光寶科 (2301)-華南永昌-鳳山券商分點個股進出

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

光寶科

(2301)

可現股當沖

股價
105.0
漲跌
▲1.5
漲幅
+1.45%
成交量
13,802張
產業
上市電腦週邊類股▲0.26%
1434人加入追蹤

立即追蹤
本地時間:13:30(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

光寶科 (2301)籌碼相關－華南永昌-鳳山券商分點個股進出

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

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山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
2024/06/24	3.5	104.40	2	104.00	103.50	1.5	24,827	0.01%
2024/06/21	22	105.61	4	106.00	105.00	18	25,066	0.07%
2024/06/20	5	106.10	4	106.13	106.00	1	25,150	0.00%
2024/06/19	15.3	105.69	5	106.20	106.00	10.3	25,752	0.04%
2024/06/18	2.6	106.27	3	106.17	105.50	-0.4	26,344	0.00%
2024/06/17	1	107.00	1	107.50	108.00	0	27,312	0.00%
2024/06/14	5	107.30	4	107.50	107.50	1	27,680	0.00%
2024/06/13	0.2	107.50	9.5	107.58	107.00	-9.3	27,751	-0.03%
2024/06/12	0.8	104.00	1	105.50	104.50	-0.2	27,966	0.00%
2024/06/11	7	105.00	1.5	105.17	104.00	5.5	28,112	0.02%
2024/06/07	1	106.50	0	107.00	107.00	1	28,218	0.00%
2024/06/06	2.3	106.84	12.1	106.91	106.50	-9.8	28,381	-0.03%
2024/06/05	8.1	106.96	3	107.33	107.00	5.1	28,436	0.02%
2024/06/04	19	107.95	0	0.00	107.00	19	28,499	0.07%
2024/06/03	34	110.24	27	108.91	110.50	7	28,310	0.02%
2024/05/31	13	108.69	12.7	110.53	107.50	0.3	28,150	0.00%
2024/05/30	15	109.57	4.3	108.84	108.00	10.7	27,660	0.04%
2024/05/29	23.3	115.55	10.1	114.95	113.50	13.2	27,362	0.05%
2024/05/28	39	118.19	28	118.50	116.50	11	27,155	0.04%
2024/05/27	32.6	120.35	74.8	121.29	121.00	-42.2	26,700	-0.16%
2024/05/24	25	111.14	43.1	111.89	114.50	-18	25,745	-0.07%
2024/05/23	38.5	109.57	139.5	110.52	112.00	-101	24,932	-0.40%	大賣/
2024/05/22	5	102.60	12	103.38	103.50	-7	23,346	-0.03%
2024/05/21	1	100.00	2	100.75	101.50	-1	23,276	0.00%
2024/05/20	7	99.60	10	100.60	100.50	-3	23,219	-0.01%
2024/05/17	19	100.16	1.1	101.59	100.00	17.9	23,038	0.08%
2024/05/16	20.2	101.40	0	102.45	100.50	20.1	22,865	0.09%
2024/05/15	1	104.50	1	105.00	104.50	0	22,615	0.00%
2024/05/14	2.1	104.00	0.3	103.50	103.50	1.8	22,822	0.01%
2024/05/13	4	104.63	17	104.88	105.00	-13	22,860	-0.06%
2024/05/10	1	103.50	62.4	102.40	105.00	-61.4	22,805	-0.27%
2024/05/09	0.3	100.50	1	100.50	101.00	-0.8	22,211	0.00%
2024/05/08	51	101.01	8	100.69	101.50	43	22,247	0.19%
2024/05/07	7.7	98.23	4.7	98.96	99.10	3	22,158	0.01%
2024/05/06	2	99.45	1	99.90	99.40	1	22,068	0.00%
2024/05/03	6	101.33	8.2	101.07	99.70	-2.2	22,099	-0.01%
2024/05/02	4.4	99.36	9.3	99.54	99.10	-4.9	22,026	-0.02%
2024/04/30	2.3	101.13	2	101.00	100.00	0.2	21,895	0.00%
2024/04/29	6	101.42	2.5	101.29	101.00	3.5	22,022	0.02%
2024/04/26	4	101.13	4.3	101.15	101.00	-0.3	22,496	0.00%
2024/04/25	6	99.52	9	99.31	99.40	-3	22,557	-0.01%
2024/04/24	6	96.83	24	97.58	98.40	-18	22,441	-0.08%
2024/04/23	20.1	95.56	2	95.50	94.60	18.1	22,495	0.08%
2024/04/22	7.4	96.87	2	97.00	96.80	5.4	22,353	0.02%
2024/04/19	11.7	96.63	17.3	97.19	96.10	-5.6	22,327	-0.03%
2024/04/18	14.1	99.23	5.4	99.33	99.00	8.7	22,146	0.04%
2024/04/17	12.2	95.62	5.4	96.25	96.30	6.8	22,060	0.03%
2024/04/16	15.9	97.22	6	98.75	95.30	9.9	22,143	0.04%
2024/04/15	12	101.17	2	101.00	102.00	10	21,669	0.05%
2024/04/12	8.1	103.70	13	104.42	103.00	-4.9	21,513	-0.02%
2024/04/11	7	103.14	4.1	103.25	104.00	2.9	21,493	0.01%
2024/04/10	10.2	103.87	2	104.25	103.50	8.2	21,433	0.04%
2024/04/09	3.2	103.88	9.1	104.18	104.00	-6	21,390	-0.03%
2024/04/08	0.3	105.94	2	105.50	105.00	-1.7	21,360	-0.01%
2024/04/03	51	104.66	32	105.25	104.00	19	21,284	0.09%
2024/04/02	48.4	103.94	28	103.86	104.00	20.4	21,089	0.10%
2024/04/01	13.2	101.25	13	100.92	100.00	0.2	20,575	0.00%
2024/03/29	73.3	100.76	19	100.89	101.00	54.3	20,404	0.27%
2024/03/28	71.5	108.03	21.1	107.27	106.00	50.4	19,494	0.26%
2024/03/27	41.1	113.54	7	112.64	112.50	34.1	19,028	0.18%
2024/03/26	5	116.31	9	120.50	120.50	-4	18,645	-0.02%
2024/03/25	11.2	119.14	5	118.80	119.00	6.2	18,501	0.03%
2024/03/22	14.2	120.92	24.1	119.83	121.50	-9.9	18,373	-0.05%
2024/03/21	51.6	123.95	38	123.70	123.50	13.6	17,776	0.08%
2024/03/20	15.1	120.50	34.4	119.93	123.00	-19.3	17,149	-0.11%
2024/03/19	10.1	115.99	38	115.97	116.00	-27.9	16,220	-0.17%
2024/03/18	5.1	111.20	1	111.00	112.00	4.1	16,014	0.03%
2024/03/15	7	112.29	11	112.18	112.00	-4	15,877	-0.03%
2024/03/14	12	112.42	1	113.00	112.00	11	15,754	0.07%
2024/03/13	6.2	114.19	4	115.38	114.50	2.2	15,658	0.01%
2024/03/12	19.3	114.74	3	115.17	115.00	16.3	15,421	0.11%
2024/03/11	13	113.58	4	114.12	113.50	9	15,300	0.06%
2024/03/08	6.1	113.85	28.1	114.45	114.00	-22	15,216	-0.14%
2024/03/07	9.1	111.96	8	111.63	111.00	1.1	14,955	0.01%
2024/03/06	9	114.00	0.1	114.00	113.50	8.9	14,923	0.06%
2024/03/05	7.1	113.37	9	112.89	114.00	-1.9	15,414	-0.01%
2024/03/04	4	114.88	35.1	115.30	114.00	-31.1	15,340	-0.20%
2024/03/01	15.1	111.94	22.1	111.87	112.50	-7.1	15,103	-0.05%
2024/02/29	12	108.92	9	109.56	109.50	3	14,922	0.02%
2024/02/27	65	107.58	25	108.80	107.50	40	14,665	0.27%
2024/02/26	30.1	107.83	4	107.25	107.00	26.1	14,218	0.18%
2024/02/23	5	109.50	13	109.58	108.50	-8	14,389	-0.06%
2024/02/22	10	108.55	58	108.78	108.50	-48	14,475	-0.33%
2024/02/21	13	106.73	0	0.00	106.00	13	14,507	0.09%
2024/02/20	5.1	108.11	0	0.00	108.50	5.1	14,492	0.04%
2024/02/19	3	109.67	5	109.40	109.00	-2	14,504	-0.01%
2024/02/16	14	110.93	9	110.72	110.00	5	14,698	0.03%
2024/02/15	17.2	109.26	11	108.50	108.50	6.2	14,602	0.04%
2024/02/05	17	112.35	27	112.89	113.00	-10	14,449	-0.07%
2024/02/02	1	110.50	4	111.13	111.50	-3	14,410	-0.02%
2024/02/01	4.1	108.52	1	109.00	109.00	3.1	14,677	0.02%
2024/01/31	1	108.50	3	110.00	108.50	-2	14,995	-0.01%
2024/01/30	4	109.13	0	0.00	108.50	4	14,951	0.03%
2024/01/29	21	109.50	19	109.05	109.50	2	14,980	0.01%
2024/01/26	11	108.50	1	107.50	107.50	10	15,097	0.07%
2024/01/25	1	111.00	1	111.00	111.00	0	15,316	0.00%
2024/01/24	3	112.50	3	113.33	112.00	0	15,583	0.00%
2024/01/23	21	114.38	18	113.53	113.50	3	16,223	0.02%
2024/01/22	23	113.35	31.1	114.34	114.50	-8.1	16,246	-0.05%
2024/01/19	3.1	110.00	16	109.88	110.00	-12.9	15,779	-0.08%
2024/01/18	2	106.25	1.2	106.67	106.50	0.8	15,715	0.01%
2024/01/17	6	107.92	6	107.75	107.50	0	15,890	0.00%
2024/01/16	5	106.60	5	107.60	106.50	0	16,006	0.00%
2024/01/15	3	107.50	3	107.18	107.00	0	16,135	0.00%
2024/01/12	24	107.10	19	107.97	107.00	5	16,406	0.03%
2024/01/11	21	107.14	25	106.64	108.50	-4	16,484	-0.02%
2024/01/10	29.2	108.16	3	107.00	107.00	26.2	16,822	0.16%
2024/01/09	5	115.20	4	116.37	114.50	1	17,003	0.01%
2024/01/08	1	114.50	4	115.38	114.50	-3	17,122	-0.02%
2024/01/05	2	113.50	0	0.00	114.50	2	17,597	0.01%
2024/01/04	0	0.00	14	113.64	113.50	-14	17,722	-0.08%
2024/01/03	4	112.75	3	113.00	112.50	1	18,163	0.01%
2024/01/02	22	115.32	22	115.86	115.00	0	18,268	0.00%
2023/12/29	6.1	117.50	4	118.25	117.00	2.1	18,342	0.01%
2023/12/28	2.2	118.98	7	118.71	118.00	-4.8	18,469	-0.03%
2023/12/27	4	116.88	5	117.90	117.00	-1	18,597	-0.01%
2023/12/26	24	116.19	20	115.60	117.00	4	19,043	0.02%
2023/12/25	20	116.08	17.1	117.00	116.50	2.9	19,286	0.02%
2023/12/22	5	115.30	8	116.00	115.50	-3	19,348	-0.02%
2023/12/21	21	113.81	22	112.98	114.00	-1	19,305	-0.01%
2023/12/20	19	113.03	21	112.88	114.00	-2	19,235	-0.01%
2023/12/19	19	112.53	20	112.98	112.50	-1	19,210	-0.01%
2023/12/18	16	112.38	21	111.79	112.00	-5	19,261	-0.03%
2023/12/15	7	114.00	9	113.56	112.00	-2	19,464	-0.01%
2023/12/14	2	115.50	5	114.50	114.50	-3	19,506	-0.02%
2023/12/13	1	114.00	5	114.50	113.00	-4	19,776	-0.02%
2023/12/12	1	110.00	2.4	110.88	110.00	-1.4	20,374	-0.01%
2023/12/11	5	113.70	4	110.50	110.50	1	20,717	0.00%
2023/12/08	8	112.88	14.1	112.96	113.00	-6.1	20,897	-0.03%
2023/12/07	14	111.18	12	110.25	110.00	2	21,144	0.01%
2023/12/06	3.1	111.02	6	111.92	111.50	-2.9	21,603	-0.01%
2023/12/05	5.1	109.89	3	110.17	110.50	2.1	21,792	0.01%
2023/12/04	0	0.00	22	109.73	110.50	-22	21,848	-0.10%
2023/12/01	16	108.31	4	108.75	108.00	12	21,927	0.05%
2023/11/30	9	107.50	4	109.00	110.00	5	22,204	0.02%
2023/11/29	6	109.58	6	109.50	109.00	0	21,907	0.00%
2023/11/28	2	106.75	4	107.25	107.50	-2	22,184	-0.01%
2023/11/27	4	106.38	2	107.00	107.00	2	22,734	0.01%
2023/11/24	0	106.50	0	0.00	107.50	0	23,074	0.00%
2023/11/23	5	106.60	6	106.42	106.50	-1	23,281	0.00%
2023/11/22	43	107.42	14	108.86	107.00	29	23,623	0.12%
2023/11/21	5	111.20	9	111.44	112.00	-4	23,791	-0.02%
2023/11/20	37	109.01	20	109.10	109.00	17	24,621	0.07%
2023/11/17	31	109.02	18	109.94	109.50	13	24,927	0.05%
2023/11/16	11	111.09	1	111.00	110.50	10	25,782	0.04%
2023/11/15	25.1	114.95	25	115.98	112.50	0.1	26,162	0.00%
2023/11/14	20	111.70	16	113.06	113.00	4	26,650	0.02%
2023/11/13	19	111.89	16	112.91	112.50	3	27,219	0.01%
2023/11/10	18	112.42	18	111.64	112.50	0	27,695	0.00%
2023/11/09	17	111.85	22	110.36	112.00	-5	28,276	-0.02%
2023/11/08	26	113.88	29	113.91	113.50	-3	28,308	-0.01%
2023/11/07	14	110.50	18.1	110.47	110.50	-4.1	28,422	-0.01%
2023/11/06	2	111.00	6	110.92	111.00	-4	29,172	-0.01%
2023/11/03	23	110.33	24	110.10	109.00	-1	29,733	0.00%
2023/11/02	24	109.19	31.3	108.58	108.50	-7.3	30,927	-0.02%
2023/11/01	16	103.28	28.3	102.88	103.50	-12.3	32,530	-0.04%
2023/10/31	47.7	103.98	22.2	104.94	100.00	25.5	33,831	0.08%
2023/10/30	18	107.36	71	107.79	107.00	-53	34,781	-0.15%
2023/10/27	28	108.79	15	108.10	108.50	13	36,368	0.04%
2023/10/26	11	106.91	18	106.42	107.00	-7	39,862	-0.02%
2023/10/25	45	109.19	13	109.50	109.00	32	41,518	0.08%
2023/10/24	26	107.98	19	108.16	109.00	7	42,275	0.02%
2023/10/23	27	105.76	15	106.93	106.00	12	43,207	0.03%
2023/10/20	20	105.20	19	105.82	108.00	1	44,789	0.00%
2023/10/19	18	106.78	19.3	105.79	107.00	-1.3	46,031	0.00%
2023/10/18	25.1	106.00	22	107.18	106.00	3.1	47,121	0.01%
2023/10/17	25.1	110.28	19	109.08	109.50	6.1	47,248	0.01%
2023/10/16	7	113.00	12	113.54	113.00	-5	47,611	-0.01%
2023/10/13	48.1	117.44	15	119.57	115.50	33.1	49,033	0.07%
2023/10/12	13	121.65	23	122.65	122.50	-10	50,019	-0.02%
2023/10/11	30	121.05	23	123.17	119.50	7	51,825	0.01%
2023/10/06	28	121.34	18	122.33	119.50	10	53,145	0.02%
2023/10/05	15	121.43	14	122.00	121.50	1	54,397	0.00%
2023/10/04	18	120.22	15	120.13	121.00	3	55,204	0.01%
2023/10/03	22	124.55	17.1	124.79	123.00	4.9	55,426	0.01%
2023/10/02	21	125.26	32.1	123.58	125.50	-11.1	55,661	-0.02%
2023/09/28	25	120.66	21	121.98	121.50	4	55,678	0.01%
2023/09/27	17.1	118.03	13	119.04	120.00	4.1	55,761	0.01%
2023/09/26	5	120.50	2	121.50	120.00	3	56,557	0.01%
2023/09/25	14	119.54	45	119.88	120.00	-31	57,134	-0.05%
2023/09/22	18	119.06	16	117.72	120.00	2	57,243	0.00%
2023/09/21	19	117.92	18	118.72	119.00	1	57,167	0.00%
2023/09/20	27	120.15	18	120.28	120.00	9	57,135	0.02%
2023/09/19	16	121.31	18.1	122.04	120.00	-2.1	57,017	0.00%
2023/09/18	61	121.07	26.3	121.59	121.00	34.7	57,037	0.06%
2023/09/15	35	126.86	17	128.00	126.00	18	56,867	0.03%
2023/09/14	42.1	126.10	32	126.83	126.50	10	56,479	0.02%
2023/09/13	21	123.74	23	123.54	124.00	-2	56,683	0.00%
2023/09/12	19.1	125.29	24	125.98	125.00	-4.9	57,375	-0.01%
2023/09/11	25	129.32	33.1	128.34	127.50	-8.1	57,497	-0.01%
2023/09/08	19.1	135.13	25	135.30	134.50	-5.9	57,338	-0.01%
2023/09/07	10	134.75	16.1	133.98	134.00	-6.1	57,293	-0.01%
2023/09/06	18.1	134.58	23	134.63	134.50	-4.9	57,478	-0.01%
2023/09/05	19.2	133.17	26	131.98	134.00	-6.8	57,483	-0.01%
2023/09/04	17	133.74	18	135.00	134.00	-1	57,142	0.00%
2023/09/01	29.1	135.23	26.3	135.76	134.50	2.8	57,005	0.00%
2023/08/31	22.3	135.51	19.2	136.43	137.00	3.2	56,688	0.01%
2023/08/30	41.1	142.81	34	139.43	138.50	7.1	56,369	0.01%
2023/08/29	15.1	140.61	15	141.67	141.50	0.1	56,148	0.00%
2023/08/28	38.1	141.00	36	140.28	138.50	2.1	55,969	0.00%
2023/08/25	23.2	147.13	7.3	147.74	145.00	15.9	56,009	0.03%
2023/08/24	55.2	152.34	81.1	152.89	151.50	-25.9	55,662	-0.05%
2023/08/23	23.5	147.93	13.1	148.84	148.50	10.5	54,756	0.02%
2023/08/22	44.2	149.77	67.8	151.02	149.00	-23.6	54,411	-0.04%
2023/08/21	22	143.64	12	144.21	144.00	10	53,448	0.02%
2023/08/18	51.6	146.78	16.4	148.56	146.00	35.2	52,991	0.07%
2023/08/17	52	147.62	45.9	148.68	150.00	6.2	52,290	0.01%
2023/08/16	40.3	143.32	38	144.64	147.00	2.3	51,639	0.00%
2023/08/15	14.2	143.19	75	142.53	143.50	-60.9	51,032	-0.12%
2023/08/14	39	136.86	10.2	138.66	136.50	28.8	50,387	0.06%
2023/08/11	27.1	139.20	21.2	137.99	137.00	5.9	50,063	0.01%
2023/08/10	33.1	136.23	40	136.79	139.00	-6.9	49,689	-0.01%
2023/08/09	26.1	140.50	19	140.95	141.00	7.1	48,829	0.01%
2023/08/08	56.6	141.17	37	142.30	143.00	19.6	48,117	0.04%
2023/08/07	36.7	144.20	97	145.98	148.00	-60.3	46,702	-0.13%
2023/08/04	50.2	138.61	29.3	138.39	140.00	20.9	44,740	0.05%
2023/08/02	83.7	144.39	22	144.50	139.00	61.7	43,029	0.14%
2023/08/01	59.1	151.05	57	152.39	154.00	2.1	41,371	0.01%
2023/07/31	81.3	160.87	39	162.88	150.50	42.3	39,612	0.11%
2023/07/28	67.1	144.58	122.3	150.29	159.50	-55.3	36,026	-0.15%	大賣/
2023/07/27	29.1	146.88	20.1	147.06	145.00	9	34,268	0.03%
2023/07/26	66	143.43	62.2	145.72	146.50	3.8	33,322	0.01%
2023/07/25	85.2	146.94	72	145.92	142.00	13.2	32,102	0.04%
2023/07/24	68	147.42	56.5	147.30	149.00	11.5	30,314	0.04%
2023/07/21	50	141.75	49.8	143.19	146.00	0.2	28,767	0.00%
2023/07/20	13.5	138.70	19	138.29	139.00	-5.5	27,572	-0.02%
2023/07/19	34.1	137.69	28	140.25	136.50	6.1	27,010	0.02%
2023/07/18	51.4	139.55	55	141.03	139.50	-3.6	26,162	-0.01%
2023/07/17	43.3	146.77	31.1	147.23	145.50	12.2	24,515	0.05%
2023/07/14	52.3	138.62	71.3	140.83	144.00	-19	23,051	-0.08%
2023/07/13	23	131.33	20.3	132.07	134.00	2.7	21,163	0.01%
2023/07/12	33.3	124.85	36	126.01	126.50	-2.7	19,458	-0.01%
2023/07/11	16.2	116.94	29.4	119.55	120.00	-13.2	18,087	-0.07%
2023/07/10	11	111.23	10	111.75	112.00	1	17,143	0.01%
2023/07/07	32.1	111.86	10	113.10	111.00	22.1	16,763	0.13%
2023/07/06	23.2	114.89	12.1	112.80	114.50	11.1	16,320	0.07%
2023/07/05	46.5	115.86	10	117.90	115.00	36.5	15,799	0.23%
2023/07/04	22.4	118.86	7	118.19	119.00	15.4	15,353	0.10%
2023/07/03	2.9	109.02	31.1	112.41	113.50	-28.2	14,419	-0.20%
2023/06/30	3.1	104.18	0	0.00	103.50	3.1	13,706	0.02%
2023/06/29	0.1	102.50	3	102.00	102.00	-2.9	13,486	-0.02%
2023/06/28	1.1	99.06	2	100.75	100.00	-0.9	13,410	-0.01%
2023/06/27	6	99.58	0	0.00	99.30	6	13,300	0.05%
2023/06/26	8	100.75	19	100.17	101.00	-11	13,128	-0.08%
2023/06/21	25.2	104.69	4	104.50	105.00	21.2	12,831	0.17%
2023/06/20	3.2	105.06	3.1	106.00	105.00	0.2	12,492	0.00%
2023/06/19	5.4	106.68	7	108.93	107.00	-1.6	12,045	-0.01%
2023/06/16	21.3	107.07	2.1	110.00	105.00	19.2	11,437	0.17%
2023/06/15	5.8	108.28	15.2	108.56	111.00	-9.4	10,309	-0.09%
2023/06/14	11.1	100.87	2.1	103.05	101.00	9	9,973	0.09%
2023/06/13	7	102.36	4	104.00	103.00	3	9,704	0.03%
2023/06/12	1	104.50	2.6	105.06	103.00	-1.6	9,570	-0.02%
2023/06/09	6.1	96.85	0.1	98.00	97.60	6.1	9,348	0.06%
2023/06/08	1	94.10	1	94.80	93.80	0	9,261	0.00%
2023/06/07	0	0.00	0.3	94.54	96.20	-0.3	9,169	0.00%
2023/06/06	1.3	93.42	1.1	93.69	93.90	0.2	9,024	0.00%
2023/06/05	5.2	90.78	9.6	93.89	96.00	-4.4	9,084	-0.05%
2023/06/02	2.1	89.94	3	89.87	89.80	-0.9	8,835	-0.01%
2023/06/01	3	87.17	1	87.00	86.20	2	8,725	0.02%
2023/05/31	2	86.75	2	86.75	89.00	0	8,669	0.00%
2023/05/30	1	85.20	0	0.00	86.70	1	8,213	0.01%
2023/05/29	11	85.36	1.2	86.00	86.40	9.8	8,084	0.12%
2023/05/26	0.2	82.65	2	83.00	83.30	-1.8	8,025	-0.02%
2023/05/24	2.2	79.44	0	0.00	79.80	2.2	7,900	0.03%
2023/05/23	0.2	79.61	1	79.90	80.20	-0.8	7,825	-0.01%
2023/05/22	1	81.00	0	0.00	81.40	1	7,742	0.01%
2023/05/19	0.3	81.20	0	0.00	81.90	0.3	7,666	0.00%
2023/05/18	1.3	81.98	0	0.00	82.00	1.3	7,660	0.02%
2023/05/17	0	0.00	7.3	80.21	80.50	-7.3	7,578	-0.10%
2023/05/16	0	0.00	0.4	78.34	78.60	-0.4	7,471	0.00%
2023/05/15	0.1	76.10	0	0.00	76.40	0.1	7,364	0.00%
2023/05/12	0.3	76.64	0	0.00	76.10	0.3	7,394	0.00%
2023/05/11	0.3	76.64	0	0.00	77.20	0.3	7,436	0.00%
2023/05/10	0.1	75.80	0	0.00	76.60	0.1	7,440	0.00%
2023/05/09	0.1	76.40	0.2	76.70	76.60	-0.1	7,431	0.00%
2023/05/08	0.3	76.20	0.4	76.48	76.90	-0.1	7,460	0.00%
2023/05/05	0.1	76.00	0	0.00	76.20	0.1	7,460	0.00%
2023/05/04	0.3	75.80	1	75.70	76.00	-0.7	7,468	-0.01%
2023/05/03	1	74.90	0.5	75.50	75.40	0.5	7,453	0.01%
2023/05/02	0.1	74.56	2	75.85	75.90	-1.9	7,500	-0.03%
2023/04/27	0.1	73.50	1	73.60	73.30	-0.9	7,550	-0.01%
2023/04/26	1	71.80	0	0.00	72.20	1	7,445	0.01%
2023/04/25	0	0.00	3	71.57	71.80	-3	7,355	-0.04%
2023/04/21	0	0.00	4	73.93	73.20	-4	7,214	-0.06%
2023/04/19	2	73.15	3	73.73	73.20	-1	7,236	-0.01%
2023/04/18	2.3	73.20	0	0.00	73.60	2.3	7,170	0.03%
2023/04/17	2.5	74.98	0	0.00	75.30	2.5	7,081	0.04%
2023/04/14	2	76.50	4	76.18	76.30	-2	6,973	-0.03%
2023/04/13	1	74.80	0.5	74.90	74.40	0.5	6,880	0.01%
2023/04/12	0.5	73.90	0	0.00	74.60	0.5	6,844	0.01%
2023/04/11	1.2	73.82	0.5	73.50	73.80	0.8	6,840	0.01%
2023/04/10	1	73.20	0	0.00	73.40	1	6,786	0.01%
2023/04/07	0.1	73.00	0	0.00	73.20	0.1	6,755	0.00%
2023/04/06	0.1	73.50	0	0.00	74.40	0.1	6,730	0.00%
2023/03/31	0.1	73.50	0	0.00	73.30	0.1	6,693	0.00%
2023/03/30	0	72.90	0	0.00	73.50	0	7,041	0.00%
2023/03/28	0	0.00	1.2	72.93	72.70	-1.2	7,766	-0.02%
2023/03/27	0.1	72.20	1.1	73.13	73.00	-1	8,045	-0.01%
2023/03/24	3	71.67	6.1	72.38	72.30	-3.1	8,446	-0.04%
2023/03/23	0.1	71.10	0	71.30	71.30	0.1	8,440	0.00%
2023/03/22	0	70.10	0	0.00	71.00	0	8,505	0.00%
2023/03/20	0.2	70.19	0	0.00	69.80	0.2	8,571	0.00%
2023/03/17	3	70.07	0	0.00	70.50	3	8,630	0.03%
2023/03/16	0	0.00	1	69.70	70.00	-1	8,528	-0.01%
2023/03/15	0	0.00	20	74.10	74.10	-20	8,658	-0.23%
2023/03/14	0	0.00	6	74.75	74.20	-6	8,568	-0.07%
2023/03/13	23	74.23	2.2	73.45	74.40	20.8	8,455	0.25%
2023/03/10	1	72.60	1	73.30	73.10	0	8,371	0.00%
2023/03/09	1	74.40	0	0.00	73.60	1	8,368	0.01%
2023/03/08	1	75.00	1	74.50	75.00	0	8,389	0.00%
2023/03/07	0	0.00	2	75.10	75.30	-2	8,261	-0.02%
2023/03/06	1	73.30	2	73.70	74.30	-1	8,212	-0.01%
2023/03/03	1	72.20	5	72.92	72.70	-4	8,155	-0.05%
2023/03/02	1	70.10	3	71.93	71.80	-2	8,112	-0.02%
2023/03/01	1	69.30	0	0.00	69.20	1	8,104	0.01%
2023/02/24	1	69.30	0	0.00	69.50	1	8,146	0.01%
2023/02/23	2	69.80	1.3	69.97	69.50	0.7	8,075	0.01%
2023/02/22	2.1	69.26	0	0.00	69.40	2.1	8,029	0.03%
2023/02/21	1.2	69.77	0	0.00	69.80	1.2	7,989	0.02%
2023/02/20	2	69.85	0	0.00	70.40	2	8,046	0.02%
2023/02/17	0	0.00	0.1	70.00	70.10	-0.1	8,135	0.00%
2023/02/16	0	0.00	1	69.70	70.00	-1	8,186	-0.01%
2023/02/15	1	69.10	0	0.00	69.10	1	8,175	0.01%
2023/02/14	0	0.00	3	69.80	69.60	-3	8,206	-0.04%
2023/02/09	0	0.00	6	70.15	70.30	-6	8,232	-0.07%
2023/02/08	0	0.00	5	68.90	69.40	-5	8,188	-0.06%
2023/02/07	0	0.00	1	68.80	68.70	-1	8,171	-0.01%
2023/02/06	0	0.00	3	68.27	68.30	-3	8,198	-0.04%
2023/02/03	0	0.00	11	68.08	68.20	-11	8,259	-0.13%
2023/02/02	2	66.75	12	67.23	67.00	-10	8,238	-0.12%
2023/02/01	0	0.00	0.1	66.20	66.40	-0.1	8,198	0.00%
2023/01/31	2	66.60	2.7	67.19	66.40	-0.7	8,226	-0.01%
2023/01/30	2.8	66.56	2.4	68.54	67.50	0.5	8,190	0.01%
2023/01/17	0	0.00	1.1	65.77	65.70	-1.1	8,155	-0.01%
2023/01/16	0.3	65.03	0	0.00	65.00	0.3	8,154	0.00%
2023/01/13	0.2	65.31	0	0.00	65.10	0.2	8,288	0.00%
2023/01/12	1	64.83	0.1	65.70	65.00	0.9	8,474	0.01%
2023/01/11	2.2	65.30	1.4	65.98	65.10	0.8	8,611	0.01%
2023/01/10	0	0.00	9.8	65.84	66.10	-9.8	8,725	-0.11%
2023/01/09	0.1	65.10	5	65.50	65.00	-4.9	8,773	-0.06%
2023/01/06	1	64.80	0	0.00	64.70	1	8,730	0.01%
2023/01/05	2	64.90	0	0.00	64.90	2	8,829	0.02%
2023/01/04	0.1	64.30	0	0.00	63.90	0.1	8,879	0.00%
2023/01/03	0	64.35	0	0.00	64.20	0	8,986	0.00%
2022/12/29	0	63.90	0	0.00	63.50	0	9,021	0.00%
2022/12/28	0.1	63.80	0.1	63.90	63.60	0	9,113	0.00%
2022/12/27	0	64.50	1	64.20	64.00	-1	9,182	-0.01%
2022/12/22	0.1	64.00	0	0.00	64.30	0.1	9,384	0.00%
2022/12/20	8	63.39	0	0.00	63.20	8	8,711	0.09%
2022/12/16	4.3	64.25	4	64.45	65.20	0.3	8,006	0.00%
2022/12/15	0	0.00	25	65.20	65.10	-25	7,710	-0.32%
2022/12/14	1	64.40	10	64.81	65.10	-9	7,781	-0.12%
2022/12/13	2.1	63.36	0	0.00	63.40	2.1	7,832	0.03%
2022/12/12	0.1	63.90	1	63.90	64.00	-1	7,871	-0.01%
2022/12/09	2.1	63.26	0	0.00	63.70	2.1	8,007	0.03%
2022/12/08	1	62.10	2	62.80	63.10	-1	8,051	-0.01%
2022/12/07	52	63.25	0	0.00	62.60	52	7,992	0.65%
2022/12/06	0	0.00	3	65.74	65.80	-3	7,778	-0.04%
2022/12/05	0.1	65.00	0	0.00	65.30	0.1	7,748	0.00%
2022/12/02	0.1	65.20	0	0.00	65.10	0.1	7,717	0.00%
2022/12/01	1.1	65.42	1	65.50	65.80	0.1	7,677	0.00%
2022/11/30	4.2	65.20	0	0.00	65.60	4.2	7,673	0.05%
2022/11/29	3	65.53	1	65.50	65.60	2	7,635	0.03%
2022/11/28	0.3	64.93	1	65.50	65.50	-0.7	7,591	-0.01%
2022/11/25	4.2	64.79	2	65.30	64.50	2.2	7,561	0.03%
2022/11/24	0.1	64.40	3	65.63	66.10	-2.9	7,516	-0.04%
2022/11/23	5.1	63.22	1	64.30	64.10	4.1	7,472	0.05%
2022/11/22	7.1	64.19	0	0.00	64.10	7.1	7,402	0.10%
2022/11/21	10.1	65.51	0	0.00	65.70	10.1	7,329	0.14%
2022/11/18	0	67.50	0	0.00	67.40	0	7,258	0.00%
2022/11/17	0.1	66.80	5	67.50	67.50	-4.9	7,263	-0.07%
2022/11/16	0	0.00	1.5	67.75	67.60	-1.5	7,251	-0.02%
2022/11/15	0.2	65.90	0	0.00	66.70	0.2	7,233	0.00%
2022/11/14	0.1	66.68	0.4	66.70	67.10	-0.3	7,167	0.00%
2022/11/11	1.6	66.07	0.4	66.10	65.90	1.2	7,152	0.02%
2022/11/10	5.2	65.22	3	65.93	65.60	2.2	7,171	0.03%
2022/11/09	0	0.00	0.1	66.50	66.60	-0.1	7,205	0.00%
2022/11/08	0.1	66.43	2	67.00	67.00	-1.9	7,280	-0.03%
2022/11/07	0.1	66.60	4	66.90	67.00	-3.9	7,317	-0.05%
2022/11/02	0	0.00	0.1	66.10	66.40	-0.1	7,492	0.00%
2022/11/01	0.1	65.00	8.1	66.49	66.70	-8	7,468	-0.11%
2022/10/31	3.1	64.88	0	0.00	64.00	3.1	7,416	0.04%
2022/10/26	0	0.00	3	65.30	65.40	-3	7,481	-0.04%
2022/10/25	9	64.00	0	0.00	64.70	9	7,462	0.12%
2022/10/24	1	65.00	0	0.00	64.50	1	7,415	0.01%
2022/10/21	1	65.00	8	65.70	65.50	-7	7,407	-0.09%
2022/10/19	0	0.00	1.1	65.76	65.00	-1.1	7,186	-0.02%
2022/10/18	1.1	61.88	0	0.00	62.70	1.1	7,006	0.02%
2022/10/14	0	0.00	6	64.20	63.40	-6	7,016	-0.09%
2022/10/11	10	63.76	0	0.00	63.80	10	7,174	0.14%
2022/10/05	1	67.20	9	67.08	66.70	-8	7,107	-0.11%
2022/10/03	0	0.00	0	63.50	63.20	0	6,896	0.00%
2022/09/28	1	64.30	0	0.00	64.10	1	6,765	0.01%
2022/09/27	0	0.00	0.3	65.50	65.50	-0.3	6,707	0.00%
2022/09/23	2	66.00	0	66.30	66.30	2	6,738	0.03%
2022/09/22	1.3	65.98	1	66.50	66.50	0.3	6,801	0.00%
2022/09/20	0	0.00	3	68.70	68.20	-3	6,583	-0.05%
2022/09/15	2	69.20	2	69.10	69.00	0	6,432	0.00%
2022/09/14	3	67.50	0	0.00	67.00	3	6,424	0.05%
2022/09/13	0	0.00	1	69.20	69.20	-1	6,481	-0.02%
2022/09/05	0	0.00	9	67.47	67.50	-9	6,497	-0.14%
2022/09/01	3	64.30	0	0.00	65.20	3	6,423	0.05%
2022/08/30	3	65.30	0	0.00	65.30	3	6,392	0.05%
2022/08/25	1	64.80	0	0.00	64.80	1	6,351	0.02%
2022/08/15	1	68.40	0	0.00	68.30	1	6,781	0.01%
2022/08/12	0	0.00	6.1	69.29	69.20	-6.1	6,699	-0.09%
2022/08/11	0.1	67.80	8	68.05	67.90	-7.9	6,647	-0.12%
2022/08/10	0	67.80	0	0.00	67.60	0	6,613	0.00%
2022/08/09	0.1	67.70	1	67.30	68.10	-0.9	6,571	-0.01%
2022/08/08	1	66.00	0	0.00	66.50	1	6,563	0.02%
2022/08/05	0	0.00	1	66.50	66.50	-1	6,597	-0.02%
2022/08/04	0	0.00	1.5	65.60	65.80	-1.5	6,601	-0.02%
2022/08/02	2	64.85	1	65.20	65.10	1	6,608	0.02%
2022/08/01	1	65.00	0	0.00	65.00	1	6,555	0.02%
2022/07/29	0	0.00	0	65.10	65.30	0	6,534	0.00%
2022/07/28	0	0.00	1	64.70	64.30	-1	6,466	-0.02%
2022/07/20	0	0.00	5	62.50	64.60	-5	6,237	-0.08%
2022/07/14	0	57.50	0	0.00	57.50	0	6,440	0.00%
2022/07/13	0	0.00	1	58.30	58.20	-1	6,439	-0.02%
2022/07/11	0	0.00	1	57.00	57.10	-1	6,401	-0.02%
2022/07/07	0	0.00	2	57.20	57.10	-2	6,403	-0.03%
2022/07/06	0	0.00	1	56.00	55.40	-1	6,388	-0.02%
2022/07/05	0	0.00	0.1	57.10	56.60	-0.1	6,361	0.00%
2022/07/04	1.1	54.62	0	0.00	55.30	1.1	6,339	0.02%
2022/07/01	0	0.00	0	57.60	57.00	0	6,286	0.00%
2022/06/30	1	58.10	0	0.00	57.90	1	6,237	0.02%
2022/06/27	2	56.70	1	58.10	56.90	1	6,137	0.02%
2022/06/24	1	56.70	0	0.00	56.80	1	6,048	0.02%
2022/06/23	0	0.00	1	58.40	58.30	-1	5,979	-0.02%
2022/06/20	1	58.10	22	58.33	58.20	-21	5,679	-0.37%
2022/06/17	1.5	59.00	0	0.00	59.10	1.5	5,627	0.03%
2022/06/16	3	61.07	0	0.00	60.30	3	5,535	0.05%
2022/06/15	0	0.00	1	61.60	61.00	-1	5,836	-0.02%
2022/06/14	1	60.90	0	0.00	60.90	1	5,945	0.02%
2022/06/13	1	60.70	0	0.00	61.00	1	6,012	0.02%
2022/06/08	0	0.00	1	64.30	63.60	-1	6,082	-0.02%
2022/06/02	1	62.90	0	0.00	62.90	1	6,138	0.02%
2022/06/01	0	0.00	2	63.75	63.50	-2	6,240	-0.03%
2022/05/31	2	61.65	1	63.10	63.20	1	6,218	0.02%
2022/05/30	1	61.70	2	62.50	62.80	-1	5,751	-0.02%
2022/05/26	2	60.90	0	0.00	60.90	2	5,739	0.04%
2022/05/24	3	61.80	0	0.00	61.90	3	5,947	0.05%
2022/05/23	4	62.38	0	0.00	62.40	4	5,972	0.07%
2022/05/19	0	0.00	4	62.90	62.90	-4	6,056	-0.07%
2022/05/18	1	62.60	0	0.00	63.40	1	6,086	0.02%
2022/05/17	2	62.60	5	63.40	62.60	-3	6,160	-0.05%
2022/05/16	5	63.10	0	0.00	63.10	5	6,237	0.08%
2022/05/12	2	62.30	0	0.00	62.60	2	6,301	0.03%
2022/05/10	5	64.50	5	64.70	64.40	0	6,344	0.00%
2022/05/03	0	64.90	0	0.00	65.00	0	6,805	0.00%
2022/04/26	0	0.00	0.1	67.70	67.20	-0.1	6,816	0.00%
2022/04/25	1	66.80	3	67.10	68.00	-2	6,753	-0.03%
2022/04/21	0	0.00	5	65.80	66.80	-5	6,513	-0.08%
2022/04/20	7	65.04	3	65.37	65.70	4	6,431	0.06%
2022/04/14	0	0.00	1	68.30	67.80	-1	6,104	-0.02%
2022/04/13	0	67.60	1	67.80	68.10	-1	6,148	-0.02%
2022/04/12	0	0.00	2	67.20	66.70	-2	6,181	-0.03%
2022/04/11	1	66.60	0	0.00	66.50	1	6,222	0.02%
2022/04/08	3	67.30	2	67.40	67.60	1	6,211	0.02%
2022/04/07	1	66.71	0	0.00	66.40	1	6,206	0.02%
2022/04/06	1	67.60	0	0.00	67.80	1	6,167	0.02%
2022/03/31	0	0.00	1	68.50	68.10	-1	6,192	-0.02%
2022/03/29	0	0.00	1	68.00	68.00	-1	6,154	-0.02%
2022/03/23	0	67.50	0	0.00	67.50	0	6,307	0.00%
2022/03/22	0	0.00	4	67.30	67.50	-4	6,296	-0.06%
2022/03/21	0	66.70	4	66.50	66.60	-4	6,302	-0.06%
2022/03/18	21	66.09	1	66.30	65.50	20	6,251	0.32%
2022/03/17	1	71.10	20	70.98	71.00	-19	5,935	-0.32%
2022/03/14	0	0.00	3	70.20	70.00	-3	5,735	-0.05%
2022/03/11	0	0.00	6	70.82	70.60	-6	5,733	-0.10%
2022/03/10	0	0.00	6	70.43	70.60	-6	5,763	-0.10%
2022/03/08	0	0.00	0	68.20	68.20	0	5,736	0.00%
2022/03/07	0	68.00	2	68.75	68.50	-2	5,684	-0.03%
2022/03/04	0	0.00	1	69.90	69.60	-1	5,678	-0.02%
2022/03/03	0	0.00	2	69.55	69.80	-2	5,652	-0.04%
2022/03/02	0	0.00	2	69.00	68.90	-2	5,629	-0.04%
2022/03/01	1	68.60	3	69.03	68.60	-2	5,603	-0.04%
2022/02/25	1	67.60	2	67.60	68.40	-1	5,535	-0.02%
2022/02/24	0	0.00	1	67.70	67.60	-1	5,346	-0.02%
2022/02/23	0	0.00	3	67.80	67.80	-3	5,251	-0.06%
2022/02/22	5	66.96	0	0.00	67.50	5	5,231	0.10%
2022/02/18	4	67.95	7	68.10	68.20	-3	5,150	-0.06%
2022/02/17	9	68.78	2	69.00	68.60	7	5,109	0.14%
2022/02/16	0	0.00	3	67.73	67.90	-3	5,011	-0.06%
2022/02/15	5	66.64	0	0.00	66.50	5	4,916	0.10%
2022/02/14	3	66.10	0	0.00	66.70	3	4,808	0.06%
2022/02/11	2	67.40	1	67.20	67.50	1	4,718	0.02%
2022/02/10	0	0.00	1	68.60	68.60	-1	4,680	-0.02%
2022/02/09	22	68.77	2	68.50	69.10	20	4,603	0.43%
2022/02/08	4	68.28	29	67.79	68.80	-25	4,421	-0.57%
2022/02/07	0	0.00	3	64.50	64.60	-3	4,184	-0.07%
2022/01/21	1	63.00	0	0.00	63.70	1	4,096	0.02%
2022/01/20	1	63.70	0	0.00	63.70	1	4,023	0.02%
2022/01/19	1	63.10	0	0.00	63.60	1	4,037	0.02%
2022/01/18	1	63.50	0	0.00	63.50	1	4,043	0.02%
2022/01/14	1	63.70	0	0.00	63.80	1	4,117	0.02%
2022/01/13	0	0.00	1	64.00	64.30	-1	4,211	-0.02%
2022/01/11	1	62.90	0	0.00	63.50	1	4,622	0.02%
2022/01/10	1	63.00	0	0.00	63.50	1	4,657	0.02%
2022/01/06	1	63.50	0	0.00	63.50	1	4,689	0.02%
2022/01/04	0	0.00	4	64.18	64.40	-4	4,711	-0.08%
2021/12/29	0	0.00	11	63.85	64.10	-11	4,817	-0.23%
2021/12/27	0	0.00	3	63.53	63.60	-3	4,892	-0.06%
2021/12/24	0	0.00	2	62.90	62.70	-2	4,919	-0.04%
2021/12/23	0	0.00	2	62.60	62.50	-2	5,000	-0.04%
2021/12/22	3	61.67	1	62.20	61.50	2	5,056	0.04%
2021/12/21	0	0.00	1	61.60	61.70	-1	5,079	-0.02%
2021/12/20	3	61.00	0	0.00	61.00	3	5,132	0.06%
2021/12/17	1	61.60	0	0.00	61.90	1	5,123	0.02%
2021/12/15	1	61.10	0	0.00	61.50	1	5,291	0.02%
2021/12/10	3	62.90	8	62.70	62.70	-5	5,531	-0.09%
2021/12/09	0	0.00	1	62.40	62.60	-1	5,564	-0.02%
2021/12/08	0	0.00	2	62.35	62.30	-2	5,538	-0.04%
2021/12/07	3	61.20	0	0.00	61.40	3	5,523	0.05%
2021/12/06	2	60.40	14	61.74	62.10	-12	5,513	-0.22%
2021/12/03	0	0.00	2	61.00	60.60	-2	5,521	-0.04%
2021/12/01	1	60.00	0	60.50	60.50	1	5,555	0.02%
2021/11/30	1	60.30	0	0.00	60.30	1	5,537	0.02%
2021/11/29	1	59.80	7	60.56	60.60	-6	5,440	-0.11%
2021/11/26	5.1	60.16	0	0.00	60.10	5.1	5,452	0.09%
2021/11/25	2	60.80	0	0.00	60.90	2	5,480	0.04%
2021/11/24	2	60.35	1	60.80	60.70	1	5,520	0.02%
2021/11/23	10	60.60	4	60.53	60.40	6	5,560	0.11%
2021/11/19	4	61.25	0	0.00	61.60	4	5,665	0.07%
2021/11/18	1	61.40	0	0.00	61.70	1	5,651	0.02%
2021/11/17	2	61.65	0	0.00	62.00	2	5,640	0.04%
2021/11/16	0	0.00	2	62.45	62.60	-2	5,661	-0.04%
2021/11/15	1	61.90	11	61.74	61.80	-10	5,740	-0.17%
2021/11/11	2	61.30	0	0.00	61.30	2	5,832	0.03%
2021/11/05	2	60.65	0	0.00	61.50	2	5,988	0.03%
2021/11/04	2	61.05	0	0.00	61.00	2	5,994	0.03%
2021/11/03	0	0.00	3	61.60	61.80	-3	6,007	-0.05%
2021/11/02	6	60.70	1	61.90	61.00	5	6,042	0.08%
2021/10/28	3	61.53	0	0.00	61.30	3	6,123	0.05%
2021/10/27	3	61.77	5	61.74	62.00	-2	6,233	-0.03%
2021/10/21	0	0.00	4	60.98	60.40	-4	6,652	-0.06%
2021/10/20	15	60.94	0	0.00	60.40	15	6,581	0.23%
2021/10/19	3	62.07	0	0.00	62.10	3	6,426	0.05%
2021/10/18	1	64.60	1	64.60	64.80	0	6,346	0.00%
2021/10/15	1	64.50	0	0.00	64.90	1	6,402	0.02%
2021/10/14	0	0.00	9	65.09	64.30	-9	6,410	-0.14%
2021/10/12	1	62.40	1	63.40	63.20	0	6,344	0.00%
2021/10/08	0	0.00	4	64.23	64.00	-4	6,381	-0.06%
2021/10/07	1	63.50	2.1	63.70	63.10	-1.1	6,454	-0.02%
2021/10/06	2	62.60	2	63.05	63.00	0	6,490	0.00%
2021/10/05	0	0.00	1	62.90	62.30	-1	6,472	-0.02%
2021/10/04	0	0.00	1	62.30	62.20	-1	6,476	-0.02%
2021/10/01	2	61.35	0	0.00	62.20	2	6,517	0.03%
2021/09/30	4	62.48	0	0.00	62.50	4	6,488	0.06%
2021/09/29	0	0.00	1	64.00	64.40	-1	6,473	-0.02%
2021/09/28	0	0.00	13	64.86	64.50	-13	6,552	-0.20%
2021/09/24	16	64.30	18	63.94	64.00	-2	6,687	-0.03%
2021/09/23	2	63.40	5	63.26	63.80	-3	6,730	-0.04%
2021/09/14	1	60.60	5	61.26	61.10	-4	7,201	-0.06%
2021/09/13	0	0.00	2	60.50	60.60	-2	7,262	-0.03%
2021/09/09	1	58.60	0	0.00	59.60	1	7,537	0.01%
2021/09/08	2	59.50	7	59.36	59.60	-5	7,532	-0.07%
2021/09/07	0	0.00	1	60.50	60.60	-1	7,486	-0.01%
2021/09/06	0	0.00	12	60.90	60.90	-12	7,441	-0.16%
2021/09/03	1	60.60	4	60.83	60.90	-3	7,394	-0.04%
2021/09/01	12	60.60	0.6	60.80	60.80	11.4	7,385	0.15%
2021/08/31	1	60.50	0	0.00	61.20	1	7,361	0.01%
2021/08/27	1	59.60	1	59.60	59.70	0	7,302	0.00%
2021/08/26	1	59.00	0	0.00	58.90	1	7,262	0.01%
2021/08/25	0	0.00	0.8	59.40	59.40	-0.8	7,197	-0.01%
2021/08/23	0	0.00	2	58.50	58.30	-2	7,156	-0.03%
2021/08/20	1	57.90	0	0.00	57.50	1	7,207	0.01%
2021/08/19	1	56.70	1	57.10	56.90	0	7,265	0.00%
2021/08/18	0	0.00	7	58.50	58.50	-7	7,157	-0.10%
2021/08/17	0	0.00	2	58.10	58.50	-2	7,149	-0.03%
2021/08/16	4	59.40	8	58.33	58.60	-4	7,082	-0.06%
2021/08/13	1	61.10	0	0.00	61.30	1	7,037	0.01%
2021/08/12	6	61.40	0	0.00	61.20	6	7,000	0.09%
2021/08/09	1	62.80	0	0.00	62.60	1	7,005	0.01%
2021/08/06	4	62.35	1	62.60	62.50	3	7,002	0.04%
2021/08/03	2	63.20	2	63.65	63.90	0	7,211	0.00%
2021/08/02	1	63.60	10	63.70	63.90	-9	7,178	-0.13%
2021/07/30	13	64.71	13	63.66	64.10	0	7,141	0.00%
2021/07/29	0	0.00	1	59.50	59.80	-1	6,841	-0.01%
2021/07/26	1	58.80	0	0.00	58.70	1	7,109	0.01%
2021/07/22	5	59.00	20	59.05	58.70	-15	7,133	-0.21%
2021/07/21	0	0.00	1.2	59.04	58.50	-1.2	7,069	-0.02%
2021/07/20	0	0.00	7	57.89	58.00	-7	7,000	-0.10%
2021/07/19	0.1	58.10	0	0.00	58.30	0.1	6,988	0.00%
2021/07/15	0	0.00	11	58.33	58.40	-11	7,052	-0.16%
2021/07/14	0	0.00	1.2	58.09	58.20	-1.2	7,032	-0.02%
2021/07/13	1.2	57.76	0	0.00	57.90	1.2	6,963	0.02%
2021/07/12	10	56.99	0	0.00	57.00	10	6,911	0.14%
2021/07/09	10	57.07	0	0.00	57.50	10	6,898	0.14%
2021/07/08	3	57.80	1	57.80	57.80	2	6,935	0.03%
2021/07/07	1	57.60	50.2	57.80	58.00	-49.2	6,908	-0.71%
2021/07/06	1	58.10	6	58.07	58.20	-5	6,893	-0.07%
2021/07/05	4.2	57.34	2	58.10	57.90	2.2	6,857	0.03%
2021/07/02	3	56.27	0	0.00	56.90	3	6,726	0.04%
2021/07/01	30.1	56.75	0	0.00	56.60	30.1	6,649	0.45%
2021/06/30	13.1	57.46	0	0.00	57.60	13.1	6,553	0.20%
2021/06/29	92	57.68	0.7	57.60	57.40	91.3	6,509	1.40%
2021/06/28	12	63.96	0	0.00	63.70	12	6,222	0.19%
2021/06/25	2	64.70	1	65.00	64.10	1	6,148	0.02%
2021/06/24	4	64.40	0	0.00	64.70	4	6,104	0.07%
2021/06/23	6	64.07	0	0.00	64.10	6	5,975	0.10%
2021/06/22	2	63.95	0	0.00	63.60	2	5,838	0.03%
2021/06/21	6	64.72	2	65.00	64.50	4	5,742	0.07%
2021/06/18	10	66.55	0	0.00	64.90	10	5,662	0.18%
2021/06/17	2	66.20	2	66.30	66.30	0	5,523	0.00%
2021/06/11	0	0.00	2	66.10	65.50	-2	5,744	-0.03%
2021/06/07	0	0.00	3	65.20	65.30	-3	6,306	-0.05%
2021/06/02	3	66.00	0	0.00	66.20	3	6,715	0.04%
2021/06/01	0	0.00	6	66.53	66.40	-6	6,879	-0.09%
2021/05/31	0	0.00	11.6	66.15	66.20	-11.6	7,003	-0.17%
2021/05/28	0	0.00	3.2	65.34	65.70	-3.2	7,047	-0.05%
2021/05/25	0	0.00	3	63.37	63.00	-3	7,395	-0.04%
2021/05/24	3	62.63	0	0.00	63.20	3	7,499	0.04%
2021/05/20	1	62.80	0	0.00	62.60	1	7,744	0.01%
2021/05/18	5	62.30	7	62.41	62.00	-2	7,955	-0.03%
2021/05/17	2	61.60	0	0.00	61.10	2	8,033	0.02%
2021/05/14	1	60.90	1	62.00	61.90	0	8,008	0.00%
2021/05/13	2.2	60.68	0	0.00	60.90	2.2	8,049	0.03%
2021/05/12	0	0.00	10	60.14	61.20	-10	8,044	-0.12%
2021/05/11	3	63.87	2	63.10	63.00	1	8,078	0.01%
2021/05/10	5	66.44	0	0.00	66.00	5	8,070	0.06%
2021/05/07	0	0.00	14	65.85	67.40	-14	8,241	-0.17%
2021/05/06	0	64.60	0	0.00	64.00	0	8,286	0.00%
2021/05/05	0	0.00	0.3	66.00	65.80	-0.3	8,361	0.00%
2021/05/04	13	66.65	8.8	66.14	66.30	4.2	8,559	0.05%
2021/05/03	1	67.10	8	66.66	67.10	-7	8,517	-0.08%
2021/04/29	0	0.00	5	64.40	63.90	-5	8,343	-0.06%
2021/04/28	0	0.00	0.2	64.10	64.50	-0.2	8,294	0.00%
2021/04/27	1	64.70	0	0.00	64.40	1	8,368	0.01%
2021/04/26	2	64.65	4.3	64.56	64.90	-2.3	8,364	-0.03%
2021/04/23	5	64.00	0	0.00	64.10	5	8,391	0.06%
2021/04/22	1	63.40	1	63.90	63.50	0	8,463	0.00%
2021/04/21	1	63.80	0.1	63.90	63.70	0.9	8,452	0.01%
2021/04/20	1	64.20	7.3	64.31	64.20	-6.3	8,499	-0.07%
2021/04/19	0	0.00	1.3	63.28	63.50	-1.3	8,541	-0.02%
2021/04/16	0	0.00	2	62.65	63.00	-2	8,612	-0.02%
2021/04/15	1	62.50	0	62.20	62.50	1	8,690	0.01%
2021/04/14	3	61.70	0	0.00	62.30	3	8,731	0.03%
2021/04/13	1	63.30	0	0.00	63.00	1	8,837	0.01%
2021/04/12	2.5	64.24	0.7	63.90	64.00	1.7	8,901	0.02%
2021/04/09	0	0.00	1.1	65.00	64.80	-1.1	9,032	-0.01%
2021/04/08	0.1	64.50	8	65.14	65.20	-7.9	9,032	-0.09%
2021/04/07	0	0.00	1	64.20	64.50	-1	8,998	-0.01%
2021/04/06	0.5	62.80	7	63.41	63.00	-6.5	8,948	-0.07%
2021/04/01	3	63.00	0	0.00	63.20	3	8,959	0.03%
2021/03/31	0	0.00	1	64.10	62.80	-1	8,883	-0.01%
2021/03/30	2	63.40	4	63.58	64.00	-2	8,781	-0.02%
2021/03/29	0	0.00	25.6	62.40	62.70	-25.6	8,740	-0.29%
2021/03/26	15	61.80	1	62.20	61.90	14	8,735	0.16%
2021/03/25	0	0.00	8	61.70	61.90	-8	8,762	-0.09%
2021/03/24	2	61.55	4	61.40	61.60	-2	8,981	-0.02%
2021/03/23	0.1	61.20	2	61.30	61.60	-1.9	8,998	-0.02%
2021/03/22	1	60.80	0	0.00	61.30	1	8,991	0.01%
2021/03/19	2	60.55	0	0.00	61.10	2	8,988	0.02%
2021/03/18	0	0.00	4	61.53	61.60	-4	8,868	-0.05%
2021/03/17	2	60.10	12	60.20	60.50	-10	8,820	-0.11%
2021/03/16	4	60.23	4.3	60.01	60.30	-0.3	8,797	0.00%
2021/03/15	27.1	60.06	1	60.20	59.90	26.1	8,767	0.30%
2021/03/12	3	59.83	94	60.82	62.10	-91	8,654	-1.05%
2021/03/11	1	58.40	1	58.70	58.70	0	8,470	0.00%
2021/03/10	4	57.93	17	57.91	58.00	-13	8,425	-0.15%
2021/03/09	28.1	56.74	2	57.00	57.20	26.1	8,380	0.31%
2021/03/08	5	58.40	0.5	58.30	58.50	4.5	8,115	0.06%
2021/03/05	1	58.00	2	58.30	58.40	-1	8,103	-0.01%
2021/03/04	1	59.00	1	58.70	58.80	0	8,104	0.00%
2021/03/02	3.4	59.12	0	0.00	58.80	3.4	7,948	0.04%
2021/02/26	14	59.29	0	0.00	59.40	14	7,815	0.18%
2021/02/25	2	60.95	0	0.00	60.70	2	7,575	0.03%
2021/02/24	1	60.00	0	0.00	60.00	1	7,513	0.01%
2021/02/23	3.1	60.58	5	60.80	60.20	-1.9	7,422	-0.03%
2021/02/22	0	0.00	3	60.60	61.20	-3	7,354	-0.04%
2021/02/19	0	0.00	1	58.40	58.50	-1	7,273	-0.01%
2021/02/18	0	0.00	1	58.00	58.40	-1	7,244	-0.01%
2021/02/02	0	0.00	0.1	55.90	56.10	-0.1	6,942	0.00%
2021/01/29	8	55.75	1	54.90	54.90	7	6,717	0.10%
2021/01/28	0	0.00	7	56.50	57.00	-7	6,543	-0.11%
2021/01/27	0	0.00	6.1	57.89	57.60	-6.1	6,467	-0.09%
2021/01/26	0	56.50	25.3	57.33	56.60	-25.3	6,336	-0.40%
2021/01/25	0	0.00	2.1	53.28	54.40	-2.1	6,166	-0.03%
2021/01/22	0	0.00	1	52.90	53.00	-1	6,154	-0.02%
2021/01/21	0	0.00	2	52.59	52.70	-2	6,133	-0.03%
2021/01/20	6.1	52.01	1	52.20	51.90	5.1	6,165	0.08%
2021/01/19	0	0.00	0.4	52.80	53.10	-0.4	6,095	-0.01%
2021/01/18	7	53.24	1	53.30	53.40	6	6,052	0.10%
2021/01/15	2	53.50	1	53.70	53.80	1	6,012	0.02%
2021/01/14	0	0.00	0.4	53.20	53.60	-0.4	5,979	-0.01%
2021/01/13	0	0.00	11	53.47	53.60	-11	5,932	-0.19%
2021/01/12	2	52.65	4	52.68	52.80	-2	5,878	-0.03%
2021/01/11	2	53.45	2	53.30	53.80	0	5,800	0.00%
2021/01/08	2	52.40	1	51.90	52.60	1	5,738	0.02%
2021/01/07	0	0.00	4	52.23	52.20	-4	5,643	-0.07%
2021/01/06	4	51.33	14	52.11	51.50	-10	5,581	-0.18%
2021/01/05	1	51.50	9	51.44	51.60	-8	5,375	-0.15%
2021/01/04	2	50.85	4	51.12	51.40	-2	5,291	-0.04%
2020/12/31	6	49.92	0	0.00	49.80	6	5,173	0.12%
2020/12/30	2	49.80	2	49.95	50.00	0	5,174	0.00%
2020/12/29	5	49.77	2	49.80	49.95	3	5,164	0.06%
2020/12/28	0	0.00	3	49.85	49.90	-3	5,162	-0.06%
2020/12/25	0	0.00	4	49.25	49.30	-4	5,159	-0.08%
2020/12/24	2	49.10	3	49.20	49.20	-1	5,185	-0.02%
2020/12/23	7	48.85	0	0.00	49.00	7	5,149	0.14%
2020/12/22	0	0.00	16	49.24	48.75	-16	5,157	-0.31%
2020/12/21	0	0.00	51	48.45	49.05	-51	5,179	-0.98%
2020/12/17	21	48.56	0	0.00	48.50	21	4,936	0.43%
2020/12/15	0	0.00	3	48.25	48.20	-3	4,923	-0.06%
2020/12/11	0	0.00	0.2	49.00	48.90	-0.2	4,987	0.00%
2020/12/10	0	0.00	1	49.25	49.05	-1	4,991	-0.02%
2020/12/08	0	0.00	1	48.60	48.95	-1	4,933	-0.02%
2020/12/07	5	48.85	5	48.70	49.10	0	4,897	0.00%
2020/12/04	2	49.40	0	0.00	49.40	2	4,826	0.04%
2020/12/03	0	0.00	4	49.30	49.20	-4	4,805	-0.08%
2020/12/01	3	48.55	0	0.00	48.85	3	4,779	0.06%
2020/11/30	6	48.23	0	0.00	48.05	6	4,794	0.13%
2020/11/27	4	48.90	0	0.00	49.05	4	4,647	0.09%
2020/11/26	2	48.60	1	48.40	48.65	1	4,653	0.02%
2020/11/24	0	0.00	3	48.37	48.30	-3	4,747	-0.06%
2020/11/23	1	48.35	0	0.00	48.50	1	4,715	0.02%
2020/11/20	0	0.00	0.1	48.05	48.00	-0.1	4,681	0.00%
2020/11/18	0	0.00	1	48.35	48.55	-1	4,609	-0.02%
2020/11/17	2	48.10	3	48.10	48.30	-1	4,579	-0.02%
2020/11/16	0	0.00	3	47.65	47.60	-3	4,603	-0.07%
2020/11/12	1	47.55	2	47.45	47.45	-1	4,589	-0.02%
2020/11/11	0	0.00	0	47.55	47.70	0	4,608	0.00%
2020/11/09	0	0.00	1	47.30	47.40	-1	4,629	-0.02%
2020/11/05	1	47.25	0	0.00	47.30	1	4,711	0.02%
2020/11/04	3	47.20	1	47.05	47.25	2	4,729	0.04%
2020/11/02	1	45.95	0	0.00	45.85	1	4,759	0.02%
2020/10/30	0	0.00	1.8	46.46	46.55	-1.8	4,824	-0.04%
2020/10/28	0	0.00	2	46.40	46.55	-2	5,203	-0.04%
2020/10/22	2	45.45	0	0.00	45.40	2	6,145	0.03%
2020/10/16	0	0.00	1	46.10	46.00	-1	6,269	-0.02%
2020/10/13	0	0.00	1	45.85	45.70	-1	6,410	-0.02%
2020/10/08	3	45.65	1	45.40	45.65	2	6,709	0.03%
2020/10/07	1	45.45	0	0.00	45.40	1	6,787	0.01%
2020/10/05	0	0.00	1	45.80	45.80	-1	6,944	-0.01%
2020/09/30	1	46.20	2	46.08	46.10	-1	7,076	-0.01%
2020/09/28	0	0.00	3	45.65	45.90	-3	7,213	-0.04%
2020/09/25	0	0.00	10	45.05	45.00	-10	7,296	-0.14%
2020/09/24	0	0.00	2	45.10	45.00	-2	7,318	-0.03%
2020/09/23	2	45.95	0	0.00	46.00	2	7,317	0.03%
2020/09/22	1	46.00	0	0.00	45.85	1	7,388	0.01%
2020/09/21	0	0.00	0	46.65	46.60	0	7,457	0.00%
2020/09/18	2	46.80	0	0.00	46.85	2	7,638	0.03%
2020/09/17	0	0.00	1	47.90	47.10	-1	7,787	-0.01%
2020/09/16	1	47.15	1	47.35	47.50	0	8,393	0.00%
2020/09/15	4	46.94	0.5	46.95	47.00	3.5	8,635	0.04%
2020/09/14	3	46.35	5	46.96	47.00	-2	8,956	-0.02%
2020/09/08	0	0.00	10	46.25	46.45	-10	9,419	-0.11%
2020/09/07	13	46.03	0	0.00	46.20	13	9,561	0.14%
2020/09/04	1	45.70	0	0.00	45.95	1	9,726	0.01%
2020/09/03	2	46.25	0.1	46.20	46.05	1.9	9,816	0.02%
2020/09/01	0	0.00	15	46.15	46.20	-15	9,956	-0.15%
2020/08/31	5	46.80	0	46.65	46.40	5	9,990	0.05%
2020/08/26	3	47.00	0	0.00	47.00	3	10,196	0.03%
2020/08/25	8	47.39	0	0.00	47.15	8	10,220	0.08%
2020/08/21	2	46.98	4	46.96	47.00	-2	10,385	-0.02%
2020/08/20	1	46.85	9	46.81	46.90	-8	10,416	-0.08%
2020/08/19	11	48.55	4	48.30	48.10	7	10,435	0.07%
2020/08/18	0	0.00	10	47.82	47.95	-10	10,385	-0.10%
2020/08/17	7	47.76	0	0.00	47.85	7	10,402	0.07%
2020/08/14	7	47.25	6	46.92	47.20	1	10,414	0.01%
2020/08/13	1	47.65	3	47.68	47.80	-2	10,395	-0.02%
2020/08/11	4	48.36	6	48.09	48.00	-2	10,470	-0.02%
2020/08/10	3	48.85	0	0.00	48.50	3	10,523	0.03%
2020/08/07	4	49.00	4	49.01	48.95	0	10,562	0.00%
2020/08/06	4	48.80	5	48.71	48.85	-1	10,557	-0.01%
2020/08/05	2	49.35	3	49.02	49.10	-1	10,579	-0.01%
2020/08/04	0	0.00	2	49.35	49.35	-2	10,545	-0.02%
2020/08/03	6	49.75	31	49.63	48.60	-25	10,452	-0.24%
2020/07/31	51.2	49.43	25	49.16	49.60	26.2	10,222	0.26%
2020/07/30	0	0.00	7	45.95	45.70	-7	9,516	-0.07%
2020/07/29	1	44.90	4	45.25	44.80	-3	9,473	-0.03%
2020/07/28	5.4	45.24	16	45.24	45.05	-10.7	9,560	-0.11%
2020/07/27	1	45.55	19	45.54	45.50	-18	9,662	-0.19%
2020/07/24	6	46.53	0	0.00	46.50	6	9,665	0.06%
2020/07/23	2.6	46.68	0	0.00	46.55	2.6	9,683	0.03%
2020/07/22	10	46.68	0	0.00	46.70	10	9,665	0.10%
2020/07/21	12	47.01	2	47.05	46.80	10	9,641	0.10%
2020/07/17	2	46.80	0	0.00	46.70	2	9,646	0.02%
2020/07/16	8	47.33	0	0.00	46.90	8	9,635	0.08%
2020/07/15	2	47.00	30	46.90	47.40	-28	9,551	-0.29%
2020/07/13	0	0.00	33	46.74	47.10	-33	9,445	-0.35%
2020/07/10	7	46.87	0	0.00	46.70	7	9,418	0.07%
2020/07/09	33	47.11	0	0.00	47.10	33	9,373	0.35%
2020/07/08	1	47.10	0	0.00	47.15	1	9,233	0.01%
2020/07/06	3	46.92	0	0.00	47.05	3	9,052	0.03%
2020/07/03	9	46.96	2	46.85	46.85	7	9,031	0.08%
2020/07/02	1	46.95	0	0.00	47.15	1	9,062	0.01%
2020/06/30	4	46.65	0	0.00	46.30	4	9,056	0.04%
2020/06/29	3	46.57	1	46.90	46.50	2	9,047	0.02%
2020/06/24	15	47.40	0	0.00	47.30	15	8,911	0.17%
2020/06/23	31	48.24	2	47.75	47.40	29	8,773	0.33%
2020/06/22	2	52.80	3	53.23	53.10	-1	8,201	-0.01%
2020/06/19	0	0.00	1	51.80	52.40	-1	7,984	-0.01%
2020/06/18	0	0.00	9	52.03	52.40	-9	7,710	-0.12%
2020/06/17	0	0.00	20	51.30	51.30	-20	7,599	-0.26%
2020/06/16	0	0.00	10	51.10	51.10	-10	7,683	-0.13%
2020/06/15	0	51.00	11	50.98	51.30	-11	7,769	-0.14%
2020/06/12	10	49.90	0	0.00	50.80	10	7,842	0.13%
2020/06/11	2	51.00	6	50.85	50.70	-4	7,891	-0.05%
2020/06/10	0	0.00	12	51.12	51.40	-12	7,831	-0.15%
2020/06/08	1	50.70	6	50.95	50.80	-5	8,045	-0.06%
2020/06/05	1	50.20	2	50.40	50.40	-1	8,035	-0.01%
2020/06/04	0	0.00	1	49.85	49.85	-1	8,097	-0.01%
2020/06/03	0	0.00	17	49.45	49.55	-17	8,104	-0.21%
2020/06/02	0	0.00	1	48.85	48.75	-1	8,024	-0.01%
2020/06/01	0	0.00	2	48.95	48.85	-2	8,099	-0.02%
2020/05/29	0	0.00	1	48.30	48.10	-1	8,246	-0.01%
2020/05/28	2	48.65	7	48.65	48.20	-5	8,270	-0.06%
2020/05/27	2	48.05	4.5	48.63	48.65	-2.5	8,475	-0.03%
2020/05/26	0	0.00	1	47.75	48.00	-1	8,632	-0.01%
2020/05/25	0	0.00	1	46.25	47.25	-1	8,538	-0.01%
2020/05/22	0	0.00	2	46.85	46.75	-2	8,600	-0.02%
2020/05/21	0	0.00	1.2	47.25	47.35	-1.2	8,654	-0.01%
2020/05/20	0	0.00	2	46.95	46.80	-2	8,706	-0.02%
2020/05/19	0	0.00	15	46.78	46.80	-15	8,790	-0.17%
2020/05/18	3	45.72	0	0.00	45.50	3	8,698	0.03%
2020/05/15	3	46.05	1	46.60	46.10	2	8,648	0.02%
2020/05/14	2	46.70	4	46.66	46.85	-2	8,495	-0.02%
2020/05/13	0	0.00	1	46.85	46.85	-1	8,397	-0.01%
2020/05/11	28	47.17	4	47.13	46.95	24	8,288	0.29%
2020/05/08	3	46.85	3	46.95	46.95	0	8,178	0.00%
2020/05/07	4	46.74	0	0.00	46.45	4	8,124	0.05%
2020/05/05	7	46.67	2	46.65	46.65	5	7,985	0.06%
2020/05/04	1	45.00	1	46.20	46.50	0	7,975	0.00%
2020/04/30	3	46.10	1.1	46.36	46.50	1.9	7,841	0.02%
2020/04/29	0	0.00	4	45.59	45.40	-4	7,718	-0.05%
2020/04/28	0	0.00	8	44.91	45.05	-8	7,755	-0.10%
2020/04/27	0	0.00	12	44.40	44.40	-12	7,854	-0.15%
2020/04/23	8	43.86	4	43.91	44.00	4	7,797	0.05%
2020/04/22	1.1	43.41	0	43.55	43.50	1.1	7,731	0.01%
2020/04/17	2	43.50	0	0.00	42.95	2	7,499	0.03%
2020/04/16	13	43.17	2	43.10	43.20	11	7,392	0.15%
2020/04/15	0	0.00	11	43.46	43.70	-11	7,306	-0.15%
2020/04/14	6	43.34	18.1	43.43	43.25	-12.1	7,251	-0.17%
2020/04/13	3	42.50	2	42.53	42.55	1	7,209	0.01%
2020/04/10	2	42.20	1	42.50	42.50	1	7,197	0.01%
2020/04/09	19	42.32	0.1	42.35	42.15	18.9	7,205	0.26%
2020/04/08	23	42.28	10	42.29	42.15	13	7,196	0.18%
2020/04/07	6	42.29	5	42.25	42.10	1	7,149	0.01%
2020/04/06	6	42.20	1	42.25	42.25	5	7,047	0.07%
2020/04/01	6	41.52	0	0.00	41.35	6	6,917	0.09%
2020/03/31	35.1	41.30	0	0.00	41.30	35.1	6,843	0.51%
2020/03/30	3	40.85	0	0.00	41.00	3	6,708	0.04%
2020/03/27	3	41.33	0	0.00	40.95	3	6,649	0.05%
2020/03/26	2	41.20	4.3	41.22	40.85	-2.3	6,591	-0.03%
2020/03/25	4	40.48	6	40.74	40.50	-2	6,604	-0.03%
2020/03/20	0	0.00	4	40.53	40.65	-4	6,462	-0.06%
2020/03/19	2.4	38.00	9	38.00	37.80	-6.6	6,314	-0.11%
2020/03/18	10	39.50	90	39.80	39.10	-80	6,121	-1.31%
2020/03/17	5	39.55	0	0.00	39.40	5	6,012	0.08%
2020/03/16	0	0.00	1	41.35	40.35	-1	5,848	-0.02%
2020/03/13	3	39.58	13	41.10	41.30	-10	5,725	-0.17%
2020/03/12	6.1	42.46	0	0.00	42.00	6.1	5,480	0.11%
2020/03/11	1	43.90	10	43.95	44.20	-9	5,258	-0.17%
2020/03/10	12.8	44.46	2	44.23	44.00	10.8	5,216	0.21%
2020/03/09	3	43.92	3	43.82	44.00	0	5,074	0.00%
2020/03/06	6	44.25	5	44.25	44.35	1	5,015	0.02%
2020/03/05	3	44.90	3	44.93	44.85	0	4,966	0.00%
2020/03/04	14	45.21	2	44.58	45.10	12	4,875	0.25%
2020/03/03	8	44.10	2	43.95	43.95	6	4,719	0.13%
2020/03/02	7	42.71	10	42.79	42.85	-3	4,574	-0.07%
2020/02/27	26	44.12	1	44.25	43.85	25	4,715	0.53%
2020/02/26	3	43.28	0	0.00	43.45	3	4,524	0.07%
2020/02/25	4	43.90	4	43.75	43.95	0	4,492	0.00%
2020/02/24	4.2	44.26	1	45.00	44.00	3.2	4,496	0.07%
2020/02/21	4.2	45.82	0	0.00	45.60	4.2	4,422	0.09%
2020/02/20	4	46.71	0	0.00	46.60	4	4,361	0.09%
2020/02/18	1	47.25	0	0.00	47.05	1	4,324	0.02%
2020/02/17	0	0.00	1.1	47.47	47.60	-1.1	4,342	-0.03%
2020/02/13	0	0.00	1	47.30	47.10	-1	4,469	-0.02%
2020/02/12	0	0.00	2.4	47.18	47.10	-2.4	4,532	-0.05%
2020/02/11	1	46.95	0	0.00	46.95	1	4,537	0.02%
2020/02/10	1	46.55	0	0.00	47.00	1	4,607	0.02%
2020/02/06	1	47.30	0	0.00	47.55	1	4,794	0.02%
2020/02/04	2	47.48	1	47.35	47.50	1	4,862	0.02%
2020/02/03	1	47.00	4	47.06	47.00	-3	4,925	-0.06%
2020/01/31	11	47.65	6	47.85	47.20	5	4,919	0.10%
2020/01/30	5	46.72	2.2	46.11	45.65	2.8	4,862	0.06%
2020/01/16	0	0.00	1	49.30	49.50	-1	4,979	-0.02%
2020/01/10	2	48.75	0	0.00	49.00	2	5,853	0.03%
2020/01/09	1	48.80	0	0.00	48.75	1	5,933	0.02%
2020/01/07	1	49.05	0	0.00	48.90	1	6,080	0.02%
2020/01/06	0	0.00	1	49.05	49.05	-1	6,158	-0.02%
2019/12/30	2	49.75	0	49.70	49.90	2	6,376	0.03%
2019/12/26	0	0.00	1	49.85	49.90	-1	6,561	-0.02%
2019/12/25	1	49.50	1	49.75	49.55	0	6,681	0.00%
2019/12/20	2	49.65	1.7	50.37	49.65	0.3	7,003	0.00%
2019/12/19	1	50.50	0	0.00	50.50	1	6,975	0.01%
2019/12/18	0	0.00	3	50.90	51.10	-3	6,984	-0.04%
2019/12/17	1	50.10	1	50.40	50.60	0	7,060	0.00%
2019/12/16	17	50.00	0	50.20	50.50	17	7,045	0.24%
2019/12/13	14	50.00	1	50.10	50.20	13	7,061	0.18%
2019/12/12	3	49.83	0	0.00	49.70	3	7,039	0.04%
2019/12/11	0	0.00	1	49.55	49.90	-1	7,034	-0.01%
2019/12/10	2	49.10	2	49.43	49.15	0	7,045	0.00%
2019/12/09	10	49.55	1	49.40	49.55	9	7,070	0.13%
2019/12/06	3	49.20	0	0.00	49.10	3	7,085	0.04%
2019/12/05	1	49.25	1	49.35	49.50	0	7,090	0.00%
2019/12/04	0	0.00	0.3	48.60	48.75	-0.3	7,085	0.00%
2019/12/03	0	0.00	1	48.70	48.50	-1	7,139	-0.01%
2019/12/02	0	0.00	0.1	48.40	48.30	-0.1	7,129	0.00%
2019/11/29	3	48.48	30	48.50	48.40	-27	7,151	-0.38%
2019/11/28	1	49.25	1	49.05	49.10	0	7,169	0.00%
2019/11/25	4	50.20	0	0.00	50.10	4	6,922	0.06%
2019/11/22	0	0.00	1	50.70	50.90	-1	7,013	-0.01%
2019/11/21	1	49.95	1	50.30	50.60	0	7,051	0.00%
2019/11/20	2	50.40	0	0.00	50.60	2	6,986	0.03%
2019/11/19	0	0.00	2	50.20	50.40	-2	7,015	-0.03%
2019/11/18	3	50.30	2.1	50.40	50.60	0.9	7,096	0.01%
2019/11/14	1	49.50	0	0.00	49.45	1	7,295	0.01%
2019/11/13	3	49.95	0	0.00	49.95	3	7,462	0.04%
2019/11/12	0	0.00	1	50.30	50.60	-1	7,580	-0.01%
2019/11/11	1	49.90	2	49.78	49.90	-1	7,577	-0.01%
2019/11/08	6	50.73	0	0.00	50.40	6	7,597	0.08%
2019/11/07	1	51.00	1	51.30	51.10	0	7,684	0.00%
2019/11/06	6	50.93	3	51.33	50.80	3	7,782	0.04%
2019/11/05	12	50.50	3	51.13	51.50	9	7,928	0.11%
2019/11/04	4	49.95	6	50.52	50.70	-2	7,945	-0.03%
2019/11/01	1	49.70	0	0.00	49.95	1	7,976	0.01%
2019/10/31	0	0.00	1	50.10	50.20	-1	8,248	-0.01%
2019/10/30	3	49.47	1	50.30	49.50	2	8,577	0.02%
2019/10/29	0	0.00	1	49.55	49.90	-1	8,695	-0.01%
2019/10/28	6	48.96	7	49.04	49.55	-1	8,690	-0.01%
2019/10/25	5	49.33	2	49.63	49.50	3	8,652	0.03%
2019/10/24	0	0.00	4	50.08	50.10	-4	8,605	-0.05%
2019/10/23	8	49.56	0	0.00	49.20	8	8,508	0.09%
2019/10/22	0	0.00	28	50.01	51.50	-28	8,344	-0.34%
2019/10/18	5	48.21	6	48.68	48.05	-1	8,163	-0.01%
2019/10/17	4	48.40	0	0.00	48.55	4	8,089	0.05%
2019/10/16	6	48.44	5	48.97	48.90	1	8,062	0.01%
2019/10/15	3	48.73	0	0.00	48.95	3	8,022	0.04%
2019/10/14	0	0.00	1	49.15	49.00	-1	8,032	-0.01%
2019/10/09	2	48.38	0	0.00	48.30	2	7,978	0.03%
2019/10/08	2	49.05	5	50.08	49.10	-3	7,972	-0.04%
2019/10/07	16	48.68	0	0.00	48.70	16	7,876	0.20%
2019/10/04	4	48.93	1	49.60	48.90	3	7,876	0.04%
2019/10/01	1	48.75	0	0.00	48.90	1	7,650	0.01%
2019/09/27	1	49.35	2	50.00	49.30	-1	7,555	-0.01%
2019/09/25	0	0.00	3.5	49.54	49.80	-3.5	7,362	-0.05%
2019/09/24	0	0.00	1	48.65	48.45	-1	7,269	-0.01%
2019/09/23	1	48.05	0	0.00	48.25	1	7,236	0.01%
2019/09/20	0	0.00	2	48.70	48.60	-2	7,247	-0.03%
2019/09/16	1	48.05	0	0.00	48.15	1	7,141	0.01%
2019/09/12	0	0.00	0	48.80	48.90	0	7,120	0.00%
2019/09/09	0	0.00	1	49.20	49.40	-1	7,083	-0.01%
2019/09/03	0	0.00	1	48.30	47.70	-1	6,916	-0.01%
2019/09/02	5	49.05	0	0.00	48.95	5	6,898	0.07%
2019/08/30	0	0.00	7	49.46	50.00	-7	6,881	-0.10%
2019/08/29	2	48.25	0	0.00	48.90	2	6,773	0.03%
2019/08/28	1	48.95	2	48.95	48.45	-1	6,770	-0.01%
2019/08/27	1	48.50	5	48.95	48.40	-4	6,762	-0.06%
2019/08/26	0	0.00	1	47.70	48.25	-1	6,675	-0.01%
2019/08/23	2	48.70	0	0.00	48.20	2	6,689	0.03%
2019/08/22	2	48.15	0	0.00	48.55	2	6,697	0.03%
2019/08/21	34	47.99	0	0.00	48.00	34	6,822	0.50%
2019/08/20	1	48.90	17	48.81	49.00	-16	6,719	-0.24%
2019/08/19	20	47.20	1	47.95	47.10	19	6,537	0.29%
2019/08/16	1	46.75	1	47.25	47.90	0	6,449	0.00%
2019/08/15	0	0.00	7	46.81	46.65	-7	6,267	-0.11%
2019/08/14	1	46.30	2	46.30	46.30	-1	6,153	-0.02%
2019/08/13	0	0.00	2	46.50	46.30	-2	6,100	-0.03%
2019/08/12	2.1	47.10	1	47.80	46.40	1.1	6,048	0.02%
2019/08/08	2	46.80	1	47.00	46.80	1	5,952	0.02%
2019/08/07	4	46.75	0	0.00	46.00	4	5,807	0.07%
2019/08/06	6	46.69	2	46.68	46.80	4	5,647	0.07%
2019/08/05	3	46.95	3	46.87	47.00	0	5,463	0.00%
2019/08/02	4	46.39	9	46.90	47.00	-5	5,354	-0.09%
2019/08/01	2	46.25	7	45.89	46.25	-5	5,076	-0.10%
2019/07/31	0	0.00	1	43.90	44.30	-1	4,712	-0.02%
2019/07/24	0	0.00	0	43.70	43.70	0	4,661	0.00%
2019/07/22	5	43.39	10	42.65	43.00	-5	4,642	-0.11%
2019/07/19	2	46.95	0	0.00	47.10	2	4,397	0.05%
2019/07/18	0.1	46.90	0	0.00	47.10	0.1	4,320	0.00%
2019/07/16	2	47.00	2	47.80	47.20	0	4,222	0.00%
2019/07/12	0	0.00	1	47.10	46.80	-1	4,122	-0.02%
2019/07/10	0	0.00	1	46.95	46.70	-1	4,107	-0.02%
2019/07/08	0	0.00	2.8	46.59	46.75	-2.8	4,116	-0.07%
2019/07/04	0	0.00	1	46.55	46.50	-1	4,206	-0.02%
2019/06/26	0	45.00	0	0.00	45.00	0	4,412	0.00%
2019/06/24	1	45.10	0	0.00	45.00	1	4,460	0.02%
2019/06/18	0	0.00	0.3	44.80	44.90	-0.3	4,431	-0.01%
2019/06/17	0	0.00	9	44.95	45.05	-9	4,482	-0.20%
2019/06/14	1	44.90	1	45.20	45.10	0	4,491	0.00%
2019/06/13	0	0.00	0	45.15	45.15	0	4,511	0.00%
2019/05/31	0	0.00	1	45.10	45.10	-1	4,723	-0.02%
2019/05/30	0	0.00	6	45.03	45.10	-6	4,772	-0.13%
2019/05/29	1	44.55	1	44.60	44.60	0	4,926	0.00%
2019/05/22	1	43.80	0	0.00	43.80	1	5,239	0.02%
2019/05/10	1	43.70	1	43.05	43.05	0	5,622	0.00%
2019/05/09	0	0.00	1	43.30	43.40	-1	5,755	-0.02%
2019/05/08	2	43.48	0	0.00	43.30	2	5,802	0.03%
2019/05/07	0	0.00	1	44.00	44.30	-1	5,821	-0.02%
2019/05/06	1	42.80	0	0.00	43.25	1	5,845	0.02%
2019/04/30	3	43.48	0	0.00	43.55	3	6,144	0.05%
2019/04/29	1	44.35	0	0.00	44.45	1	6,074	0.02%
2019/04/25	0	0.00	1	45.00	45.10	-1	6,195	-0.02%
2019/04/24	0	0.00	0.1	44.65	44.65	-0.1	6,281	0.00%
2019/04/23	0	0.00	2	45.00	45.00	-2	6,335	-0.03%
2019/04/11	1	44.35	0	0.00	44.25	1	7,075	0.01%
2019/04/10	0	0.00	0.1	45.00	45.25	-0.1	7,060	0.00%
2019/04/08	1	45.00	1	45.15	45.35	0	7,083	0.00%
2019/04/01	9	44.41	1	44.55	44.60	8	7,061	0.11%
2019/03/29	1	44.00	0	0.00	44.85	1	6,982	0.01%
2019/03/28	2	44.10	0	0.00	44.05	2	6,945	0.03%
2019/03/26	0	0.00	1	45.30	45.35	-1	7,050	-0.01%
2019/03/25	0	0.00	5	45.09	45.30	-5	7,124	-0.07%
2019/03/21	0	0.00	2	44.40	44.40	-2	7,142	-0.03%
2019/03/20	1	44.50	1	44.65	44.45	0	7,192	0.00%
2019/03/15	0	0.00	1	44.35	44.10	-1	7,313	-0.01%
2019/03/14	0	0.00	1	43.65	43.40	-1	7,266	-0.01%
2019/03/12	0	0.00	6	43.95	43.60	-6	7,293	-0.08%
2019/03/11	0	0.00	1	43.75	43.60	-1	7,377	-0.01%
2019/03/08	0	0.00	0	43.50	43.40	0	7,455	0.00%
2019/03/07	1	43.35	1	43.75	43.50	0	7,876	0.00%
2019/03/06	1	43.70	2	43.70	43.55	-1	7,935	-0.01%
2019/03/05	2	42.93	2	43.08	43.10	0	8,033	0.00%
2019/03/04	11	43.48	5	43.42	43.10	6	8,087	0.07%
2019/02/27	13	44.69	1.6	44.64	44.55	11.4	7,947	0.14%
2019/02/26	2	47.20	4	47.01	47.20	-2	7,749	-0.03%
2019/02/25	0	0.00	1	46.00	46.40	-1	7,680	-0.01%
2019/02/22	1	45.80	0	0.00	45.85	1	7,702	0.01%
2019/02/18	0	0.00	1	46.20	46.15	-1	7,802	-0.01%
2019/02/14	1	45.15	0	0.00	45.65	1	7,846	0.01%
2019/02/13	0	0.00	1	46.40	46.70	-1	7,813	-0.01%
2019/02/12	3	46.42	3	46.50	46.60	0	7,819	0.00%
2019/02/11	0	0.00	10.1	46.32	46.65	-10.1	7,868	-0.13%
2019/01/30	5	45.25	12.1	45.15	45.25	-7.1	7,772	-0.09%
2019/01/29	1	44.80	14	44.57	44.85	-13	7,693	-0.17%
2019/01/28	2	44.30	3	44.45	44.50	-1	7,670	-0.01%
2019/01/25	1	44.30	3	44.32	44.50	-2	7,655	-0.03%
2019/01/24	0	0.00	7	44.11	44.15	-7	7,668	-0.09%
2019/01/23	1	43.80	11	43.76	44.10	-10	7,699	-0.13%
2019/01/22	0	0.00	1	43.20	43.35	-1	7,586	-0.01%
2019/01/18	0.2	42.90	3.1	43.11	43.00	-2.9	7,416	-0.04%
2019/01/17	1	42.70	1	42.95	42.95	0	7,352	0.00%
2019/01/15	0	0.00	1	42.80	43.05	-1	7,286	-0.01%
2019/01/14	0	0.00	2	42.25	42.50	-2	7,234	-0.03%
2019/01/11	4	42.98	1	43.00	42.95	3	7,295	0.04%
2019/01/10	2	43.25	7	43.57	42.95	-5	7,226	-0.07%
2019/01/09	3	43.00	41	42.94	43.30	-38	7,077	-0.54%
2019/01/08	1	41.35	5	41.71	41.60	-4	6,880	-0.06%
2019/01/07	1	40.80	2	41.20	41.45	-1	6,838	-0.01%
2019/01/04	1	40.25	0	0.00	40.65	1	6,835	0.01%
2019/01/03	0	0.00	3	41.42	41.50	-3	6,932	-0.04%
2018/12/26	1	39.40	1	39.65	39.90	0	6,852	0.00%
2018/12/25	0	0.00	1	40.20	39.75	-1	6,839	-0.01%
2018/12/24	1	40.40	0	0.00	40.40	1	6,848	0.01%
2018/12/21	0	0.00	2	40.95	41.00	-2	6,899	-0.03%
2018/12/19	0	0.00	1	41.05	41.00	-1	6,774	-0.01%
2018/12/18	0	0.00	1	40.20	40.00	-1	6,652	-0.02%
2018/12/12	0	0.00	1	40.80	40.50	-1	6,585	-0.02%
2018/12/11	1	39.95	0	0.00	40.50	1	6,529	0.02%
2018/12/10	0.2	40.70	0	0.00	40.95	0.2	6,518	0.00%
2018/12/04	2	41.55	1	41.60	41.65	1	6,591	0.02%
2018/12/03	0	0.00	6	41.22	41.30	-6	6,481	-0.09%
2018/11/30	0	0.00	22	40.16	40.90	-22	6,372	-0.35%
2018/11/29	2	40.00	10	40.03	40.00	-8	5,899	-0.14%
2018/11/28	0	0.00	7	39.76	39.70	-7	5,771	-0.12%
2018/11/27	5	39.10	2	39.05	39.35	3	5,615	0.05%
2018/11/16	2	38.30	0	0.00	38.40	2	5,128	0.04%
2018/11/15	0	0.00	7	38.59	38.70	-7	5,059	-0.14%
2018/11/07	0	0.00	1	38.40	38.55	-1	4,828	-0.02%
2018/11/06	10	37.80	2	37.90	38.00	8	4,792	0.17%
2018/11/05	0	0.00	4	37.56	37.80	-4	4,786	-0.08%
2018/11/02	5	37.13	21	37.06	37.25	-16	4,796	-0.33%
2018/11/01	0	0.00	4	36.95	37.00	-4	4,812	-0.08%
2018/10/31	17	35.47	0	0.00	35.50	17	4,742	0.36%
2018/10/29	3	35.80	1	35.60	35.15	2	4,587	0.04%
2018/10/22	0.3	34.85	2	35.10	34.70	-1.7	4,757	-0.03%
2018/10/19	0	0.00	1	34.30	34.50	-1	4,807	-0.02%
2018/10/17	0	0.00	1	34.10	34.15	-1	4,840	-0.02%
2018/10/12	5	33.29	3	33.20	33.65	2	4,960	0.04%
2018/10/11	13	33.74	2	34.50	33.05	11	4,978	0.22%
2018/10/09	0	0.00	1	36.05	36.10	-1	4,948	-0.02%
2018/10/08	2	36.55	0	0.00	36.00	2	5,030	0.04%
2018/10/05	2	36.00	0	0.00	36.50	2	5,088	0.04%
2018/10/04	2	36.80	0	0.00	36.80	2	5,058	0.04%
2018/10/03	1	37.65	0	0.00	37.35	1	5,092	0.02%
2018/10/01	0.1	38.15	0	0.00	38.15	0.1	5,124	0.00%
2018/09/28	0	0.00	8	38.83	38.40	-8	5,182	-0.15%
2018/09/27	0	0.00	2	38.18	38.40	-2	5,130	-0.04%
2018/09/26	0	0.00	5	38.10	38.00	-5	5,110	-0.10%
2018/09/25	2	38.20	5	38.10	38.20	-3	5,165	-0.06%
2018/09/21	0	0.00	7	38.01	38.10	-7	5,172	-0.14%
2018/09/19	2	37.70	0	0.00	37.80	2	5,127	0.04%
2018/09/18	0	0.00	3	37.55	37.70	-3	5,159	-0.06%
2018/09/17	0	0.00	2	37.30	37.65	-2	5,260	-0.04%
2018/09/14	3	37.53	10	37.40	37.35	-7	5,325	-0.13%
2018/09/13	5	37.10	9	37.36	37.35	-4	5,356	-0.07%
2018/09/12	1	35.70	0	0.00	35.60	1	5,214	0.02%
2018/09/07	2	35.50	0	0.00	35.70	2	5,532	0.04%
2018/09/06	1	35.90	0	0.00	35.80	1	5,543	0.02%
2018/09/05	0	0.00	1	36.05	36.05	-1	5,601	-0.02%
2018/08/31	0.9	37.00	0	0.00	36.95	0.9	5,760	0.01%
2018/08/30	0	0.00	2	36.50	36.40	-2	5,755	-0.03%
2018/08/27	5	35.50	0	0.00	35.70	5	5,804	0.09%
2018/08/22	0	0.00	10.1	35.80	35.90	-10.1	6,021	-0.17%
2018/08/21	1	35.85	0	0.00	35.85	1	5,999	0.02%
2018/08/20	5	35.20	6	35.30	35.20	-1	5,995	-0.02%
2018/08/17	2	35.35	0	0.00	35.25	2	5,988	0.03%
2018/08/16	7	35.39	3	35.50	35.35	4	5,966	0.07%
2018/08/15	2	36.05	0	0.00	35.70	2	5,961	0.03%
2018/08/14	6	36.03	0	0.00	35.90	6	5,911	0.10%
2018/08/13	0	0.00	0	36.80	36.60	0	5,821	0.00%
2018/08/10	6	37.12	0	0.00	37.20	6	5,789	0.10%
2018/08/09	0.1	39.85	0	0.00	39.85	0.1	5,760	0.00%
2018/08/08	3	39.95	1	39.95	40.10	2	5,673	0.04%
2018/08/07	10	39.95	0.3	39.85	39.95	9.7	5,628	0.17%
2018/08/06	9.1	39.81	0	0.00	39.95	9.1	5,583	0.16%
2018/08/03	1.1	39.70	0	0.00	39.80	1.1	5,577	0.02%
2018/08/02	4	39.85	3	39.95	39.70	1	5,595	0.02%
2018/07/31	2	39.75	3	40.05	40.20	-1	5,611	-0.02%
2018/07/30	0	0.00	2	39.85	39.95	-2	5,475	-0.04%
2018/07/27	0	0.00	1	39.90	39.75	-1	5,455	-0.02%
2018/07/26	2	39.53	3	39.58	39.75	-1	5,466	-0.02%
2018/07/23	0	0.00	1	38.65	38.55	-1	5,437	-0.02%
2018/07/20	1	38.90	0	0.00	38.80	1	5,373	0.02%
2018/07/19	1	38.55	0	0.00	38.55	1	5,334	0.02%
2018/07/18	0	0.00	1	38.50	38.50	-1	5,322	-0.02%
2018/07/17	1	38.45	4	38.30	38.15	-3	5,279	-0.06%
2018/07/16	5	37.86	5	37.86	37.70	0	5,155	0.00%
2018/07/13	1	37.05	2	37.25	37.55	-1	5,093	-0.02%
2018/07/12	0.1	36.80	0	0.00	36.75	0.1	5,056	0.00%
2018/07/11	2	36.70	0	0.00	36.80	2	5,066	0.04%
2018/07/09	23	35.98	0	0.00	36.10	23	5,014	0.46%
2018/07/06	0	0.00	1	35.90	35.80	-1	5,007	-0.02%
2018/07/05	7	36.35	0	0.00	36.20	7	4,984	0.14%
2018/07/03	1.1	36.53	0	0.00	36.50	1.1	5,123	0.02%
2018/07/02	2	36.85	0	0.00	36.80	2	5,118	0.04%
2018/06/29	5	36.90	0	0.00	36.90	5	5,067	0.10%
2018/06/27	3	37.05	0	0.00	37.00	3	4,984	0.06%
2018/06/26	4	37.00	0	0.00	37.00	4	4,973	0.08%
2018/06/25	7	37.56	0	0.00	37.45	7	4,848	0.14%
2018/06/22	1	38.00	4	37.93	37.95	-3	4,763	-0.06%
2018/06/21	2	38.05	0	0.00	38.00	2	4,686	0.04%
2018/06/19	3	38.13	1	38.30	38.15	2	4,700	0.04%
2018/06/15	3	38.82	0	0.00	38.55	3	4,664	0.06%
2018/06/12	0	0.00	1	39.80	40.20	-1	4,619	-0.02%
2018/06/06	0	0.00	1	39.70	39.90	-1	5,053	-0.02%
2018/06/05	3	39.30	3	39.30	39.30	0	5,074	0.00%
2018/06/01	1	38.95	0	0.00	39.05	1	5,167	0.02%
2018/05/30	8	38.58	0	0.00	38.50	8	5,092	0.16%
2018/05/29	3	39.40	3	39.40	39.00	0	5,195	0.00%
2018/05/24	1	38.70	1	38.42	38.80	0	6,289	0.00%
2018/05/23	1	38.20	0	0.00	38.25	1	6,605	0.02%
2018/05/22	3	38.65	0	0.00	38.45	3	6,619	0.05%
2018/05/18	1	38.20	6	38.24	38.15	-5	6,780	-0.07%
2018/05/16	1	38.40	0	0.00	38.45	1	6,862	0.01%
2018/05/15	0.1	38.30	0	0.00	38.20	0.1	6,935	0.00%
2018/05/10	1	38.60	0	0.00	38.45	1	7,125	0.01%
2018/05/09	0.1	38.20	0	0.00	38.15	0.1	7,114	0.00%
2018/05/08	4	38.30	0.8	38.50	38.50	3.2	7,162	0.04%
2018/05/07	4	37.58	2	37.55	37.60	2	7,132	0.03%
2018/05/03	2	38.08	0	0.00	38.00	2	7,152	0.03%
2018/05/02	0	0.00	1	38.65	38.60	-1	7,218	-0.01%
2018/04/30	2	39.08	0	0.00	39.25	2	7,204	0.03%
2018/04/27	1	39.70	0	0.00	39.95	1	7,105	0.01%
2018/04/17	3	40.60	3	41.05	41.05	0	7,234	0.00%
2018/04/16	0	0.00	3	41.40	41.40	-3	7,188	-0.04%
2018/04/11	1	40.50	0	0.00	40.50	1	7,219	0.01%
2018/04/10	1	40.40	0	0.00	40.50	1	7,210	0.01%
2018/04/03	6.1	40.62	0	40.50	40.30	6.1	7,080	0.09%
2018/03/31	0	0.00	2	41.20	41.40	-2	7,119	-0.03%
2018/03/30	0	0.00	1	40.85	40.65	-1	7,112	-0.01%
2018/03/29	7	40.46	0	0.00	40.70	7	7,101	0.10%
2018/03/23	5	40.30	0	0.00	40.50	5	7,119	0.07%
2018/03/21	4	41.23	0	0.00	41.10	4	7,231	0.06%
2018/03/20	10	41.70	0	0.00	41.75	10	7,292	0.14%
2018/03/16	0	0.00	2	42.03	41.75	-2	7,679	-0.03%
2018/03/15	0	0.00	4	42.05	42.35	-4	7,535	-0.05%
2018/03/14	6	40.96	0	0.00	40.75	6	7,453	0.08%
2018/03/13	2	41.78	0	0.00	41.75	2	7,307	0.03%
2018/03/12	0	0.00	0	42.05	42.00	0	7,268	0.00%
2018/03/07	0	0.00	2	43.20	42.60	-2	7,236	-0.03%
2018/03/05	101	43.59	100	43.02	43.00	1	7,768	0.01%	大買/
2018/03/02	1	42.85	1	43.00	43.00	0	7,769	0.00%
2018/03/01	38	42.76	7	42.84	42.70	31	7,735	0.40%
2018/02/27	0	0.00	5	44.00	42.00	-5	7,397	-0.07%
2018/02/26	2	41.60	5	43.71	43.00	-3	7,153	-0.04%
2018/02/23	0	0.00	7	41.66	42.70	-7	6,778	-0.10%
2018/02/22	3	39.35	2	39.60	39.35	1	6,571	0.02%
2018/02/21	1	39.50	0	0.00	39.60	1	6,570	0.02%
2018/02/09	28	37.64	12	37.40	37.65	16	6,548	0.24%
2018/02/08	3	38.52	0	0.00	38.35	3	6,568	0.05%
2018/02/07	0	0.00	2	39.35	39.60	-2	6,701	-0.03%
2018/02/06	1	39.70	0	0.00	39.30	1	6,835	0.01%
2018/02/05	2	40.10	0	0.00	41.20	2	6,900	0.03%
2018/02/02	0	0.00	1	41.85	41.95	-1	7,010	-0.01%
2018/01/31	0	0.00	2	42.80	42.80	-2	7,129	-0.03%
2018/01/29	1	42.70	0	0.00	43.00	1	7,271	0.01%
2018/01/26	0	0.00	3	42.70	42.90	-3	7,407	-0.04%
2018/01/25	0	0.00	14	42.91	43.10	-14	7,575	-0.18%
2018/01/24	0	0.00	3	41.83	41.90	-3	7,627	-0.04%
2018/01/18	2	41.10	9	41.18	41.40	-7	7,889	-0.09%
2018/01/17	0	0.00	1	40.55	40.35	-1	7,809	-0.01%
2018/01/16	0	0.00	0.5	40.20	40.35	-0.5	7,860	-0.01%
2018/01/15	0	0.00	1	40.20	40.20	-1	7,881	-0.01%
2018/01/11	2	38.73	0	0.00	38.80	2	8,045	0.02%
2018/01/10	0	0.00	1	39.90	39.90	-1	8,251	-0.01%
2018/01/03	2	40.38	0	0.00	40.00	2	8,536	0.02%