光寶科 (2301)-國泰-桃園券商分點個股進出

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
99.4
漲跌
▲1.0
漲幅
+1.02%
成交量
15,561張
產業
上市電腦週邊類股
1405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－國泰-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	27.4	99.00	16.1	99.76	99.40	11.3	22,557	0.05%
2024/04/24	5.2	97.40	54.7	97.40	98.40	-49.5	22,441	-0.22%
2024/04/23	93.5	95.29	16	95.05	94.60	77.5	22,495	0.34%
2024/04/22	14.1	96.70	35.5	97.21	96.80	-21.4	22,353	-0.10%
2024/04/19	97.3	96.56	47.4	96.76	96.10	50	22,327	0.22%
2024/04/18	21.5	98.89	24.5	98.81	99.00	-3	22,146	-0.01%
2024/04/17	32.5	95.96	21	96.39	96.30	11.5	22,060	0.05%
2024/04/16	87.3	97.24	47.5	95.98	95.30	39.9	22,143	0.18%
2024/04/15	28.8	100.87	13.1	101.08	102.00	15.6	21,669	0.07%
2024/04/12	26	103.77	9	103.89	103.00	17	21,513	0.08%
2024/04/11	13.2	103.16	7.2	103.72	104.00	6	21,493	0.03%
2024/04/10	34.4	104.09	22.6	104.32	103.50	11.8	21,433	0.05%
2024/04/09	18.8	104.12	9.1	103.79	104.00	9.7	21,390	0.05%
2024/04/08	10.1	105.20	12.7	105.44	105.00	-2.6	21,360	-0.01%
2024/04/03	62.9	105.02	21.3	104.99	104.00	41.6	21,284	0.20%
2024/04/02	71.8	103.94	51.4	103.86	104.00	20.3	21,089	0.10%
2024/04/01	37.2	100.89	82.4	100.63	100.00	-45.2	20,575	-0.22%
2024/03/29	186.5	100.96	134.2	101.88	101.00	52.2	20,404	0.26%	大買/大賣/
2024/03/28	138.8	108.43	66.4	108.98	106.00	72.5	19,494	0.37%	大買/
2024/03/27	117.8	114.09	16.2	112.70	112.50	101.6	19,028	0.53%	大買/鉅額交易
2024/03/26	29.7	117.64	12.8	118.36	120.50	17	18,645	0.09%
2024/03/25	35.9	119.04	34.8	119.05	119.00	1.2	18,501	0.01%
2024/03/22	57.2	120.12	56	120.18	121.50	1.2	18,373	0.01%
2024/03/21	50.5	124.01	104.5	123.82	123.50	-54	17,776	-0.30%	大賣/
2024/03/20	182	119.72	166.3	120.83	123.00	15.7	17,149	0.09%	大買/大賣/
2024/03/19	18.4	115.82	36.5	115.85	116.00	-18.1	16,220	-0.11%
2024/03/18	11.5	111.41	6.6	111.50	112.00	4.9	16,014	0.03%
2024/03/15	18.6	112.31	5.2	112.60	112.00	13.3	15,877	0.08%
2024/03/14	14.1	112.43	3	112.33	112.00	11.1	15,754	0.07%
2024/03/13	14.6	115.00	14	115.64	114.50	0.6	15,658	0.00%
2024/03/12	18.5	114.43	13.2	114.54	115.00	5.3	15,421	0.03%
2024/03/11	15.8	113.71	11.5	113.63	113.50	4.4	15,300	0.03%
2024/03/08	42.2	114.54	46.4	114.42	114.00	-4.2	15,216	-0.03%
2024/03/07	31.6	112.20	26.3	112.01	111.00	5.3	14,955	0.04%
2024/03/06	3.3	113.39	8.1	113.75	113.50	-4.7	14,923	-0.03%
2024/03/05	14.1	112.93	29.4	114.37	114.00	-15.2	15,414	-0.10%
2024/03/04	26.1	114.62	52.7	114.81	114.00	-26.6	15,340	-0.17%
2024/03/01	26.8	112.18	41.7	112.38	112.50	-14.9	15,103	-0.10%
2024/02/29	26	109.35	12.1	109.67	109.50	13.9	14,922	0.09%
2024/02/27	75.2	108.30	72	109.58	107.50	3.2	14,665	0.02%
2024/02/26	28.5	107.40	0.3	107.50	107.00	28.2	14,218	0.20%
2024/02/23	16	109.34	34.3	109.96	108.50	-18.3	14,389	-0.13%
2024/02/22	5.2	108.70	10	109.15	108.50	-4.8	14,475	-0.03%
2024/02/21	69.5	106.81	1.2	107.92	106.00	68.3	14,507	0.47%
2024/02/20	13.2	108.28	4	109.00	108.50	9.2	14,492	0.06%
2024/02/19	14.3	109.42	2	109.04	109.00	12.2	14,504	0.08%
2024/02/16	13.6	109.67	17	110.79	110.00	-3.4	14,698	-0.02%
2024/02/15	35.6	109.57	12.6	109.30	108.50	23	14,602	0.16%
2024/02/05	4.3	112.13	8.3	113.06	113.00	-4	14,449	-0.03%
2024/02/02	3.9	110.59	27	111.07	111.50	-23.1	14,410	-0.16%
2024/02/01	19.2	108.56	3	108.50	109.00	16.2	14,677	0.11%
2024/01/31	13.5	108.99	11	109.09	108.50	2.5	14,995	0.02%
2024/01/30	8	109.63	3	109.83	108.50	5	14,951	0.03%
2024/01/29	1.2	110.46	3.1	110.48	109.50	-1.9	14,980	-0.01%
2024/01/26	15.3	108.64	0	0.00	107.50	15.3	15,097	0.10%
2024/01/25	15.1	112.09	21	110.93	111.00	-5.9	15,316	-0.04%
2024/01/24	6.1	112.25	3	111.83	112.00	3.1	15,583	0.02%
2024/01/23	16.2	114.10	13.1	113.96	113.50	3.1	16,223	0.02%
2024/01/22	44.1	114.84	35.3	114.92	114.50	8.8	16,246	0.05%
2024/01/19	17.4	109.44	34.3	108.59	110.00	-16.9	15,779	-0.11%
2024/01/18	8.2	106.87	6.1	107.34	106.50	2.1	15,715	0.01%
2024/01/17	21.1	107.38	16.5	107.97	107.50	4.6	15,890	0.03%
2024/01/16	19.3	106.96	12	107.46	106.50	7.3	16,006	0.05%
2024/01/15	6.8	107.46	4.2	107.98	107.00	2.6	16,135	0.02%
2024/01/12	24	107.27	6	107.42	107.00	18	16,406	0.11%
2024/01/11	9.1	107.50	46.4	108.31	108.50	-37.3	16,484	-0.23%
2024/01/10	55.6	109.32	17.6	107.11	107.00	38.1	16,822	0.23%
2024/01/09	9	115.50	32	115.81	114.50	-23	17,003	-0.14%
2024/01/08	2.3	114.83	2.1	114.74	114.50	0.2	17,122	0.00%
2024/01/05	8	112.76	15.1	114.53	114.50	-7.1	17,597	-0.04%
2024/01/04	2.6	113.40	1.1	114.00	113.50	1.5	17,722	0.01%
2024/01/03	19.2	112.87	0.3	113.00	112.50	18.9	18,163	0.10%
2024/01/02	34.2	114.71	19	115.34	115.00	15.2	18,268	0.08%
2023/12/29	5.3	117.75	7.2	117.79	117.00	-1.9	18,342	-0.01%
2023/12/28	1.1	118.05	5	118.99	118.00	-3.9	18,469	-0.02%
2023/12/27	9.3	117.28	14.1	117.14	117.00	-4.8	18,597	-0.03%
2023/12/26	9.1	115.68	8	116.19	117.00	1.1	19,043	0.01%
2023/12/25	5.1	116.50	28	116.96	116.50	-22.9	19,286	-0.12%
2023/12/22	26	115.25	25.4	115.37	115.50	0.6	19,348	0.00%
2023/12/21	9.1	113.24	6	114.50	114.00	3.1	19,305	0.02%
2023/12/20	4.2	113.84	6.1	114.50	114.00	-1.9	19,235	-0.01%
2023/12/19	7	112.21	30.2	113.15	112.50	-23.2	19,210	-0.12%
2023/12/18	7.2	112.07	15.2	113.13	112.00	-8.1	19,261	-0.04%
2023/12/15	13.7	112.97	6.5	114.00	112.00	7.2	19,464	0.04%
2023/12/14	20.9	114.82	10.2	114.80	114.50	10.7	19,506	0.05%
2023/12/13	9.1	113.55	17.7	113.49	113.00	-8.6	19,776	-0.04%
2023/12/12	9.1	110.78	3	111.50	110.00	6.1	20,374	0.03%
2023/12/11	10.1	111.79	7.5	112.43	110.50	2.6	20,717	0.01%
2023/12/08	1.4	112.07	13.1	112.73	113.00	-11.7	20,897	-0.06%
2023/12/07	8	110.75	51	111.81	110.00	-43	21,144	-0.20%
2023/12/06	1.3	110.81	5.1	111.90	111.50	-3.8	21,603	-0.02%
2023/12/05	1.6	109.22	8.2	109.82	110.50	-6.6	21,792	-0.03%
2023/12/04	0.1	110.00	12.2	110.04	110.50	-12.1	21,848	-0.06%
2023/12/01	9.3	107.23	9	108.44	108.00	0.3	21,927	0.00%
2023/11/30	13.4	107.51	9	108.94	110.00	4.4	22,204	0.02%
2023/11/29	10.5	109.24	13	109.50	109.00	-2.5	21,907	-0.01%
2023/11/28	1	107.00	3	107.50	107.50	-2	22,184	-0.01%
2023/11/27	5.5	106.70	3	106.67	107.00	2.5	22,734	0.01%
2023/11/24	6.6	106.45	11	107.09	107.50	-4.4	23,074	-0.02%
2023/11/23	12.2	107.25	3	106.83	106.50	9.2	23,281	0.04%
2023/11/22	38.1	108.10	13	107.23	107.00	25.1	23,623	0.11%
2023/11/21	32	111.81	29.3	111.41	112.00	2.7	23,791	0.01%
2023/11/20	22.4	108.53	18.1	108.88	109.00	4.3	24,621	0.02%
2023/11/17	9.6	109.09	4	109.87	109.50	5.6	24,927	0.02%
2023/11/16	14.4	110.90	5	110.80	110.50	9.4	25,782	0.04%
2023/11/15	8.2	115.38	11	115.09	112.50	-2.8	26,162	-0.01%
2023/11/14	10	112.05	14	112.64	113.00	-4	26,650	-0.02%
2023/11/13	12	111.92	11	112.14	112.50	1	27,219	0.00%
2023/11/10	4.1	112.39	8	112.81	112.50	-3.9	27,695	-0.01%
2023/11/09	7	110.43	24	111.19	112.00	-17	28,276	-0.06%
2023/11/08	26	114.52	31.1	113.99	113.50	-5.1	28,308	-0.02%
2023/11/06	3	111.16	3.3	111.02	111.00	-0.3	29,172	0.00%
2023/11/03	13.9	109.84	15	109.73	109.00	-1.2	29,733	0.00%
2023/11/02	12	108.54	31.6	108.88	108.50	-19.6	30,927	-0.06%
2023/11/01	25.2	101.51	40.1	102.51	103.50	-14.9	32,530	-0.05%
2023/10/31	133.2	103.30	66	104.91	100.00	67.2	33,831	0.20%	大買/
2023/10/30	20.3	107.46	33	107.21	107.00	-12.7	34,781	-0.04%
2023/10/27	7.1	108.72	8.1	109.13	108.50	-1	36,368	0.00%
2023/10/26	6.1	107.02	12	106.92	107.00	-5.9	39,862	-0.01%
2023/10/25	15.1	108.87	4	109.00	109.00	11.1	41,518	0.03%
2023/10/24	10	108.65	7	109.28	109.00	3	42,275	0.01%
2023/10/23	4	106.13	1.4	106.50	106.00	2.6	43,207	0.01%
2023/10/20	6.4	105.91	10	106.10	108.00	-3.6	44,789	-0.01%
2023/10/19	8	106.19	10.3	106.68	107.00	-2.3	46,031	-0.01%
2023/10/18	10.9	105.85	18.9	106.29	106.00	-7.9	47,121	-0.02%
2023/10/17	43.6	110.80	22.4	109.85	109.50	21.2	47,248	0.04%
2023/10/16	14.7	112.87	21.1	113.29	113.00	-6.4	47,611	-0.01%
2023/10/13	95.8	116.55	35.1	115.32	115.50	60.7	49,033	0.12%
2023/10/12	19	121.63	35	123.00	122.50	-16	50,019	-0.03%
2023/10/11	28.3	121.11	31	124.26	119.50	-2.7	51,825	-0.01%
2023/10/06	31.1	121.63	10.1	120.50	119.50	21	53,145	0.04%
2023/10/05	11.1	121.23	6	121.67	121.50	5.1	54,397	0.01%
2023/10/04	28.6	120.05	52	120.23	121.00	-23.4	55,204	-0.04%
2023/10/03	14.2	123.93	10	123.50	123.00	4.2	55,426	0.01%
2023/10/02	59	124.97	37	124.79	125.50	22	55,661	0.04%
2023/09/28	22.1	121.10	26.3	121.64	121.50	-4.2	55,678	-0.01%
2023/09/27	4.3	118.31	5.1	119.00	120.00	-0.8	55,761	0.00%
2023/09/26	8.6	120.15	5	120.40	120.00	3.6	56,557	0.01%
2023/09/25	2.2	119.35	3	120.67	120.00	-0.8	57,134	0.00%
2023/09/22	16.4	118.14	10.1	118.25	120.00	6.4	57,243	0.01%
2023/09/21	11.2	118.31	12	118.58	119.00	-0.8	57,167	0.00%
2023/09/20	27.9	120.40	22.9	120.90	120.00	5	57,135	0.01%
2023/09/19	30.4	121.00	22.8	121.13	120.00	7.6	57,017	0.01%
2023/09/18	44.6	120.72	29.2	120.78	121.00	15.4	57,037	0.03%
2023/09/15	41.4	127.84	32.2	127.85	126.00	9.2	56,867	0.02%
2023/09/14	53.5	126.79	31.2	127.81	126.50	22.4	56,479	0.04%
2023/09/13	19.8	123.86	17.8	123.71	124.00	2	56,683	0.00%
2023/09/12	32.9	125.38	63.3	125.50	125.00	-30.3	57,375	-0.05%
2023/09/11	42.7	128.72	36	128.28	127.50	6.7	57,497	0.01%
2023/09/08	89.2	135.07	84.9	134.85	134.50	4.3	57,338	0.01%
2023/09/07	12.5	133.64	21.3	135.20	134.00	-8.8	57,293	-0.02%
2023/09/06	41.5	135.05	20.3	134.82	134.50	21.2	57,478	0.04%
2023/09/05	37.1	131.73	33.2	132.18	134.00	4	57,483	0.01%
2023/09/04	26.9	133.68	36.4	133.71	134.00	-9.5	57,142	-0.02%
2023/09/01	45.3	135.16	19.2	135.11	134.50	26.2	57,005	0.05%
2023/08/31	42.9	136.20	31.1	136.44	137.00	11.8	56,688	0.02%
2023/08/30	58.8	141.09	38.2	139.38	138.50	20.6	56,369	0.04%
2023/08/29	36.2	140.96	39.1	141.27	141.50	-2.9	56,148	-0.01%
2023/08/28	93.8	141.19	86.6	139.60	138.50	7.3	55,969	0.01%
2023/08/25	96.5	147.69	69.7	147.78	145.00	26.8	56,009	0.05%
2023/08/24	121.1	153.03	162.6	153.65	151.50	-41.5	55,662	-0.07%	大買/大賣/
2023/08/23	99.7	147.49	74.1	148.44	148.50	25.6	54,756	0.05%
2023/08/22	64.3	150.76	91.3	150.57	149.00	-26.9	54,411	-0.05%
2023/08/21	30.4	144.03	29.6	144.98	144.00	0.8	53,448	0.00%
2023/08/18	39	148.08	37.4	147.02	146.00	1.6	52,991	0.00%
2023/08/17	45.1	146.57	67.2	147.47	150.00	-22	52,290	-0.04%
2023/08/16	67.3	143.63	59.4	143.04	147.00	7.9	51,639	0.02%
2023/08/15	28.7	142.83	52.1	143.07	143.50	-23.4	51,032	-0.05%
2023/08/14	28.3	137.24	27.3	137.04	136.50	1	50,387	0.00%
2023/08/11	54.7	139.55	37	139.24	137.00	17.7	50,063	0.04%
2023/08/10	92.8	136.28	135	135.38	139.00	-42.2	49,689	-0.08%	大賣/
2023/08/09	40.1	140.44	42.8	140.76	141.00	-2.7	48,829	-0.01%
2023/08/08	196.9	142.67	250.6	142.28	143.00	-53.7	48,117	-0.11%	大買/大賣/
2023/08/07	202.4	145.17	146.3	145.28	148.00	56.1	46,702	0.12%	大買/大賣/
2023/08/04	211.6	138.38	216.6	138.02	140.00	-5.1	44,740	-0.01%	大買/大賣/
2023/08/02	204.2	145.18	116.7	142.17	139.00	87.5	43,029	0.20%	大買/大賣/
2023/08/01	186.2	151.85	215	151.34	154.00	-28.7	41,371	-0.07%	大買/大賣/
2023/07/31	409.4	165.55	396.7	162.02	150.50	12.7	39,612	0.03%	大買/大賣/
2023/07/28	149.4	146.44	152.5	150.58	159.50	-3.1	36,026	-0.01%	大買/大賣/
2023/07/27	110.7	147.60	142.2	147.74	145.00	-31.5	34,268	-0.09%	大買/大賣/
2023/07/26	74.4	145.14	179.7	146.45	146.50	-105.3	33,322	-0.32%	大賣/鉅額交易
2023/07/25	357.8	146.93	142.2	144.37	142.00	215.6	32,102	0.67%	大買/大賣/鉅額交易
2023/07/24	187.7	147.38	183	148.01	149.00	4.7	30,314	0.02%	大買/大賣/
2023/07/21	150.8	141.62	203.5	143.19	146.00	-52.7	28,767	-0.18%	大買/大賣/
2023/07/20	82.8	138.19	49.7	138.99	139.00	33.1	27,572	0.12%
2023/07/19	92	138.88	97.6	138.79	136.50	-5.6	27,010	-0.02%
2023/07/18	292.2	143.79	277.6	141.02	139.50	14.6	26,162	0.06%	大買/大賣/
2023/07/17	253.8	148.40	260.7	148.48	145.50	-6.8	24,515	-0.03%	大買/大賣/
2023/07/14	255.2	138.77	244.3	139.60	144.00	10.9	23,051	0.05%	大買/大賣/
2023/07/13	214	132.57	215.5	133.72	134.00	-1.5	21,163	-0.01%	大買/大賣/
2023/07/12	213.7	125.17	218.1	125.64	126.50	-4.4	19,458	-0.02%	大買/大賣/
2023/07/11	134.1	119.12	138	119.28	120.00	-3.8	18,087	-0.02%	大買/大賣/
2023/07/10	58.1	112.73	33.1	112.66	112.00	25	17,143	0.15%
2023/07/07	35.6	113.03	21.5	113.76	111.00	14.1	16,763	0.08%
2023/07/06	34.9	115.12	13.1	116.00	114.50	21.8	16,320	0.13%
2023/07/05	25.3	115.86	82.1	116.33	115.00	-56.8	15,799	-0.36%
2023/07/04	105.3	117.72	75.2	118.04	119.00	30	15,353	0.20%	大買/
2023/07/03	82	110.18	98.5	111.42	113.50	-16.5	14,419	-0.11%
2023/06/30	81	102.96	8.1	102.99	103.50	73	13,706	0.53%
2023/06/29	11	101.41	11.4	102.14	102.00	-0.4	13,486	0.00%
2023/06/28	23.2	100.28	22.3	100.87	100.00	0.8	13,410	0.01%
2023/06/27	7.4	99.99	20.8	99.76	99.30	-13.4	13,300	-0.10%
2023/06/26	18.9	100.27	12.4	100.92	101.00	6.5	13,128	0.05%
2023/06/21	21.3	104.54	20.2	105.03	105.00	1.1	12,831	0.01%
2023/06/20	10.2	105.59	6.6	105.16	105.00	3.6	12,492	0.03%
2023/06/19	42.2	108.26	29.3	107.45	107.00	12.9	12,045	0.11%
2023/06/16	63.5	108.30	40	106.23	105.00	23.5	11,437	0.21%
2023/06/15	42.1	108.37	65.4	108.95	111.00	-23.3	10,309	-0.23%
2023/06/14	43.5	102.46	33.2	102.29	101.00	10.3	9,973	0.10%
2023/06/13	32.2	102.47	8	102.94	103.00	24.1	9,704	0.25%
2023/06/12	17.2	105.41	20.2	106.19	103.00	-3	9,570	-0.03%
2023/06/09	11	96.78	3.1	97.52	97.60	7.9	9,348	0.08%
2023/06/08	12.2	94.35	6	94.22	93.80	6.2	9,261	0.07%
2023/06/07	2	94.70	7.5	95.34	96.20	-5.5	9,169	-0.06%
2023/06/06	4.1	93.32	3	93.40	93.90	1.1	9,024	0.01%
2023/06/05	3	91.60	2.4	94.51	96.00	0.6	9,084	0.01%
2023/06/02	4.2	87.16	8.1	89.25	89.80	-3.9	8,835	-0.04%
2023/06/01	19.1	87.36	9	87.00	86.20	10.1	8,725	0.12%
2023/05/31	2.5	87.27	4	87.90	89.00	-1.6	8,669	-0.02%
2023/05/30	4	86.22	1.3	86.77	86.70	2.7	8,213	0.03%
2023/05/29	1	84.50	1.4	85.88	86.40	-0.4	8,084	-0.01%
2023/05/26	3.2	82.01	6.4	82.11	83.30	-3.2	8,025	-0.04%
2023/05/25	6.2	79.95	1	80.10	80.70	5.2	7,915	0.07%
2023/05/24	6	79.50	3	79.73	79.80	3	7,900	0.04%
2023/05/23	14.2	79.61	12	80.20	80.20	2.2	7,825	0.03%
2023/05/22	4.1	80.90	1	82.40	81.40	3.1	7,742	0.04%
2023/05/19	2.1	80.92	4.8	81.67	81.90	-2.7	7,666	-0.04%
2023/05/18	3.1	81.96	2.7	81.70	82.00	0.5	7,660	0.01%
2023/05/17	4	80.27	8.1	80.29	80.50	-4.1	7,578	-0.05%
2023/05/16	6.2	77.65	4.3	77.52	78.60	1.9	7,471	0.03%
2023/05/15	1.1	75.92	1.3	76.34	76.40	-0.2	7,364	0.00%
2023/05/12	0	0.00	1	76.90	76.10	-1	7,394	-0.01%
2023/05/11	0	0.00	1	76.90	77.20	-1	7,436	-0.01%
2023/05/10	1.1	75.34	1	76.00	76.60	0.1	7,440	0.00%
2023/05/09	1	76.31	1.6	76.11	76.60	-0.6	7,431	-0.01%
2023/05/08	3	76.37	3	76.77	76.90	0	7,460	0.00%
2023/05/05	1	75.80	2.1	76.15	76.20	-1.1	7,460	-0.01%
2023/05/04	1	74.82	2	75.95	76.00	-1	7,468	-0.01%
2023/05/02	0	75.33	3.2	74.90	75.90	-3.2	7,500	-0.04%
2023/04/28	3.1	73.13	2	73.55	73.50	1.1	7,575	0.01%
2023/04/27	11	73.08	12	73.77	73.30	-1	7,550	-0.01%
2023/04/26	2	71.70	2	72.20	72.20	0	7,445	0.00%
2023/04/25	3.1	72.33	0	0.00	71.80	3.1	7,355	0.04%
2023/04/24	1.1	72.14	3	72.40	72.00	-1.9	7,261	-0.03%
2023/04/21	0.2	73.40	6	73.63	73.20	-5.8	7,214	-0.08%
2023/04/20	0	73.30	1	73.10	72.90	-1	7,163	-0.01%
2023/04/19	2	73.40	0	0.00	73.20	2	7,236	0.03%
2023/04/18	9.2	73.46	10	73.90	73.60	-0.8	7,170	-0.01%
2023/04/17	11.1	75.08	55	75.04	75.30	-43.9	7,081	-0.62%
2023/04/14	1	75.90	3	76.30	76.30	-2	6,973	-0.03%
2023/04/13	0	0.00	1	74.90	74.40	-1	6,880	-0.01%
2023/04/12	1	73.50	3	74.13	74.60	-2	6,844	-0.03%
2023/04/11	0	0.00	5.2	73.71	73.80	-5.2	6,840	-0.08%
2023/04/10	0	0.00	8	73.30	73.40	-8	6,786	-0.12%
2023/04/07	2	73.80	0.2	73.45	73.20	1.8	6,755	0.03%
2023/04/06	0.1	73.77	0.5	74.00	74.40	-0.4	6,730	-0.01%
2023/03/30	3.3	73.23	1	72.90	73.50	2.3	7,041	0.03%
2023/03/29	2	72.89	0	0.00	73.00	2	7,440	0.03%
2023/03/28	0.1	73.36	0.1	73.00	72.70	0	7,766	0.00%
2023/03/27	0	0.00	9.3	73.20	73.00	-9.3	8,045	-0.12%
2023/03/24	4	72.10	1	72.30	72.30	3	8,446	0.04%
2023/03/23	2	70.75	2.1	71.05	71.30	-0.1	8,440	0.00%
2023/03/22	1.1	69.95	3	70.83	71.00	-1.9	8,505	-0.02%
2023/03/21	1.1	69.69	2	69.65	69.60	-0.9	8,539	-0.01%
2023/03/20	1.1	69.91	0.1	70.30	69.80	0.9	8,571	0.01%
2023/03/17	3	69.97	0	0.00	70.50	3	8,630	0.04%
2023/03/16	7.7	70.56	0.7	70.98	70.00	7	8,528	0.08%
2023/03/15	3	74.63	6	74.42	74.10	-3	8,658	-0.03%
2023/03/14	3.2	74.33	2	75.05	74.20	1.2	8,568	0.01%
2023/03/13	6	73.25	14	73.80	74.40	-8	8,455	-0.09%
2023/03/10	1.1	72.94	0	0.00	73.10	1.1	8,371	0.01%
2023/03/09	1.1	73.81	3	74.47	73.60	-2	8,368	-0.02%
2023/03/08	1	74.50	0.6	74.98	75.00	0.4	8,389	0.00%
2023/03/07	6.5	75.39	2.1	75.20	75.30	4.4	8,261	0.05%
2023/03/06	0	0.00	11.1	74.22	74.30	-11.1	8,212	-0.13%
2023/03/03	5	72.70	5.1	73.04	72.70	-0.1	8,155	0.00%
2023/03/02	0.5	70.05	3.1	71.91	71.80	-2.6	8,112	-0.03%
2023/03/01	15	69.30	0	0.00	69.20	15	8,104	0.19%
2023/02/24	0.2	69.68	1	69.40	69.50	-0.8	8,146	-0.01%
2023/02/23	2	69.50	1	69.30	69.50	1	8,075	0.01%
2023/02/22	1	69.90	1	69.40	69.40	0	8,029	0.00%
2023/02/21	9.2	69.98	0	0.00	69.80	9.2	7,989	0.11%
2023/02/20	0	0.00	1.1	70.08	70.40	-1.1	8,046	-0.01%
2023/02/17	0.2	69.90	1	70.20	70.10	-0.8	8,135	-0.01%
2023/02/16	0.2	69.80	0	0.00	70.00	0.2	8,186	0.00%
2023/02/14	0.1	69.70	0	0.00	69.60	0.1	8,206	0.00%
2023/02/13	4.1	69.20	4	69.60	69.60	0.1	8,223	0.00%
2023/02/10	0.1	70.10	0	0.00	69.50	0.1	8,255	0.00%
2023/02/09	0	0.00	10.2	70.30	70.30	-10.2	8,232	-0.12%
2023/02/08	0	0.00	2	69.25	69.40	-2	8,188	-0.02%
2023/02/07	0	0.00	0	68.80	68.70	0	8,171	0.00%
2023/02/06	1	68.30	0	0.00	68.30	1	8,198	0.01%
2023/02/03	1	68.30	3	68.10	68.20	-2	8,259	-0.02%
2023/01/31	0	66.20	0	67.70	66.40	0	8,226	0.00%
2023/01/30	0	0.00	2.2	66.60	67.50	-2.2	8,190	-0.03%
2023/01/17	0.2	65.70	1	65.70	65.70	-0.8	8,155	-0.01%
2023/01/16	1	65.00	1.1	65.48	65.00	-0.1	8,154	0.00%
2023/01/13	1	64.90	2	65.45	65.10	-1	8,288	-0.01%
2023/01/12	1	65.00	9	65.30	65.00	-8	8,474	-0.09%
2023/01/11	0	65.00	0	0.00	65.10	0	8,611	0.00%
2023/01/10	0	0.00	2	65.75	66.10	-2	8,725	-0.02%
2023/01/09	1	65.01	5.1	65.33	65.00	-4.1	8,773	-0.05%
2023/01/06	5	64.60	0	0.00	64.70	5	8,730	0.06%
2023/01/05	0.1	65.00	10.1	64.64	64.90	-10	8,829	-0.11%
2023/01/03	2	63.80	4	64.43	64.20	-2	8,986	-0.02%
2022/12/30	0	64.10	1.2	64.10	63.80	-1.2	8,983	-0.01%
2022/12/29	6.2	63.08	1	63.50	63.50	5.2	9,021	0.06%
2022/12/28	19	63.42	0	0.00	63.60	19	9,113	0.21%
2022/12/27	5	64.04	0	0.00	64.00	5	9,182	0.05%
2022/12/23	0.2	63.84	0	0.00	64.00	0.2	9,324	0.00%
2022/12/22	12	64.00	2	64.00	64.30	10	9,384	0.11%
2022/12/21	5	63.10	0	0.00	63.30	5	9,078	0.06%
2022/12/20	10.1	63.10	2	64.20	63.20	8.1	8,711	0.09%
2022/12/19	4	64.10	4	64.23	64.20	0	8,371	0.00%
2022/12/16	12	64.22	0	0.00	65.20	12	8,006	0.15%
2022/12/15	0	0.00	10	65.20	65.10	-10	7,710	-0.13%
2022/12/14	24	64.99	19	64.57	65.10	5	7,781	0.06%
2022/12/13	0.1	63.60	1	63.30	63.40	-0.9	7,832	-0.01%
2022/12/12	1	63.40	1	63.50	64.00	0	7,871	0.00%
2022/12/09	1	63.30	13.3	63.49	63.70	-12.3	8,007	-0.15%
2022/12/08	1	63.00	0	0.00	63.10	1	8,051	0.01%
2022/12/07	20.2	63.05	0	0.00	62.60	20.2	7,992	0.25%
2022/12/06	1	65.80	2	65.60	65.80	-1	7,778	-0.01%
2022/12/05	0	0.00	1.5	64.90	65.30	-1.5	7,748	-0.02%
2022/12/02	1.1	65.22	6	65.22	65.10	-4.9	7,717	-0.06%
2022/12/01	5.2	65.41	1	65.60	65.80	4.2	7,677	0.05%
2022/11/30	0	64.90	1	65.20	65.60	-1	7,673	-0.01%
2022/11/29	2	65.60	1.3	65.48	65.60	0.7	7,635	0.01%
2022/11/28	0.5	64.81	0	0.00	65.50	0.5	7,591	0.01%
2022/11/25	10	64.60	1	64.40	64.50	9	7,561	0.12%
2022/11/24	1	64.41	2	64.30	66.10	-1	7,516	-0.01%
2022/11/23	2	63.90	1	63.40	64.10	1	7,472	0.01%
2022/11/22	3	64.13	2	64.50	64.10	1	7,402	0.01%
2022/11/21	3.3	65.88	1	65.80	65.70	2.3	7,329	0.03%
2022/11/18	0	0.00	0.6	67.00	67.40	-0.6	7,258	-0.01%
2022/11/17	3	66.80	3	67.17	67.50	0	7,263	0.00%
2022/11/16	0.1	67.50	5	67.94	67.60	-4.9	7,251	-0.07%
2022/11/15	4	65.45	2	66.00	66.70	2	7,233	0.03%
2022/11/14	2	66.55	5	66.72	67.10	-3	7,167	-0.04%
2022/11/11	3	66.17	0.1	66.10	65.90	2.9	7,152	0.04%
2022/11/10	3.1	65.63	1	65.40	65.60	2.1	7,171	0.03%
2022/11/09	0	0.00	1.1	66.40	66.60	-1.1	7,205	-0.01%
2022/11/08	1	66.70	1	66.90	67.00	0	7,280	0.00%
2022/11/07	0.1	66.60	1	66.50	67.00	-0.9	7,317	-0.01%
2022/11/04	2	65.95	1	66.40	66.40	1	7,366	0.01%
2022/11/03	2	65.75	1	66.40	66.40	1	7,421	0.01%
2022/11/02	5	66.20	0	0.00	66.40	5	7,492	0.07%
2022/11/01	0	0.00	4	65.73	66.70	-4	7,468	-0.05%
2022/10/28	1	64.70	0	0.00	64.20	1	7,449	0.01%
2022/10/27	4	64.90	1	64.61	64.50	3	7,463	0.04%
2022/10/26	3	64.50	3	64.87	65.40	0	7,481	0.00%
2022/10/25	1	64.20	1	64.50	64.70	0	7,462	0.00%
2022/10/24	3	65.37	3	64.87	64.50	0	7,415	0.00%
2022/10/21	18	63.80	25	65.50	65.50	-7	7,407	-0.09%
2022/10/20	9	63.12	1	63.70	63.70	8	7,305	0.11%
2022/10/19	0	0.00	3	64.83	65.00	-3	7,186	-0.04%
2022/10/18	3.1	62.35	0	62.60	62.70	3	7,006	0.04%
2022/10/17	6	64.10	6	63.70	63.50	0	6,877	0.00%
2022/10/13	0.1	63.30	0	63.70	63.80	0	7,296	0.00%
2022/10/11	0.1	63.95	1	63.92	63.80	-0.9	7,174	-0.01%
2022/10/07	1.1	65.70	0.1	65.90	65.50	1.1	7,077	0.02%
2022/10/06	1.5	66.23	0	0.00	66.40	1.5	7,112	0.02%
2022/10/05	8	65.30	9	67.00	66.70	-1	7,107	-0.01%
2022/10/04	0	0.00	0.2	65.50	65.40	-0.2	6,991	0.00%
2022/10/03	0	0.00	0.2	63.50	63.20	-0.2	6,896	0.00%
2022/09/30	0	63.90	0	0.00	63.80	0	6,883	0.00%
2022/09/29	0	0.00	1	64.80	64.70	-1	6,822	-0.01%
2022/09/28	1	64.51	0	0.00	64.10	1	6,765	0.02%
2022/09/26	0.4	65.71	0.1	65.40	65.40	0.3	6,756	0.00%
2022/09/23	0	0.00	0.1	66.80	66.30	-0.1	6,738	0.00%
2022/09/22	5.2	65.65	0	0.00	66.50	5.2	6,801	0.08%
2022/09/21	2	67.20	1	67.10	67.60	1	6,678	0.02%
2022/09/20	0.1	68.14	0	0.00	68.20	0.1	6,583	0.00%
2022/09/16	4	68.17	4	68.38	68.10	0	6,495	0.00%
2022/09/15	0	0.00	4	69.00	69.00	-4	6,432	-0.06%
2022/09/14	1.4	67.11	0.1	67.60	67.00	1.3	6,424	0.02%
2022/09/13	0	0.00	2.1	68.85	69.20	-2.1	6,481	-0.03%
2022/09/12	4	68.40	3	68.80	68.30	1	6,523	0.02%
2022/09/08	13	67.72	15.2	67.87	68.70	-2.2	6,634	-0.03%
2022/09/07	2	67.05	2	67.30	67.20	0	6,599	0.00%
2022/09/06	0	0.00	2.3	67.60	67.80	-2.3	6,568	-0.03%
2022/09/05	2	67.70	6	67.12	67.50	-4	6,497	-0.06%
2022/09/02	2.1	65.85	9	65.84	65.60	-6.9	6,447	-0.11%
2022/09/01	6.1	64.50	0	0.00	65.20	6.1	6,423	0.09%
2022/08/31	0.1	65.70	0	0.00	65.80	0.1	6,411	0.00%
2022/08/30	0.1	65.58	6	65.80	65.30	-5.9	6,392	-0.09%
2022/08/29	0.1	64.56	0	0.00	64.50	0.1	6,374	0.00%
2022/08/26	3	64.70	1	65.40	65.10	2	6,367	0.03%
2022/08/25	0	65.10	0.1	65.00	64.80	-0.1	6,351	0.00%
2022/08/23	0	65.00	7	64.60	64.60	-7	6,856	-0.10%
2022/08/22	16.2	65.62	1	65.21	65.20	15.1	6,855	0.22%
2022/08/18	1	67.50	2	67.80	67.70	-1	6,856	-0.01%
2022/08/17	0	0.00	0.2	67.00	67.70	-0.2	6,860	0.00%
2022/08/16	3.1	67.18	2	67.10	67.20	1.1	6,818	0.02%
2022/08/15	3	68.60	5	68.90	68.30	-2	6,781	-0.03%
2022/08/12	0	67.90	9.1	68.84	69.20	-9.1	6,699	-0.14%
2022/08/11	2	67.70	3.1	68.13	67.90	-1.1	6,647	-0.02%
2022/08/10	11	67.59	9	67.82	67.60	2	6,613	0.03%
2022/08/09	0	0.00	0.2	67.03	68.10	-0.2	6,571	0.00%
2022/08/08	0	0.00	2	66.15	66.50	-2	6,563	-0.03%
2022/08/05	1	65.80	0.4	66.49	66.50	0.6	6,597	0.01%
2022/08/04	0.1	64.80	0	0.00	65.80	0.1	6,601	0.00%
2022/08/03	2	64.65	4	64.93	64.80	-2	6,567	-0.03%
2022/08/02	0	0.00	0.4	64.63	65.10	-0.4	6,608	-0.01%
2022/08/01	1	65.00	0	0.00	65.00	1	6,555	0.02%
2022/07/29	0	64.10	0	0.00	65.30	0	6,534	0.00%
2022/07/28	0.2	63.63	2	64.25	64.30	-1.8	6,466	-0.03%
2022/07/27	0	0.00	1.1	63.90	64.00	-1.1	6,445	-0.02%
2022/07/26	3	63.10	3	62.77	63.50	0	6,409	0.00%
2022/07/25	0.1	62.10	0	0.00	63.00	0.1	6,355	0.00%
2022/07/22	0.1	62.40	5.2	62.23	62.60	-5.2	6,399	-0.08%
2022/07/21	44.3	62.23	39	62.17	62.20	5.3	6,405	0.08%
2022/07/20	4	62.68	14.3	63.29	64.60	-10.3	6,237	-0.16%
2022/07/19	0	58.92	0.1	58.80	58.80	-0.1	6,024	0.00%
2022/07/18	2	57.30	0.1	57.90	57.90	2	6,080	0.03%
2022/07/15	1	57.40	0	0.00	57.50	1	6,159	0.02%
2022/07/14	1	57.90	0	0.00	57.50	1	6,440	0.02%
2022/07/13	0	58.20	0	0.00	58.20	0	6,439	0.00%
2022/07/12	2	56.80	2	56.70	56.80	0	6,418	0.00%
2022/07/11	2	57.00	0	0.00	57.10	2	6,401	0.03%
2022/07/08	0	0.00	0.1	57.10	57.20	-0.1	6,415	0.00%
2022/07/07	0.1	56.52	1	56.20	57.10	-0.9	6,403	-0.01%
2022/07/06	1	55.60	0	0.00	55.40	1	6,388	0.02%
2022/07/05	0	0.00	3	57.10	56.60	-3	6,361	-0.05%
2022/07/04	6.1	55.45	0	0.00	55.30	6.1	6,339	0.10%
2022/07/01	0	57.49	0	0.00	57.00	0	6,286	0.00%
2022/06/30	0	57.45	0.1	57.20	57.90	-0.1	6,237	0.00%
2022/06/29	0.1	58.00	0	0.00	57.70	0.1	6,124	0.00%
2022/06/28	0.1	57.50	1	57.60	57.60	-0.9	6,115	-0.02%
2022/06/27	1	56.81	0	0.00	56.90	1	6,137	0.02%
2022/06/24	3.1	57.01	0	0.00	56.80	3.1	6,048	0.05%
2022/06/23	0	58.10	0	0.00	58.30	0	5,979	0.00%
2022/06/22	0	57.80	1	57.80	58.60	-1	5,862	-0.02%
2022/06/21	2.2	57.90	0	0.00	57.90	2.2	5,766	0.04%
2022/06/20	1.1	58.05	0.6	58.50	58.20	0.5	5,679	0.01%
2022/06/17	0.2	59.43	2	59.30	59.10	-1.8	5,627	-0.03%
2022/06/16	0.2	61.03	0	0.00	60.30	0.2	5,535	0.00%
2022/06/14	0	61.00	1	61.20	60.90	-1	5,945	-0.02%
2022/06/13	3.1	60.61	0	0.00	61.00	3.1	6,012	0.05%
2022/06/10	1	62.50	0	0.00	62.40	1	6,037	0.02%
2022/06/09	2	63.00	1	63.00	63.10	1	6,077	0.02%
2022/06/08	0.1	63.70	2	63.70	63.60	-2	6,082	-0.03%
2022/06/06	0	62.30	0	0.00	62.90	0	6,110	0.00%
2022/06/02	0.1	63.04	1	63.00	62.90	-1	6,138	-0.02%
2022/06/01	0	0.00	3	63.77	63.50	-3	6,240	-0.05%
2022/05/31	0.2	61.80	1	62.48	63.20	-0.9	6,218	-0.01%
2022/05/30	0.2	62.00	0	0.00	62.80	0.2	5,751	0.00%
2022/05/27	2	61.65	0	0.00	61.90	2	5,720	0.03%
2022/05/26	4.3	60.94	0	0.00	60.90	4.3	5,739	0.08%
2022/05/25	0	61.70	0	62.10	62.20	0	5,896	0.00%
2022/05/24	1.1	62.02	0	0.00	61.90	1.1	5,947	0.02%
2022/05/23	5.1	62.20	0	0.00	62.40	5.1	5,972	0.08%
2022/05/19	0.1	62.86	0	0.00	62.90	0.1	6,056	0.00%
2022/05/18	0	62.75	0	0.00	63.40	0	6,086	0.00%
2022/05/16	0.2	62.78	0	0.00	63.10	0.2	6,237	0.00%
2022/05/13	0	0.00	0	62.50	62.40	0	6,275	0.00%
2022/05/12	1	63.00	0	0.00	62.60	1	6,301	0.02%
2022/05/10	0	0.00	1	64.70	64.40	-1	6,344	-0.02%
2022/05/09	0.3	64.00	0.5	64.00	63.80	-0.2	6,487	0.00%
2022/05/06	0.1	64.54	0	0.00	64.80	0.1	6,722	0.00%
2022/05/05	0.1	65.25	0	0.00	65.30	0.1	6,757	0.00%
2022/05/04	1.1	64.82	0	0.00	65.20	1.1	6,758	0.02%
2022/05/03	0.1	65.02	0	0.00	65.00	0.1	6,805	0.00%
2022/04/29	0.1	65.10	0	0.00	65.00	0.1	6,835	0.00%
2022/04/28	2.1	65.01	0	0.00	65.30	2.1	6,877	0.03%
2022/04/27	0.2	65.69	0.2	65.90	65.60	0	6,836	0.00%
2022/04/26	4	67.40	2.2	67.23	67.20	1.9	6,816	0.03%
2022/04/25	0	0.00	1.5	66.90	68.00	-1.5	6,753	-0.02%
2022/04/22	1	66.00	3	67.43	68.00	-2	6,612	-0.03%
2022/04/21	1.2	65.61	3	66.10	66.80	-1.8	6,513	-0.03%
2022/04/20	11.3	64.57	18	63.92	65.70	-6.7	6,431	-0.10%
2022/04/19	2	68.60	1	68.60	68.20	1	6,134	0.02%
2022/04/18	0	0.00	4	68.37	68.50	-4	6,087	-0.07%
2022/04/15	0	0.00	1	68.00	67.60	-1	6,078	-0.02%
2022/04/14	0	0.00	2	68.10	67.80	-2	6,104	-0.03%
2022/04/13	4	68.00	13	67.72	68.10	-9	6,148	-0.15%
2022/04/12	2	66.70	5.2	66.90	66.70	-3.2	6,181	-0.05%
2022/04/11	0.1	66.80	0	0.00	66.50	0.1	6,222	0.00%
2022/04/08	2	67.20	2.1	67.00	67.60	-0.1	6,211	0.00%
2022/04/07	3.3	66.68	0	0.00	66.40	3.3	6,206	0.05%
2022/04/06	2	67.70	1	67.50	67.80	1	6,167	0.02%
2022/04/01	1	68.10	3	67.83	68.30	-2	6,148	-0.03%
2022/03/31	2	68.40	2	68.50	68.10	0	6,192	0.00%
2022/03/30	1.3	68.08	3	68.10	68.20	-1.7	6,145	-0.03%
2022/03/29	1.1	68.01	7	68.01	68.00	-6	6,154	-0.10%
2022/03/28	2.6	67.31	1	68.40	68.30	1.6	6,198	0.03%
2022/03/25	1.1	67.22	0.2	67.86	67.80	0.9	6,192	0.01%
2022/03/24	6	67.50	9	67.61	67.50	-3	6,264	-0.05%
2022/03/23	3.1	67.44	6	67.47	67.50	-3	6,307	-0.05%
2022/03/22	7.3	67.15	2	66.70	67.50	5.3	6,296	0.08%
2022/03/21	4.1	65.86	0	0.00	66.60	4.1	6,302	0.06%
2022/03/18	18.4	66.39	1.2	66.25	65.50	17.2	6,251	0.28%
2022/03/17	4	70.90	5.9	71.06	71.00	-1.9	5,935	-0.03%
2022/03/16	10	69.80	10.3	69.74	70.10	-0.3	5,822	0.00%
2022/03/15	2.1	69.44	2.1	69.50	69.50	0.1	5,775	0.00%
2022/03/14	1.1	70.19	5	70.00	70.00	-3.9	5,735	-0.07%
2022/03/11	1.1	70.88	6	70.60	70.60	-5	5,733	-0.09%
2022/03/10	1.1	70.39	5.1	70.24	70.60	-4.1	5,763	-0.07%
2022/03/09	0	0.00	6	69.57	69.50	-6	5,767	-0.10%
2022/03/08	0.1	68.45	0	0.00	68.20	0.1	5,736	0.00%
2022/03/07	3.2	67.86	0.2	68.60	68.50	3	5,684	0.05%
2022/03/04	2	69.60	2.3	69.41	69.60	-0.3	5,678	-0.01%
2022/03/03	0.3	69.50	2.4	69.62	69.80	-2.1	5,652	-0.04%
2022/03/02	0	0.00	0.1	68.50	68.90	-0.1	5,629	0.00%
2022/03/01	1	68.60	0	0.00	68.60	1	5,603	0.02%
2022/02/25	0.1	67.50	2	67.80	68.40	-1.9	5,535	-0.03%
2022/02/24	2.1	67.40	4	67.33	67.60	-1.9	5,346	-0.03%
2022/02/23	1	67.40	3	67.67	67.80	-2	5,251	-0.04%
2022/02/22	9.1	67.02	23	66.99	67.50	-13.9	5,231	-0.27%
2022/02/21	1.1	67.83	3	67.77	68.20	-1.9	5,164	-0.04%
2022/02/18	24.1	67.98	11	68.21	68.20	13.1	5,150	0.25%
2022/02/17	3	68.50	6.3	68.72	68.60	-3.3	5,109	-0.06%
2022/02/16	3.2	67.38	2	68.00	67.90	1.2	5,011	0.02%
2022/02/15	7.1	66.66	5.1	66.62	66.50	2	4,916	0.04%
2022/02/14	4.1	66.10	2	66.45	66.70	2.1	4,808	0.04%
2022/02/11	9.1	67.31	3	67.43	67.50	6.1	4,718	0.13%
2022/02/10	7	68.41	5.1	68.31	68.60	2	4,680	0.04%
2022/02/09	18.1	68.57	12.9	68.90	69.10	5.2	4,603	0.11%
2022/02/08	8.5	67.97	43	68.22	68.80	-34.5	4,421	-0.78%
2022/02/07	1	64.30	1.1	64.40	64.60	-0.1	4,184	0.00%
2022/01/26	0	0.00	1	63.90	63.50	-1	4,129	-0.02%
2022/01/25	3	63.13	2	63.60	63.80	1	4,165	0.02%
2022/01/24	0	0.00	1.5	63.78	63.90	-1.5	4,091	-0.04%
2022/01/21	1.1	62.92	1	63.10	63.70	0.1	4,096	0.00%
2022/01/20	0	0.00	1	63.60	63.70	-1	4,023	-0.02%
2022/01/19	3.1	63.34	3.1	63.50	63.60	-0.1	4,037	0.00%
2022/01/18	3	63.90	1	64.10	63.50	2	4,043	0.05%
2022/01/17	0	0.00	0.5	64.00	63.80	-0.5	4,041	-0.01%
2022/01/14	0	0.00	1	63.90	63.80	-1	4,117	-0.02%
2022/01/13	5	64.16	1	64.30	64.30	4	4,211	0.09%
2022/01/12	0.1	63.16	1	63.30	63.60	-0.9	4,407	-0.02%
2022/01/11	4.1	63.25	0	0.00	63.50	4.1	4,622	0.09%
2022/01/10	1.1	62.95	0	63.30	63.50	1.1	4,657	0.02%
2022/01/07	0	63.30	0	0.00	63.70	0	4,678	0.00%
2022/01/06	1.1	64.45	1.6	63.96	63.50	-0.6	4,689	-0.01%
2022/01/05	8.1	64.73	3	64.63	64.40	5.1	4,721	0.11%
2022/01/04	0	0.00	5.5	64.38	64.40	-5.5	4,711	-0.12%
2022/01/03	0.1	63.30	0	0.00	63.40	0.1	4,679	0.00%
2021/12/30	0	63.60	0.6	63.60	63.80	-0.6	4,730	-0.01%
2021/12/29	0.2	63.79	4.2	64.01	64.10	-3.9	4,817	-0.08%
2021/12/28	0	63.44	1.2	63.73	63.80	-1.2	4,865	-0.02%
2021/12/27	0	0.00	4	63.45	63.60	-4	4,892	-0.08%
2021/12/24	4	62.80	7	62.86	62.70	-3	4,919	-0.06%
2021/12/23	1.1	62.10	4.2	62.39	62.50	-3.2	5,000	-0.06%
2021/12/22	0	0.00	1	61.90	61.50	-1	5,056	-0.02%
2021/12/21	0	61.55	0.2	61.50	61.70	-0.2	5,079	0.00%
2021/12/20	2	61.10	1	61.10	61.00	1	5,132	0.02%
2021/12/15	2	61.45	0	0.00	61.50	2	5,291	0.04%
2021/12/14	0	61.70	10	61.70	61.80	-10	5,392	-0.19%
2021/12/13	0	62.04	0	0.00	62.00	0	5,447	0.00%
2021/12/10	0	62.40	9	62.73	62.70	-9	5,531	-0.16%
2021/12/09	2	61.90	1	62.30	62.60	1	5,564	0.02%
2021/12/08	1	62.20	4	62.10	62.30	-3	5,538	-0.05%
2021/12/07	6	61.37	1	61.30	61.40	5	5,523	0.09%
2021/12/06	0	61.80	10.1	61.84	62.10	-10.1	5,513	-0.18%
2021/12/03	2.1	60.60	12	60.99	60.60	-10	5,521	-0.18%
2021/12/02	2.1	60.76	3	60.73	60.50	-0.9	5,514	-0.02%
2021/12/01	1	59.70	1	60.40	60.50	0	5,555	0.00%
2021/11/30	3	60.47	1	61.00	60.30	2	5,537	0.04%
2021/11/29	0	0.00	1.3	60.76	60.60	-1.3	5,440	-0.02%
2021/11/26	6.2	60.13	2	60.10	60.10	4.2	5,452	0.08%
2021/11/25	10.2	60.60	1	60.70	60.90	9.2	5,480	0.17%
2021/11/24	4.6	60.60	5	60.70	60.70	-0.4	5,520	-0.01%
2021/11/23	5.1	60.55	0.1	60.80	60.40	5	5,560	0.09%
2021/11/22	10.1	61.00	0.7	61.39	61.30	9.3	5,603	0.17%
2021/11/19	16	61.40	0	0.00	61.60	16	5,665	0.28%
2021/11/18	15.1	61.46	10	62.10	61.70	5.1	5,651	0.09%
2021/11/17	5.2	61.83	0	0.00	62.00	5.2	5,640	0.09%
2021/11/16	5	62.30	4	62.15	62.60	1	5,661	0.02%
2021/11/15	0	0.00	1	61.30	61.80	-1	5,740	-0.02%
2021/11/11	2.1	61.20	0	0.00	61.30	2.1	5,832	0.04%
2021/11/10	2	61.40	0	0.00	61.20	2	5,871	0.03%
2021/11/09	0.2	61.34	0	0.00	61.60	0.2	5,932	0.00%
2021/11/08	0	0.00	1	61.40	61.70	-1	5,951	-0.02%
2021/11/05	4	60.65	1	61.40	61.50	3	5,988	0.05%
2021/11/04	2	61.10	5	61.10	61.00	-3	5,994	-0.05%
2021/11/03	0.1	61.60	2	61.55	61.80	-2	6,007	-0.03%
2021/11/02	6.2	61.02	0	0.00	61.00	6.2	6,042	0.10%
2021/11/01	1	61.40	0	0.00	61.50	1	6,031	0.02%
2021/10/29	0.1	61.30	2	61.95	61.30	-1.9	6,098	-0.03%
2021/10/28	4.1	61.58	0	0.00	61.30	4.1	6,123	0.07%
2021/10/27	0	0.00	5.2	61.76	62.00	-5.2	6,233	-0.08%
2021/10/26	0.1	61.20	0	0.00	60.80	0.1	6,606	0.00%
2021/10/25	2	60.65	1	60.60	60.50	1	6,647	0.02%
2021/10/22	4	61.23	2	61.25	61.10	2	6,690	0.03%
2021/10/21	2	60.65	1.1	61.09	60.40	0.9	6,652	0.01%
2021/10/20	10.1	60.83	2	60.50	60.40	8.1	6,581	0.12%
2021/10/19	24.2	62.35	4	62.10	62.10	20.2	6,426	0.31%
2021/10/15	5.1	64.83	7.2	65.03	64.90	-2.1	6,402	-0.03%
2021/10/14	8.1	64.19	8.7	65.09	64.30	-0.6	6,410	-0.01%
2021/10/13	0	64.10	18	64.50	64.20	-18	6,414	-0.28%
2021/10/12	8	63.11	0	0.00	63.20	8	6,344	0.13%
2021/10/08	0	0.00	5.3	64.09	64.00	-5.3	6,381	-0.08%
2021/10/07	1.1	63.01	1	63.80	63.10	0.1	6,454	0.00%
2021/10/06	2	62.15	4	62.68	63.00	-2	6,490	-0.03%
2021/10/05	0	0.00	2.1	62.90	62.30	-2.1	6,472	-0.03%
2021/10/04	17	62.29	9	61.87	62.20	8	6,476	0.12%
2021/10/01	4.2	61.47	5.1	61.89	62.20	-0.9	6,517	-0.01%
2021/09/30	9.1	62.52	1	63.00	62.50	8.1	6,488	0.12%
2021/09/29	6.3	64.37	13	64.47	64.40	-6.7	6,473	-0.10%
2021/09/28	2	64.80	4	64.95	64.50	-2	6,552	-0.03%
2021/09/27	8	64.11	9	64.09	64.10	-1	6,628	-0.02%
2021/09/24	1	64.40	3.5	63.86	64.00	-2.5	6,687	-0.04%
2021/09/23	9	62.92	17.6	63.71	63.80	-8.6	6,730	-0.13%
2021/09/22	12	61.42	18	61.29	61.80	-6	7,012	-0.09%
2021/09/17	5	61.18	4	61.75	61.10	1	7,052	0.01%
2021/09/16	1	61.10	2	61.20	61.20	-1	7,027	-0.01%
2021/09/15	8	61.59	14	61.72	61.50	-6	7,126	-0.08%
2021/09/14	0	0.00	2	61.40	61.10	-2	7,201	-0.03%
2021/09/13	0	0.00	2	60.55	60.60	-2	7,262	-0.03%
2021/09/09	0	0.00	1	59.50	59.60	-1	7,537	-0.01%
2021/09/08	4	59.43	0	0.00	59.60	4	7,532	0.05%
2021/09/07	6.1	60.45	17	60.44	60.60	-10.9	7,486	-0.15%
2021/09/06	1	61.00	1	61.20	60.90	0	7,441	0.00%
2021/09/03	4	61.00	13.1	61.00	60.90	-9.1	7,394	-0.12%
2021/09/02	0	0.00	2	60.80	60.60	-2	7,395	-0.03%
2021/09/01	0	0.00	0.5	61.00	60.80	-0.5	7,385	-0.01%
2021/08/30	0	0.00	9	60.24	61.00	-9	7,338	-0.12%
2021/08/27	1	59.20	2	59.90	59.70	-1	7,302	-0.01%
2021/08/24	0	0.00	1	58.80	58.40	-1	7,142	-0.01%
2021/08/23	1	58.40	2	58.60	58.30	-1	7,156	-0.01%
2021/08/20	0.1	57.80	8	57.35	57.50	-7.9	7,207	-0.11%
2021/08/19	7.7	56.99	1	56.80	56.90	6.7	7,265	0.09%
2021/08/18	3.3	58.13	1.1	58.07	58.50	2.2	7,157	0.03%
2021/08/17	7.7	58.84	0.7	58.79	58.50	7	7,149	0.10%
2021/08/16	17.4	59.13	1	58.90	58.60	16.4	7,082	0.23%
2021/08/13	0.3	61.38	2	61.50	61.30	-1.7	7,037	-0.02%
2021/08/12	6.2	61.60	0	0.00	61.20	6.2	7,000	0.09%
2021/08/11	0.7	62.39	2	62.70	62.60	-1.3	6,972	-0.02%
2021/08/10	1	62.00	1	62.20	62.60	0	6,984	0.00%
2021/08/09	0.1	61.80	1	62.80	62.60	-0.9	7,005	-0.01%
2021/08/06	2	61.95	0	0.00	62.50	2	7,002	0.03%
2021/08/05	1	62.70	0	0.00	62.90	1	7,051	0.01%
2021/08/04	6.1	63.50	30	63.10	63.20	-23.9	7,168	-0.33%
2021/08/03	3.4	63.21	29.2	63.03	63.90	-25.8	7,211	-0.36%
2021/08/02	11	63.96	18.1	63.92	63.90	-7.1	7,178	-0.10%
2021/07/30	11	63.71	51.2	64.23	64.10	-40.2	7,141	-0.56%
2021/07/29	6.1	59.64	2.1	59.41	59.80	4	6,841	0.06%
2021/07/28	0	0.00	6	58.18	58.90	-6	6,813	-0.09%
2021/07/27	3	58.60	2.1	58.75	58.70	0.9	6,896	0.01%
2021/07/26	0	0.00	1	58.80	58.70	-1	7,109	-0.01%
2021/07/23	2.2	58.38	0	58.70	57.90	2.2	7,161	0.03%
2021/07/22	9	58.91	2.3	58.93	58.70	6.8	7,133	0.09%
2021/07/21	3	58.37	4.2	58.59	58.50	-1.2	7,069	-0.02%
2021/07/20	3.1	57.58	2	57.85	58.00	1.1	7,000	0.02%
2021/07/19	0	0.00	11	58.03	58.30	-11	6,988	-0.16%
2021/07/16	0	58.30	1	58.00	58.10	-1	7,027	-0.01%
2021/07/15	7.2	58.28	1	58.50	58.40	6.2	7,052	0.09%
2021/07/14	1.5	58.20	3	58.33	58.20	-1.5	7,032	-0.02%
2021/07/13	2	57.50	0.2	57.60	57.90	1.8	6,963	0.03%
2021/07/12	3.3	57.39	1.6	57.05	57.00	1.7	6,911	0.02%
2021/07/09	5.1	57.15	0	0.00	57.50	5.1	6,898	0.07%
2021/07/08	1.6	57.68	1	57.50	57.80	0.6	6,935	0.01%
2021/07/07	3	57.77	0.2	58.00	58.00	2.8	6,908	0.04%
2021/07/06	7	57.99	1	57.90	58.20	6	6,893	0.09%
2021/07/05	53	57.78	1	57.10	57.90	52	6,857	0.76%
2021/07/02	15.5	56.53	1	56.80	56.90	14.5	6,726	0.22%
2021/07/01	9.6	56.78	4	56.60	56.60	5.6	6,649	0.08%
2021/06/30	41.5	57.72	0	0.00	57.60	41.5	6,553	0.63%
2021/06/29	25	57.95	0	0.00	57.40	25	6,509	0.38%
2021/06/28	3.2	63.88	0	0.00	63.70	3.2	6,222	0.05%
2021/06/25	4.6	64.46	0	0.00	64.10	4.6	6,148	0.08%
2021/06/24	4	64.50	0	64.70	64.70	4	6,104	0.07%
2021/06/23	3.2	63.75	1	63.50	64.10	2.2	5,975	0.04%
2021/06/21	1	64.80	1	65.00	64.50	0	5,742	0.00%
2021/06/18	7.1	65.88	1	67.00	64.90	6.1	5,662	0.11%
2021/06/17	2	66.15	2	66.35	66.30	0	5,523	0.00%
2021/06/16	0	65.80	1	66.00	66.20	-1	5,637	-0.02%
2021/06/11	0	0.00	1.6	65.48	65.50	-1.6	5,744	-0.03%
2021/06/09	0	65.20	0	0.00	65.30	0	5,955	0.00%
2021/06/08	0	65.25	1	65.50	65.60	-1	6,241	-0.02%
2021/06/07	0	0.00	7	64.80	65.30	-7	6,306	-0.11%
2021/06/04	0	65.16	1	65.60	65.40	-1	6,356	-0.02%
2021/06/03	0	65.30	0	0.00	65.60	0	6,683	0.00%
2021/06/02	0	0.00	0.2	66.00	66.20	-0.2	6,715	0.00%
2021/06/01	0	0.00	1	66.40	66.40	-1	6,879	-0.01%
2021/05/31	1.2	65.44	1.1	66.08	66.20	0.1	7,003	0.00%
2021/05/28	0	0.00	2.2	64.98	65.70	-2.2	7,047	-0.03%
2021/05/27	0	0.00	0.1	63.50	63.50	-0.1	7,125	0.00%
2021/05/26	1	63.20	1	63.00	63.20	0	7,288	0.00%
2021/05/25	3.1	63.10	1	63.50	63.00	2.1	7,395	0.03%
2021/05/21	1	62.80	2	62.85	63.10	-1	7,600	-0.01%
2021/05/20	0	0.00	2	63.00	62.60	-2	7,744	-0.03%
2021/05/19	1	61.60	0	62.20	62.00	1	7,840	0.01%
2021/05/18	0	62.00	1	62.60	62.00	-1	7,955	-0.01%
2021/05/17	0	0.00	1.5	60.72	61.10	-1.5	8,033	-0.02%
2021/05/14	1	61.80	1.1	62.00	61.90	-0.1	8,008	0.00%
2021/05/13	3	60.70	1.2	61.24	60.90	1.8	8,049	0.02%
2021/05/12	5.4	61.74	2	61.75	61.20	3.4	8,044	0.04%
2021/05/11	5	63.90	2.1	63.67	63.00	2.9	8,078	0.04%
2021/05/10	7	66.01	0	0.00	66.00	7	8,070	0.09%
2021/05/07	2	67.20	9.5	67.12	67.40	-7.5	8,241	-0.09%
2021/05/06	2	65.00	5.5	64.44	64.00	-3.5	8,286	-0.04%
2021/05/05	1	66.20	2.1	66.37	65.80	-1.1	8,361	-0.01%
2021/05/04	4	66.90	3.3	66.98	66.30	0.7	8,559	0.01%
2021/05/03	7.1	66.19	19.4	66.57	67.10	-12.3	8,517	-0.14%
2021/04/29	1	64.60	0	0.00	63.90	1	8,343	0.01%
2021/04/28	0.1	64.12	0	0.00	64.50	0.1	8,294	0.00%
2021/04/27	2.2	64.54	0	0.00	64.40	2.2	8,368	0.03%
2021/04/26	0.2	64.40	0.4	64.40	64.90	-0.2	8,364	0.00%
2021/04/23	2.5	63.94	0.3	63.61	64.10	2.2	8,391	0.03%
2021/04/22	10	63.90	0.3	63.40	63.50	9.7	8,463	0.11%
2021/04/20	0	0.00	2	64.40	64.20	-2	8,499	-0.02%
2021/04/19	0.4	63.03	1.4	63.41	63.50	-1	8,541	-0.01%
2021/04/16	2	62.45	0	0.00	63.00	2	8,612	0.02%
2021/04/15	0.2	62.29	0	0.00	62.50	0.2	8,690	0.00%
2021/04/14	5	61.68	0	0.00	62.30	5	8,731	0.06%
2021/04/13	12.2	63.17	4.2	63.31	63.00	8	8,837	0.09%
2021/04/12	5.1	64.57	4	64.10	64.00	1.1	8,901	0.01%
2021/04/09	1.1	64.80	0	0.00	64.80	1.1	9,032	0.01%
2021/04/08	3	64.70	3.2	65.16	65.20	-0.2	9,032	0.00%
2021/04/07	0.1	64.09	3	64.17	64.50	-2.9	8,998	-0.03%
2021/04/06	3	63.10	0	62.90	63.00	3	8,948	0.03%
2021/04/01	2.1	63.54	1	63.10	63.20	1.1	8,959	0.01%
2021/03/31	5	63.60	2	64.05	62.80	3	8,883	0.03%
2021/03/30	1.5	63.07	14.6	63.69	64.00	-13.1	8,781	-0.15%
2021/03/29	2	62.40	2	62.15	62.70	0	8,740	0.00%
2021/03/26	17	61.71	2	62.00	61.90	15	8,735	0.17%
2021/03/25	5.1	61.60	1.1	61.58	61.90	4	8,762	0.05%
2021/03/24	2.6	61.42	0	0.00	61.60	2.6	8,981	0.03%
2021/03/23	1	61.30	5	61.32	61.60	-4	8,998	-0.04%
2021/03/22	0	0.00	3.5	60.86	61.30	-3.5	8,991	-0.04%
2021/03/19	1.1	60.62	0.4	60.80	61.10	0.7	8,988	0.01%
2021/03/18	0	0.00	1.1	61.20	61.60	-1.1	8,868	-0.01%
2021/03/17	2	60.25	3	60.20	60.50	-1	8,820	-0.01%
2021/03/16	2	60.00	3	60.40	60.30	-1	8,797	-0.01%
2021/03/15	10	60.61	1	59.90	59.90	9	8,767	0.10%
2021/03/12	5.1	61.01	15.5	61.52	62.10	-10.4	8,654	-0.12%
2021/03/11	0.1	58.46	2.2	58.79	58.70	-2.1	8,470	-0.02%
2021/03/10	0.1	57.90	4	57.98	58.00	-3.9	8,425	-0.05%
2021/03/09	25.5	57.12	6	57.02	57.20	19.5	8,380	0.23%
2021/03/08	2.1	58.37	2	58.60	58.50	0.1	8,115	0.00%
2021/03/05	5.5	58.10	1	58.00	58.40	4.5	8,103	0.06%
2021/03/04	2	58.60	0	0.00	58.80	2	8,104	0.02%
2021/03/03	4	59.58	3.2	59.31	59.30	0.8	8,025	0.01%
2021/03/02	0.1	59.35	11	59.38	58.80	-10.9	7,948	-0.14%
2021/02/26	4.1	59.28	6	58.85	59.40	-1.9	7,815	-0.02%
2021/02/25	1.3	60.83	4	60.89	60.70	-2.7	7,575	-0.04%
2021/02/24	5	60.58	1	60.10	60.00	4	7,513	0.05%
2021/02/23	3.7	59.80	0.1	60.70	60.20	3.7	7,422	0.05%
2021/02/22	1.1	59.41	3.4	60.71	61.20	-2.3	7,354	-0.03%
2021/02/19	1	58.39	0	0.00	58.50	1	7,273	0.01%
2021/02/18	2	58.05	7	58.20	58.40	-5	7,244	-0.07%
2021/02/17	0	0.00	1	56.50	56.80	-1	7,173	-0.01%
2021/02/05	1	55.80	3	55.53	55.90	-2	7,068	-0.03%
2021/02/04	1	56.50	8	56.19	56.10	-7	7,039	-0.10%
2021/02/03	0	0.00	6	55.80	56.30	-6	7,007	-0.09%
2021/02/02	4	56.63	2.1	56.27	56.10	1.9	6,942	0.03%
2021/02/01	0	54.90	3	55.40	55.10	-3	6,783	-0.04%
2021/01/29	6	55.88	19	55.41	54.90	-13	6,717	-0.19%
2021/01/28	4	56.30	2.2	56.60	57.00	1.8	6,543	0.03%
2021/01/27	4	57.45	7	57.91	57.60	-3	6,467	-0.05%
2021/01/26	20.2	57.01	16.4	57.11	56.60	3.8	6,336	0.06%
2021/01/25	0	0.00	6	54.37	54.40	-6	6,166	-0.10%
2021/01/22	6.1	53.10	9	53.08	53.00	-2.9	6,154	-0.05%
2021/01/21	2	52.40	8	52.74	52.70	-6	6,133	-0.10%
2021/01/20	7	51.86	5	51.74	51.90	2	6,165	0.03%
2021/01/19	1	52.80	10.3	53.31	53.10	-9.3	6,095	-0.15%
2021/01/18	4	53.05	2	53.00	53.40	2	6,052	0.03%
2021/01/15	0	0.00	3	53.50	53.80	-3	6,012	-0.05%
2021/01/14	0	0.00	2	53.50	53.60	-2	5,979	-0.03%
2021/01/13	10	53.84	1	53.80	53.60	9	5,932	0.15%
2021/01/12	3	52.90	4	53.10	52.80	-1	5,878	-0.02%
2021/01/11	0	0.00	4.5	53.46	53.80	-4.5	5,800	-0.08%
2021/01/08	3	52.27	14	51.92	52.60	-11	5,738	-0.19%
2021/01/07	0	0.00	3.2	52.29	52.20	-3.2	5,643	-0.06%
2021/01/06	12	51.78	8.8	52.42	51.50	3.2	5,581	0.06%
2021/01/05	8	51.65	1	51.50	51.60	7	5,375	0.13%
2021/01/04	14.5	51.13	14	51.12	51.40	0.5	5,291	0.01%
2020/12/31	0	0.00	0.1	49.90	49.80	-0.1	5,173	0.00%
2020/12/30	0	0.00	1	49.60	50.00	-1	5,174	-0.02%
2020/12/29	0.2	49.75	0.1	49.90	49.95	0.1	5,164	0.00%
2020/12/28	2	49.50	3.3	49.77	49.90	-1.3	5,162	-0.03%
2020/12/24	0.1	49.10	2	49.15	49.20	-2	5,185	-0.04%
2020/12/21	0	48.40	6.1	48.96	49.05	-6.1	5,179	-0.12%
2020/12/18	1	48.40	0	0.00	48.00	1	5,132	0.02%
2020/12/17	2	48.63	1	48.55	48.50	1	4,936	0.02%
2020/12/16	0	0.00	2	48.95	49.15	-2	4,909	-0.04%
2020/12/11	41.1	48.70	2	48.88	48.90	39.1	4,987	0.78%
2020/12/10	1	49.10	1	49.20	49.05	0	4,991	0.00%
2020/12/09	1.1	49.00	2	49.05	49.25	-1	4,972	-0.02%
2020/12/08	0	0.00	6	48.99	48.95	-6	4,933	-0.12%
2020/12/07	0.1	48.90	8.5	48.72	49.10	-8.5	4,897	-0.17%
2020/12/04	0	0.00	2	49.38	49.40	-2	4,826	-0.04%
2020/12/02	0	0.00	4.7	49.24	49.35	-4.7	4,779	-0.10%
2020/12/01	1	48.50	5.3	48.53	48.85	-4.3	4,779	-0.09%
2020/11/30	2.1	48.07	0	0.00	48.05	2.1	4,794	0.04%
2020/11/27	0	0.00	4	49.00	49.05	-4	4,647	-0.09%
2020/11/26	0	0.00	6	48.58	48.65	-6	4,653	-0.13%
2020/11/25	0	0.00	1	48.50	48.25	-1	4,727	-0.02%
2020/11/24	0	0.00	2	48.45	48.30	-2	4,747	-0.04%
2020/11/23	6	48.57	3.9	48.52	48.50	2.1	4,715	0.04%
2020/11/20	3.2	48.12	0	0.00	48.00	3.2	4,681	0.07%
2020/11/18	0.1	48.35	2	48.62	48.55	-1.9	4,609	-0.04%
2020/11/17	0	0.00	17	48.26	48.30	-17	4,579	-0.37%
2020/11/16	0	0.00	5.1	47.85	47.60	-5.1	4,603	-0.11%
2020/11/13	3.2	47.13	2	47.30	47.05	1.2	4,602	0.03%
2020/11/12	0.2	47.40	0	0.00	47.45	0.2	4,589	0.00%
2020/11/11	2	47.25	2	47.50	47.70	0	4,608	0.00%
2020/11/09	5	47.32	0	0.00	47.40	5	4,629	0.11%
2020/11/06	0	0.00	1	47.45	47.25	-1	4,654	-0.02%
2020/11/05	0	0.00	30.3	47.25	47.30	-30.3	4,711	-0.64%
2020/11/04	2.4	47.11	5.1	47.02	47.25	-2.7	4,729	-0.06%
2020/11/03	0	0.00	4	46.55	46.50	-4	4,732	-0.08%
2020/11/02	5	46.16	0	0.00	45.85	5	4,759	0.11%
2020/10/30	5	46.75	1.1	46.89	46.55	3.9	4,824	0.08%
2020/10/29	0.1	46.46	2	46.30	46.50	-1.9	4,903	-0.04%
2020/10/28	1	46.20	4.1	46.45	46.55	-3.1	5,203	-0.06%
2020/10/27	2.1	46.00	3	46.12	46.00	-0.9	5,929	-0.02%
2020/10/26	5.1	45.94	0.1	45.90	45.95	5	6,008	0.08%
2020/10/23	2	45.43	0	0.00	45.55	2	6,057	0.03%
2020/10/21	3.1	45.89	0	0.00	45.50	3.1	6,149	0.05%
2020/10/20	1	45.70	5	45.85	45.80	-4	6,185	-0.06%
2020/10/19	11	46.12	1	46.25	46.00	10	6,223	0.16%
2020/10/16	1	46.00	6	46.03	46.00	-5	6,269	-0.08%
2020/10/15	1	45.50	0	0.00	45.55	1	6,309	0.02%
2020/10/14	1.1	45.40	2	45.68	45.40	-0.9	6,344	-0.01%
2020/10/13	1	45.80	0	0.00	45.70	1	6,410	0.02%
2020/10/08	1	45.55	5	45.60	45.65	-4	6,709	-0.06%
2020/10/07	7	45.57	0	0.00	45.40	7	6,787	0.10%
2020/10/06	3	45.83	0	0.00	45.90	3	6,870	0.04%
2020/09/30	1	45.80	1	46.15	46.10	0	7,076	0.00%
2020/09/28	1	45.65	0.1	45.90	45.90	0.9	7,213	0.01%
2020/09/25	4	45.10	2	45.05	45.00	2	7,296	0.03%
2020/09/24	4	45.18	4	45.10	45.00	0	7,318	0.00%
2020/09/23	1	45.95	0	0.00	46.00	1	7,317	0.01%
2020/09/22	0	0.00	1	46.00	45.85	-1	7,388	-0.01%
2020/09/18	5	46.71	1	46.85	46.85	4	7,638	0.05%
2020/09/17	1	47.50	0	0.00	47.10	1	7,787	0.01%
2020/09/16	3.8	47.34	2	47.40	47.50	1.8	8,393	0.02%
2020/09/15	7	46.82	0	0.00	47.00	7	8,635	0.08%
2020/09/14	4	46.55	0	0.00	47.00	4	8,956	0.04%
2020/09/08	8	46.28	4	46.25	46.45	4	9,419	0.04%
2020/09/07	0	0.00	1	46.25	46.20	-1	9,561	-0.01%
2020/09/04	4	45.68	1	45.80	45.95	3	9,726	0.03%
2020/09/03	0	0.00	7	46.47	46.05	-7	9,816	-0.07%
2020/09/01	6	45.95	1	45.95	46.20	5	9,956	0.05%
2020/08/31	3	46.78	1	47.05	46.40	2	9,990	0.02%
2020/08/28	2	46.58	2	46.80	46.65	0	10,032	0.00%
2020/08/27	1	46.70	0	0.00	46.90	1	10,152	0.01%
2020/08/26	1	46.75	0	0.00	47.00	1	10,196	0.01%
2020/08/24	1	46.90	4	46.90	46.90	-3	10,330	-0.03%
2020/08/21	5	46.90	1	47.20	47.00	4	10,385	0.04%
2020/08/20	1	46.70	7	46.87	46.90	-6	10,416	-0.06%
2020/08/19	1	48.50	6	48.43	48.10	-5	10,435	-0.05%
2020/08/18	1	47.95	0	0.00	47.95	1	10,385	0.01%
2020/08/17	0	0.00	1	47.80	47.85	-1	10,402	-0.01%
2020/08/14	0	0.00	1	47.20	47.20	-1	10,414	-0.01%
2020/08/13	2	47.65	1	47.80	47.80	1	10,395	0.01%
2020/08/12	4	47.53	6	47.60	47.60	-2	10,470	-0.02%
2020/08/11	5	48.06	1.1	48.33	48.00	3.9	10,470	0.04%
2020/08/10	4	48.68	2	48.85	48.50	2	10,523	0.02%
2020/08/07	2	48.95	3	48.93	48.95	-1	10,562	-0.01%
2020/08/06	6	48.76	1	48.70	48.85	5	10,557	0.05%
2020/08/05	15	49.30	1.3	49.06	49.10	13.7	10,579	0.13%
2020/08/04	5	49.00	6	48.96	49.35	-1	10,545	-0.01%
2020/08/03	28	49.44	24.1	49.16	48.60	3.9	10,452	0.04%
2020/07/31	24	49.70	26.2	49.75	49.60	-2.2	10,222	-0.02%
2020/07/30	4	45.19	3	45.73	45.70	1	9,516	0.01%
2020/07/29	5	45.20	1	45.30	44.80	4	9,473	0.04%
2020/07/28	3	45.22	4	45.25	45.05	-1	9,560	-0.01%
2020/07/27	3	45.53	3	45.57	45.50	0	9,662	0.00%
2020/07/24	0	0.00	5	46.37	46.50	-5	9,665	-0.05%
2020/07/23	1	46.65	0	0.00	46.55	1	9,683	0.01%
2020/07/22	2	46.70	1	46.70	46.70	1	9,665	0.01%
2020/07/21	3.1	46.87	2	47.15	46.80	1.1	9,641	0.01%
2020/07/20	0	0.00	1	46.65	47.00	-1	9,628	-0.01%
2020/07/17	1	46.90	0	0.00	46.70	1	9,646	0.01%
2020/07/16	6	47.46	4	47.00	46.90	2	9,635	0.02%
2020/07/15	4	47.26	7	47.11	47.40	-3	9,551	-0.03%
2020/07/14	0	0.00	2	47.05	46.95	-2	9,476	-0.02%
2020/07/13	2	46.55	1	46.60	47.10	1	9,445	0.01%
2020/07/10	6	46.76	0	0.00	46.70	6	9,418	0.06%
2020/07/09	3	47.10	0	0.00	47.10	3	9,373	0.03%
2020/07/08	1	47.10	3	47.15	47.15	-2	9,233	-0.02%
2020/07/07	3	46.80	3	46.85	47.05	0	9,124	0.00%
2020/07/06	2	46.98	0	0.00	47.05	2	9,052	0.02%
2020/07/03	7	46.83	3	46.97	46.85	4	9,031	0.04%
2020/07/02	16	46.94	3	46.95	47.15	13	9,062	0.14%
2020/07/01	6	46.75	2	46.93	46.75	4	9,093	0.04%
2020/06/30	3	46.78	1	46.75	46.30	2	9,056	0.02%
2020/06/29	10	46.62	2	46.50	46.50	8	9,047	0.09%
2020/06/24	9	47.70	4	47.58	47.30	5	8,911	0.06%
2020/06/23	41	48.02	6.1	47.86	47.40	34.9	8,773	0.40%
2020/06/22	12	52.91	19	53.13	53.10	-7	8,201	-0.09%
2020/06/19	3	51.70	9	52.27	52.40	-6	7,984	-0.08%
2020/06/18	0	0.00	7	51.89	52.40	-7	7,710	-0.09%
2020/06/17	2	51.35	3	51.40	51.30	-1	7,599	-0.01%
2020/06/16	7	51.10	0	0.00	51.10	7	7,683	0.09%
2020/06/15	3	51.30	0	0.00	51.30	3	7,769	0.04%
2020/06/12	0	0.00	12	50.67	50.80	-12	7,842	-0.15%
2020/06/11	5	50.74	0	0.00	50.70	5	7,891	0.06%
2020/06/10	0	0.00	1	51.10	51.40	-1	7,831	-0.01%
2020/06/09	6.1	50.57	13	50.74	50.60	-6.9	7,922	-0.09%
2020/06/08	6	50.73	0	0.00	50.80	6	8,045	0.07%
2020/06/05	0	0.00	3	50.23	50.40	-3	8,035	-0.04%
2020/06/04	13	49.75	4	49.90	49.85	9	8,097	0.11%
2020/06/03	7	49.67	1	49.30	49.55	6	8,104	0.07%
2020/06/02	0	0.00	1	48.95	48.75	-1	8,024	-0.01%
2020/06/01	2	49.00	0	0.00	48.85	2	8,099	0.02%
2020/05/29	1	48.15	4	48.10	48.10	-3	8,246	-0.04%
2020/05/28	7	48.30	3	48.15	48.20	4	8,270	0.05%
2020/05/27	3	48.52	4	48.25	48.65	-1	8,475	-0.01%
2020/05/26	0	0.00	11	48.17	48.00	-11	8,632	-0.13%
2020/05/25	3	46.43	2	46.70	47.25	1	8,538	0.01%
2020/05/22	4	46.91	2	46.90	46.75	2	8,600	0.02%
2020/05/21	0	0.00	12	47.22	47.35	-12	8,654	-0.14%
2020/05/20	3	46.98	0	0.00	46.80	3	8,706	0.03%
2020/05/19	2	46.58	4	46.43	46.80	-2	8,790	-0.02%
2020/05/18	2	45.83	3	45.50	45.50	-1	8,698	-0.01%
2020/05/15	2	46.28	0	0.00	46.10	2	8,648	0.02%
2020/05/14	2	46.70	5	46.80	46.85	-3	8,495	-0.04%
2020/05/12	3	46.90	4	47.09	46.90	-1	8,342	-0.01%
2020/05/11	1.1	47.04	0	0.00	46.95	1.1	8,288	0.01%
2020/05/08	0	0.00	2	46.90	46.95	-2	8,178	-0.02%
2020/05/07	5	46.50	2	46.60	46.45	3	8,124	0.04%
2020/05/06	1	46.00	13	46.47	46.55	-12	8,039	-0.15%
2020/05/05	6	46.85	1	46.50	46.65	5	7,985	0.06%
2020/05/04	3	45.72	3	45.40	46.50	0	7,975	0.00%
2020/04/30	5	46.50	6	46.18	46.50	-1	7,841	-0.01%
2020/04/29	6	45.54	4	45.65	45.40	2	7,718	0.03%
2020/04/28	29	44.94	9	44.96	45.05	20	7,755	0.26%
2020/04/27	14	44.31	21	44.43	44.40	-7	7,854	-0.09%
2020/04/24	3	43.85	1	44.10	43.80	2	7,811	0.03%
2020/04/23	7	43.76	3	43.77	44.00	4	7,797	0.05%
2020/04/22	1	43.25	0	0.00	43.50	1	7,731	0.01%
2020/04/21	15	43.01	2	42.98	43.00	13	7,654	0.17%
2020/04/20	10	43.30	0	0.00	43.45	10	7,573	0.13%
2020/04/17	2	43.60	1	43.60	42.95	1	7,499	0.01%
2020/04/15	0	0.00	3	43.67	43.70	-3	7,306	-0.04%
2020/04/14	3	43.02	3.6	43.23	43.25	-0.6	7,251	-0.01%
2020/04/13	1	42.20	0	0.00	42.55	1	7,209	0.01%
2020/04/10	1	42.25	0	0.00	42.50	1	7,197	0.01%
2020/04/09	0	0.00	1	42.20	42.15	-1	7,205	-0.01%
2020/04/08	4	42.16	0	0.00	42.15	4	7,196	0.06%
2020/04/07	6	42.35	2	42.40	42.10	4	7,149	0.06%
2020/04/06	1.3	42.01	5	42.05	42.25	-3.7	7,047	-0.05%
2020/04/01	0	0.00	2	41.28	41.35	-2	6,917	-0.03%
2020/03/31	1	40.95	5	41.20	41.30	-4	6,843	-0.06%
2020/03/30	1	40.90	15	41.07	41.00	-14	6,708	-0.21%
2020/03/26	0.3	41.45	1	41.45	40.85	-0.7	6,591	-0.01%
2020/03/25	1	40.50	2	40.83	40.50	-1	6,604	-0.02%
2020/03/24	2	39.55	2	40.25	39.35	0	6,524	0.00%
2020/03/23	2	38.68	2	39.20	38.55	0	6,496	0.00%
2020/03/20	3	38.68	16	40.03	40.65	-13	6,462	-0.20%
2020/03/19	5	38.22	7	38.24	37.80	-2	6,314	-0.03%
2020/03/18	2	39.45	3	39.63	39.10	-1	6,121	-0.02%
2020/03/17	7	39.60	4	39.74	39.40	3	6,012	0.05%
2020/03/16	2.1	40.67	4.5	41.16	40.35	-2.4	5,848	-0.04%
2020/03/13	58	40.65	54.7	39.93	41.30	3.3	5,725	0.06%
2020/03/12	5.1	42.73	0	0.00	42.00	5.1	5,480	0.09%
2020/03/11	0	0.00	10	44.05	44.20	-10	5,258	-0.19%
2020/03/10	4	44.14	2	44.45	44.00	2	5,216	0.04%
2020/03/09	2.1	43.53	0	0.00	44.00	2.1	5,074	0.04%
2020/03/06	1	44.20	0	0.00	44.35	1	5,015	0.02%
2020/03/05	1	45.50	44	44.97	44.85	-43	4,966	-0.87%
2020/03/04	1	44.45	16	44.77	45.10	-15	4,875	-0.31%
2020/03/03	3	44.13	10	44.35	43.95	-7	4,719	-0.15%
2020/03/02	5	42.67	0	0.00	42.85	5	4,574	0.11%
2020/02/27	42	44.04	11	44.15	43.85	31	4,715	0.66%
2020/02/26	1	43.55	1	43.55	43.45	0	4,524	0.00%
2020/02/25	0.5	44.10	50	43.71	43.95	-49.5	4,492	-1.10%
2020/02/24	5	44.01	50	44.73	44.00	-45	4,496	-1.00%
2020/02/21	6	45.95	0	0.00	45.60	6	4,422	0.14%
2020/02/13	2.5	47.10	5	47.20	47.10	-2.5	4,469	-0.06%
2020/02/12	0	0.00	10	47.10	47.10	-10	4,532	-0.22%
2020/02/10	1	46.75	1	47.15	47.00	0	4,607	0.00%
2020/02/07	1	47.10	5	47.35	47.20	-4	4,644	-0.09%
2020/02/06	1	47.50	2	47.80	47.55	-1	4,794	-0.02%
2020/02/05	1	47.00	1	47.50	47.00	0	4,856	0.00%
2020/02/04	0	0.00	12	47.55	47.50	-12	4,862	-0.25%
2020/02/03	0	0.00	5	46.50	47.00	-5	4,925	-0.10%
2020/01/31	1	47.65	3	47.47	47.20	-2	4,919	-0.04%
2020/01/30	0.1	45.80	1	48.55	45.65	-0.9	4,862	-0.02%
2020/01/17	2	50.05	1	49.85	50.00	1	4,867	0.02%
2020/01/13	1	49.10	2	49.25	49.25	-1	5,679	-0.02%
2020/01/09	0	0.00	1	48.80	48.75	-1	5,933	-0.02%
2020/01/07	1.8	48.90	1	48.90	48.90	0.8	6,080	0.01%
2020/01/06	3	49.15	0	0.00	49.05	3	6,158	0.05%
2020/01/02	1	49.40	1	49.30	49.20	0	6,312	0.00%
2019/12/31	6	49.38	0	0.00	49.35	6	6,321	0.09%
2019/12/30	8	49.78	0	0.00	49.90	8	6,376	0.13%
2019/12/26	1	49.50	1	49.70	49.90	0	6,561	0.00%
2019/12/20	0	0.00	1	51.20	49.65	-1	7,003	-0.01%
2019/12/19	0	0.00	2	50.70	50.50	-2	6,975	-0.03%
2019/12/18	1	50.80	2	50.80	51.10	-1	6,984	-0.01%
2019/12/13	1	49.95	6	50.20	50.20	-5	7,061	-0.07%
2019/12/12	2	49.70	0	0.00	49.70	2	7,039	0.03%
2019/12/11	0	0.00	2	49.85	49.90	-2	7,034	-0.03%
2019/12/05	0	0.00	2	49.45	49.50	-2	7,090	-0.03%
2019/12/02	1	48.15	0	0.00	48.30	1	7,129	0.01%
2019/11/29	3	48.50	1	48.55	48.40	2	7,151	0.03%
2019/11/26	2	49.65	0	0.00	49.75	2	7,305	0.03%
2019/11/19	1	50.10	2	50.20	50.40	-1	7,015	-0.01%
2019/11/18	1	50.40	1	50.10	50.60	0	7,096	0.00%
2019/11/15	3	49.85	2	49.80	49.95	1	7,244	0.01%
2019/11/12	1	49.55	1	50.10	50.60	0	7,580	0.00%
2019/11/11	3	49.75	3	50.03	49.90	0	7,577	0.00%
2019/11/08	3	50.47	1	50.90	50.40	2	7,597	0.03%
2019/11/07	1	50.80	1	51.30	51.10	0	7,684	0.00%
2019/11/06	4	51.08	1	51.30	50.80	3	7,782	0.04%
2019/11/05	2	50.75	4	51.00	51.50	-2	7,928	-0.03%
2019/11/04	1	49.85	2	50.45	50.70	-1	7,945	-0.01%
2019/11/01	6	49.58	1	50.00	49.95	5	7,976	0.06%
2019/10/30	0	0.00	1	49.65	49.50	-1	8,577	-0.01%
2019/10/24	1	50.00	2	50.50	50.10	-1	8,605	-0.01%
2019/10/23	10	49.50	3	50.47	49.20	7	8,508	0.08%
2019/10/22	0.8	51.10	4	49.95	51.50	-3.2	8,344	-0.04%
2019/10/18	3	48.75	0	0.00	48.05	3	8,163	0.04%
2019/10/15	1	48.95	0	0.00	48.95	1	8,022	0.01%
2019/10/14	1	49.15	1	49.45	49.00	0	8,032	0.00%
2019/10/09	1	48.80	0	0.00	48.30	1	7,978	0.01%
2019/10/08	0	0.00	1	49.85	49.10	-1	7,972	-0.01%
2019/10/03	1	49.10	0	0.00	49.20	1	7,817	0.01%
2019/10/02	2	48.30	0	0.00	48.50	2	7,722	0.03%
2019/10/01	1	49.80	1	48.60	48.90	0	7,650	0.00%
2019/09/27	1	50.30	1	49.70	49.30	0	7,555	0.00%
2019/09/25	5	49.59	15	49.60	49.80	-10	7,362	-0.14%
2019/09/24	1	48.60	3	48.58	48.45	-2	7,269	-0.03%
2019/09/12	0	0.00	2	49.30	48.90	-2	7,120	-0.03%
2019/09/11	7	48.72	0	0.00	48.65	7	7,108	0.10%
2019/09/04	1	48.30	1	48.55	48.60	0	6,968	0.00%
2019/09/03	0	0.00	3	48.37	47.70	-3	6,916	-0.04%
2019/09/02	5	49.70	0	0.00	48.95	5	6,898	0.07%
2019/08/30	0	0.00	5	49.49	50.00	-5	6,881	-0.07%
2019/08/29	3	48.52	0	0.00	48.90	3	6,773	0.04%
2019/08/28	1	48.90	0	0.00	48.45	1	6,770	0.01%
2019/08/27	6	48.67	11	48.77	48.40	-5	6,762	-0.07%
2019/08/23	7	48.36	0	0.00	48.20	7	6,689	0.10%
2019/08/21	0	0.00	1	48.20	48.00	-1	6,822	-0.01%
2019/08/20	0	0.00	9	48.32	49.00	-9	6,719	-0.13%
2019/08/19	8	47.34	0	0.00	47.10	8	6,537	0.12%
2019/08/16	56	46.49	63	46.75	47.90	-7	6,449	-0.11%
2019/08/15	0	0.00	52	46.95	46.65	-52	6,267	-0.83%
2019/08/14	2	46.53	2	46.35	46.30	0	6,153	0.00%
2019/08/13	0	0.00	1	46.35	46.30	-1	6,100	-0.02%
2019/08/12	2	46.70	1.5	47.15	46.40	0.5	6,048	0.01%
2019/08/08	5	46.75	11	46.74	46.80	-6	5,952	-0.10%
2019/08/06	1	45.80	2	45.95	46.80	-1	5,647	-0.02%
2019/08/05	1	46.90	0	0.00	47.00	1	5,463	0.02%
2019/08/02	5	46.64	5.3	46.89	47.00	-0.3	5,354	-0.01%
2019/08/01	4	45.78	3	45.47	46.25	1	5,076	0.02%
2019/07/24	4	43.70	1	43.65	43.70	3	4,661	0.06%
2019/07/23	4.3	43.42	1	43.65	43.70	3.3	4,723	0.07%
2019/07/22	15	43.01	0	0.00	43.00	15	4,642	0.32%
2019/07/19	1	46.95	12.3	47.24	47.10	-11.3	4,397	-0.26%
2019/07/10	0	0.00	7	46.82	46.70	-7	4,107	-0.17%
2019/07/08	0	0.00	2	46.75	46.75	-2	4,116	-0.05%
2019/06/19	0	0.00	2	45.65	45.70	-2	4,437	-0.05%
2019/06/17	0	0.00	3	45.35	45.05	-3	4,482	-0.07%
2019/06/14	2	44.83	0	0.00	45.10	2	4,491	0.04%
2019/06/13	2	45.38	0	0.00	45.15	2	4,511	0.04%
2019/06/12	0	0.00	1	45.60	45.70	-1	4,588	-0.02%
2019/06/11	3	45.95	0	0.00	45.50	3	4,657	0.06%
2019/06/10	0	0.00	5	46.04	46.00	-5	4,664	-0.11%
2019/06/05	2	45.35	1	45.50	45.45	1	4,680	0.02%
2019/06/04	2	45.43	0	0.00	45.25	2	4,691	0.04%
2019/06/03	1	45.00	15	45.26	45.50	-14	4,712	-0.30%
2019/05/31	1	44.60	0	0.00	45.10	1	4,723	0.02%
2019/05/30	4	44.84	8	44.96	45.10	-4	4,772	-0.08%
2019/05/28	0	0.00	11	44.38	44.35	-11	5,194	-0.21%
2019/05/27	1	43.95	0	0.00	43.90	1	5,130	0.02%
2019/05/22	1	43.85	1	44.00	43.80	0	5,239	0.00%
2019/05/21	0	0.00	2	44.13	44.20	-2	5,284	-0.04%
2019/05/20	0	0.00	1	43.55	43.65	-1	5,265	-0.02%
2019/05/16	5	43.07	0	0.00	43.05	5	5,314	0.09%
2019/05/10	1	43.05	0	0.00	43.05	1	5,622	0.02%
2019/05/08	2	43.40	0	0.00	43.30	2	5,802	0.03%
2019/05/07	0	0.00	1	44.30	44.30	-1	5,821	-0.02%
2019/05/06	2	43.10	0	0.00	43.25	2	5,845	0.03%
2019/05/03	2	43.50	1	43.55	43.70	1	5,914	0.02%
2019/05/02	4	43.38	0	0.00	43.40	4	6,055	0.07%
2019/04/30	2	43.48	11	43.45	43.55	-9	6,144	-0.15%
2019/04/24	1.1	44.69	0	0.00	44.65	1.1	6,281	0.02%
2019/04/23	6	44.61	0	0.00	45.00	6	6,335	0.09%
2019/04/22	6	44.69	0	0.00	44.70	6	6,355	0.09%
2019/04/18	0	0.00	1	44.40	44.30	-1	6,616	-0.02%
2019/04/17	5	44.30	0	0.00	44.30	5	6,802	0.07%
2019/04/15	1	44.40	0	0.00	44.50	1	6,940	0.01%
2019/04/12	2	43.95	0	0.00	43.95	2	7,004	0.03%
2019/04/11	4	44.40	0	0.00	44.25	4	7,075	0.06%
2019/04/10	0	0.00	2	45.15	45.25	-2	7,060	-0.03%
2019/04/08	1	45.30	0	0.00	45.35	1	7,083	0.01%
2019/03/29	3	44.20	1	43.75	44.85	2	6,982	0.03%
2019/03/28	0	0.00	14	44.90	44.05	-14	6,945	-0.20%
2019/03/26	2	45.30	0	0.00	45.35	2	7,050	0.03%
2019/03/25	0	0.00	3	44.98	45.30	-3	7,124	-0.04%
2019/03/21	2	44.43	0	0.00	44.40	2	7,142	0.03%
2019/03/15	0	0.00	2	43.40	44.10	-2	7,313	-0.03%
2019/03/13	1	43.80	0	0.00	43.75	1	7,266	0.01%
2019/03/11	2	43.48	0	0.00	43.60	2	7,377	0.03%
2019/03/08	10	43.40	0	0.00	43.40	10	7,455	0.13%
2019/03/07	10	43.60	3	43.57	43.50	7	7,876	0.09%
2019/03/06	1	43.75	0	0.00	43.55	1	7,935	0.01%
2019/03/05	4	43.38	0	0.00	43.10	4	8,033	0.05%
2019/03/04	1.3	43.56	13	43.46	43.10	-11.7	8,087	-0.14%
2019/02/27	14	44.24	1	45.30	44.55	13	7,947	0.16%
2019/02/26	17	47.15	8	47.40	47.20	9	7,749	0.12%
2019/02/25	3	46.00	3	46.27	46.40	0	7,680	0.00%
2019/02/22	0	0.00	1	45.50	45.85	-1	7,702	-0.01%
2019/02/20	0	0.00	3	45.75	45.95	-3	7,720	-0.04%
2019/02/19	1	45.40	1	45.80	45.25	0	7,756	0.00%
2019/02/18	0	0.00	2	46.00	46.15	-2	7,802	-0.03%
2019/02/14	0	0.00	10	45.45	45.65	-10	7,846	-0.13%
2019/01/25	0	0.00	8	44.31	44.50	-8	7,655	-0.10%
2019/01/24	6	44.08	6	44.12	44.15	0	7,668	0.00%
2019/01/23	4	43.70	0	0.00	44.10	4	7,699	0.05%
2019/01/18	0	0.00	1	43.60	43.00	-1	7,416	-0.01%
2019/01/16	0	0.00	5	42.80	42.70	-5	7,305	-0.07%
2019/01/14	4	42.45	2	42.50	42.50	2	7,234	0.03%
2019/01/10	1	42.75	4	42.80	42.95	-3	7,226	-0.04%
2019/01/09	0	0.00	3	42.80	43.30	-3	7,077	-0.04%
2019/01/08	2	41.60	10	42.00	41.60	-8	6,880	-0.12%
2019/01/03	5	40.99	5	41.37	41.50	0	6,932	0.00%
2019/01/02	0	0.00	3	40.43	40.65	-3	6,840	-0.04%
2018/12/28	0	0.00	1	40.60	40.60	-1	6,810	-0.01%
2018/12/27	0	0.00	0.1	40.40	40.65	-0.1	6,852	0.00%
2018/12/26	0	0.00	3	40.05	39.90	-3	6,852	-0.04%
2018/12/25	0	0.00	2	40.05	39.75	-2	6,839	-0.03%
2018/12/24	0	0.00	4	41.00	40.40	-4	6,848	-0.06%
2018/12/21	3	40.93	0	0.00	41.00	3	6,899	0.04%
2018/12/20	0	0.00	1	41.00	41.20	-1	6,826	-0.01%
2018/12/19	1	40.95	0	0.00	41.00	1	6,774	0.01%
2018/12/13	0	0.00	1	40.75	40.75	-1	6,633	-0.02%
2018/12/11	1	40.25	0	0.00	40.50	1	6,529	0.02%
2018/12/10	1	39.90	1	40.95	40.95	0	6,518	0.00%
2018/12/07	10	40.75	3	40.90	40.55	7	6,647	0.11%
2018/12/06	5	40.65	2	41.00	41.00	3	6,658	0.05%
2018/12/05	15	40.73	0	0.00	41.00	15	6,605	0.23%
2018/12/03	12.4	41.04	3	41.22	41.30	9.4	6,481	0.15%
2018/11/30	10	39.95	2	40.00	40.90	8	6,372	0.13%
2018/11/29	0	0.00	2	40.03	40.00	-2	5,899	-0.03%
2018/11/28	14	39.24	3.1	39.76	39.70	10.9	5,771	0.19%
2018/11/26	10	38.50	0	0.00	38.35	10	5,495	0.18%
2018/11/23	10	37.90	0	0.00	38.00	10	5,413	0.18%
2018/11/22	10	37.85	0	0.00	37.80	10	5,330	0.19%
2018/11/21	0	0.00	10	38.35	38.40	-10	5,292	-0.19%
2018/11/20	10	38.30	0	0.00	38.25	10	5,220	0.19%
2018/11/19	10	38.60	0	0.00	38.70	10	5,198	0.19%
2018/11/16	10	38.55	0	0.00	38.40	10	5,128	0.19%
2018/11/15	10	38.25	1	38.65	38.70	9	5,059	0.18%
2018/11/14	10	38.00	3	38.30	38.60	7	5,011	0.14%
2018/11/13	20	38.00	1	38.30	38.15	19	4,951	0.38%
2018/11/12	0	0.00	1	38.35	38.45	-1	4,894	-0.02%
2018/11/09	12	38.00	3	38.12	38.00	9	4,868	0.18%
2018/11/08	10	38.85	0	0.00	38.80	10	4,838	0.21%
2018/11/07	0	0.00	9	38.31	38.55	-9	4,828	-0.19%
2018/11/06	0	0.00	3	37.70	38.00	-3	4,792	-0.06%
2018/11/05	11	37.84	0	0.00	37.80	11	4,786	0.23%
2018/11/02	10	37.05	0	0.00	37.25	10	4,796	0.21%
2018/11/01	1	36.30	3	36.72	37.00	-2	4,812	-0.04%
2018/10/31	3	35.78	0	0.00	35.50	3	4,742	0.06%
2018/10/26	1	35.65	1	35.30	35.40	0	4,620	0.00%
2018/10/25	0	0.00	3	35.05	35.30	-3	4,637	-0.06%
2018/10/24	1	35.65	3	35.67	35.65	-2	4,770	-0.04%
2018/10/23	3	35.37	2	35.55	35.65	1	4,777	0.02%
2018/10/19	0	0.00	1	34.15	34.50	-1	4,807	-0.02%
2018/10/18	0	0.00	1	34.10	34.35	-1	4,789	-0.02%
2018/10/11	5	33.55	1	33.10	33.05	4	4,978	0.08%
2018/10/08	1	36.25	0	0.00	36.00	1	5,030	0.02%
2018/10/05	4	36.39	0	0.00	36.50	4	5,088	0.08%
2018/10/04	0	0.00	2	36.95	36.80	-2	5,058	-0.04%
2018/10/03	1	37.40	0	0.00	37.35	1	5,092	0.02%
2018/10/02	2	37.90	2	37.80	37.80	0	5,122	0.00%
2018/10/01	1	38.10	3	38.22	38.15	-2	5,124	-0.04%
2018/09/27	1	38.10	3	38.22	38.40	-2	5,130	-0.04%
2018/09/26	0	0.00	2	37.98	38.00	-2	5,110	-0.04%
2018/09/25	0	0.00	8	38.26	38.20	-8	5,165	-0.15%
2018/09/21	4	37.35	21	38.29	38.10	-17	5,172	-0.33%
2018/09/20	10	37.50	0	0.00	37.20	10	5,092	0.20%
2018/09/19	11	37.50	3	37.57	37.80	8	5,127	0.16%
2018/09/18	0	0.00	4	37.64	37.70	-4	5,159	-0.08%
2018/09/14	0	0.00	2	37.30	37.35	-2	5,325	-0.04%
2018/09/13	4	37.10	5	37.34	37.35	-1	5,356	-0.02%
2018/09/12	2	35.70	1	36.10	35.60	1	5,214	0.02%
2018/09/11	2	35.35	0	0.00	35.35	2	5,239	0.04%
2018/09/10	1	35.25	0	0.00	35.35	1	5,371	0.02%
2018/09/07	1	35.40	0	0.00	35.70	1	5,532	0.02%
2018/09/03	1	36.55	0	0.00	36.50	1	5,698	0.02%
2018/08/31	1	36.15	2	36.53	36.95	-1	5,760	-0.02%
2018/08/30	0	0.00	1	36.50	36.40	-1	5,755	-0.02%
2018/08/28	1	35.80	1	35.95	36.00	0	5,794	0.00%
2018/08/27	2	35.40	2	35.60	35.70	0	5,804	0.00%
2018/08/24	4	35.55	7	35.30	35.35	-3	5,819	-0.05%
2018/08/23	0	0.00	1	35.60	35.55	-1	5,967	-0.02%
2018/08/22	1	36.00	0	0.00	35.90	1	6,021	0.02%
2018/08/21	2	35.85	0	0.00	35.85	2	5,999	0.03%
2018/08/20	4	35.20	0	0.00	35.20	4	5,995	0.07%
2018/08/17	3	35.35	0	0.00	35.25	3	5,988	0.05%
2018/08/16	5	35.26	0	0.00	35.35	5	5,966	0.08%
2018/08/15	4	35.55	0	0.00	35.70	4	5,961	0.07%
2018/08/10	2	37.18	0	0.00	37.20	2	5,789	0.03%
2018/08/08	0	0.00	1	40.00	40.10	-1	5,673	-0.02%
2018/08/06	2	39.85	0	0.00	39.95	2	5,583	0.04%
2018/08/01	0	0.00	2	39.95	40.00	-2	5,577	-0.04%
2018/07/31	0.5	40.00	0	0.00	40.20	0.5	5,611	0.01%
2018/07/26	0	0.00	3	39.58	39.75	-3	5,466	-0.05%
2018/07/24	7	38.59	0	0.00	38.75	7	5,485	0.13%
2018/07/20	0	0.00	1	38.95	38.80	-1	5,373	-0.02%
2018/07/13	0.4	37.70	0	0.00	37.55	0.4	5,093	0.01%
2018/07/09	1	35.95	0	0.00	36.10	1	5,014	0.02%
2018/07/02	10	36.83	0	0.00	36.80	10	5,118	0.20%
2018/06/29	8	36.86	0	0.00	36.90	8	5,067	0.16%
2018/06/26	7	36.95	0	0.00	37.00	7	4,973	0.14%
2018/06/25	1	37.55	0	0.00	37.45	1	4,848	0.02%
2018/06/22	4	37.73	0	0.00	37.95	4	4,763	0.08%
2018/06/21	1	38.10	0	0.00	38.00	1	4,686	0.02%
2018/06/20	1	38.10	0	0.00	38.10	1	4,731	0.02%
2018/06/15	25	38.82	21	38.75	38.55	4	4,664	0.09%
2018/06/14	2	39.30	0	0.00	39.25	2	4,513	0.04%
2018/06/13	1	39.80	0	0.00	39.80	1	4,493	0.02%
2018/06/11	1	40.00	1	40.15	39.95	0	4,693	0.00%
2018/06/08	1	40.30	0	0.00	40.00	1	4,919	0.02%
2018/06/07	0	0.00	2	40.20	40.60	-2	4,985	-0.04%
2018/06/06	1	39.90	0	0.00	39.90	1	5,053	0.02%
2018/06/05	0	0.00	5	39.28	39.30	-5	5,074	-0.10%
2018/05/31	0	0.00	1	38.50	39.10	-1	5,174	-0.02%
2018/05/30	2	38.60	20	38.60	38.50	-18	5,092	-0.35%
2018/05/28	2	39.13	0	0.00	39.20	2	5,575	0.04%
2018/05/23	0	0.00	1	38.35	38.25	-1	6,605	-0.02%
2018/05/15	3	38.35	0	0.00	38.20	3	6,935	0.04%
2018/05/11	2	38.45	5	38.83	38.85	-3	7,125	-0.04%
2018/05/10	1	38.45	0	0.00	38.45	1	7,125	0.01%
2018/05/09	3	38.10	0	0.00	38.15	3	7,114	0.04%
2018/05/08	2	38.35	0	0.00	38.50	2	7,162	0.03%
2018/05/07	2	37.65	0	0.00	37.60	2	7,132	0.03%
2018/05/04	2	37.93	0	0.00	38.00	2	7,115	0.03%
2018/05/03	1	38.10	0	0.00	38.00	1	7,152	0.01%
2018/05/02	5	38.63	0	0.00	38.60	5	7,218	0.07%
2018/04/30	2	39.15	0	0.00	39.25	2	7,204	0.03%
2018/04/26	3	39.80	0	0.00	39.80	3	7,112	0.04%
2018/04/24	3	39.60	0	0.00	39.15	3	7,276	0.04%
2018/04/23	12	40.20	0	0.00	40.25	12	7,255	0.17%
2018/04/19	0	0.00	1	40.70	40.50	-1	7,208	-0.01%
2018/04/18	2	40.50	0	0.00	40.65	2	7,217	0.03%
2018/04/16	2	40.90	3	41.07	41.40	-1	7,188	-0.01%
2018/04/13	0.5	41.00	1	41.30	41.20	-0.5	7,222	-0.01%
2018/04/10	1	40.20	0	0.00	40.50	1	7,210	0.01%
2018/04/09	1	40.30	1	40.30	40.40	0	7,204	0.00%
2018/04/02	0	0.00	1	41.40	41.10	-1	7,087	-0.01%
2018/03/30	1	40.70	1	41.20	40.65	0	7,112	0.00%
2018/03/29	1	40.85	0	0.00	40.70	1	7,101	0.01%
2018/03/26	2	40.25	0	0.00	40.25	2	7,075	0.03%
2018/03/22	1	41.30	0	0.00	41.40	1	7,142	0.01%
2018/03/21	6	41.06	0	0.00	41.10	6	7,231	0.08%
2018/03/19	0.5	41.90	0	0.00	41.95	0.5	7,365	0.01%
2018/03/16	5	41.88	0	0.00	41.75	5	7,679	0.07%
2018/03/15	0	0.00	3	41.70	42.35	-3	7,535	-0.04%
2018/03/14	3	41.13	1	41.70	40.75	2	7,453	0.03%
2018/03/13	6	41.49	3	41.93	41.75	3	7,307	0.04%
2018/03/12	2	42.60	0	0.00	42.00	2	7,268	0.03%
2018/03/09	2	42.55	1	42.70	42.60	1	7,218	0.01%
2018/03/07	0	0.00	6	43.32	42.60	-6	7,236	-0.08%
2018/03/05	7	43.41	31	43.56	43.00	-24	7,768	-0.31%
2018/03/02	1.8	42.42	27	43.16	43.00	-25.2	7,769	-0.32%
2018/03/01	6	43.03	52	42.97	42.70	-46	7,735	-0.59%
2018/02/27	101	43.24	1	44.20	42.00	100	7,397	1.35%	大買/
2018/02/26	1	43.65	78	41.89	43.00	-77	7,153	-1.08%
2018/02/23	27.4	41.08	1	39.55	42.70	26.4	6,778	0.39%
2018/02/22	50	39.26	1	39.50	39.35	49	6,571	0.75%
2018/02/21	1	38.50	1	39.85	39.60	0	6,570	0.00%
2018/02/08	1	38.45	0	0.00	38.35	1	6,568	0.02%
2018/02/07	1	39.30	0	0.00	39.60	1	6,701	0.01%
2018/02/06	2	39.80	0	0.00	39.30	2	6,835	0.03%
2018/01/29	0	0.00	2	42.90	43.00	-2	7,271	-0.03%
2018/01/26	20	42.55	0	0.00	42.90	20	7,407	0.27%
2018/01/24	1	41.60	0	0.00	41.90	1	7,627	0.01%
2018/01/23	2	41.45	0.4	41.40	41.60	1.6	7,740	0.02%
2018/01/22	0	0.00	1	41.20	41.20	-1	7,845	-0.01%
2018/01/18	0	0.00	3.1	40.96	41.40	-3.1	7,889	-0.04%
2018/01/16	1	40.25	0	0.00	40.35	1	7,860	0.01%
2018/01/15	1	40.10	0	0.00	40.20	1	7,881	0.01%
2018/01/12	0	0.00	3	39.82	40.10	-3	7,977	-0.04%
2018/01/11	1	38.70	8	38.90	38.80	-7	8,045	-0.09%
2018/01/10	0	0.00	4	39.90	39.90	-4	8,251	-0.05%
2018/01/09	4	39.60	0	0.00	39.40	4	8,350	0.05%
2018/01/08	0	0.00	2	39.85	39.90	-2	8,383	-0.02%
2018/01/05	0	0.00	1	39.80	39.90	-1	8,413	-0.01%
2018/01/04	0	0.00	0.3	39.75	39.75	-0.3	8,470	0.00%
2018/01/03	0	0.00	0.2	40.00	40.00	-0.2	8,536	0.00%