光寶科 (2301)-元大-永和券商分點個股進出

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－元大-永和券商分點個股進出

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

元大-永和券商分點個股進出
元大-永和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	3	101.17	5.4	101.81	99.70	-2.4	22,099	-0.01%
2024/05/02	19	98.82	12	98.92	99.10	7	22,026	0.03%
2024/04/30	5	100.60	3	101.33	100.00	2	21,895	0.01%
2024/04/29	15.1	101.99	6.4	101.45	101.00	8.8	22,022	0.04%
2024/04/26	28	101.26	16	100.50	101.00	12	22,496	0.05%
2024/04/25	10.1	100.09	8	99.46	99.40	2.1	22,557	0.01%
2024/04/24	2	98.25	3.5	98.25	98.40	-1.5	22,441	-0.01%
2024/04/23	18	94.76	13	95.73	94.60	5	22,495	0.02%
2024/04/22	1	97.20	4.1	97.05	96.80	-3.1	22,353	-0.01%
2024/04/19	24.5	97.00	11	96.83	96.10	13.5	22,327	0.06%
2024/04/18	41.2	99.02	6.3	98.24	99.00	34.9	22,146	0.16%
2024/04/17	14.6	95.88	2	95.95	96.30	12.6	22,060	0.06%
2024/04/16	43.4	95.96	17	94.97	95.30	26.4	22,143	0.12%
2024/04/15	8	101.31	0	0.00	102.00	8	21,669	0.04%
2024/04/12	2	103.25	0.1	104.50	103.00	1.9	21,513	0.01%
2024/04/11	9.3	104.00	5	103.70	104.00	4.3	21,493	0.02%
2024/04/10	18	103.89	5	104.10	103.50	13	21,433	0.06%
2024/04/09	5.5	103.45	9	104.33	104.00	-3.5	21,390	-0.02%
2024/04/08	6	105.08	3.4	105.16	105.00	2.7	21,360	0.01%
2024/04/03	30	105.08	18.5	105.02	104.00	11.5	21,284	0.05%
2024/04/02	60.7	103.68	10.4	103.10	104.00	50.3	21,089	0.24%
2024/04/01	36	101.22	4	101.75	100.00	32	20,575	0.16%
2024/03/29	71.2	100.41	32.1	101.06	101.00	39.1	20,404	0.19%
2024/03/28	94.7	108.60	15	107.83	106.00	79.7	19,494	0.41%
2024/03/27	45.4	114.03	9	114.33	112.50	36.4	19,028	0.19%
2024/03/26	9	117.28	13.2	118.23	120.50	-4.2	18,645	-0.02%
2024/03/25	23.5	118.57	2.9	118.83	119.00	20.6	18,501	0.11%
2024/03/22	123.1	120.04	33.2	119.48	121.50	89.8	18,373	0.49%	大買/
2024/03/21	79.3	123.69	12.3	124.04	123.50	66.9	17,776	0.38%
2024/03/20	56.4	119.39	40.9	120.87	123.00	15.5	17,149	0.09%
2024/03/19	21.1	114.11	44	114.86	116.00	-22.9	16,220	-0.14%
2024/03/18	34.1	111.16	5	111.70	112.00	29.1	16,014	0.18%
2024/03/15	38	112.84	3	112.33	112.00	35	15,877	0.22%
2024/03/14	37	112.41	6	112.00	112.00	31	15,754	0.20%
2024/03/13	92	115.63	16	115.19	114.50	76	15,658	0.49%
2024/03/12	98	114.70	11	114.82	115.00	87	15,421	0.56%
2024/03/11	224	113.98	2	114.25	113.50	222	15,300	1.45%	大買/鉅額交易
2024/03/08	9.2	115.08	7.2	114.51	114.00	2	15,216	0.01%
2024/03/07	9.8	112.48	2.7	111.74	111.00	7.1	14,955	0.05%
2024/03/06	4.5	113.67	15	112.50	113.50	-10.5	14,923	-0.07%
2024/03/05	32.2	112.55	9.1	113.73	114.00	23.1	15,414	0.15%
2024/03/04	2.1	115.26	5.3	114.88	114.00	-3.2	15,340	-0.02%
2024/03/01	6.5	112.16	49	111.51	112.50	-42.5	15,103	-0.28%
2024/02/29	7	109.36	3	110.00	109.50	4	14,922	0.03%
2024/02/27	66	107.84	7.5	109.43	107.50	58.5	14,665	0.40%
2024/02/26	6	107.33	1	107.50	107.00	5	14,218	0.04%
2024/02/23	3.5	109.57	1	110.00	108.50	2.5	14,389	0.02%
2024/02/22	2.1	108.52	10	108.75	108.50	-7.9	14,475	-0.05%
2024/02/21	34	106.54	0	0.00	106.00	34	14,507	0.23%
2024/02/20	2.1	108.71	1	108.50	108.50	1.1	14,492	0.01%
2024/02/19	3	109.17	0.5	109.50	109.00	2.5	14,504	0.02%
2024/02/16	0.1	111.00	15	110.53	110.00	-14.9	14,698	-0.10%
2024/02/15	14.8	109.05	1	109.00	108.50	13.8	14,602	0.09%
2024/02/05	0.1	112.50	4.3	112.80	113.00	-4.2	14,449	-0.03%
2024/02/02	1	110.50	2	111.00	111.50	-1	14,410	-0.01%
2024/02/01	1	108.50	30	108.50	109.00	-29	14,677	-0.20%
2024/01/31	0	0.00	3	110.00	108.50	-3	14,995	-0.02%
2024/01/30	3	109.83	0	0.00	108.50	3	14,951	0.02%
2024/01/29	0	0.00	1	108.50	109.50	-1	14,980	-0.01%
2024/01/26	0	109.50	0	0.00	107.50	0	15,097	0.00%
2024/01/25	8.3	112.67	0	0.00	111.00	8.3	15,316	0.05%
2024/01/24	5.3	112.24	0	0.00	112.00	5.3	15,583	0.03%
2024/01/23	3	114.33	3	113.83	113.50	0	16,223	0.00%
2024/01/22	6	114.83	8.4	114.52	114.50	-2.4	16,246	-0.01%
2024/01/19	7	109.43	2.3	109.72	110.00	4.7	15,779	0.03%
2024/01/18	0	0.00	1	107.50	106.50	-1	15,715	-0.01%
2024/01/17	1	107.50	5	108.00	107.50	-4	15,890	-0.03%
2024/01/16	4	107.00	0	0.00	106.50	4	16,006	0.02%
2024/01/15	2.7	107.59	2	108.00	107.00	0.7	16,135	0.00%
2024/01/12	4	107.13	1.3	107.73	107.00	2.7	16,406	0.02%
2024/01/11	13	108.42	5	107.70	108.50	8	16,484	0.05%
2024/01/10	11.7	107.76	1	108.50	107.00	10.7	16,822	0.06%
2024/01/09	1	114.50	1	116.00	114.50	0	17,003	0.00%
2024/01/05	1	114.50	1	114.50	114.50	0	17,597	0.00%
2024/01/04	0	0.00	1	113.50	113.50	-1	17,722	-0.01%
2024/01/03	2	112.75	0	0.00	112.50	2	18,163	0.01%
2024/01/02	0.3	114.00	0.8	114.62	115.00	-0.5	18,268	0.00%
2023/12/29	1	118.00	3.1	118.50	117.00	-2.1	18,342	-0.01%
2023/12/28	0.3	118.82	9.3	118.23	118.00	-9	18,469	-0.05%
2023/12/27	1.2	117.00	3.3	117.50	117.00	-2.1	18,597	-0.01%
2023/12/26	5	115.10	13.1	115.66	117.00	-8.1	19,043	-0.04%
2023/12/25	5	116.00	3.1	116.18	116.50	1.9	19,286	0.01%
2023/12/22	8	115.31	8.7	115.63	115.50	-0.7	19,348	0.00%
2023/12/21	3	114.17	2	114.50	114.00	1	19,305	0.01%
2023/12/20	1	112.50	1.4	114.86	114.00	-0.4	19,235	0.00%
2023/12/19	2	112.00	11	112.50	112.50	-9	19,210	-0.05%
2023/12/18	0	0.00	1	113.50	112.00	-1	19,261	-0.01%
2023/12/15	7	112.93	4	115.49	112.00	3	19,464	0.02%
2023/12/14	5	114.50	15	114.50	114.50	-10	19,506	-0.05%
2023/12/13	11.1	112.01	3	113.67	113.00	8.1	19,776	0.04%
2023/12/12	0	0.00	10	112.00	110.00	-10	20,374	-0.05%
2023/12/11	7	112.93	0.7	111.43	110.50	6.3	20,717	0.03%
2023/12/08	23	112.30	6.5	112.65	113.00	16.5	20,897	0.08%
2023/12/07	1.1	110.13	0	0.00	110.00	1.1	21,144	0.01%
2023/12/06	1	111.50	16.3	111.99	111.50	-15.3	21,603	-0.07%
2023/12/05	1	110.50	0	0.00	110.50	1	21,792	0.00%
2023/12/04	0	110.50	10	110.50	110.50	-10	21,848	-0.05%
2023/12/01	2.2	107.96	4.1	107.51	108.00	-1.8	21,927	-0.01%
2023/11/30	3	107.83	5	108.80	110.00	-2	22,204	-0.01%
2023/11/29	3.1	109.01	4	109.63	109.00	-1	21,907	0.00%
2023/11/28	3.1	106.81	3	107.33	107.50	0.1	22,184	0.00%
2023/11/27	0	0.00	8	106.69	107.00	-8	22,734	-0.04%
2023/11/24	3	106.00	0	0.00	107.50	3	23,074	0.01%
2023/11/23	2	107.25	1	106.50	106.50	1	23,281	0.00%
2023/11/22	15.3	107.86	0.2	107.50	107.00	15.1	23,623	0.06%
2023/11/21	6.2	110.94	4	111.13	112.00	2.2	23,791	0.01%
2023/11/20	3	108.50	10	109.50	109.00	-7	24,621	-0.03%
2023/11/17	6	109.08	1	109.00	109.50	5	24,927	0.02%
2023/11/16	5	112.30	3	110.67	110.50	2	25,782	0.01%
2023/11/15	3	115.50	6.1	115.56	112.50	-3.1	26,162	-0.01%
2023/11/14	2	111.25	8	113.06	113.00	-6	26,650	-0.02%
2023/11/13	22	112.41	3	112.00	112.50	19	27,219	0.07%
2023/11/10	12	111.96	3.1	113.11	112.50	8.9	27,695	0.03%
2023/11/09	6	110.67	16.7	110.06	112.00	-10.7	28,276	-0.04%
2023/11/08	17	114.82	12.4	114.98	113.50	4.7	28,308	0.02%
2023/11/07	1.1	110.52	3	111.00	110.50	-2	28,422	-0.01%
2023/11/06	12.1	110.91	3	111.00	111.00	9.1	29,172	0.03%
2023/11/03	5	110.20	24	110.17	109.00	-19	29,733	-0.06%
2023/11/02	24	109.35	15.4	108.73	108.50	8.6	30,927	0.03%
2023/11/01	2.5	100.72	9.4	103.13	103.50	-6.9	32,530	-0.02%
2023/10/31	30.4	104.88	19	103.08	100.00	11.4	33,831	0.03%
2023/10/30	7.1	108.26	3	106.67	107.00	4.1	34,781	0.01%
2023/10/27	4.4	108.53	7.2	109.42	108.50	-2.8	36,368	-0.01%
2023/10/26	2	106.00	1	107.50	107.00	1	39,862	0.00%
2023/10/25	4	109.00	5.3	109.54	109.00	-1.3	41,518	0.00%
2023/10/24	18.1	108.61	15	109.23	109.00	3.1	42,275	0.01%
2023/10/23	10.1	106.74	7	106.50	106.00	3.1	43,207	0.01%
2023/10/20	7.5	105.57	5.4	106.91	108.00	2.1	44,789	0.00%
2023/10/19	15	106.33	16	106.44	107.00	-1	46,031	0.00%
2023/10/18	2.4	106.63	11.2	106.05	106.00	-8.9	47,121	-0.02%
2023/10/17	12.4	111.01	16	109.69	109.50	-3.6	47,248	-0.01%
2023/10/16	1.5	113.94	6	113.67	113.00	-4.5	47,611	-0.01%
2023/10/13	29.1	116.55	15	115.80	115.50	14.1	49,033	0.03%
2023/10/12	9.1	122.62	12	122.75	122.50	-2.9	50,019	-0.01%
2023/10/11	10	120.35	14	123.07	119.50	-4	51,825	-0.01%
2023/10/06	8	120.38	5	120.80	119.50	3	53,145	0.01%
2023/10/05	2	121.00	5	121.30	121.50	-3	54,397	-0.01%
2023/10/04	10.5	120.77	1.2	120.50	121.00	9.3	55,204	0.02%
2023/10/03	8.3	123.73	7	125.57	123.00	1.3	55,426	0.00%
2023/10/02	34	125.12	13.3	125.29	125.50	20.7	55,661	0.04%
2023/09/28	11	121.55	10.1	121.86	121.50	1	55,678	0.00%
2023/09/27	1	118.00	0.1	119.00	120.00	0.9	55,761	0.00%
2023/09/26	1.1	120.48	1.3	120.08	120.00	-0.3	56,557	0.00%
2023/09/25	0	0.00	4	120.25	120.00	-4	57,134	-0.01%
2023/09/22	3	118.02	5	119.60	120.00	-2	57,243	0.00%
2023/09/21	6.6	118.80	1.1	117.55	119.00	5.6	57,167	0.01%
2023/09/20	4.1	121.85	4.1	119.90	120.00	0	57,135	0.00%
2023/09/19	4.1	120.37	2.1	120.01	120.00	2.1	57,017	0.00%
2023/09/18	4.5	120.38	3	120.50	121.00	1.4	57,037	0.00%
2023/09/15	5	128.20	20	128.38	126.00	-15	56,867	-0.03%
2023/09/14	13.1	127.00	6.6	128.98	126.50	6.5	56,479	0.01%
2023/09/13	14.8	123.29	4	123.00	124.00	10.8	56,683	0.02%
2023/09/12	12.2	125.54	14.1	125.01	125.00	-2	57,375	0.00%
2023/09/11	22.8	128.62	22.1	127.21	127.50	0.7	57,497	0.00%
2023/09/08	7.1	134.52	6	136.08	134.50	1.1	57,338	0.00%
2023/09/07	11	135.13	8	134.31	134.00	3	57,293	0.01%
2023/09/06	2.3	134.57	7.1	135.85	134.50	-4.8	57,478	-0.01%
2023/09/05	17	132.09	8	132.44	134.00	9	57,483	0.02%
2023/09/04	7.1	133.36	6	134.00	134.00	1.1	57,142	0.00%
2023/09/01	13.4	134.41	11.1	134.64	134.50	2.3	57,005	0.00%
2023/08/31	26	135.96	11	136.91	137.00	15	56,688	0.03%
2023/08/30	26.4	139.65	12.2	139.90	138.50	14.2	56,369	0.03%
2023/08/29	7	140.14	6	140.75	141.50	1	56,148	0.00%
2023/08/28	25.6	139.75	15	139.83	138.50	10.6	55,969	0.02%
2023/08/25	12.5	147.39	9	146.22	145.00	3.5	56,009	0.01%
2023/08/24	19	152.50	65.8	153.45	151.50	-46.8	55,662	-0.08%
2023/08/23	25.5	146.91	18	147.97	148.50	7.5	54,756	0.01%
2023/08/22	36	150.82	61.6	150.91	149.00	-25.6	54,411	-0.05%
2023/08/21	43	144.12	18.3	144.65	144.00	24.7	53,448	0.05%
2023/08/18	39.9	146.25	33.1	146.37	146.00	6.8	52,991	0.01%
2023/08/17	33.1	147.91	33.7	147.21	150.00	-0.6	52,290	0.00%
2023/08/16	25.2	143.98	18.4	143.81	147.00	6.7	51,639	0.01%
2023/08/15	18	143.22	14.3	142.74	143.50	3.7	51,032	0.01%
2023/08/14	18	137.33	16.1	137.43	136.50	1.9	50,387	0.00%
2023/08/11	14.3	138.61	11.4	138.90	137.00	2.9	50,063	0.01%
2023/08/10	33.5	134.20	34.1	134.30	139.00	-0.7	49,689	0.00%
2023/08/09	21.3	141.74	41.5	140.71	141.00	-20.2	48,829	-0.04%
2023/08/08	53	141.78	55	141.56	143.00	-2	48,117	0.00%
2023/08/07	98.2	145.37	76.9	145.01	148.00	21.4	46,702	0.05%
2023/08/04	43.4	138.96	52.2	137.74	140.00	-8.8	44,740	-0.02%
2023/08/02	49.9	143.63	23.2	143.72	139.00	26.7	43,029	0.06%
2023/08/01	59.3	151.58	58.1	151.90	154.00	1.2	41,371	0.00%
2023/07/31	120.1	163.20	65.1	159.88	150.50	55	39,612	0.14%	大買/
2023/07/28	59.3	149.18	54.7	151.98	159.50	4.5	36,026	0.01%
2023/07/27	51.5	147.73	49.3	146.95	145.00	2.2	34,268	0.01%
2023/07/26	71.1	145.15	81.2	146.32	146.50	-10.1	33,322	-0.03%
2023/07/25	43	146.71	23.2	145.37	142.00	19.8	32,102	0.06%
2023/07/24	24.3	147.00	30.2	148.00	149.00	-6	30,314	-0.02%
2023/07/21	38.4	142.75	32.3	143.30	146.00	6.1	28,767	0.02%
2023/07/20	16.3	139.09	10.2	138.90	139.00	6.1	27,572	0.02%
2023/07/19	14	139.93	16.1	138.42	136.50	-2.1	27,010	-0.01%
2023/07/18	16.4	143.04	17	142.17	139.50	-0.7	26,162	0.00%
2023/07/17	38	149.38	37	148.76	145.50	1	24,515	0.00%
2023/07/14	33.2	139.05	31.1	139.66	144.00	2.1	23,051	0.01%
2023/07/13	34.5	132.61	44.7	133.62	134.00	-10.2	21,163	-0.05%
2023/07/12	56.2	125.18	53.5	126.13	126.50	2.7	19,458	0.01%
2023/07/11	25	119.20	26.2	120.17	120.00	-1.2	18,087	-0.01%
2023/07/10	17.1	113.06	5	112.40	112.00	12.1	17,143	0.07%
2023/07/07	15	111.73	3.1	111.82	111.00	11.9	16,763	0.07%
2023/07/06	4.4	115.43	3	115.67	114.50	1.4	16,320	0.01%
2023/07/05	3.1	116.00	4	114.50	115.00	-1	15,799	-0.01%
2023/07/04	27.1	117.43	39	117.19	119.00	-11.9	15,353	-0.08%
2023/07/03	6.6	110.01	30	112.33	113.50	-23.5	14,419	-0.16%
2023/06/30	7.3	102.27	5.5	103.36	103.50	1.8	13,706	0.01%
2023/06/29	11	102.86	1	103.00	102.00	10	13,486	0.07%
2023/06/28	0	0.00	3	101.00	100.00	-3	13,410	-0.02%
2023/06/27	1	99.90	1	99.80	99.30	0	13,300	0.00%
2023/06/26	6.1	100.11	1	101.00	101.00	5.1	13,128	0.04%
2023/06/21	6	104.26	2	105.75	105.00	4	12,831	0.03%
2023/06/20	4.5	105.44	2	105.75	105.00	2.5	12,492	0.02%
2023/06/19	12.2	108.43	14	108.61	107.00	-1.8	12,045	-0.01%
2023/06/16	16	107.00	11	105.36	105.00	5	11,437	0.04%
2023/06/15	1	106.00	13	109.77	111.00	-12	10,309	-0.12%
2023/06/14	9.1	101.06	1	104.50	101.00	8.1	9,973	0.08%
2023/06/13	10.1	102.11	4	103.38	103.00	6.1	9,704	0.06%
2023/06/12	4	104.50	4	105.25	103.00	0	9,570	0.00%
2023/06/09	7	95.33	13.3	97.25	97.60	-6.3	9,348	-0.07%
2023/06/08	1	93.46	2	94.15	93.80	-1	9,261	-0.01%
2023/06/07	3	95.00	7.1	94.95	96.20	-4.1	9,169	-0.04%
2023/06/06	4	93.55	3	93.60	93.90	1	9,024	0.01%
2023/06/05	6.5	92.85	3	94.17	96.00	3.5	9,084	0.04%
2023/06/02	3	89.07	2	90.24	89.80	1	8,835	0.01%
2023/06/01	3	87.13	44	87.74	86.20	-41	8,725	-0.47%
2023/05/31	1.5	87.80	0.1	87.80	89.00	1.4	8,669	0.02%
2023/05/30	42	85.97	2	86.80	86.70	40	8,213	0.49%
2023/05/29	5.2	86.30	6	86.85	86.40	-0.8	8,084	-0.01%
2023/05/26	0	0.00	4	83.05	83.30	-4	8,025	-0.05%
2023/05/25	2	79.65	0	0.00	80.70	2	7,915	0.03%
2023/05/24	4	79.80	0	0.00	79.80	4	7,900	0.05%
2023/05/22	2	81.00	2	81.65	81.40	0	7,742	0.00%
2023/05/19	0	81.50	2	81.70	81.90	-2	7,666	-0.03%
2023/05/18	5	81.70	3.2	81.98	82.00	1.8	7,660	0.02%
2023/05/17	2	80.55	0	0.00	80.50	2	7,578	0.03%
2023/05/16	2	77.80	6	77.83	78.60	-4	7,471	-0.05%
2023/05/15	5	76.22	0	0.00	76.40	5	7,364	0.07%
2023/05/12	0	0.00	4	77.00	76.10	-4	7,394	-0.05%
2023/05/11	0	0.00	4	77.00	77.20	-4	7,436	-0.05%
2023/05/08	0	0.00	0.2	76.90	76.90	-0.2	7,460	0.00%
2023/05/04	1	75.50	4	75.80	76.00	-3	7,468	-0.04%
2023/05/02	1	74.60	1	75.70	75.90	0	7,500	0.00%
2023/04/28	2	73.70	1	73.50	73.50	1	7,575	0.01%
2023/04/27	2	73.30	1	73.70	73.30	1	7,550	0.01%
2023/04/24	1	71.90	0	0.00	72.00	1	7,261	0.01%
2023/04/21	2	73.40	1	73.80	73.20	1	7,214	0.01%
2023/04/19	1	73.00	0	0.00	73.20	1	7,236	0.01%
2023/04/18	1	73.80	0	0.00	73.60	1	7,170	0.01%
2023/04/17	1	75.00	3	75.20	75.30	-2	7,081	-0.03%
2023/04/14	0	0.00	2	76.90	76.30	-2	6,973	-0.03%
2023/04/12	0	0.00	2	74.25	74.60	-2	6,844	-0.03%
2023/04/11	1	73.70	3	74.03	73.80	-2	6,840	-0.03%
2023/04/10	2	73.70	0	0.00	73.40	2	6,786	0.03%
2023/03/31	0	0.00	1	73.60	73.30	-1	6,693	-0.01%
2023/03/30	1	72.80	0	0.00	73.50	1	7,041	0.01%
2023/03/28	0	0.00	3	73.37	72.70	-3	7,766	-0.04%
2023/03/27	1	72.70	5	73.30	73.00	-4	8,045	-0.05%
2023/03/24	3	72.20	1	72.20	72.30	2	8,446	0.02%
2023/03/23	0	0.00	1	71.20	71.30	-1	8,440	-0.01%
2023/03/22	2	71.10	6	71.18	71.00	-4	8,505	-0.05%
2023/03/20	10	69.80	0	0.00	69.80	10	8,571	0.12%
2023/03/17	0	0.00	1.3	70.19	70.50	-1.3	8,630	-0.02%
2023/03/16	0.2	70.80	0	0.00	70.00	0.2	8,528	0.00%
2023/03/15	3.1	74.50	1	74.50	74.10	2.1	8,658	0.02%
2023/03/14	0	0.00	1.4	74.66	74.20	-1.4	8,568	-0.02%
2023/03/13	1	74.10	6	72.95	74.40	-5	8,455	-0.06%
2023/03/10	0.1	73.00	1	73.30	73.10	-0.9	8,371	-0.01%
2023/03/08	0	0.00	0	75.00	75.00	0	8,389	0.00%
2023/03/07	2	75.10	0	0.00	75.30	2	8,261	0.02%
2023/03/06	1.2	74.17	3	73.70	74.30	-1.9	8,212	-0.02%
2023/03/03	3	72.57	3	73.10	72.70	0	8,155	0.00%
2023/03/02	5.1	70.99	5	71.92	71.80	0.1	8,112	0.00%
2023/03/01	2.1	69.30	0	0.00	69.20	2.1	8,104	0.03%
2023/02/24	1	69.70	0	0.00	69.50	1	8,146	0.01%
2023/02/23	0.2	70.20	0	0.00	69.50	0.2	8,075	0.00%
2023/02/21	0.2	69.80	0	0.00	69.80	0.2	7,989	0.00%
2023/02/20	8	69.80	8	70.34	70.40	0	8,046	0.00%
2023/02/17	0	0.00	0.3	69.70	70.10	-0.3	8,135	0.00%
2023/02/16	0.1	69.60	2	70.20	70.00	-1.9	8,186	-0.02%
2023/02/15	0.3	68.70	0	0.00	69.10	0.3	8,175	0.00%
2023/02/09	0	0.00	6.3	70.27	70.30	-6.3	8,232	-0.08%
2023/02/08	0	0.00	1	69.50	69.40	-1	8,188	-0.01%
2023/02/06	3	68.40	5	68.56	68.30	-2	8,198	-0.02%
2023/02/02	4	66.93	4	67.13	67.00	0	8,238	0.00%
2023/01/31	0	0.00	1	67.60	66.40	-1	8,226	-0.01%
2023/01/30	0	0.00	3	66.90	67.50	-3	8,190	-0.04%
2023/01/13	0.1	65.00	1	65.70	65.10	-0.9	8,288	-0.01%
2023/01/12	0	0.00	1	65.40	65.00	-1	8,474	-0.01%
2023/01/10	0	0.00	1	65.90	66.10	-1	8,725	-0.01%
2023/01/09	3	65.00	0	0.00	65.00	3	8,773	0.03%
2023/01/03	0	0.00	1	64.30	64.20	-1	8,986	-0.01%
2022/12/30	0	0.00	1	64.30	63.80	-1	8,983	-0.01%
2022/12/21	0.2	63.50	0	0.00	63.30	0.2	9,078	0.00%
2022/12/20	1	62.80	1	63.10	63.20	0	8,711	0.00%
2022/12/15	1	64.80	1	65.40	65.10	0	7,710	0.00%
2022/12/14	0	64.70	2	64.70	65.10	-2	7,781	-0.03%
2022/12/09	1	63.70	0	0.00	63.70	1	8,007	0.01%
2022/12/08	0	0.00	1	63.20	63.10	-1	8,051	-0.01%
2022/12/07	10	63.08	0	0.00	62.60	10	7,992	0.13%
2022/12/05	0.2	64.70	0	0.00	65.30	0.2	7,748	0.00%
2022/12/01	2	65.30	0	0.00	65.80	2	7,677	0.03%
2022/11/29	0.2	65.00	0	0.00	65.60	0.2	7,635	0.00%
2022/11/24	1	64.10	2	64.30	66.10	-1	7,516	-0.01%
2022/11/23	2	63.70	3.1	63.45	64.10	-1.1	7,472	-0.01%
2022/11/22	4	63.88	3	63.80	64.10	1	7,402	0.01%
2022/11/21	1	66.40	0	0.00	65.70	1	7,329	0.01%
2022/11/17	3	66.70	0	0.00	67.50	3	7,263	0.04%
2022/11/16	0	0.00	3	68.00	67.60	-3	7,251	-0.04%
2022/11/14	2	66.65	2	66.80	67.10	0	7,167	0.00%
2022/11/10	2	65.20	0	0.00	65.60	2	7,171	0.03%
2022/11/08	0	0.00	1	66.70	67.00	-1	7,280	-0.01%
2022/11/07	1	66.50	3	66.57	67.00	-2	7,317	-0.03%
2022/11/04	1	65.60	0	66.10	66.40	1	7,366	0.01%
2022/11/03	0	0.00	1	66.00	66.40	-1	7,421	-0.01%
2022/11/02	0	0.00	63.5	66.00	66.40	-63.5	7,492	-0.85%
2022/11/01	1	66.59	3	65.67	66.70	-2	7,468	-0.03%
2022/10/27	2	64.65	1	65.40	64.50	1	7,463	0.01%
2022/10/26	0	0.00	2	65.35	65.40	-2	7,481	-0.03%
2022/10/25	3	64.87	0	0.00	64.70	3	7,462	0.04%
2022/10/24	1	64.90	0	0.00	64.50	1	7,415	0.01%
2022/10/21	0	0.00	3	65.03	65.50	-3	7,407	-0.04%
2022/10/20	3	63.50	0	0.00	63.70	3	7,305	0.04%
2022/10/19	1	64.10	6	64.62	65.00	-5	7,186	-0.07%
2022/10/18	4	62.13	1	62.90	62.70	3	7,006	0.04%
2022/10/13	3	63.47	1	63.90	63.80	2	7,296	0.03%
2022/10/12	2	64.00	2	64.90	64.50	0	7,247	0.00%
2022/10/11	0	0.00	8	64.00	63.80	-8	7,174	-0.11%
2022/10/06	8	66.31	1	66.60	66.40	7	7,112	0.10%
2022/10/05	1	66.00	3	66.50	66.70	-2	7,107	-0.03%
2022/10/04	1	65.40	1	65.70	65.40	0	6,991	0.00%
2022/10/03	1	63.00	0	0.00	63.20	1	6,896	0.01%
2022/09/30	1	64.10	0	0.00	63.80	1	6,883	0.01%
2022/09/29	0	0.00	4	64.60	64.70	-4	6,822	-0.06%
2022/09/27	3	65.43	0	0.00	65.50	3	6,707	0.04%
2022/09/26	1	65.00	3	66.00	65.40	-2	6,756	-0.03%
2022/09/22	4	65.68	0	0.00	66.50	4	6,801	0.06%
2022/09/21	2	67.55	8	67.30	67.60	-6	6,678	-0.09%
2022/09/15	0	0.00	1	69.30	69.00	-1	6,432	-0.02%
2022/09/13	0	0.00	1	68.90	69.20	-1	6,481	-0.02%
2022/09/12	8	68.80	2	68.50	68.30	6	6,523	0.09%
2022/09/08	0	0.00	1	68.50	68.70	-1	6,634	-0.02%
2022/09/06	0	0.00	2	67.80	67.80	-2	6,568	-0.03%
2022/09/05	2	67.90	0	0.00	67.50	2	6,497	0.03%
2022/09/01	0	0.00	2	65.35	65.20	-2	6,423	-0.03%
2022/08/29	1	64.40	0	0.00	64.50	1	6,374	0.02%
2022/08/26	0	0.00	1	65.20	65.10	-1	6,367	-0.02%
2022/08/22	2	66.10	0	0.00	65.20	2	6,855	0.03%
2022/08/18	2	67.65	2	67.60	67.70	0	6,856	0.00%
2022/08/17	0	0.00	2	67.50	67.70	-2	6,860	-0.03%
2022/08/16	1	66.30	1	67.30	67.20	0	6,818	0.00%
2022/08/15	3	68.70	0	0.00	68.30	3	6,781	0.04%
2022/08/12	0	0.00	8.3	68.70	69.20	-8.3	6,699	-0.12%
2022/08/11	2	67.65	2	67.85	67.90	0	6,647	0.00%
2022/08/10	1	67.20	1	68.10	67.60	0	6,613	0.00%
2022/08/09	1	67.20	1	66.80	68.10	0	6,571	0.00%
2022/08/05	0	0.00	2	66.50	66.50	-2	6,597	-0.03%
2022/08/04	1	65.20	0	0.00	65.80	1	6,601	0.02%
2022/08/03	0	0.00	2	64.80	64.80	-2	6,567	-0.03%
2022/08/02	2	65.20	0	0.00	65.10	2	6,608	0.03%
2022/07/29	1	64.70	13.4	64.39	65.30	-12.4	6,534	-0.19%
2022/07/27	0	0.00	1	63.90	64.00	-1	6,445	-0.02%
2022/07/21	3.3	61.97	1	61.80	62.20	2.3	6,405	0.04%
2022/07/20	1	62.30	6	62.73	64.60	-5	6,237	-0.08%
2022/07/19	0.7	58.80	2.7	58.73	58.80	-2	6,024	-0.03%
2022/07/18	0.5	57.50	0.5	57.50	57.90	0	6,080	0.00%
2022/07/15	1	57.50	0	0.00	57.50	1	6,159	0.02%
2022/07/14	1.5	57.50	1	57.40	57.50	0.5	6,440	0.01%
2022/07/13	0	0.00	1	58.50	58.20	-1	6,439	-0.02%
2022/07/11	0	0.00	1	57.20	57.10	-1	6,401	-0.02%
2022/07/05	0	0.00	2	56.75	56.60	-2	6,361	-0.03%
2022/07/01	0	0.00	1	57.30	57.00	-1	6,286	-0.02%
2022/06/30	1	58.10	9	57.96	57.90	-8	6,237	-0.13%
2022/06/29	0	0.00	1	58.30	57.70	-1	6,124	-0.02%
2022/06/27	9	57.16	0	0.00	56.90	9	6,137	0.15%
2022/06/22	2	57.50	2	58.50	58.60	0	5,862	0.00%
2022/06/21	0.2	58.40	0.2	58.42	57.90	0	5,766	0.00%
2022/06/17	1.2	59.08	0.2	59.00	59.10	1.1	5,627	0.02%
2022/06/10	1	62.20	0	0.00	62.40	1	6,037	0.02%
2022/06/01	1	63.50	1.5	64.13	63.50	-0.5	6,240	-0.01%
2022/05/31	1	61.90	1	62.80	63.20	0	6,218	0.00%
2022/05/30	1	61.80	1	62.50	62.80	0	5,751	0.00%
2022/05/27	0.2	61.45	0.3	61.30	61.90	-0.2	5,720	0.00%
2022/05/26	2	61.00	0	0.00	60.90	2	5,739	0.03%
2022/05/23	1	62.10	0	0.00	62.40	1	5,972	0.02%
2022/05/19	0.1	62.80	0	0.00	62.90	0.1	6,056	0.00%
2022/05/18	0	0.00	1	63.70	63.40	-1	6,086	-0.02%
2022/05/17	0	0.00	0.5	62.70	62.60	-0.5	6,160	-0.01%
2022/05/16	1.2	62.14	1.2	62.90	63.10	0	6,237	0.00%
2022/05/10	0	0.00	2	64.60	64.40	-2	6,344	-0.03%
2022/05/09	0	0.00	1	64.10	63.80	-1	6,487	-0.02%
2022/04/29	1	65.00	1	65.00	65.00	0	6,835	0.00%
2022/04/27	1	65.70	0	0.00	65.60	1	6,836	0.01%
2022/04/26	1	67.20	0	0.00	67.20	1	6,816	0.01%
2022/04/25	1	66.70	0.4	67.85	68.00	0.6	6,753	0.01%
2022/04/22	1	65.60	2	67.15	68.00	-1	6,612	-0.02%
2022/04/21	3.1	65.80	8	65.40	66.80	-5	6,513	-0.08%
2022/04/20	2.1	65.13	1.3	65.19	65.70	0.8	6,431	0.01%
2022/04/19	1	68.40	1	69.50	68.20	0	6,134	0.00%
2022/04/18	0	0.00	2	68.50	68.50	-2	6,087	-0.03%
2022/04/15	0.1	67.30	0	0.00	67.60	0.1	6,078	0.00%
2022/04/14	0	0.00	1	68.30	67.80	-1	6,104	-0.02%
2022/04/13	0	0.00	3	67.57	68.10	-3	6,148	-0.05%
2022/04/12	2	67.10	2	66.50	66.70	0	6,181	0.00%
2022/04/11	1	66.60	0	0.00	66.50	1	6,222	0.02%
2022/04/07	1	67.20	5.1	66.70	66.40	-4.1	6,206	-0.07%
2022/04/06	1	67.50	0	0.00	67.80	1	6,167	0.02%
2022/03/31	1	68.30	0	0.00	68.10	1	6,192	0.02%
2022/03/29	3.1	68.11	3	68.00	68.00	0.1	6,154	0.00%
2022/03/28	2	68.10	8	67.45	68.30	-6	6,198	-0.10%
2022/03/25	1.1	67.52	0	0.00	67.80	1.1	6,192	0.02%
2022/03/24	6	67.65	0	0.00	67.50	6	6,264	0.10%
2022/03/23	0	0.00	2.3	67.41	67.50	-2.3	6,307	-0.04%
2022/03/22	1.3	67.28	10	67.05	67.50	-8.7	6,296	-0.14%
2022/03/21	1	66.60	2	66.70	66.60	-1	6,302	-0.02%
2022/03/18	16.1	66.15	0	0.00	65.50	16.1	6,251	0.26%
2022/03/17	0	70.80	4	71.03	71.00	-4	5,935	-0.07%
2022/03/16	2	69.70	1	69.80	70.10	1	5,822	0.02%
2022/03/15	0.4	69.25	11	69.23	69.50	-10.6	5,775	-0.18%
2022/03/14	2	70.05	0	0.00	70.00	2	5,735	0.03%
2022/03/11	1	70.90	0	0.00	70.60	1	5,733	0.02%
2022/03/10	5.1	70.20	2	70.10	70.60	3.1	5,763	0.05%
2022/03/09	2	69.90	1	69.50	69.50	1	5,767	0.02%
2022/03/08	8	68.08	1	68.50	68.20	7	5,736	0.12%
2022/03/07	1.2	68.39	0	0.00	68.50	1.2	5,684	0.02%
2022/03/04	1	69.01	1	70.00	69.60	0	5,678	0.00%
2022/03/03	1.2	69.73	1	70.00	69.80	0.2	5,652	0.00%
2022/03/02	0	0.00	3.1	68.80	68.90	-3.1	5,629	-0.05%
2022/02/25	2	67.65	4	68.15	68.40	-2	5,535	-0.04%
2022/02/23	0	0.00	1	67.90	67.80	-1	5,251	-0.02%
2022/02/22	4.1	66.95	1	67.60	67.50	3.1	5,231	0.06%
2022/02/21	1.3	68.00	0	0.00	68.20	1.3	5,164	0.03%
2022/02/18	6	68.15	1	67.70	68.20	5	5,150	0.10%
2022/02/17	2	68.50	5	68.68	68.60	-3	5,109	-0.06%
2022/02/16	3	68.00	2	67.30	67.90	1	5,011	0.02%
2022/02/15	2	67.10	0	0.00	66.50	2	4,916	0.04%
2022/02/14	0	0.00	1	66.00	66.70	-1	4,808	-0.02%
2022/02/11	3	67.57	2	67.65	67.50	1	4,718	0.02%
2022/02/10	3	68.67	0	0.00	68.60	3	4,680	0.06%
2022/02/09	3	68.90	3	68.97	69.10	0	4,603	0.00%
2022/02/08	3	67.83	12	67.37	68.80	-9	4,421	-0.20%
2022/02/07	1	64.00	1	64.50	64.60	0	4,184	0.00%
2022/01/25	4	63.20	0	0.00	63.80	4	4,165	0.10%
2022/01/24	1	62.90	0	0.00	63.90	1	4,091	0.02%
2022/01/21	1	63.20	1	63.70	63.70	0	4,096	0.00%
2022/01/19	1	63.00	1	63.60	63.60	0	4,037	0.00%
2022/01/14	1	63.70	0	0.00	63.80	1	4,117	0.02%
2022/01/13	0	0.00	7	64.24	64.30	-7	4,211	-0.17%
2022/01/11	1	63.00	1	63.70	63.50	0	4,622	0.00%
2022/01/07	1	63.50	2	64.05	63.70	-1	4,678	-0.02%
2022/01/06	4	63.68	3	63.30	63.50	1	4,689	0.02%
2022/01/04	0	0.00	2	64.40	64.40	-2	4,711	-0.04%
2022/01/03	2	63.10	2	63.40	63.40	0	4,679	0.00%
2021/12/29	1	64.00	8	63.83	64.10	-7	4,817	-0.15%
2021/12/27	3	63.40	1	63.60	63.60	2	4,892	0.04%
2021/12/24	0	0.00	1.1	62.89	62.70	-1.1	4,919	-0.02%
2021/12/23	0	0.00	2	62.35	62.50	-2	5,000	-0.04%
2021/12/22	1	61.70	4	62.20	61.50	-3	5,056	-0.06%
2021/12/20	3	61.00	7	61.30	61.00	-4	5,132	-0.08%
2021/12/17	0	0.00	1	61.90	61.90	-1	5,123	-0.02%
2021/12/15	2	61.40	0	0.00	61.50	2	5,291	0.04%
2021/12/14	1	61.60	0	0.00	61.80	1	5,392	0.02%
2021/12/13	1	61.90	0	0.00	62.00	1	5,447	0.02%
2021/12/10	0	0.00	3	62.73	62.70	-3	5,531	-0.05%
2021/12/09	3	61.63	4	62.10	62.60	-1	5,564	-0.02%
2021/12/08	0	0.00	3	62.23	62.30	-3	5,538	-0.05%
2021/12/07	3	61.17	0	0.00	61.40	3	5,523	0.05%
2021/12/06	0	0.00	4	62.00	62.10	-4	5,513	-0.07%
2021/12/01	1	59.80	1	60.60	60.50	0	5,555	0.00%
2021/11/30	3	60.77	1	61.10	60.30	2	5,537	0.04%
2021/11/29	0	0.00	2	60.35	60.60	-2	5,440	-0.04%
2021/11/26	2	60.15	0	0.00	60.10	2	5,452	0.04%
2021/11/23	2	60.75	0	0.00	60.40	2	5,560	0.04%
2021/11/22	2	61.20	0	0.00	61.30	2	5,603	0.04%
2021/11/19	1	61.20	1	61.50	61.60	0	5,665	0.00%
2021/11/17	2	61.85	0	0.00	62.00	2	5,640	0.04%
2021/11/16	0	0.00	1	62.30	62.60	-1	5,661	-0.02%
2021/11/15	0	0.00	0.2	61.80	61.80	-0.2	5,740	0.00%
2021/11/11	2	61.00	0	0.00	61.30	2	5,832	0.03%
2021/11/10	0	0.00	1	61.20	61.20	-1	5,871	-0.02%
2021/11/09	1	61.00	1	61.70	61.60	0	5,932	0.00%
2021/11/05	2	60.80	1	60.50	61.50	1	5,988	0.02%
2021/11/04	2	61.40	0	0.00	61.00	2	5,994	0.03%
2021/11/03	0	0.00	1	61.80	61.80	-1	6,007	-0.02%
2021/11/02	0	0.00	0.2	61.10	61.00	-0.2	6,042	0.00%
2021/10/29	2	61.70	1	61.90	61.30	1	6,098	0.02%
2021/10/28	1	61.40	0	0.00	61.30	1	6,123	0.02%
2021/10/27	0	0.00	4	61.93	62.00	-4	6,233	-0.06%
2021/10/25	2	60.55	0	0.00	60.50	2	6,647	0.03%
2021/10/21	5	60.52	2	61.00	60.40	3	6,652	0.05%
2021/10/20	5	61.04	11	61.10	60.40	-6	6,581	-0.09%
2021/10/19	8	62.35	4	62.10	62.10	4	6,426	0.06%
2021/10/18	1	64.50	0	64.80	64.80	1	6,346	0.02%
2021/10/15	10	64.60	0	0.00	64.90	10	6,402	0.16%
2021/10/13	1	64.10	3	64.40	64.20	-2	6,414	-0.03%
2021/10/12	1	62.70	0.2	63.30	63.20	0.8	6,344	0.01%
2021/10/08	0	0.00	2	64.35	64.00	-2	6,381	-0.03%
2021/10/07	1	63.00	2	63.55	63.10	-1	6,454	-0.02%
2021/10/06	0	0.00	1	63.10	63.00	-1	6,490	-0.02%
2021/10/05	3	61.97	2	62.65	62.30	1	6,472	0.02%
2021/10/01	1	61.50	1	62.20	62.20	0	6,517	0.00%
2021/09/30	3	63.07	1	62.60	62.50	2	6,488	0.03%
2021/09/29	1	64.30	0	0.00	64.40	1	6,473	0.02%
2021/09/28	6	64.35	1	64.60	64.50	5	6,552	0.08%
2021/09/27	1	64.00	2	64.40	64.10	-1	6,628	-0.02%
2021/09/24	1	63.70	1	64.40	64.00	0	6,687	0.00%
2021/09/23	0	0.00	85.2	63.36	63.80	-85.2	6,730	-1.27%
2021/09/22	1	60.10	9	61.24	61.80	-8	7,012	-0.11%
2021/09/16	2	60.90	1	61.60	61.20	1	7,027	0.01%
2021/09/15	0	0.00	1	61.80	61.50	-1	7,126	-0.01%
2021/09/14	0	0.00	16	61.21	61.10	-16	7,201	-0.22%
2021/09/13	0	0.00	1	60.60	60.60	-1	7,262	-0.01%
2021/09/10	1	60.00	6	60.07	60.00	-5	7,382	-0.07%
2021/09/09	0	0.00	1.1	59.58	59.60	-1.1	7,537	-0.01%
2021/09/08	10	59.15	0	0.00	59.60	10	7,532	0.13%
2021/09/07	2	60.10	2	60.55	60.60	0	7,486	0.00%
2021/09/06	0.3	61.40	0	0.00	60.90	0.3	7,441	0.00%
2021/09/03	2	61.00	0	0.00	60.90	2	7,394	0.03%
2021/09/02	1	60.30	2	61.10	60.60	-1	7,395	-0.01%
2021/09/01	0	0.00	1	61.30	60.80	-1	7,385	-0.01%
2021/08/31	0	0.00	1	60.50	61.20	-1	7,361	-0.01%
2021/08/30	0	0.00	5	60.64	61.00	-5	7,338	-0.07%
2021/08/27	1	58.90	4	59.63	59.70	-3	7,302	-0.04%
2021/08/26	1.1	58.55	1	59.10	58.90	0.1	7,262	0.00%
2021/08/25	1	59.00	9	59.29	59.40	-8	7,197	-0.11%
2021/08/24	1	58.60	0	0.00	58.40	1	7,142	0.01%
2021/08/23	0	0.00	1	58.60	58.30	-1	7,156	-0.01%
2021/08/20	1	57.60	2	58.20	57.50	-1	7,207	-0.01%
2021/08/19	3	57.17	0.1	57.30	56.90	2.9	7,265	0.04%
2021/08/18	2	58.10	0	0.00	58.50	2	7,157	0.03%
2021/08/17	1.1	58.62	0.1	58.70	58.50	1.1	7,149	0.01%
2021/08/16	3.4	59.01	0	0.00	58.60	3.4	7,082	0.05%
2021/08/13	0.2	61.50	13	61.53	61.30	-12.8	7,037	-0.18%
2021/08/12	9.1	61.45	0	0.00	61.20	9.1	7,000	0.13%
2021/08/11	0.4	62.29	8	62.38	62.60	-7.6	6,972	-0.11%
2021/08/10	0	0.00	3	62.23	62.60	-3	6,984	-0.04%
2021/08/09	2	61.45	1.3	62.42	62.60	0.7	7,005	0.01%
2021/08/06	6	62.50	6	62.53	62.50	0	7,002	0.00%
2021/08/05	0.1	63.10	1	62.80	62.90	-0.9	7,051	-0.01%
2021/08/04	1.1	63.25	3	63.47	63.20	-1.9	7,168	-0.03%
2021/08/03	4.1	62.75	2	63.90	63.90	2.1	7,211	0.03%
2021/08/02	2.1	63.66	2	63.85	63.90	0.1	7,178	0.00%
2021/07/30	6	63.77	25	63.89	64.10	-19	7,141	-0.27%
2021/07/29	4.3	59.58	3	59.53	59.80	1.3	6,841	0.02%
2021/07/28	0	0.00	3	58.57	58.90	-3	6,813	-0.04%
2021/07/26	2	58.40	1	58.80	58.70	1	7,109	0.01%
2021/07/23	11	58.23	0	0.00	57.90	11	7,161	0.15%
2021/07/22	1	58.60	3	59.10	58.70	-2	7,133	-0.03%
2021/07/21	1	58.30	6	58.82	58.50	-5	7,069	-0.07%
2021/07/20	3	57.50	7	58.06	58.00	-4	7,000	-0.06%
2021/07/19	0	0.00	1	58.30	58.30	-1	6,988	-0.01%
2021/07/15	1	58.30	1	58.40	58.40	0	7,052	0.00%
2021/07/14	0	0.00	1	58.40	58.20	-1	7,032	-0.01%
2021/07/13	5	57.50	7	57.90	57.90	-2	6,963	-0.03%
2021/07/12	9	57.31	0	0.00	57.00	9	6,911	0.13%
2021/07/09	3	56.97	0	0.00	57.50	3	6,898	0.04%
2021/07/08	4	57.63	0	0.00	57.80	4	6,935	0.06%
2021/07/06	4	58.05	2	58.30	58.20	2	6,893	0.03%
2021/07/05	5	57.82	3	58.00	57.90	2	6,857	0.03%
2021/07/02	32	56.33	0	0.00	56.90	32	6,726	0.48%
2021/07/01	22	57.13	0	0.00	56.60	22	6,649	0.33%
2021/06/30	1.2	57.91	1.1	58.08	57.60	0.1	6,553	0.00%
2021/06/29	14.1	57.73	0	0.00	57.40	14.1	6,509	0.22%
2021/06/28	58	63.81	0	0.00	63.70	58	6,222	0.93%
2021/06/25	3	64.40	0	0.00	64.10	3	6,148	0.05%
2021/06/23	1	63.80	2	64.00	64.10	-1	5,975	-0.02%
2021/06/22	12	64.49	0	0.00	63.60	12	5,838	0.21%
2021/06/21	1	64.50	1	64.10	64.50	0	5,742	0.00%
2021/06/18	4	65.55	1	67.30	64.90	3	5,662	0.05%
2021/06/17	1	66.30	0	0.00	66.30	1	5,523	0.02%
2021/06/16	1	65.60	1	66.20	66.20	0	5,637	0.00%
2021/06/11	2	65.50	3	66.07	65.50	-1	5,744	-0.02%
2021/06/09	0	0.00	0	65.40	65.30	0	5,955	0.00%
2021/06/07	1	65.00	0.1	65.50	65.30	0.9	6,306	0.01%
2021/06/03	1	65.70	0	0.00	65.60	1	6,683	0.01%
2021/06/02	1	65.70	0	0.00	66.20	1	6,715	0.01%
2021/05/31	0	0.00	0.6	65.80	66.20	-0.6	7,003	-0.01%
2021/05/28	0	0.00	11	65.16	65.70	-11	7,047	-0.16%
2021/05/27	1.1	63.12	0	0.00	63.50	1.1	7,125	0.02%
2021/05/24	2	62.15	2	63.05	63.20	0	7,499	0.00%
2021/05/21	1	63.20	1	63.50	63.10	0	7,600	0.00%
2021/05/20	0	0.00	1	62.40	62.60	-1	7,744	-0.01%
2021/05/17	2	61.40	0	0.00	61.10	2	8,033	0.02%
2021/05/14	1	61.30	2	62.55	61.90	-1	8,008	-0.01%
2021/05/12	3	61.53	3	60.23	61.20	0	8,044	0.00%
2021/05/11	7	64.10	2	63.60	63.00	5	8,078	0.06%
2021/05/10	10	66.54	1	65.90	66.00	9	8,070	0.11%
2021/05/07	0	0.00	14	66.48	67.40	-14	8,241	-0.17%
2021/05/06	3	64.50	0	0.00	64.00	3	8,286	0.04%
2021/05/05	1	65.30	3	66.40	65.80	-2	8,361	-0.02%
2021/05/04	0	0.00	1	66.90	66.30	-1	8,559	-0.01%
2021/05/03	42	66.25	46	66.55	67.10	-4	8,517	-0.05%
2021/04/29	2	63.95	1	64.80	63.90	1	8,343	0.01%
2021/04/28	1	64.20	0	0.00	64.50	1	8,294	0.01%
2021/04/27	1	64.30	0	0.00	64.40	1	8,368	0.01%
2021/04/26	0	0.00	3	64.77	64.90	-3	8,364	-0.04%
2021/04/22	2	63.80	0	0.00	63.50	2	8,463	0.02%
2021/04/21	2	63.65	6	63.80	63.70	-4	8,452	-0.05%
2021/04/20	0	0.00	1	64.20	64.20	-1	8,499	-0.01%
2021/04/19	0	0.00	2	63.35	63.50	-2	8,541	-0.02%
2021/04/16	1	62.30	0	0.00	63.00	1	8,612	0.01%
2021/04/15	1.1	62.59	0	0.00	62.50	1.1	8,690	0.01%
2021/04/14	6	62.43	2	61.30	62.30	4	8,731	0.05%
2021/04/13	6	63.18	0.1	63.50	63.00	6	8,837	0.07%
2021/04/12	2	64.10	23	64.61	64.00	-21	8,901	-0.24%
2021/04/09	1	64.80	2	64.95	64.80	-1	9,032	-0.01%
2021/04/08	1	64.70	1	65.10	65.20	0	9,032	0.00%
2021/04/07	0	0.00	8	64.25	64.50	-8	8,998	-0.09%
2021/04/06	2	62.85	0	0.00	63.00	2	8,948	0.02%
2021/04/01	1	63.10	2	63.90	63.20	-1	8,959	-0.01%
2021/03/31	5	63.34	2	63.75	62.80	3	8,883	0.03%
2021/03/30	0	0.00	5	63.58	64.00	-5	8,781	-0.06%
2021/03/29	0	0.00	4	62.75	62.70	-4	8,740	-0.05%
2021/03/26	1	61.50	0.5	61.40	61.90	0.5	8,735	0.01%
2021/03/25	0	0.00	22	61.52	61.90	-22	8,762	-0.25%
2021/03/23	3	61.30	0	0.00	61.60	3	8,998	0.03%
2021/03/22	0	0.00	2	61.20	61.30	-2	8,991	-0.02%
2021/03/19	6	60.55	10	60.70	61.10	-4	8,988	-0.04%
2021/03/18	0.4	61.40	16	61.47	61.60	-15.7	8,868	-0.18%
2021/03/17	2	60.20	0	0.00	60.50	2	8,820	0.02%
2021/03/16	2.6	60.48	1	59.90	60.30	1.6	8,797	0.02%
2021/03/15	14	60.40	0	0.00	59.90	14	8,767	0.16%
2021/03/12	2	60.70	8.5	60.74	62.10	-6.5	8,654	-0.07%
2021/03/11	2	58.50	1	58.50	58.70	1	8,470	0.01%
2021/03/10	0	0.00	2	58.00	58.00	-2	8,425	-0.02%
2021/03/09	5	56.92	102	56.74	57.20	-97	8,380	-1.16%	大賣/
2021/03/05	206	58.54	101	58.25	58.40	105	8,103	1.30%	大買/大賣/鉅額交易
2021/03/04	3	58.83	3	58.60	58.80	0	8,104	0.00%
2021/03/03	1	59.30	1	59.30	59.30	0	8,025	0.00%
2021/03/02	3	59.37	301	60.23	58.80	-298	7,948	-3.75%	大賣/鉅額交易
2021/02/26	10	59.06	16	59.49	59.40	-6	7,815	-0.08%
2021/02/25	6	61.18	5	60.80	60.70	1	7,575	0.01%
2021/02/24	8.1	60.10	4	60.10	60.00	4.1	7,513	0.05%
2021/02/23	25	60.25	1	59.30	60.20	24	7,422	0.32%
2021/02/22	0	59.00	6.7	60.25	61.20	-6.6	7,354	-0.09%
2021/02/19	106	58.44	13	58.49	58.50	93	7,273	1.28%	大買/
2021/02/18	2	57.65	3	58.07	58.40	-1	7,244	-0.01%
2021/02/17	202	56.40	18	56.43	56.80	184	7,173	2.56%	大買/鉅額交易
2021/02/05	6	55.58	1	55.80	55.90	5	7,068	0.07%
2021/02/04	6	55.42	7.1	56.37	56.10	-1.1	7,039	-0.02%
2021/02/03	0	0.00	2	55.90	56.30	-2	7,007	-0.03%
2021/02/02	23	56.24	6	56.22	56.10	17	6,942	0.24%
2021/02/01	3	55.40	0	0.00	55.10	3	6,783	0.04%
2021/01/29	3	55.23	0	0.00	54.90	3	6,717	0.04%
2021/01/28	15	56.17	1	56.90	57.00	14	6,543	0.21%
2021/01/27	1	57.20	11	58.12	57.60	-10	6,467	-0.15%
2021/01/26	1	56.50	15	56.97	56.60	-14	6,336	-0.22%
2021/01/25	1	55.20	4	54.20	54.40	-3	6,166	-0.05%
2021/01/22	0	0.00	0.2	52.80	53.00	-0.2	6,154	0.00%
2021/01/21	0	0.00	2	52.90	52.70	-2	6,133	-0.03%
2021/01/20	8	51.98	0	0.00	51.90	8	6,165	0.13%
2021/01/19	3	52.97	0	0.00	53.10	3	6,095	0.05%
2021/01/18	1	52.80	4	53.30	53.40	-3	6,052	-0.05%
2021/01/15	0	0.00	4	53.75	53.80	-4	6,012	-0.07%
2021/01/14	5	53.60	15	53.87	53.60	-10	5,979	-0.17%
2021/01/13	0	0.00	11	53.96	53.60	-11	5,932	-0.19%
2021/01/12	1	52.90	0	0.00	52.80	1	5,878	0.02%
2021/01/11	1	53.30	2	53.20	53.80	-1	5,800	-0.02%
2021/01/08	0	0.00	2	52.20	52.60	-2	5,738	-0.03%
2021/01/07	0	0.00	6	52.42	52.20	-6	5,643	-0.11%
2021/01/06	6	51.45	23	52.38	51.50	-17	5,581	-0.30%
2021/01/05	3.1	51.40	0.4	51.10	51.60	2.7	5,375	0.05%
2021/01/04	2	51.00	8.1	50.67	51.40	-6.1	5,291	-0.11%
2020/12/30	0.2	49.90	5	49.95	50.00	-4.8	5,174	-0.09%
2020/12/29	0	0.00	5	49.95	49.95	-5	5,164	-0.10%
2020/12/28	0	0.00	1	49.50	49.90	-1	5,162	-0.02%
2020/12/25	1	49.35	1	49.25	49.30	0	5,159	0.00%
2020/12/23	0	0.00	1	49.00	49.00	-1	5,149	-0.02%
2020/12/21	0	0.00	1	48.95	49.05	-1	5,179	-0.02%
2020/12/18	0	0.00	5	48.90	48.00	-5	5,132	-0.10%
2020/12/17	1	48.60	0	0.00	48.50	1	4,936	0.02%
2020/12/16	0	0.00	3	49.20	49.15	-3	4,909	-0.06%
2020/12/15	1	48.30	0	0.00	48.20	1	4,923	0.02%
2020/12/11	2	48.73	11	48.68	48.90	-9	4,987	-0.18%
2020/12/09	1	49.05	6	49.19	49.25	-5	4,972	-0.10%
2020/12/07	7	48.60	11	49.06	49.10	-4	4,897	-0.08%
2020/12/04	0	0.00	0	49.20	49.40	0	4,826	0.00%
2020/12/03	1	49.35	10	49.40	49.20	-9	4,805	-0.19%
2020/12/02	0	0.00	1	49.29	49.35	-1	4,779	-0.02%
2020/12/01	5	48.65	11	48.54	48.85	-6	4,779	-0.13%
2020/11/30	2	48.83	0	0.00	48.05	2	4,794	0.04%
2020/11/27	0	0.00	17	48.88	49.05	-17	4,647	-0.37%
2020/11/23	0	0.00	6	48.54	48.50	-6	4,715	-0.13%
2020/11/20	2	48.10	0	0.00	48.00	2	4,681	0.04%
2020/11/19	1	48.55	4	48.70	48.75	-3	4,638	-0.06%
2020/11/18	0	0.00	7	48.59	48.55	-7	4,609	-0.15%
2020/11/17	0	0.00	10	48.24	48.30	-10	4,579	-0.22%
2020/11/16	0	0.00	3	47.83	47.60	-3	4,603	-0.07%
2020/11/13	1	47.05	5	47.17	47.05	-4	4,602	-0.09%
2020/11/12	0	0.00	1	47.65	47.45	-1	4,589	-0.02%
2020/11/11	7	47.31	7	47.51	47.70	0	4,608	0.00%
2020/11/10	0	0.00	12	47.50	47.50	-12	4,618	-0.26%
2020/11/09	1	47.35	2	47.38	47.40	-1	4,629	-0.02%
2020/11/06	26	47.42	0	0.00	47.25	26	4,654	0.56%
2020/11/05	3	47.27	6	47.28	47.30	-3	4,711	-0.06%
2020/11/04	5	47.20	6	47.12	47.25	-1	4,729	-0.02%
2020/11/03	0	0.00	49	46.67	46.50	-49	4,732	-1.04%
2020/11/02	5	45.85	0	0.00	45.85	5	4,759	0.11%
2020/10/30	2	46.55	1	46.90	46.55	1	4,824	0.02%
2020/10/29	6	46.40	0	0.00	46.50	6	4,903	0.12%
2020/10/28	5	46.50	22	46.40	46.55	-17	5,203	-0.33%
2020/10/27	2	46.10	4	45.90	46.00	-2	5,929	-0.03%
2020/10/26	0	0.00	25.1	45.93	45.95	-25.1	6,008	-0.42%
2020/10/23	16	45.45	0	0.00	45.55	16	6,057	0.26%
2020/10/22	10	45.50	1	45.55	45.40	9	6,145	0.15%
2020/10/21	21	45.76	1	45.55	45.50	20	6,149	0.33%
2020/10/20	8	45.79	0	0.00	45.80	8	6,185	0.13%
2020/10/19	0	0.00	2	46.25	46.00	-2	6,223	-0.03%
2020/10/16	0	0.00	3	46.07	46.00	-3	6,269	-0.05%
2020/10/15	1	45.55	0	0.00	45.55	1	6,309	0.02%
2020/10/14	0	0.00	3.7	45.64	45.40	-3.7	6,344	-0.06%
2020/10/12	23	45.58	9	45.77	45.75	14	6,555	0.21%
2020/10/08	10	45.58	0	0.00	45.65	10	6,709	0.15%
2020/10/07	4	45.48	0	0.00	45.40	4	6,787	0.06%
2020/10/06	1	45.70	3	45.95	45.90	-2	6,870	-0.03%
2020/10/05	3	45.77	0	0.00	45.80	3	6,944	0.04%
2020/09/30	0.1	46.10	1	46.20	46.10	-1	7,076	-0.01%
2020/09/25	1	45.05	3	44.95	45.00	-2	7,296	-0.03%
2020/09/24	7	45.22	0	0.00	45.00	7	7,318	0.10%
2020/09/23	0	0.00	2	46.15	46.00	-2	7,317	-0.03%
2020/09/22	7	46.03	0	0.00	45.85	7	7,388	0.09%
2020/09/18	3	46.67	0	0.00	46.85	3	7,638	0.04%
2020/09/17	4	47.30	7	47.79	47.10	-3	7,787	-0.04%
2020/09/16	0	0.00	10.5	47.42	47.50	-10.5	8,393	-0.13%
2020/09/15	5	46.95	0	0.00	47.00	5	8,635	0.06%
2020/09/14	0	0.00	1	47.00	47.00	-1	8,956	-0.01%
2020/09/11	1	46.00	16.7	46.11	46.25	-15.7	9,129	-0.17%
2020/09/10	2	46.03	0	0.00	46.00	2	9,250	0.02%
2020/09/09	3	45.75	0	0.00	46.15	3	9,381	0.03%
2020/09/08	2.1	46.20	0	0.00	46.45	2.1	9,419	0.02%
2020/09/04	5	45.61	2	46.00	45.95	3	9,726	0.03%
2020/09/03	2	46.50	1	46.10	46.05	1	9,816	0.01%
2020/09/02	1	46.00	0	0.00	46.05	1	9,893	0.01%
2020/09/01	5	46.00	0	0.00	46.20	5	9,956	0.05%
2020/08/31	2	46.40	2	47.05	46.40	0	9,990	0.00%
2020/08/28	4.1	46.70	2	46.75	46.65	2.1	10,032	0.02%
2020/08/27	4	46.70	0	0.00	46.90	4	10,152	0.04%
2020/08/24	6	46.88	3	47.10	46.90	3	10,330	0.03%
2020/08/21	1	46.90	2	47.25	47.00	-1	10,385	-0.01%
2020/08/20	8	46.87	0	0.00	46.90	8	10,416	0.08%
2020/08/19	2	48.58	8	48.41	48.10	-6	10,435	-0.06%
2020/08/18	0.1	47.95	0	0.00	47.95	0.1	10,385	0.00%
2020/08/17	1	47.75	20	47.40	47.85	-19	10,402	-0.18%
2020/08/14	2.1	47.01	0	0.00	47.20	2.1	10,414	0.02%
2020/08/13	1	47.55	0	0.00	47.80	1	10,395	0.01%
2020/08/12	3	47.52	5	47.30	47.60	-2	10,470	-0.02%
2020/08/11	9	48.03	7	47.93	48.00	2	10,470	0.02%
2020/08/10	5	48.52	1	49.00	48.50	4	10,523	0.04%
2020/08/07	2	48.80	0	0.00	48.95	2	10,562	0.02%
2020/08/06	3	48.63	0	0.00	48.85	3	10,557	0.03%
2020/08/05	4	49.29	1	49.25	49.10	3	10,579	0.03%
2020/08/04	5	49.35	2	48.90	49.35	3	10,545	0.03%
2020/08/03	31	48.81	11	49.76	48.60	20	10,452	0.19%
2020/07/31	9	49.17	82	49.03	49.60	-73	10,222	-0.71%
2020/07/30	3	45.90	1.2	45.96	45.70	1.8	9,516	0.02%
2020/07/29	3	44.80	0	0.00	44.80	3	9,473	0.03%
2020/07/28	2	45.00	0	0.00	45.05	2	9,560	0.02%
2020/07/27	9	45.99	0	0.00	45.50	9	9,662	0.09%
2020/07/24	3	46.37	0	0.00	46.50	3	9,665	0.03%
2020/07/23	0	0.00	0.7	46.60	46.55	-0.7	9,683	-0.01%
2020/07/22	0	0.00	0.7	46.70	46.70	-0.7	9,665	-0.01%
2020/07/21	1	47.00	0	0.00	46.80	1	9,641	0.01%
2020/07/20	1	46.75	0	0.00	47.00	1	9,628	0.01%
2020/07/17	1	47.15	0	0.00	46.70	1	9,646	0.01%
2020/07/16	4	47.11	0	0.00	46.90	4	9,635	0.04%
2020/07/15	1	46.90	15	47.07	47.40	-14	9,551	-0.15%
2020/07/14	3	47.03	2	47.05	46.95	1	9,476	0.01%
2020/07/13	1	46.50	0	0.00	47.10	1	9,445	0.01%
2020/07/10	0	0.00	2	46.80	46.70	-2	9,418	-0.02%
2020/07/09	1	47.40	0	0.00	47.10	1	9,373	0.01%
2020/07/08	10	47.15	0	0.00	47.15	10	9,233	0.11%
2020/07/07	6	46.82	1	46.80	47.05	5	9,124	0.05%
2020/07/06	1.1	47.05	2	46.95	47.05	-0.9	9,052	-0.01%
2020/07/03	12	46.86	1	46.80	46.85	11	9,031	0.12%
2020/07/02	1	47.10	10	46.92	47.15	-9	9,062	-0.10%
2020/07/01	8.4	46.92	6	46.89	46.75	2.4	9,093	0.03%
2020/06/30	16	46.60	0	0.00	46.30	16	9,056	0.18%
2020/06/29	14	46.76	2	46.68	46.50	12	9,047	0.13%
2020/06/24	20	47.52	2	48.08	47.30	18	8,911	0.20%
2020/06/23	56	48.05	1	48.40	47.40	55	8,773	0.63%
2020/06/22	3	53.07	12	53.01	53.10	-9	8,201	-0.11%
2020/06/19	4	51.93	8	52.35	52.40	-4	7,984	-0.05%
2020/06/18	2	52.25	1	52.29	52.40	1	7,710	0.01%
2020/06/16	5	51.20	10	51.20	51.10	-5	7,683	-0.07%
2020/06/15	2	51.30	4	51.30	51.30	-2	7,769	-0.03%
2020/06/12	5	50.23	5	50.12	50.80	0	7,842	0.00%
2020/06/11	1	51.10	16	51.41	50.70	-15	7,891	-0.19%
2020/06/10	2	50.95	13	51.25	51.40	-11	7,831	-0.14%
2020/06/09	0	0.00	3	50.80	50.60	-3	7,922	-0.04%
2020/06/08	0	0.00	9	50.88	50.80	-9	8,045	-0.11%
2020/06/05	0	0.00	17.2	50.03	50.40	-17.2	8,035	-0.21%
2020/06/04	7	49.64	3	49.67	49.85	4	8,097	0.05%
2020/06/03	5	49.55	23	49.61	49.55	-18	8,104	-0.22%
2020/06/02	3	48.92	0.2	48.70	48.75	2.8	8,024	0.03%
2020/06/01	0	0.00	6	48.93	48.85	-6	8,099	-0.07%
2020/05/28	3	48.18	3	48.80	48.20	0	8,270	0.00%
2020/05/27	1	48.05	13	48.64	48.65	-12	8,475	-0.14%
2020/05/26	0.2	48.00	28	47.91	48.00	-27.8	8,632	-0.32%
2020/05/25	0	0.00	2	46.95	47.25	-2	8,538	-0.02%
2020/05/22	2	46.95	0	0.00	46.75	2	8,600	0.02%
2020/05/21	1	47.25	1	47.30	47.35	0	8,654	0.00%
2020/05/20	0	0.00	1	47.00	46.80	-1	8,706	-0.01%
2020/05/19	0	0.00	5	46.83	46.80	-5	8,790	-0.06%
2020/05/18	8	45.54	3	45.65	45.50	5	8,698	0.06%
2020/05/15	9	46.45	0	0.00	46.10	9	8,648	0.10%
2020/05/14	9	46.80	0	0.00	46.85	9	8,495	0.11%
2020/05/13	0	0.00	1	46.95	46.85	-1	8,397	-0.01%
2020/05/12	1	46.95	3	47.00	46.90	-2	8,342	-0.02%
2020/05/11	13	47.00	0	0.00	46.95	13	8,288	0.16%
2020/05/08	7	46.95	2	47.00	46.95	5	8,178	0.06%
2020/05/07	11	46.48	1	46.90	46.45	10	8,124	0.12%
2020/05/06	6	46.48	1	46.55	46.55	5	8,039	0.06%
2020/05/05	0	0.00	33	46.45	46.65	-33	7,985	-0.41%
2020/05/04	39	45.89	7	46.41	46.50	32	7,975	0.40%
2020/04/30	5	46.16	9	46.34	46.50	-4	7,841	-0.05%
2020/04/29	8	45.57	4	45.63	45.40	4	7,718	0.05%
2020/04/28	0	0.00	6	44.95	45.05	-6	7,755	-0.08%
2020/04/27	0	0.00	13	44.40	44.40	-13	7,854	-0.17%
2020/04/24	7	43.97	0	0.00	43.80	7	7,811	0.09%
2020/04/23	0	0.00	4	43.95	44.00	-4	7,797	-0.05%
2020/04/22	0	0.00	4	42.93	43.50	-4	7,731	-0.05%
2020/04/21	0	0.00	9	42.83	43.00	-9	7,654	-0.12%
2020/04/20	2	43.35	0	0.00	43.45	2	7,573	0.03%
2020/04/17	1	43.00	2	43.60	42.95	-1	7,499	-0.01%
2020/04/16	6	43.25	0.1	43.40	43.20	5.9	7,392	0.08%
2020/04/15	0	0.00	4	43.70	43.70	-4	7,306	-0.05%
2020/04/14	0	0.00	11	43.20	43.25	-11	7,251	-0.15%
2020/04/13	1	42.10	0	0.00	42.55	1	7,209	0.01%
2020/04/10	2	42.25	0	0.00	42.50	2	7,197	0.03%
2020/04/07	7	42.11	4	42.63	42.10	3	7,149	0.04%
2020/04/06	0	0.00	4	42.40	42.25	-4	7,047	-0.06%
2020/04/01	1	41.30	0	0.00	41.35	1	6,917	0.01%
2020/03/31	2	41.00	0	0.00	41.30	2	6,843	0.03%
2020/03/30	1	40.65	0	0.00	41.00	1	6,708	0.01%
2020/03/27	3	41.27	0	0.00	40.95	3	6,649	0.05%
2020/03/26	4	40.83	3	41.25	40.85	1	6,591	0.02%
2020/03/25	2	40.80	7	40.86	40.50	-5	6,604	-0.08%
2020/03/24	2	39.60	4	40.40	39.35	-2	6,524	-0.03%
2020/03/23	12	38.38	4	39.40	38.55	8	6,496	0.12%
2020/03/20	2	40.10	13	40.00	40.65	-11	6,462	-0.17%
2020/03/19	10	38.30	2	37.90	37.80	8	6,314	0.13%
2020/03/18	1	40.00	1	39.50	39.10	0	6,121	0.00%
2020/03/17	11	39.52	0	0.00	39.40	11	6,012	0.18%
2020/03/16	12	41.08	0	0.00	40.35	12	5,848	0.21%
2020/03/13	20	39.85	6	41.05	41.30	14	5,725	0.24%
2020/03/12	12	42.51	0	0.00	42.00	12	5,480	0.22%
2020/03/10	0	0.00	12	44.32	44.00	-12	5,216	-0.23%
2020/03/09	7	43.59	0	0.00	44.00	7	5,074	0.14%
2020/03/06	0	0.00	1	44.50	44.35	-1	5,015	-0.02%
2020/03/05	12	45.17	0	0.00	44.85	12	4,966	0.24%
2020/03/04	2	45.35	2	45.50	45.10	0	4,875	0.00%
2020/03/03	0	0.00	7	44.27	43.95	-7	4,719	-0.15%
2020/03/02	13	42.60	7	42.74	42.85	6	4,574	0.13%
2020/02/27	16	44.05	0	0.00	43.85	16	4,715	0.34%
2020/02/26	3	43.50	0	0.00	43.45	3	4,524	0.07%
2020/02/25	2	43.50	0	0.00	43.95	2	4,492	0.04%
2020/02/24	15	44.46	1	44.30	44.00	14	4,496	0.31%
2020/02/21	12	45.90	0	0.00	45.60	12	4,422	0.27%
2020/02/20	6	46.80	0	0.00	46.60	6	4,361	0.14%
2020/02/19	0	0.00	2	47.80	47.65	-2	4,290	-0.05%
2020/02/18	4	47.00	0	0.00	47.05	4	4,324	0.09%
2020/02/14	5	47.40	0	47.35	47.30	5	4,386	0.11%
2020/02/13	1	47.15	0	0.00	47.10	1	4,469	0.02%
2020/02/11	0	0.00	0.1	46.95	46.95	-0.1	4,537	0.00%
2020/02/07	1	47.10	0	0.00	47.20	1	4,644	0.02%
2020/02/06	1	47.65	0	0.00	47.55	1	4,794	0.02%
2020/02/05	13	47.15	0	0.00	47.00	13	4,856	0.27%
2020/02/04	1	47.35	0	0.00	47.50	1	4,862	0.02%
2020/01/31	0	0.00	8	47.96	47.20	-8	4,919	-0.16%
2020/01/30	14	47.12	1	48.55	45.65	13	4,862	0.27%
2020/01/20	0	0.00	2	50.10	50.00	-2	4,775	-0.04%
2020/01/17	0	0.00	5.3	50.01	50.00	-5.3	4,867	-0.11%
2020/01/10	0	0.00	1	48.95	49.00	-1	5,853	-0.02%
2020/01/09	13	48.87	0	0.00	48.75	13	5,933	0.22%
2020/01/08	7	48.52	0	0.00	48.70	7	6,027	0.12%
2020/01/07	1	49.10	0	0.00	48.90	1	6,080	0.02%
2020/01/03	0	0.00	1	49.70	49.70	-1	6,196	-0.02%
2020/01/02	29	49.27	0	0.00	49.20	29	6,312	0.46%
2019/12/31	0	0.00	0	49.35	49.35	0	6,321	0.00%
2019/12/23	1	49.85	0	0.00	49.75	1	6,920	0.01%
2019/12/20	1	49.65	0	0.00	49.65	1	7,003	0.01%
2019/12/18	0	0.00	4	51.00	51.10	-4	6,984	-0.06%
2019/12/17	0	0.00	4	50.40	50.60	-4	7,060	-0.06%
2019/12/13	0	0.00	9	50.11	50.20	-9	7,061	-0.13%
2019/12/11	1	49.80	10	49.87	49.90	-9	7,034	-0.13%
2019/12/10	1	49.05	0	0.00	49.15	1	7,045	0.01%
2019/12/09	0	0.00	1	49.30	49.55	-1	7,070	-0.01%
2019/12/06	1	49.35	0	0.00	49.10	1	7,085	0.01%
2019/12/05	0	0.00	5	49.42	49.50	-5	7,090	-0.07%
2019/12/04	0	0.00	2	48.65	48.75	-2	7,085	-0.03%
2019/12/02	4	48.15	0	0.00	48.30	4	7,129	0.06%
2019/11/29	15	48.47	0	0.00	48.40	15	7,151	0.21%
2019/11/28	3	49.15	0	0.00	49.10	3	7,169	0.04%
2019/11/25	1	50.10	0	0.00	50.10	1	6,922	0.01%
2019/11/22	0	0.00	1	50.90	50.90	-1	7,013	-0.01%
2019/11/21	0	0.00	0	50.50	50.60	0	7,051	0.00%
2019/11/19	1	49.90	1	50.40	50.40	0	7,015	0.00%
2019/11/18	0	0.00	1	50.70	50.60	-1	7,096	-0.01%
2019/11/15	1	49.25	1	50.10	49.95	0	7,244	0.00%
2019/11/14	1	49.50	0	0.00	49.45	1	7,295	0.01%
2019/11/12	3	50.02	2	50.35	50.60	1	7,580	0.01%
2019/11/11	1	49.85	0	0.00	49.90	1	7,577	0.01%
2019/11/06	2	50.80	1	51.20	50.80	1	7,782	0.01%
2019/11/05	0	0.00	2	51.50	51.50	-2	7,928	-0.03%
2019/11/04	2	49.95	2	50.60	50.70	0	7,945	0.00%
2019/10/31	1	49.45	2	50.20	50.20	-1	8,248	-0.01%
2019/10/30	1	49.70	0	0.00	49.50	1	8,577	0.01%
2019/10/29	0	0.00	6.9	49.72	49.90	-6.9	8,695	-0.08%
2019/10/25	2	49.25	2	49.30	49.50	0	8,652	0.00%
2019/10/24	6	49.55	7	49.69	50.10	-1	8,605	-0.01%
2019/10/23	10	50.21	1	50.50	49.20	9	8,508	0.11%
2019/10/22	6	50.40	20.5	50.49	51.50	-14.5	8,344	-0.17%
2019/10/21	2	47.95	0	0.00	48.00	2	7,972	0.03%
2019/10/18	4	48.14	0	0.00	48.05	4	8,163	0.05%
2019/10/16	3	48.45	0	0.00	48.90	3	8,062	0.04%
2019/10/14	0	0.00	1	49.00	49.00	-1	8,032	-0.01%
2019/10/09	1	48.55	0	0.00	48.30	1	7,978	0.01%
2019/10/08	4	49.13	7	50.21	49.10	-3	7,972	-0.04%
2019/10/04	3	48.40	0	0.00	48.90	3	7,876	0.04%
2019/10/01	4	49.06	5	50.00	48.90	-1	7,650	-0.01%
2019/09/27	1.1	49.19	3.1	49.90	49.30	-2	7,555	-0.03%
2019/09/26	1	49.60	1	49.95	49.55	0	7,439	0.00%
2019/09/25	0	0.00	2	49.18	49.80	-2	7,362	-0.03%
2019/09/23	1	48.25	0	0.00	48.25	1	7,236	0.01%
2019/09/18	0	0.00	1	48.80	48.80	-1	7,117	-0.01%
2019/09/16	1	48.20	0	0.00	48.15	1	7,141	0.01%
2019/09/11	0	0.00	1	48.55	48.65	-1	7,108	-0.01%
2019/09/10	0	0.00	1	48.80	48.95	-1	7,090	-0.01%
2019/09/09	0	0.00	3	49.25	49.40	-3	7,083	-0.04%
2019/09/06	0	0.00	1	49.00	49.00	-1	7,067	-0.01%
2019/09/05	0	0.00	0.2	48.60	48.75	-0.2	7,039	0.00%
2019/09/04	0	0.00	2	48.53	48.60	-2	6,968	-0.03%
2019/09/03	4	47.96	0	0.00	47.70	4	6,916	0.06%
2019/09/02	2	49.13	0	0.00	48.95	2	6,898	0.03%
2019/08/30	0	0.00	1	50.00	50.00	-1	6,881	-0.01%
2019/08/29	0	0.00	1	48.90	48.90	-1	6,773	-0.01%
2019/08/23	1	48.40	0	0.00	48.20	1	6,689	0.01%
2019/08/21	1	48.00	0	0.00	48.00	1	6,822	0.01%
2019/08/20	0	0.00	7	48.40	49.00	-7	6,719	-0.10%
2019/08/19	3	47.30	0	0.00	47.10	3	6,537	0.05%
2019/08/16	1	46.30	5	47.41	47.90	-4	6,449	-0.06%
2019/08/15	1	46.50	2	46.75	46.65	-1	6,267	-0.02%
2019/08/14	3	46.42	4	46.64	46.30	-1	6,153	-0.02%
2019/08/13	1	46.40	0	0.00	46.30	1	6,100	0.02%
2019/08/12	2	46.50	27	47.27	46.40	-25	6,048	-0.41%
2019/08/07	1	46.30	1	46.60	46.00	0	5,807	0.00%
2019/08/05	0	0.00	7	46.85	47.00	-7	5,463	-0.13%
2019/08/02	0	0.00	17	46.76	47.00	-17	5,354	-0.32%
2019/08/01	14	46.03	22.1	45.56	46.25	-8.1	5,076	-0.16%
2019/07/31	9	43.47	8	43.81	44.30	1	4,712	0.02%
2019/07/30	3	43.45	3	43.80	43.60	0	4,608	0.00%
2019/07/29	3	43.27	3	43.55	43.55	0	4,599	0.00%
2019/07/26	4	43.16	1	43.30	43.15	3	4,559	0.07%
2019/07/25	1	43.50	1	43.85	43.50	0	4,556	0.00%
2019/07/24	0	0.00	1	43.80	43.70	-1	4,661	-0.02%
2019/07/23	0	0.00	2	43.50	43.70	-2	4,723	-0.04%
2019/07/22	7	43.05	1	42.90	43.00	6	4,642	0.13%
2019/07/19	29	47.24	2	47.48	47.10	27	4,397	0.61%
2019/07/18	1	47.00	0	0.00	47.10	1	4,320	0.02%
2019/07/17	2	46.70	1	46.65	47.10	1	4,291	0.02%
2019/07/15	0	0.00	3	47.00	47.00	-3	4,107	-0.07%
2019/07/11	0	0.00	2	47.15	46.95	-2	4,113	-0.05%
2019/07/10	0	0.00	5	46.74	46.70	-5	4,107	-0.12%
2019/07/09	4	46.15	1	46.60	46.05	3	4,096	0.07%
2019/07/03	0	0.00	1	46.15	46.10	-1	4,224	-0.02%
2019/06/28	2	45.20	3	45.52	45.50	-1	4,303	-0.02%
2019/06/27	0	0.00	1	45.45	45.30	-1	4,312	-0.02%
2019/06/24	1	45.25	1	45.65	45.00	0	4,460	0.00%
2019/06/21	3	45.35	10	45.10	44.80	-7	4,478	-0.16%
2019/06/19	0	0.00	1	45.70	45.70	-1	4,437	-0.02%
2019/06/17	0	0.00	1	45.00	45.05	-1	4,482	-0.02%
2019/06/14	0	0.00	1	44.90	45.10	-1	4,491	-0.02%
2019/06/13	1	45.15	0	0.00	45.15	1	4,511	0.02%
2019/06/10	1	45.45	1.1	45.98	46.00	-0.1	4,664	0.00%
2019/06/06	0	0.00	2	45.35	45.45	-2	4,695	-0.04%
2019/06/05	0	0.00	1	45.85	45.45	-1	4,680	-0.02%
2019/05/30	1	45.05	0	0.00	45.10	1	4,772	0.02%
2019/05/28	0	0.00	10	44.70	44.35	-10	5,194	-0.19%
2019/05/22	0.1	43.75	0	0.00	43.80	0.1	5,239	0.00%
2019/05/21	0	0.00	1	43.95	44.20	-1	5,284	-0.02%
2019/05/20	0	0.00	1	43.45	43.65	-1	5,265	-0.02%
2019/05/17	1	43.15	1	43.45	42.95	0	5,277	0.00%
2019/05/16	2	43.13	1.1	43.36	43.05	0.9	5,314	0.02%
2019/05/15	0	0.00	1.4	43.46	43.50	-1.4	5,388	-0.03%
2019/05/14	0	0.00	2	43.00	42.80	-2	5,453	-0.04%
2019/05/10	1	43.15	0	0.00	43.05	1	5,622	0.02%
2019/05/09	0	0.00	1	43.40	43.40	-1	5,755	-0.02%
2019/05/08	1	43.45	0	0.00	43.30	1	5,802	0.02%
2019/05/07	1	43.30	0	44.10	44.30	1	5,821	0.02%
2019/05/02	0	0.00	0	43.40	43.40	0	6,055	0.00%
2019/04/30	3	43.88	0	0.00	43.55	3	6,144	0.05%
2019/04/29	1	44.45	2	44.75	44.45	-1	6,074	-0.02%
2019/04/26	0	0.00	2	45.00	45.20	-2	6,104	-0.03%
2019/04/25	0	0.00	2	45.00	45.10	-2	6,195	-0.03%
2019/04/23	0	0.00	1	45.00	45.00	-1	6,335	-0.02%
2019/04/18	1	44.45	0	0.00	44.30	1	6,616	0.02%
2019/04/17	0	0.00	0.3	44.30	44.30	-0.3	6,802	0.00%
2019/04/12	0	0.00	1	43.90	43.95	-1	7,004	-0.01%
2019/04/11	1	44.25	0	0.00	44.25	1	7,075	0.01%
2019/04/02	1	44.70	0	0.00	44.80	1	7,062	0.01%
2019/04/01	0	0.00	0	44.50	44.60	0	7,061	0.00%
2019/03/29	0	0.00	0	44.60	44.85	0	6,982	0.00%
2019/03/27	0	0.00	1	45.35	45.20	-1	6,941	-0.01%
2019/03/22	5	44.60	3	44.62	44.85	2	7,130	0.03%
2019/03/21	2	44.50	3	44.35	44.40	-1	7,142	-0.01%
2019/03/15	1	43.60	1	44.15	44.10	0	7,313	0.00%
2019/03/13	0	0.00	1.4	43.82	43.75	-1.4	7,266	-0.02%
2019/03/08	0	0.00	2	43.60	43.40	-2	7,455	-0.03%
2019/03/07	1	43.40	3	43.48	43.50	-2	7,876	-0.03%
2019/03/06	1	43.70	3	43.73	43.55	-2	7,935	-0.03%
2019/03/05	4	42.80	0	0.00	43.10	4	8,033	0.05%
2019/03/04	18	43.14	0.5	43.25	43.10	17.5	8,087	0.22%
2019/02/27	14	44.89	5	44.02	44.55	9	7,947	0.11%
2019/02/26	3	47.02	4	47.30	47.20	-1	7,749	-0.01%
2019/02/21	1	45.40	0	0.00	45.50	1	7,706	0.01%
2019/02/18	0	0.00	4	46.13	46.15	-4	7,802	-0.05%
2019/02/14	0	0.00	5	45.60	45.65	-5	7,846	-0.06%
2019/02/13	0	0.00	6.7	46.54	46.70	-6.7	7,813	-0.09%
2019/02/12	0	0.00	1	46.45	46.60	-1	7,819	-0.01%
2019/02/11	0	0.00	3	46.53	46.65	-3	7,868	-0.04%
2019/01/30	0	0.00	15	45.19	45.25	-15	7,772	-0.19%
2019/01/29	0	0.00	8	44.80	44.85	-8	7,693	-0.10%
2019/01/25	0	0.00	19	44.50	44.50	-19	7,655	-0.25%
2019/01/23	0	0.00	25	43.75	44.10	-25	7,699	-0.32%
2019/01/22	0	0.00	0	43.10	43.35	0	7,586	0.00%
2019/01/21	0	0.00	2	43.00	43.00	-2	7,476	-0.03%
2019/01/18	0	0.00	2	43.10	43.00	-2	7,416	-0.03%
2019/01/16	0	0.00	10	43.00	42.70	-10	7,305	-0.14%
2019/01/15	0	0.00	10	43.05	43.05	-10	7,286	-0.14%
2019/01/14	0	0.00	1	42.50	42.50	-1	7,234	-0.01%
2019/01/11	2	43.05	21	43.01	42.95	-19	7,295	-0.26%
2019/01/10	0	0.00	16	43.49	42.95	-16	7,226	-0.22%
2019/01/09	0	0.00	23	42.90	43.30	-23	7,077	-0.32%
2019/01/08	1	41.60	5	41.77	41.60	-4	6,880	-0.06%
2019/01/07	2	41.30	0	0.00	41.45	2	6,838	0.03%
2019/01/04	7	40.65	2	41.35	40.65	5	6,835	0.07%
2019/01/03	0	0.00	13	41.35	41.50	-13	6,932	-0.19%
2018/12/26	5	39.50	1	40.10	39.90	4	6,852	0.06%
2018/12/25	3	40.05	1	40.20	39.75	2	6,839	0.03%
2018/12/24	0	0.00	1	40.80	40.40	-1	6,848	-0.01%
2018/12/22	1	40.45	0	0.00	40.40	1	6,813	0.01%
2018/12/19	0	0.00	4	41.05	41.00	-4	6,774	-0.06%
2018/12/17	0	0.00	0	40.20	40.20	0	6,682	0.00%
2018/12/12	0	0.00	10	40.50	40.50	-10	6,585	-0.15%
2018/12/11	10	39.95	0	0.00	40.50	10	6,529	0.15%
2018/12/10	0	0.00	20	40.70	40.95	-20	6,518	-0.31%
2018/12/06	2	40.15	3	40.63	41.00	-1	6,658	-0.02%
2018/12/05	0	0.00	1	40.95	41.00	-1	6,605	-0.02%
2018/12/04	1	41.65	5	41.37	41.65	-4	6,591	-0.06%
2018/12/03	1	41.05	10	41.19	41.30	-9	6,481	-0.14%
2018/11/30	0	0.00	9	40.66	40.90	-9	6,372	-0.14%
2018/11/29	0	0.00	2	40.03	40.00	-2	5,899	-0.03%
2018/11/28	0	0.00	16	39.89	39.70	-16	5,771	-0.28%
2018/11/27	0	0.00	7	39.08	39.35	-7	5,615	-0.12%
2018/11/26	3	38.28	5	38.56	38.35	-2	5,495	-0.04%
2018/11/23	1	38.00	2	38.23	38.00	-1	5,413	-0.02%
2018/11/22	0	0.00	1	38.10	37.80	-1	5,330	-0.02%
2018/11/20	1	38.15	0	0.00	38.25	1	5,220	0.02%
2018/11/19	0	0.00	30	38.62	38.70	-30	5,198	-0.58%
2018/11/16	30	38.60	0	0.00	38.40	30	5,128	0.58%
2018/11/12	0	0.00	16	38.17	38.45	-16	4,894	-0.33%
2018/11/09	4	37.50	0	0.00	38.00	4	4,868	0.08%
2018/11/08	0	0.00	3	38.93	38.80	-3	4,838	-0.06%
2018/11/07	0	0.00	2	38.50	38.55	-2	4,828	-0.04%
2018/11/05	0	0.00	5.1	37.64	37.80	-5.1	4,786	-0.11%
2018/11/02	0	0.00	5	37.20	37.25	-5	4,796	-0.10%
2018/11/01	0	0.00	15	36.61	37.00	-15	4,812	-0.31%
2018/10/31	1	35.50	0	0.00	35.50	1	4,742	0.02%
2018/10/30	0	0.00	2	35.55	35.75	-2	4,618	-0.04%
2018/10/26	2	35.00	6	35.03	35.40	-4	4,620	-0.09%
2018/10/25	0	0.00	3	35.65	35.30	-3	4,637	-0.06%
2018/10/23	2	35.28	4	35.58	35.65	-2	4,777	-0.04%
2018/10/19	0	0.00	2	34.50	34.50	-2	4,807	-0.04%
2018/10/17	1	34.20	2	34.30	34.15	-1	4,840	-0.02%
2018/10/16	6	33.81	1	34.05	33.95	5	4,910	0.10%
2018/10/12	2	33.75	0	0.00	33.65	2	4,960	0.04%
2018/10/11	28	33.28	0	0.00	33.05	28	4,978	0.56%
2018/10/08	2	36.20	0	0.00	36.00	2	5,030	0.04%
2018/10/05	12	35.96	0	0.00	36.50	12	5,088	0.24%
2018/10/04	2	37.00	0	0.00	36.80	2	5,058	0.04%
2018/10/03	2	37.60	0	0.00	37.35	2	5,092	0.04%
2018/10/01	3	38.20	4	38.20	38.15	-1	5,124	-0.02%
2018/09/28	4	39.00	4	38.78	38.40	0	5,182	0.00%
2018/09/27	0	0.00	0.1	38.25	38.40	-0.1	5,130	0.00%
2018/09/25	0	0.00	1	38.45	38.20	-1	5,165	-0.02%
2018/09/21	0	0.00	12	38.19	38.10	-12	5,172	-0.23%
2018/09/20	1	37.35	1	37.90	37.20	0	5,092	0.00%
2018/09/19	1	37.50	0	0.00	37.80	1	5,127	0.02%
2018/09/18	0	0.00	10.7	37.65	37.70	-10.7	5,159	-0.21%
2018/09/17	0	0.00	5	37.55	37.65	-5	5,260	-0.10%
2018/09/14	3	37.47	3	37.00	37.35	0	5,325	0.00%
2018/09/13	4	37.24	28	37.78	37.35	-24	5,356	-0.45%
2018/09/12	2	35.63	2	35.88	35.60	0	5,214	0.00%
2018/09/11	5	35.33	0	0.00	35.35	5	5,239	0.10%
2018/09/10	7	35.47	0	0.00	35.35	7	5,371	0.13%
2018/09/07	2	35.40	0	0.00	35.70	2	5,532	0.04%
2018/09/05	2	36.15	0	0.00	36.05	2	5,601	0.04%
2018/09/04	2	36.38	1	36.55	36.55	1	5,660	0.02%
2018/09/03	2	36.58	0	0.00	36.50	2	5,698	0.04%
2018/08/31	7	36.25	11	36.88	36.95	-4	5,760	-0.07%
2018/08/30	1	36.40	5	36.47	36.40	-4	5,755	-0.07%
2018/08/29	0	0.00	4	36.50	36.50	-4	5,779	-0.07%
2018/08/27	1	35.40	0	0.00	35.70	1	5,804	0.02%
2018/08/24	1	35.40	1	35.40	35.35	0	5,819	0.00%
2018/08/23	5	35.55	0	0.00	35.55	5	5,967	0.08%
2018/08/22	1	35.70	0	0.00	35.90	1	6,021	0.02%
2018/08/21	5	35.65	0	0.00	35.85	5	5,999	0.08%
2018/08/20	3	35.28	0	0.00	35.20	3	5,995	0.05%
2018/08/16	6	35.25	0	0.00	35.35	6	5,966	0.10%
2018/08/15	7	35.89	0	0.00	35.70	7	5,961	0.12%
2018/08/14	19	36.08	0	0.00	35.90	19	5,911	0.32%
2018/08/13	4	36.80	3	36.60	36.60	1	5,821	0.02%
2018/08/10	6	37.05	0	0.00	37.20	6	5,789	0.10%
2018/08/09	30	39.88	6.1	40.00	39.85	23.9	5,760	0.41%
2018/08/08	0	0.00	12	40.04	40.10	-12	5,673	-0.21%
2018/08/07	0	0.00	1	40.00	39.95	-1	5,628	-0.02%
2018/08/06	1	39.80	1	39.95	39.95	0	5,583	0.00%
2018/08/03	0	0.00	2	39.80	39.80	-2	5,577	-0.04%
2018/08/01	0	0.00	2	39.85	40.00	-2	5,577	-0.04%
2018/07/31	1	39.40	1	40.20	40.20	0	5,611	0.00%
2018/07/30	0	0.00	5	39.80	39.95	-5	5,475	-0.09%
2018/07/27	5	39.65	2	39.90	39.75	3	5,455	0.05%
2018/07/26	1	39.20	12	39.55	39.75	-11	5,466	-0.20%
2018/07/25	0	0.00	12	39.19	39.10	-12	5,453	-0.22%
2018/07/24	2	38.65	0	0.00	38.75	2	5,485	0.04%
2018/07/23	0	0.00	9	38.70	38.55	-9	5,437	-0.17%
2018/07/20	0	0.00	3	39.00	38.80	-3	5,373	-0.06%
2018/07/19	16	38.92	14	38.79	38.55	2	5,334	0.04%
2018/07/18	1.5	38.52	10	38.35	38.50	-8.5	5,322	-0.16%
2018/07/17	0	0.00	4	38.43	38.15	-4	5,279	-0.08%
2018/07/16	0	0.00	1	38.10	37.70	-1	5,155	-0.02%
2018/07/13	0	0.00	2	37.60	37.55	-2	5,093	-0.04%
2018/07/11	1	36.45	0	0.00	36.80	1	5,066	0.02%
2018/07/10	3	36.75	3	36.70	36.80	0	5,024	0.00%
2018/07/09	1	36.10	0	0.00	36.10	1	5,014	0.02%
2018/07/06	12	36.00	0	0.00	35.80	12	5,007	0.24%
2018/07/05	2	36.50	0	0.00	36.20	2	4,984	0.04%
2018/07/04	8	36.56	1	36.50	36.50	7	5,016	0.14%
2018/07/03	14	36.58	1	36.60	36.50	13	5,123	0.25%
2018/07/02	1	36.95	0	0.00	36.80	1	5,118	0.02%
2018/06/29	4	36.90	0	0.00	36.90	4	5,067	0.08%
2018/06/27	7	37.11	0	0.00	37.00	7	4,984	0.14%
2018/06/26	9	37.06	0	0.00	37.00	9	4,973	0.18%
2018/06/25	5	37.62	0	0.00	37.45	5	4,848	0.10%
2018/06/22	13	37.83	0	0.00	37.95	13	4,763	0.27%
2018/06/21	4	38.08	0	0.00	38.00	4	4,686	0.09%
2018/06/20	5	38.07	0	0.00	38.10	5	4,731	0.11%
2018/06/19	5.5	38.15	0	0.00	38.15	5.5	4,700	0.12%
2018/06/15	13	38.83	0	0.00	38.55	13	4,664	0.28%
2018/06/14	7	39.44	2	39.65	39.25	5	4,513	0.11%
2018/06/13	1	39.70	3	39.85	39.80	-2	4,493	-0.04%
2018/06/12	0	0.00	1.1	39.92	40.20	-1.1	4,619	-0.02%
2018/06/08	0	0.00	9	40.10	40.00	-9	4,919	-0.18%
2018/06/07	0	0.00	9	40.49	40.60	-9	4,985	-0.18%
2018/06/06	1	39.90	8	39.77	39.90	-7	5,053	-0.14%
2018/06/05	0	0.00	6	39.30	39.30	-6	5,074	-0.12%
2018/06/04	0.2	39.05	0	0.00	39.05	0.2	5,102	0.00%
2018/06/01	1	39.00	0	0.00	39.05	1	5,167	0.02%
2018/05/30	1	38.65	0	0.00	38.50	1	5,092	0.02%
2018/05/24	0	0.00	2	38.70	38.80	-2	6,289	-0.03%
2018/05/23	1	38.30	0	0.00	38.25	1	6,605	0.02%
2018/05/22	0	0.00	4	38.55	38.45	-4	6,619	-0.06%
2018/05/21	0	0.00	2	38.65	38.55	-2	6,735	-0.03%
2018/05/17	2	38.28	1	38.65	38.20	1	6,839	0.01%
2018/05/16	1	38.40	2	38.65	38.45	-1	6,862	-0.01%
2018/05/14	2	38.48	0	0.00	38.45	2	7,048	0.03%
2018/05/11	2	38.90	2	38.80	38.85	0	7,125	0.00%
2018/05/10	5	38.46	2	38.55	38.45	3	7,125	0.04%
2018/05/09	3	38.00	5	38.23	38.15	-2	7,114	-0.03%
2018/05/08	7	38.37	0	0.00	38.50	7	7,162	0.10%
2018/05/07	4	37.59	0	0.00	37.60	4	7,132	0.06%
2018/05/04	9	37.69	0	0.00	38.00	9	7,115	0.13%
2018/05/03	7	38.08	2	38.05	38.00	5	7,152	0.07%
2018/05/02	9	38.64	2	38.60	38.60	7	7,218	0.10%
2018/04/30	17	38.76	0	0.00	39.25	17	7,204	0.24%
2018/04/26	1	39.85	2	39.85	39.80	-1	7,112	-0.01%
2018/04/25	1	39.75	0	0.00	40.00	1	7,150	0.01%
2018/04/24	17	39.50	0.3	39.50	39.15	16.8	7,276	0.23%
2018/04/23	3	40.25	0	0.00	40.25	3	7,255	0.04%
2018/04/20	0	0.00	1	40.90	40.85	-1	7,237	-0.01%
2018/04/19	1	40.75	0	0.00	40.50	1	7,208	0.01%
2018/04/18	3	40.80	0	0.00	40.65	3	7,217	0.04%
2018/04/17	4	40.98	1	41.05	41.05	3	7,234	0.04%
2018/04/16	1	40.90	4	41.29	41.40	-3	7,188	-0.04%
2018/04/13	0	0.00	5	41.30	41.20	-5	7,222	-0.07%
2018/04/11	3	40.60	0	0.00	40.50	3	7,219	0.04%
2018/04/10	0.3	40.50	0	0.00	40.50	0.3	7,210	0.00%
2018/04/09	3	40.43	0	0.00	40.40	3	7,204	0.04%
2018/04/03	8	40.46	0	0.00	40.30	8	7,080	0.11%
2018/03/31	2	41.35	5	41.25	41.40	-3	7,119	-0.04%
2018/03/30	4	40.90	10	41.05	40.65	-6	7,112	-0.08%
2018/03/29	0	0.00	5	40.64	40.70	-5	7,101	-0.07%
2018/03/28	3	40.75	0	0.00	40.60	3	7,046	0.04%
2018/03/27	4	40.80	11.9	40.68	40.80	-7.9	7,048	-0.11%
2018/03/26	9	40.24	1	40.25	40.25	8	7,075	0.11%
2018/03/23	11.5	40.37	2	40.48	40.50	9.5	7,119	0.13%
2018/03/22	0	0.00	1	41.40	41.40	-1	7,142	-0.01%
2018/03/21	10	41.12	0	0.00	41.10	10	7,231	0.14%
2018/03/20	4	41.50	0	0.00	41.75	4	7,292	0.05%
2018/03/16	12	41.93	5	41.90	41.75	7	7,679	0.09%
2018/03/15	8	41.75	29	42.06	42.35	-21	7,535	-0.28%
2018/03/14	24	41.04	0	0.00	40.75	24	7,453	0.32%
2018/03/13	17	41.51	0	0.00	41.75	17	7,307	0.23%
2018/03/12	8	42.10	0	0.00	42.00	8	7,268	0.11%
2018/03/08	1	42.55	2	42.55	42.70	-1	7,228	-0.01%
2018/03/07	6	43.03	0	0.00	42.60	6	7,236	0.08%
2018/03/06	4	43.59	5	43.38	43.30	-1	7,397	-0.01%
2018/03/05	2	43.03	1	43.15	43.00	1	7,768	0.01%
2018/03/02	0	0.00	4	43.00	43.00	-4	7,769	-0.05%
2018/03/01	5	42.92	0.2	42.70	42.70	4.8	7,735	0.06%
2018/02/27	11	42.58	16	42.85	42.00	-5	7,397	-0.07%
2018/02/26	0	0.00	36.5	43.26	43.00	-36.5	7,153	-0.51%
2018/02/23	3	41.57	46.2	41.78	42.70	-43.2	6,778	-0.64%
2018/02/22	0	0.00	1	39.05	39.35	-1	6,571	-0.02%
2018/02/21	1	39.75	13	39.49	39.60	-12	6,570	-0.18%
2018/02/12	5	37.43	0	0.00	37.45	5	6,535	0.08%
2018/02/09	16	37.23	1	37.70	37.65	15	6,548	0.23%
2018/02/08	9	38.53	0	0.00	38.35	9	6,568	0.14%
2018/02/07	0	0.00	2	40.25	39.60	-2	6,701	-0.03%
2018/02/06	22	39.60	0	0.00	39.30	22	6,835	0.32%
2018/02/05	16	40.46	3	41.43	41.20	13	6,900	0.19%
2018/02/02	2	41.95	0	0.00	41.95	2	7,010	0.03%
2018/02/01	0	0.00	2	42.50	41.85	-2	7,092	-0.03%
2018/01/31	2	42.80	1	42.10	42.80	1	7,129	0.01%
2018/01/29	0	0.00	1	43.00	43.00	-1	7,271	-0.01%
2018/01/26	1	42.75	2	42.60	42.90	-1	7,407	-0.01%
2018/01/25	1	42.85	20	42.82	43.10	-19	7,575	-0.25%
2018/01/24	2	41.75	7.1	41.67	41.90	-5.1	7,627	-0.07%
2018/01/23	0	0.00	1	41.60	41.60	-1	7,740	-0.01%
2018/01/22	0	0.00	2	40.85	41.20	-2	7,845	-0.03%
2018/01/19	2	41.70	6	41.47	41.25	-4	7,878	-0.05%
2018/01/18	2	41.25	23	40.97	41.40	-21	7,889	-0.27%
2018/01/17	0	0.00	8	40.50	40.35	-8	7,809	-0.10%
2018/01/16	0	0.00	1	40.25	40.35	-1	7,860	-0.01%
2018/01/15	0	0.00	2	40.20	40.20	-2	7,881	-0.03%
2018/01/12	0	0.00	5	39.94	40.10	-5	7,977	-0.06%
2018/01/11	7	38.90	5	39.60	38.80	2	8,045	0.02%
2018/01/10	1	39.70	0	0.00	39.90	1	8,251	0.01%
2018/01/09	2	39.40	1	39.50	39.40	1	8,350	0.01%
2018/01/04	0	0.00	1	39.80	39.75	-1	8,470	-0.01%
2018/01/02	0	0.00	1	40.40	40.60	-1	8,581	-0.01%