大成 (1210)-臺銀-臺中券商分點個股進出

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

大成

(1210)

可現股當沖

股價
55.7
漲跌
▲0.1
漲幅
+0.18%
成交量
3,189張
產業
上市食品類股
1115人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

大成 (1210)籌碼相關－臺銀-臺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

臺銀-臺中券商分點個股進出
臺銀-臺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
2024/04/18	3.1	55.65	0	0.00	55.70	3.1	1,980	0.16%
2024/04/17	1.1	55.52	0	0.00	55.60	1.1	1,957	0.05%
2024/04/16	14.2	55.35	0	0.00	55.20	14.2	1,952	0.72%
2024/04/15	8.2	56.52	1	56.60	56.30	7.2	1,925	0.37%
2024/04/12	2	57.15	3	57.27	57.20	-1	1,881	-0.05%
2024/04/11	3	57.30	0	0.00	57.40	3	1,887	0.16%
2024/04/10	1	58.00	8	58.24	58.00	-7	1,884	-0.37%
2024/04/09	0	0.00	2	58.00	58.00	-2	1,899	-0.11%
2024/04/08	1.1	57.43	0	0.00	58.00	1.1	1,904	0.06%
2024/04/03	6.1	57.49	4	57.50	57.60	2.1	1,944	0.11%
2024/04/02	6	57.93	4	57.95	57.80	2	1,933	0.10%
2024/04/01	4	58.20	0	0.00	58.20	4	1,935	0.21%
2024/03/29	1.2	57.63	3	57.70	57.70	-1.8	1,933	-0.09%
2024/03/28	4.1	57.82	0	0.00	57.70	4.1	1,946	0.21%
2024/03/27	0.3	57.50	0	0.00	57.80	0.3	2,001	0.01%
2024/03/26	3	57.57	6.2	57.31	57.40	-3.2	2,064	-0.16%
2024/03/25	1.1	57.80	0.5	58.00	57.70	0.6	2,116	0.03%
2024/03/22	3	57.83	3	57.70	57.60	0	2,179	0.00%
2024/03/21	2	58.35	0.4	58.20	58.20	1.6	2,232	0.07%
2024/03/20	1	58.00	6	58.40	58.20	-5	2,225	-0.22%
2024/03/19	7.1	57.42	2	57.35	57.20	5.1	2,207	0.23%
2024/03/18	9	56.57	0.9	56.87	57.10	8.1	2,213	0.37%
2024/03/15	18.7	57.11	10.3	57.72	56.80	8.4	2,172	0.39%
2024/03/14	6.2	61.19	5	61.16	60.50	1.2	1,957	0.06%
2024/03/13	1	60.60	2	60.40	60.10	-1	1,902	-0.05%
2024/03/11	1	60.00	0.1	59.70	59.60	1	1,910	0.05%
2024/03/08	1	59.30	5	59.62	59.40	-4	1,923	-0.21%
2024/03/07	4	60.25	0.2	59.90	60.30	3.8	1,920	0.20%
2024/03/06	2	60.00	6.1	60.28	60.40	-4.1	1,916	-0.21%
2024/03/05	0	0.00	2.1	60.14	60.30	-2.1	1,911	-0.11%
2024/03/04	0	0.00	60	59.13	58.70	-60	1,853	-3.24%
2024/03/01	0	0.00	1.2	58.96	58.90	-1.2	1,854	-0.06%
2024/02/29	0	0.00	0.1	58.70	58.40	-0.1	1,858	0.00%
2024/02/27	0	0.00	6.1	58.80	58.50	-6.1	1,861	-0.33%
2024/02/26	6	59.00	8.2	59.15	59.00	-2.2	1,879	-0.12%
2024/02/23	52	58.86	7	59.01	58.70	45	1,881	2.39%
2024/02/22	13	58.66	4.1	58.60	58.60	8.9	1,887	0.47%
2024/02/21	0	0.00	6	58.60	58.50	-6	1,882	-0.32%
2024/02/20	1	58.00	0	0.00	57.80	1	1,864	0.05%
2024/02/19	1	57.40	0	0.00	58.00	1	1,861	0.05%
2024/02/16	0.1	57.21	0.1	57.30	57.00	0	1,869	0.00%
2024/02/15	2.2	57.03	0.2	57.40	57.20	2	1,855	0.11%
2024/02/05	1	58.20	1.7	58.10	58.20	-0.7	1,837	-0.04%
2024/02/02	0	58.00	3	58.00	58.00	-3	1,856	-0.16%
2024/02/01	5	58.00	0	0.00	57.80	5	1,853	0.27%
2024/01/31	1	57.80	1	57.70	57.70	0	1,846	0.00%
2024/01/30	1	57.80	2.1	58.09	57.70	-1.1	1,838	-0.06%
2024/01/29	0	0.00	1	58.30	58.30	-1	1,837	-0.05%
2024/01/26	2	58.10	1	58.50	58.20	1	1,838	0.05%
2024/01/25	0.2	57.86	5	58.20	58.10	-4.8	1,832	-0.26%
2024/01/24	0.1	57.80	0	0.00	57.50	0.1	1,828	0.01%
2024/01/23	0.1	57.50	0.5	57.80	57.80	-0.4	1,842	-0.02%
2024/01/22	0.7	57.30	1	57.20	57.40	-0.3	1,835	-0.02%
2024/01/19	1.1	57.20	3	57.20	57.30	-1.9	1,833	-0.10%
2024/01/17	0	0.00	5	57.10	57.70	-5	1,820	-0.27%
2024/01/16	4	57.40	0	0.00	57.40	4	1,790	0.22%
2024/01/15	0	0.00	2	58.00	58.00	-2	1,790	-0.11%
2024/01/11	2	56.90	0	0.00	56.80	2	1,783	0.11%
2024/01/10	0	0.00	2	56.70	57.00	-2	1,787	-0.11%
2024/01/09	2.1	57.21	0	0.00	57.10	2.1	1,785	0.12%
2024/01/08	0	0.00	1.6	57.70	57.80	-1.6	1,772	-0.09%
2024/01/05	5.2	57.60	3	57.53	57.60	2.2	1,778	0.12%
2024/01/04	3.9	58.09	1	58.00	58.20	2.9	1,757	0.16%
2024/01/03	2	58.40	1	58.90	58.80	1	1,751	0.06%
2024/01/02	0	0.00	7	58.49	58.90	-7	1,724	-0.41%
2023/12/29	8	58.71	4.3	58.81	58.50	3.7	1,711	0.22%
2023/12/28	2	57.70	2.9	57.59	57.80	-0.9	1,701	-0.05%
2023/12/27	0	0.00	7	57.49	57.50	-7	1,728	-0.40%
2023/12/26	0	0.00	2	57.70	58.00	-2	1,723	-0.12%
2023/12/25	3	58.13	0	0.00	57.70	3	1,731	0.17%
2023/12/22	1.5	58.50	34	58.53	59.00	-32.5	1,706	-1.90%
2023/12/21	0.2	58.60	6	59.18	59.20	-5.8	1,653	-0.35%
2023/12/20	9	58.16	2.2	58.52	58.80	6.8	1,617	0.42%
2023/12/19	8.3	57.99	2	58.00	58.60	6.3	1,565	0.40%
2023/12/18	0	0.00	10.1	57.90	58.40	-10.1	1,500	-0.67%
2023/12/15	2.1	56.94	2	56.90	57.00	0	1,464	0.00%
2023/12/14	1	56.40	0	0.00	56.90	1	1,468	0.07%
2023/12/13	3.4	56.38	0	56.61	56.30	3.4	1,457	0.23%
2023/12/12	0	57.00	1	57.00	57.20	-1	1,459	-0.07%
2023/12/11	1	57.20	6.5	57.00	57.00	-5.5	1,455	-0.38%
2023/12/08	8	57.13	1	57.12	57.20	7	1,479	0.47%
2023/12/07	3.4	56.95	3.7	57.02	56.80	-0.3	1,478	-0.02%
2023/12/06	2.7	57.39	4.2	57.39	57.40	-1.5	1,471	-0.10%
2023/12/05	1	56.60	7	56.51	56.50	-6	1,442	-0.42%
2023/12/04	3.1	56.09	2.1	56.39	56.10	1	1,426	0.07%
2023/12/01	2	55.85	0	0.00	55.80	2	1,431	0.14%
2023/11/30	1	56.30	2.2	56.29	56.30	-1.2	1,445	-0.08%
2023/11/29	3.2	55.86	1	56.00	55.90	2.2	1,487	0.15%
2023/11/28	1	55.80	4	55.60	55.80	-3	1,486	-0.20%
2023/11/27	2.3	55.16	3	55.37	55.00	-0.7	1,488	-0.05%
2023/11/24	1.1	55.02	6	55.15	55.30	-4.9	1,490	-0.33%
2023/11/22	4.5	54.89	15.2	54.87	54.90	-10.7	1,475	-0.72%
2023/11/21	14	54.29	4.4	54.37	54.50	9.7	1,468	0.66%
2023/11/20	2.2	53.63	0.1	53.70	53.60	2.1	1,457	0.15%
2023/11/17	0.2	53.90	1.2	53.88	53.90	-1	1,454	-0.07%
2023/11/16	0.1	54.10	10.2	54.00	54.00	-10.1	1,450	-0.70%
2023/11/15	1	53.80	3.2	53.86	53.90	-2.2	1,460	-0.15%
2023/11/14	0.2	53.30	3	53.30	53.20	-2.8	1,520	-0.18%
2023/11/13	0	0.00	1.5	53.40	53.00	-1.5	1,542	-0.10%
2023/11/10	2	53.80	1	53.50	53.60	1	1,573	0.06%
2023/11/07	0	52.70	1.2	52.72	52.80	-1.2	1,692	-0.07%
2023/11/03	0	0.00	3.1	52.50	52.50	-3.1	2,027	-0.15%
2023/11/02	0.1	52.00	5	52.08	52.10	-4.9	2,102	-0.23%
2023/10/31	1.1	51.03	0.6	51.14	50.80	0.5	2,536	0.02%
2023/10/30	0	52.00	0	0.00	51.60	0	2,750	0.00%
2023/10/27	0	0.00	2	51.90	51.90	-2	2,967	-0.07%
2023/10/26	0.1	51.60	0.6	51.70	51.40	-0.6	3,107	-0.02%
2023/10/25	1	51.90	2.1	52.20	51.90	-1.1	3,144	-0.04%
2023/10/24	0.5	51.86	0.1	51.80	51.70	0.4	3,205	0.01%
2023/10/23	1.3	51.63	4	51.65	51.60	-2.7	3,290	-0.08%
2023/10/20	2.4	51.24	4	51.10	51.20	-1.6	3,351	-0.05%
2023/10/19	0	0.00	14	51.92	51.80	-14	3,414	-0.41%
2023/10/18	3.4	51.65	0	0.00	51.60	3.4	3,558	0.10%
2023/10/17	6	52.48	0	0.00	52.20	6	3,714	0.16%
2023/10/16	0.3	52.80	0.1	52.80	52.50	0.2	3,843	0.01%
2023/10/13	8	53.20	0	0.00	52.80	8	4,081	0.20%
2023/10/11	2.1	52.90	2	52.95	52.70	0.1	4,406	0.00%
2023/10/06	1	52.90	0	0.00	52.80	1	4,441	0.02%
2023/10/05	1	52.80	0	0.00	52.60	1	4,458	0.02%
2023/10/04	5.4	52.22	0	0.00	52.10	5.4	4,499	0.12%
2023/10/03	5	53.50	0	0.00	53.10	5	4,501	0.11%
2023/10/02	10.2	53.90	0	0.00	53.80	10.2	4,483	0.23%
2023/09/27	3	54.10	0	0.00	54.10	3	4,499	0.07%
2023/09/26	2	54.40	0	0.00	54.30	2	4,521	0.04%
2023/09/25	3	55.10	2.3	55.27	55.20	0.7	4,530	0.01%
2023/09/22	0.1	54.08	0	0.00	54.00	0.1	4,532	0.00%
2023/09/20	5	54.34	2	54.90	54.20	3	4,538	0.07%
2023/09/19	9	54.70	0	0.00	54.40	9	4,511	0.20%
2023/09/18	5	55.60	3	55.53	55.30	2	4,498	0.04%
2023/09/15	1	55.02	5	55.48	55.60	-4	4,497	-0.09%
2023/09/14	4.3	55.00	2.1	55.00	54.90	2.2	4,512	0.05%
2023/09/13	8.1	54.41	2	54.50	54.30	6.1	4,504	0.14%
2023/09/12	0.3	54.29	0	0.00	54.20	0.3	4,490	0.01%
2023/09/11	1.2	54.31	0.1	54.30	54.20	1.1	4,482	0.02%
2023/09/08	2	54.50	0	0.00	54.50	2	4,486	0.04%
2023/09/07	0.1	54.90	2	55.00	54.60	-2	4,496	-0.04%
2023/09/06	7.1	54.80	1	54.80	54.80	6.1	4,493	0.14%
2023/09/05	0	0.00	1	55.50	55.40	-1	4,475	-0.02%
2023/09/04	3	55.77	9.1	55.91	56.10	-6.1	4,468	-0.14%
2023/09/01	0	0.00	2	55.05	55.00	-2	4,422	-0.05%
2023/08/31	1	54.80	0.1	55.00	54.60	0.9	4,413	0.02%
2023/08/30	0	54.60	0	0.00	54.30	0	4,399	0.00%
2023/08/29	0	0.00	5	54.62	54.80	-5	4,397	-0.11%
2023/08/28	5	54.42	1	54.00	54.20	4	4,392	0.09%
2023/08/25	2	54.50	14	54.41	54.30	-12	4,397	-0.27%
2023/08/24	2	54.00	0	0.00	53.80	2	4,399	0.05%
2023/08/23	7	54.36	0	0.00	54.30	7	4,391	0.16%
2023/08/21	1	54.50	0	0.00	54.30	1	4,400	0.02%
2023/08/18	34.1	55.11	33	55.28	54.70	1.1	4,388	0.02%
2023/08/17	12	53.93	4	54.10	54.00	8	4,363	0.18%
2023/08/16	2	53.73	3	54.07	53.40	-1	4,391	-0.02%
2023/08/15	3	53.37	11	53.20	53.10	-8	4,362	-0.18%
2023/08/14	6.3	52.71	5	52.86	52.90	1.3	4,360	0.03%
2023/08/11	4.1	54.03	1	54.60	54.10	3.1	4,299	0.07%
2023/08/10	11.1	54.26	21.7	54.03	54.30	-10.5	4,311	-0.24%
2023/08/09	32.8	54.88	18	55.06	55.40	14.8	4,248	0.35%
2023/08/08	5.2	59.28	8	59.10	58.90	-2.8	3,996	-0.07%
2023/08/07	16	58.75	12.7	58.85	58.80	3.3	3,956	0.08%
2023/08/04	23.3	57.08	25.9	59.25	56.70	-2.6	3,866	-0.07%
2023/08/02	40.3	61.54	19.8	62.51	61.40	20.5	3,623	0.57%
2023/08/01	14	61.79	11.2	61.73	62.20	2.8	3,484	0.08%
2023/07/31	7	60.07	20.6	60.55	59.80	-13.6	3,311	-0.41%
2023/07/28	6	59.08	13.6	59.18	59.40	-7.6	3,249	-0.23%
2023/07/27	10	59.04	3.1	59.37	59.50	6.9	3,234	0.21%
2023/07/26	5	58.48	14.4	58.52	59.00	-9.4	3,191	-0.29%
2023/07/25	0.7	57.78	12.1	58.16	58.10	-11.4	3,113	-0.37%
2023/07/24	16.3	59.75	16.1	59.32	59.00	0.2	3,044	0.01%
2023/07/21	10	59.08	39.4	58.86	59.00	-29.4	2,974	-0.99%
2023/07/20	13.1	58.57	43.8	58.44	58.60	-30.7	2,857	-1.07%
2023/07/19	5.3	56.95	11.9	57.07	56.30	-6.6	2,690	-0.25%
2023/07/18	18.1	56.80	26.4	57.30	55.90	-8.4	2,564	-0.33%
2023/07/17	22	55.23	38.7	55.37	55.90	-16.7	2,333	-0.72%
2023/07/14	6	53.18	0.2	53.07	52.60	5.8	2,096	0.28%
2023/07/13	1	51.80	6.1	52.03	51.80	-5.1	2,059	-0.25%
2023/07/12	1	51.50	0	0.00	51.80	1	2,081	0.05%
2023/07/11	1	51.50	6.4	51.92	52.00	-5.4	2,083	-0.26%
2023/07/10	1.3	52.43	0	0.00	52.50	1.3	2,058	0.06%
2023/07/07	0	52.10	0	0.00	51.80	0	2,037	0.00%
2023/07/06	0.1	52.20	29	52.24	52.10	-29	2,036	-1.42%
2023/07/05	1	52.90	1	53.30	52.90	0	2,031	0.00%
2023/07/04	1	53.40	4	53.28	53.30	-3	2,046	-0.15%
2023/07/03	2	53.50	0	0.00	53.30	2	2,083	0.10%
2023/06/30	5	53.48	2.5	53.34	53.30	2.5	2,091	0.12%
2023/06/29	8	53.20	1	52.80	52.80	7	2,063	0.34%
2023/06/28	0.1	52.10	0	0.00	52.70	0.1	2,049	0.00%
2023/06/27	1	52.00	0	0.00	52.00	1	2,048	0.05%
2023/06/26	0	0.00	1.1	52.10	52.20	-1.1	2,049	-0.05%
2023/06/21	1.1	51.78	6	52.00	52.10	-4.9	2,051	-0.24%
2023/06/20	5.3	51.40	13	51.38	51.40	-7.7	2,044	-0.38%
2023/06/19	0.3	52.52	0	0.00	52.40	0.3	2,008	0.01%
2023/06/16	1.1	52.71	0	0.00	52.50	1.1	2,011	0.05%
2023/06/15	0	0.00	1	52.70	52.90	-1	2,005	-0.05%
2023/06/14	2.2	52.20	4	52.30	52.50	-1.8	2,014	-0.09%
2023/06/13	7	53.07	0.1	53.00	52.90	7	2,007	0.35%
2023/06/12	3	53.50	10	53.02	52.70	-7	2,005	-0.35%
2023/06/09	5	53.40	0.1	53.30	53.50	4.9	2,013	0.25%
2023/06/08	0.5	53.30	3.1	53.40	53.50	-2.5	2,029	-0.12%
2023/06/07	2	53.10	3.2	52.90	53.30	-1.2	2,039	-0.06%
2023/06/06	1.1	52.80	0	0.00	52.80	1.1	2,046	0.05%
2023/06/05	10.2	53.30	0.1	53.10	53.00	10.1	2,074	0.49%
2023/06/02	0	0.00	2.5	52.96	53.20	-2.5	2,130	-0.12%
2023/06/01	2	52.50	0	0.00	52.70	2	2,211	0.09%
2023/05/31	3.1	53.09	0	0.00	52.50	3.1	2,283	0.14%
2023/05/30	0	0.00	1	53.19	53.30	-1	2,359	-0.04%
2023/05/29	2.2	52.86	1.1	52.81	52.80	1.1	2,645	0.04%
2023/05/26	0.3	53.10	3.2	53.13	53.10	-2.9	2,677	-0.11%
2023/05/25	4.3	53.25	5.1	53.18	53.30	-0.8	2,736	-0.03%
2023/05/24	0	0.00	1	54.00	53.90	-1	2,753	-0.04%
2023/05/23	3	54.47	10.1	54.81	54.00	-7.1	2,765	-0.26%
2023/05/22	9	53.67	6.3	53.73	53.70	2.7	2,722	0.10%
2023/05/19	1	53.10	6.4	53.31	53.10	-5.4	2,668	-0.20%
2023/05/18	0	0.00	5	53.22	53.10	-5	2,655	-0.19%
2023/05/17	2.1	53.34	4.1	53.40	53.50	-2	2,642	-0.08%
2023/05/16	4.1	53.32	7	53.39	53.00	-3	2,612	-0.11%
2023/05/15	2	52.80	0	0.00	52.80	2	2,561	0.08%
2023/05/12	3	52.17	2	52.50	52.50	1	2,568	0.04%
2023/05/11	3	52.17	2	52.50	52.00	1	2,560	0.04%
2023/05/10	5	53.28	11	53.30	53.30	-6	2,533	-0.24%
2023/05/09	16.1	53.73	14.9	53.25	52.70	1.2	2,510	0.05%
2023/05/08	11	53.52	10.2	53.22	53.50	0.8	2,441	0.03%
2023/05/05	1.3	52.29	1.9	52.51	52.80	-0.6	2,366	-0.02%
2023/05/04	10.1	52.56	20.5	52.39	51.80	-10.4	2,330	-0.45%
2023/05/03	9	52.24	1	52.00	52.20	8	2,273	0.35%
2023/05/02	1	51.80	3	51.80	51.80	-2	2,255	-0.09%
2023/04/27	3	51.10	0	0.00	51.10	3	2,255	0.13%
2023/04/26	0	0.00	2.1	51.49	51.30	-2.1	2,263	-0.09%
2023/04/25	0	0.00	2.1	50.81	50.90	-2.1	2,254	-0.09%
2023/04/24	2	51.10	3	51.03	51.30	-1	2,232	-0.04%
2023/04/21	1.1	51.40	11.2	51.70	51.40	-10.2	2,232	-0.45%
2023/04/20	4	52.60	6	52.30	52.00	-2	2,229	-0.09%
2023/04/19	1	52.50	2.3	52.48	52.60	-1.3	2,223	-0.06%
2023/04/18	3.3	53.56	3.2	53.13	52.70	0.1	2,199	0.00%
2023/04/17	16	53.10	9.1	53.12	52.80	6.9	2,156	0.32%
2023/04/14	2	51.70	0	0.00	51.90	2	2,089	0.10%
2023/04/13	4	51.65	2	51.80	52.00	2	2,064	0.10%
2023/04/12	1	51.20	0.1	51.24	51.00	1	2,039	0.05%
2023/04/11	0.2	51.40	3	51.83	51.40	-2.8	2,025	-0.14%
2023/04/10	5	51.66	2.2	51.61	52.00	2.8	2,049	0.14%
2023/04/07	3	51.70	2	51.80	51.90	1	2,035	0.05%
2023/04/06	4.4	51.77	1	52.20	51.90	3.4	2,013	0.17%
2023/03/31	10	50.68	2	50.75	51.10	8	1,972	0.41%
2023/03/30	0.1	50.32	0	0.00	50.30	0.1	1,938	0.01%
2023/03/29	0	0.00	4	50.20	50.20	-4	1,930	-0.21%
2023/03/28	2	50.30	3	50.17	50.30	-1	1,934	-0.05%
2023/03/27	0	0.00	3	50.07	50.20	-3	1,924	-0.16%
2023/03/24	11	49.93	0	0.00	49.90	11	1,914	0.58%
2023/03/23	1	50.00	1.4	50.03	50.00	-0.4	1,900	-0.02%
2023/03/21	1	50.30	3	50.23	50.10	-2	1,886	-0.11%
2023/03/20	2	49.65	0	0.00	49.65	2	1,878	0.11%
2023/03/17	0	0.00	1.1	50.00	49.85	-1.1	1,866	-0.06%
2023/03/16	3.1	50.03	4	50.00	50.00	-0.9	1,853	-0.05%
2023/03/15	1	50.80	1.6	50.81	50.30	-0.6	1,840	-0.03%
2023/03/14	2.9	50.55	11.1	50.53	50.50	-8.2	1,827	-0.45%
2023/03/13	3.1	49.79	2.4	49.99	50.10	0.7	1,813	0.04%
2023/03/10	7.9	51.08	16.8	50.50	50.30	-8.9	1,791	-0.50%
2023/03/09	7.5	51.30	8.6	51.04	51.10	-1.1	1,772	-0.06%
2023/03/08	1	51.00	4.1	51.30	51.30	-3.1	1,767	-0.18%
2023/03/07	3.4	51.40	10.4	51.48	51.20	-7	1,730	-0.40%
2023/03/06	4.1	52.07	19.2	51.63	51.30	-15	1,673	-0.90%
2023/03/03	7	50.59	5	50.80	50.20	2	1,590	0.13%
2023/03/02	27.3	50.30	8.6	50.78	50.00	18.7	1,515	1.23%
2023/03/01	36.5	53.54	41.5	53.25	51.10	-5	1,410	-0.35%
2023/02/24	5.3	50.29	4.1	50.39	50.60	1.1	1,105	0.10%
2023/02/23	13.1	50.06	12.6	50.22	49.55	0.5	1,057	0.05%
2023/02/22	5.5	48.83	2.4	49.14	49.05	3.1	984	0.31%
2023/02/21	8.1	48.36	7.1	48.30	48.65	1	950	0.11%
2023/02/20	5	47.64	1	47.60	47.75	4	929	0.43%
2023/02/17	0.1	47.15	0	0.00	47.05	0.1	922	0.01%
2023/02/16	0	47.30	0.3	47.35	47.30	-0.2	929	-0.02%
2023/02/15	1.1	46.90	3.1	46.87	46.85	-2	929	-0.22%
2023/02/14	5.7	46.63	0	0.00	46.65	5.7	925	0.62%
2023/02/13	0	0.00	2	46.50	46.60	-2	929	-0.22%
2023/02/10	9.3	46.73	1.2	46.76	46.35	8.2	925	0.88%
2023/02/09	2	47.30	1	47.20	47.25	1	896	0.11%
2023/02/08	4.1	47.50	1	47.50	47.60	3.1	890	0.34%
2023/02/07	0.1	46.90	6.3	46.76	47.10	-6.2	877	-0.71%
2023/02/06	0.3	46.80	0	0.00	46.65	0.3	874	0.03%
2023/02/03	3.2	46.66	0.9	46.66	46.85	2.4	863	0.28%
2023/02/02	3.1	46.20	2	46.00	46.20	1.1	842	0.12%
2023/02/01	5	46.10	0	0.00	45.80	5	841	0.60%
2023/01/31	4	46.31	3	46.42	46.30	1	830	0.12%
2023/01/30	2.2	45.78	0	0.00	45.65	2.2	834	0.26%
2023/01/17	0.1	46.00	0	0.00	45.85	0.1	839	0.01%
2023/01/16	0.1	46.40	1	46.00	45.80	-0.9	835	-0.11%
2023/01/13	1	46.10	3	46.05	46.10	-2	834	-0.24%
2023/01/12	0.2	46.15	1.1	46.02	46.20	-0.9	902	-0.10%
2023/01/11	3.3	46.51	0	0.00	46.05	3.3	898	0.36%
2023/01/10	2.3	45.99	1.1	46.28	46.30	1.3	886	0.14%
2023/01/09	0	0.00	0.3	45.65	45.80	-0.3	867	-0.03%
2023/01/06	0	0.00	0.1	45.65	45.25	-0.1	857	-0.01%
2023/01/05	3.1	45.24	0	0.00	45.20	3.1	860	0.37%
2022/12/30	1.2	45.52	2.2	45.56	45.55	-1	858	-0.12%
2022/12/29	3	45.35	5.2	45.31	45.40	-2.1	855	-0.25%
2022/12/28	1.4	46.60	0.2	46.90	46.05	1.2	851	0.14%
2022/12/27	15	45.35	0	0.00	45.35	15	816	1.84%
2022/12/26	4.1	45.87	5	45.28	45.00	-0.9	822	-0.11%
2022/12/23	1.6	44.96	1.5	45.35	45.45	0.1	814	0.01%
2022/12/22	0.1	44.45	0	0.00	44.60	0.1	799	0.01%
2022/12/21	1.1	44.27	0	0.00	44.10	1.1	814	0.13%
2022/12/16	1.5	44.53	0	0.00	44.35	1.5	811	0.18%
2022/12/15	1	44.95	0.1	44.95	44.80	0.9	809	0.11%
2022/12/14	0	44.95	0.1	45.00	45.00	-0.1	811	-0.01%
2022/12/13	1	44.60	2.1	44.70	44.55	-1.1	803	-0.13%
2022/12/12	0	44.45	2	44.35	44.50	-2	804	-0.25%
2022/12/07	1.5	44.60	0.1	44.90	44.75	1.4	807	0.17%
2022/12/06	5.2	44.70	1.1	44.33	44.40	4.1	804	0.51%
2022/12/02	0.2	44.79	0.1	44.80	44.75	0.1	790	0.01%
2022/12/01	2	44.90	2	44.85	44.75	0	790	0.00%
2022/11/30	6	44.39	8	44.46	44.55	-2	773	-0.26%
2022/11/29	0	43.65	4.1	43.52	44.00	-4.1	752	-0.54%
2022/11/28	2	43.75	0	0.00	43.75	2	753	0.27%
2022/11/25	3	44.15	0	0.00	44.05	3	750	0.40%
2022/11/24	0.1	43.55	0	0.00	43.55	0.1	739	0.01%
2022/11/23	1	43.20	3.1	43.15	43.30	-2.1	744	-0.28%
2022/11/22	5.1	43.15	0.2	43.30	43.35	4.9	763	0.64%
2022/11/18	1	43.20	12	43.35	43.25	-11	786	-1.40%
2022/11/17	0.1	43.45	0.1	43.40	43.25	-0.1	798	-0.01%
2022/11/16	1.1	42.82	0.1	43.20	42.75	1	803	0.12%
2022/11/15	2.1	42.92	0.2	43.30	43.30	1.9	801	0.24%
2022/11/14	1.1	42.88	1	42.60	42.90	0.1	795	0.01%
2022/11/11	1.1	42.11	0.2	42.10	42.05	0.9	791	0.12%
2022/11/10	0	41.95	1	41.70	41.70	-1	790	-0.13%
2022/11/09	2.3	41.81	0.4	41.90	41.90	1.9	790	0.25%
2022/11/08	0.2	41.99	8	41.93	41.90	-7.8	792	-0.98%
2022/11/07	3.2	41.50	1	41.40	41.60	2.2	798	0.28%
2022/11/03	2	41.10	1	41.15	41.05	1	808	0.12%
2022/11/02	7	41.37	0	0.00	41.20	7	807	0.87%
2022/11/01	3.1	40.36	2	40.65	40.60	1.1	797	0.14%
2022/10/31	0.3	40.10	0.1	40.40	40.20	0.2	792	0.03%
2022/10/28	4.1	40.07	0	0.00	39.95	4.1	799	0.52%
2022/10/27	0	40.25	0	0.00	40.40	0	792	0.00%
2022/10/26	3.5	39.86	8	40.06	40.05	-4.5	786	-0.57%
2022/10/25	11.2	40.37	0	0.00	40.30	11.2	771	1.45%
2022/10/24	2.9	41.85	14.3	41.77	41.70	-11.4	755	-1.51%
2022/10/21	1.1	41.97	0	0.00	42.00	1.1	749	0.15%
2022/10/20	8.5	42.34	9	42.50	42.80	-0.5	737	-0.07%
2022/10/19	1	44.00	1.7	44.01	43.85	-0.7	668	-0.10%
2022/10/18	1	43.15	0	0.00	44.10	1	671	0.15%
2022/10/17	0.2	43.20	0	0.00	43.20	0.2	667	0.02%
2022/10/14	0	0.00	1	43.50	43.55	-1	665	-0.15%
2022/10/13	4.4	42.90	0	0.00	42.75	4.4	667	0.65%
2022/10/12	5.1	43.27	7	43.30	43.35	-1.9	659	-0.29%
2022/10/11	4.5	43.54	0	0.00	43.80	4.5	652	0.70%
2022/10/07	0	44.78	0.1	44.95	44.75	0	649	0.00%
2022/10/06	1	44.75	0	0.00	45.00	1	646	0.16%
2022/10/05	0	44.95	5	44.72	45.00	-5	648	-0.77%
2022/10/04	1.1	44.03	0	0.00	44.40	1.1	646	0.17%
2022/10/03	5.3	43.88	0	0.00	44.00	5.3	641	0.82%
2022/09/30	1.4	44.55	0.5	44.80	44.50	0.9	641	0.14%
2022/09/29	0	0.00	0.2	45.50	45.45	-0.2	631	-0.02%
2022/09/28	1	45.36	1	45.65	45.25	0	622	0.00%
2022/09/27	1.1	46.47	0.1	46.80	46.60	1	619	0.16%
2022/09/26	0.1	47.15	0	0.00	46.90	0.1	625	0.01%
2022/09/23	0	47.55	0	0.00	47.30	0	628	0.00%
2022/09/22	1	47.40	0	0.00	47.40	1	640	0.16%
2022/09/21	0.1	47.86	0	0.00	47.40	0.1	637	0.01%
2022/09/20	0	47.95	2	47.93	47.95	-2	635	-0.31%
2022/09/19	1	47.81	2	47.75	47.70	-1	646	-0.15%
2022/09/16	0.1	48.70	0	0.00	48.30	0.1	653	0.02%
2022/09/14	2	48.48	1	48.30	48.30	1	669	0.15%
2022/09/12	0.5	48.50	0	0.00	48.25	0.5	677	0.07%
2022/09/07	1	47.91	0	0.00	47.75	1	692	0.15%
2022/09/05	2	48.48	0	0.00	48.45	2	700	0.29%
2022/09/02	2	48.50	0	0.00	48.45	2	706	0.28%
2022/09/01	0.1	48.89	1	48.70	48.70	-0.9	707	-0.13%
2022/08/31	0.1	49.14	1	48.90	49.25	-0.9	701	-0.12%
2022/08/30	8.1	48.96	1	48.60	49.15	7.1	699	1.01%
2022/08/29	2.2	50.50	3	50.50	50.70	-0.8	686	-0.12%
2022/08/26	5.2	50.57	0.1	50.70	50.60	5.2	665	0.77%
2022/08/25	1.2	50.45	1	50.50	50.50	0.2	659	0.03%
2022/08/24	1	50.30	0.2	50.30	50.20	0.8	652	0.12%
2022/08/23	2.1	49.63	1	49.95	49.95	1.1	655	0.17%
2022/08/22	0	0.00	1	49.60	49.75	-1	656	-0.15%
2022/08/18	0.3	49.37	2	48.98	49.10	-1.7	658	-0.27%
2022/08/17	3.8	49.68	0	0.00	49.50	3.8	655	0.57%
2022/08/16	0.2	49.75	2	49.80	49.55	-1.9	667	-0.28%
2022/08/15	2	49.60	11.7	49.11	49.70	-9.7	674	-1.43%
2022/08/12	2	48.85	0	0.00	48.90	2	680	0.29%
2022/08/10	0.1	47.95	0	0.00	47.60	0.1	702	0.02%
2022/08/09	0	0.00	0.2	48.15	48.10	-0.2	721	-0.03%
2022/08/08	1	47.30	0	0.00	47.75	1	735	0.14%
2022/08/05	0.5	47.50	0	0.00	47.35	0.5	760	0.06%
2022/08/04	0.2	46.90	2	47.20	47.20	-1.9	800	-0.23%
2022/08/03	0.1	47.23	0	0.00	47.15	0.1	834	0.01%
2022/08/02	2.1	47.92	1	47.65	47.55	1.1	847	0.12%
2022/08/01	0.1	48.69	2	48.50	48.40	-1.9	874	-0.22%
2022/07/29	1	49.00	0	0.00	48.90	1	888	0.11%
2022/07/28	2	48.90	0	0.00	48.95	2	897	0.22%
2022/07/26	0.2	48.57	10	48.40	48.80	-9.8	945	-1.03%
2022/07/25	2	48.60	3	48.60	48.65	-1	954	-0.10%
2022/07/21	3.1	47.90	0	0.00	47.90	3.1	997	0.31%
2022/07/20	3	47.60	0	0.00	47.70	3	1,018	0.29%
2022/07/19	8	47.19	0	0.00	47.35	8	1,033	0.77%
2022/07/18	0.5	47.30	0	0.00	46.95	0.5	1,048	0.05%
2022/07/15	0.9	47.31	0	0.00	46.85	0.9	1,102	0.08%
2022/07/13	2	47.10	0	0.00	47.40	2	1,220	0.16%
2022/07/12	0	47.25	0	0.00	47.10	0	1,333	0.00%
2022/07/11	1	47.55	2	47.30	47.50	-1	1,465	-0.07%
2022/07/08	2	47.43	0	0.00	47.20	2	1,510	0.13%
2022/07/07	0	0.00	1	48.15	47.95	-1	1,518	-0.07%
2022/07/06	0.4	48.23	0	0.00	48.10	0.4	1,537	0.02%
2022/07/05	3	48.95	1	48.85	48.85	2	1,557	0.13%
2022/07/04	1	48.60	22.2	48.35	48.65	-21.2	1,563	-1.36%
2022/07/01	0	0.00	1	47.45	47.35	-1	1,567	-0.06%
2022/06/30	2	47.23	1	47.55	47.55	1	1,596	0.06%
2022/06/28	0	47.95	0	0.00	47.90	0	1,607	0.00%
2022/06/27	1	47.80	0	0.00	47.80	1	1,625	0.06%
2022/06/24	0	0.00	0	47.60	47.70	0	1,650	0.00%
2022/06/23	0	0.00	3	47.25	47.05	-3	1,698	-0.18%
2022/06/22	14.2	46.88	1	46.70	46.85	13.2	1,694	0.78%
2022/06/21	2.2	47.28	0	0.00	47.35	2.2	1,694	0.13%
2022/06/20	1	47.10	3	47.25	47.00	-2	1,695	-0.12%
2022/06/17	1.1	47.29	1	47.80	47.60	0.1	1,699	0.00%
2022/06/16	4	48.58	0	0.00	48.70	4	1,703	0.23%
2022/06/15	0	0.00	7	48.38	49.00	-7	1,731	-0.40%
2022/06/13	3	48.07	0	0.00	47.90	3	1,750	0.17%
2022/06/10	3	48.62	0	0.00	48.75	3	1,759	0.17%
2022/06/09	0.1	49.10	0	0.00	49.00	0.1	1,813	0.01%
2022/06/07	2	48.65	0	0.00	48.65	2	1,845	0.11%
2022/06/06	0	0.00	0.1	49.20	48.85	-0.1	1,862	0.00%
2022/06/02	2.1	48.61	0	0.00	48.60	2.1	1,903	0.11%
2022/06/01	1.1	49.15	0.3	49.23	49.10	0.8	1,936	0.04%
2022/05/31	0	0.00	2	48.70	49.40	-2	1,952	-0.10%
2022/05/30	0	0.00	1	48.85	48.90	-1	1,950	-0.05%
2022/05/27	0.1	48.52	1	48.50	48.50	-0.9	1,952	-0.05%
2022/05/26	10.1	48.30	10	48.40	48.45	0.1	1,962	0.00%
2022/05/25	2.1	47.82	0	0.00	47.75	2.1	1,970	0.10%
2022/05/24	2.2	47.54	0	0.00	47.05	2.2	2,006	0.11%
2022/05/23	1.2	47.84	0	0.00	47.55	1.2	2,000	0.06%
2022/05/20	2.3	47.12	1	47.60	47.45	1.3	2,021	0.06%
2022/05/19	1.2	46.72	5.2	46.68	47.05	-4	2,032	-0.20%
2022/05/18	1	47.25	3	47.35	47.50	-2	2,142	-0.09%
2022/05/17	11.3	46.92	7	46.79	46.90	4.3	2,132	0.20%
2022/05/16	4.1	47.44	0	0.00	47.25	4.1	2,132	0.19%
2022/05/13	2.1	47.28	7	47.41	47.45	-4.9	2,147	-0.23%
2022/05/12	3.4	47.94	2.1	48.12	47.35	1.2	2,147	0.06%
2022/05/11	10.6	49.06	1	49.10	48.80	9.6	2,126	0.45%
2022/05/10	6.2	49.56	1	49.55	49.95	5.2	2,094	0.25%
2022/05/09	3.1	50.83	0	0.00	50.40	3.1	2,080	0.15%
2022/05/06	2.1	52.01	0.1	52.40	51.90	2	2,066	0.10%
2022/05/04	3.3	52.14	1.3	51.94	52.00	2	2,073	0.10%
2022/05/03	8.3	52.28	0.1	52.60	52.20	8.1	2,061	0.40%
2022/04/29	4	52.98	4.3	52.92	52.80	-0.3	2,045	-0.01%
2022/04/28	2.5	53.33	1	53.30	53.20	1.5	2,053	0.07%
2022/04/27	4.2	52.68	5	52.78	52.50	-0.8	2,041	-0.04%
2022/04/26	1.2	53.68	5.5	53.53	53.40	-4.4	2,018	-0.22%
2022/04/25	1.2	54.43	1	54.00	53.70	0.2	2,002	0.01%
2022/04/21	8	55.32	4.4	55.37	54.60	3.6	1,992	0.18%
2022/04/20	12.1	54.73	29	55.05	55.60	-16.9	1,941	-0.87%
2022/04/19	5	54.24	0	0.00	54.30	5	1,880	0.27%
2022/04/18	18.2	55.33	3.6	54.95	54.50	14.6	1,849	0.79%
2022/04/15	9.2	55.48	33.8	54.85	55.30	-24.6	1,743	-1.41%
2022/04/14	2.5	54.86	10.2	54.90	54.90	-7.8	1,625	-0.48%
2022/04/13	0.6	54.50	6	54.32	54.40	-5.4	1,587	-0.34%
2022/04/12	0.5	54.69	11	54.49	54.20	-10.5	1,579	-0.67%
2022/04/11	3.2	54.99	4	54.80	54.90	-0.8	1,578	-0.05%
2022/04/08	0	0.00	4	54.80	54.90	-4	1,571	-0.25%
2022/04/07	3	54.93	3	54.83	54.80	0	1,563	0.00%
2022/04/06	0.1	54.88	4.1	54.75	55.20	-3.9	1,560	-0.25%
2022/04/01	0	0.00	1.1	54.20	54.40	-1.1	1,551	-0.07%
2022/03/31	1.1	54.32	0	0.00	54.10	1.1	1,548	0.07%
2022/03/30	2	54.45	6.1	54.34	54.40	-4.1	1,542	-0.26%
2022/03/29	23.3	54.94	5.4	54.61	54.70	17.9	1,528	1.17%
2022/03/28	0.2	54.06	22.1	54.15	54.50	-21.9	1,502	-1.46%
2022/03/25	2.1	53.10	0	0.00	53.00	2.1	1,446	0.15%
2022/03/24	3.1	53.10	4	53.00	53.30	-0.9	1,457	-0.06%
2022/03/23	1.2	53.47	3	53.27	53.50	-1.9	1,469	-0.13%
2022/03/22	4.1	52.95	19.6	53.00	53.10	-15.5	1,476	-1.05%
2022/03/21	2.5	52.66	3.1	52.71	52.90	-0.6	1,472	-0.04%
2022/03/18	3	52.50	3.2	53.07	52.50	-0.2	1,466	-0.01%
2022/03/17	2.3	52.85	0	0.00	52.80	2.3	1,440	0.16%
2022/03/16	0	0.00	2	52.20	52.40	-2	1,426	-0.14%
2022/03/15	3.5	52.23	0.3	52.40	52.20	3.2	1,414	0.23%
2022/03/14	16.3	52.74	0	0.00	52.60	16.3	1,403	1.16%
2022/03/11	1.5	54.03	4	53.85	53.80	-2.5	1,355	-0.18%
2022/03/10	9	54.53	6	54.55	54.60	3	1,343	0.22%
2022/03/09	7.1	53.80	9.1	53.59	54.00	-2	1,337	-0.15%
2022/03/08	3.4	53.45	7.4	53.53	53.20	-4	1,335	-0.30%
2022/03/07	1.2	54.54	0.1	54.70	54.20	1.1	1,300	0.09%
2022/03/04	0	0.00	1.1	55.10	55.00	-1.1	1,282	-0.08%
2022/03/03	3.1	54.90	1.1	55.29	54.90	2	1,289	0.16%
2022/03/02	1.1	54.51	1	54.70	54.60	0.1	1,294	0.01%
2022/03/01	2	54.55	1.4	54.77	54.50	0.6	1,290	0.05%
2022/02/25	2.1	54.30	4.1	54.60	54.20	-2	1,282	-0.15%
2022/02/24	3.4	54.45	6.1	54.72	54.30	-2.6	1,273	-0.21%
2022/02/23	0	0.00	3	54.77	54.70	-3	1,243	-0.24%
2022/02/22	1.2	54.51	6.4	54.34	54.70	-5.2	1,247	-0.42%
2022/02/21	2.2	55.01	3	55.03	54.90	-0.8	1,250	-0.06%
2022/02/18	10	54.96	31.4	55.45	55.20	-21.4	1,239	-1.72%
2022/02/17	16.2	53.30	0.1	53.50	53.40	16.1	1,129	1.43%
2022/02/16	13	53.49	2	53.40	53.50	11	1,146	0.96%
2022/02/15	2.2	53.69	5	53.64	53.40	-2.8	1,145	-0.24%
2022/02/14	4.1	53.08	24	53.11	53.10	-20	1,130	-1.76%
2022/02/11	0	0.00	3	53.07	53.00	-3	1,143	-0.26%
2022/02/10	2	52.90	2	52.90	53.00	0	1,197	0.00%
2022/02/09	5.3	52.73	0	0.00	52.90	5.3	1,255	0.42%
2022/02/08	4.1	52.80	3	52.70	52.90	1.1	1,260	0.09%
2022/02/07	7.5	52.67	0	0.00	53.00	7.5	1,252	0.60%
2022/01/26	2.5	52.18	0.1	52.30	52.20	2.4	1,230	0.19%
2022/01/25	1.1	52.11	1	52.10	52.20	0.1	1,273	0.01%
2022/01/24	4.1	52.05	0	52.30	52.20	4	1,288	0.31%
2022/01/21	3	52.30	2	52.70	52.20	1	1,287	0.08%
2022/01/20	4.1	52.10	2	52.20	52.10	2.1	1,272	0.17%
2022/01/19	1	52.00	0	0.00	52.30	1	1,273	0.08%
2022/01/18	2	52.25	0.4	52.40	52.20	1.6	1,286	0.12%
2022/01/17	12.1	52.20	0	0.00	52.20	12.1	1,291	0.94%
2022/01/14	2.2	52.40	0	0.00	52.30	2.2	1,284	0.17%
2022/01/13	2	52.30	0	0.00	52.50	2	1,303	0.15%
2022/01/12	2.3	52.22	1	52.30	52.30	1.3	1,316	0.10%
2022/01/11	5.3	52.25	0	0.00	52.30	5.3	1,312	0.40%
2022/01/10	3.3	52.36	0	0.00	52.50	3.3	1,312	0.25%
2022/01/07	6.3	52.44	4	52.40	52.40	2.3	1,317	0.18%
2022/01/06	3.2	52.71	2	52.60	52.70	1.2	1,304	0.09%
2022/01/05	5.1	52.50	0	0.00	52.50	5.1	1,310	0.39%
2022/01/04	8.1	52.62	5	52.50	52.70	3.1	1,315	0.24%
2022/01/03	2.1	52.96	5	53.40	52.90	-2.9	1,306	-0.22%
2021/12/30	0.1	53.40	2	53.30	53.40	-2	1,304	-0.15%
2021/12/29	0	53.60	11.2	53.40	53.40	-11.1	1,310	-0.85%
2021/12/28	1	53.50	3.5	53.14	53.60	-2.5	1,313	-0.19%
2021/12/27	1	52.61	2	52.70	52.70	-1	1,303	-0.07%
2021/12/24	4	52.65	0.6	52.86	52.70	3.4	1,358	0.25%
2021/12/23	0	0.00	0.2	52.80	52.70	-0.2	1,364	-0.01%
2021/12/22	2	52.50	0	0.00	52.60	2	1,377	0.15%
2021/12/21	0	0.00	2	52.40	52.50	-2	1,394	-0.14%
2021/12/20	5.1	52.20	0	0.00	52.20	5.1	1,416	0.36%
2021/12/17	2	52.35	0.2	52.50	52.30	1.9	1,405	0.13%
2021/12/16	0.1	52.53	0	0.00	52.30	0.1	1,393	0.01%
2021/12/15	1.1	52.35	5.5	52.70	52.50	-4.4	1,410	-0.31%
2021/12/14	3	52.50	2	52.50	52.40	1	1,429	0.07%
2021/12/13	1.6	52.67	0	0.00	52.60	1.6	1,436	0.11%
2021/12/10	1	52.80	1	52.71	52.70	0	1,444	0.00%
2021/12/09	7	52.79	1	52.80	52.80	6	1,460	0.41%
2021/12/08	1	52.60	0	0.00	52.70	1	1,512	0.07%
2021/12/07	3.1	52.44	1	52.40	52.50	2.1	1,514	0.14%
2021/12/06	3.1	52.30	0	0.00	52.30	3.1	1,512	0.20%
2021/12/03	3.1	52.11	0	0.00	52.20	3.1	1,517	0.21%
2021/12/02	3.9	52.05	0	0.00	52.00	3.9	1,521	0.26%
2021/12/01	2.5	52.10	6.3	52.01	52.20	-3.8	1,533	-0.24%
2021/11/30	4.1	52.11	4.2	52.23	52.00	-0.1	1,570	0.00%
2021/11/29	4.1	52.18	2.1	52.21	52.20	2	1,570	0.13%
2021/11/26	0.2	52.80	2.2	52.61	52.50	-2	1,576	-0.13%
2021/11/25	1.1	52.73	0	0.00	52.80	1.1	1,582	0.07%
2021/11/24	1.8	52.83	3	52.90	52.70	-1.2	1,611	-0.07%
2021/11/23	3	52.87	1.1	52.71	52.70	1.9	1,617	0.12%
2021/11/22	3	53.00	1	53.20	53.00	2	1,630	0.12%
2021/11/19	6.1	53.17	2	53.10	53.20	4.1	1,644	0.25%
2021/11/18	3.3	52.97	7	52.81	53.30	-3.7	1,662	-0.22%
2021/11/17	6.1	52.62	0	0.00	52.80	6.1	1,701	0.36%
2021/11/16	5.2	52.64	3	52.60	52.70	2.2	1,765	0.12%
2021/11/15	3.3	52.52	0.1	52.60	52.40	3.2	1,802	0.18%
2021/11/12	1.2	52.74	1	52.60	52.90	0.2	1,806	0.01%
2021/11/11	5.1	52.20	2	52.30	52.40	3.1	1,825	0.17%
2021/11/10	15.3	51.89	3	52.10	52.20	12.3	1,863	0.66%
2021/11/09	9.7	52.35	10.1	52.41	52.20	-0.4	1,877	-0.02%
2021/11/08	11.4	52.71	12	52.64	52.90	-0.6	1,858	-0.03%
2021/11/05	3	53.20	0	0.00	53.50	3	1,919	0.16%
2021/11/04	0.5	53.52	0	0.00	53.50	0.5	2,054	0.03%
2021/11/03	3.1	53.27	0.4	53.58	53.50	2.6	2,249	0.12%
2021/11/02	13.3	53.06	5.1	53.06	53.00	8.2	2,268	0.36%
2021/11/01	9.3	53.38	1	53.60	53.10	8.3	2,255	0.37%
2021/10/29	3.3	53.71	3	53.60	53.70	0.3	2,266	0.01%
2021/10/28	5	53.52	0	53.70	53.70	5	2,282	0.22%
2021/10/27	1.2	53.54	1.1	53.71	53.70	0	2,311	0.00%
2021/10/26	2	53.75	1	54.00	53.60	1	2,329	0.04%
2021/10/25	2	53.65	0	0.00	53.90	2	2,332	0.09%
2021/10/22	2	53.50	0.2	53.60	53.50	1.8	2,353	0.08%
2021/10/21	7.9	53.49	1	54.00	53.20	6.9	2,371	0.29%
2021/10/20	3	54.04	0.5	54.12	54.00	2.5	2,368	0.10%
2021/10/19	2	54.30	0	0.00	54.30	2	2,363	0.09%
2021/10/15	8.2	53.89	0	0.00	53.80	8.2	2,373	0.35%
2021/10/12	4	53.00	0.2	53.20	53.30	3.8	2,403	0.16%
2021/10/08	0	53.33	0	0.00	53.10	0	2,402	0.00%
2021/10/07	0	0.00	1	53.50	53.40	-1	2,416	-0.04%
2021/10/06	4.1	52.98	0	0.00	53.00	4.1	2,430	0.17%
2021/10/05	6.1	52.98	3	52.80	53.10	3.1	2,443	0.13%
2021/10/04	4.1	53.40	1	53.70	53.20	3.1	2,459	0.13%
2021/10/01	13.9	53.65	3	53.87	53.50	10.9	2,457	0.44%
2021/09/30	0.1	54.60	0	0.00	54.90	0.1	2,408	0.00%
2021/09/29	4.1	54.70	1	55.20	54.60	3.1	2,413	0.13%
2021/09/28	2	55.40	4	55.48	55.20	-2	2,412	-0.08%
2021/09/27	2	54.95	0	0.00	55.20	2	2,399	0.08%
2021/09/24	1.1	54.26	0	0.00	54.40	1.1	2,401	0.05%
2021/09/23	1	54.20	0	0.00	54.20	1	2,425	0.04%
2021/09/22	2.2	53.94	2	54.20	54.10	0.2	2,450	0.01%
2021/09/17	8.4	54.14	30	54.20	54.90	-21.6	2,464	-0.88%
2021/09/16	1.1	54.33	0	0.00	54.40	1.1	2,469	0.04%
2021/09/15	2	54.85	0	0.00	54.60	2	2,488	0.08%
2021/09/14	6.1	54.80	3	55.00	54.90	3.1	2,499	0.12%
2021/09/13	17.9	54.75	1	55.10	54.90	16.9	2,506	0.68%
2021/09/10	1	55.80	0	0.00	55.90	1	2,466	0.04%
2021/09/09	0	55.77	0	55.90	55.60	0	2,485	0.00%
2021/09/08	5.1	55.77	1	55.90	55.70	4.1	2,499	0.16%
2021/09/07	10.1	55.88	6	55.90	56.00	4.1	2,515	0.16%
2021/09/06	12.2	56.43	15	56.39	56.20	-2.8	2,541	-0.11%
2021/09/03	4	56.80	25	56.44	56.90	-21	2,534	-0.83%
2021/09/02	7.2	55.54	1.4	55.61	55.60	5.9	2,503	0.23%
2021/09/01	4.1	55.33	0	0.00	55.50	4.1	2,487	0.16%
2021/08/31	10.2	54.15	0	0.00	54.10	10.2	2,463	0.41%
2021/08/30	18.3	54.21	2	54.15	54.20	16.3	2,461	0.66%
2021/08/27	4.3	54.32	0	0.00	54.50	4.3	2,439	0.18%
2021/08/26	5.5	54.44	4	54.38	54.40	1.5	2,443	0.06%
2021/08/25	13.9	54.75	0	0.00	54.90	13.9	2,445	0.57%
2021/08/24	6.3	54.33	1	54.70	54.80	5.3	2,441	0.22%
2021/08/23	15.6	52.79	32	53.32	53.80	-16.4	2,446	-0.67%
2021/08/20	10.7	55.99	11	56.03	56.10	-0.3	2,392	-0.01%
2021/08/19	8.2	56.52	6	56.27	56.20	2.2	2,337	0.09%
2021/08/18	3.7	56.52	3	56.30	56.90	0.7	2,301	0.03%
2021/08/17	3.4	56.95	6	56.87	56.80	-2.6	2,295	-0.11%
2021/08/16	31.8	56.42	7	56.39	56.30	24.8	2,273	1.09%
2021/08/13	43.1	55.81	1.5	55.90	55.90	41.6	2,251	1.85%
2021/08/12	9.3	55.81	2.5	55.96	56.10	6.8	2,238	0.30%
2021/08/11	20.7	55.46	3	55.67	55.50	17.7	2,251	0.78%
2021/08/10	33.7	56.67	7	56.59	56.50	26.7	2,183	1.22%
2021/08/09	43.1	57.74	8	57.54	57.50	35.1	2,138	1.64%
2021/08/06	1	60.51	0	0.00	60.70	1	1,997	0.05%
2021/08/05	3.2	60.85	0	0.00	60.80	3.2	2,098	0.15%
2021/08/04	1.2	61.47	0	0.00	61.40	1.2	2,236	0.05%
2021/08/03	0.4	60.99	5.1	60.84	61.00	-4.7	2,297	-0.20%
2021/08/02	7	60.39	1	60.30	60.80	6	2,338	0.26%
2021/07/30	0.3	60.40	7	60.20	60.10	-6.7	2,324	-0.29%
2021/07/29	6	60.10	14	60.11	60.00	-8	2,334	-0.34%
2021/07/28	3.1	59.04	1	59.40	59.30	2.1	2,358	0.09%
2021/07/23	1.2	59.74	0	0.00	59.60	1.2	2,637	0.05%
2021/07/21	2.2	59.56	4	59.55	59.60	-1.8	2,828	-0.06%
2021/07/20	2.3	59.41	4	59.40	59.30	-1.7	2,854	-0.06%
2021/07/19	7	59.79	2	59.60	59.80	5	2,928	0.17%
2021/07/16	7	59.70	2	59.85	60.00	5	3,034	0.16%
2021/07/15	12.1	59.57	0.4	59.60	59.70	11.7	3,080	0.38%
2021/07/14	2.1	59.01	2	59.40	59.30	0.1	3,130	0.00%
2021/07/13	2.1	59.61	2	59.60	59.60	0.1	3,192	0.00%
2021/07/12	3	59.83	0	0.00	59.70	3	3,230	0.09%
2021/07/09	13.2	59.64	2	59.50	59.60	11.2	3,238	0.35%
2021/07/08	5	60.06	1	60.00	60.10	4	3,278	0.12%
2021/07/07	4	60.08	0	0.00	60.20	4	3,312	0.12%
2021/07/06	2	60.35	0	0.00	60.40	2	3,337	0.06%
2021/07/05	1	60.20	2.4	60.25	60.40	-1.4	3,351	-0.04%
2021/07/02	1	60.20	1	60.40	60.40	0	3,367	0.00%
2021/07/01	2.5	60.66	1.6	60.28	60.60	0.9	3,386	0.03%
2021/06/30	3.1	60.31	3	60.20	60.10	0.1	3,416	0.00%
2021/06/29	15	60.29	11	60.35	60.60	4	3,451	0.12%
2021/06/28	3	60.67	27.1	60.60	60.80	-24.1	3,482	-0.69%
2021/06/25	5	60.10	0	0.00	59.90	5	3,464	0.14%
2021/06/24	9.1	59.98	20.2	59.52	59.90	-11.2	3,475	-0.32%
2021/06/23	10	59.16	1	59.30	59.30	9	3,478	0.26%
2021/06/22	1	59.00	4.1	59.00	59.00	-3.1	3,526	-0.09%
2021/06/21	0	0.00	2	58.55	58.60	-2	3,529	-0.06%
2021/06/18	6.1	58.67	0	0.00	59.10	6.1	3,536	0.17%
2021/06/17	1	59.20	2.6	59.05	59.00	-1.6	3,535	-0.05%
2021/06/16	5.1	59.11	7.2	59.02	59.20	-2.1	3,566	-0.06%
2021/06/15	2	57.80	2	58.72	59.00	0	3,558	0.00%
2021/06/11	1	58.00	4.1	57.93	57.90	-3.1	3,538	-0.09%
2021/06/09	1	57.60	1	57.60	57.60	0	3,555	0.00%
2021/06/08	1	57.80	1	58.00	57.70	0	3,574	0.00%
2021/06/07	1.1	57.08	1	57.50	57.50	0.1	3,637	0.00%
2021/06/04	1	58.00	1	58.00	57.90	0	3,677	0.00%
2021/06/03	7.2	58.45	0	0.00	58.40	7.2	3,758	0.19%
2021/06/02	10.8	57.88	5	57.80	58.40	5.8	3,898	0.15%
2021/06/01	9.2	57.95	4	57.93	58.10	5.2	3,921	0.13%
2021/05/31	5	57.58	100	57.64	57.70	-95	3,986	-2.38%
2021/05/28	19.5	56.50	0	0.00	56.60	19.5	3,988	0.49%
2021/05/27	80.2	56.39	3	56.77	56.40	77.2	3,989	1.93%
2021/05/26	3.3	56.17	2.1	56.50	56.60	1.3	4,000	0.03%
2021/05/25	5.4	56.54	0	0.00	56.50	5.4	4,009	0.13%
2021/05/24	4.1	56.53	1	56.70	56.50	3.1	4,012	0.08%
2021/05/21	2	56.70	0	0.00	56.90	2	4,036	0.05%
2021/05/20	5.1	56.49	1.1	56.75	56.90	4	4,068	0.10%
2021/05/19	4.2	56.36	5.1	56.99	56.40	-0.9	4,092	-0.02%
2021/05/18	6.8	56.36	9	56.51	57.00	-2.2	4,061	-0.05%
2021/05/17	17.1	55.16	29	55.48	54.50	-11.9	4,039	-0.29%
2021/05/14	9.2	56.04	5	57.22	56.40	4.2	3,957	0.11%
2021/05/13	24.5	56.09	48	55.95	56.40	-23.5	3,896	-0.60%
2021/05/12	67.2	55.85	44	55.86	55.40	23.2	3,777	0.61%
2021/05/11	74	60.07	91	59.60	59.20	-17	3,640	-0.47%
2021/05/10	9	60.04	7.1	59.99	60.50	1.9	3,576	0.05%
2021/05/07	3.1	58.90	8	59.01	59.20	-4.9	3,533	-0.14%
2021/05/06	13.1	58.71	7	58.63	58.70	6.1	3,539	0.17%
2021/05/05	36	58.95	25	58.92	58.60	11	3,526	0.31%
2021/05/04	13	58.98	18.8	59.09	58.90	-5.8	3,504	-0.17%
2021/05/03	16.7	60.04	27	60.09	60.10	-10.3	3,424	-0.30%
2021/04/29	31.3	60.20	10	60.28	59.90	21.2	3,364	0.63%
2021/04/28	47.7	60.95	23.3	59.71	61.30	24.4	3,249	0.75%
2021/04/27	2.3	58.06	18	58.29	58.10	-15.8	3,135	-0.50%
2021/04/26	13.3	57.89	4	57.68	58.00	9.3	3,121	0.30%
2021/04/23	32.7	57.10	27	57.29	57.50	5.7	3,122	0.18%
2021/04/22	11.4	58.59	115	58.35	57.90	-103.6	3,093	-3.35%	大賣/鉅額交易
2021/04/21	9.5	57.39	7.4	57.84	57.70	2.1	2,995	0.07%
2021/04/20	21.2	57.85	10.1	58.12	58.00	11.1	2,976	0.37%
2021/04/19	3	57.80	18	57.86	58.40	-15	2,966	-0.51%
2021/04/16	12	56.98	11	57.10	57.00	1	2,948	0.03%
2021/04/15	23.4	56.37	3	56.50	56.50	20.4	2,932	0.69%
2021/04/14	61.3	55.70	7.3	56.06	56.30	54	2,957	1.83%
2021/04/13	20.3	56.07	7.1	56.39	56.10	13.2	2,959	0.45%
2021/04/12	11	55.10	2	55.05	55.20	9	3,012	0.30%
2021/04/09	8.2	54.16	21	54.20	54.20	-12.8	3,138	-0.41%
2021/04/08	6.2	54.21	2	54.30	54.40	4.2	3,172	0.13%
2021/04/07	0	0.00	1	54.50	54.50	-1	3,199	-0.03%
2021/04/06	2.4	54.51	8	54.29	54.40	-5.6	3,342	-0.17%
2021/04/01	12.1	54.64	1	55.40	54.50	11.1	3,503	0.32%
2021/03/31	25.6	54.96	8	55.15	54.60	17.6	3,561	0.49%
2021/03/30	0	0.00	1	54.10	54.70	-1	3,507	-0.03%
2021/03/29	4.4	54.47	5	54.22	54.20	-0.6	3,488	-0.02%
2021/03/25	8.2	53.75	24	53.43	53.80	-15.8	3,464	-0.46%
2021/03/24	2	52.90	10	52.70	52.90	-8	3,422	-0.23%
2021/03/23	3	52.67	1	52.60	52.50	2	3,419	0.06%
2021/03/22	7	52.40	4	52.25	52.60	3	3,426	0.09%
2021/03/19	34.1	51.95	32	51.84	51.90	2.1	3,430	0.06%
2021/03/18	4	52.60	3	52.63	52.50	1	3,413	0.03%
2021/03/17	1	52.50	0	0.00	52.50	1	3,452	0.03%
2021/03/16	7	52.19	5	52.36	52.40	2	3,541	0.06%
2021/03/15	4.2	52.50	2	52.35	52.20	2.2	3,530	0.06%
2021/03/12	22.1	52.58	3	52.63	52.70	19.1	3,521	0.54%
2021/03/11	14.1	52.40	12	52.37	52.30	2.1	3,524	0.06%
2021/03/10	10.1	53.60	4.1	53.35	53.20	6.1	3,487	0.17%
2021/03/09	8.3	52.73	17	52.94	53.20	-8.7	3,445	-0.25%
2021/03/08	22.3	52.68	30	52.78	53.00	-7.7	3,366	-0.23%
2021/03/05	5.1	50.96	1	50.90	51.00	4.1	3,222	0.13%
2021/03/04	3.3	50.97	9.5	51.10	50.70	-6.2	3,212	-0.19%
2021/03/03	2.1	50.01	13	49.97	50.30	-10.9	3,138	-0.35%
2021/03/02	11	50.00	2	50.00	49.85	9	3,113	0.29%
2021/02/26	2.6	50.00	8	49.96	50.00	-5.4	3,110	-0.17%
2021/02/25	1.2	50.28	13	50.28	50.30	-11.8	3,093	-0.38%
2021/02/24	2.1	50.06	1	50.20	50.10	1.1	3,097	0.04%
2021/02/23	6	50.08	2	50.25	50.20	4	3,082	0.13%
2021/02/22	8.1	50.18	6	50.23	50.00	2.1	3,049	0.07%
2021/02/19	5.1	49.92	11.2	50.10	50.30	-6.1	3,001	-0.20%
2021/02/18	8.1	49.15	8	49.46	49.65	0.1	2,976	0.00%
2021/02/17	5	48.89	5	48.85	48.95	0	2,983	0.00%
2021/02/05	1	48.10	5	48.13	48.40	-4	2,987	-0.13%
2021/02/04	1.1	48.30	1	48.30	48.30	0.1	2,986	0.00%
2021/02/03	1	48.05	2	48.05	48.30	-1	3,008	-0.03%
2021/02/02	3.3	47.87	1	48.05	47.85	2.3	3,026	0.07%
2021/02/01	5	48.00	0	0.00	47.90	5	3,001	0.17%
2021/01/29	2.7	48.60	5	48.25	48.25	-2.3	2,976	-0.08%
2021/01/28	5.2	48.31	0	0.00	48.70	5.2	2,964	0.18%
2021/01/27	4	48.66	4	48.81	48.70	0	2,948	0.00%
2021/01/26	3	48.92	4	48.65	48.85	-1	2,939	-0.03%
2021/01/25	17	49.15	4	49.00	49.00	13	2,936	0.44%
2021/01/22	9	49.01	36	48.97	49.20	-27	2,927	-0.92%
2021/01/21	6.2	48.09	3	48.03	48.00	3.2	2,902	0.11%
2021/01/20	36.7	48.05	5	47.98	47.65	31.7	2,905	1.09%
2021/01/19	3.1	49.08	0	0.00	48.95	3.1	2,857	0.11%
2021/01/18	6.5	48.51	1	48.70	48.50	5.5	2,862	0.19%
2021/01/15	22.7	49.34	18	49.25	48.90	4.7	2,830	0.16%
2021/01/14	5	49.96	2	50.10	49.85	3	2,829	0.11%
2021/01/13	5.1	50.10	5	50.12	50.10	0.1	2,822	0.00%
2021/01/12	14.1	50.26	1.5	50.47	50.00	12.6	2,803	0.45%
2021/01/11	6	50.73	19	50.70	51.00	-13	2,781	-0.47%
2021/01/08	1	49.80	11	50.04	50.10	-10	2,724	-0.37%
2021/01/07	11	49.97	18	50.28	50.00	-7	2,684	-0.26%
2021/01/06	17.3	49.84	7	50.13	49.65	10.3	2,649	0.39%
2021/01/05	9.1	50.21	1	50.30	50.20	8.1	2,609	0.31%
2021/01/04	23.6	51.36	29.3	51.54	51.00	-5.7	2,554	-0.22%
2020/12/31	18	50.46	16	50.53	50.80	2	2,435	0.08%
2020/12/30	16	49.99	8	50.02	49.95	8	2,412	0.33%
2020/12/29	21.1	50.09	7.3	50.26	50.30	13.8	2,400	0.57%
2020/12/28	40.2	49.66	25.1	49.59	51.00	15.1	2,253	0.67%
2020/12/25	7	47.77	40	48.23	48.10	-33	2,062	-1.60%
2020/12/24	5	46.85	3	46.82	46.80	2	1,951	0.10%
2020/12/23	12	46.66	1	46.65	46.70	11	1,955	0.56%
2020/12/22	1	46.25	1	46.60	46.25	0	1,979	0.00%
2020/12/21	25.1	46.35	3	46.55	46.60	22.1	2,000	1.10%
2020/12/18	0	46.30	20	46.25	46.45	-20	2,010	-0.99%
2020/12/17	3	45.82	1	45.85	45.60	2	2,001	0.10%
2020/12/16	5	45.82	0	46.10	46.00	5	1,994	0.25%
2020/12/15	3	45.87	11.1	45.74	45.70	-8.1	1,990	-0.41%
2020/12/14	2	46.40	2.1	46.49	46.30	-0.1	1,980	-0.01%
2020/12/11	6	46.86	2	46.90	46.90	4	1,961	0.20%
2020/12/10	28.2	47.92	8.4	47.54	47.50	19.8	1,922	1.03%
2020/12/09	5	46.21	0	0.00	46.30	5	1,833	0.27%
2020/12/07	6	46.24	2	46.50	46.10	4	1,853	0.22%
2020/12/04	6	46.22	0	0.00	46.40	6	1,866	0.32%
2020/12/03	2	46.35	5.6	46.40	46.25	-3.6	1,864	-0.19%
2020/12/02	1	46.60	1.7	46.45	46.35	-0.7	1,882	-0.04%
2020/12/01	1	46.80	2	46.63	46.60	-1	1,919	-0.05%
2020/11/30	2	46.58	2	47.15	46.35	0	2,025	0.00%
2020/11/27	0.1	46.80	3	46.98	47.00	-2.9	2,026	-0.14%
2020/11/26	2.1	46.62	1	46.70	46.70	1.1	2,074	0.05%
2020/11/25	2	46.73	3	46.78	46.65	-1	2,165	-0.05%
2020/11/24	1.2	46.56	0	0.00	46.45	1.2	2,277	0.05%
2020/11/23	1	46.65	0	0.00	46.65	1	2,390	0.04%
2020/11/19	2.7	46.72	5	46.64	46.40	-2.3	2,496	-0.09%
2020/11/18	2.5	46.79	6	46.89	46.75	-3.5	2,515	-0.14%
2020/11/17	2	46.48	4	46.71	46.80	-2	2,550	-0.08%
2020/11/16	4	46.76	14	46.98	46.65	-10	2,617	-0.38%
2020/11/13	17	46.82	2	46.75	46.60	15	2,640	0.57%
2020/11/12	4	46.16	10	46.26	46.15	-6	2,659	-0.23%
2020/11/11	1	46.30	25	45.96	46.45	-24	2,733	-0.88%
2020/11/10	3	45.43	2	45.78	45.90	1	2,745	0.04%
2020/11/06	1	45.20	1	45.00	45.00	0	2,764	0.00%
2020/11/05	0	0.00	1	45.30	45.15	-1	2,785	-0.04%
2020/11/04	3	44.82	1	44.90	44.90	2	2,819	0.07%
2020/11/03	4	44.96	0	0.00	44.90	4	2,833	0.14%
2020/11/02	0	0.00	5	44.86	44.85	-5	2,839	-0.18%
2020/10/30	1	45.10	2	44.95	44.95	-1	2,832	-0.04%
2020/10/29	1	45.35	6	45.48	45.45	-5	2,823	-0.18%
2020/10/28	3.1	45.60	0	0.00	45.70	3.1	2,830	0.11%
2020/10/27	1	45.40	1.1	45.46	45.45	-0.1	2,816	0.00%
2020/10/26	1.5	45.60	0	0.00	45.60	1.5	2,816	0.05%
2020/10/23	4	45.40	4	45.45	45.30	0	2,798	0.00%
2020/10/22	2	45.25	1	45.25	45.25	1	2,835	0.04%
2020/10/21	1	45.40	3	45.42	45.50	-2	2,807	-0.07%
2020/10/20	4	45.20	1	45.25	45.25	3	2,821	0.11%
2020/10/19	1	45.30	6	45.31	45.25	-5	2,816	-0.18%
2020/10/16	0	0.00	2	44.93	44.75	-2	2,821	-0.07%
2020/10/15	2	44.78	3	44.68	44.75	-1	2,864	-0.03%
2020/10/14	0	0.00	1	45.00	44.90	-1	2,906	-0.03%
2020/10/13	4	44.50	0	0.00	44.60	4	2,944	0.14%
2020/10/12	5	45.08	0	0.00	44.90	5	3,011	0.17%
2020/10/08	2	44.45	2.3	44.68	44.55	-0.3	3,068	-0.01%
2020/10/07	1	44.00	4	44.08	44.10	-3	3,100	-0.10%
2020/10/06	0	0.00	2.1	44.05	44.10	-2.1	3,143	-0.07%
2020/10/05	1	42.55	2	42.70	42.95	-1	3,124	-0.03%
2020/09/30	1	42.00	0	0.00	42.25	1	3,130	0.03%
2020/09/29	0	0.00	1	42.10	42.10	-1	3,136	-0.03%
2020/09/28	0	0.00	2	42.23	42.25	-2	3,160	-0.06%
2020/09/25	1	41.90	0	0.00	42.10	1	3,176	0.03%
2020/09/24	5	41.85	4	42.20	41.50	1	3,190	0.03%
2020/09/23	2.3	42.96	0.3	43.00	42.85	2	3,154	0.06%
2020/09/22	2	43.48	1	43.70	43.50	1	3,153	0.03%
2020/09/21	0	0.00	1	44.00	43.90	-1	3,142	-0.03%
2020/09/18	1	44.05	0	0.00	43.80	1	3,141	0.03%
2020/09/17	2	43.95	1	43.80	43.90	1	3,130	0.03%
2020/09/16	2	43.40	0	0.00	43.55	2	3,117	0.06%
2020/09/14	0	0.00	1	43.80	43.80	-1	3,143	-0.03%
2020/09/11	4	43.26	0	0.00	43.00	4	3,168	0.13%
2020/09/10	3	43.52	0	0.00	43.70	3	3,175	0.09%
2020/09/09	2	43.58	3	43.63	43.55	-1	3,182	-0.03%
2020/09/08	4	44.10	1	43.95	44.20	3	3,167	0.09%
2020/09/07	5	43.42	2	43.38	43.50	3	3,171	0.09%
2020/09/04	7	43.60	9	43.62	43.60	-2	3,183	-0.06%
2020/09/03	18.3	43.56	11	43.50	43.50	7.3	3,162	0.23%
2020/09/02	5	44.46	4	44.45	44.50	1	3,078	0.03%
2020/09/01	4	44.56	0.1	44.90	44.45	4	3,094	0.13%
2020/08/31	19	45.41	6	45.43	45.25	13	3,068	0.42%
2020/08/28	22	46.55	14	46.48	46.45	8	2,979	0.27%
2020/08/27	33.1	49.24	10	49.21	48.95	23.1	2,876	0.80%
2020/08/26	0	0.00	1	48.95	48.90	-1	2,753	-0.04%
2020/08/25	0	0.00	6	48.74	48.90	-6	2,706	-0.22%
2020/08/24	3.5	48.78	2	49.03	48.75	1.5	2,668	0.06%
2020/08/21	11.3	49.08	6	48.91	48.85	5.3	2,666	0.20%
2020/08/20	11	47.82	27	48.57	47.90	-16	2,639	-0.61%
2020/08/19	0	0.00	13	49.45	49.60	-13	2,575	-0.50%
2020/08/18	12	48.92	4	48.85	48.95	8	2,562	0.31%
2020/08/17	2	48.15	10	48.50	48.90	-8	2,538	-0.32%
2020/08/14	0	0.00	1	47.15	47.15	-1	2,482	-0.04%
2020/08/13	2	47.00	15	46.73	46.85	-13	2,509	-0.52%
2020/08/12	5	46.06	1	46.15	46.15	4	2,599	0.15%
2020/08/11	11	46.55	1	46.55	46.25	10	2,673	0.37%
2020/08/10	10	46.71	1	46.80	47.00	9	2,707	0.33%
2020/08/07	10	45.95	1	45.75	45.65	9	2,721	0.33%
2020/08/06	2	45.83	0	0.00	45.85	2	2,725	0.07%
2020/08/05	0	0.00	1	46.00	46.00	-1	2,781	-0.04%
2020/08/04	1	46.20	0	0.00	46.25	1	2,825	0.04%
2020/07/31	5	45.96	3.1	46.30	46.10	2	2,925	0.07%
2020/07/30	3	46.30	9	46.14	46.25	-6	2,965	-0.20%
2020/07/29	1	45.30	0	0.00	45.30	1	3,030	0.03%
2020/07/28	16	45.73	27	45.44	45.10	-11	3,046	-0.36%
2020/07/27	0	0.00	8	45.55	45.60	-8	3,056	-0.26%
2020/07/24	2	45.78	5.2	46.28	45.90	-3.2	3,119	-0.10%
2020/07/23	10	46.55	13	46.38	46.45	-3	3,140	-0.10%
2020/07/22	2	46.18	0	0.00	46.15	2	3,153	0.06%
2020/07/21	11	46.79	0	0.00	46.90	11	3,180	0.35%
2020/07/20	4	47.40	8.2	47.09	47.45	-4.2	3,156	-0.13%
2020/07/17	6	46.33	23	46.33	46.20	-17	3,124	-0.54%
2020/07/16	7	47.43	8	47.01	47.10	-1	3,093	-0.03%
2020/07/15	11	46.55	11	46.31	47.00	0	3,025	0.00%
2020/07/14	5	45.23	14	45.30	45.15	-9	2,974	-0.30%
2020/07/13	1	44.90	23	44.70	44.95	-22	2,935	-0.75%
2020/07/10	16	43.91	10	44.04	43.70	6	2,918	0.21%
2020/07/09	8	44.03	0.5	44.00	44.05	7.5	2,934	0.26%
2020/07/08	4	44.08	3	44.03	44.10	1	2,928	0.03%
2020/07/07	12	43.80	6.1	43.90	43.80	5.9	2,922	0.20%
2020/07/06	1	43.60	8	43.60	43.60	-7	2,909	-0.24%
2020/07/03	2	43.50	0	0.00	43.45	2	2,913	0.07%
2020/07/02	5	43.40	3.5	43.48	43.60	1.5	2,911	0.05%
2020/06/24	1	43.00	0.1	43.05	43.05	1	3,061	0.03%
2020/06/23	1	43.00	1	43.15	43.10	0	3,079	0.00%
2020/06/22	2	43.08	0	0.00	43.05	2	3,087	0.06%
2020/06/19	11	43.56	0	0.00	43.10	11	3,104	0.35%
2020/06/18	1	43.85	3	43.85	43.80	-2	3,094	-0.06%
2020/06/17	8	43.48	3	43.67	43.10	5	3,072	0.16%
2020/06/16	5	43.18	1	43.10	43.10	4	3,075	0.13%
2020/06/15	3	43.03	10	43.23	42.70	-7	3,137	-0.22%
2020/06/12	14	42.38	4	42.05	42.25	10	3,153	0.32%
2020/06/11	8	42.99	7	43.03	42.55	1	3,178	0.03%
2020/06/10	7	43.56	0	0.00	43.55	7	3,176	0.22%
2020/06/09	1	43.50	2	43.35	43.55	-1	3,234	-0.03%
2020/06/08	13.6	43.69	5	43.75	43.80	8.6	3,261	0.26%
2020/06/05	12	44.07	11	44.25	44.20	1	3,235	0.03%
2020/06/04	2	44.15	5	44.10	44.15	-3	3,264	-0.09%
2020/06/03	4	43.90	3	43.90	44.10	1	3,333	0.03%
2020/06/02	1	43.75	16	43.78	43.80	-15	3,321	-0.45%
2020/06/01	15	43.65	4	43.90	43.70	11	3,322	0.33%
2020/05/29	2	43.35	3	43.00	43.00	-1	3,308	-0.03%
2020/05/28	5	43.85	10	43.88	43.75	-5	3,286	-0.15%
2020/05/27	1	44.20	0	0.00	44.15	1	3,284	0.03%
2020/05/26	8	44.34	35.7	44.64	44.20	-27.7	3,277	-0.85%
2020/05/25	13	43.71	9	44.28	44.25	4	3,253	0.12%
2020/05/22	23	43.51	4.2	43.55	43.20	18.8	3,224	0.58%
2020/05/21	23	43.83	7	44.04	44.00	16	3,204	0.50%
2020/05/20	10	44.07	4.6	43.99	43.85	5.4	3,194	0.17%
2020/05/19	5	44.48	15	44.78	44.80	-10	3,156	-0.32%
2020/05/18	5	43.59	64	43.93	43.90	-59	3,046	-1.94%
2020/05/15	3	42.73	7	42.84	42.80	-4	2,985	-0.13%
2020/05/14	10	42.61	6	42.54	41.90	4	2,929	0.14%
2020/05/13	3.3	41.79	1	41.70	42.35	2.3	2,883	0.08%
2020/05/12	8	42.08	1	41.60	42.15	7	2,867	0.24%
2020/05/11	11	43.00	15	42.80	43.00	-4	2,814	-0.14%
2020/05/08	47.9	43.05	15	43.12	43.35	32.9	2,793	1.18%
2020/05/07	6	42.18	6	42.11	42.25	0	2,723	0.00%
2020/05/06	6	41.98	11	42.06	41.50	-5	2,732	-0.18%
2020/05/05	2	41.88	4	41.99	41.95	-2	2,696	-0.07%
2020/05/04	1	40.90	0	0.00	40.85	1	2,635	0.04%
2020/04/30	1	41.10	28	41.26	41.45	-27	2,619	-1.03%
2020/04/29	29	41.67	22	41.59	41.45	7	2,599	0.27%
2020/04/28	0	0.00	6	40.17	40.70	-6	2,530	-0.24%
2020/04/23	1	38.95	3	39.32	39.30	-2	2,481	-0.08%
2020/04/22	2	38.28	15	38.13	38.55	-13	2,464	-0.53%
2020/04/21	3	38.75	1.5	38.73	38.65	1.5	2,460	0.06%
2020/04/20	1.6	39.17	7	39.08	39.45	-5.4	2,443	-0.22%
2020/04/17	10.4	38.99	0	0.00	38.80	10.4	2,439	0.43%
2020/04/16	3	39.30	1	39.30	39.40	2	2,399	0.08%
2020/04/15	26.8	39.33	18	39.44	39.70	8.8	2,387	0.37%
2020/04/14	7.3	38.33	1	38.35	38.45	6.3	2,340	0.27%
2020/04/13	1	37.60	2	37.80	37.65	-1	2,344	-0.04%
2020/04/10	5	37.72	0	0.00	37.80	5	2,362	0.21%
2020/04/09	1.2	37.51	13	37.49	37.50	-11.8	2,413	-0.49%
2020/04/08	11	37.23	0	0.00	37.15	11	2,434	0.45%
2020/04/07	4	37.21	0	0.00	37.05	4	2,420	0.17%
2020/04/06	0	0.00	1	37.10	37.05	-1	2,390	-0.04%
2020/04/01	1	37.50	4	37.21	36.95	-3	2,378	-0.13%
2020/03/31	5	37.39	43	37.63	36.95	-38	2,330	-1.63%
2020/03/30	45	36.94	10	36.32	36.50	35	2,283	1.53%
2020/03/27	16	35.24	5	35.19	35.10	11	2,246	0.49%
2020/03/26	1	35.05	3	34.92	34.90	-2	2,248	-0.09%
2020/03/25	13	35.01	6.2	35.00	34.90	6.9	2,283	0.30%
2020/03/24	18	34.13	2	34.20	33.85	16	2,419	0.66%
2020/03/23	2	33.43	0	0.00	33.30	2	2,595	0.08%
2020/03/20	9	33.98	8.1	34.39	34.20	1	2,633	0.04%
2020/03/19	6	32.46	6	33.07	32.00	0	2,620	0.00%
2020/03/18	3	34.87	0	0.00	34.70	3	2,586	0.12%
2020/03/17	2	34.90	2.5	35.05	35.25	-0.5	2,605	-0.02%
2020/03/16	5	36.05	5	36.11	35.80	0	2,565	0.00%
2020/03/13	5	34.85	11	35.66	36.00	-6	2,543	-0.24%
2020/03/12	12	37.60	6	37.56	37.40	6	2,469	0.24%
2020/03/11	2	39.10	5	39.08	38.70	-3	2,426	-0.12%
2020/03/10	9	37.92	2	38.08	38.40	7	2,442	0.29%
2020/03/09	12	39.01	1.7	38.94	38.65	10.3	2,495	0.41%
2020/03/06	3	40.05	1	40.05	40.05	2	2,473	0.08%
2020/03/05	1	40.10	2	40.25	40.30	-1	2,496	-0.04%
2020/03/04	16	40.01	1	40.00	40.00	15	2,515	0.60%
2020/03/02	3	39.80	0	0.00	40.00	3	2,509	0.12%
2020/02/27	2	40.20	2	40.15	40.30	0	2,496	0.00%
2020/02/26	2	40.20	0	0.00	40.15	2	2,502	0.08%
2020/02/25	1	40.45	2	40.15	40.45	-1	2,544	-0.04%
2020/02/24	1	40.50	27	40.69	40.55	-26	2,540	-1.02%
2020/02/21	5	40.99	1	41.25	40.95	4	2,540	0.16%
2020/02/20	3.1	41.59	0	0.00	41.30	3.1	2,548	0.12%
2020/02/19	2	41.35	0	0.00	41.45	2	2,564	0.08%
2020/02/18	3.5	41.62	0.3	41.45	41.45	3.2	2,571	0.12%
2020/02/17	0	0.00	0.5	40.95	40.95	-0.5	2,580	-0.02%
2020/02/14	1.1	40.85	10	40.75	40.75	-8.9	2,690	-0.33%
2020/02/13	6	40.67	2	40.70	40.70	4	2,730	0.15%
2020/02/12	1	40.65	1	40.75	40.65	0	2,743	0.00%
2020/02/11	13	40.34	0	0.00	40.50	13	2,743	0.47%
2020/02/10	3	40.22	0	0.00	40.25	3	2,754	0.11%
2020/02/07	12	40.75	0	0.00	40.50	12	2,744	0.44%
2020/02/06	3	41.32	3.1	41.22	41.30	-0.1	2,719	0.00%
2020/02/05	2	41.03	5	40.95	41.05	-3	2,718	-0.11%
2020/02/04	2.2	41.15	13	41.09	41.05	-10.8	2,714	-0.40%
2020/02/03	19	40.57	12	40.68	41.05	7	2,723	0.26%
2020/01/31	2	40.90	1	41.20	41.30	1	2,692	0.04%
2020/01/30	11.9	40.63	4	40.80	40.40	7.9	2,679	0.29%
2020/01/20	7.1	42.67	4	42.74	42.60	3.1	2,620	0.12%
2020/01/17	4.2	42.93	1	43.00	43.00	3.2	2,656	0.12%
2020/01/16	3	42.65	1.9	42.87	42.90	1.1	2,669	0.04%
2020/01/15	2	43.13	0	0.00	42.85	2	2,675	0.07%
2020/01/14	2	43.13	0	0.00	43.05	2	2,686	0.07%
2020/01/13	2	43.45	2	43.55	43.25	0	2,706	0.00%
2020/01/10	2	42.85	1	42.65	43.00	1	2,740	0.04%
2020/01/09	6	42.63	1	42.75	42.95	5	2,742	0.18%
2020/01/08	2	42.80	1	42.95	42.75	1	2,748	0.04%
2020/01/07	4	42.83	4	42.74	43.00	0	2,744	0.00%
2020/01/06	6	41.99	4	41.90	42.00	2	2,715	0.07%
2020/01/03	4	42.36	21.5	42.62	42.45	-17.5	2,692	-0.65%
2020/01/02	5	43.13	5	43.15	43.20	0	2,630	0.00%
2019/12/31	0	0.00	7	43.94	43.65	-7	2,596	-0.27%
2019/12/30	2	43.93	2	43.95	44.00	0	2,589	0.00%
2019/12/27	4	43.85	2	43.90	43.90	2	2,578	0.08%
2019/12/26	2.8	44.17	0	0.00	44.15	2.8	2,568	0.11%
2019/12/25	4	44.34	4.1	44.43	44.25	-0.1	2,571	0.00%
2019/12/24	3	44.30	3	44.38	44.40	0	2,563	0.00%
2019/12/23	5	44.45	7	44.41	44.15	-2	2,553	-0.08%
2019/12/20	4	44.56	14.1	44.62	44.70	-10.1	2,525	-0.40%
2019/12/19	17	44.74	17	44.89	44.80	0	2,487	0.00%
2019/12/18	12	43.60	9	43.64	43.70	3	2,326	0.13%
2019/12/17	0.3	42.00	1.1	41.86	42.15	-0.8	2,132	-0.04%
2019/12/16	6	41.17	3	41.72	41.45	3	2,083	0.14%
2019/12/13	10	41.80	6.1	41.50	41.30	3.9	2,090	0.19%
2019/12/12	2	41.95	7	41.98	41.95	-5	2,069	-0.24%
2019/12/11	1	41.45	1	41.35	41.40	0	2,037	0.00%
2019/12/10	1	41.00	2.2	41.11	41.10	-1.2	2,034	-0.06%
2019/12/09	6	41.46	4	41.63	41.50	2	2,024	0.10%
2019/12/06	1	41.75	6	41.68	41.60	-5	2,019	-0.25%
2019/12/05	0.5	41.45	13	41.73	41.55	-12.5	2,010	-0.62%
2019/12/04	16	41.57	25	41.61	41.45	-9	1,983	-0.45%
2019/12/03	2	40.55	1.5	40.57	40.65	0.5	1,891	0.03%
2019/12/02	4	39.93	9	40.03	40.10	-5	1,845	-0.27%
2019/11/28	0	0.00	5.6	39.63	39.60	-5.6	1,812	-0.31%
2019/11/27	0	0.00	3	39.50	39.80	-3	1,820	-0.16%
2019/11/26	3	39.53	3	39.53	39.40	0	1,816	0.00%
2019/11/25	1	39.55	39	39.61	39.40	-38	1,821	-2.09%
2019/11/22	17	39.66	9.2	39.58	39.45	7.8	1,842	0.42%
2019/11/21	5	40.04	2	40.05	40.00	3	1,832	0.16%
2019/11/20	0	0.00	2	40.30	40.25	-2	1,836	-0.11%
2019/11/19	5	40.42	4	40.41	40.35	1	1,851	0.05%
2019/11/18	2	39.70	32.1	39.81	40.00	-30.1	1,839	-1.63%
2019/11/15	4	39.73	1	39.75	39.70	3	1,812	0.17%
2019/11/14	21	39.82	10	39.89	39.90	11	1,845	0.60%
2019/11/13	16.5	39.28	18	39.52	39.75	-1.5	1,837	-0.08%
2019/11/12	18.2	38.81	3	38.90	38.80	15.2	1,731	0.88%
2019/11/11	8	38.34	4	38.15	38.35	4	1,738	0.23%
2019/11/08	4	38.30	2	38.35	38.30	2	1,731	0.12%
2019/11/07	12	38.30	2	38.30	38.20	10	1,733	0.58%
2019/11/06	2	37.63	1	37.80	37.60	1	1,701	0.06%
2019/11/05	4	37.75	0	0.00	37.65	4	1,734	0.23%
2019/11/04	2	37.68	3	37.65	37.90	-1	1,763	-0.06%
2019/10/31	5	38.00	0	0.00	37.70	5	1,827	0.27%
2019/10/30	1	37.90	0	0.00	37.85	1	1,829	0.05%
2019/10/29	4	37.66	2	37.75	37.60	2	1,862	0.11%
2019/10/28	15	38.16	0.5	38.00	38.00	14.5	1,869	0.77%
2019/10/25	2	37.70	15.2	37.96	38.20	-13.2	1,897	-0.70%
2019/10/24	1	37.40	1	37.30	37.50	0	1,849	0.00%
2019/10/23	5	37.51	2	37.40	37.35	3	1,850	0.16%
2019/10/22	5	37.73	0	0.00	37.75	5	1,842	0.27%
2019/10/21	5	37.95	2.1	38.00	38.00	2.9	1,830	0.16%
2019/10/18	0	0.00	2	37.80	37.85	-2	1,804	-0.11%
2019/10/17	10	37.34	0	0.00	37.35	10	1,750	0.57%
2019/10/16	1.2	37.60	1	37.65	37.60	0.2	1,739	0.01%
2019/10/15	4	36.83	0	36.95	36.80	4	1,722	0.23%
2019/10/14	0	0.00	0.2	37.00	36.90	-0.2	1,724	-0.01%
2019/10/09	2	36.80	0	0.00	36.80	2	1,713	0.12%
2019/10/08	0	0.00	1	37.10	37.10	-1	1,698	-0.06%
2019/10/07	1	37.00	7	37.05	37.40	-6	1,691	-0.35%
2019/10/04	1	37.15	0	0.00	37.15	1	1,690	0.06%
2019/10/03	0	0.00	0.7	37.55	37.40	-0.7	1,689	-0.04%
2019/10/01	3	37.60	0	0.00	37.60	3	1,692	0.18%
2019/09/27	1	37.80	1	37.80	37.70	0	1,688	0.00%
2019/09/26	0	0.00	2	38.00	38.15	-2	1,682	-0.12%
2019/09/25	2	38.05	3	37.98	38.20	-1	1,692	-0.06%
2019/09/24	4	38.09	8.6	38.21	38.00	-4.6	1,737	-0.27%
2019/09/23	4	38.40	0	0.00	38.30	4	1,765	0.23%
2019/09/20	6	38.64	1	38.65	38.50	5	1,798	0.28%
2019/09/19	0	0.00	5	39.06	38.95	-5	1,867	-0.27%
2019/09/18	8	39.07	2	39.13	38.95	6	2,081	0.29%
2019/09/17	8	38.35	5	38.25	38.30	3	2,070	0.14%
2019/09/16	7	37.96	5	38.05	38.30	2	2,065	0.10%
2019/09/12	1	37.40	0	0.00	37.65	1	2,048	0.05%
2019/09/11	0	0.00	1	37.70	37.85	-1	2,063	-0.05%
2019/09/10	0.1	37.80	3	37.62	37.70	-2.9	2,072	-0.14%
2019/09/09	3	37.85	0	0.00	37.75	3	2,070	0.14%
2019/09/06	4	37.64	0	0.00	37.65	4	2,068	0.19%
2019/09/05	3	37.95	1	37.95	37.90	2	2,077	0.10%
2019/09/04	4	38.21	0	0.00	38.25	4	2,077	0.19%
2019/09/03	4	37.70	2	37.70	37.75	2	2,090	0.10%
2019/09/02	4	37.36	4	37.40	37.35	0	2,114	0.00%
2019/08/30	4.2	36.94	0	0.00	36.90	4.2	2,115	0.20%
2019/08/29	2	36.75	0	0.00	36.75	2	2,123	0.09%
2019/08/28	3	36.80	0	0.00	36.80	3	2,160	0.14%
2019/08/27	13	36.81	9	36.96	36.95	4	2,170	0.18%
2019/08/26	4	39.48	10	39.55	39.55	-6	2,175	-0.28%
2019/08/23	0.1	39.45	2	39.35	39.40	-1.9	2,150	-0.09%
2019/08/22	10.2	38.96	0	0.00	39.20	10.2	2,172	0.47%
2019/08/21	4	38.99	0	0.00	38.95	4	2,196	0.18%
2019/08/20	4	39.04	3	39.10	39.10	1	2,264	0.04%
2019/08/19	11	38.93	4	39.06	38.80	7	2,281	0.31%
2019/08/16	2.1	39.36	4	39.36	39.35	-1.9	2,257	-0.08%
2019/08/15	2	39.95	1	40.00	39.85	1	2,265	0.04%
2019/08/14	10	40.27	27	40.38	40.10	-17	2,340	-0.73%
2019/08/12	1	41.70	0	0.00	41.45	1	2,526	0.04%
2019/08/08	3	41.25	5.3	41.31	41.20	-2.3	2,514	-0.09%
2019/08/07	5	41.80	3	41.80	41.00	2	2,521	0.08%
2019/08/06	9	40.69	34	41.28	41.15	-25	2,497	-1.00%
2019/08/05	2.4	41.04	18	41.29	40.75	-15.6	2,518	-0.62%
2019/08/02	1	40.80	0	0.00	40.80	1	2,453	0.04%
2019/08/01	0	0.00	4	40.95	40.80	-4	2,449	-0.16%
2019/07/31	2	40.95	7	41.09	40.80	-5	2,457	-0.20%
2019/07/30	0	0.00	6	40.55	40.45	-6	2,435	-0.25%
2019/07/29	3	40.82	5	40.47	40.70	-2	2,425	-0.08%
2019/07/25	0	0.00	2	39.93	39.90	-2	2,397	-0.08%
2019/07/23	0	0.00	1	39.80	39.80	-1	2,388	-0.04%
2019/07/22	2	39.60	0	0.00	39.70	2	2,394	0.08%
2019/07/19	0	0.00	2	39.65	39.60	-2	2,412	-0.08%
2019/07/18	0	0.00	1	39.35	39.10	-1	2,428	-0.04%
2019/07/17	1	39.10	0	0.00	39.10	1	2,440	0.04%
2019/07/16	2	39.30	3	39.27	39.30	-1	2,459	-0.04%
2019/07/15	2	39.63	0	0.00	39.60	2	2,441	0.08%
2019/07/10	0	0.00	2	39.83	39.90	-2	2,453	-0.08%
2019/07/09	1	39.70	1.8	39.57	39.65	-0.8	2,444	-0.03%
2019/07/08	1	39.25	0	0.00	39.40	1	2,437	0.04%
2019/07/05	1	39.25	3	39.40	39.50	-2	2,441	-0.08%
2019/07/03	1	39.25	4	39.38	39.40	-3	2,439	-0.12%
2019/07/02	0	0.00	11.3	39.40	39.35	-11.3	2,436	-0.47%
2019/07/01	21	39.32	2	39.15	39.15	19	2,421	0.78%
2019/06/28	11	39.95	1	39.85	39.95	10	2,373	0.42%
2019/06/27	5	40.26	0	0.00	40.45	5	2,339	0.21%
2019/06/26	8	40.86	0	0.00	40.45	8	2,315	0.35%
2019/06/25	25	40.77	32	40.57	40.80	-7	2,236	-0.31%
2019/06/24	0	0.00	4	39.25	39.35	-4	2,014	-0.20%
2019/06/21	20	39.00	11	39.00	38.65	9	1,991	0.45%
2019/06/20	12	38.83	0	0.00	38.90	12	1,976	0.61%
2019/06/19	10	38.93	0	0.00	38.90	10	1,969	0.51%
2019/06/18	0	0.00	2	39.30	39.45	-2	1,943	-0.10%
2019/06/17	0	0.00	1.3	38.92	39.05	-1.3	1,925	-0.07%
2019/06/14	0	0.00	2	38.80	38.80	-2	1,925	-0.10%
2019/06/13	1	38.05	7	38.36	38.85	-6	1,931	-0.31%
2019/06/12	2	38.43	2	38.43	38.40	0	1,927	0.00%
2019/06/11	4	39.13	1.1	39.09	39.00	2.9	1,945	0.15%
2019/06/10	5	39.35	5	39.55	39.55	0	1,921	0.00%
2019/06/06	0	0.00	2	39.00	39.05	-2	1,914	-0.10%
2019/06/05	3	39.15	3	39.00	39.05	0	1,901	0.00%
2019/06/04	0	0.00	3	38.93	39.05	-3	1,879	-0.16%
2019/06/03	2	38.25	2.1	38.40	38.35	-0.1	1,841	0.00%
2019/05/31	3.2	38.58	5	38.78	38.55	-1.9	1,814	-0.10%
2019/05/30	6.5	38.79	2	38.95	39.15	4.5	1,773	0.25%
2019/05/29	7	38.68	4	38.88	39.20	3	1,754	0.17%
2019/05/28	5.5	39.20	25	39.13	38.80	-19.5	1,713	-1.14%
2019/05/27	2.5	39.08	10	38.93	39.00	-7.5	1,660	-0.45%
2019/05/24	2.4	38.05	0	0.00	38.05	2.4	1,579	0.15%
2019/05/23	23	38.09	1	38.10	38.00	22	1,559	1.41%
2019/05/22	3	38.27	0	0.00	38.00	3	1,540	0.19%
2019/05/21	1	38.10	4	38.48	38.30	-3	1,506	-0.20%
2019/05/20	18	38.31	27	38.88	38.15	-9	1,428	-0.63%
2019/05/17	7	37.19	11	37.11	37.50	-4	1,319	-0.30%
2019/05/16	8	36.28	0	0.00	36.05	8	1,208	0.66%
2019/05/15	13	36.63	1	36.60	36.50	12	1,203	1.00%
2019/05/14	4	36.20	8.2	36.29	36.45	-4.2	1,185	-0.36%
2019/05/13	11	36.25	9.1	36.18	36.45	1.9	1,166	0.16%
2019/05/10	2	35.45	5	35.45	35.45	-3	1,105	-0.27%
2019/05/09	6	35.40	0	0.00	35.40	6	1,103	0.54%
2019/05/08	3	35.87	6	35.82	35.95	-3	1,091	-0.27%
2019/05/07	11.1	35.53	3	35.57	35.70	8.1	1,071	0.76%
2019/05/06	0	0.00	0.9	35.30	35.20	-0.9	1,060	-0.08%
2019/05/03	6.2	35.15	3	35.20	35.30	3.2	1,056	0.30%
2019/05/02	0	0.00	1	35.35	35.25	-1	1,060	-0.09%
2019/04/30	1.5	35.23	0	0.00	35.10	1.5	1,064	0.14%
2019/04/26	1.3	35.32	1	35.25	35.10	0.3	1,060	0.03%
2019/04/25	1	35.60	0	0.00	35.60	1	1,052	0.10%
2019/04/24	1.3	35.92	0.5	36.00	36.00	0.8	1,046	0.07%
2019/04/23	9	36.03	1	36.10	36.05	8	1,046	0.76%
2019/04/22	1	35.90	5	35.65	35.90	-4	1,047	-0.38%
2019/04/19	0	0.00	1	35.10	35.10	-1	1,044	-0.10%
2019/04/18	1	35.00	0	0.00	34.95	1	1,105	0.09%
2019/04/17	0	0.00	0.6	35.15	35.15	-0.6	1,134	-0.05%
2019/04/16	5	35.04	13	35.05	35.00	-8	1,153	-0.69%
2019/04/12	1	35.20	1	35.30	35.20	0	1,287	0.00%
2019/04/11	2	35.38	0	0.00	35.35	2	1,316	0.15%
2019/04/08	1	35.10	0	0.00	35.05	1	1,347	0.07%
2019/04/03	1	35.20	0	0.00	35.30	1	1,358	0.07%
2019/04/02	1	35.05	1	35.10	35.10	0	1,380	0.00%
2019/04/01	2	35.35	0	0.00	35.20	2	1,424	0.14%
2019/03/29	3	35.20	2	35.30	35.30	1	1,478	0.07%
2019/03/28	0	0.00	0.1	34.95	34.95	-0.1	1,474	0.00%
2019/03/27	0	0.00	1	35.05	35.05	-1	1,479	-0.07%
2019/03/26	3	35.07	1	35.10	35.15	2	1,500	0.13%
2019/03/25	0	0.00	5	35.02	35.05	-5	1,552	-0.32%
2019/03/21	1	34.95	0	0.00	34.95	1	1,669	0.06%
2019/03/20	2.2	34.99	1	35.30	35.25	1.2	1,684	0.07%
2019/03/19	0	0.00	5	35.05	35.05	-5	1,687	-0.30%
2019/03/18	8	35.31	0	0.00	35.30	8	1,677	0.48%
2019/03/15	0	0.00	4	35.25	35.40	-4	1,668	-0.24%
2019/03/14	2	35.05	7	35.15	34.90	-5	1,647	-0.30%
2019/03/12	4	34.13	0.1	34.25	34.05	3.9	1,612	0.24%
2019/03/11	2	34.40	0	0.00	34.45	2	1,586	0.13%
2019/03/08	2	34.63	1	34.65	34.70	1	1,593	0.06%
2019/03/07	2	34.85	3	34.88	34.70	-1	1,594	-0.06%
2019/03/05	0	0.00	4	34.95	35.00	-4	1,611	-0.25%
2019/03/04	1	34.95	2	34.95	34.95	-1	1,611	-0.06%
2019/02/27	0.2	34.80	0	0.00	34.70	0.2	1,607	0.01%
2019/02/26	1	34.70	0	0.00	34.70	1	1,603	0.06%
2019/02/25	3	34.80	0	0.00	34.85	3	1,597	0.19%
2019/02/22	3	34.80	0	0.00	35.00	3	1,593	0.19%
2019/02/21	1.1	34.67	0	0.00	34.90	1.1	1,584	0.07%
2019/02/18	0	0.00	6	34.75	35.20	-6	1,568	-0.38%
2019/02/15	8	34.44	0	0.00	34.40	8	1,538	0.52%
2019/02/14	2	34.65	3	34.80	34.65	-1	1,533	-0.07%
2019/01/25	1	34.35	0	0.00	34.35	1	1,523	0.07%
2019/01/24	0.3	34.40	5	34.40	34.30	-4.7	1,526	-0.31%
2019/01/23	0	0.00	1	34.40	34.50	-1	1,532	-0.07%
2019/01/21	5.5	34.75	0	0.00	34.80	5.5	1,548	0.36%
2019/01/16	1.5	34.90	0	0.00	34.90	1.5	1,614	0.09%
2019/01/15	0	0.00	7	35.09	35.10	-7	1,609	-0.43%
2019/01/14	1	34.70	1	34.45	34.80	0	1,612	0.00%
2019/01/11	5	34.86	1	34.70	34.80	4	1,653	0.24%
2019/01/10	17	35.80	3	35.75	35.25	14	1,628	0.86%
2019/01/09	1	35.00	1	34.75	35.20	0	1,576	0.00%
2019/01/08	5	34.83	1	34.90	34.75	4	1,542	0.26%
2019/01/07	9.4	35.05	2	35.60	35.20	7.4	1,527	0.48%
2019/01/04	8	34.83	7	34.71	34.80	1	1,486	0.07%
2019/01/03	0	0.00	0.2	34.10	34.10	-0.2	1,429	-0.01%
2018/12/28	0	0.00	2	33.28	33.50	-2	1,382	-0.14%
2018/12/27	1	33.55	1	33.50	33.45	0	1,370	0.00%
2018/12/26	7	34.13	3	34.12	33.40	4	1,365	0.29%
2018/12/25	2	33.98	6.4	34.11	33.90	-4.4	1,349	-0.33%
2018/12/24	10	34.83	2	34.50	34.40	8	1,326	0.60%
2018/12/22	11	34.57	14	34.37	34.30	-3	1,280	-0.23%
2018/12/21	1	33.00	0	0.00	33.00	1	1,231	0.08%
2018/12/20	1	32.85	0	0.00	33.00	1	1,223	0.08%
2018/12/18	2	33.33	2	34.13	32.80	0	1,208	0.00%
2018/12/17	11	34.99	4	35.24	34.35	7	1,179	0.59%
2018/12/14	25.1	34.90	25	34.00	33.95	0.1	1,123	0.00%
2018/12/13	2	32.90	0.1	33.00	33.00	1.9	1,078	0.18%
2018/12/12	2.3	31.88	0	0.00	32.10	2.3	1,085	0.21%
2018/12/11	0.2	31.85	0	0.00	31.85	0.2	1,082	0.02%
2018/12/07	1	32.10	0	0.00	32.15	1	1,116	0.09%
2018/12/06	1	32.05	0	0.00	32.15	1	1,134	0.09%
2018/12/05	0	0.00	1.1	32.36	32.50	-1.1	1,139	-0.09%
2018/12/04	1	32.60	3	32.75	32.60	-2	1,157	-0.17%
2018/12/03	3	32.90	3	33.13	32.90	0	1,170	0.00%
2018/11/29	3	32.70	0	0.00	32.25	3	1,268	0.24%
2018/11/28	4.7	32.57	24	32.45	32.35	-19.4	1,349	-1.43%
2018/11/27	1	31.30	0	0.00	31.25	1	1,395	0.07%
2018/11/26	1	31.50	0	0.00	31.40	1	1,437	0.07%
2018/11/21	1	31.70	1	31.50	31.70	0	1,565	0.00%
2018/11/20	1.5	31.87	0	0.00	31.70	1.5	1,605	0.09%
2018/11/19	0	0.00	10.4	31.91	32.05	-10.4	1,615	-0.64%
2018/11/16	0	0.00	3	31.27	31.45	-3	1,621	-0.19%
2018/11/14	4.1	30.70	0.1	30.70	30.50	4	1,653	0.24%
2018/11/12	3	30.23	0	0.00	30.50	3	1,668	0.18%
2018/11/09	3	30.73	0	0.00	30.60	3	1,679	0.18%
2018/11/06	4	30.74	0	0.00	31.00	4	1,787	0.22%
2018/11/05	4	30.88	0	0.00	31.10	4	1,796	0.22%
2018/11/02	0	0.00	10	31.00	31.00	-10	1,808	-0.55%
2018/11/01	2	30.10	0	0.00	30.60	2	1,823	0.11%
2018/10/31	0.1	30.15	10.1	30.10	30.10	-10	1,837	-0.54%
2018/10/30	3	28.80	1	29.00	29.15	2	1,878	0.11%
2018/10/29	1	29.70	0	0.00	29.15	1	1,875	0.05%
2018/10/26	3	28.98	5	29.88	30.25	-2	1,872	-0.11%
2018/10/25	8.4	30.14	13.1	30.43	30.10	-4.7	1,837	-0.26%
2018/10/24	0	0.00	1	31.20	31.20	-1	1,822	-0.06%
2018/10/22	1	30.80	4	30.86	31.40	-3	1,820	-0.16%
2018/10/19	7	31.80	14	31.97	31.40	-7	1,810	-0.39%
2018/10/18	2	32.98	0	0.00	33.00	2	1,764	0.11%
2018/10/17	2	34.00	2	33.60	33.15	0	1,761	0.00%
2018/10/16	10	33.75	2	33.68	33.65	8	1,757	0.46%
2018/10/15	5	34.00	1	33.90	33.40	4	1,765	0.23%
2018/10/12	1	33.50	10	33.05	34.15	-9	1,755	-0.51%
2018/10/11	20	34.56	2	35.03	34.00	18	1,759	1.02%
2018/10/09	1	36.25	0	0.00	36.25	1	1,730	0.06%
2018/10/08	1	36.50	1	36.05	36.15	0	1,734	0.00%
2018/10/04	0	0.00	4	36.65	36.90	-4	1,728	-0.23%
2018/10/03	1	37.00	20	37.19	36.95	-19	1,725	-1.10%
2018/10/02	0.1	37.70	0	0.00	37.35	0.1	1,725	0.00%
2018/10/01	0	0.00	0.3	37.80	37.75	-0.3	1,728	-0.01%
2018/09/28	1	37.50	1	37.75	37.75	0	1,754	0.00%
2018/09/26	1	37.35	0	0.00	37.35	1	1,769	0.06%
2018/09/25	3	37.20	1	37.20	37.15	2	1,786	0.11%
2018/09/21	7	37.85	1	37.85	37.80	6	1,783	0.34%
2018/09/20	5	37.45	3	37.33	37.40	2	1,786	0.11%
2018/09/19	2	37.35	7	37.37	37.25	-5	1,784	-0.28%
2018/09/18	6	37.12	2	37.25	36.95	4	1,816	0.22%
2018/09/14	2	36.93	1	36.80	37.00	1	1,840	0.05%
2018/09/13	15	36.57	0	0.00	36.70	15	1,876	0.80%
2018/09/12	6	36.08	2	35.60	35.95	4	1,940	0.21%
2018/09/11	1	35.50	0	0.00	36.05	1	1,937	0.05%
2018/09/10	2	35.70	2	35.25	35.35	0	1,938	0.00%
2018/09/07	3	36.23	20	36.05	36.20	-17	1,938	-0.88%
2018/09/06	7	36.91	0	0.00	36.70	7	1,927	0.36%
2018/09/05	4	37.01	1	37.15	37.00	3	1,907	0.16%
2018/09/04	27	41.37	19	41.26	41.40	8	1,829	0.44%
2018/09/03	0	0.00	1	41.85	41.75	-1	1,758	-0.06%
2018/08/30	1	41.50	2	41.30	41.60	-1	1,672	-0.06%
2018/08/29	0	0.00	2	41.18	41.25	-2	1,637	-0.12%
2018/08/28	5.7	40.66	9	40.82	40.70	-3.3	1,605	-0.20%
2018/08/27	5	40.38	16	40.54	40.70	-11	1,593	-0.69%
2018/08/24	3	39.65	0	0.00	39.60	3	1,571	0.19%
2018/08/23	2	39.65	0	0.00	39.65	2	1,578	0.13%
2018/08/22	14	39.38	0	0.00	39.35	14	1,614	0.87%
2018/08/21	12	38.90	15	38.85	38.85	-3	1,611	-0.19%
2018/08/20	4	39.30	0	0.00	39.10	4	1,602	0.25%
2018/08/17	3	39.52	0	0.00	39.30	3	1,602	0.19%
2018/08/16	0	0.00	1	39.00	39.45	-1	1,631	-0.06%
2018/08/15	4	39.25	0	0.00	39.25	4	1,645	0.24%
2018/08/13	55	39.78	10	39.60	39.75	45	1,674	2.69%
2018/08/10	0.1	41.00	1	41.05	41.00	-1	1,654	-0.06%
2018/08/09	16	41.13	1	41.30	40.70	15	1,693	0.89%
2018/08/08	1.3	41.43	0	0.00	41.15	1.3	1,799	0.07%
2018/08/07	2	40.98	1	41.50	41.20	1	1,902	0.05%
2018/08/06	2.5	40.59	11	41.04	41.00	-8.5	1,890	-0.45%
2018/08/03	0.5	40.15	0	0.00	40.15	0.5	1,853	0.03%
2018/08/02	1	39.60	0	0.00	39.75	1	1,851	0.05%
2018/08/01	1	39.70	0	0.00	39.80	1	1,844	0.05%
2018/07/31	8	39.77	0	0.00	39.75	8	1,838	0.44%
2018/07/30	10	40.00	0	0.00	39.95	10	1,845	0.54%
2018/07/26	1.1	40.40	0	0.00	40.50	1.1	1,883	0.06%
2018/07/25	0	0.00	0.3	39.95	39.95	-0.3	1,919	-0.02%
2018/07/24	0.3	39.55	0	0.00	39.60	0.3	2,001	0.01%
2018/07/20	4	39.36	0	0.00	39.40	4	2,124	0.19%
2018/07/17	2	39.70	0	0.00	39.70	2	2,268	0.09%
2018/07/16	5	40.03	0.8	39.95	39.95	4.2	2,272	0.18%
2018/07/13	1	40.15	1	40.20	40.10	0	2,283	0.00%
2018/07/12	1	39.80	0	0.00	40.00	1	2,310	0.04%
2018/07/10	1	39.60	20	39.65	39.60	-19	2,325	-0.82%
2018/07/09	0	0.00	1	39.45	39.75	-1	2,322	-0.04%
2018/07/06	4	39.03	0	0.00	39.05	4	2,322	0.17%
2018/07/05	2	39.68	0	0.00	39.55	2	2,314	0.09%
2018/07/04	8.2	39.60	5	39.50	39.95	3.2	2,333	0.14%
2018/07/03	2	40.20	0	0.00	39.85	2	2,319	0.09%
2018/07/02	13.1	40.60	12	40.44	40.45	1.1	2,306	0.05%
2018/06/29	1	40.30	0	0.00	40.75	1	2,297	0.04%
2018/06/28	3	40.32	0	0.00	40.15	3	2,269	0.13%
2018/06/27	2	40.93	1	40.80	40.20	1	2,286	0.04%
2018/06/26	1	40.25	25	40.74	41.05	-24	2,247	-1.07%
2018/06/25	13	40.93	17	40.73	40.60	-4	2,230	-0.18%
2018/06/22	6	41.68	6	41.82	41.35	0	2,211	0.00%
2018/06/21	3.3	41.08	5	41.44	42.00	-1.7	2,167	-0.08%
2018/06/20	5	39.45	7	39.45	39.60	-2	2,110	-0.09%
2018/06/19	1	39.11	3	39.05	39.35	-2	2,113	-0.09%
2018/06/15	3.1	39.31	2	39.35	39.10	1.1	2,110	0.05%
2018/06/14	1	39.30	0	0.00	39.30	1	2,111	0.05%
2018/06/13	5	39.75	0	0.00	39.50	5	2,126	0.24%
2018/06/12	0	0.00	1	39.85	39.80	-1	2,145	-0.05%
2018/06/07	1	39.50	3	39.45	39.50	-2	2,189	-0.09%
2018/06/06	0	0.00	3	39.60	39.80	-3	2,217	-0.14%
2018/06/05	1	39.75	0	0.00	39.45	1	2,245	0.04%
2018/06/04	21	39.92	0	0.00	39.75	21	2,299	0.91%
2018/05/31	0.4	38.75	0	0.00	38.75	0.4	2,384	0.02%
2018/05/30	2	38.58	0	0.00	38.65	2	2,458	0.08%
2018/05/29	2	39.10	0	0.00	39.00	2	2,619	0.08%
2018/05/28	2	39.65	2	39.45	39.40	0	2,694	0.00%
2018/05/25	2	39.33	1	39.40	39.40	1	2,705	0.04%
2018/05/24	1	39.10	0	0.00	39.35	1	2,734	0.04%
2018/05/23	0	0.00	1	39.35	39.35	-1	2,705	-0.04%
2018/05/22	1	39.90	5.4	39.53	39.35	-4.4	2,679	-0.17%
2018/05/21	8	39.70	3	39.70	39.80	5	2,652	0.19%
2018/05/18	1	40.35	1	40.45	40.35	0	2,614	0.00%
2018/05/17	6.3	41.33	15.1	41.18	41.20	-8.8	2,559	-0.34%
2018/05/16	3	41.17	10	41.13	41.50	-7	2,514	-0.28%
2018/05/15	15.4	39.24	1	39.80	39.95	14.4	2,406	0.60%
2018/05/14	0	0.00	1	37.60	37.60	-1	2,324	-0.04%
2018/05/11	0	0.00	2	37.35	37.35	-2	2,317	-0.09%
2018/05/10	0	0.00	5	37.60	37.65	-5	2,302	-0.22%
2018/05/08	0	0.00	2	37.65	37.70	-2	2,276	-0.09%
2018/05/04	3	37.37	35	37.28	37.65	-32	2,252	-1.42%
2018/05/03	1.4	37.10	2.2	37.10	37.10	-0.8	2,224	-0.04%
2018/05/02	13.5	37.75	0	0.00	37.75	13.5	2,202	0.61%
2018/04/30	8	38.30	16	38.35	38.35	-8	2,161	-0.37%
2018/04/27	4	36.85	4.5	37.15	37.25	-0.5	2,072	-0.02%
2018/04/26	16.4	36.59	4	37.19	36.25	12.4	2,026	0.61%
2018/04/23	25	35.74	0	0.00	35.75	25	1,954	1.28%
2018/04/19	4	34.08	3	34.12	34.20	1	1,877	0.05%
2018/04/18	2	34.53	3	34.47	34.00	-1	1,863	-0.05%
2018/04/17	3	35.17	6.2	35.10	34.85	-3.2	1,845	-0.17%
2018/04/16	2	34.90	0	0.00	34.80	2	1,845	0.11%
2018/04/11	0.3	34.80	0	0.00	34.80	0.3	1,886	0.01%
2018/04/10	0	0.00	1	35.20	35.25	-1	1,878	-0.05%
2018/03/31	1	34.75	0	0.00	34.55	1	1,927	0.05%
2018/03/28	0	0.00	2	35.05	34.60	-2	1,936	-0.10%
2018/03/27	0	0.00	2	34.90	34.85	-2	1,934	-0.10%
2018/03/26	0	0.00	1	34.50	34.40	-1	1,934	-0.05%
2018/03/21	1	35.45	0	0.00	35.45	1	1,910	0.05%
2018/03/16	0	0.00	1	35.50	35.45	-1	1,897	-0.05%
2018/03/14	1	35.45	1	35.55	35.30	0	1,872	0.00%
2018/03/13	4	35.36	1	35.60	35.40	3	1,873	0.16%
2018/03/12	13	35.75	47	35.66	35.55	-34	1,831	-1.86%
2018/03/09	4	36.13	0	0.00	36.00	4	1,801	0.22%
2018/03/08	4	36.03	2	36.10	36.15	2	1,779	0.11%
2018/03/07	3	36.17	26	35.79	35.65	-23	1,714	-1.34%
2018/03/06	13.5	35.79	29	35.42	35.50	-15.5	1,661	-0.93%
2018/03/05	12	35.74	5	35.54	35.20	7	1,645	0.43%
2018/03/02	56	35.57	97	35.59	35.90	-41	1,565	-2.62%
2018/03/01	1	34.75	0	0.00	34.95	1	1,357	0.07%
2018/02/27	12	34.05	0	0.00	33.95	12	1,273	0.94%
2018/02/26	0	0.00	3.1	34.25	34.30	-3.1	1,256	-0.25%
2018/02/22	3	32.73	0	0.00	32.80	3	1,248	0.24%
2018/02/21	2	32.78	6	32.65	32.95	-4	1,250	-0.32%
2018/02/06	1	32.00	3	32.35	31.85	-2	1,254	-0.16%
2018/02/05	0	0.00	1	33.20	33.40	-1	1,218	-0.08%
2018/02/01	1	33.85	0	0.00	33.80	1	1,279	0.08%
2018/01/29	0	0.00	0	34.20	34.30	0	1,372	0.00%
2018/01/26	0	0.00	1	34.45	34.50	-1	1,376	-0.07%
2018/01/25	2	34.38	3	34.33	34.30	-1	1,405	-0.07%
2018/01/24	0	0.00	1	34.35	34.35	-1	1,415	-0.07%
2018/01/23	0	0.00	2	34.45	34.50	-2	1,433	-0.14%
2018/01/22	1	34.40	1	34.60	34.60	0	1,443	0.00%
2018/01/19	1	34.60	0	0.00	34.45	1	1,482	0.07%
2018/01/18	1	34.50	2	34.80	34.50	-1	1,583	-0.06%
2018/01/17	2	34.55	1	34.65	34.65	1	1,570	0.06%
2018/01/16	2	33.60	1	33.60	33.70	1	1,538	0.06%
2018/01/12	0	0.00	1	34.05	34.05	-1	1,613	-0.06%
2018/01/10	2	34.08	0	0.00	34.20	2	1,640	0.12%
2018/01/08	4	34.05	3	34.00	34.00	1	1,683	0.06%
2018/01/02	2	33.60	1	33.60	33.65	1	1,892	0.05%