光寶科 (2301)-大昌-新店券商分點個股進出

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
99.7
漲跌
▲0.6
漲幅
+0.61%
成交量
17,003張
產業
上市電腦週邊類股
1402人加入追蹤

立即追蹤
本地時間:14:30

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

光寶科 (2301)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/05/03	137.6	100.13	32	101.93	99.70	105.6	22,099	0.48%	大買/鉅額交易
2024/05/02	15	98.45	13	99.22	99.10	2	22,026	0.01%
2024/04/30	4.3	101.23	9	101.50	100.00	-4.7	21,895	-0.02%
2024/04/29	16.1	101.03	3	101.33	101.00	13.1	22,022	0.06%
2024/04/26	10.2	100.59	10	101.20	101.00	0.2	22,496	0.00%
2024/04/25	27	99.55	9	99.84	99.40	18	22,557	0.08%
2024/04/24	3	97.63	5	97.94	98.40	-2	22,441	-0.01%
2024/04/23	16.1	95.53	4	94.83	94.60	12.1	22,495	0.05%
2024/04/22	4	96.98	6	97.02	96.80	-2	22,353	-0.01%
2024/04/19	24	96.58	27	96.14	96.10	-3	22,327	-0.01%
2024/04/18	34	99.13	13.2	98.71	99.00	20.8	22,146	0.09%
2024/04/17	15.6	95.95	5	95.80	96.30	10.6	22,060	0.05%
2024/04/16	41.8	97.27	22.1	96.49	95.30	19.7	22,143	0.09%
2024/04/15	7.5	100.97	9.3	101.45	102.00	-1.8	21,669	-0.01%
2024/04/12	6	103.42	3	103.17	103.00	3	21,513	0.01%
2024/04/11	9	103.06	16.1	103.59	104.00	-7.1	21,493	-0.03%
2024/04/10	16	104.16	11	104.14	103.50	5	21,433	0.02%
2024/04/09	10	104.15	42	104.04	104.00	-32	21,390	-0.15%
2024/04/08	10	105.40	7	105.29	105.00	3	21,360	0.01%
2024/04/03	38.2	104.68	14	104.64	104.00	24.2	21,284	0.11%
2024/04/02	53.7	104.02	25.1	103.20	104.00	28.6	21,089	0.14%
2024/04/01	19.1	100.74	30.2	100.72	100.00	-11.1	20,575	-0.05%
2024/03/29	65.4	100.49	35	100.61	101.00	30.4	20,404	0.15%
2024/03/28	60.3	108.33	16	107.91	106.00	44.2	19,494	0.23%
2024/03/27	98.8	114.24	21	114.12	112.50	77.8	19,028	0.41%
2024/03/26	26	116.46	45	116.52	120.50	-19	18,645	-0.10%
2024/03/25	51	118.94	19	119.13	119.00	32	18,501	0.17%
2024/03/22	56.6	120.70	61.5	120.25	121.50	-4.9	18,373	-0.03%
2024/03/21	56.8	123.88	30.1	124.13	123.50	26.7	17,776	0.15%
2024/03/20	67.1	119.83	95.8	120.40	123.00	-28.7	17,149	-0.17%
2024/03/19	39	116.63	42.1	115.26	116.00	-3.1	16,220	-0.02%
2024/03/18	50.1	111.33	7.3	110.69	112.00	42.8	16,014	0.27%
2024/03/15	30	111.92	2	113.25	112.00	28	15,877	0.18%
2024/03/14	33	112.24	13.1	112.81	112.00	20	15,754	0.13%
2024/03/13	28	114.61	13	115.73	114.50	15	15,658	0.10%
2024/03/12	61.7	114.41	24	114.58	115.00	37.7	15,421	0.24%
2024/03/11	34	113.49	8	113.31	113.50	26	15,300	0.17%
2024/03/08	14.2	113.64	31	114.68	114.00	-16.9	15,216	-0.11%
2024/03/07	6.6	110.94	5	111.70	111.00	1.6	14,955	0.01%
2024/03/06	10.2	113.51	13	113.46	113.50	-2.8	14,923	-0.02%
2024/03/05	9	112.94	8	113.94	114.00	1	15,414	0.01%
2024/03/04	37	114.62	29	115.05	114.00	8	15,340	0.05%
2024/03/01	11.1	110.88	21	112.29	112.50	-9.9	15,103	-0.07%
2024/02/29	18	109.03	37	109.69	109.50	-19	14,922	-0.13%
2024/02/27	61.3	108.55	31	111.19	107.50	30.3	14,665	0.21%
2024/02/26	25.7	107.46	5	107.90	107.00	20.7	14,218	0.15%
2024/02/23	3	109.50	7.1	110.00	108.50	-4.1	14,389	-0.03%
2024/02/22	7	109.07	9	108.94	108.50	-2	14,475	-0.01%
2024/02/21	26.2	107.10	8.2	107.76	106.00	18	14,507	0.12%
2024/02/20	18.2	108.67	9	108.39	108.50	9.2	14,492	0.06%
2024/02/19	9	109.28	1	109.00	109.00	8	14,504	0.06%
2024/02/16	9	110.11	8.5	110.32	110.00	0.5	14,698	0.00%
2024/02/15	26.4	110.47	13	109.27	108.50	13.4	14,602	0.09%
2024/02/05	20.5	111.73	26.2	112.41	113.00	-5.7	14,449	-0.04%
2024/02/02	14.2	111.03	9.1	111.11	111.50	5.1	14,410	0.04%
2024/02/01	14	108.50	12	109.04	109.00	2	14,677	0.01%
2024/01/31	3	108.83	4	109.25	108.50	-1	14,995	-0.01%
2024/01/30	10	109.20	6	108.92	108.50	4	14,951	0.03%
2024/01/29	2	109.75	2	109.75	109.50	0	14,980	0.00%
2024/01/26	4	108.63	15.5	108.23	107.50	-11.5	15,097	-0.08%
2024/01/25	18	111.03	13	112.69	111.00	5	15,316	0.03%
2024/01/24	10	113.70	24	112.98	112.00	-14	15,583	-0.09%
2024/01/23	16	113.84	10	113.65	113.50	6	16,223	0.04%
2024/01/22	41	114.40	58	114.49	114.50	-17	16,246	-0.10%
2024/01/19	14	109.79	8	109.00	110.00	6	15,779	0.04%
2024/01/18	14.5	107.00	11	107.41	106.50	3.5	15,715	0.02%
2024/01/17	26	107.77	19	108.21	107.50	7	15,890	0.04%
2024/01/16	4	106.88	3	107.33	106.50	1	16,006	0.01%
2024/01/15	4	107.00	6	107.33	107.00	-2	16,135	-0.01%
2024/01/12	8	107.44	4	107.13	107.00	4	16,406	0.02%
2024/01/11	11	107.18	5.2	107.44	108.50	5.8	16,484	0.04%
2024/01/10	56.2	108.69	13	107.42	107.00	43.2	16,822	0.26%
2024/01/09	105	115.97	0	0.00	114.50	105	17,003	0.62%	大買/鉅額交易
2024/01/08	0	0.00	22	115.48	114.50	-22	17,122	-0.13%
2024/01/05	0	0.00	5.9	114.67	114.50	-5.9	17,597	-0.03%
2024/01/04	3	113.17	1	114.00	113.50	2	17,722	0.01%
2024/01/03	11.2	112.82	2	113.50	112.50	9.2	18,163	0.05%
2024/01/02	23	115.09	5	115.20	115.00	18	18,268	0.10%
2023/12/29	0	0.00	1	118.50	117.00	-1	18,342	-0.01%
2023/12/28	2	118.75	10	118.65	118.00	-8	18,469	-0.04%
2023/12/27	3	117.33	27	117.28	117.00	-24	18,597	-0.13%
2023/12/26	9	115.22	7	115.79	117.00	2	19,043	0.01%
2023/12/25	8	116.38	4	116.38	116.50	4	19,286	0.02%
2023/12/22	6	115.50	18	115.47	115.50	-12	19,348	-0.06%
2023/12/21	12	114.25	1	114.50	114.00	11	19,305	0.06%
2023/12/20	2	114.25	6	114.58	114.00	-4	19,235	-0.02%
2023/12/19	9	112.17	13	112.85	112.50	-4	19,210	-0.02%
2023/12/18	4	112.13	7	113.36	112.00	-3	19,261	-0.02%
2023/12/15	14	113.86	9	113.06	112.00	5	19,464	0.03%
2023/12/14	4	114.25	2	114.75	114.50	2	19,506	0.01%
2023/12/13	7	112.50	16.1	113.96	113.00	-9.1	19,776	-0.05%
2023/12/12	3	110.83	5	110.90	110.00	-2	20,374	-0.01%
2023/12/11	14	112.43	7	111.86	110.50	7	20,717	0.03%
2023/12/08	2	112.50	13.3	112.76	113.00	-11.3	20,897	-0.05%
2023/12/07	8	110.19	3	110.00	110.00	5	21,144	0.02%
2023/12/06	4	111.75	5	111.60	111.50	-1	21,603	0.00%
2023/12/05	9	109.11	11	109.77	110.50	-2	21,792	-0.01%
2023/12/04	6	110.50	14	110.68	110.50	-8	21,848	-0.04%
2023/12/01	15	108.03	15.3	107.93	108.00	-0.3	21,927	0.00%
2023/11/30	18	107.58	24	108.94	110.00	-6	22,204	-0.03%
2023/11/29	5	109.40	11	109.50	109.00	-6	21,907	-0.03%
2023/11/28	2	106.75	1	107.50	107.50	1	22,184	0.00%
2023/11/27	7	106.50	5	106.60	107.00	2	22,734	0.01%
2023/11/24	2	106.25	9	107.28	107.50	-7	23,074	-0.03%
2023/11/23	11	106.91	3	107.00	106.50	8	23,281	0.03%
2023/11/22	39.7	107.88	3	107.33	107.00	36.7	23,623	0.16%
2023/11/21	13	110.62	14	111.68	112.00	-1	23,791	0.00%
2023/11/20	6	109.33	2	109.50	109.00	4	24,621	0.02%
2023/11/17	21.1	109.19	13	109.85	109.50	8.1	24,927	0.03%
2023/11/16	9	111.17	3	110.67	110.50	6	25,782	0.02%
2023/11/15	10	114.10	9	113.78	112.50	1	26,162	0.00%
2023/11/14	3	112.00	8	112.25	113.00	-5	26,650	-0.02%
2023/11/13	12	112.38	16.9	112.03	112.50	-4.9	27,219	-0.02%
2023/11/10	9	112.39	17	112.32	112.50	-8	27,695	-0.03%
2023/11/09	13	110.04	9	111.67	112.00	4	28,276	0.01%
2023/11/08	22	114.25	50	114.02	113.50	-28	28,308	-0.10%
2023/11/07	3	110.33	8	110.69	110.50	-5	28,422	-0.02%
2023/11/06	4	110.75	10	111.05	111.00	-6	29,172	-0.02%
2023/11/03	10	109.50	13	110.27	109.00	-3	29,733	-0.01%
2023/11/02	10	108.85	11	108.73	108.50	-1	30,927	0.00%
2023/11/01	16	102.34	30.1	103.27	103.50	-14.1	32,530	-0.04%
2023/10/31	34.4	104.14	26	101.40	100.00	8.4	33,831	0.02%
2023/10/30	18.1	107.59	8.2	106.96	107.00	9.9	34,781	0.03%
2023/10/27	6	109.00	7	109.07	108.50	-1	36,368	0.00%
2023/10/26	6	106.17	14	107.79	107.00	-8	39,862	-0.02%
2023/10/25	14	108.96	15	108.87	109.00	-1	41,518	0.00%
2023/10/24	19	107.66	15	108.70	109.00	4	42,275	0.01%
2023/10/23	14	106.64	8	106.25	106.00	6	43,207	0.01%
2023/10/20	10	105.40	10	107.25	108.00	0	44,789	0.00%
2023/10/19	8	106.31	5	106.70	107.00	3	46,031	0.01%
2023/10/18	19.2	106.23	21	105.86	106.00	-1.8	47,121	0.00%
2023/10/17	78.7	110.62	64.3	109.72	109.50	14.4	47,248	0.03%
2023/10/16	12	112.92	11	113.45	113.00	1	47,611	0.00%
2023/10/13	84.9	117.03	18.4	116.27	115.50	66.5	49,033	0.14%
2023/10/12	12	122.50	35	122.47	122.50	-23	50,019	-0.05%
2023/10/11	41	120.21	51.1	123.23	119.50	-10.1	51,825	-0.02%
2023/10/06	40	120.88	21	121.83	119.50	19	53,145	0.04%
2023/10/05	2	121.00	4	121.75	121.50	-2	54,397	0.00%
2023/10/04	13.2	120.20	4.4	120.85	121.00	8.8	55,204	0.02%
2023/10/03	17	124.12	12	123.58	123.00	5	55,426	0.01%
2023/10/02	19.1	124.45	40.1	124.31	125.50	-21.1	55,661	-0.04%
2023/09/28	21.1	121.16	15.1	122.04	121.50	6	55,678	0.01%
2023/09/27	11	119.09	5	119.60	120.00	6	55,761	0.01%
2023/09/26	13.1	119.16	4	120.25	120.00	9.1	56,557	0.02%
2023/09/25	3	119.50	4	120.38	120.00	-1	57,134	0.00%
2023/09/22	14	118.32	5	119.20	120.00	9	57,243	0.02%
2023/09/21	10	118.20	10	118.30	119.00	0	57,167	0.00%
2023/09/20	24	120.36	13	120.88	120.00	11	57,135	0.02%
2023/09/19	28	121.00	16	121.81	120.00	12	57,017	0.02%
2023/09/18	25.1	120.90	10.1	120.85	121.00	15	57,037	0.03%
2023/09/15	26	126.83	28	127.29	126.00	-2	56,867	0.00%
2023/09/14	14	126.57	20	127.68	126.50	-6	56,479	-0.01%
2023/09/13	8	123.69	4	123.75	124.00	4	56,683	0.01%
2023/09/12	19.4	125.20	7.2	125.15	125.00	12.2	57,375	0.02%
2023/09/11	20.6	127.65	20	127.95	127.50	0.6	57,497	0.00%
2023/09/08	35	134.97	42	135.65	134.50	-7	57,338	-0.01%
2023/09/07	11	134.73	11	134.86	134.00	0	57,293	0.00%
2023/09/06	8.1	134.34	7	135.14	134.50	1.1	57,478	0.00%
2023/09/05	31.1	132.58	34	133.10	134.00	-3	57,483	-0.01%
2023/09/04	16	134.22	12	134.50	134.00	4	57,142	0.01%
2023/09/01	57.2	135.24	22	134.70	134.50	35.2	57,005	0.06%
2023/08/31	22.9	135.50	25	136.20	137.00	-2.1	56,688	0.00%
2023/08/30	30	140.30	5	138.50	138.50	25	56,369	0.04%
2023/08/29	19.2	139.35	9.1	140.17	141.50	10.2	56,148	0.02%
2023/08/28	34	140.13	11	139.36	138.50	23	55,969	0.04%
2023/08/25	37	146.88	11.1	147.87	145.00	25.9	56,009	0.05%
2023/08/24	32	153.58	65.4	153.78	151.50	-33.4	55,662	-0.06%
2023/08/23	41.9	147.19	33.1	148.53	148.50	8.9	54,756	0.02%
2023/08/22	49.1	150.66	64.6	150.40	149.00	-15.5	54,411	-0.03%
2023/08/21	29.2	143.91	23.2	144.31	144.00	6	53,448	0.01%
2023/08/18	35.3	148.29	38.2	146.61	146.00	-3	52,991	-0.01%
2023/08/17	40	147.11	20.1	148.59	150.00	19.9	52,290	0.04%
2023/08/16	60	143.55	41.5	143.98	147.00	18.5	51,639	0.04%
2023/08/15	14	142.71	25.6	143.21	143.50	-11.6	51,032	-0.02%
2023/08/14	12	137.54	15	136.60	136.50	-3	50,387	-0.01%
2023/08/11	28	138.77	48	139.07	137.00	-20	50,063	-0.04%
2023/08/10	39.2	136.27	43	136.35	139.00	-3.8	49,689	-0.01%
2023/08/09	52	139.46	17	140.38	141.00	35	48,829	0.07%
2023/08/08	81.1	143.95	35	141.37	143.00	46.1	48,117	0.10%
2023/08/07	54.4	145.97	57.1	145.38	148.00	-2.7	46,702	-0.01%
2023/08/04	38.1	140.24	41.8	140.06	140.00	-3.7	44,740	-0.01%
2023/08/02	71.9	146.26	80	143.36	139.00	-8.1	43,029	-0.02%
2023/08/01	57.3	151.42	65	151.54	154.00	-7.7	41,371	-0.02%
2023/07/31	200.2	161.37	159.8	155.25	150.50	40.4	39,612	0.10%	大買/大賣/
2023/07/28	84.1	151.17	93.1	151.59	159.50	-9	36,026	-0.03%
2023/07/27	59.1	146.64	40.2	147.19	145.00	18.9	34,268	0.06%
2023/07/26	35.1	145.12	153	143.52	146.50	-118	33,322	-0.35%	大賣/鉅額交易
2023/07/25	75.6	147.27	65.4	146.48	142.00	10.2	32,102	0.03%
2023/07/24	85	147.21	64.1	148.22	149.00	20.9	30,314	0.07%
2023/07/21	55	141.75	52	142.99	146.00	3	28,767	0.01%
2023/07/20	13	138.65	16	137.88	139.00	-3	27,572	-0.01%
2023/07/19	49.1	139.85	35	138.26	136.50	14.1	27,010	0.05%
2023/07/18	62.6	143.06	75.9	141.63	139.50	-13.3	26,162	-0.05%
2023/07/17	78.2	147.86	86.7	147.00	145.50	-8.5	24,515	-0.03%
2023/07/14	108.2	138.66	171.5	138.72	144.00	-63.3	23,051	-0.27%	大買/大賣/
2023/07/13	95.3	133.42	99.5	134.48	134.00	-4.2	21,163	-0.02%
2023/07/12	50	125.29	46.7	125.95	126.50	3.3	19,458	0.02%
2023/07/11	78.1	119.90	58.1	120.03	120.00	20	18,087	0.11%
2023/07/10	15.1	113.70	24	113.00	112.00	-8.9	17,143	-0.05%
2023/07/07	15.5	112.53	10	111.55	111.00	5.5	16,763	0.03%
2023/07/06	28	115.54	19	115.26	114.50	9	16,320	0.06%
2023/07/05	18	116.11	9	115.72	115.00	9	15,799	0.06%
2023/07/04	47	117.71	57	118.07	119.00	-10	15,353	-0.07%
2023/07/03	6	110.42	31.5	112.32	113.50	-25.5	14,419	-0.18%
2023/06/30	5	103.30	6.1	102.44	103.50	-1.1	13,706	-0.01%
2023/06/29	7	101.71	2.1	101.52	102.00	4.9	13,486	0.04%
2023/06/28	5	100.60	6	101.50	100.00	-1	13,410	-0.01%
2023/06/27	2.4	99.90	4	100.18	99.30	-1.6	13,300	-0.01%
2023/06/26	4	100.15	0	0.00	101.00	4	13,128	0.03%
2023/06/21	7	104.64	7	104.93	105.00	0	12,831	0.00%
2023/06/20	5	106.20	9	106.39	105.00	-4	12,492	-0.03%
2023/06/19	17	108.47	29.2	108.73	107.00	-12.2	12,045	-0.10%
2023/06/16	60	106.91	26	108.13	105.00	34	11,437	0.30%
2023/06/15	10	107.90	23.4	109.98	111.00	-13.4	10,309	-0.13%
2023/06/14	16	100.97	6.4	102.87	101.00	9.6	9,973	0.10%
2023/06/13	10	102.55	5	102.30	103.00	5	9,704	0.05%
2023/06/12	3	105.00	16	105.63	103.00	-13	9,570	-0.14%
2023/06/09	2	96.05	7.8	97.02	97.60	-5.8	9,348	-0.06%
2023/06/08	9	93.63	4	94.23	93.80	5	9,261	0.05%
2023/06/07	3	96.10	12	96.06	96.20	-9	9,169	-0.10%
2023/06/06	15	93.36	14	93.06	93.90	1	9,024	0.01%
2023/06/05	2	93.90	7	94.50	96.00	-5	9,084	-0.06%
2023/06/02	8.4	90.04	10	89.65	89.80	-1.6	8,835	-0.02%
2023/06/01	2	86.90	0	0.00	86.20	2	8,725	0.02%
2023/05/31	0	86.50	2	88.50	89.00	-2	8,669	-0.02%
2023/05/30	1	87.00	0	0.00	86.70	1	8,213	0.01%
2023/05/29	2	86.10	4.6	85.98	86.40	-2.6	8,084	-0.03%
2023/05/26	4	83.72	3.1	83.47	83.30	0.9	8,025	0.01%
2023/05/25	1	80.50	1	79.80	80.70	0	7,915	0.00%
2023/05/24	0	0.00	1	79.80	79.80	-1	7,900	-0.01%
2023/05/23	0	0.00	1	80.40	80.20	-1	7,825	-0.01%
2023/05/22	1	81.10	1	82.29	81.40	0	7,742	0.00%
2023/05/19	0	81.60	0	0.00	81.90	0	7,666	0.00%
2023/05/18	1	81.90	7	81.81	82.00	-6	7,660	-0.08%
2023/05/17	2	79.90	1	80.10	80.50	1	7,578	0.01%
2023/05/16	4	78.00	4	78.13	78.60	0	7,471	0.00%
2023/05/15	0	0.00	2.2	76.22	76.40	-2.2	7,364	-0.03%
2023/05/12	1	76.90	2	76.80	76.10	-1	7,394	-0.01%
2023/05/11	1	76.90	2	76.80	77.20	-1	7,436	-0.01%
2023/05/09	1	75.90	0	0.00	76.60	1	7,431	0.01%
2023/05/08	0	0.00	1	76.90	76.90	-1	7,460	-0.01%
2023/05/04	1	75.00	1	76.00	76.00	0	7,468	0.00%
2023/05/03	1	74.60	0	75.20	75.40	1	7,453	0.01%
2023/05/02	0	0.00	5	74.86	75.90	-5	7,500	-0.07%
2023/04/28	3	72.67	0	0.00	73.50	3	7,575	0.04%
2023/04/27	1	72.80	1	73.60	73.30	0	7,550	0.00%
2023/04/26	1	71.60	2	71.85	72.20	-1	7,445	-0.01%
2023/04/24	1	71.90	0	0.00	72.00	1	7,261	0.01%
2023/04/18	3	73.53	2	74.50	73.60	1	7,170	0.01%
2023/04/17	0	0.00	1	75.00	75.30	-1	7,081	-0.01%
2023/04/14	1	76.60	4.1	76.43	76.30	-3.1	6,973	-0.04%
2023/04/06	0	0.00	1	74.20	74.40	-1	6,730	-0.01%
2023/03/31	0	0.00	1	73.50	73.30	-1	6,693	-0.01%
2023/03/28	1	73.10	0	0.00	72.70	1	7,766	0.01%
2023/03/27	0	0.00	2.2	73.47	73.00	-2.2	8,045	-0.03%
2023/03/22	0	0.00	1	70.10	71.00	-1	8,505	-0.01%
2023/03/21	1	69.40	0	0.00	69.60	1	8,539	0.01%
2023/03/17	0	0.00	0.1	70.50	70.50	-0.1	8,630	0.00%
2023/03/16	2.2	70.43	2	71.10	70.00	0.2	8,528	0.00%
2023/03/15	2	74.20	3	74.73	74.10	-1	8,658	-0.01%
2023/03/13	1	73.50	7	74.61	74.40	-6	8,455	-0.07%
2023/03/09	1	75.20	1	74.00	73.60	0	8,368	0.00%
2023/03/08	1	74.90	1	74.70	75.00	0	8,389	0.00%
2023/03/07	1	75.00	26	74.95	75.30	-25	8,261	-0.30%
2023/03/06	1	74.30	7.8	73.99	74.30	-6.8	8,212	-0.08%
2023/03/03	5	72.00	2	73.00	72.70	3	8,155	0.04%
2023/03/02	0	0.00	3	71.00	71.80	-3	8,112	-0.04%
2023/03/01	0	0.00	1	69.40	69.20	-1	8,104	-0.01%
2023/02/23	0	0.00	1	70.20	69.50	-1	8,075	-0.01%
2023/02/22	1	69.60	0	0.00	69.40	1	8,029	0.01%
2023/02/21	1	70.00	0	0.00	69.80	1	7,989	0.01%
2023/02/20	0	0.00	2	70.10	70.40	-2	8,046	-0.02%
2023/02/16	1	70.00	2	70.00	70.00	-1	8,186	-0.01%
2023/02/14	0	0.00	1	69.70	69.60	-1	8,206	-0.01%
2023/02/13	0	0.00	1	69.80	69.60	-1	8,223	-0.01%
2023/02/09	0	0.00	38	70.19	70.30	-38	8,232	-0.46%
2023/02/08	0	0.00	2	69.45	69.40	-2	8,188	-0.02%
2023/02/07	0	0.00	1	68.90	68.70	-1	8,171	-0.01%
2023/02/06	0	0.00	12	68.63	68.30	-12	8,198	-0.15%
2023/02/03	0	0.00	5	68.30	68.20	-5	8,259	-0.06%
2023/01/31	0	0.00	1	67.60	66.40	-1	8,226	-0.01%
2023/01/30	0	0.00	2	68.90	67.50	-2	8,190	-0.02%
2023/01/17	1	65.70	4	65.60	65.70	-3	8,155	-0.04%
2023/01/16	1	65.00	0	0.00	65.00	1	8,154	0.01%
2023/01/11	0	0.00	0.1	65.00	65.10	-0.1	8,611	0.00%
2023/01/10	0	0.00	21	65.84	66.10	-21	8,725	-0.24%
2023/01/09	0	0.00	2.1	65.29	65.00	-2.1	8,773	-0.02%
2023/01/05	0	0.00	7	65.07	64.90	-7	8,829	-0.08%
2023/01/03	0	0.00	6	64.50	64.20	-6	8,986	-0.07%
2022/12/29	2.1	63.01	0	0.00	63.50	2.1	9,021	0.02%
2022/12/27	2	64.30	0	0.00	64.00	2	9,182	0.02%
2022/12/26	5	64.00	0	0.00	64.00	5	9,219	0.05%
2022/12/23	1	63.20	1	63.40	64.00	0	9,324	0.00%
2022/12/22	1	63.50	1	64.00	64.30	0	9,384	0.00%
2022/12/21	1	63.00	0	0.00	63.30	1	9,078	0.01%
2022/12/20	0	0.00	2	63.30	63.20	-2	8,711	-0.02%
2022/12/19	1	64.10	0	0.00	64.20	1	8,371	0.01%
2022/12/16	2	64.05	0	0.00	65.20	2	8,006	0.02%
2022/12/14	0	0.00	4	64.60	65.10	-4	7,781	-0.05%
2022/12/13	2	63.35	0	0.00	63.40	2	7,832	0.03%
2022/12/12	6	63.50	2	64.00	64.00	4	7,871	0.05%
2022/12/09	0	0.00	5	63.56	63.70	-5	8,007	-0.06%
2022/12/07	47.1	63.40	2.4	62.83	62.60	44.7	7,992	0.56%
2022/12/06	1	65.50	4	65.83	65.80	-3	7,778	-0.04%
2022/12/05	0	64.90	0	0.00	65.30	0	7,748	0.00%
2022/12/02	2	64.90	1.1	65.20	65.10	0.9	7,717	0.01%
2022/12/01	3	65.47	7	65.50	65.80	-4	7,677	-0.05%
2022/11/30	1	65.20	0.6	65.70	65.60	0.4	7,673	0.00%
2022/11/29	1	64.70	0	0.00	65.60	1	7,635	0.01%
2022/11/28	0	0.00	2	65.00	65.50	-2	7,591	-0.03%
2022/11/25	3	64.67	0	0.00	64.50	3	7,561	0.04%
2022/11/24	0	0.00	1	64.70	66.10	-1	7,516	-0.01%
2022/11/23	2	63.35	1	64.30	64.10	1	7,472	0.01%
2022/11/22	9	64.17	0	0.00	64.10	9	7,402	0.12%
2022/11/21	7	65.69	0	0.00	65.70	7	7,329	0.10%
2022/11/17	4	66.63	1	67.50	67.50	3	7,263	0.04%
2022/11/16	0	0.00	7	68.09	67.60	-7	7,251	-0.10%
2022/11/15	1	65.00	1	66.70	66.70	0	7,233	0.00%
2022/11/14	1	66.80	2.1	66.94	67.10	-1.1	7,167	-0.02%
2022/11/10	4	65.60	1	66.00	65.60	3	7,171	0.04%
2022/11/08	1	66.70	1	66.70	67.00	0	7,280	0.00%
2022/11/07	0	0.00	0	67.00	67.00	0	7,317	0.00%
2022/11/04	2	66.20	2	66.00	66.40	0	7,366	0.00%
2022/11/03	1	65.50	0	0.00	66.40	1	7,421	0.01%
2022/11/01	1	64.10	9.1	66.25	66.70	-8.1	7,468	-0.11%
2022/10/28	2	64.00	1	64.70	64.20	1	7,449	0.01%
2022/10/27	2	64.75	0	0.00	64.50	2	7,463	0.03%
2022/10/26	2	64.90	2	65.40	65.40	0	7,481	0.00%
2022/10/25	0.2	63.80	0	64.50	64.70	0.2	7,462	0.00%
2022/10/24	3	65.10	1	64.80	64.50	2	7,415	0.03%
2022/10/21	0	0.00	8	65.59	65.50	-8	7,407	-0.11%
2022/10/20	2	63.55	0	0.00	63.70	2	7,305	0.03%
2022/10/19	0	0.00	4	64.90	65.00	-4	7,186	-0.06%
2022/10/18	1	62.30	14	61.80	62.70	-13	7,006	-0.19%
2022/10/17	0.1	63.50	1	64.00	63.50	-0.9	6,877	-0.01%
2022/10/14	2	63.65	0	0.00	63.40	2	7,016	0.03%
2022/10/13	1	63.40	0	0.00	63.80	1	7,296	0.01%
2022/10/12	3	63.83	1	64.90	64.50	2	7,247	0.03%
2022/10/11	4	63.73	0	0.00	63.80	4	7,174	0.06%
2022/10/06	1	66.90	2	66.75	66.40	-1	7,112	-0.01%
2022/10/05	1	66.70	2	66.90	66.70	-1	7,107	-0.01%
2022/10/04	0	0.00	1	65.50	65.40	-1	6,991	-0.01%
2022/09/30	3	63.73	0	0.00	63.80	3	6,883	0.04%
2022/09/29	0	0.00	2	65.00	64.70	-2	6,822	-0.03%
2022/09/26	0	0.00	1	65.00	65.40	-1	6,756	-0.01%
2022/09/23	3	66.53	3	66.37	66.30	0	6,738	0.00%
2022/09/22	1	65.60	1	66.50	66.50	0	6,801	0.00%
2022/09/21	2	67.40	2	68.10	67.60	0	6,678	0.00%
2022/09/20	2	67.70	0	0.00	68.20	2	6,583	0.03%
2022/09/16	1	67.90	3	68.20	68.10	-2	6,495	-0.03%
2022/09/15	0	0.00	2	68.45	69.00	-2	6,432	-0.03%
2022/09/14	2	67.45	1	67.60	67.00	1	6,424	0.02%
2022/09/13	1	69.20	2	69.20	69.20	-1	6,481	-0.02%
2022/09/12	1	68.80	2	68.90	68.30	-1	6,523	-0.02%
2022/09/08	2	68.35	1	68.00	68.70	1	6,634	0.02%
2022/09/07	3	67.20	0	0.00	67.20	3	6,599	0.05%
2022/09/06	2	67.40	6	67.80	67.80	-4	6,568	-0.06%
2022/09/05	0	0.00	9	67.43	67.50	-9	6,497	-0.14%
2022/09/02	0	0.00	2	66.00	65.60	-2	6,447	-0.03%
2022/09/01	2	64.70	0	0.00	65.20	2	6,423	0.03%
2022/08/30	1	65.40	7	65.20	65.30	-6	6,392	-0.09%
2022/08/25	1	64.80	2	65.10	64.80	-1	6,351	-0.02%
2022/08/24	0	0.00	1	65.00	64.90	-1	6,391	-0.02%
2022/08/23	1	64.70	0	0.00	64.60	1	6,856	0.01%
2022/08/22	4	65.50	0	0.00	65.20	4	6,855	0.06%
2022/08/18	3	67.50	0	0.00	67.70	3	6,856	0.04%
2022/08/17	10	67.30	3	67.60	67.70	7	6,860	0.10%
2022/08/16	3	67.30	2	67.30	67.20	1	6,818	0.01%
2022/08/15	0	0.00	1	69.00	68.30	-1	6,781	-0.01%
2022/08/12	1	68.80	2	68.70	69.20	-1	6,699	-0.01%
2022/08/11	2	68.00	2	68.10	67.90	0	6,647	0.00%
2022/08/09	0	0.00	58	68.00	68.10	-58	6,571	-0.88%
2022/08/04	0	0.00	6	65.67	65.80	-6	6,601	-0.09%
2022/07/29	3	64.73	4	64.88	65.30	-1	6,534	-0.02%
2022/07/27	6	63.72	5	63.02	64.00	1	6,445	0.02%
2022/07/26	0	0.00	2	63.85	63.50	-2	6,409	-0.03%
2022/07/25	5	62.80	5	62.70	63.00	0	6,355	0.00%
2022/07/22	0	0.00	1	62.30	62.60	-1	6,399	-0.02%
2022/07/21	8	61.86	2	61.85	62.20	6	6,405	0.09%
2022/07/20	8	63.03	15.4	64.03	64.60	-7.4	6,237	-0.12%
2022/07/19	0	0.00	2	58.80	58.80	-2	6,024	-0.03%
2022/07/18	2	57.20	0	0.00	57.90	2	6,080	0.03%
2022/07/15	0	0.00	4	57.80	57.50	-4	6,159	-0.06%
2022/07/14	7	57.53	1	57.60	57.50	6	6,440	0.09%
2022/07/13	1	57.90	1	58.50	58.20	0	6,439	0.00%
2022/07/12	0	0.00	3	56.97	56.80	-3	6,418	-0.05%
2022/07/11	3	56.90	0	0.00	57.10	3	6,401	0.05%
2022/07/04	2	54.50	2	55.10	55.30	0	6,339	0.00%
2022/07/01	0	0.00	2	57.10	57.00	-2	6,286	-0.03%
2022/06/30	0	0.00	1	58.10	57.90	-1	6,237	-0.02%
2022/06/29	1	57.70	0	0.00	57.70	1	6,124	0.02%
2022/06/28	2	57.55	5	57.58	57.60	-3	6,115	-0.05%
2022/06/27	2	56.90	1	58.00	56.90	1	6,137	0.02%
2022/06/24	8	56.96	0	0.00	56.80	8	6,048	0.13%
2022/06/22	0	0.00	1	58.60	58.60	-1	5,862	-0.02%
2022/06/21	3	57.97	0	0.00	57.90	3	5,766	0.05%
2022/06/20	0	0.00	2.2	58.68	58.20	-2.2	5,679	-0.04%
2022/06/17	2.3	59.26	0	0.00	59.10	2.3	5,627	0.04%
2022/06/14	1	60.80	0	0.00	60.90	1	5,945	0.02%
2022/06/13	2	60.75	0	0.00	61.00	2	6,012	0.03%
2022/06/10	0.1	62.60	0	0.00	62.40	0.1	6,037	0.00%
2022/06/09	3	62.60	0	0.00	63.10	3	6,077	0.05%
2022/06/08	0	0.00	1	64.30	63.60	-1	6,082	-0.02%
2022/06/07	0	0.00	2	63.10	63.00	-2	6,097	-0.03%
2022/06/02	13	62.99	0	0.00	62.90	13	6,138	0.21%
2022/06/01	0	0.00	2	63.35	63.50	-2	6,240	-0.03%
2022/05/31	2	61.55	0	0.00	63.20	2	6,218	0.03%
2022/05/27	0	0.00	5	61.46	61.90	-5	5,720	-0.09%
2022/05/26	3	61.20	2	60.90	60.90	1	5,739	0.02%
2022/05/25	0	0.00	3	62.30	62.20	-3	5,896	-0.05%
2022/05/24	0	0.00	0.2	61.90	61.90	-0.2	5,947	0.00%
2022/05/19	2	62.70	0	0.00	62.90	2	6,056	0.03%
2022/05/16	2	62.10	0	0.00	63.10	2	6,237	0.03%
2022/05/13	0	62.50	0	0.00	62.40	0	6,275	0.00%
2022/05/12	0	0.00	1	62.70	62.60	-1	6,301	-0.02%
2022/05/10	1	63.20	0	0.00	64.40	1	6,344	0.02%
2022/05/09	0	0.00	4	64.05	63.80	-4	6,487	-0.06%
2022/05/05	4	65.00	3	65.70	65.30	1	6,757	0.01%
2022/05/04	4	64.58	3	65.13	65.20	1	6,758	0.01%
2022/05/03	3	64.60	3	65.23	65.00	0	6,805	0.00%
2022/04/29	3	64.70	0	0.00	65.00	3	6,835	0.04%
2022/04/28	1	64.60	0	0.00	65.30	1	6,877	0.01%
2022/04/27	3	65.60	1	65.80	65.60	2	6,836	0.03%
2022/04/22	0	0.00	1	67.40	68.00	-1	6,612	-0.02%
2022/04/21	0	0.00	3	66.00	66.80	-3	6,513	-0.05%
2022/04/20	9	64.91	1	64.10	65.70	8	6,431	0.12%
2022/04/18	0	0.00	4	68.58	68.50	-4	6,087	-0.07%
2022/04/15	1	67.70	1	68.10	67.60	0	6,078	0.00%
2022/04/14	1	67.90	0	0.00	67.80	1	6,104	0.02%
2022/04/13	0	0.00	2	68.10	68.10	-2	6,148	-0.03%
2022/04/12	0.4	66.61	0	0.00	66.70	0.4	6,181	0.01%
2022/04/11	1	66.50	0.2	66.80	66.50	0.8	6,222	0.01%
2022/04/07	1	66.60	1	67.10	66.40	0	6,206	0.00%
2022/04/06	1	67.70	0	0.00	67.80	1	6,167	0.02%
2022/04/01	2	68.10	2	68.00	68.30	0	6,148	0.00%
2022/03/31	0	0.00	2	68.45	68.10	-2	6,192	-0.03%
2022/03/30	1	68.00	0	0.00	68.20	1	6,145	0.02%
2022/03/29	1	68.20	0	0.00	68.00	1	6,154	0.02%
2022/03/28	2	68.30	1	67.40	68.30	1	6,198	0.02%
2022/03/24	0	0.00	3.2	67.84	67.50	-3.2	6,264	-0.05%
2022/03/23	1	67.70	0	0.00	67.50	1	6,307	0.02%
2022/03/22	1	67.20	2	67.30	67.50	-1	6,296	-0.02%
2022/03/21	3	66.63	2	66.65	66.60	1	6,302	0.02%
2022/03/18	28	66.03	1	65.90	65.50	27	6,251	0.43%
2022/03/17	0	0.00	10	70.94	71.00	-10	5,935	-0.17%
2022/03/15	4	69.40	0	0.00	69.50	4	5,775	0.07%
2022/03/14	8	70.16	1	70.40	70.00	7	5,735	0.12%
2022/03/11	2	70.75	10	70.90	70.60	-8	5,733	-0.14%
2022/03/10	0	0.00	1	70.50	70.60	-1	5,763	-0.02%
2022/03/09	3	69.50	0	0.00	69.50	3	5,767	0.05%
2022/03/08	0	0.00	1	68.60	68.20	-1	5,736	-0.02%
2022/03/07	2	68.20	25	67.90	68.50	-23	5,684	-0.40%
2022/03/04	0	0.00	2	70.00	69.60	-2	5,678	-0.04%
2022/03/03	9	69.44	0	0.00	69.80	9	5,652	0.16%
2022/03/01	18	68.50	0	0.00	68.60	18	5,603	0.32%
2022/02/25	2	67.70	21	67.71	68.40	-19	5,535	-0.34%
2022/02/23	0	0.00	1	67.30	67.80	-1	5,251	-0.02%
2022/02/22	0	0.00	5	66.80	67.50	-5	5,231	-0.10%
2022/02/17	31	68.67	12	68.82	68.60	19	5,109	0.37%
2022/02/16	4	67.73	3	67.70	67.90	1	5,011	0.02%
2022/02/15	1	66.50	11	66.77	66.50	-10	4,916	-0.20%
2022/02/14	10	66.60	2	66.60	66.70	8	4,808	0.17%
2022/02/11	2	67.00	0	0.00	67.50	2	4,718	0.04%
2022/02/10	2	67.95	2	68.00	68.60	0	4,680	0.00%
2022/02/09	8	68.85	0	0.00	69.10	8	4,603	0.17%
2022/02/08	13	65.97	19	67.78	68.80	-6	4,421	-0.14%
2022/02/07	0	0.00	3	64.33	64.60	-3	4,184	-0.07%
2022/01/26	1	63.70	5	63.66	63.50	-4	4,129	-0.10%
2022/01/21	0	0.00	0.2	63.70	63.70	-0.2	4,096	0.00%
2022/01/19	0	0.00	11	63.43	63.60	-11	4,037	-0.27%
2022/01/17	11	63.99	0	0.00	63.80	11	4,041	0.27%
2022/01/10	1	62.90	0	0.00	63.50	1	4,657	0.02%
2022/01/07	0	0.00	1	64.40	63.70	-1	4,678	-0.02%
2022/01/06	7	63.84	3	64.30	63.50	4	4,689	0.09%
2022/01/05	0	0.00	15	64.50	64.40	-15	4,721	-0.32%
2022/01/04	5	63.70	10	64.26	64.40	-5	4,711	-0.11%
2022/01/03	0	0.00	3	63.43	63.40	-3	4,679	-0.06%
2021/12/30	1.3	63.68	2	63.85	63.80	-0.7	4,730	-0.01%
2021/12/29	0	0.00	4	64.00	64.10	-4	4,817	-0.08%
2021/12/27	1	63.60	12	63.28	63.60	-11	4,892	-0.22%
2021/12/24	0	0.00	0.3	62.80	62.70	-0.3	4,919	-0.01%
2021/12/23	0	0.00	2	62.50	62.50	-2	5,000	-0.04%
2021/12/21	0	0.00	1	61.70	61.70	-1	5,079	-0.02%
2021/12/20	1	60.80	0	61.20	61.00	1	5,132	0.02%
2021/12/17	1	61.20	1	61.90	61.90	0	5,123	0.00%
2021/12/14	0	0.00	5	61.80	61.80	-5	5,392	-0.09%
2021/12/10	1	62.80	2	62.70	62.70	-1	5,531	-0.02%
2021/12/09	2	62.05	1	62.60	62.60	1	5,564	0.02%
2021/12/08	6	61.98	4	62.20	62.30	2	5,538	0.04%
2021/12/07	2	61.15	0	0.00	61.40	2	5,523	0.04%
2021/12/06	0	0.00	2	62.15	62.10	-2	5,513	-0.04%
2021/11/30	1	60.70	1	61.00	60.30	0	5,537	0.00%
2021/11/26	1	60.00	0	0.00	60.10	1	5,452	0.02%
2021/11/25	1	60.60	0	0.00	60.90	1	5,480	0.02%
2021/11/24	1	60.70	0	0.00	60.70	1	5,520	0.02%
2021/11/23	3	60.57	0	0.00	60.40	3	5,560	0.05%
2021/11/19	2	61.15	0	0.00	61.60	2	5,665	0.04%
2021/11/18	1	61.70	0.1	61.80	61.70	0.9	5,651	0.02%
2021/11/17	6	61.87	0	0.00	62.00	6	5,640	0.11%
2021/11/16	0	0.00	1	62.30	62.60	-1	5,661	-0.02%
2021/11/15	0	0.00	1	62.00	61.80	-1	5,740	-0.02%
2021/11/09	2	61.30	1	61.60	61.60	1	5,932	0.02%
2021/11/08	4	61.18	1	61.70	61.70	3	5,951	0.05%
2021/11/04	1	61.30	0	0.00	61.00	1	5,994	0.02%
2021/11/02	5	61.16	5	61.40	61.00	0	6,042	0.00%
2021/10/27	0	0.00	2	61.60	62.00	-2	6,233	-0.03%
2021/10/26	1	61.10	0	0.00	60.80	1	6,606	0.02%
2021/10/25	0	0.00	1	60.60	60.50	-1	6,647	-0.02%
2021/10/21	4	60.75	2	60.70	60.40	2	6,652	0.03%
2021/10/20	18	60.73	0	0.00	60.40	18	6,581	0.27%
2021/10/19	27	62.20	1.6	62.21	62.10	25.4	6,426	0.40%
2021/10/15	5	65.00	5	64.70	64.90	0	6,402	0.00%
2021/10/14	5	65.00	14	64.90	64.30	-9	6,410	-0.14%
2021/10/13	0	0.00	15	64.37	64.20	-15	6,414	-0.23%
2021/10/12	5	63.20	0	0.00	63.20	5	6,344	0.08%
2021/10/08	1	63.70	6	64.13	64.00	-5	6,381	-0.08%
2021/10/07	1	63.30	5	63.74	63.10	-4	6,454	-0.06%
2021/10/06	8	62.85	0	0.00	63.00	8	6,490	0.12%
2021/10/05	1	62.00	4	62.55	62.30	-3	6,472	-0.05%
2021/10/04	1	62.00	0	0.00	62.20	1	6,476	0.02%
2021/10/01	4	61.73	1	62.20	62.20	3	6,517	0.05%
2021/09/30	12	62.38	3	62.67	62.50	9	6,488	0.14%
2021/09/29	2	64.65	8	64.75	64.40	-6	6,473	-0.09%
2021/09/28	3	63.87	31	64.68	64.50	-28	6,552	-0.43%
2021/09/27	35	64.13	30.1	64.55	64.10	4.9	6,628	0.07%
2021/09/24	0	0.00	16	64.17	64.00	-16	6,687	-0.24%
2021/09/23	5	63.14	18.2	63.40	63.80	-13.2	6,730	-0.20%
2021/09/22	12	61.05	33	61.57	61.80	-21	7,012	-0.30%
2021/09/17	14	61.16	2	61.70	61.10	12	7,052	0.17%
2021/09/16	17	61.11	1	61.70	61.20	16	7,027	0.23%
2021/09/15	7	61.83	2	62.20	61.50	5	7,126	0.07%
2021/09/14	0	0.00	10	61.20	61.10	-10	7,201	-0.14%
2021/09/10	0	0.00	3	59.93	60.00	-3	7,382	-0.04%
2021/09/08	2	59.25	3	59.63	59.60	-1	7,532	-0.01%
2021/09/06	3	61.30	0	0.00	60.90	3	7,441	0.04%
2021/08/31	1	61.00	1	60.90	61.20	0	7,361	0.00%
2021/08/30	1	60.70	3	60.50	61.00	-2	7,338	-0.03%
2021/08/27	1	59.50	3.1	59.80	59.70	-2.1	7,302	-0.03%
2021/08/26	1	58.50	1	59.00	58.90	0	7,262	0.00%
2021/08/25	0.5	59.50	0	0.00	59.40	0.5	7,197	0.01%
2021/08/20	0	0.00	1	57.60	57.50	-1	7,207	-0.01%
2021/08/19	2	56.95	2.1	56.93	56.90	-0.1	7,265	0.00%
2021/08/18	0	0.00	1	58.50	58.50	-1	7,157	-0.01%
2021/08/17	1	58.40	0	0.00	58.50	1	7,149	0.01%
2021/08/16	1	59.70	3	58.70	58.60	-2	7,082	-0.03%
2021/08/13	1	61.40	2	61.40	61.30	-1	7,037	-0.01%
2021/08/12	5	61.42	0	0.00	61.20	5	7,000	0.07%
2021/08/11	0	0.00	5	62.30	62.60	-5	6,972	-0.07%
2021/08/10	0	0.00	1	62.40	62.60	-1	6,984	-0.01%
2021/08/09	5	62.08	2	62.35	62.60	3	7,005	0.04%
2021/08/06	0	0.00	5	62.50	62.50	-5	7,002	-0.07%
2021/08/05	0	0.00	10	63.18	62.90	-10	7,051	-0.14%
2021/08/04	2	63.30	2	63.65	63.20	0	7,168	0.00%
2021/08/03	3	63.50	7	63.53	63.90	-4	7,211	-0.06%
2021/08/02	2	63.65	0.3	63.90	63.90	1.7	7,178	0.02%
2021/07/30	15	63.19	24.6	63.63	64.10	-9.6	7,141	-0.13%
2021/07/29	2	59.55	8	59.79	59.80	-6	6,841	-0.09%
2021/07/28	1	58.10	6.1	58.60	58.90	-5.1	6,813	-0.07%
2021/07/26	0	0.00	1	58.80	58.70	-1	7,109	-0.01%
2021/07/23	2	58.15	0	0.00	57.90	2	7,161	0.03%
2021/07/22	1	58.10	1	59.30	58.70	0	7,133	0.00%
2021/07/21	4	58.08	5	58.80	58.50	-1	7,069	-0.01%
2021/07/20	0	0.00	0.1	57.90	58.00	-0.1	7,000	0.00%
2021/07/19	1.1	57.55	3	58.17	58.30	-1.9	6,988	-0.03%
2021/07/16	1	58.10	0	0.00	58.10	1	7,027	0.01%
2021/07/15	0.5	58.40	6	58.60	58.40	-5.5	7,052	-0.08%
2021/07/14	0	0.00	3	58.13	58.20	-3	7,032	-0.04%
2021/07/13	0	0.00	1	57.90	57.90	-1	6,963	-0.01%
2021/07/12	2	57.00	0	0.00	57.00	2	6,911	0.03%
2021/07/09	3	57.03	8	57.29	57.50	-5	6,898	-0.07%
2021/07/08	9	57.60	2	58.10	57.80	7	6,935	0.10%
2021/07/07	1	57.80	1.3	57.85	58.00	-0.3	6,908	0.00%
2021/07/06	7	58.04	1	57.90	58.20	6	6,893	0.09%
2021/07/05	17	57.31	1	57.60	57.90	16	6,857	0.23%
2021/07/02	2	56.30	6	56.68	56.90	-4	6,726	-0.06%
2021/07/01	17	56.82	0	56.70	56.60	17	6,649	0.26%
2021/06/30	17	57.50	7	57.56	57.60	10	6,553	0.15%
2021/06/29	20	57.86	0	0.00	57.40	20	6,509	0.31%
2021/06/28	67	63.89	0	0.00	63.70	67	6,222	1.08%
2021/06/25	70	64.86	0	0.00	64.10	70	6,148	1.14%
2021/06/23	6	63.53	15	64.07	64.10	-9	5,975	-0.15%
2021/06/22	2	64.15	0	0.00	63.60	2	5,838	0.03%
2021/06/18	1	66.40	11	67.16	64.90	-10	5,662	-0.18%
2021/06/17	3	66.40	12	66.30	66.30	-9	5,523	-0.16%
2021/06/16	0	0.00	11	65.98	66.20	-11	5,637	-0.20%
2021/06/15	3	65.50	0.3	65.60	65.60	2.7	5,688	0.05%
2021/06/11	0	0.00	1.1	66.13	65.50	-1.1	5,744	-0.02%
2021/06/07	10	65.20	6	65.42	65.30	4	6,306	0.06%
2021/06/04	10	65.30	20	65.60	65.40	-10	6,356	-0.16%
2021/06/01	0	0.00	0	66.20	66.40	0	6,879	0.00%
2021/05/31	0	0.00	3	65.90	66.20	-3	7,003	-0.04%
2021/05/28	3	65.10	5	65.26	65.70	-2	7,047	-0.03%
2021/05/21	0	0.00	4	62.83	63.10	-4	7,600	-0.05%
2021/05/20	6	62.72	1	62.80	62.60	5	7,744	0.06%
2021/05/18	1	62.40	1	62.00	62.00	0	7,955	0.00%
2021/05/17	0	0.00	1	60.90	61.10	-1	8,033	-0.01%
2021/05/14	2	61.60	3	62.30	61.90	-1	8,008	-0.01%
2021/05/13	22	61.95	4	60.55	60.90	18	8,049	0.22%
2021/05/12	1	62.20	5	61.00	61.20	-4	8,044	-0.05%
2021/05/11	13	64.04	0.2	63.00	63.00	12.8	8,078	0.16%
2021/05/10	1	66.10	2	66.30	66.00	-1	8,070	-0.01%
2021/05/07	7	66.80	5	66.40	67.40	2	8,241	0.02%
2021/05/06	4	64.70	0	0.00	64.00	4	8,286	0.05%
2021/05/05	0	0.00	2	66.00	65.80	-2	8,361	-0.02%
2021/05/04	1	66.80	4.1	66.92	66.30	-3.1	8,559	-0.04%
2021/05/03	12	65.45	9.3	66.83	67.10	2.7	8,517	0.03%
2021/04/29	2	64.50	1	64.80	63.90	1	8,343	0.01%
2021/04/28	0	0.00	3.1	64.18	64.50	-3.1	8,294	-0.04%
2021/04/27	1	64.60	2.1	64.38	64.40	-1.1	8,368	-0.01%
2021/04/26	3	64.70	0.2	64.40	64.90	2.8	8,364	0.03%
2021/04/23	0	0.00	15	64.00	64.10	-15	8,391	-0.18%
2021/04/22	0	63.00	0	0.00	63.50	0	8,463	0.00%
2021/04/21	0	0.00	0.1	63.80	63.70	-0.1	8,452	0.00%
2021/04/20	0	0.00	4	64.35	64.20	-4	8,499	-0.05%
2021/04/19	10	62.60	0	0.00	63.50	10	8,541	0.12%
2021/04/16	8.5	62.36	0	0.00	63.00	8.5	8,612	0.10%
2021/04/14	1	62.30	0	0.00	62.30	1	8,731	0.01%
2021/04/13	1	62.90	28	63.22	63.00	-27	8,837	-0.31%
2021/04/12	2	64.00	0	0.00	64.00	2	8,901	0.02%
2021/04/09	4	64.90	0	64.40	64.80	4	9,032	0.04%
2021/04/07	2	64.30	16.5	64.20	64.50	-14.5	8,998	-0.16%
2021/04/06	17	62.86	0	0.00	63.00	17	8,948	0.19%
2021/04/01	0	0.00	29	63.80	63.20	-29	8,959	-0.32%
2021/03/31	24	62.90	0.9	62.80	62.80	23.1	8,883	0.26%
2021/03/30	0	0.00	22	63.54	64.00	-22	8,781	-0.25%
2021/03/29	0.1	62.40	7.2	62.19	62.70	-7.1	8,740	-0.08%
2021/03/26	10	61.76	1	61.50	61.90	9	8,735	0.10%
2021/03/25	0	0.00	20	61.90	61.90	-20	8,762	-0.23%
2021/03/23	3	61.23	6	61.20	61.60	-3	8,998	-0.03%
2021/03/22	15	61.03	1	61.10	61.30	14	8,991	0.16%
2021/03/19	2	60.60	1	61.10	61.10	1	8,988	0.01%
2021/03/18	0	0.00	0.5	61.40	61.60	-0.5	8,868	-0.01%
2021/03/16	10	60.40	1	59.90	60.30	9	8,797	0.10%
2021/03/15	21.1	59.96	0	0.00	59.90	21.1	8,767	0.24%
2021/03/12	4	59.73	47	59.76	62.10	-43	8,654	-0.50%
2021/03/11	1	58.40	1	58.50	58.70	0	8,470	0.00%
2021/03/10	32.1	57.70	5	58.00	58.00	27.1	8,425	0.32%
2021/03/09	25	56.95	1	56.70	57.20	24	8,380	0.29%
2021/03/08	22	58.45	1	58.90	58.50	21	8,115	0.26%
2021/03/05	12.1	57.99	0.4	58.60	58.40	11.8	8,103	0.15%
2021/03/04	2.3	58.72	0	0.00	58.80	2.3	8,104	0.03%
2021/03/03	3	59.27	0	0.00	59.30	3	8,025	0.04%
2021/03/02	2.4	60.03	12	59.00	58.80	-9.6	7,948	-0.12%
2021/02/26	5	59.32	1	59.50	59.40	4	7,815	0.05%
2021/02/25	1	61.10	3.1	60.99	60.70	-2.1	7,575	-0.03%
2021/02/24	0	0.00	3	60.47	60.00	-3	7,513	-0.04%
2021/02/23	6	60.67	0	0.00	60.20	6	7,422	0.08%
2021/02/22	1	59.40	2.8	60.42	61.20	-1.8	7,354	-0.03%
2021/02/19	3	57.83	0	0.00	58.50	3	7,273	0.04%
2021/02/18	1	58.10	2	58.15	58.40	-1	7,244	-0.01%
2021/02/17	2	56.30	0	0.00	56.80	2	7,173	0.03%
2021/02/05	0	0.00	10	56.10	55.90	-10	7,068	-0.14%
2021/02/02	0	0.00	0.4	55.90	56.10	-0.4	6,942	-0.01%
2021/01/29	1	56.00	0	0.00	54.90	1	6,717	0.01%
2021/01/28	0	0.00	5	56.78	57.00	-5	6,543	-0.08%
2021/01/27	1.5	57.37	10	57.93	57.60	-8.5	6,467	-0.13%
2021/01/26	7	57.16	22.2	56.92	56.60	-15.2	6,336	-0.24%
2021/01/25	20	54.30	5	54.42	54.40	15	6,166	0.24%
2021/01/22	3	53.17	3	53.40	53.00	0	6,154	0.00%
2021/01/21	1	53.00	0	0.00	52.70	1	6,133	0.02%
2021/01/20	0	0.00	3	51.97	51.90	-3	6,165	-0.05%
2021/01/18	0	0.00	1.8	53.09	53.40	-1.8	6,052	-0.03%
2021/01/15	1	53.70	16.4	53.66	53.80	-15.4	6,012	-0.26%
2021/01/14	1	53.70	0	0.00	53.60	1	5,979	0.02%
2021/01/13	2	53.30	33.8	53.62	53.60	-31.8	5,932	-0.54%
2021/01/12	0	0.00	5	52.80	52.80	-5	5,878	-0.09%
2021/01/11	22	53.40	3.3	53.59	53.80	18.7	5,800	0.32%
2021/01/08	1	52.30	18	52.20	52.60	-17	5,738	-0.30%
2021/01/07	0	0.00	3	52.33	52.20	-3	5,643	-0.05%
2021/01/06	9	52.44	12.1	52.24	51.50	-3.1	5,581	-0.06%
2021/01/05	2	51.50	1.6	51.43	51.60	0.4	5,375	0.01%
2021/01/04	20	51.38	35	50.92	51.40	-15	5,291	-0.28%
2020/12/31	0	0.00	5	50.12	49.80	-5	5,173	-0.10%
2020/12/30	0	0.00	6.4	49.93	50.00	-6.4	5,174	-0.12%
2020/12/29	2	49.90	0	0.00	49.95	2	5,164	0.04%
2020/12/28	0	0.00	1	49.90	49.90	-1	5,162	-0.02%
2020/12/25	0	0.00	5	49.27	49.30	-5	5,159	-0.10%
2020/12/24	8	49.20	2.7	49.17	49.20	5.3	5,185	0.10%
2020/12/23	0	0.00	3	48.70	49.00	-3	5,149	-0.06%
2020/12/21	0	0.00	5	48.43	49.05	-5	5,179	-0.10%
2020/12/17	2	48.68	0	0.00	48.50	2	4,936	0.04%
2020/12/16	0	0.00	5.1	48.45	49.15	-5.1	4,909	-0.10%
2020/12/15	0.1	48.20	3	48.30	48.20	-2.9	4,923	-0.06%
2020/12/14	0	0.00	0.1	48.80	48.50	-0.1	4,941	0.00%
2020/12/11	3	48.92	1	48.90	48.90	2	4,987	0.04%
2020/12/10	1	49.15	0	0.00	49.05	1	4,991	0.02%
2020/12/09	0	0.00	6	48.97	49.25	-6	4,972	-0.12%
2020/12/07	1	48.60	2	48.65	49.10	-1	4,897	-0.02%
2020/12/04	0	0.00	5	49.40	49.40	-5	4,826	-0.10%
2020/12/03	1	49.40	0	0.00	49.20	1	4,805	0.02%
2020/12/02	0	0.00	2	49.33	49.35	-2	4,779	-0.04%
2020/12/01	0	0.00	2	48.75	48.85	-2	4,779	-0.04%
2020/11/30	0	0.00	5	49.14	48.05	-5	4,794	-0.10%
2020/11/27	0	0.00	1	49.00	49.05	-1	4,647	-0.02%
2020/11/26	0	0.00	1	48.65	48.65	-1	4,653	-0.02%
2020/11/25	23	48.46	3	48.38	48.25	20	4,727	0.42%
2020/11/24	0	0.00	1	48.40	48.30	-1	4,747	-0.02%
2020/11/23	1	48.50	9	48.67	48.50	-8	4,715	-0.17%
2020/11/20	6	48.18	0.1	48.55	48.00	5.9	4,681	0.13%
2020/11/19	0	0.00	2	48.50	48.75	-2	4,638	-0.04%
2020/11/18	6	48.63	3	48.70	48.55	3	4,609	0.07%
2020/11/17	0	0.00	9.7	48.19	48.30	-9.7	4,579	-0.21%
2020/11/16	0	0.00	3.1	47.64	47.60	-3.1	4,603	-0.07%
2020/11/13	0.3	47.05	0	0.00	47.05	0.3	4,602	0.01%
2020/11/12	1	47.40	0	0.00	47.45	1	4,589	0.02%
2020/11/11	4	47.25	2.1	47.61	47.70	1.9	4,608	0.04%
2020/11/10	0	0.00	20	47.44	47.50	-20	4,618	-0.43%
2020/11/06	1	47.25	2	47.30	47.25	-1	4,654	-0.02%
2020/11/05	0	0.00	1	47.20	47.30	-1	4,711	-0.02%
2020/11/04	1	47.20	0	0.00	47.25	1	4,729	0.02%
2020/11/03	2	46.45	2	46.60	46.50	0	4,732	0.00%
2020/11/02	1	45.85	12	46.67	45.85	-11	4,759	-0.23%
2020/10/30	10	46.45	10.1	46.85	46.55	-0.1	4,824	0.00%
2020/10/29	0	0.00	3	46.38	46.50	-3	4,903	-0.06%
2020/10/27	0.4	46.00	1	46.10	46.00	-0.6	5,929	-0.01%
2020/10/26	0	0.00	8.1	45.81	45.95	-8.1	6,008	-0.13%
2020/10/23	0	0.00	13	45.60	45.55	-13	6,057	-0.21%
2020/10/22	4	45.43	0	45.50	45.40	4	6,145	0.06%
2020/10/21	6	45.88	0	0.00	45.50	6	6,149	0.10%
2020/10/20	0	0.00	30	45.80	45.80	-30	6,185	-0.49%
2020/10/16	5	46.05	8	46.04	46.00	-3	6,269	-0.05%
2020/10/15	0	0.00	0.1	45.60	45.55	-0.1	6,309	0.00%
2020/10/14	0	45.40	0	0.00	45.40	0	6,344	0.00%
2020/10/12	1	45.50	0	0.00	45.75	1	6,555	0.02%
2020/10/08	1	45.60	0.6	45.70	45.65	0.4	6,709	0.01%
2020/10/07	1	45.40	0.5	45.60	45.40	0.5	6,787	0.01%
2020/10/06	3	45.68	0	0.00	45.90	3	6,870	0.04%
2020/10/05	2	45.73	2	46.10	45.80	0	6,944	0.00%
2020/09/30	0	0.00	2	46.20	46.10	-2	7,076	-0.03%
2020/09/29	1	45.45	1	45.50	45.50	0	7,142	0.00%
2020/09/28	0	0.00	2	45.50	45.90	-2	7,213	-0.03%
2020/09/25	2	45.28	0	0.00	45.00	2	7,296	0.03%
2020/09/24	5	45.14	1	45.70	45.00	4	7,318	0.05%
2020/09/23	0	0.00	10	46.00	46.00	-10	7,317	-0.14%
2020/09/22	4	45.94	0	0.00	45.85	4	7,388	0.05%
2020/09/18	3	46.68	0	0.00	46.85	3	7,638	0.04%
2020/09/17	3	47.35	1	47.80	47.10	2	7,787	0.03%
2020/09/16	0	0.00	3	47.42	47.50	-3	8,393	-0.04%
2020/09/15	0	0.00	3	46.93	47.00	-3	8,635	-0.03%
2020/09/14	0	0.00	2	46.80	47.00	-2	8,956	-0.02%
2020/09/11	1	46.00	3	46.07	46.25	-2	9,129	-0.02%
2020/09/09	5	45.81	0	0.00	46.15	5	9,381	0.05%
2020/09/08	1	46.50	3	46.48	46.45	-2	9,419	-0.02%
2020/09/07	2	46.25	3	46.03	46.20	-1	9,561	-0.01%
2020/09/04	3	45.60	1	45.85	45.95	2	9,726	0.02%
2020/09/03	1	46.20	0	0.00	46.05	1	9,816	0.01%
2020/09/01	6	46.00	5	45.95	46.20	1	9,956	0.01%
2020/08/31	0	0.00	2	46.65	46.40	-2	9,990	-0.02%
2020/08/28	4	46.59	0	0.00	46.65	4	10,032	0.04%
2020/08/27	7	47.03	2	47.00	46.90	5	10,152	0.05%
2020/08/26	0	0.00	1	46.90	47.00	-1	10,196	-0.01%
2020/08/25	1	47.15	0	0.00	47.15	1	10,220	0.01%
2020/08/21	3	46.95	1	47.30	47.00	2	10,385	0.02%
2020/08/20	6	47.02	1	46.95	46.90	5	10,416	0.05%
2020/08/18	1	48.05	9	47.92	47.95	-8	10,385	-0.08%
2020/08/17	2	47.90	5	47.32	47.85	-3	10,402	-0.03%
2020/08/14	10	47.13	5	47.35	47.20	5	10,414	0.05%
2020/08/13	3	47.85	0	0.00	47.80	3	10,395	0.03%
2020/08/12	7.5	47.55	10	47.65	47.60	-2.5	10,470	-0.02%
2020/08/11	10	47.90	23	48.13	48.00	-13	10,470	-0.12%
2020/08/10	1	48.50	2	48.65	48.50	-1	10,523	-0.01%
2020/08/07	1	49.00	5.1	48.90	48.95	-4.1	10,562	-0.04%
2020/08/06	29	48.67	2	48.73	48.85	27	10,557	0.26%
2020/08/05	5	49.02	15	49.28	49.10	-10	10,579	-0.09%
2020/08/04	17	49.00	3	49.25	49.35	14	10,545	0.13%
2020/08/03	6	49.09	3	49.20	48.60	3	10,452	0.03%
2020/07/31	14	49.19	83	48.88	49.60	-69	10,222	-0.68%
2020/07/30	1	45.05	16	45.43	45.70	-15	9,516	-0.16%
2020/07/29	58	45.33	0	0.00	44.80	58	9,473	0.61%
2020/07/28	3	45.05	66	45.36	45.05	-63	9,560	-0.66%
2020/07/27	15	46.19	0	0.00	45.50	15	9,662	0.16%
2020/07/24	1.5	46.45	1	46.50	46.50	0.5	9,665	0.01%
2020/07/23	3	46.52	0	0.00	46.55	3	9,683	0.03%
2020/07/22	4	46.66	0	0.00	46.70	4	9,665	0.04%
2020/07/21	1	47.00	0	0.00	46.80	1	9,641	0.01%
2020/07/20	2	46.45	1.1	46.95	47.00	0.9	9,628	0.01%
2020/07/17	3	46.87	2	46.78	46.70	1	9,646	0.01%
2020/07/16	6	47.35	6	47.40	46.90	0	9,635	0.00%
2020/07/15	4	46.91	24.4	47.18	47.40	-20.4	9,551	-0.21%
2020/07/14	0	0.00	6	47.05	46.95	-6	9,476	-0.06%
2020/07/13	27	46.62	3	46.55	47.10	24	9,445	0.25%
2020/07/10	3	46.73	0	0.00	46.70	3	9,418	0.03%
2020/07/09	4	47.18	4	47.18	47.10	0	9,373	0.00%
2020/07/08	2	47.08	0	0.00	47.15	2	9,233	0.02%
2020/07/07	2	46.93	6.2	46.81	47.05	-4.2	9,124	-0.05%
2020/07/06	3	46.88	12	47.02	47.05	-9	9,052	-0.10%
2020/07/03	5	46.84	3	46.75	46.85	2	9,031	0.02%
2020/07/02	15.1	47.00	5	46.90	47.15	10.1	9,062	0.11%
2020/07/01	15	46.66	2	46.83	46.75	13	9,093	0.14%
2020/06/30	1	46.65	1	46.85	46.30	0	9,056	0.00%
2020/06/29	10	46.73	5	46.62	46.50	5	9,047	0.06%
2020/06/24	5	47.61	3	47.80	47.30	2	8,911	0.02%
2020/06/23	53	48.02	7	47.84	47.40	46	8,773	0.52%
2020/06/22	13	53.48	20	53.24	53.10	-7	8,201	-0.09%
2020/06/19	12	51.58	13.1	52.45	52.40	-1.1	7,984	-0.01%
2020/06/18	8	52.10	31	51.65	52.40	-23	7,710	-0.30%
2020/06/17	5	51.38	1	51.30	51.30	4	7,599	0.05%
2020/06/16	10	50.93	0	0.00	51.10	10	7,683	0.13%
2020/06/15	20	51.20	1	51.40	51.30	19	7,769	0.24%
2020/06/12	1	49.60	24	50.40	50.80	-23	7,842	-0.29%
2020/06/11	3	50.93	14	51.48	50.70	-11	7,891	-0.14%
2020/06/10	1	50.10	5	51.06	51.40	-4	7,831	-0.05%
2020/06/09	24	50.43	14.5	50.59	50.60	9.5	7,922	0.12%
2020/06/08	0	0.00	7	50.70	50.80	-7	8,045	-0.09%
2020/06/05	0	0.00	6	50.35	50.40	-6	8,035	-0.07%
2020/06/04	12	49.73	15	49.90	49.85	-3	8,097	-0.04%
2020/06/03	13	49.14	9	49.56	49.55	4	8,104	0.05%
2020/06/01	34	48.83	1	48.60	48.85	33	8,099	0.41%
2020/05/29	1	47.80	1	48.45	48.10	0	8,246	0.00%
2020/05/28	1	48.30	9	48.61	48.20	-8	8,270	-0.10%
2020/05/27	0	0.00	7	48.72	48.65	-7	8,475	-0.08%
2020/05/26	1	47.80	16	48.06	48.00	-15	8,632	-0.17%
2020/05/25	1	46.25	1	47.25	47.25	0	8,538	0.00%
2020/05/22	3	47.00	20	46.80	46.75	-17	8,600	-0.20%
2020/05/21	0	0.00	1	47.35	47.35	-1	8,654	-0.01%
2020/05/20	2	47.00	11	46.99	46.80	-9	8,706	-0.10%
2020/05/19	0	0.00	3	46.87	46.80	-3	8,790	-0.03%
2020/05/18	3	45.68	6	45.50	45.50	-3	8,698	-0.03%
2020/05/15	37	46.09	1	45.95	46.10	36	8,648	0.42%
2020/05/14	10	46.65	13	46.97	46.85	-3	8,495	-0.04%
2020/05/12	2	47.00	0	0.00	46.90	2	8,342	0.02%
2020/05/11	16	47.03	0	0.00	46.95	16	8,288	0.19%
2020/05/08	0	0.00	10	46.88	46.95	-10	8,178	-0.12%
2020/05/07	3	46.53	2	46.65	46.45	1	8,124	0.01%
2020/05/06	5	46.43	2	46.43	46.55	3	8,039	0.04%
2020/05/05	2.5	46.55	16	46.57	46.65	-13.5	7,985	-0.17%
2020/05/04	15	45.90	25	45.45	46.50	-10	7,975	-0.13%
2020/04/30	14	46.34	34	46.32	46.50	-20	7,841	-0.26%
2020/04/29	4	45.55	6.1	45.65	45.40	-2.1	7,718	-0.03%
2020/04/28	4	45.05	21	44.87	45.05	-17	7,755	-0.22%
2020/04/27	3	44.43	2	44.50	44.40	1	7,854	0.01%
2020/04/24	3	43.90	1	43.95	43.80	2	7,811	0.03%
2020/04/23	19	43.76	11	44.00	44.00	8	7,797	0.10%
2020/04/22	10	43.40	17	42.98	43.50	-7	7,731	-0.09%
2020/04/21	42	42.99	0	0.00	43.00	42	7,654	0.55%
2020/04/20	3	43.37	8	43.31	43.45	-5	7,573	-0.07%
2020/04/17	19	43.27	3	43.33	42.95	16	7,499	0.21%
2020/04/16	4	43.29	0	0.00	43.20	4	7,392	0.05%
2020/04/15	5	43.58	2	43.60	43.70	3	7,306	0.04%
2020/04/14	1	43.35	3	43.15	43.25	-2	7,251	-0.03%
2020/04/13	5	42.40	1	42.70	42.55	4	7,209	0.06%
2020/04/10	1	42.30	0	0.00	42.50	1	7,197	0.01%
2020/04/09	1	42.45	6	42.45	42.15	-5	7,205	-0.07%
2020/04/08	3	42.40	0	0.00	42.15	3	7,196	0.04%
2020/04/07	8	42.30	0	0.00	42.10	8	7,149	0.11%
2020/04/06	3	42.15	1	42.50	42.25	2	7,047	0.03%
2020/04/01	5	41.55	2	41.38	41.35	3	6,917	0.04%
2020/03/31	4	41.11	2	41.35	41.30	2	6,843	0.03%
2020/03/30	0	0.00	7.2	41.00	41.00	-7.2	6,708	-0.11%
2020/03/27	12.1	41.43	1	41.55	40.95	11.1	6,649	0.17%
2020/03/26	3	40.98	2	41.40	40.85	1	6,591	0.02%
2020/03/25	8	40.57	6	40.53	40.50	2	6,604	0.03%
2020/03/24	3	39.53	3	39.87	39.35	0	6,524	0.00%
2020/03/23	1	38.55	17	39.15	38.55	-16	6,496	-0.25%
2020/03/20	6	39.88	4	39.93	40.65	2	6,462	0.03%
2020/03/19	3	37.77	13	38.07	37.80	-10	6,314	-0.16%
2020/03/18	2	39.35	0	0.00	39.10	2	6,121	0.03%
2020/03/17	14	39.51	13.5	39.60	39.40	0.5	6,012	0.01%
2020/03/16	6	40.88	0	0.00	40.35	6	5,848	0.10%
2020/03/13	20	40.53	26	39.91	41.30	-6	5,725	-0.10%
2020/03/12	13	42.25	1	42.05	42.00	12	5,480	0.22%
2020/03/11	11	44.05	4	44.00	44.20	7	5,258	0.13%
2020/03/10	1	44.25	2	44.58	44.00	-1	5,216	-0.02%
2020/03/09	23	43.95	1	44.10	44.00	22	5,074	0.43%
2020/03/06	5	44.30	3	44.20	44.35	2	5,015	0.04%
2020/03/05	39	45.06	16	44.93	44.85	23	4,966	0.46%
2020/03/04	46	44.54	40	44.95	45.10	6	4,875	0.12%
2020/03/03	1	44.35	3	44.27	43.95	-2	4,719	-0.04%
2020/03/02	11	42.60	5	42.93	42.85	6	4,574	0.13%
2020/02/27	10.9	44.03	8	44.09	43.85	2.9	4,715	0.06%
2020/02/25	4	43.88	0	0.00	43.95	4	4,492	0.09%
2020/02/24	7	44.15	1	44.10	44.00	6	4,496	0.13%
2020/02/21	10	45.99	0	0.00	45.60	10	4,422	0.23%
2020/02/20	22	46.98	0	0.00	46.60	22	4,361	0.50%
2020/02/19	5	47.50	1	47.80	47.65	4	4,290	0.09%
2020/02/17	0	0.00	1	47.55	47.60	-1	4,342	-0.02%
2020/02/14	0	0.00	5	47.45	47.30	-5	4,386	-0.11%
2020/02/12	3	47.25	0	0.00	47.10	3	4,532	0.07%
2020/02/11	8	47.04	0	0.00	46.95	8	4,537	0.18%
2020/02/10	0.4	47.00	0	0.00	47.00	0.4	4,607	0.01%
2020/02/06	2	47.65	0	0.00	47.55	2	4,794	0.04%
2020/02/05	1	47.30	1.1	47.11	47.00	-0.1	4,856	0.00%
2020/02/04	6	47.33	0	0.00	47.50	6	4,862	0.12%
2020/02/03	2	47.83	2	47.53	47.00	0	4,925	0.00%
2020/01/31	1	47.75	3	47.37	47.20	-2	4,919	-0.04%
2020/01/30	14	46.93	1	47.40	45.65	13	4,862	0.27%
2020/01/20	0	0.00	6	50.03	50.00	-6	4,775	-0.13%
2020/01/17	0	0.00	0	49.80	50.00	0	4,867	0.00%
2020/01/16	3	49.35	3	49.30	49.50	0	4,979	0.00%
2020/01/15	3	48.98	1	49.10	49.00	2	5,164	0.04%
2020/01/10	1	49.05	1	49.00	49.00	0	5,853	0.00%
2020/01/09	2	48.93	0	0.00	48.75	2	5,933	0.03%
2020/01/08	1	49.10	1	48.70	48.70	0	6,027	0.00%
2020/01/07	1	49.10	0	0.00	48.90	1	6,080	0.02%
2020/01/06	0	0.00	9	49.12	49.05	-9	6,158	-0.15%
2020/01/03	0	0.00	2	49.65	49.70	-2	6,196	-0.03%
2020/01/02	4	49.23	2	49.25	49.20	2	6,312	0.03%
2019/12/31	5	49.39	1	49.40	49.35	4	6,321	0.06%
2019/12/30	4	49.75	0	0.00	49.90	4	6,376	0.06%
2019/12/27	0	0.00	0.3	49.65	49.95	-0.3	6,483	0.00%
2019/12/24	0	0.00	6	49.50	49.50	-6	6,829	-0.09%
2019/12/23	2	49.60	1	49.75	49.75	1	6,920	0.01%
2019/12/20	2	49.65	8	51.00	49.65	-6	7,003	-0.09%
2019/12/19	0.4	50.30	0	0.00	50.50	0.4	6,975	0.01%
2019/12/18	0	0.00	8.2	50.79	51.10	-8.2	6,984	-0.12%
2019/12/17	2	50.00	0	0.00	50.60	2	7,060	0.03%
2019/12/16	0	0.00	1	50.40	50.50	-1	7,045	-0.01%
2019/12/13	0	0.00	5	50.10	50.20	-5	7,061	-0.07%
2019/12/12	0	0.00	0	49.50	49.70	0	7,039	0.00%
2019/12/11	0	0.00	8	49.78	49.90	-8	7,034	-0.11%
2019/12/06	3	49.23	1	49.10	49.10	2	7,085	0.03%
2019/12/05	0	0.00	5	49.43	49.50	-5	7,090	-0.07%
2019/12/04	0.3	48.60	2	48.75	48.75	-1.7	7,085	-0.02%
2019/12/03	6	48.64	5	48.95	48.50	1	7,139	0.01%
2019/12/02	37	48.29	3	48.55	48.30	34	7,129	0.48%
2019/11/29	10	48.47	0	0.00	48.40	10	7,151	0.14%
2019/11/28	16	49.11	1	49.05	49.10	15	7,169	0.21%
2019/11/27	0	0.00	1	49.70	49.60	-1	7,282	-0.01%
2019/11/26	3	49.85	1	50.10	49.75	2	7,305	0.03%
2019/11/25	4	50.13	0	50.10	50.10	4	6,922	0.06%
2019/11/22	1	50.60	1	50.30	50.90	0	7,013	0.00%
2019/11/21	1	49.90	1.2	50.59	50.60	-0.2	7,051	0.00%
2019/11/20	1	50.40	3	50.47	50.60	-2	6,986	-0.03%
2019/11/19	2	50.10	2	50.60	50.40	0	7,015	0.00%
2019/11/18	0	0.00	1	50.60	50.60	-1	7,096	-0.01%
2019/11/14	5	49.67	0	0.00	49.45	5	7,295	0.07%
2019/11/12	0	0.00	1	49.70	50.60	-1	7,580	-0.01%
2019/11/11	1	49.60	1	49.90	49.90	0	7,577	0.00%
2019/11/08	1	50.40	0	0.00	50.40	1	7,597	0.01%
2019/11/07	4	50.78	20	50.70	51.10	-16	7,684	-0.21%
2019/11/06	5	50.94	0	0.00	50.80	5	7,782	0.06%
2019/11/05	0	0.00	22.5	51.01	51.50	-22.5	7,928	-0.28%
2019/11/04	21	50.47	4	50.45	50.70	17	7,945	0.21%
2019/11/01	1	49.60	0	0.00	49.95	1	7,976	0.01%
2019/10/31	0.2	50.00	2	50.08	50.20	-1.8	8,248	-0.02%
2019/10/30	0	0.00	0	49.50	49.50	0	8,577	0.00%
2019/10/29	0	0.00	53.2	49.67	49.90	-53.2	8,695	-0.61%
2019/10/28	3	48.73	3	49.07	49.55	0	8,690	0.00%
2019/10/25	1	49.35	1	49.30	49.50	0	8,652	0.00%
2019/10/24	52	49.54	8	49.97	50.10	44	8,605	0.51%
2019/10/23	8	49.68	8	49.94	49.20	0	8,508	0.00%
2019/10/22	3	50.55	32	50.47	51.50	-29	8,344	-0.35%
2019/10/21	12	47.96	0	0.00	48.00	12	7,972	0.15%
2019/10/18	3	48.15	0	0.00	48.05	3	8,163	0.04%
2019/10/17	1	48.50	0	0.00	48.55	1	8,089	0.01%
2019/10/16	2	48.58	1	48.90	48.90	1	8,062	0.01%
2019/10/14	1	48.85	3	49.32	49.00	-2	8,032	-0.02%
2019/10/09	1	48.45	0	0.00	48.30	1	7,978	0.01%
2019/10/08	5	48.98	14	49.85	49.10	-9	7,972	-0.11%
2019/10/07	0	0.00	0.1	48.70	48.70	-0.1	7,876	0.00%
2019/10/04	8	48.58	0	0.00	48.90	8	7,876	0.10%
2019/10/03	0	0.00	19	48.57	49.20	-19	7,817	-0.24%
2019/10/02	1	48.30	0	0.00	48.50	1	7,722	0.01%
2019/10/01	21	49.61	1	49.95	48.90	20	7,650	0.26%
2019/09/27	3	49.33	14.3	50.42	49.30	-11.3	7,555	-0.15%
2019/09/26	0	0.00	15	49.55	49.55	-15	7,439	-0.20%
2019/09/25	1	49.20	7	49.55	49.80	-6	7,362	-0.08%
2019/09/24	0	0.00	8	48.55	48.45	-8	7,269	-0.11%
2019/09/23	8	48.23	0	0.00	48.25	8	7,236	0.11%
2019/09/20	0	0.00	10	48.67	48.60	-10	7,247	-0.14%
2019/09/19	5	48.26	1	48.40	48.45	4	7,127	0.06%
2019/09/18	15	48.25	1	48.50	48.80	14	7,117	0.20%
2019/09/17	0	0.00	3	47.95	48.15	-3	7,066	-0.04%
2019/09/16	6	48.33	0	0.00	48.15	6	7,141	0.08%
2019/09/12	2	48.75	1	49.20	48.90	1	7,120	0.01%
2019/09/11	3	48.47	0	0.00	48.65	3	7,108	0.04%
2019/09/10	2	48.83	20	48.95	48.95	-18	7,090	-0.25%
2019/09/09	0	0.00	3	49.03	49.40	-3	7,083	-0.04%
2019/09/06	1	48.60	0	0.00	49.00	1	7,067	0.01%
2019/09/05	1	48.25	1	48.75	48.75	0	7,039	0.00%
2019/09/04	0	0.00	1	48.30	48.60	-1	6,968	-0.01%
2019/09/03	6	47.87	0	0.00	47.70	6	6,916	0.09%
2019/09/02	2	49.25	0	0.00	48.95	2	6,898	0.03%
2019/08/30	0	0.00	18	49.28	50.00	-18	6,881	-0.26%
2019/08/29	3	48.60	1	48.85	48.90	2	6,773	0.03%
2019/08/28	0	0.00	4.1	48.96	48.45	-4.1	6,770	-0.06%
2019/08/27	1	48.50	7	48.94	48.40	-6	6,762	-0.09%
2019/08/26	0	0.00	5	48.34	48.25	-5	6,675	-0.07%
2019/08/23	0	0.00	1	48.75	48.20	-1	6,689	-0.01%
2019/08/22	0	0.00	4	48.48	48.55	-4	6,697	-0.06%
2019/08/21	3	48.13	5	48.42	48.00	-2	6,822	-0.03%
2019/08/20	10	48.45	1	48.30	49.00	9	6,719	0.13%
2019/08/19	1	47.20	1	47.15	47.10	0	6,537	0.00%
2019/08/16	2	47.33	17	47.82	47.90	-15	6,449	-0.23%
2019/08/15	0	0.00	5	46.78	46.65	-5	6,267	-0.08%
2019/08/14	1	46.30	0	0.00	46.30	1	6,153	0.02%
2019/08/13	1	46.35	0	0.00	46.30	1	6,100	0.02%
2019/08/12	124	46.67	132	46.58	46.40	-8	6,048	-0.13%	大買/大賣/
2019/08/08	0	0.00	1	46.70	46.80	-1	5,952	-0.02%
2019/08/07	1	45.80	6	46.33	46.00	-5	5,807	-0.09%
2019/08/06	0	0.00	2	46.55	46.80	-2	5,647	-0.04%
2019/08/05	0	0.00	53	46.85	47.00	-53	5,463	-0.97%
2019/08/02	7	46.93	35	46.87	47.00	-28	5,354	-0.52%
2019/08/01	1	46.30	16	45.82	46.25	-15	5,076	-0.30%
2019/07/31	4	43.33	13.1	43.93	44.30	-9.1	4,712	-0.19%
2019/07/30	5	43.55	0	0.00	43.60	5	4,608	0.11%
2019/07/25	0	0.00	1	43.50	43.50	-1	4,556	-0.02%
2019/07/23	1	43.50	6	43.40	43.70	-5	4,723	-0.11%
2019/07/22	21	43.00	5	43.15	43.00	16	4,642	0.34%
2019/07/19	39	47.24	5	47.40	47.10	34	4,397	0.77%
2019/07/18	1	47.05	2	47.05	47.10	-1	4,320	-0.02%
2019/07/16	7	47.22	4	47.68	47.20	3	4,222	0.07%
2019/07/12	7	46.74	2	47.15	46.80	5	4,122	0.12%
2019/07/11	1	46.95	0	0.00	46.95	1	4,113	0.02%
2019/07/10	1	46.70	2	46.78	46.70	-1	4,107	-0.02%
2019/07/09	2	46.20	0	0.00	46.05	2	4,096	0.05%
2019/07/08	10	46.60	0	0.00	46.75	10	4,116	0.24%
2019/07/05	0	0.00	2.3	46.59	46.70	-2.3	4,175	-0.06%
2019/07/04	1	46.50	0	0.00	46.50	1	4,206	0.02%
2019/07/02	0	0.00	1	46.00	45.90	-1	4,251	-0.02%
2019/07/01	0	0.00	48	45.87	45.80	-48	4,259	-1.13%
2019/06/27	10	45.20	5	45.50	45.30	5	4,312	0.12%
2019/06/26	1	44.70	0	0.00	45.00	1	4,412	0.02%
2019/06/25	1	45.00	2	44.95	44.95	-1	4,441	-0.02%
2019/06/24	0	0.00	3	45.52	45.00	-3	4,460	-0.07%
2019/06/21	2	45.15	2	45.95	44.80	0	4,478	0.00%
2019/06/20	0	0.00	1	45.75	45.70	-1	4,439	-0.02%
2019/06/19	50	45.40	9	45.70	45.70	41	4,437	0.92%
2019/06/18	2	44.95	0	0.00	44.90	2	4,431	0.05%
2019/06/14	1	44.80	0	0.00	45.10	1	4,491	0.02%
2019/06/12	0	0.00	1	45.80	45.70	-1	4,588	-0.02%
2019/06/11	1	45.55	3	45.90	45.50	-2	4,657	-0.04%
2019/06/10	0	0.00	2	45.83	46.00	-2	4,664	-0.04%
2019/06/05	2	45.70	4	45.79	45.45	-2	4,680	-0.04%
2019/06/04	0	0.00	6.1	45.50	45.25	-6.1	4,691	-0.13%
2019/06/03	0	0.00	1	45.50	45.50	-1	4,712	-0.02%
2019/05/31	1	45.10	22	45.01	45.10	-21	4,723	-0.44%
2019/05/30	0	0.00	2	45.05	45.10	-2	4,772	-0.04%
2019/05/29	0	0.00	0.1	44.40	44.60	-0.1	4,926	0.00%
2019/05/28	0	0.00	1	44.35	44.35	-1	5,194	-0.02%
2019/05/24	0	0.00	1	44.10	44.10	-1	5,172	-0.02%
2019/05/23	0	0.00	11	43.75	43.95	-11	5,191	-0.21%
2019/05/22	1	43.75	0	0.00	43.80	1	5,239	0.02%
2019/05/21	0	0.00	3	44.17	44.20	-3	5,284	-0.06%
2019/05/20	0	0.00	5	43.65	43.65	-5	5,265	-0.09%
2019/05/17	3	43.30	1	43.00	42.95	2	5,277	0.04%
2019/05/16	0	0.00	5	43.50	43.05	-5	5,314	-0.09%
2019/05/14	1	42.80	0	0.00	42.80	1	5,453	0.02%
2019/05/09	22	43.23	0	0.00	43.40	22	5,755	0.38%
2019/05/08	12	43.54	1	43.30	43.30	11	5,802	0.19%
2019/05/07	9	43.33	21	44.00	44.30	-12	5,821	-0.21%
2019/05/06	2	43.00	1	43.35	43.25	1	5,845	0.02%
2019/05/03	0	0.00	10	43.55	43.70	-10	5,914	-0.17%
2019/05/02	11	43.32	0	0.00	43.40	11	6,055	0.18%
2019/04/30	24	43.66	1	43.70	43.55	23	6,144	0.37%
2019/04/29	15	44.34	14	44.75	44.45	1	6,074	0.02%
2019/04/26	1	44.85	0	0.00	45.20	1	6,104	0.02%
2019/04/25	1	45.00	5	45.02	45.10	-4	6,195	-0.06%
2019/04/24	2	44.68	2.4	44.94	44.65	-0.4	6,281	-0.01%
2019/04/23	0	0.00	15.1	44.89	45.00	-15.1	6,335	-0.24%
2019/04/17	0	0.00	1	44.50	44.30	-1	6,802	-0.01%
2019/04/15	0	0.00	1	44.75	44.50	-1	6,940	-0.01%
2019/04/12	2	43.85	0	0.00	43.95	2	7,004	0.03%
2019/04/11	10	44.41	0	0.00	44.25	10	7,075	0.14%
2019/04/10	2	44.75	2	45.10	45.25	0	7,060	0.00%
2019/04/09	0	0.00	4	45.15	45.15	-4	7,082	-0.06%
2019/04/08	0	0.00	2	45.28	45.35	-2	7,083	-0.03%
2019/04/01	1	44.40	0	0.00	44.60	1	7,061	0.01%
2019/03/29	2	43.80	1	44.70	44.85	1	6,982	0.01%
2019/03/28	8	44.30	0	0.00	44.05	8	6,945	0.12%
2019/03/27	1	45.25	0	0.00	45.20	1	6,941	0.01%
2019/03/26	0	0.00	2	45.30	45.35	-2	7,050	-0.03%
2019/03/25	5	44.85	29	44.95	45.30	-24	7,124	-0.34%
2019/03/21	1	44.45	0	0.00	44.40	1	7,142	0.01%
2019/03/18	0	0.00	1	44.20	44.30	-1	7,278	-0.01%
2019/03/15	1	44.10	7	44.15	44.10	-6	7,313	-0.08%
2019/03/14	7	43.48	0	0.00	43.40	7	7,266	0.10%
2019/03/13	0	0.00	0.1	43.75	43.75	-0.1	7,266	0.00%
2019/03/12	1	44.00	1	43.95	43.60	0	7,293	0.00%
2019/03/08	2	43.30	1	43.85	43.40	1	7,455	0.01%
2019/03/07	1	43.20	0	0.00	43.50	1	7,876	0.01%
2019/03/06	1	43.70	50	43.62	43.55	-49	7,935	-0.62%
2019/03/05	6	43.06	4	43.18	43.10	2	8,033	0.02%
2019/03/04	51	43.37	32	43.19	43.10	19	8,087	0.23%
2019/02/27	80	44.78	10	44.46	44.55	70	7,947	0.88%
2019/02/26	0	0.00	2.3	47.07	47.20	-2.3	7,749	-0.03%
2019/02/25	0	0.00	24	46.10	46.40	-24	7,680	-0.31%
2019/02/22	1	45.60	1	45.80	45.85	0	7,702	0.00%
2019/02/21	3	45.38	0	0.00	45.50	3	7,706	0.04%
2019/02/20	1	45.70	1	45.95	45.95	0	7,720	0.00%
2019/02/19	6	45.62	0	0.00	45.25	6	7,756	0.08%
2019/02/15	0	0.00	1	46.15	45.60	-1	7,837	-0.01%
2019/02/14	14	45.40	3	45.72	45.65	11	7,846	0.14%
2019/02/13	2	46.40	1	46.75	46.70	1	7,813	0.01%
2019/02/12	4	46.50	4	46.38	46.60	0	7,819	0.00%
2019/02/11	0	0.00	170	46.51	46.65	-170	7,868	-2.16%	大賣/鉅額交易
2019/01/30	0	0.00	10	45.18	45.25	-10	7,772	-0.13%
2019/01/29	0	0.00	7	44.80	44.85	-7	7,693	-0.09%
2019/01/28	0	0.00	1	44.45	44.50	-1	7,670	-0.01%
2019/01/25	0	0.00	33.5	44.30	44.50	-33.5	7,655	-0.44%
2019/01/24	1	44.15	0	0.00	44.15	1	7,668	0.01%
2019/01/23	0	0.00	4	44.03	44.10	-4	7,699	-0.05%
2019/01/22	2	43.35	1	43.50	43.35	1	7,586	0.01%
2019/01/21	0	0.00	1	42.90	43.00	-1	7,476	-0.01%
2019/01/18	2.1	43.19	1	43.00	43.00	1.1	7,416	0.01%
2019/01/17	0	0.00	1	42.55	42.95	-1	7,352	-0.01%
2019/01/16	0	0.00	5	43.05	42.70	-5	7,305	-0.07%
2019/01/15	0	0.00	5	43.05	43.05	-5	7,286	-0.07%
2019/01/14	3	42.35	2	42.60	42.50	1	7,234	0.01%
2019/01/11	1	43.10	1	43.00	42.95	0	7,295	0.00%
2019/01/10	8	43.51	3	42.70	42.95	5	7,226	0.07%
2019/01/09	5	42.97	13	42.92	43.30	-8	7,077	-0.11%
2019/01/08	3	41.82	1	41.55	41.60	2	6,880	0.03%
2019/01/07	1	41.25	5	41.36	41.45	-4	6,838	-0.06%
2019/01/04	4	41.05	0	0.00	40.65	4	6,835	0.06%
2019/01/03	1	41.25	30	41.36	41.50	-29	6,932	-0.42%
2018/12/27	0	0.00	4	40.61	40.65	-4	6,852	-0.06%
2018/12/26	0	0.00	5	39.90	39.90	-5	6,852	-0.07%
2018/12/25	3	39.83	2	40.05	39.75	1	6,839	0.01%
2018/12/24	3	40.13	5	40.67	40.40	-2	6,848	-0.03%
2018/12/22	4	40.40	0	0.00	40.40	4	6,813	0.06%
2018/12/21	1	41.00	2	40.93	41.00	-1	6,899	-0.01%
2018/12/20	2	41.25	4	41.25	41.20	-2	6,826	-0.03%
2018/12/19	1	40.65	8	40.79	41.00	-7	6,774	-0.10%
2018/12/18	3	40.28	2	40.08	40.00	1	6,652	0.02%
2018/12/17	0	0.00	3	40.25	40.20	-3	6,682	-0.04%
2018/12/13	3	40.10	0	0.00	40.75	3	6,633	0.05%
2018/12/12	4	40.66	3	40.48	40.50	1	6,585	0.02%
2018/12/11	4	40.30	1	40.50	40.50	3	6,529	0.05%
2018/12/10	2	40.13	6	40.03	40.95	-4	6,518	-0.06%
2018/12/07	3	40.80	8	40.80	40.55	-5	6,647	-0.08%
2018/12/06	1	40.30	2	40.45	41.00	-1	6,658	-0.02%
2018/12/05	3	40.92	4	40.95	41.00	-1	6,605	-0.02%
2018/12/04	0	41.45	7	41.37	41.65	-7	6,591	-0.11%
2018/12/03	1	41.00	0	0.00	41.30	1	6,481	0.02%
2018/11/30	1	39.60	4	40.46	40.90	-3	6,372	-0.05%
2018/11/29	0	0.00	6	40.06	40.00	-6	5,899	-0.10%
2018/11/28	1	39.10	12	39.56	39.70	-11	5,771	-0.19%
2018/11/27	0	0.00	23	39.03	39.35	-23	5,615	-0.41%
2018/11/23	0	0.00	2	38.23	38.00	-2	5,413	-0.04%
2018/11/21	0	0.00	5.1	38.32	38.40	-5.1	5,292	-0.10%
2018/11/20	1	38.15	0	0.00	38.25	1	5,220	0.02%
2018/11/16	1	38.40	1	38.60	38.40	0	5,128	0.00%
2018/11/15	0	0.00	4	38.41	38.70	-4	5,059	-0.08%
2018/11/14	0	0.00	0.1	38.45	38.60	-0.1	5,011	0.00%
2018/11/13	0	0.00	13	37.96	38.15	-13	4,951	-0.26%
2018/11/12	0	0.00	26	38.30	38.45	-26	4,894	-0.53%
2018/11/09	2	37.78	2	38.00	38.00	0	4,868	0.00%
2018/11/08	6	38.61	26	38.69	38.80	-20	4,838	-0.41%
2018/11/07	0	0.00	2	38.23	38.55	-2	4,828	-0.04%
2018/11/06	0	0.00	6	37.83	38.00	-6	4,792	-0.13%
2018/11/05	1	37.30	0	0.00	37.80	1	4,786	0.02%
2018/11/02	0	0.00	9	37.12	37.25	-9	4,796	-0.19%
2018/11/01	0	0.00	55	36.70	37.00	-55	4,812	-1.14%
2018/10/31	5	35.35	2.1	35.85	35.50	2.9	4,742	0.06%
2018/10/26	0	0.00	15	35.42	35.40	-15	4,620	-0.32%
2018/10/25	0	0.00	1	35.50	35.30	-1	4,637	-0.02%
2018/10/24	3	35.52	3	35.97	35.65	0	4,770	0.00%
2018/10/23	0	0.00	54	35.42	35.65	-54	4,777	-1.13%
2018/10/22	20	34.23	20	34.91	34.70	0	4,757	0.00%
2018/10/19	5	34.00	11	34.46	34.50	-6	4,807	-0.12%
2018/10/18	6	34.01	1	34.35	34.35	5	4,789	0.10%
2018/10/17	5	34.25	6	34.41	34.15	-1	4,840	-0.02%
2018/10/16	1	33.75	2	34.20	33.95	-1	4,910	-0.02%
2018/10/15	0	0.00	3	33.60	33.65	-3	4,934	-0.06%
2018/10/12	13	33.20	26	33.45	33.65	-13	4,960	-0.26%
2018/10/11	43	33.47	10	33.05	33.05	33	4,978	0.66%
2018/10/09	11	36.10	0	0.00	36.10	11	4,948	0.22%
2018/10/08	22	36.23	24	36.05	36.00	-2	5,030	-0.04%
2018/10/05	15	35.84	11	35.94	36.50	4	5,088	0.08%
2018/10/04	1	36.85	0	0.00	36.80	1	5,058	0.02%
2018/10/03	2	37.33	0	0.00	37.35	2	5,092	0.04%
2018/10/02	1	37.70	0.2	38.10	37.80	0.8	5,122	0.02%
2018/10/01	1	38.40	5	38.30	38.15	-4	5,124	-0.08%
2018/09/28	6	38.51	6	38.90	38.40	0	5,182	0.00%
2018/09/27	5	37.90	11	38.25	38.40	-6	5,130	-0.12%
2018/09/26	0.6	38.00	0	0.00	38.00	0.6	5,110	0.01%
2018/09/25	2	38.05	23	38.30	38.20	-21	5,165	-0.41%
2018/09/21	7	38.13	5	38.14	38.10	2	5,172	0.04%
2018/09/20	9.4	37.29	2	37.10	37.20	7.4	5,092	0.15%
2018/09/19	9	37.53	0	0.00	37.80	9	5,127	0.18%
2018/09/18	3	37.45	1	37.70	37.70	2	5,159	0.04%
2018/09/17	0	0.00	11	37.51	37.65	-11	5,260	-0.21%
2018/09/14	13	37.30	0	0.00	37.35	13	5,325	0.24%
2018/09/13	4	37.44	7	37.86	37.35	-3	5,356	-0.06%
2018/09/12	2	36.00	3	35.78	35.60	-1	5,214	-0.02%
2018/09/11	0	0.00	0	35.60	35.35	0	5,239	0.00%
2018/09/10	3	35.30	0	0.00	35.35	3	5,371	0.06%
2018/09/07	2	35.60	1	35.80	35.70	1	5,532	0.02%
2018/09/06	5.5	35.86	1	36.15	35.80	4.5	5,543	0.08%
2018/09/05	1	36.20	0	0.00	36.05	1	5,601	0.02%
2018/08/31	1	36.60	2	36.95	36.95	-1	5,760	-0.02%
2018/08/30	0	0.00	6	36.44	36.40	-6	5,755	-0.10%
2018/08/29	0	0.00	2	36.43	36.50	-2	5,779	-0.03%
2018/08/28	2	36.05	5	35.94	36.00	-3	5,794	-0.05%
2018/08/27	6.3	35.52	0	0.00	35.70	6.3	5,804	0.11%
2018/08/23	5	35.50	0	0.00	35.55	5	5,967	0.08%
2018/08/22	3	35.85	0	35.90	35.90	3	6,021	0.05%
2018/08/21	0	0.00	1	35.80	35.85	-1	5,999	-0.02%
2018/08/20	1	35.30	0	0.00	35.20	1	5,995	0.02%
2018/08/17	6	35.42	0	0.00	35.25	6	5,988	0.10%
2018/08/16	13	35.23	0	0.00	35.35	13	5,966	0.22%
2018/08/15	3	35.97	4	35.65	35.70	-1	5,961	-0.02%
2018/08/14	13	35.95	2	35.80	35.90	11	5,911	0.19%
2018/08/13	7	36.94	2	36.75	36.60	5	5,821	0.09%
2018/08/10	4	37.11	0	0.00	37.20	4	5,789	0.07%
2018/08/09	2	40.05	3	39.95	39.85	-1	5,760	-0.02%
2018/08/08	2	40.05	2	40.10	40.10	0	5,673	0.00%
2018/08/07	1	40.00	0	0.00	39.95	1	5,628	0.02%
2018/08/06	1	39.80	6	39.92	39.95	-5	5,583	-0.09%
2018/08/03	6.4	39.66	1	39.70	39.80	5.4	5,577	0.10%
2018/08/02	2	39.80	20	39.85	39.70	-18	5,595	-0.32%
2018/07/31	2.4	39.49	6	40.20	40.20	-3.6	5,611	-0.06%
2018/07/30	2.4	39.79	1	39.80	39.95	1.4	5,475	0.03%
2018/07/27	0	0.00	2	39.70	39.75	-2	5,455	-0.04%
2018/07/26	0.4	39.60	37	39.32	39.75	-36.6	5,466	-0.67%
2018/07/25	2	39.28	4	39.21	39.10	-2	5,453	-0.04%
2018/07/24	1	38.50	1	38.45	38.75	0	5,485	0.00%
2018/07/20	0.2	38.80	13	38.57	38.80	-12.8	5,373	-0.24%
2018/07/19	12.4	38.75	7	38.88	38.55	5.4	5,334	0.10%
2018/07/18	0	0.00	1	38.45	38.50	-1	5,322	-0.02%
2018/07/17	16	38.48	6	38.29	38.15	10	5,279	0.19%
2018/07/16	0	0.00	1	38.00	37.70	-1	5,155	-0.02%
2018/07/13	11	37.24	18	37.39	37.55	-7	5,093	-0.14%
2018/07/12	3	36.70	0	0.00	36.75	3	5,056	0.06%
2018/07/11	3	36.53	0	0.00	36.80	3	5,066	0.06%
2018/07/10	0	0.00	5	36.85	36.80	-5	5,024	-0.10%
2018/07/06	17	35.95	4	35.95	35.80	13	5,007	0.26%
2018/07/05	1	36.30	0	0.00	36.20	1	4,984	0.02%
2018/07/04	2	36.55	0	0.00	36.50	2	5,016	0.04%
2018/07/03	2	36.55	0	0.00	36.50	2	5,123	0.04%
2018/07/02	2	37.00	0	0.00	36.80	2	5,118	0.04%
2018/06/29	3	36.90	0	0.00	36.90	3	5,067	0.06%
2018/06/28	30	36.92	1.3	36.98	36.95	28.7	5,009	0.57%
2018/06/27	7	37.06	2	37.05	37.00	5	4,984	0.10%
2018/06/26	16.1	37.01	2	36.85	37.00	14.1	4,973	0.28%
2018/06/25	10	37.62	0	0.00	37.45	10	4,848	0.21%
2018/06/22	5	37.75	5	38.00	37.95	0	4,763	0.00%
2018/06/21	8	38.14	0	0.00	38.00	8	4,686	0.17%
2018/06/20	6	38.13	0	0.00	38.10	6	4,731	0.13%
2018/06/19	8	38.05	1	38.00	38.15	7	4,700	0.15%
2018/06/15	42	38.67	0	0.00	38.55	42	4,664	0.90%
2018/06/14	0	0.00	1	39.45	39.25	-1	4,513	-0.02%
2018/06/13	1	39.75	0	0.00	39.80	1	4,493	0.02%
2018/06/12	4	40.34	1	40.20	40.20	3	4,619	0.06%
2018/06/11	0.4	39.95	0	0.00	39.95	0.4	4,693	0.01%
2018/06/08	5	40.13	2	40.25	40.00	3	4,919	0.06%
2018/06/07	1	40.30	2	40.38	40.60	-1	4,985	-0.02%
2018/06/06	2	39.60	8	39.84	39.90	-6	5,053	-0.12%
2018/06/01	1	39.05	0	0.00	39.05	1	5,167	0.02%
2018/05/31	3	38.55	0	0.00	39.10	3	5,174	0.06%
2018/05/30	11	38.75	0	0.00	38.50	11	5,092	0.22%
2018/05/29	1	39.05	0.2	39.00	39.00	0.8	5,195	0.02%
2018/05/28	2	39.25	0	0.00	39.20	2	5,575	0.04%
2018/05/24	5	38.70	3.2	38.71	38.80	1.8	6,289	0.03%
2018/05/23	8	38.26	0	0.00	38.25	8	6,605	0.12%
2018/05/22	4	38.56	1	38.45	38.45	3	6,619	0.05%
2018/05/21	1	38.65	2	38.68	38.55	-1	6,735	-0.01%
2018/05/18	2	38.28	0	0.00	38.15	2	6,780	0.03%
2018/05/17	4.7	38.38	2	38.45	38.20	2.7	6,839	0.04%
2018/05/16	0	0.00	16.8	38.64	38.45	-16.8	6,862	-0.25%
2018/05/15	3	38.30	0	0.00	38.20	3	6,935	0.04%
2018/05/11	0	0.00	4	38.79	38.85	-4	7,125	-0.06%
2018/05/10	4	38.48	0	0.00	38.45	4	7,125	0.06%
2018/05/09	4	38.10	1	38.40	38.15	3	7,114	0.04%
2018/05/08	2	38.53	20	38.33	38.50	-18	7,162	-0.25%
2018/05/07	17	37.55	10	37.70	37.60	7	7,132	0.10%
2018/05/04	4	37.89	3	38.00	38.00	1	7,115	0.01%
2018/05/03	9	38.03	0	0.00	38.00	9	7,152	0.13%
2018/05/02	6	38.63	0	0.00	38.60	6	7,218	0.08%
2018/04/30	7	38.91	2	39.13	39.25	5	7,204	0.07%
2018/04/26	0	0.00	10	39.85	39.80	-10	7,112	-0.14%
2018/04/25	2	39.83	3	39.95	40.00	-1	7,150	-0.01%
2018/04/24	3	39.65	38	39.61	39.15	-35	7,276	-0.48%
2018/04/23	2	40.30	0	0.00	40.25	2	7,255	0.03%
2018/04/20	1	40.60	2	40.95	40.85	-1	7,237	-0.01%
2018/04/19	2	40.53	0	0.00	40.50	2	7,208	0.03%
2018/04/18	14	40.66	39	40.64	40.65	-25	7,217	-0.35%
2018/04/17	17	40.71	10	40.85	41.05	7	7,234	0.10%
2018/04/16	1	41.25	0	0.00	41.40	1	7,188	0.01%
2018/04/13	0	0.00	12	40.86	41.20	-12	7,222	-0.17%
2018/04/12	0	0.00	2	40.85	40.95	-2	7,202	-0.03%
2018/04/11	3	40.48	1	40.50	40.50	2	7,219	0.03%
2018/04/10	6	40.42	0	0.00	40.50	6	7,210	0.08%
2018/04/09	6	40.20	0	0.00	40.40	6	7,204	0.08%
2018/04/03	6	40.30	1	40.30	40.30	5	7,080	0.07%
2018/04/02	0	0.00	4	41.33	41.10	-4	7,087	-0.06%
2018/03/31	3	41.35	3	41.32	41.40	0	7,119	0.00%
2018/03/30	4	40.88	1	41.05	40.65	3	7,112	0.04%
2018/03/29	1	40.30	1	40.70	40.70	0	7,101	0.00%
2018/03/28	0	0.00	3	40.70	40.60	-3	7,046	-0.04%
2018/03/27	0	0.00	1	40.75	40.80	-1	7,048	-0.01%
2018/03/26	4	40.29	0	0.00	40.25	4	7,075	0.06%
2018/03/23	20	40.13	20	40.45	40.50	0	7,119	0.00%
2018/03/22	11.4	41.18	10.9	41.39	41.40	0.5	7,142	0.01%
2018/03/21	13	41.28	10	41.15	41.10	3	7,231	0.04%
2018/03/20	1	41.75	0	0.00	41.75	1	7,292	0.01%
2018/03/19	0	0.00	1	42.15	41.95	-1	7,365	-0.01%
2018/03/16	15	41.63	12	41.88	41.75	3	7,679	0.04%
2018/03/15	0	0.00	21	41.97	42.35	-21	7,535	-0.28%
2018/03/14	8	41.07	1	41.20	40.75	7	7,453	0.09%
2018/03/13	7	41.60	0	0.00	41.75	7	7,307	0.10%
2018/03/12	70	42.18	2	42.10	42.00	68	7,268	0.94%
2018/03/09	20	42.59	0	0.00	42.60	20	7,218	0.28%
2018/03/08	4	42.58	0	0.00	42.70	4	7,228	0.06%
2018/03/07	6	42.98	0	0.00	42.60	6	7,236	0.08%
2018/03/06	6	43.24	1	43.30	43.30	5	7,397	0.07%
2018/03/05	5	43.05	0	43.00	43.00	5	7,768	0.06%
2018/03/02	2	42.98	2.4	42.91	43.00	-0.4	7,769	0.00%
2018/03/01	8	42.74	8	42.99	42.70	0	7,735	0.00%
2018/02/27	1	44.30	12	42.80	42.00	-11	7,397	-0.15%
2018/02/26	8	42.12	11.2	42.71	43.00	-3.2	7,153	-0.04%
2018/02/23	7	40.04	26	41.79	42.70	-19	6,778	-0.28%
2018/02/22	5	39.00	1	39.50	39.35	4	6,571	0.06%
2018/02/21	1	39.35	44	39.20	39.60	-43	6,570	-0.65%
2018/02/12	8	37.26	0	0.00	37.45	8	6,535	0.12%
2018/02/09	5	37.32	3.2	37.69	37.65	1.8	6,548	0.03%
2018/02/08	23	38.52	10	38.40	38.35	13	6,568	0.20%
2018/02/06	16	39.61	45	39.28	39.30	-29	6,835	-0.42%
2018/02/05	9	39.97	1	41.25	41.20	8	6,900	0.12%
2018/02/02	3	41.80	0	0.00	41.95	3	7,010	0.04%
2018/02/01	5	42.15	0	0.00	41.85	5	7,092	0.07%
2018/01/31	1	41.90	0.1	42.60	42.80	0.9	7,129	0.01%
2018/01/30	1	42.50	7	42.75	42.50	-6	7,186	-0.08%
2018/01/29	0	0.00	8	42.80	43.00	-8	7,271	-0.11%
2018/01/26	1	42.55	0	0.00	42.90	1	7,407	0.01%
2018/01/25	12	42.97	14	42.51	43.10	-2	7,575	-0.03%
2018/01/24	0	0.00	7	41.70	41.90	-7	7,627	-0.09%
2018/01/22	0	0.00	0	41.00	41.20	0	7,845	0.00%
2018/01/19	1	41.20	9	41.22	41.25	-8	7,878	-0.10%
2018/01/18	2.2	40.82	20	41.35	41.40	-17.8	7,889	-0.23%
2018/01/17	3	40.45	4	40.35	40.35	-1	7,809	-0.01%
2018/01/16	1.5	40.27	0	40.20	40.35	1.5	7,860	0.02%
2018/01/15	1	39.60	2	40.13	40.20	-1	7,881	-0.01%
2018/01/12	1	39.65	7.2	39.91	40.10	-6.2	7,977	-0.08%
2018/01/11	3	38.93	1	38.60	38.80	2	8,045	0.02%
2018/01/10	30	39.90	0	0.00	39.90	30	8,251	0.36%
2018/01/09	0	0.00	0.3	39.40	39.40	-0.3	8,350	0.00%
2018/01/08	0	0.00	1	39.85	39.90	-1	8,383	-0.01%
2018/01/05	0	0.00	8	40.00	39.90	-8	8,413	-0.10%
2018/01/04	1	39.80	1	39.60	39.75	0	8,470	0.00%
2018/01/02	0	0.00	3	40.40	40.60	-3	8,581	-0.03%