.80	14	50.74	50.20	-13	3,419	-0.38%
2020/09/04	3	51.00	2	51.25	51.40	1	3,410	0.03%
2020/09/03	7	51.94	1	52.70	52.00	6	3,417	0.18%
2020/09/02	0	0.00	1	51.80	51.80	-1	3,422	-0.03%
2020/09/01	4	51.35	1	51.30	51.40	3	3,474	0.09%
2020/08/28	4	52.00	0	0.00	52.10	4	3,522	0.11%
2020/08/27	5	52.60	7	52.47	51.90	-2	3,533	-0.06%
2020/08/26	2	53.30	5	53.54	53.40	-3	3,529	-0.08%
2020/08/25	1	52.10	2	52.45	52.10	-1	3,516	-0.03%
2020/08/24	3	51.63	3	52.13	52.20	0	3,516	0.00%
2020/08/21	2	52.00	4	51.70	52.00	-2	3,520	-0.06%
2020/08/20	20	51.43	20	50.51	50.50	0	3,527	0.00%
2020/08/19	10	55.14	13	55.67	53.90	-3	3,463	-0.09%
2020/08/18	30	55.85	18	56.21	56.70	12	3,414	0.35%
2020/08/17	23	56.33	34	56.74	57.00	-11	3,336	-0.33%
2020/08/14	5	54.02	6	54.40	54.70	-1	3,213	-0.03%
2020/08/13	9	53.94	14	54.01	54.30	-5	3,181	-0.16%
2020/08/12	6	52.67	16	52.54	53.50	-10	3,112	-0.32%
2020/08/11	2	51.90	7	52.07	51.50	-5	3,057	-0.16%
2020/08/10	5	51.64	6	52.10	51.90	-1	3,023	-0.03%
2020/08/07	14	51.88	5	52.06	51.60	9	2,997	0.30%
2020/08/06	14	53.04	36	53.36	53.70	-22	2,945	-0.75%
2020/08/05	6	51.63	7	51.80	51.50	-1	2,844	-0.04%
2020/08/04	5	50.70	2	51.05	51.20	3	2,873	0.10%
2020/08/03	16	50.29	3	50.10	50.10	13	2,890	0.45%
2020/07/31	1	51.40	2	51.70	51.30	-1	2,899	-0.03%
2020/07/30	4	51.03	1	50.90	50.70	3	2,892	0.10%
2020/07/29	3	51.27	1	50.90	51.40	2	2,908	0.07%
2020/07/28	9	51.19	12	51.84	51.10	-3	2,907	-0.10%
2020/07/27	5	53.12	5	52.50	52.50	0	2,887	0.00%
2020/07/24	19	53.08	13	53.00	52.70	6	2,897	0.21%
2020/07/23	15	54.98	9	55.46	55.40	6	2,847	0.21%
2020/07/22	17	56.51	6	56.62	56.30	11	2,817	0.39%
2020/07/21	29	55.86	48	56.13	56.50	-19	2,727	-0.70%
2020/07/20	5	51.66	6	53.63	53.50	-1	2,554	-0.04%
2020/07/17	8	51.71	8	52.95	50.60	0	2,475	0.00%
2020/07/16	5	53.18	2	52.95	53.50	3	2,482	0.12%
2020/07/15	14	53.85	2	53.75	53.00	12	2,559	0.47%
2020/07/14	24	55.50	15	56.14	55.30	9	2,559	0.35%
2020/07/13	29	55.48	38	55.69	55.70	-9	2,498	-0.36%
2020/07/10	8	53.06	4	54.20	53.90	4	2,402	0.17%
2020/07/09	15	53.41	10	53.61	53.70	5	2,302	0.22%
2020/07/08	20	52.69	38	52.97	53.30	-18	2,217	-0.81%
2020/07/07	12	49.62	2	49.75	49.00	10	2,049	0.49%
2020/07/06	7	48.81	4	49.28	49.65	3	2,006	0.15%
2020/07/03	17	50.00	48	50.50	50.60	-31	1,985	-1.56%
2020/07/02	2	49.73	22	49.39	49.75	-20	1,963	-1.02%
2020/07/01	1	49.30	0	0.00	48.90	1	1,941	0.05%
2020/06/30	17	48.80	5	49.00	49.00	12	1,921	0.62%
2020/06/29	0	0.00	2	48.05	48.10	-2	1,900	-0.11%
2020/06/24	6	48.03	2	47.65	48.10	4	1,894	0.21%
2020/06/23	0	0.00	6	48.22	48.00	-6	1,908	-0.31%
2020/06/22	2	48.10	2	48.03	48.00	0	1,910	0.00%
2020/06/19	4	47.36	4	47.61	47.15	0	1,945	0.00%
2020/06/18	4	47.68	2	47.25	47.80	2	1,949	0.10%
2020/06/17	2	46.83	3	47.02	46.60	-1	1,938	-0.05%
2020/06/16	0	0.00	2	46.70	46.70	-2	1,980	-0.10%
2020/06/15	2	46.03	1	45.80	46.00	1	2,057	0.05%
2020/06/12	4	45.11	5	45.63	45.90	-1	2,102	-0.05%
2020/06/11	3	46.45	1	46.95	46.45	2	2,137	0.09%
2020/06/10	2	46.48	8	46.75	47.00	-6	2,175	-0.28%
2020/06/09	4	46.58	1	46.60	46.50	3	2,251	0.13%
2020/06/08	17	47.02	5	46.87	46.80	12	2,309	0.52%
2020/06/05	7	48.64	3	48.60	48.55	4	2,298	0.17%
2020/06/04	1	47.55	0	0.00	47.55	1	2,310	0.04%
2020/06/03	2	47.30	2	47.35	47.40	0	2,368	0.00%
2020/06/02	0	0.00	1	47.70	47.25	-1	2,401	-0.04%
2020/06/01	0	0.00	2	47.45	47.45	-2	2,446	-0.08%
2020/05/28	0	0.00	2	46.98	46.90	-2	2,648	-0.08%
2020/05/27	1	48.30	4	47.66	47.75	-3	2,717	-0.11%
2020/05/26	3	47.12	5	46.95	46.95	-2	2,786	-0.07%
2020/05/25	1	45.85	7	45.81	46.55	-6	2,807	-0.21%
2020/05/22	3	46.18	5	46.18	46.10	-2	2,820	-0.07%
2020/05/21	4	47.29	0	0.00	47.15	4	2,824	0.14%
2020/05/20	3	46.63	1	46.75	46.75	2	2,857	0.07%
2020/05/19	2	47.10	1	47.20	46.70	1	2,937	0.03%
2020/05/18	7	47.03	1	48.00	46.45	6	2,944	0.20%
2020/05/15	6	48.51	4	48.06	47.55	2	3,001	0.07%
2020/05/14	10	48.85	4	48.38	48.05	6	3,098	0.19%
2020/05/13	13	49.07	9	48.98	49.70	4	3,138	0.13%
2020/05/12	4	49.19	14	48.67	48.50	-10	3,147	-0.32%
2020/05/11	7	49.75	7	49.69	49.40	0	3,181	0.00%
2020/05/08	7	48.66	6	48.76	48.90	1	3,149	0.03%
2020/05/07	9	48.61	9	48.39	48.05	0	3,155	0.00%
2020/05/06	3	47.32	0.1	47.10	47.10	2.9	3,133	0.09%
2020/05/05	4	47.30	1	47.50	47.05	3	3,154	0.10%
2020/05/04	0	0.00	1	46.40	46.45	-1	3,166	-0.03%
2020/04/30	0	0.00	1	47.00	46.75	-1	3,201	-0.03%
2020/04/29	3	46.87	10	46.96	46.70	-7	3,237	-0.22%
2020/04/28	1	46.05	3	45.98	45.90	-2	3,248	-0.06%
2020/04/27	0	0.00	1	46.25	46.05	-1	3,306	-0.03%
2020/04/24	2	45.13	0	0.00	45.00	2	3,312	0.06%
2020/04/23	2	45.53	3	45.38	45.30	-1	3,348	-0.03%
2020/04/22	1	45.50	4	44.56	45.30	-3	3,348	-0.09%
2020/04/21	8	46.11	6	45.85	45.10	2	3,371	0.06%
2020/04/20	20	46.18	16	46.80	47.60	4	3,343	0.12%
2020/04/17	2	45.90	4	46.38	45.90	-2	3,266	-0.06%
2020/04/16	2	44.88	2	45.13	45.05	0	3,251	0.00%
2020/04/15	4	45.36	0	0.00	45.30	4	3,309	0.12%
2020/04/14	1	45.45	1	45.45	45.60	0	3,358	0.00%
2020/04/13	7	44.73	1	44.50	44.65	6	3,433	0.17%
2020/04/10	0	0.00	1	45.10	45.05	-1	3,558	-0.03%
2020/04/09	13	45.82	5	45.52	45.30	8	3,689	0.22%
2020/04/08	6	45.82	5	45.81	46.05	1	3,789	0.03%
2020/04/07	7	44.95	14	45.30	45.55	-7	3,776	-0.19%
2020/04/06	1	42.10	5	42.23	42.55	-4	3,779	-0.11%
2020/04/01	3	42.00	2	41.98	42.00	1	3,830	0.03%
2020/03/31	6	42.28	3	42.00	41.90	3	3,931	0.08%
2020/03/30	2	40.50	5	41.84	42.20	-3	3,962	-0.08%
2020/03/27	1	42.80	1	41.60	41.55	0	4,000	0.00%
2020/03/26	0	0.00	1	41.60	42.45	-1	3,975	-0.03%
2020/03/25	5	42.37	9	42.42	42.15	-4	3,958	-0.10%
2020/03/24	6	40.05	3	40.20	40.60	3	3,911	0.08%
2020/03/23	7	36.95	1	37.85	37.70	6	3,888	0.15%
2020/03/20	10	37.87	9	38.93	38.50	1	3,885	0.03%
2020/03/19	2	35.70	4	36.15	35.60	-2	3,858	-0.05%
2020/03/18	3	40.75	0	0.00	39.55	3	3,799	0.08%
2020/03/17	2	42.20	3	41.37	41.00	-1	3,789	-0.03%
2020/03/16	3	44.52	3	44.53	42.40	0	3,815	0.00%
2020/03/13	9	42.36	6	43.10	44.30	3	3,806	0.08%
2020/03/12	17	46.45	0	0.00	46.90	17	3,729	0.46%
2020/03/11	5	49.92	2	50.80	49.80	3	3,679	0.08%
2020/03/10	2	50.43	11	50.46	51.40	-9	3,683	-0.24%
2020/03/09	7	50.50	3	51.57	49.25	4	3,629	0.11%
2020/03/06	7	51.49	11	51.72	52.20	-4	3,593	-0.11%
2020/03/05	13	51.88	19	51.84	51.40	-6	3,579	-0.17%
2020/03/04	9	51.38	7	51.19	51.80	2	3,644	0.05%
2020/03/03	6	50.60	7	50.34	51.30	-1	3,653	-0.03%
2020/03/02	7	48.15	4	48.21	48.15	3	3,540	0.08%
2020/02/27	6	48.03	8	48.04	47.00	-2	3,462	-0.06%
2020/02/26	8	47.70	12	47.40	47.30	-4	3,377	-0.12%
2020/02/25	7	47.00	9	46.64	47.10	-2	3,358	-0.06%
2020/02/24	1	46.50	5	46.92	46.90	-4	3,344	-0.12%
2020/02/21	6	46.91	4	47.14	47.00	2	3,341	0.06%
2020/02/20	2	47.10	3	47.00	47.30	-1	3,318	-0.03%
2020/02/19	4	45.98	5	45.95	45.95	-1	3,249	-0.03%
2020/02/18	3	45.55	8	46.14	45.65	-5	3,287	-0.15%
2020/02/17	19	45.93	14	45.84	45.60	5	3,230	0.15%
2020/02/14	7	45.21	12	45.18	45.20	-5	3,117	-0.16%
2020/02/13	8	43.95	0	0.00	43.55	8	3,057	0.26%
2020/02/12	13	43.71	5	43.91	44.10	8	3,025	0.26%
2020/02/11	0	0.00	4	42.41	43.10	-4	2,966	-0.13%
2020/02/10	2.1	41.51	0	0.00	41.70	2.1	2,947	0.07%
2020/02/07	5	42.56	2	42.60	42.50	3	2,921	0.10%
2020/02/06	2	42.58	4	43.00	43.15	-2	2,889	-0.07%
2020/02/05	6	42.45	13	42.42	42.70	-7	2,861	-0.24%
2020/02/04	7	42.82	0	0.00	42.90	7	2,834	0.25%
2020/02/03	0	0.00	14	41.61	42.50	-14	2,790	-0.50%
2020/01/31	7	45.52	4	44.66	44.90	3	2,730	0.11%
2020/01/30	19	47.26	13	46.76	45.90	6	2,698	0.22%
2020/01/20	8	50.83	6	50.90	51.00	2	2,644	0.08%
2020/01/17	15	50.00	0	0.00	50.00	15	2,622	0.57%
2020/01/16	5	50.34	0	0.00	50.40	5	2,585	0.19%
2020/01/15	9	51.18	3	51.07	50.60	6	2,574	0.23%
2020/01/14	7	51.60	12	51.69	52.20	-5	2,532	-0.20%
2020/01/13	7	52.07	12	52.19	51.80	-5	2,492	-0.20%
2020/01/10	2	51.80	3	52.07	52.00	-1	2,466	-0.04%
2020/01/09	6	51.17	3	51.53	51.60	3	2,424	0.12%
2020/01/08	3	50.02	5	50.62	51.20	-2	2,356	-0.08%
2020/01/07	7	49.97	2	49.25	50.80	5	2,286	0.22%
2020/01/06	22	51.51	16	51.59	50.50	6	2,209	0.27%
2020/01/03	4	50.78	17	50.39	51.40	-13	2,094	-0.62%
2020/01/02	17	50.07	10	49.61	50.70	7	2,034	0.34%
2019/12/31	1	47.95	1	48.00	48.00	0	1,932	0.00%
2019/12/30	7	47.17	4	47.55	47.70	3	1,901	0.16%
2019/12/27	5	47.35	2	47.85	48.00	3	1,842	0.16%
2019/12/26	3	48.02	14	48.33	47.00	-11	1,792	-0.61%
2019/12/25	17	46.96	15	47.29	46.70	2	1,691	0.12%
2019/12/24	7	46.88	12	46.80	46.95	-5	1,676	-0.30%
2019/12/23	3	45.82	0	0.00	45.65	3	1,633	0.18%
2019/12/20	2	45.65	0	0.00	45.80	2	1,636	0.12%
2019/12/19	5	45.65	0	0.00	45.55	5	1,699	0.29%
2019/12/18	2	45.93	6	46.27	46.00	-4	1,718	-0.23%
2019/12/17	0	0.00	2	46.10	45.95	-2	1,727	-0.12%
2019/12/16	2	46.63	0	0.00	46.35	2	1,714	0.12%
2019/12/13	3	46.20	5	45.99	46.00	-2	1,702	-0.12%
2019/12/12	15	46.62	1	47.10	46.55	14	1,694	0.83%
2019/12/11	10	46.79	7	46.36	46.95	3	1,671	0.18%
2019/12/10	11	45.84	5	45.77	45.50	6	1,655	0.36%
2019/12/09	6	45.46	6	45.42	45.05	0	1,616	0.00%
2019/12/06	1	46.10	1	45.85	45.55	0	1,601	0.00%
2019/12/05	12	45.86	4	46.10	46.40	8	1,587	0.50%
2019/12/03	2	45.45	0	0.00	45.65	2	1,605	0.12%
2019/12/02	0	0.00	3	45.35	45.75	-3	1,583	-0.19%
2019/11/29	6	45.71	3	46.07	44.85	3	1,569	0.19%
2019/11/28	1	44.05	16	45.02	45.35	-15	1,469	-1.02%
2019/11/22	2	42.30	3	42.68	42.40	-1	1,411	-0.07%
2019/11/21	0	0.00	3	42.73	42.90	-3	1,426	-0.21%
2019/11/20	0	0.00	4	43.00	43.00	-4	1,431	-0.28%
2019/11/19	3	43.73	4	43.93	43.85	-1	1,466	-0.07%
2019/11/18	7	44.69	0	0.00	44.35	7	1,466	0.48%
2019/11/15	3	44.78	9	45.03	44.80	-6	1,494	-0.40%
2019/11/14	7	43.90	1	44.50	43.75	6	1,470	0.41%
2019/11/13	4	44.00	0	0.00	43.95	4	1,466	0.27%
2019/11/12	0	0.00	3	43.72	44.10	-3	1,487	-0.20%
2019/11/11	12	43.35	1	43.25	43.20	11	1,510	0.73%
2019/11/07	6	43.39	0	0.00	43.55	6	1,561	0.38%
2019/11/06	0	0.00	2	43.05	43.30	-2	1,590	-0.13%
2019/11/05	1	43.70	0	0.00	43.75	1	1,606	0.06%
2019/11/04	7	44.08	0	0.00	44.20	7	1,653	0.42%
2019/11/01	0	0.00	2	43.38	44.20	-2	1,706	-0.12%
2019/10/29	1	43.50	4	44.00	43.25	-3	2,322	-0.13%
2019/10/28	1	43.50	0	0.00	43.50	1	2,414	0.04%
2019/10/25	0	0.00	1	43.15	42.90	-1	2,446	-0.04%
2019/10/24	1	42.90	1	42.90	43.15	0	2,474	0.00%
2019/10/23	2	43.15	2	42.38	42.40	0	2,505	0.00%
2019/10/21	0	0.00	1	42.25	42.05	-1	2,655	-0.04%
2019/10/16	0	0.00	1	41.60	41.45	-1	2,816	-0.04%
2019/10/14	1	41.20	0	0.00	41.10	1	2,845	0.04%
2019/10/09	0	0.00	1	41.30	41.45	-1	2,840	-0.04%
2019/10/08	2	41.05	1	41.00	41.20	1	2,829	0.04%
2019/10/07	1	42.80	0	0.00	42.90	1	2,770	0.04%
2019/10/04	0	0.00	1	43.55	43.70	-1	2,803	-0.04%
2019/10/03	0	0.00	1	42.85	43.60	-1	2,808	-0.04%
2019/09/26	2	44.10	2	43.98	44.00	0	2,823	0.00%
2019/09/25	2	43.68	1	43.95	43.80	1	2,848	0.04%
2019/09/24	6	45.05	6	45.06	44.05	0	2,905	0.00%
2019/09/23	1	44.90	5	44.97	44.85	-4	2,876	-0.14%
2019/09/20	2	43.93	4	44.20	43.70	-2	2,870	-0.07%
2019/09/17	4	45.01	1	45.35	44.70	3	2,876	0.10%
2019/09/16	1	45.20	1	45.10	45.30	0	2,895	0.00%
2019/09/12	5	45.17	12	44.95	45.55	-7	2,903	-0.24%
2019/09/09	1	43.10	0	0.00	43.10	1	2,948	0.03%
2019/09/06	1	44.00	0	0.00	43.85	1	2,960	0.03%
2019/09/05	14	44.93	8	44.84	45.10	6	2,949	0.20%
2019/09/04	4	44.29	3	44.20	44.30	1	2,935	0.03%
2019/09/03	4	44.83	2	44.85	44.30	2	2,970	0.07%
2019/09/02	2	43.60	1	44.60	44.95	1	2,959	0.03%
2019/08/29	1	43.00	0	0.00	43.60	1	2,927	0.03%
2019/08/28	1	42.60	7	42.81	42.35	-6	2,922	-0.21%
2019/08/27	5	42.80	0	0.00	42.65	5	2,938	0.17%
2019/08/23	1	43.10	0	0.00	43.05	1	3,055	0.03%
2019/08/22	7	43.46	6	44.02	43.45	1	3,070	0.03%
2019/08/21	0	0.00	1	42.95	43.00	-1	3,037	-0.03%
2019/08/20	5	42.08	12	42.05	42.05	-7	3,043	-0.23%
2019/08/19	0	0.00	1	42.55	42.50	-1	3,018	-0.03%
2019/08/15	1	41.80	0	0.00	41.70	1	3,031	0.03%
2019/08/13	0	0.00	2	42.55	42.60	-2	3,063	-0.07%
2019/08/12	1	42.35	7	42.21	42.35	-6	3,103	-0.19%
2019/08/08	4	41.64	1	41.80	41.30	3	3,127	0.10%
2019/08/07	2	41.50	1	41.95	41.35	1	3,129	0.03%
2019/08/06	7	40.52	2	40.43	41.05	5	3,194	0.16%
2019/08/05	6	41.26	11	41.56	41.15	-5	3,210	-0.16%
2019/08/02	8	42.31	4	42.15	42.15	4	3,233	0.12%
2019/08/01	29	45.65	17	45.17	44.90	12	3,228	0.37%
2019/07/31	18	47.75	22	48.69	48.50	-4	3,101	-0.13%
2019/07/30	11	47.18	9	46.85	46.75	2	2,981	0.07%
2019/07/29	6	45.89	6	46.70	45.55	0	3,047	0.00%
2019/07/26	13	47.18	11	47.09	46.95	2	3,298	0.06%
2019/07/25	6	46.92	4	47.23	47.10	2	3,429	0.06%
2019/07/24	10	47.31	9	46.53	46.45	1	3,392	0.03%
2019/07/23	17	45.63	24	45.44	46.90	-7	3,335	-0.21%
2019/07/22	1	44.60	11	45.00	44.75	-10	3,261	-0.31%
2019/07/19	13	44.58	6	44.67	44.75	7	3,225	0.22%
2019/07/18	7	43.43	9	43.39	43.15	-2	3,142	-0.06%
2019/07/16	3	42.80	2	42.93	42.45	1	3,093	0.03%
2019/07/15	0	0.00	2	42.05	42.15	-2	3,084	-0.06%
2019/07/12	2	42.05	5	42.00	41.90	-3	3,099	-0.10%
2019/07/11	2	41.85	0	0.00	42.00	2	3,106	0.06%
2019/07/10	15	42.12	10	41.95	42.10	5	3,119	0.16%
2019/07/09	0	0.00	1	39.95	40.00	-1	3,085	-0.03%
2019/07/03	1	41.30	0	0.00	40.80	1	3,097	0.03%
2019/07/02	2	41.40	2	41.65	41.30	0	3,099	0.00%
2019/06/28	2	43.08	2	43.30	43.20	0	3,102	0.00%
2019/06/20	1	42.40	0	0.00	42.40	1	3,060	0.03%
2019/06/19	2	42.20	0	0.00	42.20	2	3,052	0.07%
2019/06/17	1	40.45	1	40.75	41.05	0	3,008	0.00%
2019/06/14	10	40.20	12	40.29	40.45	-2	2,978	-0.07%
2019/06/13	2	39.98	3	40.17	39.70	-1	2,959	-0.03%
2019/06/11	1	39.10	3	39.03	39.00	-2	2,911	-0.07%
2019/06/05	2	37.90	4	37.85	37.80	-2	2,853	-0.07%
2019/06/03	1	37.65	0	0.00	37.65	1	2,847	0.04%
2019/05/31	1	38.60	0	0.00	38.65	1	2,836	0.04%
2019/05/30	1	37.50	1	38.45	38.80	0	2,755	0.00%
2019/05/29	5	37.32	5	37.53	37.25	0	2,705	0.00%
2019/05/28	6	37.48	1	37.25	37.25	5	2,693	0.19%
2019/05/27	0	0.00	1	37.60	37.70	-1	2,691	-0.04%
2019/05/24	0	0.00	1	38.20	38.10	-1	2,690	-0.04%
2019/05/23	6	38.55	3	38.83	38.50	3	2,694	0.11%
2019/05/22	2	40.30	0	0.00	40.15	2	2,786	0.07%
2019/05/21	1	40.70	1	39.75	40.80	0	2,839	0.00%
2019/05/17	1	42.75	2	42.68	41.70	-1	2,939	-0.03%
2019/05/16	6	44.81	4	46.11	43.65	2	2,886	0.07%
2019/05/15	3	45.33	6	45.88	45.55	-3	2,850	-0.11%
2019/05/14	8	45.24	8	44.01	45.55	0	2,828	0.00%
2019/05/13	12	45.63	7	45.99	45.40	5	2,759	0.18%
2019/05/10	12	46.43	7	46.67	46.70	5	2,708	0.18%
2019/05/09	16	47.13	19	47.32	46.95	-3	2,664	-0.11%
2019/05/08	14	47.35	15	46.90	47.60	-1	2,606	-0.04%
2019/05/07	21	47.15	24	46.69	46.50	-3	2,506	-0.12%
2019/05/06	20	46.08	29	45.72	45.55	-9	2,362	-0.38%
2019/05/03	36	45.33	25	45.76	45.85	11	2,244	0.49%
2019/05/02	2	42.03	5	42.54	43.25	-3	1,987	-0.15%
2019/04/30	0	0.00	1	39.70	39.70	-1	1,855	-0.05%
2019/04/25	0	0.00	1	40.10	40.30	-1	1,826	-0.05%
2019/04/24	1	39.90	0	0.00	39.95	1	1,836	0.05%
2019/04/22	2	40.90	0	0.00	40.60	2	1,834	0.11%
2019/04/19	6	40.80	6	40.50	41.15	0	1,841	0.00%
2019/04/18	6	41.10	6	40.35	39.95	0	1,826	0.00%
2019/04/17	1	40.15	1	40.35	40.50	0	1,826	0.00%
2019/04/16	7	40.85	10	40.14	40.10	-3	1,845	-0.16%
2019/04/15	0	0.00	1	40.15	40.15	-1	1,886	-0.05%
2019/04/11	1	39.90	1	40.10	39.95	0	1,932	0.00%
2019/04/10	1	40.05	1	40.15	39.95	0	1,926	0.00%
2019/04/09	3	39.88	2	39.70	39.70	1	1,908	0.05%
2019/04/08	6	40.01	0	0.00	40.20	6	1,897	0.32%
2019/04/03	5	40.40	1	39.95	40.20	4	1,877	0.21%
2019/04/02	10	40.00	10	39.70	39.70	0	1,852	0.00%
2019/04/01	2	38.83	0	0.00	39.40	2	1,813	0.11%
2019/03/27	0	0.00	1	38.85	38.90	-1	1,787	-0.06%
2019/03/26	0	38.20	0	0.00	38.15	0	1,795	0.00%
2019/03/25	3	38.00	0	0.00	38.10	3	1,840	0.16%
2019/03/22	5	38.86	0	0.00	38.80	5	1,837	0.27%
2019/03/21	0	0.00	1	38.75	39.10	-1	1,824	-0.05%
2019/03/20	0	0.00	2	38.50	38.45	-2	1,802	-0.11%
2019/03/15	0	0.00	1	38.00	38.10	-1	1,801	-0.06%
2019/03/14	1	37.95	0	0.00	37.80	1	1,811	0.06%
2019/03/07	0	37.20	1	37.80	37.05	-1	2,022	-0.05%
2019/03/04	1	38.25	0	0.00	38.65	1	2,109	0.05%
2019/02/27	0	0.00	1	37.70	37.90	-1	2,101	-0.05%
2019/02/26	1	38.35	0	0.00	38.35	1	2,114	0.05%
2019/02/25	0	0.00	1	38.50	38.50	-1	2,184	-0.05%
2019/02/22	2	38.60	0	0.00	38.50	2	2,218	0.09%
2019/02/21	6	39.48	5	39.74	38.75	1	2,223	0.04%
2019/02/20	5	38.47	4	38.56	38.30	1	2,178	0.05%
2019/02/19	8	38.63	8	38.63	38.50	0	2,193	0.00%
2019/02/18	11	37.83	9	38.16	38.05	2	2,119	0.09%
2019/02/14	1	36.25	2	36.20	36.50	-1	2,040	-0.05%
2019/02/13	0	0.00	1	37.05	37.15	-1	2,013	-0.05%
2019/02/12	0	0.00	2	37.78	37.55	-2	2,001	-0.10%
2019/02/11	0	0.00	1	36.80	37.15	-1	1,980	-0.05%
2019/01/30	2	36.73	4	37.15	36.50	-2	1,972	-0.10%
2019/01/29	6	36.70	7	36.63	36.85	-1	1,941	-0.05%
2019/01/28	2	35.95	12	35.94	35.90	-10	1,907	-0.52%
2019/01/25	14	36.62	3	36.65	36.50	11	1,907	0.58%
2019/01/24	12	36.65	6	36.57	36.20	6	1,900	0.32%
2019/01/23	3	35.93	4	35.83	36.60	-1	1,855	-0.05%
2019/01/22	2	35.43	0	0.00	35.65	2	1,822	0.11%
2019/01/18	0	0.00	2	34.63	34.60	-2	1,841	-0.11%
2019/01/17	0	0.00	5	34.89	34.70	-5	1,865	-0.27%
2019/01/16	0	0.00	2	35.10	35.00	-2	1,877	-0.11%
2019/01/14	2	34.33	3	34.43	34.35	-1	1,877	-0.05%
2019/01/11	2	34.50	0	0.00	34.40	2	1,894	0.11%
2019/01/10	1	35.40	0	0.00	35.20	1	1,884	0.05%
2019/01/09	0	0.00	2	36.03	35.75	-2	1,887	-0.11%
2019/01/08	1	35.90	1	36.00	35.60	0	1,887	0.00%
2019/01/07	3	35.55	0	0.00	35.70	3	1,862	0.16%
2019/01/04	0	0.00	1	35.80	36.00	-1	1,834	-0.05%
2019/01/03	5	35.11	4	34.66	35.00	1	1,852	0.05%
2018/12/28	1	33.80	0	0.00	34.00	1	1,849	0.05%
2018/12/27	1	34.30	4	34.46	33.80	-3	1,879	-0.16%
2018/12/26	1	34.40	1	33.85	33.80	0	1,876	0.00%
2018/12/25	2	34.00	1	34.00	34.20	1	1,877	0.05%
2018/12/24	2	34.70	1	34.90	35.00	1	1,878	0.05%
2018/12/22	0	0.00	1	34.50	34.55	-1	1,888	-0.05%
2018/12/21	1	34.00	0	0.00	34.75	1	1,944	0.05%
2018/12/20	6	34.38	1	34.00	34.10	5	1,934	0.26%
2018/12/19	0	0.00	3	35.05	35.05	-3	1,912	-0.16%
2018/12/13	1	34.50	3	34.50	34.65	-2	1,856	-0.11%
2018/12/12	0	0.00	1	34.85	34.40	-1	1,877	-0.05%
2018/12/11	1	34.55	2	34.15	34.20	-1	1,870	-0.05%
2018/12/10	0	0.00	1	34.10	34.30	-1	1,884	-0.05%
2018/12/07	0	0.00	1	34.80	34.80	-1	1,881	-0.05%
2018/12/06	0	0.00	1	34.25	34.25	-1	1,883	-0.05%
2018/12/05	1	36.85	1	37.15	36.85	0	1,841	0.00%
2018/12/04	1	37.75	0	0.00	37.85	1	1,886	0.05%
2018/11/29	1	36.90	1	36.25	36.25	0	1,842	0.00%
2018/11/28	2	36.55	5	36.60	36.45	-3	1,795	-0.17%
2018/11/27	0	0.00	3	35.30	35.50	-3	1,735	-0.17%
2018/11/23	4	35.01	1	34.70	34.65	3	1,715	0.17%
2018/11/22	2	35.80	2	36.63	35.35	0	1,694	0.00%
2018/11/21	2	36.15	2	36.45	36.35	0	1,610	0.00%
2018/11/20	0	0.00	4	35.39	35.40	-4	1,546	-0.26%
2018/11/19	9	35.80	0	0.00	35.45	9	1,518	0.59%
2018/11/16	2	35.65	1	34.45	35.00	1	1,433	0.07%
2018/11/15	1	33.90	0	0.00	33.95	1	1,356	0.07%
2018/11/14	1	33.15	4	33.59	33.35	-3	1,352	-0.22%
2018/11/09	1	32.70	1	32.35	32.55	0	1,364	0.00%
2018/11/08	1	33.15	0	0.00	32.20	1	1,373	0.07%
2018/11/07	1	32.40	0	0.00	32.35	1	1,372	0.07%
2018/11/05	1	32.65	0	0.00	32.10	1	1,412	0.07%
2018/10/31	1	30.45	0	0.00	30.15	1	1,589	0.06%
2018/10/26	1	29.20	0	0.00	29.65	1	1,648	0.06%
2018/10/25	3	30.90	1	30.60	30.10	2	1,655	0.12%
2018/10/24	0	0.00	1	33.50	32.25	-1	1,667	-0.06%
2018/10/23	0	0.00	2	33.55	32.70	-2	1,662	-0.12%
2018/10/22	0	0.00	2	33.80	33.70	-2	1,675	-0.12%
2018/10/19	3	32.27	0	0.00	33.75	3	1,688	0.18%
2018/10/18	1	32.80	2	32.85	33.15	-1	1,696	-0.06%
2018/10/16	3	32.50	0	0.00	32.00	3	1,696	0.18%
2018/10/12	1	29.85	0	0.00	30.30	1	1,691	0.06%
2018/10/11	0	0.00	1	29.25	29.50	-1	1,676	-0.06%
2018/10/05	1	32.90	0	0.00	33.00	1	1,608	0.06%
2018/10/02	0	0.00	1	35.00	34.70	-1	1,569	-0.06%
2018/09/28	3	33.77	0	0.00	33.10	3	1,532	0.20%
2018/09/26	0	0.00	1	34.65	34.65	-1	1,498	-0.07%
2018/09/19	1	34.45	0	0.00	34.40	1	1,499	0.07%
2018/09/11	1	34.65	2	34.80	35.60	-1	1,507	-0.07%
2018/09/10	2	34.20	0	0.00	34.50	2	1,524	0.13%
2018/09/07	0	0.00	10	37.30	38.00	-10	1,481	-0.68%
2018/08/29	0	0.00	3	42.10	42.60	-3	1,472	-0.20%
2018/08/28	1	41.70	0	0.00	41.65	1	1,483	0.07%
2018/08/27	2	41.40	0	0.00	41.45	2	1,517	0.13%
2018/08/20	1	41.30	0	0.00	40.90	1	1,655	0.06%
2018/08/16	1	41.30	1	41.60	41.70	0	1,670	0.00%
2018/08/13	2	43.65	0	0.00	42.65	2	1,765	0.11%
2018/08/10	2	44.40	0	0.00	44.00	2	1,787	0.11%
2018/08/08	10	46.60	0	0.00	46.15	10	1,763	0.57%
2018/08/07	1	45.95	4	45.90	45.70	-3	1,701	-0.18%
2018/08/03	0	0.00	1	45.20	45.35	-1	1,723	-0.06%
2018/07/31	0	0.00	2	43.50	44.00	-2	1,807	-0.11%
2018/07/30	1	42.50	0	0.00	42.40	1	1,816	0.06%
2018/07/27	1	42.50	0	0.00	42.40	1	1,853	0.05%
2018/07/18	0	0.00	1	45.05	44.80	-1	1,945	-0.05%
2018/07/13	0	0.00	1	43.50	43.80	-1	1,933	-0.05%
2018/07/05	1	42.50	9	43.87	42.10	-8	1,960	-0.41%
2018/06/28	1	41.60	0	0.00	41.60	1	1,973	0.05%
2018/06/21	5	42.71	0	0.00	42.70	5	1,985	0.25%
2018/06/20	2	42.95	0	0.00	42.75	2	2,007	0.10%
2018/06/19	2	44.53	0	0.00	44.55	2	1,983	0.10%
2018/06/15	0	0.00	2	46.05	46.40	-2	1,964	-0.10%
2018/06/14	2	46.03	2	45.80	45.70	0	1,953	0.00%
2018/06/13	2	45.25	0	0.00	45.80	2	1,947	0.10%
2018/06/12	1	44.50	0	0.00	44.50	1	1,950	0.05%
2018/06/05	1	45.75	0	0.00	45.75	1	2,051	0.05%
2018/06/01	0	0.00	3	45.83	46.00	-3	2,014	-0.15%
2018/05/30	1	44.80	3	44.40	44.30	-2	1,959	-0.10%
2018/05/29	5	44.20	0	0.00	43.80	5	1,955	0.26%
2018/05/25	1	44.60	1	44.30	44.30	0	1,957	0.00%
2018/05/23	1	45.00	0	0.00	44.60	1	1,941	0.05%
2018/05/22	1	46.00	2	46.05	45.65	-1	1,928	-0.05%
2018/05/21	0	0.00	3	45.90	45.90	-3	1,897	-0.16%
2018/05/16	1	44.80	2	44.25	44.10	-1	1,844	-0.05%
2018/05/15	2	44.45	2	44.60	44.50	0	1,858	0.00%
2018/05/14	0	0.00	2	44.35	43.65	-2	1,945	-0.10%
2018/05/11	3	43.78	3	43.35	43.35	0	1,951	0.00%
2018/05/10	2	42.93	0	0.00	43.60	2	1,905	0.10%
2018/05/09	2	41.10	2	41.33	41.10	0	1,795	0.00%
2018/05/08	2	40.25	0	0.00	40.20	2	1,795	0.11%
2018/05/07	1	40.60	0	0.00	40.15	1	1,806	0.06%
2018/05/04	1	41.00	1	40.90	40.70	0	1,795	0.00%
2018/04/30	0	0.00	4	38.66	39.00	-4	1,927	-0.21%
2018/04/20	0	0.00	2	42.80	42.90	-2	2,282	-0.09%
2018/04/19	1	43.20	0	0.00	43.05	1	2,343	0.04%
2018/04/18	3	42.72	2	43.50	42.20	1	2,383	0.04%
2018/04/09	0	0.00	1	41.90	41.70	-1	3,062	-0.03%
2018/04/02	1	44.30	1	44.00	43.90	0	3,429	0.00%
2018/03/31	1	43.80	0	0.00	43.45	1	3,765	0.03%
2018/03/23	2	43.40	0	0.00	43.50	2	5,274	0.04%
2018/03/22	1	45.80	0	0.00	45.30	1	5,294	0.02%
2018/03/20	0	0.00	2	45.65	45.75	-2	5,295	-0.04%
2018/03/19	1	45.95	0	0.00	45.95	1	5,327	0.02%
2018/03/16	2	46.88	0	0.00	46.65	2	5,316	0.04%
2018/03/15	1	47.25	0	0.00	47.15	1	5,304	0.02%
2018/03/14	2	47.35	1	46.50	48.05	1	5,282	0.02%
2018/03/13	0	0.00	1	45.45	45.30	-1	5,208	-0.02%
2018/03/09	1	45.10	0	0.00	45.10	1	5,300	0.02%
2018/03/08	1	45.00	0	0.00	45.45	1	5,340	0.02%
2018/03/06	1	45.75	0	0.00	45.70	1	5,480	0.02%
2018/03/05	1	46.30	1	46.85	46.00	0	5,591	0.00%
2018/03/01	4	48.25	10	48.00	47.90	-6	5,780	-0.10%
2018/02/26	10	47.63	0	0.00	47.30	10	5,848	0.17%
2018/02/22	1	48.30	0	0.00	47.90	1	5,921	0.02%
2018/02/07	0	0.00	2	47.90	47.50	-2	5,854	-0.03%
2018/02/06	3	47.77	0	0.00	45.45	3	5,802	0.05%
2018/02/05	1	50.40	0	0.00	50.40	1	5,682	0.02%
2018/02/01	0	0.00	3	52.60	52.50	-3	5,653	-0.05%
2018/01/29	3	52.50	0	0.00	52.50	3	5,647	0.05%
2018/01/25	0	0.00	5	50.72	51.50	-5	5,601	-0.09%
2018/01/24	0	0.00	2	53.40	53.60	-2	5,447	-0.04%
2018/01/23	1	54.00	0.8	53.40	53.20	0.2	5,431	0.00%
2018/01/22	2	55.15	1	55.20	55.50	1	5,397	0.02%
2018/01/19	1	55.80	3	54.23	54.80	-2	5,567	-0.04%
2018/01/18	1	57.00	1	56.60	55.80	0	5,535	0.00%
2018/01/17	0.8	56.50	0	0.00	56.50	0.8	5,508	0.01%
2018/01/16	2	57.40	2	57.60	58.50	0	5,500	0.00%
2018/01/15	3	57.30	0	0.00	57.00	3	5,450	0.06%
2018/01/12	0	0.00	0.8	58.50	58.50	-0.8	5,404	-0.01%
2018/01/11	0.8	56.70	0	0.00	56.70	0.8	5,356	0.01%
2018/01/10	3	58.00	0	0.00	58.60	3	5,262	0.06%
2018/01/09	0	0.00	1	59.20	60.20	-1	5,217	-0.02%
2018/01/08	1	60.60	0	0.00	59.10	1	5,159	0.02%
2018/01/03	1	63.70	0	0.00	63.40	1	4,910	0.02%
2018/01/02	12	63.77	28	63.50	63.90	-16	4,777	-0.33%