上海商銀 (5876)-新光-台中券商分點個股進出

台股 » 個股 » 上海商銀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

上海商銀

(5876)

可現股當沖

股價
46.70
漲跌
▼0.20
漲幅
-0.43%
成交量
5,833張
產業
上市金融類股
483人加入追蹤

立即追蹤
本地時間:13:30

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

上海商銀 (5876)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/05/07	0	0.00	5	46.60	46.70	-5	5,457	-0.09%
2024/05/06	6	46.65	2.1	47.03	46.90	3.9	5,398	0.07%
2024/05/03	0	0.00	0.1	47.23	47.00	-0.1	5,332	0.00%
2024/05/02	0	0.00	0.1	46.85	46.95	-0.1	5,247	0.00%
2024/04/30	0	0.00	26	46.30	46.45	-26	5,131	-0.51%
2024/04/29	0	0.00	18	46.09	46.40	-18	5,088	-0.35%
2024/04/26	29	45.08	0	0.00	45.05	29	5,005	0.58%
2024/04/25	7.1	45.12	0	0.00	45.20	7.1	5,001	0.14%
2024/04/24	10	45.78	1	46.20	45.75	9	4,969	0.18%
2024/04/23	0	0.00	2	45.93	45.85	-2	5,048	-0.04%
2024/04/22	0.1	45.25	0.1	45.65	45.55	0	5,059	0.00%
2024/04/19	5.3	45.10	0	0.00	45.00	5.3	5,005	0.11%
2024/04/17	2	45.65	0	0.00	46.40	2	4,808	0.04%
2024/04/15	0	0.00	8	47.30	47.40	-8	4,807	-0.17%
2024/04/12	0	0.00	1	47.10	47.50	-1	4,759	-0.02%
2024/04/10	0	0.00	0	47.45	47.45	0	4,670	0.00%
2024/04/09	0.1	46.75	0	46.90	46.85	0.1	4,656	0.00%
2024/04/08	0	0.00	3	46.70	46.70	-3	4,660	-0.07%
2024/04/03	1	45.85	1.1	46.59	45.95	-0.1	4,637	0.00%
2024/04/02	3	46.45	0	0.00	46.35	3	4,661	0.06%
2024/04/01	3.1	46.58	1	46.90	46.50	2.1	4,731	0.04%
2024/03/29	0	0.00	4	48.34	48.35	-4	4,637	-0.09%
2024/03/28	0	0.00	3	47.87	48.25	-3	4,280	-0.07%
2024/03/27	0	0.00	0	47.85	48.00	0	4,031	0.00%
2024/03/26	0	0.00	2	47.30	47.30	-2	3,971	-0.05%
2024/03/25	4	46.90	1.1	47.24	46.90	3	3,980	0.07%
2024/03/22	2	47.38	5.1	47.65	47.90	-3.1	3,981	-0.08%
2024/03/21	0	0.00	14.5	47.60	47.80	-14.5	3,893	-0.37%
2024/03/20	0	0.00	0.5	46.60	46.70	-0.5	3,810	-0.01%
2024/03/19	0	0.00	1	46.60	46.35	-1	3,718	-0.03%
2024/03/15	0.1	46.11	4	46.25	46.40	-3.9	3,598	-0.11%
2024/03/14	2	46.00	3	46.00	46.20	-1	3,455	-0.03%
2024/03/13	0	0.00	6.1	45.24	45.40	-6.1	3,384	-0.18%
2024/03/12	0	0.00	2	45.05	45.05	-2	3,351	-0.06%
2024/03/11	0.1	44.55	0	0.00	44.60	0.1	3,369	0.00%
2024/03/07	0.1	44.27	0	0.00	44.70	0.1	3,473	0.00%
2024/03/06	0	44.55	5.7	44.37	44.30	-5.6	3,533	-0.16%
2024/03/05	0.1	44.50	0	0.00	44.45	0.1	3,730	0.00%
2024/03/04	0	0.00	0.6	44.60	44.70	-0.6	3,840	-0.02%
2024/03/01	0	0.00	1.2	44.79	44.55	-1.2	3,979	-0.03%
2024/02/29	0.1	44.70	0	0.00	45.00	0.1	4,205	0.00%
2024/02/26	0.1	44.70	0	0.00	44.85	0.1	4,361	0.00%
2024/02/23	0.9	44.85	0	0.00	44.75	0.9	4,406	0.02%
2024/02/21	15	44.70	0	0.00	44.90	15	4,528	0.33%
2024/02/19	0	0.00	10	44.45	44.85	-10	4,645	-0.22%
2024/02/16	0.1	44.00	0	0.00	44.20	0.1	4,721	0.00%
2024/02/15	10	43.95	0	0.00	44.10	10	4,721	0.21%
2024/02/05	1	44.10	0	0.00	44.20	1	4,695	0.02%
2024/02/01	0.9	44.80	0	0.00	44.95	0.9	4,698	0.02%
2024/01/30	2.1	44.43	0	0.00	44.30	2.1	4,700	0.04%
2024/01/29	0	0.00	1	44.95	45.00	-1	4,739	-0.02%
2024/01/26	0	0.00	10	44.65	44.70	-10	4,812	-0.21%
2024/01/24	10	44.35	1	44.55	44.35	9	4,902	0.18%
2024/01/22	2	44.35	0	0.00	44.30	2	5,007	0.04%
2024/01/19	0	0.00	5	44.50	44.70	-5	5,061	-0.10%
2024/01/17	1.4	44.21	0	0.00	43.90	1.4	5,084	0.03%
2024/01/16	6	44.67	0	0.00	44.50	6	4,999	0.12%
2024/01/11	0	0.00	5	45.61	45.55	-5	5,053	-0.10%
2024/01/10	8.1	45.02	3	44.85	44.95	5.1	5,037	0.10%
2024/01/08	1	46.25	1	46.74	46.30	0	4,923	0.00%
2024/01/05	0	0.00	0	46.45	46.35	0	4,930	0.00%
2024/01/04	0.7	46.19	0.1	46.18	46.20	0.5	4,962	0.01%
2024/01/02	0	0.00	1	46.59	46.60	-1	5,052	-0.02%
2023/12/29	0	0.00	2	46.65	46.80	-2	5,093	-0.04%
2023/12/28	0	0.00	5	46.80	46.85	-5	5,099	-0.10%
2023/12/27	0	0.00	16	46.12	46.45	-16	5,039	-0.32%
2023/12/26	0	0.00	10	45.75	45.75	-10	4,957	-0.20%
2023/12/22	0	0.00	23	45.35	45.35	-23	4,954	-0.46%
2023/12/21	3	44.67	0	0.00	45.20	3	4,940	0.06%
2023/12/19	0.4	45.35	0	45.40	45.40	0.3	4,875	0.01%
2023/12/18	1	45.25	6	45.55	45.80	-5	4,905	-0.10%
2023/12/15	17	45.55	2	45.83	45.55	15	4,900	0.31%
2023/12/14	0	0.00	5	46.25	46.25	-5	4,807	-0.10%
2023/12/07	1	45.70	0	0.00	45.70	1	4,865	0.02%
2023/12/06	0	0.00	1.1	46.43	46.35	-1.1	4,858	-0.02%
2023/12/05	0	0.00	1	45.91	45.90	-1	4,794	-0.02%
2023/12/04	3	45.50	4	46.03	46.10	-1	4,744	-0.02%
2023/12/01	5.1	45.16	17.1	45.65	46.00	-12	4,742	-0.25%
2023/11/30	41	45.34	40	45.50	45.10	1	4,675	0.02%
2023/11/29	25	45.53	25	45.77	45.30	0	4,473	0.00%
2023/11/28	23	45.67	11	46.19	45.45	12	4,347	0.27%
2023/11/27	0	0.00	13.3	46.61	45.75	-13.3	4,290	-0.31%
2023/11/24	0	0.00	0	46.20	45.55	0	4,100	0.00%
2023/11/22	10	45.55	15.2	45.85	45.70	-5.2	3,865	-0.13%
2023/11/21	0	0.00	10.1	46.11	46.30	-10.1	3,866	-0.26%
2023/11/20	0	0.00	4	45.73	45.95	-4	3,794	-0.10%
2023/11/17	0	0.00	12.2	45.82	45.80	-12.2	3,786	-0.32%
2023/11/16	0	0.00	29	45.21	45.55	-29	3,728	-0.78%
2023/11/15	0	0.00	1	45.00	45.05	-1	3,667	-0.03%
2023/11/14	0	0.00	1	44.80	44.80	-1	3,611	-0.03%
2023/11/13	0	44.50	0.1	44.77	44.80	-0.1	3,676	0.00%
2023/11/10	0	0.00	2	44.75	44.75	-2	3,692	-0.05%
2023/11/09	1	44.70	4	44.81	44.75	-3	3,709	-0.08%
2023/11/08	0	0.00	1.4	44.71	44.85	-1.4	3,726	-0.04%
2023/11/07	1.2	44.53	10	44.72	44.90	-8.8	3,722	-0.24%
2023/11/06	0	0.00	1	44.70	44.65	-1	3,685	-0.03%
2023/11/03	0	0.00	13.4	44.32	44.60	-13.4	3,628	-0.37%
2023/11/02	0	0.00	12	43.98	44.00	-12	3,571	-0.34%
2023/11/01	4.4	43.53	14	43.56	43.55	-9.6	3,518	-0.27%
2023/10/31	0.1	42.85	1.2	42.88	42.90	-1.1	3,496	-0.03%
2023/10/30	32.1	43.13	1	43.80	42.70	31.1	3,504	0.89%
2023/10/27	1	43.50	25	43.75	43.95	-24	3,444	-0.70%
2023/10/25	10	42.95	10	43.15	43.00	0	3,408	0.00%
2023/10/24	2.1	42.60	0	0.00	42.95	2.1	3,391	0.06%
2023/10/23	11	42.71	0	0.00	42.65	11	3,378	0.33%
2023/10/20	1.1	42.80	0	0.00	43.00	1.1	3,355	0.03%
2023/10/19	4	43.40	0	0.00	43.40	4	3,321	0.12%
2023/10/18	16	43.61	20	43.80	43.70	-4	3,299	-0.12%
2023/10/17	15	43.55	0	0.00	43.50	15	3,293	0.46%
2023/10/16	0	0.00	6	43.87	44.05	-6	3,334	-0.18%
2023/10/13	5	43.56	0	0.00	43.50	5	3,381	0.15%
2023/10/12	0	0.00	10	44.30	44.40	-10	3,372	-0.30%
2023/10/11	0.1	44.05	13.5	43.97	44.35	-13.4	3,358	-0.40%
2023/10/06	0	0.00	16	43.16	43.40	-16	3,304	-0.48%
2023/10/05	1.1	42.50	0	0.00	42.40	1.1	3,278	0.03%
2023/10/04	10	42.35	10	42.45	42.45	0	3,233	0.00%
2023/10/03	7	42.80	0	0.00	42.85	7	3,236	0.22%
2023/10/02	2	42.80	0	0.00	43.00	2	3,313	0.06%
2023/09/28	0	0.00	4	43.35	43.25	-4	3,496	-0.11%
2023/09/27	3	42.57	1	42.90	42.85	2	3,506	0.06%
2023/09/26	2	42.60	0	0.00	42.60	2	3,530	0.06%
2023/09/21	2.1	42.90	0	0.00	42.65	2.1	3,592	0.06%
2023/09/20	0	0.00	88	43.55	43.55	-88	3,540	-2.49%
2023/09/18	0.1	43.40	0	0.00	43.35	0.1	3,574	0.00%
2023/09/15	7	43.70	0	0.00	43.65	7	3,639	0.19%
2023/09/14	0	0.00	10	43.48	43.70	-10	3,695	-0.27%
2023/09/13	2	42.58	0	0.00	42.65	2	3,680	0.05%
2023/09/12	3	42.65	0	0.00	42.80	3	3,828	0.08%
2023/09/11	1.1	42.32	1	42.70	42.55	0.1	3,848	0.00%
2023/09/08	2	42.35	0	0.00	42.65	2	3,842	0.05%
2023/09/07	1	42.35	10	42.55	42.60	-9	3,885	-0.23%
2023/09/06	12.7	42.26	0	0.00	42.20	12.7	3,886	0.33%
2023/09/05	5.1	42.69	0	0.00	42.70	5.1	3,837	0.13%
2023/09/04	3	42.92	3	43.25	43.00	0	3,832	0.00%
2023/09/01	0	0.00	10	43.25	43.30	-10	3,882	-0.26%
2023/08/31	3.1	42.57	0	0.00	42.60	3.1	3,892	0.08%
2023/08/30	4.1	42.83	130	42.66	42.80	-126	3,829	-3.29%	大賣/鉅額交易
2023/08/29	1	42.75	0	0.00	43.20	1	3,868	0.03%
2023/08/28	0	0.00	1	42.55	43.00	-1	3,919	-0.03%
2023/08/25	0.1	42.48	6	42.25	42.40	-5.9	5,038	-0.12%
2023/08/24	2	42.15	24	42.15	42.80	-22	5,069	-0.43%
2023/08/23	2	42.08	13	42.03	42.10	-11	5,143	-0.21%
2023/08/22	3.1	42.38	0	0.00	42.20	3.1	5,221	0.06%
2023/08/21	8.1	42.62	0.1	42.65	42.65	8	5,308	0.15%
2023/08/18	0.1	42.50	0	0.00	42.50	0.1	5,340	0.00%
2023/08/17	13.2	41.78	0	0.00	42.00	13.2	5,352	0.25%
2023/08/16	7.1	42.43	0	0.00	42.35	7.1	5,309	0.13%
2023/08/15	13.2	42.98	0	0.00	42.95	13.2	5,328	0.25%
2023/08/14	30.4	43.20	0	0.00	43.10	30.4	5,348	0.57%
2023/08/11	26.1	43.75	0	0.00	43.75	26.1	5,402	0.48%
2023/08/10	38.1	43.90	0	0.00	43.85	38.1	5,421	0.70%
2023/08/07	10	44.05	20	44.20	44.35	-10	5,432	-0.18%
2023/08/02	18	44.07	6	44.30	43.85	12	5,465	0.22%
2023/08/01	0	0.00	18	44.41	44.50	-18	5,460	-0.33%
2023/07/31	15	44.22	2	44.20	44.05	13	5,505	0.24%
2023/07/28	0	44.35	0	0.00	44.25	0	5,510	0.00%
2023/07/27	1	44.40	1	44.50	44.50	0	5,589	0.00%
2023/07/26	0	0.00	20	44.33	44.40	-20	5,657	-0.35%
2023/07/25	2	43.80	0	0.00	43.85	2	5,673	0.04%
2023/07/24	2.1	43.73	4	43.60	43.50	-2	5,727	-0.03%
2023/07/21	17	43.96	0.4	44.32	43.90	16.6	5,730	0.29%
2023/07/20	10	44.35	100	44.64	44.40	-90	5,713	-1.57%
2023/07/19	49.1	44.56	0.9	44.56	44.30	48.2	5,683	0.85%
2023/07/18	2	44.65	4.2	44.72	45.05	-2.2	5,641	-0.04%
2023/07/17	0	0.00	10.1	44.65	44.70	-10.1	5,588	-0.18%
2023/07/14	0.1	44.30	2	44.40	44.40	-1.9	5,600	-0.03%
2023/07/13	0.1	44.10	3	44.30	43.95	-2.9	5,609	-0.05%
2023/07/12	0	0.00	1	43.55	43.75	-1	5,571	-0.02%
2023/07/11	1.1	43.69	0	0.00	43.50	1.1	5,576	0.02%
2023/07/10	6.1	43.88	20	43.90	43.35	-14	5,570	-0.25%
2023/07/07	12	43.10	1	42.90	43.35	11	5,520	0.20%
2023/07/06	47.8	43.57	0	0.00	43.40	47.8	5,453	0.88%
2023/07/05	93.1	46.05	0	0.00	46.05	93.1	5,251	1.77%
2023/07/04	15.1	46.07	20	46.15	46.15	-4.9	5,194	-0.09%
2023/07/03	69	45.60	14	45.83	45.90	55	5,182	1.06%
2023/06/30	26.1	45.59	0	0.00	45.40	26.1	5,212	0.50%
2023/06/29	14	45.69	0	0.00	45.65	14	5,183	0.27%
2023/06/28	9.1	45.43	0	0.00	45.45	9.1	5,186	0.18%
2023/06/27	14.1	45.49	0	0.00	45.45	14.1	5,187	0.27%
2023/06/26	7.1	45.50	0	0.00	45.45	7.1	5,194	0.14%
2023/06/21	2.3	45.72	0	0.00	45.70	2.3	5,195	0.04%
2023/06/20	59.1	45.89	10	46.30	45.70	49.1	5,185	0.95%
2023/06/19	0	0.00	33	46.36	46.45	-33	5,079	-0.65%
2023/06/16	54	45.90	23.1	46.29	45.70	30.9	5,043	0.61%
2023/06/15	10	46.40	0	46.40	46.40	10	4,907	0.20%
2023/06/14	3	46.35	1	46.40	46.40	2	5,088	0.04%
2023/06/13	0	0.00	0	46.35	46.25	0	5,115	0.00%
2023/06/12	0	0.00	6.1	46.36	46.25	-6.1	5,126	-0.12%
2023/06/09	0	46.30	6	46.30	46.25	-6	5,222	-0.11%
2023/06/08	8	46.18	2.2	46.33	46.20	5.8	5,296	0.11%
2023/06/07	0	0.00	14.5	46.54	46.55	-14.5	5,374	-0.27%
2023/06/06	3	46.12	13.6	46.27	46.25	-10.6	5,337	-0.20%
2023/06/02	8.2	45.47	0	0.00	45.40	8.2	5,328	0.15%
2023/06/01	5.3	45.45	11	45.44	45.45	-5.7	5,281	-0.11%
2023/05/31	28	45.59	18.1	46.07	45.15	9.9	5,230	0.19%
2023/05/30	0	0.00	0.1	46.10	46.00	-0.1	4,133	0.00%
2023/05/29	2	45.93	0	0.00	45.85	2	4,106	0.05%
2023/05/26	24	45.67	7	45.86	45.80	17	4,062	0.42%
2023/05/25	25.1	46.04	0	0.00	45.95	25.1	3,994	0.63%
2023/05/24	1	46.40	0	0.00	46.85	1	3,914	0.03%
2023/05/23	0.1	46.75	0.1	47.05	47.05	0	3,877	0.00%
2023/05/22	0	0.00	0.3	47.33	47.50	-0.3	3,863	-0.01%
2023/05/19	1	47.00	18	47.28	47.30	-17	3,841	-0.44%
2023/05/18	1	47.10	1	47.10	47.15	0	3,813	0.00%
2023/05/17	1	46.55	18.2	46.89	47.00	-17.2	3,785	-0.45%
2023/05/16	2	46.35	8	46.61	46.55	-6	3,707	-0.16%
2023/05/15	5	45.85	47	46.41	46.40	-42	3,714	-1.13%
2023/05/12	4.2	45.95	4	46.25	46.20	0.2	3,720	0.00%
2023/05/09	20	46.09	7	46.45	46.50	13	3,644	0.36%
2023/05/08	6	46.25	0	0.00	46.35	6	3,655	0.16%
2023/05/05	5	45.80	28	46.14	46.20	-23	3,617	-0.64%
2023/05/04	35.1	45.52	10	45.65	45.55	25.1	3,600	0.70%
2023/05/03	31.2	45.38	0.5	45.70	45.50	30.7	3,585	0.86%
2023/05/02	6.1	45.95	0	0.00	46.00	6.1	3,576	0.17%
2023/04/28	0	0.00	18	46.44	46.45	-18	3,650	-0.49%
2023/04/27	18.2	46.05	0	0.00	46.00	18.2	3,683	0.49%
2023/04/26	27	46.67	27	46.90	46.80	0	3,651	0.00%
2023/04/25	5	46.65	5	46.95	46.50	0	3,620	0.00%
2023/04/21	3	46.40	0	46.15	46.35	3	3,652	0.08%
2023/04/20	0	0.00	0.1	46.55	46.35	-0.1	3,662	0.00%
2023/04/18	18	46.60	2	46.70	46.65	16	3,717	0.43%
2023/04/17	0	0.00	5	47.25	47.15	-5	3,734	-0.13%
2023/04/14	7	47.43	2	47.35	47.50	5	3,787	0.13%
2023/04/13	0	0.00	0	47.00	47.05	0	3,780	0.00%
2023/04/12	2	46.90	2	46.93	47.00	0	3,794	0.00%
2023/04/11	10	46.75	10	46.95	46.95	0	3,834	0.00%
2023/04/10	0	0.00	10	46.90	46.90	-10	3,831	-0.26%
2023/04/06	12	46.53	0	46.60	46.45	12	3,885	0.31%
2023/03/31	0	0.00	8	46.66	46.95	-8	3,880	-0.21%
2023/03/30	8.1	46.06	0	0.00	46.30	8.1	3,871	0.21%
2023/03/29	0	0.00	10	46.55	46.65	-10	4,016	-0.25%
2023/03/28	0.1	46.45	1	46.25	46.25	-0.9	4,298	-0.02%
2023/03/27	10.2	46.35	0	0.00	46.25	10.2	4,302	0.24%
2023/03/24	0.1	46.50	1	46.79	46.70	-1	4,362	-0.02%
2023/03/23	0	0.00	2	46.70	47.00	-2	4,333	-0.05%
2023/03/22	0	0.00	4	46.16	46.30	-4	4,334	-0.09%
2023/03/21	0.1	45.70	0	0.00	45.50	0.1	4,374	0.00%
2023/03/20	0.2	45.31	1	45.35	45.15	-0.8	4,414	-0.02%
2023/03/17	3	45.00	12	45.28	44.70	-9	4,439	-0.20%
2023/03/16	10.3	44.55	2	44.78	44.75	8.3	4,275	0.19%
2023/03/15	0.1	45.15	1	45.25	44.60	-0.9	4,311	-0.02%
2023/03/14	4.2	44.67	1.1	44.49	44.55	3.1	4,320	0.07%
2023/03/10	18.1	46.26	2	45.90	45.85	16.1	4,257	0.38%
2023/03/09	11	47.36	1.1	47.30	47.30	9.9	4,265	0.23%
2023/03/07	0	0.00	5.4	47.85	47.85	-5.4	4,519	-0.12%
2023/03/06	0	0.00	2	47.60	47.80	-2	4,598	-0.04%
2023/03/03	1	47.10	1	47.20	47.30	0	4,629	0.00%
2023/03/01	5	47.20	0	0.00	47.45	5	4,730	0.11%
2023/02/23	0	0.00	3.1	47.82	47.85	-3.1	4,686	-0.07%
2023/02/22	0	0.00	1	47.70	47.65	-1	4,721	-0.02%
2023/02/21	0	47.60	4	47.75	47.80	-4	4,739	-0.08%
2023/02/20	0	0.00	12	47.69	47.80	-12	4,818	-0.25%
2023/02/17	10	46.95	0	0.00	47.15	10	4,885	0.20%
2023/02/16	0	0.00	8.2	47.35	47.10	-8.2	4,995	-0.16%
2023/02/14	0	0.00	0	47.34	47.30	0	5,144	0.00%
2023/02/13	0	47.00	0	0.00	47.15	0	5,237	0.00%
2023/02/09	0	0.00	1	46.90	46.95	-1	5,290	-0.02%
2023/02/07	1	46.70	0	0.00	46.80	1	5,422	0.02%
2023/02/06	5	46.70	0	0.00	46.60	5	5,497	0.09%
2023/02/03	0	0.00	2	47.10	47.20	-2	5,540	-0.04%
2023/02/02	5	46.65	3	46.75	46.75	2	5,620	0.04%
2023/02/01	0	46.85	0	0.00	47.10	0	5,626	0.00%
2023/01/31	1.1	46.79	0	0.00	46.60	1.1	5,647	0.02%
2023/01/30	0	0.00	5	47.55	47.95	-5	5,602	-0.09%
2023/01/17	0	0.00	7	46.99	47.10	-7	5,554	-0.13%
2023/01/16	0	0.00	7.3	46.72	46.80	-7.3	5,560	-0.13%
2023/01/12	0	0.00	1	46.40	46.40	-1	5,790	-0.02%
2023/01/11	0	0.00	2	46.23	46.25	-2	5,846	-0.03%
2023/01/10	0	0.00	4.1	46.05	46.15	-4.1	5,860	-0.07%
2023/01/09	0	0.00	76	45.88	46.25	-76	5,910	-1.29%
2023/01/06	0	0.00	19	45.41	45.25	-19	5,947	-0.32%
2023/01/05	0	0.00	65.4	45.29	45.50	-65.4	6,021	-1.09%
2023/01/04	0.1	44.85	46.1	44.73	44.95	-46	6,008	-0.77%
2023/01/03	13	43.68	13	44.20	44.25	0	6,037	0.00%
2022/12/30	0	0.00	12	44.38	44.05	-12	6,024	-0.20%
2022/12/29	2	43.78	11.2	43.91	43.90	-9.2	6,044	-0.15%
2022/12/28	0	0.00	4	44.26	44.15	-4	6,016	-0.07%
2022/12/27	1	44.30	5	44.24	44.25	-4	6,015	-0.07%
2022/12/26	35	43.96	4.3	44.06	44.05	30.7	6,042	0.51%
2022/12/23	146.1	44.00	23	43.89	44.25	123.1	6,076	2.03%	大買/鉅額交易
2022/12/22	0.3	44.25	11.7	44.24	44.45	-11.4	6,119	-0.19%
2022/12/21	44.3	43.77	27.3	43.78	43.75	16.9	6,124	0.28%
2022/12/20	68	44.86	124	44.88	44.50	-56	6,004	-0.93%	大賣/
2022/12/19	1.6	47.10	0	48.35	47.00	1.6	5,745	0.03%
2022/12/16	0	0.00	1.4	47.66	47.40	-1.4	5,811	-0.02%
2022/12/15	0	0.00	0	48.15	48.00	0	5,816	0.00%
2022/12/12	0	0.00	2	47.55	47.60	-2	5,774	-0.03%
2022/12/09	2	47.78	0	0.00	47.80	2	5,835	0.03%
2022/12/08	0.1	47.65	0	48.00	48.05	0.1	5,842	0.00%
2022/12/07	0	0.00	5.2	47.97	47.90	-5.2	5,824	-0.09%
2022/12/06	1	47.00	0	0.00	46.80	1	5,774	0.02%
2022/12/05	10.2	47.33	3	47.44	47.05	7.2	5,756	0.12%
2022/12/02	2.1	48.17	0.8	48.33	48.20	1.3	5,675	0.02%
2022/12/01	2.1	48.75	0	0.00	48.95	2.1	5,692	0.04%
2022/11/30	0	0.00	3	48.20	50.80	-3	5,631	-0.05%
2022/11/29	0	0.00	2	46.83	47.80	-2	5,482	-0.04%
2022/11/28	2.1	45.99	0	0.00	46.40	2.1	5,412	0.04%
2022/11/25	0	0.00	0.1	46.26	46.50	-0.1	5,397	0.00%
2022/11/24	0	0.00	1	46.05	46.05	-1	5,539	-0.02%
2022/11/23	0.2	45.80	2	45.65	45.80	-1.8	5,521	-0.03%
2022/11/21	0.2	44.88	0	0.00	45.10	0.2	5,451	0.00%
2022/11/18	1	44.85	0	0.00	44.85	1	5,443	0.02%
2022/11/17	1	45.20	0	0.00	45.35	1	5,402	0.02%
2022/11/15	0	0.00	1	46.45	46.40	-1	5,319	-0.02%
2022/11/14	2.1	45.95	0.2	45.95	46.00	1.9	5,269	0.04%
2022/11/11	0	0.00	4.1	45.75	46.00	-4.1	5,220	-0.08%
2022/11/10	1	44.90	0	45.30	45.20	1	5,196	0.02%
2022/11/09	1	44.75	0	0.00	45.30	1	5,191	0.02%
2022/11/08	2	44.85	2	45.15	45.30	0	5,139	0.00%
2022/11/07	2.2	44.81	0	0.00	45.45	2.2	5,097	0.04%
2022/11/04	0	44.85	0.1	44.50	45.10	-0.1	5,043	0.00%
2022/11/03	2	45.00	0	0.00	45.00	2	4,989	0.04%
2022/10/31	1	45.35	1	45.40	46.40	0	4,854	0.00%
2022/10/27	1	45.85	0	0.00	45.50	1	4,769	0.02%
2022/10/26	0.2	45.50	0	0.00	45.70	0.2	4,759	0.00%
2022/10/25	0	44.90	0	0.00	45.20	0	4,749	0.00%
2022/10/24	0.1	46.50	0	0.00	46.00	0.1	4,684	0.00%
2022/10/21	0.1	46.00	0	0.00	46.50	0.1	4,634	0.00%
2022/10/20	1	45.90	3.1	45.96	46.50	-2.1	4,563	-0.05%
2022/10/19	1.1	46.94	13	47.00	46.70	-11.9	4,417	-0.27%
2022/10/17	2	47.40	1	47.00	47.35	1	4,324	0.02%
2022/10/14	4.1	47.84	2	48.25	48.20	2.1	4,280	0.05%
2022/10/13	0.1	47.75	1	48.15	48.05	-1	4,207	-0.02%
2022/10/12	1.1	47.73	0	0.00	48.05	1.1	4,134	0.03%
2022/10/11	1	48.00	0	0.00	47.75	1	4,126	0.02%
2022/10/07	2	48.83	0	0.00	48.85	2	4,071	0.05%
2022/10/05	1	48.65	0	0.00	48.80	1	4,141	0.02%
2022/10/04	2	48.80	1	48.80	48.70	1	4,175	0.02%
2022/10/03	0	0.00	1	48.90	48.70	-1	4,173	-0.02%
2022/09/30	2	49.43	2	49.43	49.20	0	4,186	0.00%
2022/09/29	1	49.10	0	0.00	49.40	1	4,210	0.02%
2022/09/28	0	0.00	2	49.40	48.70	-2	4,233	-0.05%
2022/09/26	6.1	49.02	0	0.00	48.70	6.1	4,247	0.14%
2022/09/23	0	0.00	4	49.36	49.70	-4	4,288	-0.09%
2022/09/19	0	48.95	0	0.00	48.75	0	4,335	0.00%
2022/09/16	0.1	48.95	0	0.00	48.75	0.1	4,394	0.00%
2022/09/15	0	0.00	2	48.56	49.25	-2	4,391	-0.05%
2022/09/14	4	48.66	0	0.00	48.55	4	4,391	0.09%
2022/09/06	1	49.40	0	0.00	49.55	1	4,591	0.02%
2022/09/05	6	48.78	1	48.89	49.00	5	4,604	0.11%
2022/09/01	2	48.75	0.3	48.90	48.65	1.7	4,709	0.04%
2022/08/29	2.4	49.54	0.4	49.82	49.60	2	4,565	0.04%
2022/08/25	2	50.20	0	0.00	50.60	2	4,707	0.04%
2022/08/24	0	50.60	0	0.00	50.60	0	4,835	0.00%
2022/08/23	1	50.50	0.2	51.80	50.60	0.8	5,118	0.02%
2022/08/22	0.6	51.20	0	0.00	51.30	0.6	5,292	0.01%
2022/08/19	0.1	50.94	4	50.50	51.00	-3.9	5,456	-0.07%
2022/08/18	9	51.34	1	50.60	50.60	8	5,492	0.15%
2022/08/17	0	0.00	0	52.50	52.70	0	5,609	0.00%
2022/08/16	4	51.38	0	0.00	51.90	4	5,638	0.07%
2022/08/11	0.2	53.06	0	0.00	53.00	0.2	5,837	0.00%
2022/08/05	0	0.00	5	50.76	51.10	-5	5,863	-0.09%
2022/08/04	4	50.15	2	50.50	49.90	2	5,845	0.03%
2022/07/29	2	49.93	0	0.00	50.10	2	5,896	0.03%
2022/07/28	0	0.00	10	49.90	49.95	-10	5,884	-0.17%
2022/07/27	1.1	49.42	1	49.55	49.90	0.1	5,873	0.00%
2022/07/26	10	49.65	0	0.00	49.80	10	5,840	0.17%
2022/07/22	1	48.90	0	0.00	48.90	1	5,900	0.02%
2022/07/20	0	47.90	0	0.00	47.90	0	5,905	0.00%
2022/07/18	0	0.00	3	47.77	48.00	-3	5,918	-0.05%
2022/07/15	10	47.57	7	47.83	47.45	3	5,905	0.05%
2022/07/13	1	48.33	2	48.63	48.85	-1	5,886	-0.02%
2022/07/12	0	0.00	3	48.78	48.80	-3	5,845	-0.05%
2022/07/08	3	49.93	1.1	49.57	49.80	1.9	5,820	0.03%
2022/07/07	1	49.00	0	0.00	49.70	1	5,819	0.02%
2022/07/06	1	51.10	1	51.00	51.10	0	5,763	0.00%
2022/07/05	1	52.50	0	0.00	52.50	1	5,743	0.02%
2022/07/01	0	0.00	1	51.80	52.00	-1	5,695	-0.02%
2022/06/30	0	0.00	4	53.50	53.10	-4	5,711	-0.07%
2022/06/27	2	54.25	2	54.65	54.30	0	5,655	0.00%
2022/06/24	1	53.70	2	54.05	53.90	-1	5,613	-0.02%
2022/06/23	0	0.00	1	53.60	54.00	-1	5,552	-0.02%
2022/06/22	2	53.10	0	53.00	52.90	2	5,471	0.04%
2022/06/21	0	0.00	2	52.65	53.10	-2	5,509	-0.04%
2022/06/20	1	51.10	1	51.50	51.80	0	5,533	0.00%
2022/06/17	0	0.00	1	52.10	52.20	-1	5,488	-0.02%
2022/06/16	3.1	52.83	1.1	52.94	52.50	2	5,422	0.04%
2022/06/15	0	0.00	3	51.77	52.30	-3	5,447	-0.06%
2022/06/14	3	50.87	1	51.20	51.40	2	5,455	0.04%
2022/06/13	25	50.76	25	51.00	50.70	0	5,434	0.00%
2022/06/10	0	0.00	0	52.52	52.10	0	5,306	0.00%
2022/06/09	0	0.00	2	52.70	52.20	-2	5,271	-0.04%
2022/06/08	1	52.80	2	52.75	52.80	-1	5,229	-0.02%
2022/06/07	1	52.60	0	0.00	52.60	1	5,235	0.02%
2022/06/06	0	0.00	7.1	52.30	52.50	-7.1	5,137	-0.14%
2022/06/02	0	0.00	5	51.90	51.90	-5	5,096	-0.10%
2022/06/01	3	51.70	15	51.53	51.70	-12	5,073	-0.24%
2022/05/31	1	51.80	2.1	50.68	50.60	-1.1	4,930	-0.02%
2022/05/30	1	51.60	1	50.70	50.70	0	4,642	0.00%
2022/05/27	12	50.98	1	50.60	50.90	11	4,473	0.25%
2022/05/26	1	49.95	0	50.07	50.10	1	4,352	0.02%
2022/05/25	0	49.95	1.2	50.04	49.30	-1.2	4,375	-0.03%
2022/05/24	0	0.00	4	50.37	50.00	-4	4,233	-0.10%
2022/05/23	0	0.00	2.8	49.54	49.65	-2.8	4,095	-0.07%
2022/05/20	0	47.55	5	47.86	48.20	-5	3,976	-0.13%
2022/05/19	1	46.20	1	46.60	46.50	0	3,878	0.00%
2022/05/18	1	46.30	1	47.20	47.30	0	3,844	0.00%
2022/05/17	0	0.00	1	46.60	46.40	-1	3,852	-0.03%
2022/05/16	0	45.95	1	47.20	46.25	-1	3,847	-0.03%
2022/05/13	0	46.60	2	46.70	46.80	-2	3,830	-0.05%
2022/05/12	0	0.00	1	46.05	45.95	-1	3,823	-0.03%
2022/05/11	6	46.54	4	46.56	46.85	2	3,821	0.05%
2022/05/10	0	0.00	5.1	47.00	47.30	-5.1	3,818	-0.13%
2022/05/09	1	47.00	0	0.00	47.00	1	3,835	0.03%
2022/05/06	0	0.00	1	48.50	48.35	-1	3,827	-0.03%
2022/05/05	2	48.65	1	48.70	48.60	1	3,877	0.03%
2022/05/04	1	48.20	0	0.00	48.10	1	4,008	0.02%
2022/05/03	0	48.85	0	0.00	48.60	0	4,096	0.00%
2022/04/29	0	48.78	1	48.80	49.00	-1	4,131	-0.02%
2022/04/28	2	48.05	2	48.40	48.75	0	4,160	0.00%
2022/04/26	1.6	48.92	1	48.80	49.40	0.6	4,157	0.02%
2022/04/22	1	48.60	1.1	49.00	49.70	-0.1	4,187	0.00%
2022/04/21	3	49.08	1	49.05	49.25	2	4,278	0.05%
2022/04/20	0.1	48.95	5	49.04	49.55	-4.9	4,476	-0.11%
2022/04/19	0	0.00	1	49.00	48.90	-1	4,671	-0.02%
2022/04/18	0	0.00	10	48.98	49.10	-10	4,745	-0.21%
2022/04/15	0	49.90	4	49.83	49.55	-4	4,739	-0.08%
2022/04/14	2.6	50.11	4	50.09	49.75	-1.4	4,786	-0.03%
2022/04/13	1.8	50.63	2.1	50.84	51.00	-0.3	4,790	-0.01%
2022/04/12	1.5	50.13	1	50.50	50.30	0.5	4,761	0.01%
2022/04/11	4.3	50.11	2	50.50	50.50	2.3	4,731	0.05%
2022/04/08	0	49.94	0	50.03	50.10	0	4,670	0.00%
2022/04/07	2	49.43	0	49.50	49.05	2	4,671	0.04%
2022/04/01	1	49.03	1	49.45	49.95	0	4,553	0.00%
2022/03/30	0.4	49.90	3	50.03	50.30	-2.6	4,454	-0.06%
2022/03/28	2	48.75	3	48.92	49.70	-1	4,369	-0.02%
2022/03/25	1	49.00	1	49.50	49.55	0	4,366	0.00%
2022/03/24	0	49.85	1	50.00	50.00	-1	4,353	-0.02%
2022/03/23	0	0.00	0.5	49.60	49.85	-0.5	4,291	-0.01%
2022/03/22	0	48.60	0	0.00	49.05	0	4,223	0.00%
2022/03/21	0	0.00	1.1	48.85	48.80	-1.1	4,216	-0.02%
2022/03/18	0.1	47.90	1	48.55	48.80	-1	4,216	-0.02%
2022/03/17	0	0.00	6.2	47.99	48.15	-6.2	4,142	-0.15%
2022/03/16	0	0.00	0.1	46.50	46.80	-0.1	4,049	0.00%
2022/03/11	1.1	45.73	0	0.00	45.70	1.1	4,063	0.03%
2022/03/10	0	0.00	1	46.60	46.80	-1	4,069	-0.02%
2022/03/08	1.1	44.84	0	0.00	44.80	1.1	4,030	0.03%
2022/03/07	2	45.60	0	0.00	45.45	2	3,996	0.05%
2022/03/04	1	46.80	0	0.00	46.90	1	4,060	0.02%
2022/03/01	2	47.50	3.3	47.62	47.55	-1.3	4,115	-0.03%
2022/02/25	0	45.85	0	0.00	45.80	0	4,078	0.00%
2022/02/24	2.3	46.43	0	0.00	46.25	2.3	3,985	0.06%
2022/02/23	0	47.30	0	0.00	47.45	0	3,960	0.00%
2022/02/22	0.1	47.39	0	0.00	47.15	0.1	3,970	0.00%
2022/02/21	0	48.12	0	0.00	48.25	0	4,022	0.00%
2022/02/18	0	48.36	0	0.00	48.00	0	4,030	0.00%
2022/02/17	1	48.70	7.1	48.96	48.75	-6	4,037	-0.15%
2022/02/16	0	48.85	1	48.80	48.10	-1	4,019	-0.02%
2022/02/15	3.2	48.53	1	48.55	48.30	2.2	4,022	0.05%
2022/02/14	0	0.00	2	48.95	49.15	-2	4,008	-0.05%
2022/02/11	4.1	48.52	2	49.00	49.30	2.1	3,981	0.05%
2022/02/10	0	48.45	2	48.35	48.95	-2	3,969	-0.05%
2022/02/09	0	0.00	1	48.60	48.90	-1	3,930	-0.03%
2022/02/08	4	48.13	3	48.63	48.80	1	3,870	0.03%
2022/01/26	0	0.00	1	47.55	46.25	-1	3,723	-0.03%
2022/01/25	1.2	46.69	3	47.07	47.15	-1.8	3,575	-0.05%
2022/01/24	1	47.40	2	47.10	47.65	-1	3,491	-0.03%
2022/01/21	2.1	47.46	1	48.00	47.55	1.1	3,501	0.03%
2022/01/18	2.2	48.71	3	48.90	48.50	-0.8	3,414	-0.02%
2022/01/17	2	48.40	0	0.00	48.45	2	3,378	0.06%
2022/01/14	2	49.40	3	49.23	48.60	-1	3,305	-0.03%
2022/01/13	10.3	49.61	7	49.95	49.65	3.3	3,235	0.10%
2022/01/12	6	49.07	6.1	49.50	50.00	-0.1	3,029	0.00%
2022/01/10	0	0.00	3.1	47.95	48.25	-3.1	2,697	-0.11%
2022/01/07	0	0.00	1.1	48.06	48.20	-1.1	2,692	-0.04%
2022/01/06	0	0.00	2	47.75	47.85	-2	2,628	-0.08%
2022/01/05	1	47.40	19	47.21	47.55	-18	2,594	-0.69%
2022/01/04	0	0.00	6	47.15	47.50	-6	2,641	-0.23%
2021/12/30	8	47.29	0	0.00	47.25	8	2,679	0.30%
2021/12/28	0	0.00	1	47.30	47.30	-1	2,670	-0.04%
2021/12/27	1	47.40	0	0.00	47.40	1	2,661	0.04%
2021/12/22	2	46.95	0	0.00	47.00	2	2,782	0.07%
2021/12/21	2	46.70	0	0.00	46.85	2	2,808	0.07%
2021/12/17	2	47.13	0	0.00	47.35	2	2,811	0.07%
2021/12/15	0	0.00	2	46.60	46.85	-2	2,861	-0.07%
2021/12/10	0	0.00	2	47.30	47.05	-2	3,000	-0.07%
2021/12/09	1	47.45	0	0.00	47.70	1	3,015	0.03%
2021/12/08	0	0.00	4	47.69	47.80	-4	2,999	-0.13%
2021/12/07	0	0.00	0.3	47.10	47.50	-0.3	2,991	-0.01%
2021/12/06	0	0.00	0.5	46.85	46.80	-0.5	2,988	-0.02%
2021/12/03	2.3	46.56	0	0.00	46.95	2.3	3,007	0.08%
2021/12/02	0	0.00	3.3	46.61	47.00	-3.3	3,029	-0.11%
2021/12/01	0.5	45.90	1.1	46.08	46.55	-0.6	3,054	-0.02%
2021/11/30	0	0.00	1	46.25	46.35	-1	3,065	-0.03%
2021/11/29	0	0.00	1	45.55	45.75	-1	2,943	-0.03%
2021/11/26	4	46.03	1	45.90	45.75	3	2,964	0.10%
2021/11/25	0	0.00	3	46.95	47.20	-3	3,015	-0.10%
2021/11/24	6	47.56	1	47.80	47.55	5	3,150	0.16%
2021/11/22	0	0.00	2	46.73	47.00	-2	3,390	-0.06%
2021/11/19	1	46.60	0	0.00	46.75	1	3,371	0.03%
2021/11/18	0	0.00	1.9	46.29	46.70	-1.9	3,363	-0.06%
2021/11/17	1.1	45.61	6	45.59	45.60	-4.9	3,278	-0.15%
2021/11/16	2	45.90	0	0.00	45.90	2	3,280	0.06%
2021/11/15	0.2	45.31	0.1	45.25	45.60	0.1	3,310	0.00%
2021/11/12	0.2	45.05	1	45.00	45.20	-0.8	3,297	-0.02%
2021/11/10	0.1	44.65	2	44.75	44.70	-2	3,339	-0.06%
2021/11/09	0.1	44.70	0	0.00	44.95	0.1	3,354	0.00%
2021/11/08	0.2	44.33	0	0.00	44.55	0.2	3,366	0.01%
2021/11/05	0.5	44.42	0	0.00	44.60	0.5	3,389	0.01%
2021/11/03	0.1	43.85	0	0.00	44.00	0.1	3,409	0.00%
2021/10/28	0.2	44.36	0	0.00	44.40	0.2	3,439	0.01%
2021/10/27	0	0.00	2	44.90	44.90	-2	3,475	-0.06%
2021/10/26	0	0.00	3	45.00	44.90	-3	3,505	-0.09%
2021/10/21	0.1	45.05	0	0.00	44.80	0.1	3,687	0.00%
2021/10/20	0.1	44.70	0	0.00	44.95	0.1	3,678	0.00%
2021/10/19	0	0.00	2	44.63	44.55	-2	3,676	-0.05%
2021/10/15	0	0.00	1	44.45	44.45	-1	3,722	-0.03%
2021/10/12	0.1	43.20	0.1	44.85	43.80	0.1	3,783	0.00%
2021/10/08	0	0.00	0.2	43.83	43.50	-0.2	3,732	-0.01%
2021/10/04	0	43.30	1	43.45	43.50	-1	3,798	-0.03%
2021/10/01	12	43.66	10	43.15	43.30	2	3,798	0.05%
2021/09/30	0	43.70	1	43.95	44.40	-1	3,751	-0.03%
2021/09/29	3.1	43.80	0	43.65	44.05	3.1	3,719	0.08%
2021/09/24	0	0.00	2	44.70	44.60	-2	3,658	-0.05%
2021/09/23	0	0.00	6	44.43	44.55	-6	3,664	-0.16%
2021/09/22	1	43.60	1.1	43.90	43.60	-0.1	3,673	0.00%
2021/09/17	0.1	45.72	0	0.00	45.35	0.1	3,597	0.00%
2021/09/16	0	0.00	3	45.92	46.00	-3	3,548	-0.08%
2021/09/15	0	0.00	3	45.72	45.75	-3	3,481	-0.09%
2021/09/14	0	0.00	2	45.60	45.65	-2	3,480	-0.06%
2021/09/10	2	45.75	0	0.00	45.75	2	3,529	0.06%
2021/09/08	2	45.30	0	0.00	45.60	2	3,560	0.06%
2021/09/07	0	0.00	3	45.35	45.20	-3	3,569	-0.08%
2021/09/06	0	0.00	5	44.97	45.05	-5	3,537	-0.14%
2021/09/03	1	44.80	1	44.75	44.70	0	3,495	0.00%
2021/09/02	0	0.00	2	44.25	43.75	-2	3,482	-0.06%
2021/09/01	0	0.00	5	44.94	44.65	-5	3,480	-0.14%
2021/08/31	0	44.20	22	44.11	45.00	-22	3,425	-0.64%
2021/08/30	26	43.68	8	43.43	44.30	18	3,336	0.54%
2021/08/27	0	0.00	7	43.14	43.90	-7	3,196	-0.22%
2021/08/19	5	40.62	0.4	40.70	40.55	4.6	3,611	0.13%
2021/08/18	0	0.00	0	41.50	41.40	0	3,614	0.00%
2021/08/17	0	0.00	1	41.80	41.55	-1	3,720	-0.03%
2021/08/13	3	41.17	0	0.00	41.40	3	3,792	0.08%
2021/08/12	1.1	41.36	0	0.00	41.60	1.1	3,840	0.03%
2021/08/11	0	0.00	1	41.70	41.70	-1	3,897	-0.03%
2021/08/09	3	41.28	1	41.85	42.05	2	4,066	0.05%
2021/08/06	3	41.75	0	0.00	41.85	3	4,121	0.07%
2021/08/04	0	0.00	1	42.15	42.05	-1	4,410	-0.02%
2021/08/03	1	41.75	0	0.00	42.00	1	4,464	0.02%
2021/08/02	0	42.35	0	0.00	42.50	0	4,517	0.00%
2021/07/30	1	41.40	0	0.00	41.75	1	4,537	0.02%
2021/07/29	3	41.42	2	41.75	41.85	1	4,574	0.02%
2021/07/28	2.1	41.74	0	0.00	41.30	2.1	4,553	0.05%
2021/07/27	2	44.90	20	44.80	44.80	-18	4,514	-0.40%
2021/07/23	0	0.00	1.2	45.46	45.10	-1.2	4,560	-0.03%
2021/07/22	0	0.00	1	45.35	45.35	-1	4,613	-0.02%
2021/07/21	0.1	44.60	0	0.00	44.75	0.1	4,629	0.00%
2021/07/20	1	44.80	0	0.00	44.65	1	4,684	0.02%
2021/07/19	4	45.05	3	45.38	45.40	1	4,736	0.02%
2021/07/16	1.7	45.32	2.1	45.34	45.50	-0.4	4,734	-0.01%
2021/07/15	0.2	45.25	1.5	45.39	45.45	-1.3	4,750	-0.03%
2021/07/14	0.7	45.24	1.5	45.38	45.40	-0.8	4,782	-0.02%
2021/07/13	0	44.57	4.6	45.30	45.40	-4.6	4,843	-0.10%
2021/07/12	0.6	44.63	1	45.05	44.90	-0.4	4,853	-0.01%
2021/07/09	0.4	44.80	0	0.00	44.95	0.4	4,863	0.01%
2021/07/08	0.6	45.00	3	45.12	45.10	-2.4	4,880	-0.05%
2021/07/07	1	44.78	0	0.00	45.10	1	4,942	0.02%
2021/07/06	0.1	45.15	2.1	45.25	45.25	-2	5,008	-0.04%
2021/07/05	1	45.09	2	45.28	45.25	-1	5,043	-0.02%
2021/07/02	0.7	44.88	3	45.17	44.90	-2.3	5,052	-0.05%
2021/07/01	0.4	44.96	3	44.98	45.05	-2.6	5,066	-0.05%
2021/06/30	1	45.01	1	45.05	45.25	0	5,110	0.00%
2021/06/29	0.2	44.95	0	0.00	45.20	0.2	5,149	0.00%
2021/06/28	0	0.00	5.1	45.13	45.20	-5.1	5,181	-0.10%
2021/06/25	0	0.00	2	45.30	45.20	-2	5,245	-0.04%
2021/06/24	1	44.90	3	44.97	45.00	-2	5,266	-0.04%
2021/06/23	0.4	44.76	4	44.96	45.25	-3.6	5,318	-0.07%
2021/06/22	7	44.14	7.4	44.40	44.30	-0.4	5,296	-0.01%
2021/06/21	1	43.45	0	0.00	43.50	1	5,292	0.02%
2021/06/18	3	44.30	3	44.58	44.25	0	5,313	0.00%
2021/06/16	0	0.00	1	44.85	44.85	-1	5,378	-0.02%
2021/06/15	0	0.00	3	45.00	45.00	-3	5,410	-0.06%
2021/06/11	0	0.00	3	45.00	45.05	-3	5,464	-0.05%
2021/06/09	1	44.55	1	44.80	45.00	0	5,553	0.00%
2021/06/08	0	0.00	2	45.30	45.05	-2	5,562	-0.04%
2021/06/04	1	45.00	1	45.15	45.15	0	5,725	0.00%
2021/06/02	0	0.00	3.3	45.43	45.50	-3.3	5,888	-0.06%
2021/06/01	0	0.00	2	45.25	45.35	-2	5,934	-0.03%
2021/05/31	2	44.40	8	45.41	45.40	-6	6,012	-0.10%
2021/05/28	2	44.90	1.1	45.24	45.25	0.9	6,048	0.01%
2021/05/27	1.1	43.94	23	45.60	45.60	-21.9	6,010	-0.36%
2021/05/26	0.1	45.07	2.1	45.22	45.35	-2	5,613	-0.04%
2021/05/25	5	45.20	1	45.00	45.20	4	5,631	0.07%
2021/05/21	0	0.00	8	44.45	44.35	-8	5,571	-0.14%
2021/05/20	0	0.00	3.1	43.20	43.35	-3.1	5,513	-0.06%
2021/05/18	1	43.60	37.1	43.42	43.60	-36.1	5,446	-0.66%
2021/05/17	10	41.77	2	41.68	41.30	8	5,458	0.15%
2021/05/14	2	41.90	2	42.33	42.65	0	5,399	0.00%
2021/05/13	2	41.15	2	41.10	41.20	0	5,342	0.00%
2021/05/12	4	41.65	22	40.89	41.50	-18	5,268	-0.34%
2021/05/11	0	43.90	0	0.00	43.40	0	5,080	0.00%
2021/05/10	0	0.00	3	44.62	44.50	-3	5,059	-0.06%
2021/05/06	0.1	43.20	3	43.50	43.90	-2.9	5,165	-0.06%
2021/05/05	1	42.60	1	42.65	42.45	0	5,123	0.00%
2021/05/04	1	42.50	3	43.13	42.45	-2	5,168	-0.04%
2021/05/03	1	43.50	2	43.30	42.80	-1	5,148	-0.02%
2021/04/29	5	43.95	9	44.03	43.45	-4	5,159	-0.08%
2021/04/28	10.4	43.68	0	0.00	43.95	10.4	5,160	0.20%
2021/04/27	0.1	43.25	4	43.45	43.50	-3.9	5,269	-0.07%
2021/04/26	1	43.30	2	43.10	43.30	-1	5,269	-0.02%
2021/04/23	1	42.60	2	42.95	43.00	-1	5,228	-0.02%
2021/04/22	0	0.00	5	42.40	42.60	-5	5,200	-0.10%
2021/04/21	1	42.50	2	42.40	42.45	-1	5,186	-0.02%
2021/04/20	1	43.00	12	43.26	43.00	-11	5,189	-0.21%
2021/04/19	0	42.60	2	42.78	43.00	-2	5,194	-0.04%
2021/04/16	3	42.40	4	42.31	42.45	-1	5,165	-0.02%
2021/04/15	10	42.23	2.1	42.34	42.15	7.9	5,255	0.15%
2021/04/14	1	42.40	8.1	42.36	42.40	-7.1	5,288	-0.13%
2021/04/13	7.2	42.21	9	42.24	42.10	-1.8	5,275	-0.03%
2021/04/12	0	0.00	8.1	41.89	41.90	-8.1	5,238	-0.15%
2021/04/09	4	41.19	0	0.00	41.25	4	5,252	0.08%
2021/04/08	5	41.23	0	0.00	41.20	5	5,284	0.09%
2021/04/07	0	0.00	2	41.35	41.60	-2	5,366	-0.04%
2021/04/06	1	41.25	0	0.00	41.20	1	5,352	0.02%
2021/04/01	1	41.70	0	0.00	41.55	1	5,306	0.02%
2021/03/31	0	0.00	13	41.92	41.95	-13	5,250	-0.25%
2021/03/30	0	0.00	13	41.65	41.80	-13	5,197	-0.25%
2021/03/29	8	41.34	16	41.24	41.40	-8	5,142	-0.16%
2021/03/26	14	41.34	7	41.46	41.40	7	5,104	0.14%
2021/03/25	4	40.84	17	40.80	41.15	-13	5,066	-0.26%
2021/03/24	1	40.65	26	40.84	40.70	-25	5,106	-0.49%
2021/03/23	29	40.37	0	0.00	40.40	29	5,091	0.57%
2021/03/22	24	40.11	19	40.41	40.50	5	5,113	0.10%
2021/03/19	7	40.29	1.1	40.24	40.40	5.9	5,137	0.11%
2021/03/18	0	0.00	1	41.50	40.80	-1	5,025	-0.02%
2021/03/17	0	41.30	1	41.10	41.05	-1	5,060	-0.02%
2021/03/16	2	41.10	1.3	41.43	41.35	0.7	5,070	0.01%
2021/03/15	1	41.45	6.2	41.35	41.25	-5.2	5,112	-0.10%
2021/03/12	4	40.54	6.4	40.94	41.00	-2.4	5,124	-0.05%
2021/03/11	3	40.87	76.5	41.17	40.65	-73.5	5,153	-1.43%
2021/03/10	21	40.29	4	40.43	40.70	17	5,100	0.33%
2021/03/09	5	39.98	13.3	40.18	40.45	-8.3	5,044	-0.16%
2021/03/08	12	39.50	16	39.79	39.60	-4	4,938	-0.08%
2021/03/05	12	39.27	4	39.65	39.40	8	4,910	0.16%
2021/03/04	9.1	39.40	1	39.65	39.65	8.1	5,061	0.16%
2021/03/03	5	40.05	7	40.01	40.05	-2	5,026	-0.04%
2021/03/02	8	39.41	8	39.48	39.35	0	4,947	0.00%
2021/02/26	36	39.87	2	39.92	39.90	34	4,912	0.69%
2021/02/25	2	40.28	10.2	40.44	40.80	-8.2	4,739	-0.17%
2021/02/24	12	40.12	7.2	39.99	39.85	4.8	4,709	0.10%
2021/02/23	0	39.75	1	39.80	39.85	-1	4,696	-0.02%
2021/02/19	1	39.40	0.5	39.80	39.20	0.5	4,714	0.01%
2021/02/18	0	0.00	1	39.80	39.65	-1	4,731	-0.02%
2021/02/17	5	38.84	6	39.36	39.70	-1	4,769	-0.02%
2021/02/05	6	38.61	2	38.80	38.75	4	4,674	0.09%
2021/02/04	3	38.30	0	0.00	38.70	3	4,665	0.06%
2021/02/03	2	38.00	2	38.70	38.70	0	4,755	0.00%
2021/02/02	12	37.79	3	38.67	38.55	9	4,790	0.19%
2021/02/01	0	0.00	2	38.13	38.20	-2	4,825	-0.04%
2021/01/29	12.3	37.76	2	37.95	37.40	10.3	4,785	0.22%
2021/01/28	4	38.29	1	38.55	38.25	3	4,680	0.06%
2021/01/27	4	38.81	0	41.60	38.60	4	4,609	0.09%
2021/01/26	5	38.69	34	38.84	38.60	-29	4,602	-0.63%
2021/01/25	13	38.98	0.8	39.35	38.90	12.2	4,572	0.27%
2021/01/22	4	39.03	0	0.00	39.00	4	4,609	0.09%
2021/01/21	0	0.00	2	40.15	39.10	-2	4,588	-0.04%
2021/01/20	24	40.15	22	39.86	39.00	2	4,531	0.04%
2021/01/19	2	41.28	0	0.00	41.10	2	4,362	0.05%
2021/01/18	2.1	41.17	0.4	41.70	41.20	1.7	4,329	0.04%
2021/01/14	0	0.00	17	42.00	42.20	-17	4,380	-0.39%
2021/01/13	50	42.27	3	42.25	42.20	47	4,386	1.07%
2021/01/12	4	41.94	8	41.99	42.00	-4	4,377	-0.09%
2021/01/11	6	42.09	2.1	42.45	42.45	3.9	4,384	0.09%
2021/01/08	21	42.09	11	42.10	42.50	10	4,359	0.23%
2021/01/07	5	41.49	9	41.38	41.45	-4	4,240	-0.09%
2021/01/06	8	41.14	19	40.94	41.00	-11	4,254	-0.26%
2021/01/05	0	41.45	32	41.23	41.35	-32	4,220	-0.76%
2021/01/04	7	40.65	7	40.94	41.35	0	4,215	0.00%
2020/12/31	0.4	41.07	6	41.24	41.10	-5.6	4,149	-0.14%
2020/12/30	10	41.00	12	40.55	41.05	-2	4,085	-0.05%
2020/12/29	0	0.00	1	40.00	40.05	-1	4,007	-0.02%
2020/12/28	0	39.60	0	0.00	40.00	0	4,016	0.00%
2020/12/25	1	39.70	0	0.00	39.60	1	4,065	0.02%
2020/12/24	0	0.00	1	39.60	39.55	-1	4,090	-0.02%
2020/12/22	1	39.75	0	0.00	39.75	1	4,181	0.02%
2020/12/18	1	39.70	1	40.20	40.20	0	4,376	0.00%
2020/12/16	0	0.00	8	40.13	40.25	-8	4,380	-0.18%
2020/12/15	3	39.48	2.1	39.60	39.70	0.9	4,375	0.02%
2020/12/14	2	39.80	0.3	39.85	39.95	1.7	4,362	0.04%
2020/12/11	0	0.00	3.2	39.70	40.00	-3.2	4,364	-0.07%
2020/12/10	3	39.05	0.7	39.30	39.05	2.3	4,261	0.05%
2020/12/09	4.5	38.62	1	38.65	39.15	3.5	4,238	0.08%
2020/12/08	5.3	39.05	11	39.21	38.95	-5.7	4,158	-0.14%
2020/12/07	6	39.73	0	0.00	39.80	6	4,116	0.15%
2020/12/03	0	0.00	2	39.93	40.00	-2	4,081	-0.05%
2020/12/02	0	0.00	2	39.35	39.90	-2	4,113	-0.05%
2020/12/01	2	39.25	1	39.50	39.90	1	4,135	0.02%
2020/11/30	3.1	39.40	1	39.50	39.00	2.1	4,131	0.05%
2020/11/27	2	39.90	1	39.80	39.90	1	3,938	0.03%
2020/11/26	5	40.04	0	0.00	40.20	5	3,937	0.13%
2020/11/25	0	40.65	0	0.00	40.15	0	4,011	0.00%
2020/11/24	1	40.30	0	0.00	40.30	1	4,045	0.02%
2020/11/20	7	40.17	2.3	40.29	40.30	4.7	4,045	0.12%
2020/11/19	9	40.49	0	0.00	40.50	9	4,125	0.22%
2020/11/18	25	40.84	1	40.70	40.95	24	4,134	0.58%
2020/11/17	2	40.30	6	40.38	40.60	-4	4,144	-0.10%
2020/11/16	1	40.50	13.2	40.49	40.50	-12.2	4,208	-0.29%
2020/11/13	0	0.00	0.3	39.80	39.90	-0.3	4,178	-0.01%
2020/11/12	0	0.00	14	39.78	39.80	-14	4,197	-0.33%
2020/11/11	4	39.94	27	40.02	40.20	-23	4,196	-0.55%
2020/11/10	4	39.49	31.4	39.59	39.55	-27.4	4,093	-0.67%
2020/11/09	1	39.00	0	0.00	38.85	1	4,027	0.02%
2020/11/06	3	38.50	0	38.55	38.60	3	3,958	0.08%
2020/11/05	12	38.57	1	38.60	38.60	11	4,000	0.27%
2020/11/04	0.1	38.55	8	38.17	38.20	-7.9	4,007	-0.20%
2020/11/03	3	38.13	2	38.35	38.35	1	4,027	0.02%
2020/11/02	1	37.20	1	37.15	37.95	0	4,040	0.00%
2020/10/30	13	37.10	0	0.00	37.05	13	4,024	0.32%
2020/10/29	15.1	37.59	0	37.95	37.55	15.1	3,929	0.38%
2020/10/28	2	38.00	1	37.95	38.10	1	3,951	0.03%
2020/10/27	3.1	38.04	1	38.15	38.05	2.1	3,992	0.05%
2020/10/26	1	38.35	0	0.00	38.30	1	4,014	0.02%
2020/10/23	3	38.20	1	38.30	38.20	2	4,040	0.05%
2020/10/22	0	0.00	1	38.65	38.50	-1	4,100	-0.02%
2020/10/20	4	37.94	0	0.00	38.15	4	4,063	0.10%
2020/10/16	7	38.01	0	0.00	38.00	7	4,012	0.17%
2020/10/15	7	38.17	0	0.00	38.05	7	4,022	0.17%
2020/10/14	2	38.58	0	0.00	38.55	2	3,997	0.05%
2020/10/13	1	38.55	0	0.00	38.60	1	3,935	0.03%
2020/10/12	1	38.60	0	0.00	38.95	1	4,027	0.02%
2020/10/08	2	38.98	0	0.00	39.00	2	4,119	0.05%
2020/10/07	2	39.05	0	0.00	39.00	2	4,156	0.05%
2020/10/06	0	0.00	1	39.35	39.30	-1	4,228	-0.02%
2020/10/05	2	38.93	4	39.48	38.85	-2	4,239	-0.05%
2020/09/30	7	39.06	5	39.01	38.85	2	4,255	0.05%
2020/09/29	3	39.18	2	39.10	39.10	1	4,224	0.02%
2020/09/25	9	38.17	5	38.17	38.40	4	4,276	0.09%
2020/09/24	26	37.52	7	37.40	37.35	19	4,235	0.45%
2020/09/23	2	38.80	0	0.00	38.90	2	4,120	0.05%
2020/09/22	5	39.76	0	0.00	39.50	5	4,105	0.12%
2020/09/21	3	40.38	0	0.00	40.20	3	4,069	0.07%
2020/09/18	1	40.30	0	0.00	40.75	1	4,094	0.02%
2020/09/17	9	40.48	0	0.00	40.30	9	4,079	0.22%
2020/09/14	1	40.80	1	40.90	40.90	0	4,204	0.00%
2020/09/11	0	0.00	3	40.25	40.45	-3	4,229	-0.07%
2020/09/10	1	40.35	3	40.45	40.35	-2	4,270	-0.05%
2020/09/09	8	40.31	0	0.00	40.55	8	4,314	0.19%
2020/09/08	5	40.80	0	41.00	40.80	5	4,341	0.12%
2020/09/07	9	40.92	2	40.95	40.90	7	4,374	0.16%
2020/09/04	6	41.27	0	0.00	41.50	6	4,374	0.14%
2020/09/03	3	41.77	7	41.95	41.80	-4	4,380	-0.09%
2020/09/02	19	41.46	17	41.55	41.50	2	4,416	0.05%
2020/09/01	7	41.56	1	41.90	41.75	6	4,454	0.13%
2020/08/31	11	42.05	4	42.30	41.80	7	4,454	0.16%
2020/08/28	15	41.95	14	42.19	42.20	1	4,500	0.02%
2020/08/27	8	41.99	6	42.16	42.00	2	4,585	0.04%
2020/08/26	8	42.04	4	42.15	42.15	4	4,615	0.09%
2020/08/25	8	41.71	21	41.97	42.35	-13	4,657	-0.28%
2020/08/24	19	41.47	11	41.51	41.35	8	4,690	0.17%
2020/08/21	14	42.06	10	42.24	41.80	4	4,710	0.08%
2020/08/20	21	42.03	12	41.59	41.55	9	4,726	0.19%
2020/08/19	21.1	43.20	20	43.03	43.00	1.1	4,719	0.02%
2020/08/18	6	43.51	2	43.53	43.40	4	4,748	0.08%
2020/08/17	1	44.20	1	44.35	44.35	0	4,774	0.00%
2020/08/14	5	43.55	0	0.00	44.00	5	4,773	0.10%
2020/08/12	2	43.33	6	43.38	43.40	-4	4,815	-0.08%
2020/08/11	3	43.43	5	44.03	43.40	-2	4,824	-0.04%
2020/08/10	1	43.70	9	43.77	43.70	-8	4,804	-0.17%
2020/08/07	2	42.70	0	0.00	42.90	2	4,813	0.04%
2020/08/06	2	42.78	3	42.63	43.00	-1	4,802	-0.02%
2020/08/05	2	41.90	1	42.05	41.85	1	4,839	0.02%
2020/08/04	1	41.65	0	0.00	41.65	1	4,852	0.02%
2020/08/03	35	41.76	21	41.46	41.45	14	4,872	0.29%
2020/07/31	5	42.49	2	42.55	42.35	3	4,847	0.06%
2020/07/30	2	42.30	4	42.59	42.85	-2	4,830	-0.04%
2020/07/29	5	42.59	20	43.05	42.30	-15	4,854	-0.31%
2020/07/28	2	41.90	4	42.31	42.55	-2	4,915	-0.04%
2020/07/27	14	42.89	10	43.30	42.50	4	4,935	0.08%
2020/07/24	15	43.80	2	44.30	43.55	13	4,958	0.26%
2020/07/23	3	44.57	0	0.00	44.60	3	4,972	0.06%
2020/07/22	1	45.10	0	0.00	45.00	1	5,046	0.02%
2020/07/21	0	0.00	8	45.39	45.50	-8	5,053	-0.16%
2020/07/20	2	44.43	0	0.00	44.55	2	5,053	0.04%
2020/07/17	1	45.00	8	45.30	44.75	-7	5,087	-0.14%
2020/07/16	29	44.97	0	0.00	44.80	29	5,154	0.56%
2020/07/15	10	47.73	18	47.71	47.75	-8	5,083	-0.16%
2020/07/14	0	0.00	2	47.45	47.45	-2	5,051	-0.04%
2020/07/13	13	47.16	5	47.48	47.00	8	5,064	0.16%
2020/07/10	11	47.50	1	47.60	47.50	10	5,090	0.20%
2020/07/09	2	48.25	0	0.00	48.20	2	5,125	0.04%
2020/07/08	4	47.73	0	0.00	48.00	4	5,105	0.08%
2020/07/07	0	0.00	4	47.45	47.50	-4	5,139	-0.08%
2020/07/06	3	47.37	10.1	47.15	47.45	-7.1	5,132	-0.14%
2020/07/03	10	46.90	7	47.01	47.00	3	5,150	0.06%
2020/07/02	2	46.20	8.4	46.64	46.80	-6.4	5,184	-0.12%
2020/07/01	2	45.55	14	46.14	46.20	-12	5,234	-0.23%
2020/06/30	7	45.51	9	45.58	45.55	-2	5,274	-0.04%
2020/06/24	1	45.00	1	45.40	45.10	0	5,375	0.00%
2020/06/23	0	0.00	1	45.45	45.20	-1	5,452	-0.02%
2020/06/22	1	44.85	0	0.00	45.15	1	5,502	0.02%
2020/06/19	0	0.00	2	45.33	45.20	-2	5,620	-0.04%
2020/06/18	8	44.89	1	45.10	45.10	7	5,688	0.12%
2020/06/17	0.2	45.40	2	45.38	45.40	-1.8	5,694	-0.03%
2020/06/16	3	45.18	5	45.36	45.15	-2	5,842	-0.03%
2020/06/15	6	44.13	0	0.00	44.05	6	6,057	0.10%
2020/06/12	16	44.54	10	44.69	44.50	6	6,159	0.10%
2020/06/11	5	45.68	5	46.10	45.40	0	6,330	0.00%
2020/06/10	1.2	46.61	1	46.75	46.75	0.2	6,467	0.00%
2020/06/09	2	45.78	2	46.03	46.10	0	6,656	0.00%
2020/06/08	1	45.45	10	45.61	46.00	-9	6,759	-0.13%
2020/06/05	1	45.10	0	0.00	45.20	1	6,826	0.01%
2020/06/04	4	45.23	8	45.22	45.10	-4	6,977	-0.06%
2020/06/03	0.2	44.60	16	44.46	44.75	-15.9	7,157	-0.22%
2020/06/02	0	0.00	22	43.66	43.40	-22	7,199	-0.31%
2020/06/01	6	43.00	24	43.43	43.50	-18	7,206	-0.25%
2020/05/29	3	42.33	4	42.73	42.80	-1	7,149	-0.01%
2020/05/28	10	42.34	6	42.20	42.20	4	7,047	0.06%
2020/05/27	18	42.76	3	43.00	42.50	15	7,052	0.21%
2020/05/26	4	42.20	20	43.10	42.90	-16	7,077	-0.23%
2020/05/25	12	41.75	0	0.00	41.75	12	7,038	0.17%
2020/05/22	19	42.87	9	42.56	42.55	10	6,994	0.14%
2020/05/21	0	0.00	3	43.58	43.40	-3	6,988	-0.04%
2020/05/20	8	43.39	1	43.45	43.40	7	7,017	0.10%
2020/05/19	5	43.11	18	43.27	43.35	-13	7,027	-0.18%
2020/05/15	8	42.45	4	42.40	42.25	4	7,038	0.06%
2020/05/14	15	42.64	4	42.93	42.55	11	7,001	0.16%
2020/05/13	4	43.13	0	0.00	43.10	4	6,953	0.06%
2020/05/12	19	43.36	12	43.60	43.45	7	6,996	0.10%
2020/05/11	1	44.30	4	44.26	44.05	-3	6,939	-0.04%
2020/05/08	14	43.63	14	43.74	43.60	0	6,918	0.00%
2020/05/07	0	0.00	4	43.01	43.10	-4	6,909	-0.06%
2020/05/06	14	42.55	11.2	42.95	42.80	2.8	6,911	0.04%
2020/05/05	10	42.90	30	43.01	43.00	-20	6,930	-0.29%
2020/05/04	33	42.13	11	42.08	42.40	22	6,921	0.32%
2020/04/30	8	44.23	2.2	44.04	44.15	5.8	6,891	0.08%
2020/04/29	10	43.45	13	43.58	43.70	-3	6,907	-0.04%
2020/04/28	7	42.17	7	42.21	42.80	0	6,981	0.00%
2020/04/27	0	0.00	10	42.22	42.10	-10	7,119	-0.14%
2020/04/24	11	40.59	2	40.95	40.60	9	7,109	0.13%
2020/04/23	2	40.85	6	40.80	40.90	-4	7,178	-0.06%
2020/04/22	17.2	40.55	0.5	41.00	40.75	16.7	7,152	0.23%
2020/04/21	13	41.20	3	41.12	40.95	10	7,139	0.14%
2020/04/20	5	42.47	0	0.00	42.50	5	7,137	0.07%
2020/04/17	4	43.10	5	43.43	42.70	-1	7,175	-0.01%
2020/04/16	5	42.56	0	0.00	42.35	5	7,079	0.07%
2020/04/15	2	43.10	3	42.78	43.20	-1	7,024	-0.01%
2020/04/14	0	42.00	28	41.90	41.95	-28	6,942	-0.40%
2020/04/13	0	0.00	2	40.55	40.70	-2	6,880	-0.03%
2020/04/10	0	0.00	13	40.83	41.10	-13	6,883	-0.19%
2020/04/09	1	40.45	2	40.43	40.35	-1	6,840	-0.01%
2020/04/08	7	40.20	2	39.85	40.40	5	6,811	0.07%
2020/04/07	1	39.30	3	39.78	39.90	-2	6,741	-0.03%
2020/04/06	5	38.31	1	38.60	38.65	4	6,706	0.06%
2020/04/01	7	38.62	0	0.00	38.50	7	6,628	0.11%
2020/03/31	2	39.25	5	39.96	39.35	-3	6,542	-0.05%
2020/03/30	0	39.85	2	39.95	39.55	-2	6,435	-0.03%
2020/03/27	10	40.06	5	40.40	40.00	5	6,355	0.08%
2020/03/26	4	40.21	16	40.23	40.10	-12	6,246	-0.19%
2020/03/25	7	40.13	8	40.41	40.60	-1	6,339	-0.02%
2020/03/24	30.5	38.68	31	38.25	38.70	-0.5	6,220	-0.01%
2020/03/23	17	35.74	4	35.89	35.65	13	6,044	0.22%
2020/03/20	11	36.51	2	36.78	37.45	9	6,058	0.15%
2020/03/19	3	35.20	4	35.56	35.00	-1	5,875	-0.02%
2020/03/18	17	38.04	16	38.61	38.00	1	5,671	0.02%
2020/03/17	5.2	38.02	9.2	38.23	38.25	-4	5,582	-0.07%
2020/03/16	12	40.14	1	40.70	39.60	11	5,376	0.20%
2020/03/13	22	41.23	8	41.83	42.20	14	5,213	0.27%
2020/03/12	34.1	44.96	31	45.12	44.30	3.1	4,979	0.06%
2020/03/11	43	47.09	40	47.50	47.00	3	4,818	0.06%
2020/03/10	35	47.37	28	47.09	47.40	7	4,691	0.15%
2020/03/09	46.2	46.77	8	46.28	46.10	38.2	4,548	0.84%
2020/03/06	20	49.48	2	49.80	49.60	18	4,262	0.42%
2020/03/05	0	0.00	1	50.80	51.00	-1	4,155	-0.02%
2020/03/04	0	0.00	2	50.00	50.40	-2	4,292	-0.05%
2020/03/03	3	49.78	3	49.93	50.00	0	4,275	0.00%
2020/03/02	7	49.46	0	0.00	49.40	7	4,249	0.16%
2020/02/27	5	50.38	2	50.30	50.30	3	4,411	0.07%
2020/02/25	1	50.90	0	0.00	50.90	1	4,304	0.02%
2020/02/24	5	51.02	0	0.00	50.90	5	4,293	0.12%
2020/02/21	0	0.00	13	52.09	52.00	-13	4,260	-0.31%
2020/02/20	10	52.20	3	52.37	51.90	7	4,238	0.17%
2020/02/19	1	52.20	5	52.40	52.10	-4	4,226	-0.09%
2020/02/18	1	51.50	1	51.50	51.70	0	4,199	0.00%
2020/02/17	3	51.43	1	51.40	51.40	2	4,238	0.05%
2020/02/14	1	51.70	0	0.00	51.70	1	4,303	0.02%
2020/02/13	6	51.35	7	51.63	51.60	-1	4,320	-0.02%
2020/02/12	0	51.00	0	0.00	51.00	0	4,302	0.00%
2020/02/11	0	0.00	0.1	50.80	50.70	-0.1	4,293	0.00%
2020/02/10	6	50.52	4	50.43	50.40	2	4,348	0.05%
2020/02/07	0	0.00	0.1	50.80	50.80	-0.1	4,449	0.00%
2020/02/06	0	0.00	8	51.11	50.60	-8	4,507	-0.18%
2020/02/05	5	50.08	3	50.13	50.10	2	4,500	0.04%
2020/02/04	0	0.00	1	50.10	50.10	-1	4,485	-0.02%
2020/02/03	3	49.35	5	49.68	49.60	-2	4,482	-0.04%
2020/01/31	2	50.50	0	0.00	50.00	2	4,445	0.04%
2020/01/30	13	50.45	7	50.10	50.10	6	4,312	0.14%
2020/01/20	1	53.10	5	52.98	53.10	-4	4,140	-0.10%
2020/01/17	0	0.00	1	52.40	52.80	-1	4,099	-0.02%
2020/01/16	0	0.00	1	52.50	52.20	-1	4,159	-0.02%
2020/01/15	1	52.20	1	52.60	52.50	0	4,188	0.00%
2020/01/14	1	52.30	4	52.60	52.70	-3	4,215	-0.07%
2020/01/13	0	0.00	10	51.82	52.00	-10	4,186	-0.24%
2020/01/08	0	0.00	1	50.40	50.60	-1	4,509	-0.02%
2020/01/07	5	50.98	0	0.00	50.90	5	4,518	0.11%
2020/01/06	3	51.80	0	0.00	51.70	3	4,590	0.07%
2020/01/02	1	51.90	1	52.10	52.00	0	4,659	0.00%
2019/12/31	1	52.00	0	0.00	52.00	1	4,671	0.02%
2019/12/30	1	51.80	1	52.60	52.20	0	4,696	0.00%
2019/12/27	0	0.00	5	52.60	52.70	-5	4,715	-0.11%
2019/12/26	1	52.20	1	52.40	52.40	0	4,776	0.00%
2019/12/25	4	51.93	2	52.10	51.90	2	4,858	0.04%
2019/12/24	0	0.00	5	52.58	52.70	-5	4,921	-0.10%
2019/12/23	0	0.00	4.1	52.55	52.70	-4.1	5,081	-0.08%
2019/12/20	0	0.00	6	52.15	52.50	-6	5,206	-0.12%
2019/12/17	0	0.00	2	51.35	51.60	-2	6,967	-0.03%
2019/12/16	0	0.00	1	51.20	51.00	-1	7,076	-0.01%
2019/12/13	1	51.40	0	0.00	50.90	1	7,225	0.01%
2019/12/12	0	0.00	5	50.82	50.60	-5	7,321	-0.07%
2019/12/11	2	49.98	1	50.10	50.00	1	7,606	0.01%
2019/12/06	0	0.00	0.9	50.50	50.30	-0.9	8,120	-0.01%
2019/12/05	0	0.00	4.5	50.34	50.30	-4.5	8,419	-0.05%
2019/12/04	1	49.50	9	49.57	50.00	-8	8,757	-0.09%
2019/12/03	8	49.43	1	49.30	49.60	7	8,824	0.08%
2019/12/02	7	49.59	5.2	49.71	49.55	1.8	8,996	0.02%
2019/11/29	34	50.34	12.8	50.31	49.90	21.2	8,988	0.24%
2019/11/28	4	51.70	4	51.63	51.60	0	8,863	0.00%
2019/11/27	3	51.70	1	51.90	51.80	2	9,041	0.02%
2019/11/26	0	0.00	1	51.80	51.80	-1	9,091	-0.01%
2019/11/25	3	51.90	4	51.55	51.40	-1	8,950	-0.01%
2019/11/22	1	51.50	1	51.80	51.70	0	9,172	0.00%
2019/11/21	3	51.60	3	51.67	51.60	0	9,345	0.00%
2019/11/20	8	51.63	6	52.12	52.10	2	9,471	0.02%
2019/11/19	0	0.00	4	51.88	52.10	-4	9,605	-0.04%
2019/11/18	0	0.00	1	51.80	51.80	-1	9,933	-0.01%
2019/11/15	0	0.00	2	51.85	51.70	-2	9,970	-0.02%
2019/11/14	6	51.05	1	50.90	51.50	5	10,009	0.05%
2019/11/13	6	51.85	2	52.05	51.60	4	10,077	0.04%
2019/11/12	0	0.00	0.1	52.90	52.90	-0.1	10,066	0.00%
2019/11/11	0	0.00	1	52.60	52.50	-1	10,108	-0.01%
2019/11/08	3	53.00	5	53.04	53.00	-2	10,224	-0.02%
2019/11/07	4	53.53	6	53.42	53.40	-2	10,253	-0.02%
2019/11/06	3	53.80	4	54.15	53.90	-1	10,213	-0.01%
2019/11/05	1	53.50	3	53.17	53.50	-2	10,193	-0.02%
2019/11/04	10	51.90	11	52.40	52.40	-1	10,178	-0.01%
2019/11/01	3	51.83	1	51.90	52.10	2	10,285	0.02%
2019/10/31	1	52.50	3	52.43	52.50	-2	10,413	-0.02%
2019/10/30	0	0.00	1	52.20	52.50	-1	10,440	-0.01%
2019/10/29	3	52.10	7	51.93	51.80	-4	10,581	-0.04%
2019/10/28	2	52.00	2.1	52.10	51.90	-0.1	10,597	0.00%
2019/10/25	0	0.00	10	52.20	52.10	-10	10,630	-0.09%
2019/10/24	12	51.98	9	51.82	52.20	3	10,693	0.03%
2019/10/23	0	0.00	3	51.27	51.20	-3	10,763	-0.03%
2019/10/22	0	0.00	4	51.43	51.50	-4	10,847	-0.04%
2019/10/21	4	51.00	14	51.06	51.20	-10	10,832	-0.09%
2019/10/18	23	51.07	86	50.97	51.00	-63	10,784	-0.58%
2019/10/16	5	51.84	4	52.20	52.10	1	10,450	0.01%
2019/10/15	1	51.70	2	51.65	51.90	-1	10,440	-0.01%
2019/10/14	2	51.75	9	51.23	51.90	-7	10,441	-0.07%
2019/10/09	2	50.30	11	50.25	50.20	-9	10,390	-0.09%
2019/10/08	4	51.13	7	51.49	50.80	-3	10,333	-0.03%
2019/10/07	1	51.20	3	51.10	51.00	-2	10,302	-0.02%
2019/10/04	4	51.40	0	0.00	51.60	4	10,342	0.04%
2019/10/03	6	51.03	2	50.95	51.30	4	10,339	0.04%
2019/10/02	2	51.15	2	51.10	51.10	0	10,375	0.00%
2019/10/01	12	52.10	12	51.73	51.50	0	10,398	0.00%
2019/09/27	2	52.40	6	52.48	52.10	-4	10,367	-0.04%
2019/09/26	2	52.15	3	52.03	52.10	-1	10,338	-0.01%
2019/09/25	3	52.60	6	52.92	52.70	-3	10,214	-0.03%
2019/09/24	3	54.43	0	0.00	54.00	3	10,140	0.03%
2019/09/23	3	55.00	3	55.20	54.80	0	10,153	0.00%
2019/09/20	0	0.00	2	54.50	55.70	-2	10,165	-0.02%
2019/09/18	3.4	54.37	4	54.45	54.90	-0.6	8,170	-0.01%
2019/09/17	8	54.86	0	0.00	54.70	8	8,011	0.10%
2019/09/16	0	0.00	5.3	55.41	56.00	-5.3	7,890	-0.07%
2019/09/12	2	54.70	1	54.40	54.60	1	7,586	0.01%
2019/09/11	2	54.60	2	54.85	54.80	0	7,505	0.00%
2019/09/10	4	53.93	2	54.15	54.00	2	7,398	0.03%
2019/09/09	6.1	54.51	17	54.32	54.90	-10.9	7,321	-0.15%
2019/09/06	6.1	51.63	10.1	52.80	53.30	-4	7,064	-0.06%
2019/09/05	6	50.87	6	50.90	51.30	0	6,784	0.00%
2019/09/04	2	49.88	7	50.79	51.10	-5	6,777	-0.07%
2019/09/03	4	50.53	5	50.42	50.40	-1	6,601	-0.02%
2019/09/02	5	50.64	2	50.90	50.70	3	6,610	0.05%
2019/08/30	1.1	50.04	8.1	49.94	50.80	-7.1	6,596	-0.11%
2019/08/29	1	49.30	9	49.16	49.25	-8	6,430	-0.12%
2019/08/28	1	48.95	4	49.34	49.40	-3	6,424	-0.05%
2019/08/27	9.1	49.26	13	49.21	49.65	-3.9	6,398	-0.06%
2019/08/26	6.1	49.59	6	49.98	50.00	0.1	6,280	0.00%
2019/08/23	17	49.05	19	49.80	49.75	-2	6,204	-0.03%
2019/08/22	20	48.52	34	48.39	48.70	-14	6,189	-0.23%
2019/08/21	46	46.84	46	46.86	47.65	0	6,519	0.00%
2019/08/20	3	47.90	8	48.24	48.30	-5	6,389	-0.08%
2019/08/19	6	47.93	6	47.93	48.45	0	6,588	0.00%
2019/08/16	29	48.02	4	47.88	48.00	25	6,638	0.38%
2019/08/15	0	0.00	3	46.80	46.85	-3	6,585	-0.05%
2019/08/14	7.2	47.66	8	47.53	47.10	-0.8	6,618	-0.01%
2019/08/13	9	46.86	13.3	47.16	46.80	-4.3	6,763	-0.06%
2019/08/12	9	48.20	1	48.35	48.05	8	6,673	0.12%
2019/08/08	1.2	48.78	1	48.85	48.65	0.2	6,678	0.00%
2019/08/07	8	48.75	0.5	48.40	48.30	7.5	6,700	0.11%
2019/08/06	11	49.12	0	0.00	49.05	11	6,675	0.16%
2019/08/05	17.5	49.54	39	49.10	50.00	-21.5	6,615	-0.32%
2019/08/02	8	49.10	0	0.00	48.85	8	6,542	0.12%
2019/08/01	25	50.29	7	50.27	50.20	18	6,471	0.28%
2019/07/31	9	50.48	4	51.20	51.40	5	6,402	0.08%
2019/07/30	4	51.18	0	0.00	51.40	4	6,237	0.06%
2019/07/29	20	51.80	56	51.92	52.10	-36	6,237	-0.58%
2019/07/26	42	52.02	2	51.95	51.90	40	6,269	0.64%
2019/07/25	7	52.57	3	52.60	51.70	4	6,292	0.06%
2019/07/24	8	54.19	20	55.11	53.50	-12	6,174	-0.19%
2019/07/23	2	55.80	0	0.00	55.30	2	6,101	0.03%
2019/07/22	0	0.00	4	56.18	56.00	-4	6,103	-0.07%
2019/07/19	2	56.50	1	56.80	56.30	1	6,123	0.02%
2019/07/18	1	56.40	0	0.00	56.30	1	6,131	0.02%
2019/07/17	2	56.40	1	56.70	57.00	1	6,151	0.02%
2019/07/16	4.2	56.10	0	0.00	56.20	4.2	6,119	0.07%
2019/07/15	3	56.50	1	56.00	56.20	2	6,102	0.03%
2019/07/12	0	0.00	2	57.30	57.20	-2	6,103	-0.03%
2019/07/11	2	57.10	4	57.28	57.50	-2	6,120	-0.03%
2019/07/10	1	56.70	3	57.00	57.20	-2	6,112	-0.03%
2019/07/09	2	56.00	4	56.35	56.20	-2	6,083	-0.03%
2019/07/08	5	56.06	5	56.02	56.30	0	6,077	0.00%
2019/07/05	10	56.72	12.2	56.91	57.40	-2.2	6,039	-0.04%
2019/07/04	3	56.33	3	56.13	56.60	0	6,000	0.00%
2019/07/03	1	55.50	12	55.58	55.60	-11	6,021	-0.18%
2019/07/02	14	55.33	0	0.00	55.30	14	6,044	0.23%
2019/07/01	10	55.68	2	55.50	55.30	8	6,028	0.13%
2019/06/28	25	56.62	22	56.24	56.20	3	6,002	0.05%
2019/06/27	1	57.20	0	0.00	57.70	1	5,974	0.02%
2019/06/26	0.2	57.00	0	0.00	57.00	0.2	6,055	0.00%
2019/06/25	0	0.00	0.5	57.10	57.10	-0.5	6,160	-0.01%
2019/06/24	1	57.00	0	0.00	57.50	1	6,163	0.02%
2019/06/21	1	57.00	10	57.16	57.40	-9	6,265	-0.14%
2019/06/20	5	56.98	4	57.60	56.80	1	6,275	0.02%
2019/06/19	3.5	56.93	10	57.11	57.40	-6.5	6,257	-0.10%
2019/06/18	6	55.53	6	55.67	56.00	0	6,229	0.00%
2019/06/17	8	54.64	1.5	54.70	54.50	6.5	6,235	0.10%
2019/06/14	4	56.30	3	56.30	56.20	1	6,151	0.02%
2019/06/13	2.5	55.98	11	56.13	56.50	-8.5	6,148	-0.14%
2019/06/12	4	56.38	0	0.00	56.10	4	6,180	0.06%
2019/06/11	2	57.70	0	0.00	58.10	2	6,217	0.03%
2019/06/10	2	57.95	2.3	58.04	58.20	-0.3	6,415	0.00%
2019/06/06	0	0.00	5	57.86	57.90	-5	6,411	-0.08%
2019/06/05	9	57.78	1	57.90	57.40	8	6,509	0.12%
2019/06/04	8.3	58.13	10	58.00	58.00	-1.8	6,549	-0.03%
2019/06/03	11	57.39	1	57.70	57.70	10	6,571	0.15%
2019/05/31	12	57.49	17	57.55	58.10	-5	6,590	-0.08%
2019/05/30	11.1	56.78	7.3	57.14	57.50	3.8	6,664	0.06%
2019/05/29	18	55.78	17.2	56.10	56.20	0.8	7,396	0.01%
2019/05/28	31	55.52	29	55.08	57.40	2	10,894	0.02%
2019/05/27	9	56.61	3	57.40	56.80	6	10,729	0.06%
2019/05/24	17	56.30	14	56.76	57.80	3	10,925	0.03%
2019/05/23	1	54.50	2	54.00	54.90	-1	10,937	-0.01%
2019/05/22	5	53.10	5	53.56	53.90	0	11,227	0.00%
2019/05/21	8	53.25	8	53.34	53.80	0	11,442	0.00%
2019/05/20	9	51.80	6	52.75	52.60	3	11,663	0.03%
2019/05/17	1	50.80	1	50.90	51.10	0	11,748	0.00%
2019/05/16	1	51.00	0	0.00	51.00	1	11,892	0.01%
2019/05/14	7	50.89	4	50.80	50.90	3	12,395	0.02%
2019/05/13	10	50.70	10	50.30	50.50	0	13,097	0.00%
2019/05/10	0	0.00	6	50.17	50.70	-6	13,197	-0.05%
2019/05/09	2	49.95	1	49.95	50.30	1	13,241	0.01%
2019/05/08	2	49.63	1	49.90	50.30	1	13,174	0.01%
2019/05/07	17	49.94	12	49.85	49.80	5	13,292	0.04%
2019/05/06	18	50.29	21	50.13	50.00	-3	13,337	-0.02%
2019/05/03	0	0.00	16	50.09	50.90	-16	13,339	-0.12%
2019/05/02	4	50.40	0	0.00	50.40	4	13,322	0.03%
2019/04/30	11	48.94	2	49.33	49.80	9	13,245	0.07%
2019/04/29	11	48.70	24	48.68	49.00	-13	13,283	-0.10%
2019/04/26	10	48.35	3	48.30	48.90	7	13,278	0.05%
2019/04/25	3	48.18	1	48.40	48.35	2	13,305	0.02%
2019/04/24	2	48.33	3	48.35	48.35	-1	13,426	-0.01%
2019/04/23	12	48.06	12	47.90	47.95	0	13,569	0.00%
2019/04/22	13	48.43	15	48.27	48.20	-2	13,736	-0.01%
2019/04/18	1	48.20	1	48.40	48.55	0	14,028	0.00%
2019/04/17	1	48.20	1	48.45	48.60	0	14,152	0.00%
2019/04/16	4	48.85	6	48.73	48.85	-2	14,155	-0.01%
2019/04/15	0	0.00	1	48.80	48.90	-1	14,187	-0.01%
2019/04/12	10	48.63	11	48.43	48.70	-1	14,208	-0.01%
2019/04/10	0	0.00	2	48.23	48.90	-2	14,271	-0.01%
2019/04/09	1	48.00	0	0.00	48.15	1	14,281	0.01%
2019/04/08	7	48.23	5	48.00	48.10	2	14,264	0.01%
2019/04/03	3	48.02	3	47.90	48.00	0	14,232	0.00%
2019/04/02	5	48.18	9	48.34	48.15	-4	14,248	-0.03%
2019/04/01	3	48.50	9	48.57	48.50	-6	14,244	-0.04%
2019/03/29	10	48.22	3	48.60	48.70	7	14,204	0.05%
2019/03/28	21	47.44	20	47.86	48.00	1	14,310	0.01%
2019/03/27	12	47.67	18	47.50	47.55	-6	14,304	-0.04%
2019/03/26	13	47.71	15	47.73	47.90	-2	14,394	-0.01%
2019/03/25	9	46.75	4	46.75	46.95	5	14,359	0.03%
2019/03/22	0	0.00	1	47.40	47.55	-1	14,324	-0.01%
2019/03/21	5	47.36	2	47.50	47.50	3	14,298	0.02%
2019/03/20	6	47.50	9	47.76	47.90	-3	14,275	-0.02%
2019/03/19	9	47.29	10.1	47.45	47.50	-1.1	14,212	-0.01%
2019/03/18	4	47.05	24	47.00	47.40	-20	14,205	-0.14%
2019/03/15	20	47.02	13	47.03	47.30	7	14,202	0.05%
2019/03/14	16	46.69	29	46.93	47.10	-13	14,105	-0.09%
2019/03/13	11	45.73	20.5	46.11	46.50	-9.5	14,027	-0.07%
2019/03/12	1	45.35	2.3	45.54	45.50	-1.3	13,839	-0.01%
2019/03/11	1	45.10	2	45.25	45.10	-1	13,800	-0.01%
2019/03/08	8	44.93	7	45.04	44.95	1	13,719	0.01%
2019/03/07	14	45.46	7	45.43	45.50	7	13,759	0.05%
2019/03/06	13	45.72	12	45.85	46.00	1	13,770	0.01%
2019/03/05	7	45.86	6	45.94	46.10	1	13,745	0.01%
2019/03/04	25	46.06	9	46.08	46.10	16	13,664	0.12%
2019/02/27	55	45.42	63	45.84	47.90	-8	12,945	-0.06%
2019/02/26	10	44.98	31.7	45.17	44.90	-21.7	9,352	-0.23%
2019/02/25	52	46.17	41.6	45.66	45.70	10.4	9,048	0.11%
2019/02/22	29	46.96	27.2	47.38	47.20	1.8	8,648	0.02%
2019/02/21	36	46.63	17.1	46.73	47.65	18.9	8,393	0.23%
2019/02/20	16.5	45.88	6	45.88	46.30	10.5	8,048	0.13%
2019/02/19	4	45.45	4	45.20	45.20	0	7,864	0.00%
2019/02/18	3	45.33	0	0.00	45.20	3	7,592	0.04%
2019/02/15	0.1	45.00	3	45.00	45.00	-2.9	7,540	-0.04%
2019/02/14	0	45.05	7	45.20	45.05	-7	7,493	-0.09%
2019/02/13	7	44.94	6	44.95	45.00	1	7,377	0.01%
2019/02/12	13	45.06	12	45.34	44.70	1	7,076	0.01%
2019/02/11	3	43.47	0	0.00	43.80	3	6,348	0.05%
2019/01/30	1	43.90	33	43.58	43.90	-32	6,475	-0.49%
2019/01/28	6	42.94	2	43.08	43.30	4	6,485	0.06%
2019/01/25	27	43.58	7	43.51	43.70	20	6,421	0.31%
2019/01/24	13	44.24	20	43.90	43.95	-7	6,367	-0.11%
2019/01/23	0	0.00	26	43.56	43.95	-26	6,412	-0.41%
2019/01/21	1	43.60	1	43.50	43.75	0	6,802	0.00%
2019/01/18	6	43.04	9	43.05	43.15	-3	6,779	-0.04%
2019/01/17	5	43.09	5	43.05	43.05	0	6,836	0.00%
2019/01/16	9	42.87	5	42.58	42.60	4	6,917	0.06%
2019/01/15	9	43.29	6	43.38	43.20	3	6,867	0.04%
2019/01/14	17	42.38	21	42.55	42.50	-4	6,947	-0.06%
2019/01/11	6.8	41.63	15	41.78	41.60	-8.3	7,042	-0.12%
2019/01/10	5.3	41.15	6	41.03	41.20	-0.7	6,906	-0.01%
2019/01/09	0	0.00	2	40.80	40.70	-2	6,758	-0.03%
2019/01/07	2	40.20	0	0.00	40.20	2	6,602	0.03%
2019/01/04	0.5	40.05	5	40.04	40.05	-4.5	6,568	-0.07%
2018/12/27	4.5	40.04	4	40.10	40.15	0.5	6,359	0.01%
2018/12/26	0	0.00	2	39.95	39.85	-2	6,350	-0.03%
2018/12/24	0	0.00	4	39.70	39.65	-4	6,303	-0.06%
2018/12/22	1	39.75	0	0.00	39.70	1	6,262	0.02%
2018/12/20	0	0.00	7	40.36	40.25	-7	6,011	-0.12%
2018/12/19	0.5	40.00	3	39.90	40.15	-2.5	5,909	-0.04%
2018/12/18	0	0.00	1	39.85	39.80	-1	5,787	-0.02%
2018/12/13	1	39.20	0	0.00	39.65	1	5,676	0.02%
2018/12/10	26	39.20	2	39.05	38.95	24	5,609	0.43%
2018/12/06	5	38.70	0	0.00	38.80	5	5,589	0.09%
2018/12/05	3	38.90	5	39.00	39.05	-2	5,529	-0.04%
2018/12/04	0	0.00	1	39.50	39.20	-1	5,514	-0.02%
2018/12/03	0	0.00	3	39.55	39.80	-3	5,553	-0.05%
2018/11/30	1	39.00	5	38.92	39.95	-4	5,516	-0.07%
2018/11/29	6	38.73	11	38.82	38.80	-5	5,433	-0.09%
2018/11/28	7	39.13	23	39.06	39.10	-16	5,337	-0.30%
2018/11/27	8	39.43	5	39.54	39.60	3	5,276	0.06%
2018/11/26	25	39.91	1	39.45	39.95	24	5,137	0.47%
2018/11/23	1	39.35	2	38.95	39.20	-1	5,006	-0.02%
2018/11/22	2	38.80	9	38.76	38.90	-7	4,963	-0.14%
2018/11/21	9	38.98	3	38.85	38.90	6	4,947	0.12%
2018/11/20	2	38.90	16	39.01	38.90	-14	4,922	-0.28%
2018/11/19	16	38.95	1	39.25	39.20	15	4,897	0.31%
2018/11/16	5	38.92	8	38.86	38.55	-3	4,834	-0.06%
2018/11/15	6	39.09	14	38.86	39.05	-8	4,719	-0.17%
2018/11/14	29	39.35	29	39.70	39.15	0	4,687	0.00%
2018/11/13	25	40.57	27.4	40.63	40.80	-2.4	4,481	-0.05%
2018/11/12	7	40.08	15	40.07	40.50	-8	4,309	-0.19%
2018/11/09	10	39.62	5	39.58	39.55	5	4,141	0.12%
2018/11/08	15	39.80	17	39.84	39.90	-2	4,128	-0.05%
2018/11/07	16	39.80	4	39.70	39.95	12	4,057	0.30%
2018/11/06	7	39.09	80	38.84	38.95	-73	3,813	-1.91%
2018/11/05	23.5	38.55	19	38.64	38.70	4.5	3,685	0.12%
2018/11/02	13	38.50	1	38.40	38.60	12	3,639	0.33%
2018/11/01	4	38.45	3	38.48	38.50	1	3,550	0.03%
2018/10/31	1	38.45	3	38.28	38.45	-2	3,506	-0.06%
2018/10/30	2	38.35	4.1	38.45	38.40	-2.1	3,406	-0.06%
2018/10/29	1	37.35	9.2	36.91	37.35	-8.2	3,056	-0.27%
2018/10/26	2	36.40	38.9	36.21	36.45	-36.9	2,881	-1.28%
2018/10/25	2	36.33	14	36.45	36.20	-12	2,746	-0.44%
2018/10/24	3	36.50	15	36.44	36.80	-12	2,647	-0.45%
2018/10/23	25	36.78	7	36.71	36.55	18	2,497	0.72%
2018/10/22	13	37.76	33	37.64	37.35	-20	2,391	-0.84%
2018/10/19	33	35.39	16	36.17	36.90	17	2,126	0.80%