上海商銀 (5876)-臺銀-臺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
40.15
漲跌
▼0.80
漲幅
-1.95%
成交量
15,268張
產業
上市金融類股
489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

上海商銀 (5876)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
2024/12/17	0.2	40.10	3	40.98	40.15	-2.8	11,117	-0.03%
2024/12/16	0	0.00	0.2	41.10	40.95	-0.2	10,950	0.00%
2024/12/13	4	40.86	1	40.80	40.90	3	10,851	0.03%
2024/12/12	2	40.53	0	40.55	40.35	2	10,765	0.02%
2024/12/11	11	40.14	2	40.25	40.10	9	10,733	0.08%
2024/12/10	2.2	40.30	5	40.40	40.35	-2.8	10,760	-0.03%
2024/12/09	0	0.00	2.1	40.58	40.15	-2.1	10,674	-0.02%
2024/12/06	0	0.00	4	39.71	39.90	-4	10,533	-0.04%
2024/12/05	0.2	39.60	0	0.00	39.30	0.2	10,401	0.00%
2024/12/04	0	0.00	36	39.60	39.60	-36	10,438	-0.34%
2024/12/03	0	39.10	0	0.00	39.55	0	10,485	0.00%
2024/12/02	0	0.00	1.8	39.40	38.70	-1.8	10,405	-0.02%
2024/11/29	0	0.00	1	39.65	39.25	-1	10,304	-0.01%
2024/11/28	0	0.00	50	39.39	39.60	-50	10,132	-0.49%
2024/11/27	0	0.00	32	38.46	38.60	-32	9,809	-0.33%
2024/11/26	16.3	37.03	3	37.73	37.40	13.3	9,496	0.14%
2024/11/25	33.7	37.37	0	0.00	37.20	33.7	9,338	0.36%
2024/11/22	6.7	38.25	0	0.00	37.85	6.7	9,006	0.07%
2024/11/21	19.4	38.72	0	0.00	38.35	19.4	8,722	0.22%
2024/11/20	2	39.10	2	39.55	38.95	0	8,480	0.00%
2024/11/19	1	39.75	0	0.00	39.25	1	8,295	0.01%
2024/11/18	3	39.83	13	40.07	39.60	-10	8,072	-0.12%
2024/11/15	1	39.75	0.1	39.80	39.60	0.9	7,859	0.01%
2024/11/14	0	0.00	26	39.45	39.70	-26	7,793	-0.33%
2024/11/13	0.2	39.31	0	0.00	39.30	0.2	7,671	0.00%
2024/11/12	2.1	38.95	11	39.25	39.20	-9	7,616	-0.12%
2024/11/11	10.1	38.75	35	39.22	39.30	-25	7,493	-0.33%
2024/11/08	0	0.00	5.1	39.00	38.90	-5.1	7,426	-0.07%
2024/11/07	1	39.35	31.1	39.46	39.35	-30.1	7,416	-0.41%
2024/11/06	6.3	38.97	5	39.05	38.95	1.3	7,397	0.02%
2024/11/05	6.1	39.00	0	0.00	39.10	6.1	7,482	0.08%
2024/11/04	21	39.13	0	0.00	39.35	21	7,559	0.28%
2024/11/01	40	39.27	0	0.00	39.60	40	7,723	0.52%
2024/10/30	1.1	39.88	0	0.00	40.05	1.1	7,759	0.01%
2024/10/29	0.1	39.18	122.1	39.48	39.90	-122	7,834	-1.56%	大賣/鉅額交易
2024/10/28	10	39.07	0	0.00	39.30	10	7,887	0.13%
2024/10/25	2.1	39.06	0	0.00	39.45	2.1	7,901	0.03%
2024/10/24	0.1	39.10	0	0.00	39.10	0.1	7,972	0.00%
2024/10/23	22.3	39.02	0	0.00	39.00	22.3	8,045	0.28%
2024/10/22	0.1	39.45	0	0.00	39.60	0.1	8,019	0.00%
2024/10/21	12.1	39.05	0	0.00	39.25	12.1	8,117	0.15%
2024/10/18	0	0.00	3	39.52	39.65	-3	8,241	-0.04%
2024/10/17	2	38.75	0	0.00	39.00	2	8,329	0.02%
2024/10/16	17	38.61	1	38.70	38.75	16	8,648	0.19%
2024/10/15	4	38.80	0.4	39.10	39.10	3.6	8,801	0.04%
2024/10/14	0	0.00	1	38.60	38.70	-1	8,880	-0.01%
2024/10/11	13	38.98	2	38.85	38.75	11	9,053	0.12%
2024/10/09	26	38.94	0	0.00	38.70	26	9,219	0.28%
2024/10/08	28	39.29	0.3	39.35	39.10	27.7	9,392	0.30%
2024/10/07	15.3	39.98	8	39.71	40.25	7.3	9,269	0.08%
2024/10/04	3.5	38.99	7	38.73	39.00	-3.5	9,174	-0.04%
2024/10/01	7	38.50	1	38.45	38.35	6	8,972	0.07%
2024/09/30	0	39.00	0	0.00	38.60	0	8,905	0.00%
2024/09/27	1.3	39.42	1	39.55	39.20	0.3	8,820	0.00%
2024/09/26	1	39.30	0.1	39.57	39.45	1	8,751	0.01%
2024/09/25	3.2	39.24	2	39.25	39.55	1.2	8,632	0.01%
2024/09/24	0	38.60	0	0.00	38.90	0	8,539	0.00%
2024/09/23	0.5	38.85	1	38.85	38.85	-0.5	8,493	-0.01%
2024/09/20	8.1	38.62	0	0.00	38.60	8.1	8,409	0.10%
2024/09/19	5	38.35	2	39.05	39.45	3	8,330	0.04%
2024/09/18	0	38.54	2	38.43	38.50	-2	8,246	-0.02%
2024/09/16	2	38.23	0	0.00	38.35	2	8,265	0.02%
2024/09/13	6.3	38.06	0	0.00	38.20	6.3	8,241	0.08%
2024/09/12	0	38.25	2	38.30	38.30	-2	8,237	-0.02%
2024/09/11	7.2	38.03	0	0.00	38.00	7.2	8,167	0.09%
2024/09/10	22	38.35	0	0.00	38.50	22	8,059	0.27%
2024/09/09	4.3	38.39	0	0.00	38.70	4.3	8,050	0.05%
2024/09/06	1.1	38.66	1	39.20	39.20	0.1	7,964	0.00%
2024/09/05	0.3	38.68	0	0.00	38.25	0.3	7,972	0.00%
2024/09/04	17.7	38.20	0.1	38.25	38.20	17.6	7,933	0.22%
2024/09/03	2.3	39.77	0	0.00	39.60	2.3	7,771	0.03%
2024/09/02	2	39.93	0.1	40.45	40.00	1.9	7,796	0.02%
2024/08/30	2.1	40.01	0	0.00	40.25	2.1	7,851	0.03%
2024/08/29	1	40.05	0	0.00	40.00	1	7,870	0.01%
2024/08/27	16.6	40.40	0	0.00	40.30	16.6	9,002	0.18%
2024/08/26	1.1	41.40	3	41.55	41.45	-2	9,053	-0.02%
2024/08/22	12	40.30	0	0.00	40.30	12	9,221	0.13%
2024/08/21	10.1	40.49	0	0.00	40.60	10.1	9,347	0.11%
2024/08/20	3	41.07	0.4	41.20	41.00	2.6	9,450	0.03%
2024/08/19	1.2	41.37	0	0.00	41.15	1.2	9,677	0.01%
2024/08/16	1	41.90	0	0.00	41.80	1	9,939	0.01%
2024/08/15	2	41.55	0	0.00	41.05	2	10,051	0.02%
2024/08/14	0	0.00	10	41.45	41.55	-10	10,337	-0.10%
2024/08/13	0.1	40.60	10	40.43	40.60	-9.9	10,428	-0.09%
2024/08/12	0	40.13	0	0.00	40.35	0	10,558	0.00%
2024/08/09	1	40.25	1.5	39.85	40.00	-0.5	10,628	0.00%
2024/08/08	1.1	39.54	0	0.00	39.30	1.1	10,607	0.01%
2024/08/07	5.9	39.49	7	39.80	40.05	-1.1	10,553	-0.01%
2024/08/06	12	39.10	0	0.00	39.20	12	10,429	0.12%
2024/08/05	23	38.71	8	38.94	38.60	15	10,289	0.15%
2024/08/02	12.8	40.40	0	0.00	40.60	12.8	10,108	0.13%
2024/08/01	20.5	41.21	0	0.00	41.20	20.5	9,972	0.21%
2024/07/31	11.3	41.73	0	0.00	41.70	11.3	9,889	0.11%
2024/07/30	2.1	41.25	0	0.00	41.40	2.1	9,799	0.02%
2024/07/29	2.2	41.41	0	0.00	41.55	2.2	9,840	0.02%
2024/07/26	1.1	41.39	11	41.43	41.70	-9.9	9,765	-0.10%
2024/07/23	1.6	41.97	0	0.00	42.15	1.6	9,714	0.02%
2024/07/22	5.1	41.80	1	42.15	41.60	4.1	9,662	0.04%
2024/07/19	79.2	42.05	0.1	42.35	42.20	79.1	9,459	0.84%
2024/07/18	6.2	42.83	0	0.00	43.00	6.2	9,265	0.07%
2024/07/17	49.5	43.01	1	43.45	42.65	48.5	9,136	0.53%
2024/07/16	4.5	44.86	0	0.00	45.10	4.5	8,815	0.05%
2024/07/15	16	44.94	0	0.00	45.00	16	8,719	0.18%
2024/07/12	2	44.95	28	45.20	45.15	-26	8,593	-0.30%
2024/07/11	1	44.50	1	44.50	44.55	0	8,403	0.00%
2024/07/10	49.4	44.80	0	0.00	44.50	49.4	8,251	0.60%
2024/07/09	3	45.78	0	0.00	45.95	3	8,019	0.04%
2024/07/08	5	46.05	0	0.00	46.00	5	8,005	0.06%
2024/07/05	1	45.95	0	0.00	46.15	1	7,920	0.01%
2024/07/04	2	46.20	1	46.45	46.30	1	7,932	0.01%
2024/07/03	2.5	45.90	0	45.95	46.15	2.5	7,840	0.03%
2024/06/28	0	0.00	3	46.08	46.05	-3	7,849	-0.04%
2024/06/26	4	45.63	0	0.00	45.70	4	8,263	0.05%
2024/06/25	0	0.00	3	46.15	46.15	-3	8,512	-0.04%
2024/06/24	2	45.65	0	0.00	45.85	2	8,563	0.02%
2024/06/21	0	0.00	0.1	46.05	45.85	-0.1	8,574	0.00%
2024/06/20	0	46.00	0	0.00	46.05	0	8,532	0.00%
2024/06/19	0	0.00	8	46.00	46.00	-8	8,624	-0.09%
2024/06/17	5	45.50	0	0.00	45.40	5	8,843	0.06%
2024/06/14	1	45.45	0	0.00	45.35	1	8,940	0.01%
2024/06/13	0.1	45.70	0	0.00	45.55	0.1	8,931	0.00%
2024/06/11	16.1	45.80	0	0.00	45.50	16.1	9,062	0.18%
2024/06/07	3.1	45.90	3	46.10	46.20	0.1	9,047	0.00%
2024/06/06	4.1	45.71	4	46.05	45.95	0.1	9,049	0.00%
2024/06/05	4.1	45.83	5	46.05	45.70	-0.9	8,986	-0.01%
2024/06/04	2.1	45.67	2	46.05	45.80	0.1	8,915	0.00%
2024/06/03	6.2	45.59	4	46.14	45.95	2.2	8,821	0.02%
2024/05/31	1.1	46.39	18	46.68	46.05	-16.9	8,494	-0.20%
2024/05/30	1	45.70	1	45.95	45.60	0	7,656	0.00%
2024/05/29	6	45.95	0	0.00	45.55	6	7,523	0.08%
2024/05/27	6	46.08	0	0.00	46.00	6	7,305	0.08%
2024/05/24	24	46.53	0	0.00	46.40	24	7,154	0.34%
2024/05/22	3	47.65	10	47.80	47.80	-7	6,751	-0.10%
2024/05/21	0.4	47.15	1	47.25	47.25	-0.6	6,474	-0.01%
2024/05/17	12	46.48	1	46.50	46.10	11	5,982	0.18%
2024/05/16	0	0.00	1	46.70	46.90	-1	5,821	-0.02%
2024/05/15	0	0.00	11	46.72	46.25	-11	5,672	-0.19%
2024/05/14	12	46.08	0	0.00	45.90	12	5,605	0.21%
2024/05/13	2	46.70	0	0.00	46.85	2	5,540	0.04%
2024/05/10	0	0.00	10	46.70	46.90	-10	5,515	-0.18%
2024/05/09	10	46.15	0	0.00	46.35	10	5,493	0.18%
2024/05/08	0	0.00	1	46.70	46.70	-1	5,490	-0.02%
2024/05/07	3	46.42	0.1	46.70	46.70	2.9	5,457	0.05%
2024/05/06	0	0.00	2.1	46.99	46.90	-2.1	5,398	-0.04%
2024/05/03	0	0.00	2.2	47.20	47.00	-2.2	5,332	-0.04%
2024/05/02	1	46.90	6	46.87	46.95	-5	5,247	-0.10%
2024/04/26	1.1	45.21	0	0.00	45.05	1.1	5,005	0.02%
2024/04/25	3	45.10	0	0.00	45.20	3	5,001	0.06%
2024/04/23	0.1	45.85	0	0.00	45.85	0.1	5,048	0.00%
2024/04/22	0.1	45.65	0	0.00	45.55	0.1	5,059	0.00%
2024/04/19	7.3	45.12	0	0.00	45.00	7.3	5,005	0.15%
2024/04/17	1.1	45.88	1	46.20	46.40	0.1	4,808	0.00%
2024/04/16	3	46.40	0	0.00	46.10	3	4,882	0.06%
2024/04/15	0.1	47.45	2	47.45	47.40	-1.9	4,807	-0.04%
2024/04/12	0	0.00	2	47.15	47.50	-2	4,759	-0.04%
2024/04/11	0	0.00	1	47.15	47.50	-1	4,686	-0.02%
2024/04/10	0	0.00	1	47.50	47.45	-1	4,670	-0.02%
2024/04/08	0	0.00	0.3	46.20	46.70	-0.3	4,660	-0.01%
2024/04/01	3.3	46.65	0.1	46.65	46.50	3.2	4,731	0.07%
2024/03/29	6.3	47.97	15	48.58	48.35	-8.7	4,637	-0.19%
2024/03/28	1	48.00	1.2	48.29	48.25	-0.2	4,280	0.00%
2024/03/27	0	0.00	3.2	47.65	48.00	-3.2	4,031	-0.08%
2024/03/26	2	47.05	0.2	46.99	47.30	1.8	3,971	0.05%
2024/03/25	2	46.60	1.2	47.01	46.90	0.8	3,980	0.02%
2024/03/22	0.8	47.59	2.1	47.70	47.90	-1.2	3,981	-0.03%
2024/03/21	0.2	47.64	20.4	47.49	47.80	-20.2	3,893	-0.52%
2024/03/20	0.3	46.67	2.3	46.70	46.70	-2	3,810	-0.05%
2024/03/19	0	0.00	4.2	46.47	46.35	-4.2	3,718	-0.11%
2024/03/18	0.3	46.35	7.5	46.26	46.30	-7.1	3,617	-0.20%
2024/03/15	2	46.10	5.8	46.14	46.40	-3.8	3,598	-0.11%
2024/03/14	1.2	45.95	3	46.03	46.20	-1.8	3,455	-0.05%
2024/03/13	0.2	44.99	0	0.00	45.40	0.2	3,384	0.01%
2024/03/12	0.1	44.65	0	0.00	45.05	0.1	3,351	0.00%
2024/03/11	1.1	44.69	0	0.00	44.60	1.1	3,369	0.03%
2024/03/07	0.1	44.20	1.1	44.21	44.70	-1	3,473	-0.03%
2024/03/06	0	44.40	0	0.00	44.30	0	3,533	0.00%
2024/03/05	1	44.50	0.3	44.75	44.45	0.7	3,730	0.02%
2024/02/29	0	0.00	0.1	44.50	45.00	-0.1	4,205	0.00%
2024/02/27	1	44.65	0.1	44.85	44.70	0.9	4,284	0.02%
2024/02/21	0	44.90	0	0.00	44.90	0	4,528	0.00%
2024/02/20	0.3	44.84	1	44.90	44.90	-0.7	4,571	-0.02%
2024/02/19	0.1	44.50	0	0.00	44.85	0.1	4,645	0.00%
2024/02/16	1.1	43.97	1	44.05	44.20	0.1	4,721	0.00%
2024/02/15	1.2	44.50	0.3	44.20	44.10	0.9	4,721	0.02%
2024/02/05	2	44.15	0	0.00	44.20	2	4,695	0.04%
2024/02/02	1	44.75	8	44.64	44.80	-7	4,686	-0.15%
2024/02/01	0.1	44.71	1.1	44.69	44.95	-1.1	4,698	-0.02%
2024/01/31	0	44.50	8	44.50	44.30	-8	4,674	-0.17%
2024/01/30	8	44.25	8.8	44.36	44.30	-0.8	4,700	-0.02%
2024/01/29	0.1	44.95	4	45.00	45.00	-3.9	4,739	-0.08%
2024/01/25	0	44.45	0	0.00	44.30	0	4,861	0.00%
2024/01/24	3.1	44.31	0	0.00	44.35	3.1	4,902	0.06%
2024/01/23	0.8	44.40	4	44.25	44.25	-3.2	4,944	-0.06%
2024/01/22	1.4	44.41	0	0.00	44.30	1.4	5,007	0.03%
2024/01/19	0.2	44.28	0	0.00	44.70	0.2	5,061	0.00%
2024/01/18	6.1	44.24	0	0.00	44.25	6.1	5,077	0.12%
2024/01/17	3.2	44.11	0	0.00	43.90	3.2	5,084	0.06%
2024/01/16	8.3	44.58	0	0.00	44.50	8.3	4,999	0.17%
2024/01/15	0.1	45.43	6	45.40	45.20	-5.9	4,947	-0.12%
2024/01/12	3	45.45	0	0.00	45.35	3	5,002	0.06%
2024/01/11	0.1	45.50	1	45.60	45.55	-0.9	5,053	-0.02%
2024/01/10	13.2	44.89	1	45.20	44.95	12.2	5,037	0.24%
2024/01/09	0	0.00	0.3	46.35	46.20	-0.3	4,926	-0.01%
2024/01/08	0	0.00	1.1	46.34	46.30	-1.1	4,923	-0.02%
2024/01/02	0.1	46.75	0	0.00	46.60	0.1	5,052	0.00%
2023/12/29	5	46.80	3.1	46.65	46.80	1.9	5,093	0.04%
2023/12/28	0.2	46.55	10.2	46.85	46.85	-9.9	5,099	-0.19%
2023/12/27	0.2	46.13	1.7	46.07	46.45	-1.5	5,039	-0.03%
2023/12/25	0.1	45.42	0	0.00	45.45	0.1	4,958	0.00%
2023/12/22	0.1	45.20	0	0.00	45.35	0.1	4,954	0.00%
2023/12/21	0.1	44.92	0.4	45.05	45.20	-0.3	4,940	-0.01%
2023/12/19	1	45.25	0	0.00	45.40	1	4,875	0.02%
2023/12/13	1	45.85	0	0.00	45.65	1	4,746	0.02%
2023/12/12	0.1	45.85	0	0.00	46.00	0.1	4,814	0.00%
2023/12/11	0	0.00	0.1	45.70	45.85	-0.1	4,863	0.00%
2023/12/07	1	46.00	3.1	45.71	45.70	-2.1	4,865	-0.04%
2023/12/01	2	45.85	14	45.92	46.00	-12	4,742	-0.25%
2023/11/30	0.1	45.45	0	0.00	45.10	0.1	4,675	0.00%
2023/11/28	0	0.00	1	45.75	45.45	-1	4,347	-0.02%
2023/11/27	6	45.84	15.1	46.53	45.75	-9.1	4,290	-0.21%
2023/11/24	1	46.20	1.2	46.23	45.55	-0.2	4,100	0.00%
2023/11/22	0	0.00	0.1	45.65	45.70	-0.1	3,865	0.00%
2023/11/21	0	0.00	11	46.41	46.30	-11	3,866	-0.28%
2023/11/20	0	0.00	2	45.93	45.95	-2	3,794	-0.05%
2023/11/17	0	0.00	1	45.65	45.80	-1	3,786	-0.03%
2023/11/16	2.3	45.21	3	45.17	45.55	-0.7	3,728	-0.02%
2023/11/15	0	0.00	1	44.95	45.05	-1	3,667	-0.03%
2023/11/14	0	0.00	0.2	44.60	44.80	-0.2	3,611	-0.01%
2023/11/13	0.5	44.80	0	0.00	44.80	0.5	3,676	0.01%
2023/11/09	0	0.00	7	44.85	44.75	-7	3,709	-0.19%
2023/11/07	0.1	44.59	2.2	44.69	44.90	-2.1	3,722	-0.06%
2023/11/06	0	0.00	2.5	44.55	44.65	-2.5	3,685	-0.07%
2023/11/03	0	0.00	4	44.45	44.60	-4	3,628	-0.11%
2023/11/02	0	0.00	1	44.10	44.00	-1	3,571	-0.03%
2023/11/01	1	43.35	0	0.00	43.55	1	3,518	0.03%
2023/10/30	6	42.68	0	0.00	42.70	6	3,504	0.17%
2023/10/27	0	0.00	1	43.55	43.95	-1	3,444	-0.03%
2023/10/24	1	42.60	0	0.00	42.95	1	3,391	0.03%
2023/10/23	1	42.65	0	0.00	42.65	1	3,378	0.03%
2023/10/19	1	43.10	0	0.00	43.40	1	3,321	0.03%
2023/10/18	0.2	43.65	1.1	43.60	43.70	-0.9	3,299	-0.03%
2023/10/16	0	0.00	1	44.00	44.05	-1	3,334	-0.03%
2023/10/13	1	43.95	0	0.00	43.50	1	3,381	0.03%
2023/10/12	0.3	44.20	2.1	44.30	44.40	-1.8	3,372	-0.05%
2023/10/11	0	0.00	1	44.35	44.35	-1	3,358	-0.03%
2023/10/06	0	0.00	0.2	43.15	43.40	-0.2	3,304	0.00%
2023/10/05	0.1	42.65	1	42.65	42.40	-1	3,278	-0.03%
2023/10/04	3.2	42.34	0	0.00	42.45	3.2	3,233	0.10%
2023/10/03	2	42.70	0	0.00	42.85	2	3,236	0.06%
2023/10/02	1	42.85	0	0.00	43.00	1	3,313	0.03%
2023/09/28	0.4	43.20	1	43.30	43.25	-0.6	3,496	-0.02%
2023/09/27	1	42.60	0	0.00	42.85	1	3,506	0.03%
2023/09/26	0	0.00	1	42.75	42.60	-1	3,530	-0.03%
2023/09/25	1	42.90	1	42.85	42.95	0	3,537	0.00%
2023/09/20	0	0.00	1	43.50	43.55	-1	3,540	-0.03%
2023/09/18	0.5	43.45	0.3	43.45	43.35	0.2	3,574	0.01%
2023/09/15	0.3	43.50	0.1	43.55	43.65	0.2	3,639	0.01%
2023/09/14	0	0.00	1	43.60	43.70	-1	3,695	-0.03%
2023/09/13	3	42.63	0	0.00	42.65	3	3,680	0.08%
2023/09/11	3	42.40	0	0.00	42.55	3	3,848	0.08%
2023/09/08	1.1	42.41	0.5	42.75	42.65	0.6	3,842	0.01%
2023/09/07	0.2	42.70	0	42.70	42.60	0.2	3,885	0.01%
2023/09/06	3.5	42.40	0	0.00	42.20	3.5	3,886	0.09%
2023/09/05	3	42.68	0	0.00	42.70	3	3,837	0.08%
2023/09/04	2	42.85	0.3	43.00	43.00	1.7	3,832	0.04%
2023/09/01	0	0.00	1	43.05	43.30	-1	3,882	-0.03%
2023/08/31	1	42.70	0	0.00	42.60	1	3,892	0.03%
2023/08/30	1.9	42.77	0	0.00	42.80	1.9	3,829	0.05%
2023/08/29	0.1	43.05	0.1	43.00	43.20	0	3,868	0.00%
2023/08/28	0.1	42.90	1	42.65	43.00	-0.9	3,919	-0.02%
2023/08/24	1.1	42.14	0	0.00	42.80	1.1	5,069	0.02%
2023/08/22	1.2	42.26	0	0.00	42.20	1.2	5,221	0.02%
2023/08/21	0.1	42.60	3	42.50	42.65	-3	5,308	-0.06%
2023/08/18	0.1	42.45	15	42.38	42.50	-14.9	5,340	-0.28%
2023/08/17	19.2	41.77	0	0.00	42.00	19.2	5,352	0.36%
2023/08/16	2.2	42.41	0.1	42.70	42.35	2.1	5,309	0.04%
2023/08/15	2	43.05	0	0.00	42.95	2	5,328	0.04%
2023/08/14	8	43.60	0	0.00	43.10	8	5,348	0.15%
2023/08/10	1	43.90	0	0.00	43.85	1	5,421	0.02%
2023/08/07	1	44.10	0	0.00	44.35	1	5,432	0.02%
2023/08/04	1	43.95	0	0.00	43.95	1	5,476	0.02%
2023/08/02	7	43.91	0	0.00	43.85	7	5,465	0.13%
2023/08/01	5	44.45	10	44.35	44.50	-5	5,460	-0.09%
2023/07/24	1	43.60	0	0.00	43.50	1	5,727	0.02%
2023/07/21	2	44.50	0.1	44.45	43.90	1.9	5,730	0.03%
2023/07/20	2	44.55	0	0.00	44.40	2	5,713	0.04%
2023/07/19	3	44.60	0	0.00	44.30	3	5,683	0.05%
2023/07/18	1	44.70	1.2	44.99	45.05	-0.2	5,641	0.00%
2023/07/17	1	44.75	0.2	44.54	44.70	0.8	5,588	0.01%
2023/07/14	0.2	44.35	0	0.00	44.40	0.2	5,600	0.00%
2023/07/13	1.3	44.00	20	44.20	43.95	-18.7	5,609	-0.33%
2023/07/12	1.1	43.56	0	0.00	43.75	1.1	5,571	0.02%
2023/07/11	2.4	43.57	0	0.00	43.50	2.4	5,576	0.04%
2023/07/10	12	43.66	0	0.00	43.35	12	5,570	0.22%
2023/07/07	2	43.35	0	0.00	43.35	2	5,520	0.04%
2023/07/06	32.5	43.66	3.1	44.19	43.40	29.4	5,453	0.54%
2023/07/05	1	46.05	2	46.05	46.05	-1	5,251	-0.02%
2023/07/04	11.1	45.75	1	46.10	46.15	10.1	5,194	0.19%
2023/07/03	2.1	45.61	0	0.00	45.90	2.1	5,182	0.04%
2023/06/29	2.1	45.65	0	0.00	45.65	2.1	5,183	0.04%
2023/06/28	6	45.43	0.2	45.55	45.45	5.8	5,186	0.11%
2023/06/27	0.1	45.60	0	0.00	45.45	0.1	5,187	0.00%
2023/06/21	16	45.61	0.2	45.85	45.70	15.8	5,195	0.30%
2023/06/20	5	45.85	0	0.00	45.70	5	5,185	0.10%
2023/06/19	0	0.00	1	45.90	46.45	-1	5,079	-0.02%
2023/06/16	1	45.60	0.5	46.59	45.70	0.5	5,043	0.01%
2023/06/15	10	46.43	3	46.45	46.40	7	4,907	0.14%
2023/06/14	0.1	46.40	2	46.38	46.40	-2	5,088	-0.04%
2023/06/12	0.1	46.25	0	0.00	46.25	0.1	5,126	0.00%
2023/06/09	0.1	46.30	0	46.30	46.25	0.1	5,222	0.00%
2023/06/08	1	46.15	1	46.20	46.20	0	5,296	0.00%
2023/06/07	0.1	46.60	0	0.00	46.55	0.1	5,374	0.00%
2023/06/06	1.3	45.93	0	0.00	46.25	1.3	5,337	0.03%
2023/06/05	0.2	45.87	3	46.05	45.80	-2.8	5,346	-0.05%
2023/06/02	4.1	45.31	1	45.35	45.40	3.1	5,328	0.06%
2023/06/01	2.1	45.50	0	0.00	45.45	2.1	5,281	0.04%
2023/05/31	4.2	45.79	1.1	46.12	45.15	3.1	5,230	0.06%
2023/05/30	3.1	46.05	0	0.00	46.00	3.1	4,133	0.07%
2023/05/29	0.1	45.95	0	0.00	45.85	0.1	4,106	0.00%
2023/05/26	3	45.65	0	0.00	45.80	3	4,062	0.07%
2023/05/25	1.1	46.02	0	0.00	45.95	1.1	3,994	0.03%
2023/05/24	50	46.55	2	46.35	46.85	48	3,914	1.23%
2023/05/19	0	0.00	0.2	47.20	47.30	-0.2	3,841	-0.01%
2023/05/18	0	0.00	1	47.10	47.15	-1	3,813	-0.03%
2023/05/17	2.1	46.95	1	47.00	47.00	1.1	3,785	0.03%
2023/05/15	0.1	46.45	4	46.27	46.40	-3.9	3,714	-0.11%
2023/05/11	0	0.00	0.1	46.50	46.50	-0.1	3,696	0.00%
2023/05/10	0	0.00	2	46.40	46.50	-2	3,679	-0.05%
2023/05/09	1	46.15	0	0.00	46.50	1	3,644	0.03%
2023/05/08	1.2	46.03	0	0.00	46.35	1.2	3,655	0.03%
2023/05/05	0.4	46.09	0	0.00	46.20	0.4	3,617	0.01%
2023/05/04	3.1	45.44	0	0.00	45.55	3.1	3,600	0.08%
2023/05/03	5	45.37	1	45.70	45.50	4	3,585	0.11%
2023/05/02	0.1	46.15	0	0.00	46.00	0.1	3,576	0.00%
2023/04/28	0	0.00	111	46.50	46.45	-111	3,650	-3.04%	大賣/鉅額交易
2023/04/27	112.1	46.22	0.3	46.15	46.00	111.8	3,683	3.04%	大買/鉅額交易
2023/04/26	1.1	46.52	0	0.00	46.80	1.1	3,651	0.03%
2023/04/24	0.1	46.60	0	0.00	46.80	0.1	3,618	0.00%
2023/04/21	0	0.00	0.1	46.30	46.35	-0.1	3,652	0.00%
2023/04/20	0	0.00	0.1	46.50	46.35	-0.1	3,662	0.00%
2023/04/19	0	0.00	4	46.25	46.20	-4	3,727	-0.11%
2023/04/18	1	46.50	0	0.00	46.65	1	3,717	0.03%
2023/04/14	0	0.00	2	47.48	47.50	-2	3,787	-0.05%
2023/04/13	0	0.00	1	47.00	47.05	-1	3,780	-0.03%
2023/04/12	0	0.00	1	46.85	47.00	-1	3,794	-0.03%
2023/04/11	4	47.00	2	46.75	46.95	2	3,834	0.05%
2023/04/10	5	46.60	4.8	46.74	46.90	0.3	3,831	0.01%
2023/04/07	1	46.35	0.1	46.40	46.40	0.9	3,843	0.02%
2023/04/06	4	46.45	0.1	46.60	46.45	4	3,885	0.10%
2023/03/31	0	0.00	1	47.10	46.95	-1	3,880	-0.03%
2023/03/30	6	46.20	0	0.00	46.30	6	3,871	0.15%
2023/03/28	0	0.00	1	46.50	46.25	-1	4,298	-0.02%
2023/03/24	0	0.00	1	46.70	46.70	-1	4,362	-0.02%
2023/03/23	0.1	46.65	2	47.00	47.00	-1.9	4,333	-0.04%
2023/03/22	0	0.00	1	46.00	46.30	-1	4,334	-0.02%
2023/03/21	1.2	45.51	0	0.00	45.50	1.2	4,374	0.03%
2023/03/20	1	44.90	0	0.00	45.15	1	4,414	0.02%
2023/03/17	0.1	44.90	2	45.23	44.70	-1.9	4,439	-0.04%
2023/03/14	4.1	44.70	1	45.00	44.55	3.1	4,320	0.07%
2023/03/13	7	45.52	1	45.25	45.45	6	4,310	0.14%
2023/03/10	1.3	46.12	0	0.00	45.85	1.3	4,257	0.03%
2023/03/09	1	47.60	0	0.00	47.30	1	4,265	0.02%
2023/03/07	0	0.00	1	47.90	47.85	-1	4,519	-0.02%
2023/03/06	0	0.00	1	47.50	47.80	-1	4,598	-0.02%
2023/03/03	0	0.00	5	47.15	47.30	-5	4,629	-0.11%
2023/02/24	0	0.00	0.1	47.65	47.65	-0.1	4,715	0.00%
2023/02/23	1	47.70	0	0.00	47.85	1	4,686	0.02%
2023/02/22	5.1	47.75	0	0.00	47.65	5.1	4,721	0.11%
2023/02/21	1	47.80	1	47.65	47.80	0	4,739	0.00%
2023/02/20	0	47.40	1	47.70	47.80	-1	4,818	-0.02%
2023/02/17	2	46.85	3	46.88	47.15	-1	4,885	-0.02%
2023/02/16	0	0.00	2	47.25	47.10	-2	4,995	-0.04%
2023/02/15	1	46.90	0	0.00	46.80	1	5,097	0.02%
2023/02/14	0	0.00	6.4	47.33	47.30	-6.4	5,144	-0.13%
2023/02/13	0	0.00	0.3	47.10	47.15	-0.3	5,237	-0.01%
2023/02/10	0.4	47.06	0	0.00	47.05	0.4	5,250	0.01%
2023/02/06	1	46.75	0	0.00	46.60	1	5,497	0.02%
2023/02/02	0	0.00	0.2	46.80	46.75	-0.2	5,620	0.00%
2023/02/01	0	0.00	0.5	46.70	47.10	-0.5	5,626	-0.01%
2023/01/31	0	0.00	5.5	46.79	46.60	-5.5	5,647	-0.10%
2023/01/30	0.6	47.41	1	47.90	47.95	-0.4	5,602	-0.01%
2023/01/17	1.1	46.95	21	47.00	47.10	-20	5,554	-0.36%
2023/01/16	0.1	46.65	3	46.78	46.80	-3	5,560	-0.05%
2023/01/13	0.1	46.35	4.1	46.43	46.35	-4.1	5,631	-0.07%
2023/01/12	0.1	46.35	0	0.00	46.40	0.1	5,790	0.00%
2023/01/11	0.1	46.15	3.8	46.24	46.25	-3.7	5,846	-0.06%
2023/01/10	0.1	45.90	1	46.20	46.15	-0.9	5,860	-0.02%
2023/01/09	0.2	45.93	18.1	45.93	46.25	-17.9	5,910	-0.30%
2023/01/06	1.1	45.21	0	0.00	45.25	1.1	5,947	0.02%
2023/01/05	0.3	45.35	0.2	45.20	45.50	0.1	6,021	0.00%
2023/01/04	0.1	44.45	12	44.93	44.95	-11.9	6,008	-0.20%
2023/01/03	0.1	44.30	0	0.00	44.25	0.1	6,037	0.00%
2022/12/30	0	0.00	8	44.37	44.05	-8	6,024	-0.13%
2022/12/29	0.1	43.90	1	44.00	43.90	-1	6,044	-0.02%
2022/12/28	0.1	44.25	3	44.28	44.15	-3	6,016	-0.05%
2022/12/27	4	44.25	6	44.23	44.25	-2	6,015	-0.03%
2022/12/26	2.1	44.03	1	44.00	44.05	1.1	6,042	0.02%
2022/12/23	3.6	44.06	3	44.17	44.25	0.6	6,076	0.01%
2022/12/22	2.1	43.96	8	44.25	44.45	-6	6,119	-0.10%
2022/12/21	13.1	43.68	12	43.88	43.75	1.1	6,124	0.02%
2022/12/20	29.2	44.73	43	44.82	44.50	-13.8	6,004	-0.23%
2022/12/19	2	47.10	0	0.00	47.00	2	5,745	0.03%
2022/12/15	0.1	48.18	0	0.00	48.00	0.1	5,816	0.00%
2022/12/13	0	0.00	1	47.40	47.10	-1	5,819	-0.02%
2022/12/08	0	0.00	3	47.68	48.05	-3	5,842	-0.05%
2022/12/07	3.1	48.10	4	48.13	47.90	-0.9	5,824	-0.02%
2022/12/06	3	47.28	5.1	47.10	46.80	-2.1	5,774	-0.04%
2022/12/05	3	47.27	0.1	47.50	47.05	2.9	5,756	0.05%
2022/12/02	0	0.00	2.4	48.09	48.20	-2.4	5,675	-0.04%
2022/12/01	6	48.87	3.3	48.80	48.95	2.7	5,692	0.05%
2022/11/30	0	0.00	3	50.80	50.80	-3	5,631	-0.05%
2022/11/29	0.1	47.50	9	47.43	47.80	-9	5,482	-0.16%
2022/11/28	1.1	45.69	4	46.30	46.40	-3	5,412	-0.05%
2022/11/25	0.1	46.28	0	0.00	46.50	0.1	5,397	0.00%
2022/11/24	0.1	45.83	4	46.00	46.05	-3.9	5,539	-0.07%
2022/11/23	0	45.75	2	45.70	45.80	-2	5,521	-0.04%
2022/11/21	4.3	44.64	0	0.00	45.10	4.3	5,451	0.08%
2022/11/18	6.3	44.85	0	0.00	44.85	6.3	5,443	0.12%
2022/11/17	2	45.30	0	0.00	45.35	2	5,402	0.04%
2022/11/16	3.1	45.71	2	45.90	45.80	1.1	5,377	0.02%
2022/11/15	0.1	46.37	1	46.35	46.40	-0.9	5,319	-0.02%
2022/11/14	2	45.88	8	46.45	46.00	-6	5,269	-0.11%
2022/11/11	1	45.70	2	46.08	46.00	-1	5,220	-0.02%
2022/11/10	8	44.85	0	0.00	45.20	8	5,196	0.15%
2022/11/09	1.2	44.86	0	0.00	45.30	1.2	5,191	0.02%
2022/11/07	2	44.63	0	0.00	45.45	2	5,097	0.04%
2022/11/03	0	45.12	0	0.00	45.00	0	4,989	0.00%
2022/11/02	0	45.55	0	0.00	45.60	0	4,947	0.00%
2022/10/27	1	45.50	0	0.00	45.50	1	4,769	0.02%
2022/10/25	1	44.70	0	0.00	45.20	1	4,749	0.02%
2022/10/24	2	46.18	0	0.00	46.00	2	4,684	0.04%
2022/10/20	0	46.20	0	0.00	46.50	0	4,563	0.00%
2022/10/19	3	46.75	0	0.00	46.70	3	4,417	0.07%
2022/10/17	1	47.35	0	0.00	47.35	1	4,324	0.02%
2022/10/14	3	47.70	3	48.30	48.20	0	4,280	0.00%
2022/10/12	0	0.00	5	47.50	48.05	-5	4,134	-0.12%
2022/10/07	1	48.90	0	0.00	48.85	1	4,071	0.02%
2022/10/06	0	0.00	1	49.30	49.35	-1	4,117	-0.02%
2022/10/03	1	48.70	0	0.00	48.70	1	4,173	0.02%
2022/09/29	0	0.00	1	49.20	49.40	-1	4,210	-0.02%
2022/09/27	0	0.00	2	49.30	49.25	-2	4,251	-0.05%
2022/09/23	0	0.00	1	49.65	49.70	-1	4,288	-0.02%
2022/09/22	0.1	48.80	0	0.00	48.60	0.1	4,298	0.00%
2022/09/21	0.1	48.90	0	0.00	48.75	0.1	4,291	0.00%
2022/09/20	0	48.80	0	0.00	48.70	0	4,298	0.00%
2022/09/15	0	0.00	4	49.13	49.25	-4	4,391	-0.09%
2022/09/14	5	48.75	0	0.00	48.55	5	4,391	0.11%
2022/09/07	3	48.60	3	48.85	48.55	0	4,555	0.00%
2022/09/05	3	49.10	0	0.00	49.00	3	4,604	0.07%
2022/09/01	1	48.50	0	0.00	48.65	1	4,709	0.02%
2022/08/31	1	49.10	0	0.00	49.80	1	4,669	0.02%
2022/08/30	0	49.30	0	0.00	49.45	0	4,508	0.00%
2022/08/29	2	49.33	0	0.00	49.60	2	4,565	0.04%
2022/08/26	4	50.20	4	50.40	50.40	0	4,612	0.00%
2022/08/25	5	50.30	4	50.60	50.60	1	4,707	0.02%
2022/08/24	2	50.35	1	50.90	50.60	1	4,835	0.02%
2022/08/23	4	50.60	4	50.80	50.60	0	5,118	0.00%
2022/08/19	0	0.00	4	51.20	51.00	-4	5,456	-0.07%
2022/08/18	14	50.95	0	0.00	50.60	14	5,492	0.26%
2022/08/17	0	0.00	1	52.70	52.70	-1	5,609	-0.02%
2022/08/16	1	51.30	1	52.00	51.90	0	5,638	0.00%
2022/08/15	1	51.80	1	52.10	52.00	0	5,750	0.00%
2022/08/12	1	52.00	7	52.56	52.70	-6	5,799	-0.10%
2022/08/09	0.2	51.80	1	52.10	52.10	-0.8	5,848	-0.01%
2022/08/08	1	50.80	1	51.49	51.60	0	5,858	0.00%
2022/08/05	0	0.00	2	51.05	51.10	-2	5,863	-0.03%
2022/08/03	1	49.60	1	50.30	50.10	0	5,867	0.00%
2022/08/02	2	49.53	1	49.75	49.90	1	5,874	0.02%
2022/07/28	0	49.78	0	0.00	49.95	0	5,884	0.00%
2022/07/27	3	49.60	4	49.53	49.90	-1	5,873	-0.02%
2022/07/26	1	49.65	0	0.00	49.80	1	5,840	0.02%
2022/07/20	0	47.91	0	0.00	47.90	0	5,905	0.00%
2022/07/15	0.1	47.62	0	0.00	47.45	0.1	5,905	0.00%
2022/07/13	1	48.30	2	49.05	48.85	-1	5,886	-0.02%
2022/07/12	2	48.50	0	0.00	48.80	2	5,845	0.03%
2022/07/07	7.1	48.97	0	0.00	49.70	7.1	5,819	0.12%
2022/07/06	2	51.65	0	0.00	51.10	2	5,763	0.03%
2022/07/05	0	0.00	0.1	52.10	52.50	-0.1	5,743	0.00%
2022/07/04	2	52.80	2	53.70	52.40	0	5,690	0.00%
2022/07/01	3	52.23	0	0.00	52.00	3	5,695	0.05%
2022/06/30	0	0.00	1	53.60	53.10	-1	5,711	-0.02%
2022/06/29	0	0.00	11	53.69	54.50	-11	5,651	-0.19%
2022/06/28	1	53.80	1	54.20	54.40	0	5,611	0.00%
2022/06/27	0	0.00	1	54.50	54.30	-1	5,655	-0.02%
2022/06/24	1	53.70	0	0.00	53.90	1	5,613	0.02%
2022/06/23	1	53.90	0	0.00	54.00	1	5,552	0.02%
2022/06/21	0	0.00	2	53.10	53.10	-2	5,509	-0.04%
2022/06/20	1	52.00	0	0.00	51.80	1	5,533	0.02%
2022/06/15	0	0.00	1	52.00	52.30	-1	5,447	-0.02%
2022/06/14	0	50.80	0	0.00	51.40	0	5,455	0.00%
2022/06/13	1	50.60	0	0.00	50.70	1	5,434	0.02%
2022/06/10	0	0.00	5	51.30	52.10	-5	5,306	-0.09%
2022/06/07	0	0.00	1	52.70	52.60	-1	5,235	-0.02%
2022/06/06	0	0.00	1.4	52.33	52.50	-1.4	5,137	-0.03%
2022/06/02	0	0.00	0.2	51.60	51.90	-0.2	5,096	0.00%
2022/05/31	1	51.20	7	51.37	50.60	-6	4,930	-0.12%
2022/05/30	0	0.00	1	51.90	50.70	-1	4,642	-0.02%
2022/05/27	5	51.00	10	50.89	50.90	-5	4,473	-0.11%
2022/05/25	0	0.00	2	50.50	49.30	-2	4,375	-0.05%
2022/05/24	0	0.00	2	50.03	50.00	-2	4,233	-0.05%
2022/05/23	0	0.00	2	49.75	49.65	-2	4,095	-0.05%
2022/05/16	0	45.90	0	0.00	46.25	0	3,847	0.00%
2022/05/13	6	46.35	0	0.00	46.80	6	3,830	0.16%
2022/05/09	0	0.00	1	47.10	47.00	-1	3,835	-0.03%
2022/04/29	1	48.30	1	48.95	49.00	0	4,131	0.00%
2022/04/27	3	48.72	2	49.05	48.15	1	4,143	0.02%
2022/04/26	0	0.00	3	49.05	49.40	-3	4,157	-0.07%
2022/04/25	3	48.82	0	0.00	48.55	3	4,170	0.07%
2022/04/22	6	48.68	5	48.91	49.70	1	4,187	0.02%
2022/04/15	11	49.81	0	0.00	49.55	11	4,739	0.23%
2022/04/13	1	50.70	1	51.00	51.00	0	4,790	0.00%
2022/04/11	2	50.25	1	50.50	50.50	1	4,731	0.02%
2022/04/08	0	0.00	2	50.00	50.10	-2	4,670	-0.04%
2022/04/07	3	49.46	1	49.20	49.05	2	4,671	0.04%
2022/04/06	1	51.00	5	50.92	51.00	-4	4,643	-0.09%
2022/03/30	0	0.00	0	50.00	50.30	0	4,454	0.00%
2022/03/28	0	49.10	0	0.00	49.70	0	4,369	0.00%
2022/03/24	0	0.00	8.2	49.65	50.00	-8.2	4,353	-0.19%
2022/03/23	0	0.00	2	49.78	49.85	-2	4,291	-0.05%
2022/03/21	1	48.95	0.3	48.95	48.80	0.7	4,216	0.02%
2022/03/18	0	0.00	1	48.60	48.80	-1	4,216	-0.02%
2022/03/17	0	0.00	2	48.05	48.15	-2	4,142	-0.05%
2022/03/14	0.1	46.00	0	0.00	46.25	0.1	4,039	0.00%
2022/03/10	1	45.30	3.2	46.31	46.80	-2.2	4,069	-0.05%
2022/03/08	1	45.05	0	0.00	44.80	1	4,030	0.02%
2022/03/07	1	45.00	4	45.55	45.45	-3	3,996	-0.08%
2022/03/04	0	0.00	1	46.85	46.90	-1	4,060	-0.02%
2022/03/01	0.1	46.25	2	47.15	47.55	-1.9	4,115	-0.05%
2022/02/25	2	45.90	0	0.00	45.80	2	4,078	0.05%
2022/02/24	2.2	46.32	0	47.15	46.25	2.2	3,985	0.06%
2022/02/22	1	47.20	0	0.00	47.15	1	3,970	0.03%
2022/02/21	0	0.00	0.3	48.00	48.25	-0.3	4,022	-0.01%
2022/02/15	0	48.70	0	0.00	48.30	0	4,022	0.00%
2022/02/14	0	0.00	1	48.80	49.15	-1	4,008	-0.02%
2022/02/11	0	0.00	1	49.00	49.30	-1	3,981	-0.03%
2022/02/10	0.1	48.35	0	0.00	48.95	0.1	3,969	0.00%
2022/02/09	1.1	48.62	2	48.95	48.90	-0.9	3,930	-0.02%
2022/02/08	1.3	48.39	0	0.00	48.80	1.3	3,870	0.03%
2022/02/07	0	0.00	5	47.00	47.95	-5	3,825	-0.13%
2022/01/26	2	47.00	2	47.60	46.25	0	3,723	0.00%
2022/01/25	0	0.00	6	46.41	47.15	-6	3,575	-0.17%
2022/01/20	0	0.00	5	48.50	48.45	-5	3,446	-0.15%
2022/01/19	8	48.41	8	48.66	48.50	0	3,410	0.00%
2022/01/18	1.1	48.68	3	48.93	48.50	-1.9	3,414	-0.06%
2022/01/17	1	48.30	3	48.37	48.45	-2	3,378	-0.06%
2022/01/14	1	48.65	10	49.27	48.60	-9	3,305	-0.27%
2022/01/13	13	49.99	6	50.02	49.65	7	3,235	0.22%
2022/01/12	8	49.57	10.5	49.29	50.00	-2.5	3,029	-0.08%
2022/01/11	7	48.40	8	48.52	48.70	-1	2,791	-0.04%
2022/01/10	5	47.88	2	48.05	48.25	3	2,697	0.11%
2022/01/07	0	0.00	5	48.07	48.20	-5	2,692	-0.19%
2022/01/06	0	0.00	1	47.60	47.85	-1	2,628	-0.04%
2022/01/04	0	47.10	1	47.45	47.50	-1	2,641	-0.04%
2022/01/03	0	0.00	0	47.15	47.15	0	2,645	0.00%
2021/12/27	0	0.00	2	47.20	47.40	-2	2,661	-0.08%
2021/12/22	0	0.00	1	47.00	47.00	-1	2,782	-0.04%
2021/12/21	1	47.35	1	47.05	46.85	0	2,808	0.00%
2021/12/16	0	47.05	1	47.00	47.00	-1	2,800	-0.04%
2021/12/15	2	46.55	3	46.83	46.85	-1	2,861	-0.03%
2021/12/14	3	46.70	4	47.00	47.00	-1	2,915	-0.03%
2021/12/13	1	46.60	0	0.00	47.10	1	2,955	0.03%
2021/12/10	2	47.05	0	0.00	47.05	2	3,000	0.07%
2021/12/08	2.8	47.45	0	0.00	47.80	2.8	2,999	0.09%
2021/12/07	0.2	47.00	0	0.00	47.50	0.2	2,991	0.01%
2021/12/06	1	46.90	0	0.00	46.80	1	2,988	0.03%
2021/12/03	0.5	46.75	1	46.65	46.95	-0.5	3,007	-0.02%
2021/12/01	0	0.00	0	46.48	46.55	0	3,054	0.00%
2021/11/30	0	0.00	5	46.40	46.35	-5	3,065	-0.16%
2021/11/29	0	0.00	0	45.73	45.75	0	2,943	0.00%
2021/11/26	9	45.95	0	0.00	45.75	9	2,964	0.30%
2021/11/24	11	47.63	1.1	47.69	47.55	9.9	3,150	0.31%
2021/11/22	0	0.00	7	46.93	47.00	-7	3,390	-0.21%
2021/11/18	0	0.00	2	46.50	46.70	-2	3,363	-0.06%
2021/11/04	0	0.00	1	44.30	44.15	-1	3,384	-0.03%
2021/10/27	0	0.00	1	44.90	44.90	-1	3,475	-0.03%
2021/10/26	1	44.95	0	0.00	44.90	1	3,505	0.03%
2021/10/20	0	0.00	1	44.80	44.95	-1	3,678	-0.03%
2021/10/18	0	0.00	1	44.60	44.45	-1	3,694	-0.03%
2021/10/15	0	0.00	0.1	44.35	44.45	-0.1	3,722	0.00%
2021/10/12	0	0.00	4	43.60	43.80	-4	3,783	-0.11%
2021/10/08	4	43.55	0	0.00	43.50	4	3,732	0.11%
2021/10/04	0	0.00	1	43.50	43.50	-1	3,798	-0.03%
2021/10/01	1	43.50	0	0.00	43.30	1	3,798	0.03%
2021/09/30	0	0.00	20	44.20	44.40	-20	3,751	-0.53%
2021/09/29	6	43.78	9.4	44.19	44.05	-3.4	3,719	-0.09%
2021/09/27	0	0.00	1.1	45.18	44.80	-1.1	3,675	-0.03%
2021/09/24	0	0.00	2	45.00	44.60	-2	3,658	-0.05%
2021/09/17	0	0.00	5	46.00	45.35	-5	3,597	-0.14%
2021/09/16	0	0.00	1	46.00	46.00	-1	3,548	-0.03%
2021/09/15	0	0.00	1	45.55	45.75	-1	3,481	-0.03%
2021/09/14	0	0.00	1	45.60	45.65	-1	3,480	-0.03%
2021/09/10	0	0.00	1	45.60	45.75	-1	3,529	-0.03%
2021/09/08	0	0.00	9	45.28	45.60	-9	3,560	-0.25%
2021/09/06	0	0.00	4	44.95	45.05	-4	3,537	-0.11%
2021/09/03	1	44.70	0	0.00	44.70	1	3,495	0.03%
2021/09/02	1	43.90	0	0.00	43.75	1	3,482	0.03%
2021/09/01	0	0.00	1.2	44.68	44.65	-1.2	3,480	-0.03%
2021/08/31	0	0.00	2	44.58	45.00	-2	3,425	-0.06%
2021/08/30	1	43.10	5	44.01	44.30	-4	3,336	-0.12%
2021/08/27	1	43.60	4	43.71	43.90	-3	3,196	-0.09%
2021/08/26	2	40.95	0	0.00	41.60	2	2,980	0.07%
2021/08/23	5	40.85	0	0.00	40.95	5	2,970	0.17%
2021/08/18	0	0.00	1	41.40	41.40	-1	3,614	-0.03%
2021/08/16	0	0.00	1	41.30	41.15	-1	3,708	-0.03%
2021/08/13	0	0.00	2	41.35	41.40	-2	3,792	-0.05%
2021/08/12	0.1	41.60	0	0.00	41.60	0.1	3,840	0.00%
2021/08/10	3	41.47	0	0.00	41.60	3	3,973	0.08%
2021/08/09	1	41.30	1	41.95	42.05	0	4,066	0.00%
2021/08/04	0	42.00	0	0.00	42.05	0	4,410	0.00%
2021/08/03	2	42.00	1	42.15	42.00	1	4,464	0.02%
2021/07/30	3	41.40	0	0.00	41.75	3	4,537	0.07%
2021/07/29	2	41.60	0	0.00	41.85	2	4,574	0.04%
2021/07/28	12	41.46	0	0.00	41.30	12	4,553	0.26%
2021/07/26	0	0.00	2.1	45.00	45.00	-2.1	4,526	-0.05%
2021/07/23	0	45.25	1	45.40	45.10	-1	4,560	-0.02%
2021/07/22	0	0.00	1	45.35	45.35	-1	4,613	-0.02%
2021/07/21	0	44.70	6	44.65	44.75	-6	4,629	-0.13%
2021/07/19	1	45.00	0	0.00	45.40	1	4,736	0.02%
2021/07/15	0	0.00	1	45.40	45.45	-1	4,750	-0.02%
2021/07/13	0	0.00	3	45.40	45.40	-3	4,843	-0.06%
2021/07/12	0	0.00	4	45.20	44.90	-4	4,853	-0.08%
2021/07/08	0	0.00	2	45.00	45.10	-2	4,880	-0.04%
2021/07/07	0	0.00	5	45.00	45.10	-5	4,942	-0.10%
2021/07/05	0	0.00	8	45.25	45.25	-8	5,043	-0.16%
2021/07/01	0	0.00	1	45.05	45.05	-1	5,066	-0.02%
2021/06/23	0	0.00	2	45.05	45.25	-2	5,318	-0.04%
2021/06/22	0	0.00	3	44.30	44.30	-3	5,296	-0.06%
2021/06/21	4	43.56	0	0.00	43.50	4	5,292	0.08%
2021/06/11	0	0.00	5	45.00	45.05	-5	5,464	-0.09%
2021/06/10	0	0.00	9	44.77	45.00	-9	5,513	-0.16%
2021/06/09	0	0.00	11	44.65	45.00	-11	5,553	-0.20%
2021/06/04	0	0.00	5	44.95	45.15	-5	5,725	-0.09%
2021/06/03	0	0.00	1	45.70	45.70	-1	5,844	-0.02%
2021/06/02	5	45.20	0	0.00	45.50	5	5,888	0.08%
2021/06/01	0	0.00	1	45.35	45.35	-1	5,934	-0.02%
2021/05/31	0	0.00	1	45.40	45.40	-1	6,012	-0.02%
2021/05/28	3	44.65	2	45.03	45.25	1	6,048	0.02%
2021/05/26	0	0.00	1	45.25	45.35	-1	5,613	-0.02%
2021/05/25	0	0.00	1	45.40	45.20	-1	5,631	-0.02%
2021/05/24	2	44.00	6	44.30	44.40	-4	5,561	-0.07%
2021/05/21	2	44.08	12	44.30	44.35	-10	5,571	-0.18%
2021/05/20	2	43.30	2	42.90	43.35	0	5,513	0.00%
2021/05/19	2	43.55	2	43.43	42.90	0	5,482	0.00%
2021/05/18	2	42.30	3	42.80	43.60	-1	5,446	-0.02%
2021/05/17	0	0.00	9	41.80	41.30	-9	5,458	-0.16%
2021/05/14	1	42.50	5.2	42.45	42.65	-4.2	5,399	-0.08%
2021/05/13	2	41.30	2	41.23	41.20	0	5,342	0.00%
2021/05/12	2	42.00	13	41.64	41.50	-11	5,268	-0.21%
2021/05/11	12	43.83	10	44.00	43.40	2	5,080	0.04%
2021/05/10	0	0.00	31	44.84	44.50	-31	5,059	-0.61%
2021/05/07	0	0.00	2	43.98	44.05	-2	5,133	-0.04%
2021/05/06	0	0.00	9	43.03	43.90	-9	5,165	-0.17%
2021/05/05	0	0.00	1	42.55	42.45	-1	5,123	-0.02%
2021/05/04	0	0.00	11.1	43.33	42.45	-11.1	5,168	-0.21%
2021/05/03	1	42.95	5	43.20	42.80	-4	5,148	-0.08%
2021/04/29	3	43.57	0	0.00	43.45	3	5,159	0.06%
2021/04/28	0	0.00	16	43.62	43.95	-16	5,160	-0.31%
2021/04/27	0	0.00	9	43.41	43.50	-9	5,269	-0.17%
2021/04/26	11	42.89	1	43.30	43.30	10	5,269	0.19%
2021/04/23	1	42.65	30	42.90	43.00	-29	5,228	-0.55%
2021/04/22	0	0.00	15	42.72	42.60	-15	5,200	-0.29%
2021/04/21	1	42.45	2	42.55	42.45	-1	5,186	-0.02%
2021/04/20	1	42.85	0	0.00	43.00	1	5,189	0.02%
2021/04/19	0	0.00	1.1	42.89	43.00	-1.1	5,194	-0.02%
2021/04/15	0	0.00	14	42.10	42.15	-14	5,255	-0.27%
2021/04/14	0	0.00	18	42.35	42.40	-18	5,288	-0.34%
2021/04/13	1	42.20	4	42.29	42.10	-3	5,275	-0.06%
2021/04/12	2	41.90	14	41.88	41.90	-12	5,238	-0.23%
2021/04/09	3	41.33	3	41.32	41.25	0	5,252	0.00%
2021/04/08	2	41.23	0	0.00	41.20	2	5,284	0.04%
2021/04/06	5	41.34	0	0.00	41.20	5	5,352	0.09%
2021/03/31	0	0.00	2	41.95	41.95	-2	5,250	-0.04%
2021/03/29	0.5	41.25	7.1	41.24	41.40	-6.6	5,142	-0.13%
2021/03/26	0	0.00	14	41.41	41.40	-14	5,104	-0.27%
2021/03/25	1	41.15	1	41.00	41.15	0	5,066	0.00%
2021/03/24	0	0.00	2	40.70	40.70	-2	5,106	-0.04%
2021/03/23	0	0.00	1	40.45	40.40	-1	5,091	-0.02%
2021/03/22	3	40.48	20	40.24	40.50	-17	5,113	-0.33%
2021/03/19	12	40.20	1	40.30	40.40	11	5,137	0.21%
2021/03/17	0	0.00	3	41.00	41.05	-3	5,060	-0.06%
2021/03/16	0	0.00	4	41.40	41.35	-4	5,070	-0.08%
2021/03/12	1	40.80	8	40.81	41.00	-7	5,124	-0.14%
2021/03/11	5	41.30	11	40.69	40.65	-6	5,153	-0.12%
2021/03/10	1	40.10	19	40.45	40.70	-18	5,100	-0.35%
2021/03/09	3	40.23	27	40.23	40.45	-24	5,044	-0.48%
2021/03/08	12	39.57	2	39.73	39.60	10	4,938	0.20%
2021/03/05	2	39.33	3	39.70	39.40	-1	4,910	-0.02%
2021/03/04	26	39.26	1	39.85	39.65	25	5,061	0.49%
2021/03/03	0	0.00	14	40.01	40.05	-14	5,026	-0.28%
2021/03/02	1	39.30	3	39.35	39.35	-2	4,947	-0.04%
2021/02/26	18	39.48	3	39.85	39.90	15	4,912	0.31%
2021/02/25	3	40.57	1	40.50	40.80	2	4,739	0.04%
2021/02/24	5	40.15	1	39.90	39.85	4	4,709	0.08%
2021/02/23	0	0.00	25	39.77	39.85	-25	4,696	-0.53%
2021/02/22	2	39.40	0	0.00	39.25	2	4,691	0.04%
2021/02/19	4	39.06	0	0.00	39.20	4	4,714	0.08%
2021/02/18	0	0.00	1	39.85	39.65	-1	4,731	-0.02%
2021/02/17	1	39.30	13	39.22	39.70	-12	4,769	-0.25%
2021/02/05	0.1	38.85	2	39.00	38.75	-1.9	4,674	-0.04%
2021/02/04	2.6	38.67	0	0.00	38.70	2.6	4,665	0.06%
2021/02/03	5	38.32	0	0.00	38.70	5	4,755	0.11%
2021/02/02	2	37.85	3	38.67	38.55	-1	4,790	-0.02%
2021/02/01	5	38.24	3	38.30	38.20	2	4,825	0.04%
2021/01/29	16.2	37.82	0	0.00	37.40	16.2	4,785	0.34%
2021/01/28	3.2	38.47	0	0.00	38.25	3.2	4,680	0.07%
2021/01/27	5	38.82	0	0.00	38.60	5	4,609	0.11%
2021/01/26	10	38.66	0	0.00	38.60	10	4,602	0.22%
2021/01/25	8	38.93	0	0.00	38.90	8	4,572	0.17%
2021/01/22	3	39.00	2	39.10	39.00	1	4,609	0.02%
2021/01/21	1	40.00	0	0.00	39.10	1	4,588	0.02%
2021/01/20	8	40.14	1	40.00	39.00	7	4,531	0.15%
2021/01/19	1	41.40	1	41.25	41.10	0	4,362	0.00%
2021/01/18	3	41.20	15	41.41	41.20	-12	4,329	-0.28%
2021/01/15	3	41.85	2	41.90	41.75	1	4,295	0.02%
2021/01/14	0.3	41.90	0	0.00	42.20	0.3	4,380	0.01%
2021/01/13	2	42.05	5	42.25	42.20	-3	4,386	-0.07%
2021/01/12	3	41.97	4	41.95	42.00	-1	4,377	-0.02%
2021/01/11	3	42.27	0	0.00	42.45	3	4,384	0.07%
2021/01/08	3	42.27	7	42.25	42.50	-4	4,359	-0.09%
2021/01/07	5	41.54	5	41.36	41.45	0	4,240	0.00%
2021/01/06	5	40.95	5	40.93	41.00	0	4,254	0.00%
2021/01/05	5	41.30	2	41.23	41.35	3	4,220	0.07%
2021/01/04	2	41.45	4	41.41	41.35	-2	4,215	-0.05%
2020/12/31	8	41.10	10	41.14	41.10	-2	4,149	-0.05%
2020/12/30	0	0.00	23	40.43	41.05	-23	4,085	-0.56%
2020/12/29	1	40.05	0	0.00	40.05	1	4,007	0.02%
2020/12/28	2	39.70	1	40.00	40.00	1	4,016	0.02%
2020/12/23	5	39.60	2	39.30	39.60	3	4,117	0.07%
2020/12/21	2	39.95	0	0.00	40.15	2	4,328	0.05%
2020/12/17	1	40.00	4	40.19	40.25	-3	4,375	-0.07%
2020/12/16	2	40.15	9	40.04	40.25	-7	4,380	-0.16%
2020/12/15	0	0.00	6	39.70	39.70	-6	4,375	-0.14%
2020/12/11	1	39.80	22.2	39.68	40.00	-21.2	4,364	-0.48%
2020/12/10	0	0.00	10	38.93	39.05	-10	4,261	-0.23%
2020/12/09	14.4	38.61	0	0.00	39.15	14.4	4,238	0.34%
2020/12/08	14.4	39.11	1	39.15	38.95	13.4	4,158	0.32%
2020/12/07	1	39.70	0	0.00	39.80	1	4,116	0.02%
2020/12/03	3	39.45	6	39.81	40.00	-3	4,081	-0.07%
2020/12/01	4	39.05	30	39.23	39.90	-26	4,135	-0.63%
2020/11/30	38.4	39.77	0	0.00	39.00	38.4	4,131	0.93%
2020/11/25	1	40.25	1	40.20	40.15	0	4,011	0.00%
2020/11/24	0	0.00	1	40.30	40.30	-1	4,045	-0.02%
2020/11/23	0	0.00	5	40.49	40.60	-5	4,042	-0.12%
2020/11/20	3	40.38	2	40.30	40.30	1	4,045	0.02%
2020/11/19	1	40.40	0	0.00	40.50	1	4,125	0.02%
2020/11/18	0	0.00	7	40.91	40.95	-7	4,134	-0.17%
2020/11/17	0	0.00	4	40.38	40.60	-4	4,144	-0.10%
2020/11/16	2	40.40	5	40.26	40.50	-3	4,208	-0.07%
2020/11/13	5	39.65	1	39.60	39.90	4	4,178	0.10%
2020/11/12	3	39.70	0	0.00	39.80	3	4,197	0.07%
2020/11/11	5	39.94	3	40.00	40.20	2	4,196	0.05%
2020/11/10	2	39.53	3	39.52	39.55	-1	4,093	-0.02%
2020/11/09	0.3	39.10	7	39.19	38.85	-6.8	4,027	-0.17%
2020/11/06	0	0.00	1	38.55	38.60	-1	3,958	-0.03%
2020/11/05	1	38.55	2	38.50	38.60	-1	4,000	-0.02%
2020/11/04	0.3	38.30	0	0.00	38.20	0.3	4,007	0.01%
2020/11/03	2	38.30	1	38.10	38.35	1	4,027	0.02%
2020/10/30	2	37.10	0	0.00	37.05	2	4,024	0.05%
2020/10/29	5	37.55	10	37.60	37.55	-5	3,929	-0.13%
2020/10/28	1.1	37.93	0	0.00	38.10	1.1	3,951	0.03%
2020/10/27	1.1	37.93	0	0.00	38.05	1.1	3,992	0.03%
2020/10/23	6.2	38.25	0	0.00	38.20	6.2	4,040	0.15%
2020/10/22	11	38.47	1	38.20	38.50	10	4,100	0.24%
2020/10/21	1	38.05	0	0.00	38.05	1	4,055	0.02%
2020/10/20	5	38.25	0	0.00	38.15	5	4,063	0.12%
2020/10/19	1	38.35	5	38.40	38.20	-4	4,045	-0.10%
2020/10/16	1	38.00	0	0.00	38.00	1	4,012	0.02%
2020/10/15	7	38.23	0	0.00	38.05	7	4,022	0.17%
2020/10/14	0	0.00	8	39.05	38.55	-8	3,997	-0.20%
2020/10/13	2.5	38.54	0	0.00	38.60	2.5	3,935	0.06%
2020/10/12	5.1	38.68	0	0.00	38.95	5.1	4,027	0.13%
2020/10/06	21	39.29	4	39.40	39.30	17	4,228	0.40%
2020/10/05	1	39.30	0	0.00	38.85	1	4,239	0.02%
2020/09/30	0.1	39.10	0	0.00	38.85	0.1	4,255	0.00%
2020/09/29	9	39.22	0	0.00	39.10	9	4,224	0.21%
2020/09/28	13	39.25	20	39.45	39.40	-7	4,249	-0.16%
2020/09/25	4	38.18	6	38.11	38.40	-2	4,276	-0.05%
2020/09/24	34.2	37.60	0	0.00	37.35	34.2	4,235	0.81%
2020/09/23	10.2	38.86	4	38.88	38.90	6.2	4,120	0.15%
2020/09/22	21.1	39.70	0	0.00	39.50	21.1	4,105	0.51%
2020/09/21	1	40.20	0	0.00	40.20	1	4,069	0.02%
2020/09/17	3	40.42	0	0.00	40.30	3	4,079	0.07%
2020/09/16	0	0.00	1	40.65	41.00	-1	4,079	-0.02%
2020/09/14	1	40.85	0	0.00	40.90	1	4,204	0.02%
2020/09/11	2.1	40.27	0	0.00	40.45	2.1	4,229	0.05%
2020/09/10	2.2	40.29	1	40.25	40.35	1.2	4,270	0.03%
2020/09/09	3.1	40.50	0	0.00	40.55	3.1	4,314	0.07%
2020/09/08	1.2	40.78	2	40.93	40.80	-0.8	4,341	-0.02%
2020/09/07	3.4	41.00	0	41.25	40.90	3.4	4,374	0.08%
2020/09/04	2	41.23	1	41.60	41.50	1	4,374	0.02%
2020/09/03	2	41.73	2	41.75	41.80	0	4,380	0.00%
2020/09/02	4.2	41.34	0	0.00	41.50	4.2	4,416	0.10%
2020/09/01	5.2	41.53	0	0.00	41.75	5.2	4,454	0.12%
2020/08/31	1	41.80	0	0.00	41.80	1	4,454	0.02%
2020/08/27	1	41.80	0	0.00	42.00	1	4,585	0.02%
2020/08/24	21	41.43	0	0.00	41.35	21	4,690	0.45%
2020/08/21	8	42.14	0	0.00	41.80	8	4,710	0.17%
2020/08/20	28	42.15	2	41.90	41.55	26	4,726	0.55%
2020/08/18	8	43.41	0	0.00	43.40	8	4,748	0.17%
2020/08/17	0	0.00	4	44.29	44.35	-4	4,774	-0.08%
2020/08/13	0	0.00	1	43.75	43.85	-1	4,787	-0.02%
2020/08/12	3	43.32	1	43.30	43.40	2	4,815	0.04%
2020/08/11	2	43.80	9	44.07	43.40	-7	4,824	-0.15%
2020/08/10	1	43.10	10	43.65	43.70	-9	4,804	-0.19%
2020/08/05	0	0.00	1	42.05	41.85	-1	4,839	-0.02%
2020/08/04	6	41.87	0	0.00	41.65	6	4,852	0.12%
2020/08/03	16	41.78	0	0.00	41.45	16	4,872	0.33%
2020/07/31	3	42.35	0	0.00	42.35	3	4,847	0.06%
2020/07/30	1	42.30	1	42.85	42.85	0	4,830	0.00%
2020/07/28	10	42.40	0	0.00	42.55	10	4,915	0.20%
2020/07/27	23	42.71	2	42.78	42.50	21	4,935	0.43%
2020/07/24	11	43.76	2	43.78	43.55	9	4,958	0.18%
2020/07/23	1	44.60	0	0.00	44.60	1	4,972	0.02%
2020/07/22	3	45.03	0	0.00	45.00	3	5,046	0.06%
2020/07/21	1	45.50	2	45.48	45.50	-1	5,053	-0.02%
2020/07/20	2	44.45	0	0.00	44.55	2	5,053	0.04%
2020/07/17	2	44.93	0	0.00	44.75	2	5,087	0.04%
2020/07/16	28.1	45.12	0	0.00	44.80	28.1	5,154	0.54%
2020/07/15	13.1	47.75	21	47.74	47.75	-7.9	5,083	-0.16%
2020/07/14	0	0.00	1	47.45	47.45	-1	5,051	-0.02%
2020/07/13	2	47.15	0	0.00	47.00	2	5,064	0.04%
2020/07/09	5	48.10	6	48.32	48.20	-1	5,125	-0.02%
2020/07/08	0	0.00	7	47.69	48.00	-7	5,105	-0.14%
2020/07/07	0	0.00	11	47.45	47.50	-11	5,139	-0.21%
2020/07/06	7	47.25	7	47.43	47.45	0	5,132	0.00%
2020/07/03	5	46.90	1	47.20	47.00	4	5,150	0.08%
2020/07/01	0	0.00	43	45.92	46.20	-43	5,234	-0.82%
2020/06/30	2	45.50	1	45.55	45.55	1	5,274	0.02%
2020/06/29	2	44.85	0	0.00	44.95	2	5,335	0.04%
2020/06/24	3	45.15	0	45.35	45.10	3	5,375	0.06%
2020/06/23	0	0.00	1	45.90	45.20	-1	5,452	-0.02%
2020/06/19	4.2	45.13	0	0.00	45.20	4.2	5,620	0.07%
2020/06/18	3	44.78	1	44.75	45.10	2	5,688	0.04%
2020/06/17	2	45.20	0	0.00	45.40	2	5,694	0.04%
2020/06/16	1	45.30	2	45.73	45.15	-1	5,842	-0.02%
2020/06/15	1	43.95	0	0.00	44.05	1	6,057	0.02%
2020/06/12	5	44.50	9	44.66	44.50	-4	6,159	-0.06%
2020/06/11	4	45.90	2	45.65	45.40	2	6,330	0.03%
2020/06/10	1	46.35	24	46.65	46.75	-23	6,467	-0.36%
2020/06/09	0	0.00	2	45.98	46.10	-2	6,656	-0.03%
2020/06/08	0	0.00	7	45.66	46.00	-7	6,759	-0.10%
2020/06/05	1.7	44.96	2	45.00	45.20	-0.3	6,826	0.00%
2020/06/04	0	0.00	1	45.30	45.10	-1	6,977	-0.01%
2020/06/03	0.1	44.60	19	44.27	44.75	-18.9	7,157	-0.26%
2020/06/02	6	43.30	5.2	43.60	43.40	0.8	7,199	0.01%
2020/06/01	0	0.00	13	43.35	43.50	-13	7,206	-0.18%
2020/05/29	0	0.00	1	42.10	42.80	-1	7,149	-0.01%
2020/05/28	8	42.16	2	42.13	42.20	6	7,047	0.09%
2020/05/27	4	42.54	0	0.00	42.50	4	7,052	0.06%
2020/05/26	0	0.00	10	43.12	42.90	-10	7,077	-0.14%
2020/05/25	19	41.77	2	41.75	41.75	17	7,038	0.24%
2020/05/22	10	42.68	0	0.00	42.55	10	6,994	0.14%
2020/05/21	1	43.45	0	0.00	43.40	1	6,988	0.01%
2020/05/20	1	43.35	2	43.50	43.40	-1	7,017	-0.01%
2020/05/18	1	42.20	0	0.00	42.25	1	7,034	0.01%
2020/05/15	5	42.40	0	0.00	42.25	5	7,038	0.07%
2020/05/14	1	42.70	1	42.55	42.55	0	7,001	0.00%
2020/05/13	1	43.15	0	0.00	43.10	1	6,953	0.01%
2020/05/12	9.1	43.23	1	43.45	43.45	8.1	6,996	0.12%
2020/05/11	1	44.05	5	44.30	44.05	-4	6,939	-0.06%
2020/05/08	3	43.62	0	0.00	43.60	3	6,918	0.04%
2020/05/07	3	43.38	4	43.30	43.10	-1	6,909	-0.01%
2020/05/06	5	42.54	6	42.95	42.80	-1	6,911	-0.01%
2020/05/05	2	42.98	1	43.00	43.00	1	6,930	0.01%
2020/05/04	7	42.19	1	42.50	42.40	6	6,921	0.09%
2020/04/30	3	44.25	9.4	44.13	44.15	-6.4	6,891	-0.09%
2020/04/29	1	43.25	4	43.58	43.70	-3	6,907	-0.04%
2020/04/28	5	42.18	10	42.40	42.80	-5	6,981	-0.07%
2020/04/27	5	42.25	3.3	41.93	42.10	1.7	7,119	0.02%
2020/04/24	4	40.83	0	0.00	40.60	4	7,109	0.06%
2020/04/23	3	40.82	2	41.10	40.90	1	7,178	0.01%
2020/04/22	5	40.57	2	40.65	40.75	3	7,152	0.04%
2020/04/21	10	41.55	1	41.75	40.95	9	7,139	0.13%
2020/04/20	3	42.52	2.2	42.51	42.50	0.8	7,137	0.01%
2020/04/17	3	42.93	13	43.46	42.70	-10	7,175	-0.14%
2020/04/16	6	42.55	3	42.50	42.35	3	7,079	0.04%
2020/04/15	12	43.20	7	43.19	43.20	5	7,024	0.07%
2020/04/14	0	0.00	11	41.71	41.95	-11	6,942	-0.16%
2020/04/13	3	40.70	1	40.80	40.70	2	6,880	0.03%
2020/04/10	4	40.99	0	0.00	41.10	4	6,883	0.06%
2020/04/09	5	40.50	3	40.32	40.35	2	6,840	0.03%
2020/04/08	4	40.08	0	0.00	40.40	4	6,811	0.06%
2020/04/07	5	39.25	0	0.00	39.90	5	6,741	0.07%
2020/04/06	1	38.10	0	0.00	38.65	1	6,706	0.01%
2020/04/01	5	38.64	0	0.00	38.50	5	6,628	0.08%
2020/03/31	1	39.50	0	0.00	39.35	1	6,542	0.02%
2020/03/30	1	39.00	1	38.50	39.55	0	6,435	0.00%
2020/03/27	7	40.56	1	40.05	40.00	6	6,355	0.09%
2020/03/26	1	40.00	4	39.95	40.10	-3	6,246	-0.05%
2020/03/25	7	40.31	2	40.45	40.60	5	6,339	0.08%
2020/03/24	2	38.68	15	38.28	38.70	-13	6,220	-0.21%
2020/03/23	3.4	35.75	3	35.80	35.65	0.4	6,044	0.01%
2020/03/20	1.2	37.25	21.1	36.77	37.45	-19.9	6,058	-0.33%
2020/03/19	7.3	34.96	5	36.02	35.00	2.3	5,875	0.04%
2020/03/18	16.1	38.24	6	39.05	38.00	10.1	5,671	0.18%
2020/03/17	12.4	37.95	3	38.62	38.25	9.4	5,582	0.17%
2020/03/16	17	40.19	5	41.00	39.60	12	5,376	0.22%
2020/03/13	9	40.39	11	41.02	42.20	-2	5,213	-0.04%
2020/03/12	20	44.98	2.3	44.72	44.30	17.7	4,979	0.36%
2020/03/11	5	47.18	5	47.16	47.00	0	4,818	0.00%
2020/03/10	4	47.41	4	46.11	47.40	0	4,691	0.00%
2020/03/09	71	46.86	6	46.67	46.10	65	4,548	1.43%
2020/03/06	20	49.43	2	49.75	49.60	18	4,262	0.42%
2020/03/04	0	0.00	6	50.10	50.40	-6	4,292	-0.14%
2020/03/03	0	0.00	1	50.10	50.00	-1	4,275	-0.02%
2020/03/02	4.2	49.53	3	49.45	49.40	1.2	4,249	0.03%
2020/02/27	1.2	50.32	0	0.00	50.30	1.2	4,411	0.03%
2020/02/25	0	0.00	3	50.70	50.90	-3	4,304	-0.07%
2020/02/24	5	50.84	0	0.00	50.90	5	4,293	0.12%
2020/02/21	0	0.00	1	52.50	52.00	-1	4,260	-0.02%
2020/02/20	3	52.00	2	52.40	51.90	1	4,238	0.02%
2020/02/19	0	0.00	25	52.16	52.10	-25	4,226	-0.59%
2020/02/18	1	51.00	1	51.50	51.70	0	4,199	0.00%
2020/02/17	3	51.37	1	51.30	51.40	2	4,238	0.05%
2020/02/13	3.2	51.63	11	51.61	51.60	-7.8	4,320	-0.18%
2020/02/12	1	50.60	2	50.90	51.00	-1	4,302	-0.02%
2020/02/11	2	50.40	0	0.00	50.70	2	4,293	0.05%
2020/02/10	4	50.45	0	0.00	50.40	4	4,348	0.09%
2020/02/07	0	0.00	9	50.92	50.80	-9	4,449	-0.20%
2020/02/06	0	0.00	2	51.05	50.60	-2	4,507	-0.04%
2020/02/05	3	50.10	1	50.00	50.10	2	4,500	0.04%
2020/02/04	11	49.72	1	50.10	50.10	10	4,485	0.22%
2020/02/03	9	49.56	17	49.52	49.60	-8	4,482	-0.18%
2020/01/31	9	50.11	27	50.25	50.00	-18	4,445	-0.40%
2020/01/30	10	50.82	4.2	50.59	50.10	5.9	4,312	0.14%
2020/01/20	0	0.00	3	53.03	53.10	-3	4,140	-0.07%
2020/01/17	0	0.00	4	52.63	52.80	-4	4,099	-0.10%
2020/01/15	0	0.00	4	52.60	52.50	-4	4,188	-0.10%
2020/01/14	0	0.00	6	52.70	52.70	-6	4,215	-0.14%
2020/01/13	0	0.00	1	51.30	52.00	-1	4,186	-0.02%
2020/01/09	2	50.85	1	51.00	51.10	1	4,474	0.02%
2020/01/08	1	50.60	1.4	50.63	50.60	-0.4	4,509	-0.01%
2020/01/07	0	0.00	1	51.60	50.90	-1	4,518	-0.02%
2020/01/06	7	51.79	0	0.00	51.70	7	4,590	0.15%
2020/01/03	0	0.00	0.2	52.10	52.30	-0.2	4,623	0.00%
2019/12/27	1	52.50	0	0.00	52.70	1	4,715	0.02%
2019/12/25	1	51.80	0	0.00	51.90	1	4,858	0.02%
2019/12/24	2	52.45	1	52.50	52.70	1	4,921	0.02%
2019/12/23	1	52.70	1	52.30	52.70	0	5,081	0.00%
2019/12/20	0	0.00	4	52.30	52.50	-4	5,206	-0.08%
2019/12/19	2	51.40	0	0.00	51.60	2	5,107	0.04%
2019/12/17	1	51.30	1	51.60	51.60	0	6,967	0.00%
2019/12/16	0	0.00	1	51.20	51.00	-1	7,076	-0.01%
2019/12/13	1.2	50.99	10	51.38	50.90	-8.9	7,225	-0.12%
2019/12/12	0	0.00	2	50.20	50.60	-2	7,321	-0.03%
2019/12/11	0.1	50.20	1	49.95	50.00	-0.9	7,606	-0.01%
2019/12/10	2	50.10	1	50.10	50.20	1	7,760	0.01%
2019/12/09	0	0.00	3	50.27	50.30	-3	7,917	-0.04%
2019/12/06	0	0.00	1	50.30	50.30	-1	8,120	-0.01%
2019/12/05	0	0.00	9	50.24	50.30	-9	8,419	-0.11%
2019/12/04	0	0.00	3	49.60	50.00	-3	8,757	-0.03%
2019/12/03	1	49.35	2	49.45	49.60	-1	8,824	-0.01%
2019/12/02	13	49.72	2	49.68	49.55	11	8,996	0.12%
2019/11/29	18.5	50.23	0	0.00	49.90	18.5	8,988	0.21%
2019/11/28	0	0.00	1	51.70	51.60	-1	8,863	-0.01%
2019/11/27	0	0.00	1	51.80	51.80	-1	9,041	-0.01%
2019/11/26	0	0.00	4	51.70	51.80	-4	9,091	-0.04%
2019/11/25	2	51.80	0	0.00	51.40	2	8,950	0.02%
2019/11/15	0	0.00	1	51.60	51.70	-1	9,970	-0.01%
2019/11/14	5	51.00	11	50.95	51.50	-6	10,009	-0.06%
2019/11/13	9	52.21	16	51.90	51.60	-7	10,077	-0.07%
2019/11/12	12	52.50	2	52.90	52.90	10	10,066	0.10%
2019/11/11	0	0.00	2	52.60	52.50	-2	10,108	-0.02%
2019/11/08	9	53.09	0.5	53.00	53.00	8.5	10,224	0.08%
2019/11/07	17	53.40	1	53.40	53.40	16	10,253	0.16%
2019/11/06	35	53.66	6.5	53.85	53.90	28.5	10,213	0.28%
2019/11/05	10	53.10	13	53.02	53.50	-3	10,193	-0.03%
2019/11/04	0	0.00	7.1	52.26	52.40	-7.1	10,178	-0.07%
2019/11/01	3	51.97	0.6	52.50	52.10	2.4	10,285	0.02%
2019/10/31	0	52.50	2	52.40	52.50	-2	10,413	-0.02%
2019/10/30	2	52.40	7	52.11	52.50	-5	10,440	-0.05%
2019/10/29	0.2	51.80	1	51.90	51.80	-0.9	10,581	-0.01%
2019/10/28	0	0.00	4	51.95	51.90	-4	10,597	-0.04%
2019/10/25	0	0.00	9	52.07	52.10	-9	10,630	-0.08%
2019/10/24	0	0.00	16.4	52.11	52.20	-16.4	10,693	-0.15%
2019/10/23	0.3	51.40	4	51.38	51.20	-3.7	10,763	-0.03%
2019/10/22	5.2	51.31	10.3	51.39	51.50	-5.1	10,847	-0.05%
2019/10/21	2.2	51.02	12.9	51.07	51.20	-10.7	10,832	-0.10%
2019/10/18	14.1	51.06	42.5	51.02	51.00	-28.4	10,784	-0.26%
2019/10/17	7	51.91	0	0.00	51.80	7	10,492	0.07%
2019/10/16	4	51.98	3	52.03	52.10	1	10,450	0.01%
2019/10/15	6	51.58	0	0.00	51.90	6	10,440	0.06%
2019/10/14	2	50.70	2	51.80	51.90	0	10,441	0.00%
2019/10/09	6	50.25	0	0.00	50.20	6	10,390	0.06%
2019/10/08	1	51.20	6	51.13	50.80	-5	10,333	-0.05%
2019/10/04	4	51.35	0	0.00	51.60	4	10,342	0.04%
2019/10/03	1	51.30	1	51.40	51.30	0	10,339	0.00%
2019/10/02	6	51.23	0	0.00	51.10	6	10,375	0.06%
2019/10/01	6	51.57	0	0.00	51.50	6	10,398	0.06%
2019/09/27	2	52.20	1	52.50	52.10	1	10,367	0.01%
2019/09/26	4	51.98	1.1	52.03	52.10	2.9	10,338	0.03%
2019/09/25	14	52.89	77	52.78	52.70	-63	10,214	-0.62%
2019/09/24	1	54.20	0	0.00	54.00	1	10,140	0.01%
2019/09/23	13	54.95	0	0.00	54.80	13	10,153	0.13%
2019/09/20	12	54.63	11	55.06	55.70	1	10,165	0.01%
2019/09/19	2	54.40	10	55.09	55.10	-8	8,339	-0.10%
2019/09/18	4	54.28	5	54.82	54.90	-1	8,170	-0.01%
2019/09/17	13	54.72	8	54.49	54.70	5	8,011	0.06%
2019/09/16	6	55.40	32	55.71	56.00	-26	7,890	-0.33%
2019/09/12	8	54.46	24	54.71	54.60	-16	7,586	-0.21%
2019/09/11	24	54.49	7	54.74	54.80	17	7,505	0.23%
2019/09/10	4	53.95	8.2	54.20	54.00	-4.2	7,398	-0.06%
2019/09/09	8	54.04	5	54.24	54.90	3	7,321	0.04%
2019/09/06	0	0.00	71	52.55	53.30	-71	7,064	-1.01%
2019/09/05	1	50.70	1	51.30	51.30	0	6,784	0.00%
2019/09/04	0	0.00	3	51.07	51.10	-3	6,777	-0.04%
2019/09/03	7	50.40	3	50.30	50.40	4	6,601	0.06%
2019/09/02	4	51.00	1	50.50	50.70	3	6,610	0.05%
2019/08/30	2	50.10	4	50.30	50.80	-2	6,596	-0.03%
2019/08/29	0	0.00	4	49.41	49.25	-4	6,430	-0.06%
2019/08/28	1	48.95	12	49.02	49.40	-11	6,424	-0.17%
2019/08/27	15	49.09	22	49.51	49.65	-7	6,398	-0.11%
2019/08/26	9	49.75	8	49.91	50.00	1	6,280	0.02%
2019/08/23	1	50.00	1	50.10	49.75	0	6,204	0.00%
2019/08/22	4	48.69	7	48.55	48.70	-3	6,189	-0.05%
2019/08/21	37	47.06	8	46.86	47.65	29	6,519	0.44%
2019/08/20	5	47.98	2	48.10	48.30	3	6,389	0.05%
2019/08/19	5	47.88	2	47.95	48.45	3	6,588	0.05%
2019/08/16	4	47.69	1	47.55	48.00	3	6,638	0.05%
2019/08/15	10	46.50	0	0.00	46.85	10	6,585	0.15%
2019/08/14	1	47.65	0	0.00	47.10	1	6,618	0.02%
2019/08/13	4	47.24	42	46.71	46.80	-38	6,763	-0.56%
2019/08/12	3.6	48.33	0	0.00	48.05	3.6	6,673	0.05%
2019/08/08	11.1	48.81	1	48.90	48.65	10.1	6,678	0.15%
2019/08/07	18	48.61	3	48.60	48.30	15	6,700	0.22%
2019/08/06	6	49.10	2	48.85	49.05	4	6,675	0.06%
2019/08/05	10	48.89	2	49.70	50.00	8	6,615	0.12%
2019/08/02	1	49.60	2	49.25	48.85	-1	6,542	-0.02%
2019/08/01	12	50.73	2	50.20	50.20	10	6,471	0.15%
2019/07/31	12	50.76	31	50.30	51.40	-19	6,402	-0.30%
2019/07/30	3	51.43	0	0.00	51.40	3	6,237	0.05%
2019/07/29	5	51.92	1	51.80	52.10	4	6,237	0.06%
2019/07/26	2	51.80	0	0.00	51.90	2	6,269	0.03%
2019/07/25	23	52.19	27	52.21	51.70	-4	6,292	-0.06%
2019/07/24	12	53.98	13	54.32	53.50	-1	6,174	-0.02%
2019/07/23	20	55.46	0	0.00	55.30	20	6,101	0.33%
2019/07/22	3	56.00	0	0.00	56.00	3	6,103	0.05%
2019/07/19	0	0.00	7	56.63	56.30	-7	6,123	-0.11%
2019/07/18	7.5	56.26	1	56.80	56.30	6.5	6,131	0.11%
2019/07/17	1	56.20	10	56.91	57.00	-9	6,151	-0.15%
2019/07/16	1	56.00	0	0.00	56.20	1	6,119	0.02%
2019/07/15	4	56.28	1	56.30	56.20	3	6,102	0.05%
2019/07/12	1	57.00	1	57.20	57.20	0	6,103	0.00%
2019/07/11	4	57.30	0	0.00	57.50	4	6,120	0.07%
2019/07/10	1	56.60	16	57.03	57.20	-15	6,112	-0.25%
2019/07/09	1	55.90	2	56.00	56.20	-1	6,083	-0.02%
2019/07/08	5	55.82	4	56.05	56.30	1	6,077	0.02%
2019/07/05	3	56.30	15	56.89	57.40	-12	6,039	-0.20%
2019/07/04	0	0.00	2	56.60	56.60	-2	6,000	-0.03%
2019/07/03	2	55.30	0	0.00	55.60	2	6,021	0.03%
2019/07/02	3	55.03	0	0.00	55.30	3	6,044	0.05%
2019/07/01	7	55.50	0	0.00	55.30	7	6,028	0.12%
2019/06/28	6	56.58	0	0.00	56.20	6	6,002	0.10%
2019/06/27	0	0.00	1	57.50	57.70	-1	5,974	-0.02%
2019/06/25	3	57.30	0	0.00	57.10	3	6,160	0.05%
2019/06/24	0	0.00	2	57.00	57.50	-2	6,163	-0.03%
2019/06/21	0	0.00	20	57.15	57.40	-20	6,265	-0.32%
2019/06/20	2	57.40	0	0.00	56.80	2	6,275	0.03%
2019/06/19	0	0.00	9	57.20	57.40	-9	6,257	-0.14%
2019/06/18	0	0.00	1	55.00	56.00	-1	6,229	-0.02%
2019/06/17	6.5	54.75	2	54.70	54.50	4.5	6,235	0.07%
2019/06/14	2	56.20	0	0.00	56.20	2	6,151	0.03%
2019/06/13	0.5	56.50	0	0.00	56.50	0.5	6,148	0.01%
2019/06/12	9.6	56.07	2	56.95	56.10	7.6	6,180	0.12%
2019/06/11	5	57.70	2	58.00	58.10	3	6,217	0.05%
2019/06/10	3	57.80	0	0.00	58.20	3	6,415	0.05%
2019/06/06	0	0.00	0.4	57.90	57.90	-0.4	6,411	-0.01%
2019/06/05	5	57.50	0	0.00	57.40	5	6,509	0.08%
2019/06/04	0	0.00	24	57.81	58.00	-24	6,549	-0.37%
2019/06/03	16	57.29	0	0.00	57.70	16	6,571	0.24%
2019/05/31	0	0.00	26	57.83	58.10	-26	6,590	-0.39%
2019/05/30	3	57.07	6	57.37	57.50	-3	6,664	-0.05%
2019/05/29	4.5	55.71	10	56.06	56.20	-5.5	7,396	-0.07%
2019/05/28	5.5	55.15	14	55.16	57.40	-8.5	10,894	-0.08%
2019/05/27	12	56.49	5	56.88	56.80	7	10,729	0.07%
2019/05/24	5	56.28	3	56.27	57.80	2	10,925	0.02%
2019/05/23	1	53.90	3	54.27	54.90	-2	10,937	-0.02%
2019/05/22	0	0.00	5	53.70	53.90	-5	11,227	-0.04%
2019/05/21	1.1	53.41	3	53.30	53.80	-2	11,442	-0.02%
2019/05/20	9	52.71	2	52.60	52.60	7	11,663	0.06%
2019/05/15	0	0.00	1	50.90	50.90	-1	12,120	-0.01%
2019/05/14	3	50.63	1	50.10	50.90	2	12,395	0.02%
2019/05/10	1	50.40	1	50.20	50.70	0	13,197	0.00%
2019/05/09	4	49.59	8	50.30	50.30	-4	13,241	-0.03%
2019/05/08	0	0.00	2	49.58	50.30	-2	13,174	-0.02%
2019/05/07	1	49.95	0	0.00	49.80	1	13,292	0.01%
2019/05/06	1	50.10	3	50.20	50.00	-2	13,337	-0.01%
2019/05/03	2.1	50.27	29	50.48	50.90	-27	13,339	-0.20%
2019/05/02	10	50.33	3	50.17	50.40	7	13,322	0.05%
2019/04/30	2	49.23	11	48.93	49.80	-9	13,245	-0.07%
2019/04/29	1	48.80	2	48.75	49.00	-1	13,283	-0.01%
2019/04/26	1	48.10	5	48.35	48.90	-4	13,278	-0.03%
2019/04/25	3	48.18	2	48.30	48.35	1	13,305	0.01%
2019/04/24	2	48.08	1	48.45	48.35	1	13,426	0.01%
2019/04/23	2	47.93	2	47.80	47.95	0	13,569	0.00%
2019/04/22	2	48.20	1	48.20	48.20	1	13,736	0.01%
2019/04/19	2	48.50	2	48.45	48.60	0	13,889	0.00%
2019/04/18	7	48.25	3	48.52	48.55	4	14,028	0.03%
2019/04/17	4	48.58	3	48.60	48.60	1	14,152	0.01%
2019/04/16	2	48.75	1	48.75	48.85	1	14,155	0.01%
2019/04/15	0	0.00	6	48.76	48.90	-6	14,187	-0.04%
2019/04/12	2	48.43	0	0.00	48.70	2	14,208	0.01%
2019/04/11	29	48.66	3	48.68	48.70	26	14,274	0.18%
2019/04/10	1	47.75	6	48.53	48.90	-5	14,271	-0.04%
2019/04/09	1.5	47.95	1	48.10	48.15	0.5	14,281	0.00%
2019/04/08	17.1	48.38	6	48.41	48.10	11.1	14,264	0.08%
2019/04/03	2	48.10	4	48.00	48.00	-2	14,232	-0.01%
2019/04/02	3	48.17	0	0.00	48.15	3	14,248	0.02%
2019/04/01	5.1	48.57	3	48.68	48.50	2.1	14,244	0.01%
2019/03/29	6	48.16	8	48.61	48.70	-2	14,204	-0.01%
2019/03/28	3	47.62	3	47.75	48.00	0	14,310	0.00%
2019/03/27	3	47.57	3	47.63	47.55	0	14,304	0.00%
2019/03/26	3	47.73	6.1	47.80	47.90	-3.1	14,394	-0.02%
2019/03/25	2	46.85	7	46.88	46.95	-5	14,359	-0.03%
2019/03/22	0	0.00	1	47.80	47.55	-1	14,324	-0.01%
2019/03/21	2	47.65	2	47.60	47.50	0	14,298	0.00%
2019/03/20	3	47.70	0	0.00	47.90	3	14,275	0.02%
2019/03/19	2	47.30	6	47.41	47.50	-4	14,212	-0.03%
2019/03/18	1	47.00	7	47.27	47.40	-6	14,205	-0.04%
2019/03/15	0	0.00	2	47.00	47.30	-2	14,202	-0.01%
2019/03/14	5	46.75	13	46.85	47.10	-8	14,105	-0.06%
2019/03/13	6	45.88	10.1	46.06	46.50	-4.1	14,027	-0.03%
2019/03/12	0	45.65	4	45.16	45.50	-4	13,839	-0.03%
2019/03/11	5	45.11	0	0.00	45.10	5	13,800	0.04%
2019/03/08	4	44.91	6	45.03	44.95	-2	13,719	-0.01%
2019/03/07	4	45.30	1	45.20	45.50	3	13,759	0.02%
2019/03/06	0	0.00	1	45.90	46.00	-1	13,770	-0.01%
2019/03/05	2	45.70	3	45.55	46.10	-1	13,745	-0.01%
2019/03/04	24	46.01	17	46.12	46.10	7	13,664	0.05%
2019/02/27	7	45.21	10.2	46.40	47.90	-3.2	12,945	-0.02%
2019/02/26	18.4	45.00	4	44.91	44.90	14.4	9,352	0.15%
2019/02/25	46.2	45.90	12	45.80	45.70	34.2	9,048	0.38%
2019/02/22	6	46.73	36	47.13	47.20	-30	8,648	-0.35%
2019/02/21	5	46.41	6	46.98	47.65	-1	8,393	-0.01%
2019/02/20	8	45.73	12	45.72	46.30	-4	8,048	-0.05%
2019/02/19	3	45.30	14	45.37	45.20	-11	7,864	-0.14%
2019/02/18	13	45.31	7	45.38	45.20	6	7,592	0.08%
2019/02/15	4	44.95	5	44.96	45.00	-1	7,540	-0.01%
2019/02/14	5	45.12	3	45.17	45.05	2	7,493	0.03%
2019/02/13	1	44.85	4	44.95	45.00	-3	7,377	-0.04%
2019/02/12	5.5	44.71	22	45.36	44.70	-16.5	7,076	-0.23%
2019/02/11	2.1	43.29	2	43.93	43.80	0.1	6,348	0.00%
2019/01/30	2	43.50	6	43.82	43.90	-4	6,475	-0.06%
2019/01/29	0	0.00	4	43.29	43.30	-4	6,470	-0.06%
2019/01/28	7	43.14	1	42.90	43.30	6	6,485	0.09%
2019/01/25	3	43.42	10	43.70	43.70	-7	6,421	-0.11%
2019/01/24	3	43.85	1	44.10	43.95	2	6,367	0.03%
2019/01/23	3	43.65	0	0.00	43.95	3	6,412	0.05%
2019/01/22	1	43.75	2	43.73	43.85	-1	6,682	-0.01%
2019/01/21	4	43.45	1	43.60	43.75	3	6,802	0.04%
2019/01/18	0	0.00	1	42.95	43.15	-1	6,779	-0.01%
2019/01/17	6	43.05	2	43.23	43.05	4	6,836	0.06%
2019/01/16	9	42.70	2	43.00	42.60	7	6,917	0.10%
2019/01/15	1	43.35	0	0.00	43.20	1	6,867	0.01%
2019/01/14	4	42.06	12	42.57	42.50	-8	6,947	-0.12%
2019/01/11	7	41.88	2	41.68	41.60	5	7,042	0.07%
2019/01/10	0	0.00	6	41.02	41.20	-6	6,906	-0.09%
2019/01/09	2	40.70	9	40.56	40.70	-7	6,758	-0.10%
2019/01/08	0.1	40.05	0	0.00	39.95	0.1	6,606	0.00%
2019/01/07	2	40.13	0	0.00	40.20	2	6,602	0.03%
2019/01/04	0.4	40.05	1	40.05	40.05	-0.6	6,568	-0.01%
2019/01/03	0	0.00	3	40.05	40.10	-3	6,564	-0.05%
2018/12/26	0	0.00	2	39.80	39.85	-2	6,350	-0.03%
2018/12/25	0	0.00	2	39.70	39.75	-2	6,330	-0.03%
2018/12/24	0	0.00	1	39.70	39.65	-1	6,303	-0.02%
2018/12/21	0	0.00	4	40.40	40.40	-4	6,249	-0.06%
2018/12/20	0	0.00	6	40.35	40.25	-6	6,011	-0.10%
2018/12/19	2	39.75	3	39.97	40.15	-1	5,909	-0.02%
2018/12/18	1	39.75	7	39.72	39.80	-6	5,787	-0.10%
2018/12/17	0	0.00	1	39.40	39.65	-1	5,695	-0.02%
2018/12/14	1	39.45	0.2	39.50	39.50	0.8	5,670	0.01%
2018/12/13	2	39.25	20	39.70	39.65	-18	5,676	-0.32%
2018/12/10	1.4	39.06	5	39.05	38.95	-3.6	5,609	-0.06%
2018/12/06	0.1	38.90	5	38.50	38.80	-5	5,589	-0.09%
2018/12/04	0	0.00	20	39.25	39.20	-20	5,514	-0.36%
2018/12/03	0	0.00	8.3	39.55	39.80	-8.3	5,553	-0.15%
2018/11/29	3	38.70	4	38.65	38.80	-1	5,433	-0.02%
2018/11/28	22	38.90	0	0.00	39.10	22	5,337	0.41%
2018/11/27	7	39.60	0	0.00	39.60	7	5,276	0.13%
2018/11/26	10	39.97	36	39.86	39.95	-26	5,137	-0.51%
2018/11/22	11.1	38.80	3	38.85	38.90	8.1	4,963	0.16%
2018/11/21	1	38.90	1	38.90	38.90	0	4,947	0.00%
2018/11/20	0.3	38.90	0	0.00	38.90	0.3	4,922	0.01%
2018/11/19	4	38.83	7	38.96	39.20	-3	4,897	-0.06%
2018/11/16	12	38.84	4	38.96	38.55	8	4,834	0.17%
2018/11/15	3	38.83	2	38.75	39.05	1	4,719	0.02%
2018/11/14	5.1	39.05	5.7	39.82	39.15	-0.6	4,687	-0.01%
2018/11/13	1	41.00	14	40.49	40.80	-13	4,481	-0.29%
2018/11/12	1	40.30	5	39.95	40.50	-4	4,309	-0.09%
2018/11/09	10	39.60	2	39.50	39.55	8	4,141	0.19%
2018/11/08	6.5	39.74	0	0.00	39.90	6.5	4,128	0.16%
2018/11/07	2	39.45	29	39.72	39.95	-27	4,057	-0.67%
2018/11/06	4.1	39.07	7	39.08	38.95	-2.9	3,813	-0.08%
2018/11/05	1	38.40	1	38.65	38.70	0	3,685	0.00%
2018/11/01	1	38.40	1	38.40	38.50	0	3,550	0.00%
2018/10/31	7	38.48	2	38.28	38.45	5	3,506	0.14%
2018/10/30	6	38.23	4	38.30	38.40	2	3,406	0.06%
2018/10/29	1	36.50	1	36.60	37.35	0	3,056	0.00%
2018/10/26	2	36.10	3	36.23	36.45	-1	2,881	-0.03%
2018/10/25	2	36.40	2	36.00	36.20	0	2,746	0.00%
2018/10/24	4.3	36.52	14	35.97	36.80	-9.7	2,647	-0.37%
2018/10/23	6	36.68	7	36.89	36.55	-1	2,497	-0.04%
2018/10/22	4	37.49	15	37.69	37.35	-11	2,391	-0.46%
2018/10/19	10.1	35.55	15	35.74	36.90	-4.9	2,126	-0.23%