千附 (8383)-新光-台中券商分點個股進出

台股 » 個股 » 千附 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

千附

(8383)

可現股當沖

股價
43.50
漲跌
▼0.10
漲幅
-0.23%
成交量
251張
產業
上櫃其他電子類股
272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

千附 (8383)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	0	43.70	0	0.00	43.50	0	551	0.01%
2024/12/16	0	0.00	14	43.95	43.60	-14	552	-2.53%
2024/12/13	0	44.95	0	0.00	44.95	0	556	0.00%
2024/12/11	5.1	45.25	0	0.00	45.40	5.1	550	0.93%
2024/12/10	2	45.05	5	45.11	44.85	-3	531	-0.56%
2024/12/05	0.1	41.66	0	0.00	41.15	0.1	488	0.01%
2024/12/04	0	41.95	0	0.00	41.60	0	489	0.01%
2024/12/03	0.1	41.95	12	41.80	41.80	-12	494	-2.42%
2024/12/02	4	41.70	2	41.70	41.65	2	496	0.40%
2024/11/29	1	41.30	0	0.00	41.65	1	501	0.20%
2024/11/28	5	40.85	3	41.02	41.45	2	512	0.39%
2024/11/27	5	41.90	0	0.00	41.65	5	523	0.96%
2024/11/26	0	0.00	1	41.75	42.40	-1	522	-0.19%
2024/11/25	3	42.18	0	0.00	42.05	3	521	0.58%
2024/11/22	0	0.00	1	41.95	41.70	-1	524	-0.19%
2024/11/21	1	41.40	0	0.00	41.50	1	525	0.19%
2024/11/20	0.1	41.68	1	41.55	41.50	-0.9	523	-0.18%
2024/11/19	0	0.00	1	41.50	41.70	-1	523	-0.19%
2024/11/18	1.1	41.86	0	0.00	41.20	1.1	525	0.21%
2024/11/15	3	43.10	0	0.00	42.55	3	517	0.58%
2024/11/14	0	0.00	4	43.50	43.30	-4	501	-0.80%
2024/11/13	1	44.10	1	44.05	44.05	0	509	0.00%
2024/11/12	1	44.75	10	44.85	44.55	-9	507	-1.77%
2024/11/11	3	45.53	0	45.30	45.80	3	510	0.59%
2024/11/08	0	0.00	3	45.10	45.00	-3	503	-0.60%
2024/11/07	1	45.00	3	45.15	45.10	-2	504	-0.40%
2024/11/06	2	43.90	0	0.00	43.90	2	497	0.40%
2024/10/30	1	43.30	0	0.00	43.35	1	538	0.19%
2024/10/29	1	43.65	0	43.95	43.50	1	541	0.18%
2024/10/24	0	0.00	2	44.77	44.60	-2	548	-0.37%
2024/10/22	1	46.05	0	0.00	45.30	1	548	0.18%
2024/10/21	1	46.20	0	0.00	46.50	1	554	0.18%
2024/10/18	1	46.45	3	46.57	46.10	-2	563	-0.35%
2024/10/17	2	46.90	5	46.85	46.95	-3	572	-0.52%
2024/10/16	2	47.28	11	47.32	47.00	-9	587	-1.53%
2024/10/15	3	47.53	4	47.33	46.55	-1	595	-0.17%
2024/10/14	16	46.88	6.2	46.59	47.20	9.8	576	1.70%
2024/10/11	22	45.43	12	45.08	44.95	10	552	1.81%
2024/10/09	1	45.45	2	45.45	45.15	-1	569	-0.18%
2024/10/07	10	45.10	11	45.03	45.20	-1	608	-0.16%
2024/10/04	1	44.70	3	44.67	44.65	-2	655	-0.31%
2024/10/01	0	45.00	3	44.57	44.80	-3	771	-0.39%
2024/09/30	19	44.92	0	0.00	44.80	19	891	2.13%
2024/09/27	1	45.95	4	45.44	45.10	-3	912	-0.33%
2024/09/26	6	45.60	4	45.41	45.60	2	925	0.21%
2024/09/25	11	45.23	12	45.32	45.30	-1	962	-0.10%
2024/09/24	1	44.50	0	0.00	44.45	1	975	0.10%
2024/09/20	0	44.10	1	44.65	43.95	-1	996	-0.10%
2024/09/19	1	43.95	0	0.00	44.20	1	1,003	0.10%
2024/09/18	1	44.00	0	0.00	44.20	1	1,017	0.10%
2024/09/16	3	44.58	0	0.00	44.85	3	1,025	0.29%
2024/09/13	1	43.30	1	42.75	44.40	0	1,031	0.00%
2024/09/11	1	41.40	3	41.60	41.40	-2	1,027	-0.19%
2024/09/02	0	45.00	8	45.25	45.15	-8	1,041	-0.77%
2024/08/30	0	0.00	3	45.40	44.80	-3	1,037	-0.29%
2024/08/29	0	0.00	3	45.00	45.20	-3	1,033	-0.29%
2024/08/26	3	43.40	0	0.00	43.30	3	1,034	0.29%
2024/08/22	0	43.30	0	0.00	43.00	0	1,055	0.00%
2024/08/16	0	43.25	1	43.55	43.25	-1	1,071	-0.09%
2024/08/15	4	43.60	10	43.55	43.70	-6	1,068	-0.56%
2024/08/14	1	42.80	0	0.00	42.40	1	1,060	0.09%
2024/08/12	0	0.00	0.3	40.70	41.05	-0.3	1,062	-0.02%
2024/08/07	0	40.55	5	40.40	40.60	-5	1,081	-0.46%
2024/08/06	3	37.25	1.2	37.70	37.75	1.9	1,077	0.17%
2024/08/05	3	38.27	1	38.15	38.00	2	1,069	0.19%
2024/08/02	0	0.00	9	41.10	41.10	-9	1,052	-0.86%
2024/07/31	1	41.50	0	0.00	41.50	1	1,057	0.09%
2024/07/30	0	0.00	1	40.90	41.85	-1	1,061	-0.09%
2024/07/29	0	41.90	0	0.00	41.35	0	1,063	0.00%
2024/07/26	5	41.80	0	0.00	41.95	5	1,064	0.47%
2024/07/23	0	0.00	2	42.53	42.45	-2	1,066	-0.19%
2024/07/22	10	41.92	2	41.78	41.70	8	1,073	0.75%
2024/07/19	12	43.36	1	43.15	43.15	11	1,068	1.03%
2024/07/18	1	44.25	1	44.30	44.25	0	1,069	0.00%
2024/07/17	4.1	45.20	0	46.15	45.00	4.1	1,077	0.38%
2024/07/16	1	47.75	3	46.73	46.80	-2	1,088	-0.18%
2024/07/15	2	46.10	2	46.13	46.55	0	1,176	0.00%
2024/07/12	0	0.00	2.1	45.95	46.10	-2.1	1,324	-0.16%
2024/07/11	3	45.63	2.3	45.64	45.50	0.7	1,322	0.05%
2024/07/10	4.3	46.73	0.1	47.10	46.40	4.1	1,308	0.32%
2024/07/09	5	47.25	11	47.59	46.75	-6	1,304	-0.46%
2024/07/08	16	49.54	18.1	49.00	48.45	-2.1	1,282	-0.16%
2024/07/05	36.2	49.81	41.1	49.40	49.40	-4.9	1,241	-0.39%
2024/07/04	16	47.61	9.1	47.24	47.40	6.9	1,199	0.58%
2024/07/03	3	45.92	1	44.75	44.60	2	1,079	0.19%
2024/07/02	4	45.99	1	45.50	46.10	3	1,064	0.28%
2024/07/01	0	0.00	4	46.30	46.40	-4	1,045	-0.38%
2024/06/28	2	45.20	7	45.10	45.15	-5	1,001	-0.50%
2024/06/27	1	44.50	3.7	44.75	44.75	-2.7	977	-0.27%
2024/06/26	1.2	44.28	8.1	44.45	44.50	-6.9	965	-0.72%
2024/06/25	0	0.00	0	43.95	44.10	0	964	0.00%
2024/06/24	0.8	43.93	0	44.10	43.65	0.8	984	0.08%
2024/06/21	1.2	43.43	1	43.55	43.60	0.2	982	0.02%
2024/06/20	1	43.04	2	42.98	43.30	-1	978	-0.10%
2024/06/19	0.1	42.40	0	0.00	42.35	0.1	969	0.01%
2024/06/17	7.5	42.57	0.1	42.50	42.75	7.4	972	0.76%
2024/06/14	1	42.00	0	0.00	42.10	1	967	0.10%
2024/06/13	0	0.00	0.2	41.55	41.90	-0.2	974	-0.02%
2024/06/11	0.3	41.60	1	42.30	41.60	-0.7	968	-0.08%
2024/06/07	0	0.00	2	42.25	42.35	-2	961	-0.21%
2024/06/06	1	41.90	0	0.00	41.75	1	957	0.10%
2024/06/05	0	0.00	1	41.95	41.85	-1	955	-0.10%
2024/06/04	3	42.62	3	42.48	42.30	0	959	0.00%
2024/06/03	0.1	42.30	4	42.39	42.40	-4	960	-0.41%
2024/05/30	0	0.00	9	41.93	41.80	-9	960	-0.94%
2024/05/29	1	42.29	3	41.82	42.20	-2	1,011	-0.20%
2024/05/28	2.2	42.07	0	0.00	42.00	2.2	1,019	0.22%
2024/05/27	1	41.55	1	41.40	41.50	0	1,053	0.00%
2024/05/24	0	0.00	1	40.95	41.05	-1	1,052	-0.09%
2024/05/23	2	41.35	2	40.75	40.85	0	1,070	0.00%
2024/05/22	0	41.20	0	0.00	41.15	0	1,069	0.00%
2024/05/21	0	40.70	5	40.70	40.55	-5	1,067	-0.47%
2024/05/20	2	41.00	0	0.00	40.90	2	1,068	0.19%
2024/05/16	5	41.32	5.1	41.00	40.85	-0.1	1,070	-0.01%
2024/05/15	4	40.50	6	40.80	40.60	-2	1,060	-0.19%
2024/05/14	40	41.18	35	40.98	40.60	5	1,056	0.47%
2024/05/13	0	0.00	2	39.30	39.45	-2	1,037	-0.19%
2024/05/09	1	39.95	2	40.30	39.95	-1	1,033	-0.10%
2024/05/08	3	39.73	0	0.00	39.70	3	1,037	0.29%
2024/05/07	2	39.30	0	0.00	39.60	2	1,035	0.19%
2024/05/06	1	39.60	0	0.00	39.60	1	1,024	0.10%
2024/05/03	0	0.00	22	40.10	39.90	-22	1,017	-2.16%
2024/05/02	2	40.05	0	40.20	40.00	2	1,010	0.20%
2024/04/30	0.1	40.70	0	0.00	40.30	0.1	1,001	0.00%
2024/04/29	1	41.05	0	0.00	40.85	1	993	0.10%
2024/04/26	3	40.83	3	40.88	40.60	0	985	0.00%
2024/04/25	0	0.00	1	41.35	41.35	-1	972	-0.10%
2024/04/24	3	41.67	2	41.85	41.85	1	961	0.10%
2024/04/23	10	41.49	13	41.87	41.45	-3	945	-0.32%
2024/04/22	3	41.90	9	41.26	40.75	-6	918	-0.65%
2024/04/19	43	43.61	28	43.83	42.25	15	883	1.70%
2024/04/18	19	44.57	21.1	44.51	43.65	-2.1	766	-0.27%
2024/04/17	1	41.10	3	41.40	41.80	-2	600	-0.33%
2024/04/16	0	0.00	2	41.10	40.15	-2	586	-0.34%
2024/04/15	0	0.00	4	41.35	41.40	-4	579	-0.69%
2024/04/12	4	41.75	1	42.00	41.75	3	567	0.53%
2024/04/11	1.1	41.55	1	41.60	41.45	0.1	556	0.01%
2024/04/10	5	41.99	5.1	42.43	41.80	-0.1	546	-0.02%
2024/04/09	3.1	40.89	1.4	40.85	41.15	1.7	469	0.36%
2024/04/08	1	41.35	3	41.47	41.50	-2	463	-0.43%
2024/04/03	1	40.70	0	0.00	40.60	1	454	0.22%
2024/04/02	1	40.80	0	0.00	40.80	1	452	0.22%
2024/04/01	1	40.60	0	0.00	41.15	1	450	0.22%
2024/03/29	3.1	40.94	1	40.80	40.95	2.1	445	0.47%
2024/03/28	3	41.27	1	41.20	41.00	2	439	0.45%
2024/03/27	5	42.10	12	41.60	41.80	-7	426	-1.64%
2024/03/26	1	41.00	0.1	41.60	41.10	0.9	395	0.23%
2024/03/25	1.1	40.81	0	0.00	40.80	1.1	381	0.28%
2024/03/22	2	40.65	0	0.00	40.50	2	374	0.54%
2024/03/21	0	40.80	0	0.00	40.70	0	368	0.00%
2024/03/20	0	0.00	1	40.25	40.10	-1	359	-0.28%
2024/03/19	0	40.64	0	0.00	40.50	0	356	0.00%
2024/03/18	0	40.20	6	39.76	40.45	-6	350	-1.71%
2024/03/15	0	39.75	0	0.00	39.50	0	338	0.00%
2024/03/14	0	0.00	1	39.50	39.50	-1	337	-0.30%
2024/03/13	0	39.60	0	0.00	39.50	0	336	0.00%
2024/03/08	0	39.65	0	0.00	39.30	0	333	0.00%
2024/03/07	1	40.15	2	40.03	39.95	-1	325	-0.31%
2024/03/06	1	40.90	2	40.33	40.45	-1	317	-0.31%
2024/03/05	3	40.57	0	0.00	40.50	3	312	0.96%
2024/03/04	12	42.36	19	41.89	41.70	-7	300	-2.33%
2024/03/01	3	41.22	2	41.70	41.30	1	244	0.41%
2024/02/29	10	41.46	0.2	40.53	41.30	9.8	223	4.39%
2024/02/27	0	0.00	7	39.34	39.55	-7	175	-3.98%
2024/02/26	1.1	40.16	6	39.80	40.15	-4.9	167	-2.96%
2024/02/23	0	39.00	0	0.00	38.95	0	144	0.00%
2024/02/22	0.2	39.00	4	38.81	38.70	-3.8	143	-2.65%
2024/02/21	3	39.07	23	38.95	39.00	-20	140	-14.24%
2024/02/20	0	0.00	3	38.75	38.85	-3	136	-2.19%
2024/02/19	6	38.61	0	0.00	38.60	6	129	4.63%
2024/02/05	0	38.55	0	0.00	37.85	0	122	0.00%
2024/02/02	0	0.00	1	37.90	37.85	-1	122	-0.81%
2024/02/01	1	38.20	4	38.05	37.95	-3	122	-2.45%
2024/01/31	4	38.34	0	0.00	38.05	4	119	3.34%
2024/01/30	0	38.00	0	0.00	37.40	0	109	0.00%
2024/01/29	0	0.00	0.1	37.69	37.45	-0.1	109	-0.09%
2024/01/24	0	0.00	1	37.80	37.80	-1	109	-0.91%
2024/01/22	0	37.95	0	0.00	37.70	0	110	0.00%
2024/01/15	1	37.70	0	0.00	37.70	1	106	0.94%
2024/01/11	0	37.35	0	0.00	37.40	0	108	0.01%
2024/01/09	3	37.72	0	0.00	37.60	3	110	2.71%
2024/01/04	0	38.30	6	38.04	38.05	-6	107	-5.57%
2024/01/03	0	38.20	10	38.04	38.15	-10	108	-9.26%
2024/01/02	0	0.00	5	38.00	38.05	-5	106	-4.68%
2023/12/29	1	38.10	0	0.00	38.10	1	106	0.94%
2023/12/27	1	37.95	0	0.00	37.95	1	106	0.94%
2023/12/26	4	37.95	0	0.00	37.95	4	107	3.73%
2023/12/25	0.1	38.80	0	0.00	37.95	0.1	106	0.05%
2023/12/20	1	38.30	0	0.00	38.25	1	107	0.94%
2023/12/19	0	0.00	1	38.65	38.50	-1	106	-0.94%
2023/12/18	4	38.60	0	0.00	38.80	4	106	3.76%
2023/12/14	7	38.21	0	0.00	38.20	7	103	6.75%
2023/12/13	0	38.30	0	0.00	38.05	0	102	0.00%
2023/12/11	1	38.00	5	38.00	38.00	-4	102	-3.91%
2023/12/08	3	38.17	0	0.00	38.00	3	103	2.91%
2023/12/06	12	37.93	0	0.00	38.00	12	104	11.49%
2023/12/05	0	38.35	0	0.00	38.20	0	103	0.00%
2023/12/04	1	38.30	1	38.40	38.35	0	105	0.00%
2023/11/30	4	38.20	0	0.00	38.20	4	104	3.83%
2023/11/29	2	38.20	0	0.00	38.20	2	104	1.91%
2023/11/28	1	38.30	0	0.00	38.35	1	106	0.94%
2023/11/27	3	38.52	2	38.40	38.25	1	111	0.90%
2023/11/22	3	37.83	0	0.00	37.95	3	123	2.42%
2023/11/20	0.1	38.50	2	37.65	37.65	-1.9	129	-1.47%
2023/11/17	5	37.40	0	0.00	37.40	5	128	3.89%
2023/11/15	0	0.00	1	37.05	37.30	-1	129	-0.77%
2023/11/14	0	37.30	0	0.00	37.00	0	130	0.00%
2023/11/10	1	37.25	0	0.00	37.15	1	135	0.74%
2023/11/07	0	0.00	4	37.70	37.75	-4	151	-2.65%
2023/10/31	1	37.05	0	0.00	37.00	1	157	0.63%
2023/10/24	0	37.40	0	0.00	37.05	0	173	0.00%
2023/10/19	8	36.99	0	0.00	37.05	8	178	4.47%
2023/10/18	4	37.01	0	0.00	37.00	4	179	2.22%
2023/10/17	0.1	37.45	0	0.00	37.15	0.1	179	0.03%
2023/10/16	2	37.25	4	37.28	37.20	-2	180	-1.11%
2023/10/11	2	37.55	0	0.00	37.40	2	197	1.01%
2023/10/06	0	0.00	1.2	37.27	37.40	-1.2	204	-0.59%
2023/09/26	3	37.40	0	0.00	37.30	3	251	1.19%
2023/09/25	0	37.90	0	0.00	37.75	0	254	0.00%
2023/09/22	2	37.60	0	0.00	37.75	2	256	0.78%
2023/09/19	0	0.00	1	37.90	37.50	-1	265	-0.38%
2023/09/18	0	37.60	0	0.00	37.60	0	267	0.01%
2023/09/12	1	37.65	0	0.00	37.55	1	277	0.36%
2023/09/08	2	37.90	0	0.00	38.15	2	283	0.71%
2023/09/07	3	38.08	0	0.00	37.85	3	283	1.06%
2023/09/06	0	38.45	0	0.00	38.35	0	289	0.00%
2023/09/05	1	38.65	0	0.00	38.45	1	301	0.33%
2023/08/31	1	39.24	1	38.85	38.85	0	307	0.01%
2023/08/28	3	38.97	0	0.00	38.30	3	311	0.96%
2023/08/24	0	38.95	0	0.00	37.00	0	302	0.00%
2023/08/21	0	0.00	0	38.25	37.75	0	310	0.00%
2023/08/15	0.1	37.20	0	0.00	37.00	0.1	324	0.02%
2023/08/14	3.1	37.52	0	0.00	37.95	3.1	321	0.95%
2023/08/11	2	38.00	0	0.00	38.00	2	320	0.62%
2023/08/10	3	37.97	0	0.00	38.05	3	322	0.93%
2023/08/09	1	38.45	2	38.60	38.45	-1	321	-0.31%
2023/08/04	3	38.60	0	0.00	38.70	3	342	0.88%
2023/08/02	1	38.70	0	0.00	38.70	1	360	0.28%
2023/07/31	2	38.30	0	0.00	38.80	2	373	0.54%
2023/07/25	2	38.40	0	0.00	38.55	2	440	0.45%
2023/07/24	4	38.55	4	38.75	38.45	0	461	0.00%
2023/07/18	3	38.57	0.1	39.00	38.40	2.9	600	0.48%
2023/07/17	1	38.86	5	39.05	38.95	-4	627	-0.63%
2023/07/13	0	39.75	2	39.00	39.05	-2	704	-0.28%
2023/07/12	13	39.56	12	39.48	39.35	1	783	0.13%
2023/07/11	11	41.69	0	0.00	41.70	11	928	1.19%
2023/07/10	1	41.65	1	41.75	41.45	0	1,145	0.00%
2023/07/06	3	42.13	0	0.00	41.95	3	1,194	0.25%
2023/07/04	5	42.30	0	0.00	42.20	5	1,383	0.36%
2023/07/03	1	42.15	0	0.00	42.15	1	1,427	0.07%
2023/06/29	1	41.95	0	0.00	41.95	1	1,450	0.07%
2023/06/28	0	0.00	1.2	42.01	41.95	-1.2	1,455	-0.08%
2023/06/26	0	41.95	0	0.00	41.60	0	1,483	0.00%
2023/06/21	1	41.85	0	0.00	41.90	1	1,498	0.07%
2023/06/20	0	41.80	0	0.00	41.90	0	1,541	0.00%
2023/06/16	1	41.20	0	0.00	41.15	1	1,560	0.06%
2023/06/15	0.1	41.30	0	0.00	41.25	0.1	1,606	0.00%
2023/06/12	1	40.66	0	0.00	40.65	1	1,640	0.06%
2023/06/09	0	41.50	0	0.00	41.20	0	1,653	0.00%
2023/06/08	0	42.00	0	0.00	41.75	0	1,654	0.00%
2023/06/07	0	0.00	3	42.13	41.80	-3	1,673	-0.18%
2023/06/05	1	42.20	0	0.00	41.90	1	1,748	0.06%
2023/06/02	3	41.78	0	0.00	41.80	3	1,759	0.17%
2023/06/01	0	0.00	0.1	41.75	41.85	-0.1	1,783	0.00%
2023/05/31	0	41.95	0	0.00	41.95	0	1,796	0.00%
2023/05/30	0	0.00	1	41.60	41.40	-1	1,806	-0.06%
2023/05/29	1	41.85	0	0.00	41.70	1	1,819	0.05%
2023/05/24	1	42.75	2	42.50	42.30	-1	2,011	-0.05%
2023/05/22	0	0.00	0.1	42.50	42.25	-0.1	2,209	0.00%
2023/05/19	0	0.00	4	42.48	42.20	-4	2,248	-0.18%
2023/05/17	1	42.15	0	0.00	42.00	1	2,239	0.04%
2023/05/11	2	41.45	4	41.60	41.25	-2	2,285	-0.09%
2023/05/10	2	42.65	0	0.00	42.50	2	2,273	0.09%
2023/05/09	0	42.80	1	42.30	42.40	-1	2,269	-0.04%
2023/05/05	1	43.90	0	0.00	44.00	1	2,245	0.04%
2023/05/04	0	0.00	3	44.50	44.40	-3	2,238	-0.13%
2023/05/03	5	45.52	2.2	45.41	44.80	2.8	2,231	0.12%
2023/05/02	2	45.45	1	45.25	45.30	1	2,213	0.05%
2023/04/28	1	45.60	4	45.59	45.30	-3	2,199	-0.14%
2023/04/27	1	45.25	5	45.05	45.30	-4	2,165	-0.18%
2023/04/26	1.2	44.65	17	44.10	44.90	-15.8	2,141	-0.74%
2023/04/25	32	45.38	27.2	45.55	44.65	4.8	2,103	0.23%
2023/04/24	3	44.15	4.3	44.05	44.25	-1.3	2,024	-0.07%
2023/04/21	1	44.00	5.2	43.37	43.40	-4.2	2,015	-0.21%
2023/04/20	17.1	45.23	2	44.75	44.15	15.1	1,995	0.76%
2023/04/19	2	45.53	1	46.00	45.35	1	1,961	0.05%
2023/04/18	2	45.95	1.1	46.52	45.80	0.9	1,936	0.05%
2023/04/17	10.1	46.84	15	46.96	46.90	-4.9	1,875	-0.26%
2023/04/14	26.2	46.60	16	46.62	46.00	10.2	1,788	0.57%
2023/04/13	31	46.75	44	46.89	47.35	-13	1,633	-0.80%
2023/04/12	3	44.77	10	44.80	45.00	-7	1,408	-0.50%
2023/04/11	6	44.48	6	44.18	44.05	0	1,365	0.00%
2023/04/10	12	44.76	10	44.76	44.70	2	1,349	0.15%
2023/04/07	55	45.27	48.2	45.20	44.90	6.8	1,288	0.53%
2023/04/06	23.1	44.52	31.6	44.66	44.65	-8.5	1,149	-0.74%
2023/03/31	5	43.52	2	43.30	43.50	3	1,099	0.27%
2023/03/30	3.1	43.57	4	43.50	43.50	-0.9	1,086	-0.08%
2023/03/29	1.2	42.48	0	0.00	42.25	1.2	1,068	0.11%
2023/03/28	0.5	43.08	0	0.00	42.65	0.5	1,062	0.04%
2023/03/27	0	44.30	6	44.20	44.05	-6	1,047	-0.57%
2023/03/24	4	43.51	1	43.40	43.45	3	1,024	0.29%
2023/03/23	6.2	43.95	9	43.89	43.75	-2.8	1,011	-0.28%
2023/03/22	2	43.35	0	0.00	43.05	2	968	0.21%
2023/03/21	1	43.80	6	43.58	43.40	-5	957	-0.52%
2023/03/20	8	44.32	7	44.24	44.10	1	942	0.11%
2023/03/17	7	43.15	5	43.12	43.15	2	896	0.22%
2023/03/16	5	42.72	0	0.00	42.35	5	890	0.56%
2023/03/15	1	43.30	1	42.75	43.15	0	880	0.00%
2023/03/14	2	42.10	12	41.95	42.35	-10	858	-1.16%
2023/03/13	3	42.72	5	42.60	42.65	-2	853	-0.23%
2023/03/10	5	42.99	5.3	42.86	42.85	-0.2	844	-0.03%
2023/03/09	5	44.09	4	43.98	43.85	1	833	0.12%
2023/03/08	1	45.20	8	44.89	45.10	-7	818	-0.85%
2023/03/07	2	44.65	3	44.43	44.50	-1	779	-0.13%
2023/03/06	9	44.39	11.1	44.47	44.15	-2.1	764	-0.27%
2023/03/03	2	43.50	2.1	43.75	43.55	-0.1	745	-0.01%
2023/03/02	2	43.53	10	43.43	43.30	-8	772	-1.03%
2023/03/01	7	43.06	12	43.14	43.05	-5	760	-0.66%
2023/02/24	13	43.22	4	43.18	43.45	9	750	1.20%
2023/02/23	20.1	44.76	41	44.71	44.15	-20.9	720	-2.91%
2023/02/22	30	43.27	40	43.56	43.50	-10	602	-1.66%
2023/02/21	52	43.28	42	43.99	43.15	10	546	1.83%
2023/02/20	25	43.81	22	43.74	44.05	3	480	0.62%
2023/02/17	2.1	41.10	10	40.92	40.95	-8	342	-2.32%
2023/02/16	3	40.05	0	0.00	40.10	3	299	1.00%
2023/02/15	0	0.00	1	40.00	40.05	-1	296	-0.34%
2023/02/14	6	39.91	0	0.00	40.05	6	292	2.05%
2023/02/13	5	39.92	4	40.23	40.20	1	288	0.35%
2023/02/10	5.1	40.25	19	40.43	40.10	-13.9	276	-5.05%
2023/02/08	0.1	39.50	0	0.00	39.35	0.1	230	0.04%
2023/02/07	3	39.35	0	0.00	39.35	3	228	1.31%
2023/02/06	1	39.45	0	0.00	39.45	1	229	0.44%
2023/02/03	0	0.00	0.1	39.10	39.25	-0.1	227	-0.04%
2023/02/02	1	39.30	0	0.00	39.15	1	227	0.44%
2023/02/01	0	0.00	4	39.08	39.10	-4	229	-1.74%
2023/01/31	1	39.15	0	0.00	39.15	1	227	0.44%
2023/01/16	2	38.40	0	0.00	38.55	2	225	0.89%
2023/01/09	0	38.20	0	0.00	38.45	0	225	0.00%
2023/01/06	2	37.85	0	0.00	38.30	2	225	0.89%
2023/01/05	0	0.00	0	38.10	37.85	0	228	0.00%
2023/01/03	0	37.75	0	0.00	37.95	0	231	0.00%
2022/12/26	1	38.15	0	0.00	38.00	1	228	0.44%
2022/12/15	0	0.00	3	39.45	39.35	-3	234	-1.28%
2022/12/12	0.1	38.00	0	0.00	38.50	0.1	231	0.02%
2022/12/09	1	37.90	0	0.00	37.90	1	231	0.43%
2022/12/06	0	0.00	1	38.75	38.65	-1	231	-0.43%
2022/12/05	13.1	39.86	10.2	40.70	39.25	2.9	230	1.26%
2022/12/02	0	0.00	0.2	39.00	39.05	-0.2	216	-0.09%
2022/12/01	0	0.00	1	39.30	39.25	-1	214	-0.47%
2022/11/30	2	39.35	1.1	39.08	39.05	0.9	204	0.43%
2022/11/29	1	38.75	5.1	38.85	38.30	-4.1	187	-2.16%
2022/11/28	1	37.50	0	0.00	37.80	1	179	0.56%
2022/11/25	2	38.20	3	37.87	37.70	-1	177	-0.56%
2022/11/24	17.2	39.44	4.4	39.65	39.10	12.8	170	7.53%
2022/11/22	5	37.15	8	37.07	36.90	-3	126	-2.38%
2022/11/18	0	0.00	1	36.10	36.10	-1	121	-0.83%
2022/11/17	0	35.60	0	0.00	35.80	0	120	0.02%
2022/11/16	1	35.25	0	0.00	35.45	1	124	0.80%
2022/11/15	7.1	35.36	0	0.00	35.35	7.1	136	5.15%
2022/11/11	0	35.40	0	35.40	35.25	0	139	0.00%
2022/11/03	0	34.90	0	0.00	34.75	0	144	0.00%
2022/10/31	3	34.00	1	34.05	34.00	2	143	1.39%
2022/10/28	1	34.00	0	0.00	33.80	1	143	0.70%
2022/10/26	3	34.90	0	0.00	34.85	3	140	2.14%
2022/10/24	0	35.70	0	0.00	35.45	0	140	0.00%
2022/10/20	0	35.85	0	35.60	35.70	0	144	-0.01%
2022/10/17	4	35.58	0	0.00	35.10	4	151	2.63%
2022/10/14	0	0.00	0	35.89	35.70	0	150	-0.03%
2022/10/13	0.1	36.45	1.6	36.22	35.40	-1.5	150	-1.00%
2022/10/11	2	37.10	10.3	37.07	36.85	-8.3	146	-5.62%
2022/10/06	6	38.07	0	0.00	38.00	6	146	4.10%
2022/10/03	1	38.00	0	0.00	37.60	1	148	0.67%
2022/09/28	0	37.60	0	0.00	37.10	0	148	0.00%
2022/09/27	0	0.00	0	37.50	37.90	0	147	0.00%
2022/09/21	1	38.65	0	0.00	38.40	1	149	0.67%
2022/09/20	0	0.00	1	38.80	38.95	-1	146	-0.68%
2022/09/16	0	0.00	0.1	39.30	39.25	-0.1	147	-0.04%
2022/09/15	0	0.00	0.1	39.20	39.30	-0.1	148	-0.04%
2022/09/14	0	0.00	0.1	39.00	39.15	-0.1	149	-0.04%
2022/09/13	0	0.00	0.2	38.82	38.80	-0.2	147	-0.13%
2022/09/08	0	0.00	1	37.95	38.00	-1	150	-0.66%
2022/09/07	3	37.50	0	0.00	37.40	3	149	2.01%
2022/09/06	0	0.00	1	37.75	37.80	-1	148	-0.67%
2022/09/02	0	0.00	0.1	39.00	38.75	-0.1	146	-0.07%
2022/08/29	0	38.95	0	0.00	38.95	0	147	0.00%
2022/08/25	0.1	38.90	0	0.00	38.95	0.1	148	0.07%
2022/08/24	0	0.00	1	39.30	38.90	-1	149	-0.67%
2022/08/22	0	0.00	2	38.65	39.20	-2	146	-1.37%
2022/08/18	0	38.50	3	38.65	38.35	-3	134	-2.23%
2022/08/16	1	38.25	0	0.00	38.30	1	134	0.74%
2022/08/11	0.6	37.95	0	0.00	37.80	0.6	141	0.43%
2022/08/10	0	37.43	0	0.00	37.65	0	146	0.00%
2022/08/09	1	37.40	0	0.00	37.40	1	149	0.67%
2022/08/08	0	36.80	0	0.00	37.00	0	160	0.01%
2022/08/04	0.1	36.75	0	0.00	36.80	0.1	172	0.03%
2022/08/03	0.1	37.05	0	0.00	36.90	0.1	184	0.05%
2022/08/02	0	0.00	1	36.65	36.80	-1	191	-0.52%
2022/07/29	0	36.70	0	0.00	36.75	0	236	0.01%
2022/07/27	1	36.25	1	36.30	36.50	0	284	0.00%
2022/07/26	1	38.66	0	0.00	38.40	1	311	0.33%
2022/07/25	1	38.75	0	0.00	38.80	1	309	0.32%
2022/07/20	0	0.00	2	38.35	38.35	-2	321	-0.62%
2022/07/19	1	38.25	0	0.00	38.25	1	325	0.31%
2022/07/15	0.4	38.00	0	0.00	37.95	0.4	331	0.12%
2022/07/14	0	0.00	0.1	38.00	37.95	-0.1	340	-0.02%
2022/07/13	0	0.00	1.1	37.41	37.60	-1.1	343	-0.33%
2022/07/12	2	36.95	0	0.00	37.05	2	348	0.57%
2022/07/11	0	37.00	0	0.00	37.10	0	356	0.00%
2022/07/07	0	36.88	0	0.00	36.85	0	364	0.00%
2022/07/06	1	36.80	0	0.00	36.30	1	366	0.27%
2022/07/05	0.1	36.80	0	0.00	37.00	0.1	367	0.02%
2022/07/01	2.1	37.52	0	0.00	36.90	2.1	372	0.56%
2022/06/30	0	0.00	2	38.00	37.60	-2	369	-0.54%
2022/06/29	3	38.05	0	0.00	38.10	3	374	0.80%
2022/06/28	0	0.00	2	38.25	38.20	-2	381	-0.52%
2022/06/27	0	0.00	1	38.25	38.15	-1	383	-0.26%
2022/06/24	2	37.60	0	0.00	37.80	2	387	0.52%
2022/06/23	0	37.60	2	37.75	37.45	-2	388	-0.51%
2022/06/22	1	38.10	0	0.00	37.60	1	394	0.25%
2022/06/21	0.1	38.20	0	0.00	38.15	0.1	392	0.03%
2022/06/20	2.1	38.05	0	0.00	38.00	2.1	393	0.54%
2022/06/17	2	38.75	0	0.00	38.85	2	396	0.50%
2022/06/16	0	0.00	2	39.20	38.95	-2	396	-0.50%
2022/06/15	4	39.03	0	0.00	39.00	4	397	1.01%
2022/06/13	0.1	39.00	0	0.00	39.00	0.1	407	0.02%
2022/06/09	0	0.00	3	39.40	39.45	-3	417	-0.72%
2022/06/07	0	39.15	1	39.00	39.20	-1	467	-0.21%
2022/06/02	0	0.00	3	38.87	38.90	-3	496	-0.60%
2022/06/01	0.1	39.20	0	0.00	39.05	0.1	502	0.01%
2022/05/26	0	0.00	0	38.95	38.60	0	509	0.00%
2022/05/25	4	38.79	2	38.75	38.80	2	511	0.39%
2022/05/20	0	38.65	0	0.00	38.60	0	519	0.01%
2022/05/18	0	39.00	0	0.00	38.80	0	522	0.01%
2022/05/17	0	0.00	1	38.60	38.90	-1	520	-0.19%
2022/05/16	2	39.00	4	38.80	38.80	-2	519	-0.38%
2022/05/13	1	39.50	0	0.00	39.65	1	508	0.20%
2022/05/12	4	39.83	0	0.00	39.60	4	506	0.79%
2022/05/11	6	40.20	0	0.00	39.85	6	500	1.20%
2022/05/10	2	40.98	0	0.00	41.15	2	488	0.41%
2022/05/09	2.7	42.21	1	41.70	41.70	1.7	481	0.36%
2022/05/06	5.2	42.48	15	42.90	43.00	-9.8	464	-2.10%
2022/05/05	8	42.58	7.3	42.66	42.90	0.7	437	0.17%
2022/05/04	0	0.00	4	42.48	42.30	-4	411	-0.97%
2022/05/03	7.9	42.08	14	41.98	41.35	-6.1	391	-1.56%
2022/04/29	0	41.15	0	0.00	41.15	0	363	0.00%
2022/04/28	0	0.00	7	41.20	41.20	-7	363	-1.92%
2022/04/27	0	0.00	8	40.73	40.65	-8	357	-2.24%
2022/04/25	0.3	40.88	0	0.00	40.85	0.3	356	0.08%
2022/04/22	0.1	41.00	0	0.00	41.45	0.1	353	0.03%
2022/04/21	0.3	41.33	0.4	41.20	41.35	-0.1	355	-0.02%
2022/04/20	0	0.00	1	41.30	41.30	-1	354	-0.28%
2022/04/19	0.1	40.90	0	0.00	40.95	0.1	347	0.03%
2022/04/18	0.3	40.85	0	0.00	41.10	0.3	347	0.08%
2022/04/15	0.3	40.85	0	0.00	40.95	0.3	345	0.10%
2022/04/13	0	40.50	0	0.00	40.50	0	340	0.00%
2022/04/07	1.2	40.29	1	40.55	40.30	0.2	370	0.05%
2022/04/06	0	0.00	2	40.85	40.80	-2	369	-0.54%
2022/04/01	0	0.00	2	40.95	41.15	-2	369	-0.54%
2022/03/30	0	40.75	0	0.00	40.80	0	359	0.00%
2022/03/29	0.2	40.88	0	0.00	40.90	0.2	357	0.07%
2022/03/28	0.4	40.68	0.3	40.75	41.00	0.1	354	0.03%
2022/03/25	0	0.00	3	40.95	41.00	-3	352	-0.85%
2022/03/24	0	40.85	0	0.00	40.70	0	345	0.00%
2022/03/23	0	0.00	4	40.90	40.65	-4	344	-1.16%
2022/03/22	0	0.00	15	40.62	40.45	-15	342	-4.38%
2022/03/16	0	40.08	0	0.00	39.85	0	336	0.00%
2022/03/15	0	0.00	2	39.40	39.40	-2	328	-0.61%
2022/03/14	1	39.36	0	0.00	39.35	1	323	0.32%
2022/03/11	3.1	39.24	7	39.33	39.50	-3.9	320	-1.22%
2022/03/10	15.3	39.75	21	39.65	39.80	-5.7	307	-1.87%
2022/03/09	3	40.75	5	41.00	40.90	-2	269	-0.74%
2022/03/08	6	40.56	5	40.67	40.60	1	262	0.38%
2022/03/07	4	39.96	0	0.00	39.95	4	240	1.66%
2022/03/04	6	40.56	2	40.70	40.60	4	237	1.69%
2022/03/03	0	0.00	13	40.48	40.75	-13	238	-5.45%
2022/03/02	10	40.25	0	0.00	40.35	10	237	4.21%
2022/03/01	3	40.37	0	0.00	40.35	3	234	1.29%
2022/02/25	0	40.45	0	0.00	40.15	0	232	0.00%
2022/02/24	1	40.15	0	0.00	40.15	1	233	0.43%
2022/02/23	0	40.78	0	0.00	40.55	0	227	0.00%
2022/02/22	2	40.58	0	0.00	40.45	2	228	0.88%
2022/02/21	0.1	41.08	0	0.00	41.05	0.1	226	0.03%
2022/02/18	0	40.93	0	0.00	41.20	0	227	0.00%
2022/02/17	0	40.80	0	0.00	40.50	0	222	0.00%
2022/02/16	3	40.45	0	0.00	40.45	3	222	1.35%
2022/02/14	1	40.30	0	0.00	40.30	1	226	0.44%
2022/02/09	1	40.45	0	0.00	40.50	1	244	0.41%
2022/02/08	1	40.25	0	0.00	40.45	1	244	0.41%
2022/02/07	7	40.06	0	0.00	40.10	7	248	2.82%
2022/01/26	0	39.73	0	0.00	39.75	0	251	0.01%
2022/01/21	4	40.04	0	0.00	40.00	4	260	1.55%
2022/01/19	14	40.25	0	0.00	40.20	14	269	5.19%
2022/01/18	7	40.25	0	0.00	40.20	7	269	2.59%
2022/01/14	1.1	40.11	0	0.00	40.15	1.1	267	0.40%
2022/01/13	1	40.50	0	0.00	40.30	1	263	0.38%
2022/01/12	0	40.25	0	0.00	40.40	0	260	0.00%
2022/01/11	0	40.38	0	0.00	40.25	0	260	0.01%
2022/01/10	2	40.50	0	0.00	40.60	2	258	0.78%
2022/01/07	1	40.85	0	0.00	40.90	1	257	0.39%
2022/01/06	0	0.00	5	41.44	41.25	-5	255	-1.95%
2022/01/05	4	41.80	3	41.78	41.70	1	254	0.39%
2022/01/04	0	0.00	3	41.20	41.05	-3	235	-1.27%
2021/12/30	1	41.70	3	41.38	41.20	-2	232	-0.86%
2021/12/27	0.1	40.60	0	0.00	40.60	0.1	224	0.02%
2021/12/24	1	40.55	1	40.55	40.55	0	227	0.00%
2021/12/23	1	40.30	0	0.00	40.35	1	228	0.44%
2021/12/22	1	40.40	0	0.00	40.30	1	234	0.43%
2021/12/20	1	40.10	1	40.10	40.10	0	257	0.00%
2021/12/17	6	40.13	0	0.00	40.20	6	259	2.31%
2021/12/13	0	0.00	2	41.20	40.50	-2	260	-0.77%
2021/12/10	0	0.00	13	40.46	40.40	-13	259	-5.00%
2021/12/09	1	40.45	0	0.00	40.45	1	262	0.38%
2021/12/08	0	0.00	4	40.35	40.40	-4	261	-1.53%
2021/12/03	2	40.28	0	0.00	40.25	2	260	0.77%
2021/11/29	0	40.10	0	0.00	40.10	0	258	0.00%
2021/11/26	0	0.00	1	40.35	40.30	-1	255	-0.39%
2021/11/24	0	0.00	5	41.18	41.05	-5	252	-1.98%
2021/11/23	2	41.67	1	41.75	41.30	1	251	0.40%
2021/11/22	1	41.75	0	0.00	41.80	1	247	0.40%
2021/11/19	1	41.50	0	0.00	41.70	1	246	0.41%
2021/11/18	1	41.60	0	0.00	41.60	1	244	0.41%
2021/11/17	0	0.00	8.3	41.24	41.35	-8.3	240	-3.45%
2021/11/16	0	0.00	1	41.10	40.95	-1	238	-0.42%
2021/11/12	0	0.00	11	41.01	41.00	-11	237	-4.63%
2021/11/11	0	40.70	0	0.00	41.10	0	237	0.00%
2021/11/10	0	0.00	5	41.00	41.10	-5	239	-2.08%
2021/11/09	0	0.00	26	41.12	41.30	-26	239	-10.84%
2021/11/08	21	41.35	0	0.00	41.35	21	230	9.13%
2021/11/05	0	0.00	0.2	41.30	41.20	-0.2	228	-0.10%
2021/11/02	1	41.30	28	41.05	40.90	-27	227	-11.88%
2021/11/01	10	41.38	34	41.24	41.20	-24	223	-10.73%
2021/10/29	18	41.35	7	41.34	41.15	11	221	4.96%
2021/10/28	13	41.27	18	41.13	41.20	-5	217	-2.30%
2021/10/27	52	40.80	4	41.01	41.00	48	210	22.77%
2021/10/26	0	0.00	1	40.45	40.40	-1	207	-0.48%
2021/10/21	0	0.00	9	40.14	40.10	-9	242	-3.71%
2021/10/20	1	40.10	0	0.00	40.10	1	251	0.40%
2021/10/19	3	40.03	0	0.00	40.05	3	254	1.18%
2021/10/18	2	40.00	0	0.00	39.90	2	256	0.78%
2021/10/15	2	40.25	2	40.15	40.15	0	259	0.00%
2021/10/14	0	0.00	1	40.45	40.20	-1	262	-0.38%
2021/10/13	0	0.00	18	40.10	40.10	-18	269	-6.68%
2021/10/12	0	0.00	9	39.80	40.05	-9	271	-3.32%
2021/10/08	3	39.83	0	0.00	39.80	3	272	1.10%
2021/10/07	0	0.00	1	39.30	39.45	-1	277	-0.36%
2021/10/06	0	0.00	0.3	39.00	39.05	-0.3	280	-0.10%
2021/10/05	2	38.93	0	0.00	38.90	2	282	0.71%
2021/10/04	0	0.00	7	38.95	38.85	-7	283	-2.47%
2021/10/01	0	0.00	1	39.85	39.20	-1	282	-0.35%
2021/09/30	0	0.00	13	40.12	40.15	-13	280	-4.63%
2021/09/28	0	0.00	1	40.90	40.75	-1	280	-0.36%
2021/09/27	13	40.34	46	40.43	40.70	-33	280	-11.78%
2021/09/24	13	39.65	2	39.65	39.70	11	269	4.08%
2021/09/23	9	39.60	1	39.40	39.55	8	283	2.82%
2021/09/22	1	39.00	0	0.00	39.00	1	294	0.34%
2021/09/16	0	0.00	1	39.30	39.30	-1	304	-0.33%
2021/09/15	0.2	39.35	0	0.00	39.40	0.2	306	0.07%
2021/09/13	0	0.00	1	39.05	39.05	-1	306	-0.33%
2021/09/08	0	39.35	0	0.00	38.15	0	313	0.00%
2021/09/03	2	38.98	0	0.00	38.95	2	318	0.63%
2021/09/02	0	0.00	1	39.10	39.15	-1	320	-0.31%
2021/08/31	0	0.00	1	38.65	38.70	-1	325	-0.31%
2021/08/25	1	37.95	0	0.00	37.95	1	349	0.29%
2021/08/24	1	37.65	0	0.00	37.55	1	355	0.28%
2021/08/20	2	37.10	1	37.30	37.20	1	370	0.27%
2021/08/16	11	38.55	10	38.00	38.05	1	386	0.26%
2021/08/13	1	38.80	10	38.83	38.70	-9	414	-2.17%
2021/08/12	1	39.10	0	0.00	39.10	1	449	0.22%
2021/08/11	1	38.80	1	38.75	38.75	0	497	0.00%
2021/08/03	1	39.05	0	0.00	39.20	1	599	0.17%
2021/08/02	2	39.20	0	0.00	39.20	2	612	0.33%
2021/07/30	0	0.00	3	39.10	39.20	-3	622	-0.48%
2021/07/29	2.1	39.05	0	0.00	39.25	2.1	628	0.33%
2021/07/28	6	39.09	2	39.20	39.10	4	631	0.63%
2021/07/27	44	41.99	52	41.90	42.00	-8	640	-1.24%
2021/07/26	1	41.75	4	41.70	41.70	-3	643	-0.47%
2021/07/23	0	0.00	2	41.50	41.55	-2	645	-0.31%
2021/07/21	5	41.19	1	41.20	41.10	4	673	0.59%
2021/07/20	4	41.03	31	41.35	41.30	-27	688	-3.92%
2021/07/19	52	41.71	14	41.51	41.50	38	698	5.44%
2021/07/16	0	0.00	1	42.00	42.05	-1	714	-0.14%
2021/07/15	1	41.65	4	41.84	41.80	-3	722	-0.42%
2021/07/14	3	41.80	6	41.95	41.85	-3	731	-0.41%
2021/07/13	0	0.00	1	41.60	41.30	-1	752	-0.13%
2021/07/12	2	41.38	0	0.00	41.40	2	762	0.26%
2021/07/08	1	41.90	0	0.00	41.90	1	822	0.12%
2021/07/06	2	41.63	0	0.00	41.60	2	951	0.21%
2021/07/02	5	41.90	0	0.00	41.80	5	1,040	0.48%
2021/07/01	7	42.16	4	42.05	41.95	3	1,079	0.28%
2021/06/30	0	0.00	4	42.45	42.40	-4	1,113	-0.36%
2021/06/29	3	41.65	4.1	41.74	41.65	-1.1	1,130	-0.10%
2021/06/28	0	0.00	2	41.35	41.30	-2	1,158	-0.17%
2021/06/25	2	41.35	22	41.14	41.55	-20	1,213	-1.65%
2021/06/24	1	40.75	0	0.00	40.95	1	1,263	0.08%
2021/06/22	2	40.63	0	0.00	40.55	2	1,416	0.14%
2021/06/21	27	40.71	6.1	40.88	40.70	20.9	1,432	1.46%
2021/06/18	5	41.08	2	41.15	41.15	3	1,447	0.21%
2021/06/16	2	41.10	1	41.35	41.10	1	1,597	0.06%
2021/06/15	5	40.99	2	41.15	41.10	3	1,627	0.18%
2021/06/11	2	41.13	0	0.00	41.05	2	1,690	0.12%
2021/06/10	0	0.00	1	41.00	41.20	-1	1,720	-0.06%
2021/06/09	6	41.04	14	41.03	41.00	-8	1,756	-0.46%
2021/06/08	0.1	40.70	2	40.75	40.65	-1.9	1,813	-0.10%
2021/06/07	16.1	40.58	2	40.70	40.45	14.1	1,840	0.76%
2021/06/04	4	40.93	0	0.00	40.90	4	1,895	0.21%
2021/06/03	11	41.43	6	41.08	41.30	5	2,112	0.24%
2021/06/02	4	40.80	1	41.15	40.95	3	2,125	0.14%
2021/06/01	0.2	41.15	6	41.15	41.15	-5.8	2,144	-0.27%
2021/05/28	1	40.95	8	41.03	41.10	-7	2,249	-0.31%
2021/05/27	2	40.80	2	40.95	40.95	0	2,324	0.00%
2021/05/26	0	0.00	14	40.94	41.05	-14	2,498	-0.56%
2021/05/25	7	40.81	0	0.00	40.85	7	2,658	0.26%
2021/05/24	2	41.00	0	0.00	40.95	2	2,880	0.07%
2021/05/21	1	42.25	7	41.97	41.65	-6	2,907	-0.21%
2021/05/20	38.1	42.11	4	41.85	40.90	34.1	2,983	1.14%
2021/05/19	31.2	40.96	36	41.78	41.75	-4.8	2,963	-0.16%
2021/05/18	23	38.97	30	39.50	40.05	-7	2,940	-0.24%
2021/05/17	8	38.01	43	37.43	37.45	-35	2,923	-1.20%
2021/05/14	4	39.50	12	39.65	39.30	-8	2,901	-0.28%
2021/05/13	12	39.42	1.1	39.49	39.40	10.9	2,892	0.38%
2021/05/12	8.1	39.60	4.5	39.30	39.90	3.6	2,878	0.13%
2021/05/11	34	41.84	4	42.01	40.85	30	2,857	1.05%
2021/05/10	1.2	41.99	30	42.01	42.00	-28.8	2,851	-1.01%
2021/05/07	6	41.68	71	41.61	41.60	-65	2,841	-2.29%
2021/05/06	1	41.55	2	41.43	41.60	-1	2,836	-0.04%
2021/05/05	7	41.13	11	41.03	40.75	-4	2,831	-0.14%
2021/05/04	85	40.26	22.2	40.47	40.60	62.8	2,827	2.22%
2021/05/03	4	41.80	11	41.77	41.30	-7	2,808	-0.25%
2021/04/29	5	42.53	1	42.50	42.35	4	2,789	0.14%
2021/04/28	12	42.37	1	42.40	42.40	11	2,786	0.39%
2021/04/27	14	42.75	0	0.00	42.65	14	2,779	0.50%
2021/04/26	5	43.11	0	0.00	43.10	5	2,768	0.18%
2021/04/23	0.1	43.45	27	43.30	43.30	-26.9	2,756	-0.98%
2021/04/22	7	43.80	6	43.11	43.25	1	2,749	0.04%
2021/04/21	5	44.32	10	44.38	44.10	-5	2,729	-0.18%
2021/04/20	5	43.94	3	44.08	44.05	2	2,723	0.07%
2021/04/19	27	43.92	4	44.10	43.95	23	2,718	0.85%
2021/04/16	0	0.00	2	44.18	44.40	-2	2,698	-0.07%
2021/04/15	12	43.94	1	44.35	43.80	11	2,688	0.41%
2021/04/14	15	43.53	57	43.52	43.35	-42	2,670	-1.57%
2021/04/13	68	45.18	8	45.43	44.00	60	2,638	2.27%
2021/04/12	14.3	45.90	16	45.04	46.25	-1.7	2,577	-0.07%
2021/04/09	31	44.35	12	44.31	44.25	19	2,525	0.75%
2021/04/08	11.1	45.74	30	46.05	45.65	-18.9	2,479	-0.76%
2021/04/07	16	46.85	9	46.94	46.55	7	2,449	0.29%
2021/04/06	9	46.98	39	46.99	46.65	-30	2,412	-1.24%
2021/04/01	23	46.57	10	46.61	46.45	13	2,372	0.55%
2021/03/31	37	46.34	18	46.21	46.30	19	2,340	0.81%
2021/03/30	26	47.06	10	46.91	46.55	16	2,302	0.69%
2021/03/29	17	46.47	22	46.52	46.85	-5	2,248	-0.22%
2021/03/26	6	46.00	5	46.37	46.15	1	2,198	0.05%
2021/03/25	50	46.09	24	46.31	45.60	26	2,169	1.20%
2021/03/24	7	44.75	12	44.57	44.70	-5	2,058	-0.24%
2021/03/23	0	0.00	2	44.85	45.00	-2	2,057	-0.10%
2021/03/22	2	44.85	4	44.95	44.90	-2	2,039	-0.10%
2021/03/19	30	46.63	12.1	46.32	45.80	17.9	1,997	0.90%
2021/03/18	5	46.28	1	46.05	45.85	4	1,895	0.21%
2021/03/17	5.1	45.98	18	46.19	46.05	-12.9	1,874	-0.69%
2021/03/16	15	45.77	3	45.33	45.25	12	1,817	0.66%
2021/03/15	2.1	45.60	4	45.74	45.55	-1.9	1,798	-0.11%
2021/03/12	9	44.98	7	45.32	44.95	2	1,767	0.11%
2021/03/11	5.1	44.46	1	44.70	44.30	4.1	1,719	0.24%
2021/03/10	8	44.36	8	44.16	44.30	0	1,703	0.00%
2021/03/09	75	46.43	80	46.27	45.05	-5	1,660	-0.30%
2021/03/08	9	44.20	3	44.00	43.75	6	1,454	0.41%
2021/03/05	6	43.92	4.1	43.80	43.55	1.9	1,447	0.13%
2021/03/04	29	44.78	20	44.79	43.75	9	1,440	0.62%
2021/03/03	14	43.58	14	43.38	43.45	0	1,360	0.00%
2021/03/02	31	44.44	22	44.84	43.10	9	1,353	0.67%
2021/02/26	57.1	45.75	59	45.79	45.35	-1.9	1,282	-0.15%
2021/02/25	47.2	45.49	40	45.61	44.70	7.2	1,114	0.65%
2021/02/24	72	45.30	105	45.45	46.60	-33	968	-3.41%	大賣/
2021/02/23	45	43.36	18	43.13	43.15	27	746	3.62%
2021/02/22	62	43.62	86	43.77	43.70	-24	722	-3.32%
2021/02/19	27	41.15	11	41.19	41.30	16	627	2.55%
2021/02/18	4	40.55	77	40.59	40.75	-73	623	-11.70%
2021/02/17	6	39.00	5	38.99	39.10	1	610	0.16%
2021/02/05	0	0.00	4	38.45	38.45	-4	611	-0.65%
2021/02/04	0	0.00	2	38.75	38.75	-2	634	-0.32%
2021/02/03	0	38.35	0	0.00	38.30	0	639	0.00%
2021/02/02	6	38.27	15	38.10	38.20	-9	644	-1.40%
2021/02/01	11	38.04	2	38.03	37.90	9	649	1.38%
2021/01/29	2	38.80	0	0.00	38.60	2	646	0.31%
2021/01/28	3	38.60	5	38.64	38.65	-2	648	-0.31%
2021/01/25	3	38.75	0	0.00	39.00	3	660	0.45%
2021/01/22	0	0.00	1	38.70	38.80	-1	673	-0.15%
2021/01/21	7	38.65	9	38.92	38.60	-2	684	-0.29%
2021/01/20	24	39.16	0	0.00	38.85	24	700	3.43%
2021/01/19	1	39.65	0	0.00	39.60	1	718	0.14%
2021/01/18	12	39.84	0	0.00	39.95	12	783	1.53%
2021/01/15	4	40.34	20	39.98	39.85	-16	797	-2.01%
2021/01/14	8	39.65	4	39.90	39.85	4	822	0.49%
2021/01/13	2	39.45	10	39.88	39.65	-8	876	-0.91%
2021/01/12	3	39.35	1	39.25	39.25	2	966	0.21%
2021/01/11	5	39.58	1	39.85	39.85	4	1,204	0.33%
2021/01/08	5	39.83	0	0.00	39.80	5	1,487	0.34%
2021/01/07	1	39.90	4	40.05	40.10	-3	1,628	-0.18%
2021/01/06	2	40.15	10	40.05	39.80	-8	1,638	-0.49%
2021/01/05	1	40.50	29	40.62	40.55	-28	1,642	-1.70%
2021/01/04	25	40.85	6	40.96	40.90	19	1,664	1.14%
2020/12/31	5	40.60	0	0.00	40.70	5	1,723	0.29%
2020/12/30	23	40.49	1	40.85	40.55	22	1,720	1.28%
2020/12/28	10	39.84	1	39.80	40.00	9	1,705	0.53%
2020/12/25	6	39.58	0	0.00	39.65	6	1,703	0.35%
2020/12/24	0	0.00	1	39.50	39.55	-1	1,701	-0.06%
2020/12/23	8	39.40	1	39.30	39.40	7	1,699	0.41%
2020/12/22	9	39.93	0	0.00	39.50	9	1,701	0.53%
2020/12/21	14	40.02	0	0.00	40.10	14	1,702	0.82%
2020/12/18	1	40.50	0	0.00	40.30	1	1,700	0.06%
2020/12/17	10	40.61	3	40.03	41.05	7	1,695	0.41%
2020/12/14	1	39.95	0	0.00	40.05	1	1,695	0.06%
2020/12/11	3	39.90	0	0.00	39.75	3	1,694	0.18%
2020/12/10	1	40.25	0.1	40.15	40.20	0.9	1,692	0.06%
2020/12/09	4	40.04	0	0.00	40.15	4	1,711	0.23%
2020/12/08	2	40.33	0	0.00	40.40	2	1,714	0.12%
2020/12/07	0	0.00	1.9	40.40	40.35	-1.9	1,709	-0.11%
2020/12/03	1	40.90	0	0.00	40.75	1	1,689	0.06%
2020/12/02	1	41.40	3	41.30	41.30	-2	1,673	-0.12%
2020/12/01	1.4	42.06	5	41.85	41.80	-3.6	1,662	-0.22%
2020/11/30	11	42.23	13	42.47	42.25	-2	1,653	-0.12%
2020/11/27	5	41.96	0	0.00	41.95	5	1,640	0.30%
2020/11/26	1	42.30	0	0.00	42.30	1	1,638	0.06%
2020/11/25	4	41.63	2	41.65	41.85	2	1,632	0.12%
2020/11/24	4	41.53	1	41.80	41.50	3	1,622	0.18%
2020/11/23	4	41.80	6	42.23	41.80	-2	1,614	-0.12%
2020/11/20	1	41.50	2	41.50	41.50	-1	1,603	-0.06%
2020/11/19	0	41.35	2	41.65	41.35	-2	1,597	-0.13%
2020/11/18	2	41.50	7	41.64	41.30	-5	1,589	-0.31%
2020/11/17	6	41.11	0	0.00	41.60	6	1,578	0.38%
2020/11/16	11	41.20	2	41.33	41.35	9	1,570	0.57%
2020/11/13	7	40.75	3	40.95	40.70	4	1,560	0.26%
2020/11/12	22	41.26	7	41.36	41.10	15	1,556	0.96%
2020/11/11	3	40.60	0	0.00	40.45	3	1,538	0.20%
2020/11/06	0	0.00	1	39.90	40.15	-1	1,538	-0.06%
2020/11/04	0	0.00	1	39.85	40.05	-1	1,536	-0.07%
2020/11/03	0	0.00	6	39.97	39.95	-6	1,534	-0.39%
2020/11/02	0	0.00	0	40.70	39.90	0	1,529	0.00%
2020/10/30	15	40.21	16	39.81	39.80	-1	1,522	-0.07%
2020/10/29	2	40.40	5	40.50	40.60	-3	1,522	-0.20%
2020/10/28	5	41.08	3	41.07	41.10	2	1,524	0.13%
2020/10/27	3	42.40	5	41.99	41.70	-2	1,511	-0.13%
2020/10/26	22.6	42.64	17	42.59	41.50	5.6	1,494	0.37%
2020/10/23	2	41.65	6	41.54	41.80	-4	1,431	-0.28%
2020/10/22	9	41.21	3	42.00	41.20	6	1,431	0.42%
2020/10/21	19	42.03	121	41.73	41.95	-102	1,413	-7.22%	大賣/鉅額交易
2020/10/20	53	43.66	59	43.45	42.80	-6	1,370	-0.44%
2020/10/19	152	45.04	137	44.87	43.60	15	1,284	1.17%	大買/大賣/
2020/10/16	23	44.42	40	44.67	45.75	-17	1,042	-1.63%
2020/10/15	46	42.48	45	42.75	41.60	1	757	0.13%
2020/10/14	19	40.14	30	39.94	40.15	-11	620	-1.77%
2020/10/13	6	39.70	3	39.82	39.40	3	615	0.49%
2020/10/12	28	40.44	31	40.44	40.65	-3	606	-0.49%
2020/10/08	35	41.72	29	41.68	41.55	6	583	1.03%
2020/10/07	1	39.50	0	0.00	39.30	1	515	0.19%
2020/10/06	0	0.00	6	39.13	39.30	-6	517	-1.16%
2020/10/05	1	38.80	1	38.80	38.85	0	520	0.00%
2020/09/24	0	0.00	1	39.30	38.80	-1	569	-0.18%
2020/09/23	1	39.60	0	0.00	39.30	1	563	0.18%
2020/09/22	1	39.65	6	39.60	40.00	-5	559	-0.89%
2020/09/21	9	40.38	12	40.50	40.10	-3	555	-0.54%
2020/09/18	7	40.08	5	40.09	40.05	2	546	0.37%
2020/09/17	2	39.30	1	39.10	39.35	1	540	0.19%
2020/09/16	3	39.70	8	39.74	39.75	-5	536	-0.93%
2020/09/15	10	40.10	3	40.10	39.90	7	534	1.31%
2020/09/14	14	40.06	12	39.95	40.20	2	524	0.38%
2020/09/11	0	0.00	11	39.09	39.15	-11	499	-2.20%
2020/09/10	5	38.20	1	38.30	38.30	4	486	0.82%
2020/09/09	6	38.25	0	0.00	38.30	6	488	1.23%
2020/09/08	0	0.00	2	38.45	38.30	-2	486	-0.41%
2020/09/07	5	38.15	0	0.00	38.25	5	492	1.01%
2020/09/03	25	38.67	0	0.00	38.60	25	498	5.02%
2020/09/02	16	38.37	5	38.51	38.70	11	502	2.19%
2020/09/01	20	38.58	1	38.75	38.70	19	518	3.67%
2020/08/31	3	38.12	5	38.08	38.40	-2	518	-0.38%
2020/08/28	25	37.40	2	37.40	37.45	23	512	4.49%
2020/08/27	3	37.42	0	0.00	37.35	3	518	0.58%
2020/08/26	0	0.00	2	36.95	37.40	-2	531	-0.38%
2020/08/25	2	36.75	0	0.00	36.75	2	545	0.37%
2020/08/24	10	36.15	0	0.00	36.40	10	559	1.79%
2020/08/21	12	36.09	0	0.00	36.20	12	575	2.09%
2020/08/20	1	36.00	0	0.00	36.00	1	583	0.17%
2020/08/17	2	37.25	3	37.48	37.60	-1	586	-0.17%
2020/08/14	3	36.77	3	36.78	37.20	0	590	0.00%
2020/08/12	0	0.00	2	36.00	36.00	-2	577	-0.35%
2020/08/10	0	0.00	2	36.85	36.85	-2	577	-0.35%
2020/08/07	1	37.05	0	0.00	37.05	1	574	0.17%
2020/08/04	2	37.28	12	37.25	37.45	-10	588	-1.70%
2020/08/03	13.1	39.69	0	0.00	39.70	13.1	574	2.27%
2020/07/30	1	39.10	0	0.00	39.45	1	556	0.18%
2020/07/28	1	39.25	2	38.83	38.70	-1	549	-0.18%
2020/07/27	9	40.96	15	40.23	39.90	-6	533	-1.12%
2020/07/24	1	41.50	1	41.40	40.80	0	523	0.00%
2020/07/23	1	40.95	2	41.13	41.50	-1	517	-0.19%
2020/07/22	1	40.60	0	0.00	40.75	1	509	0.20%
2020/07/21	0	0.00	1	40.50	40.50	-1	504	-0.20%
2020/07/20	0	0.00	6	40.21	40.50	-6	498	-1.20%
2020/07/17	1	40.75	1	40.65	40.65	0	491	0.00%
2020/07/16	0	0.00	6	40.48	40.70	-6	487	-1.23%
2020/07/15	1	40.20	2	40.33	40.20	-1	484	-0.21%
2020/07/14	10	40.15	0	0.00	40.05	10	484	2.06%
2020/07/10	1	40.20	0	0.00	40.25	1	481	0.21%
2020/07/09	6	40.79	13	40.79	40.70	-7	478	-1.46%
2020/07/07	15	40.50	7	40.36	40.40	8	462	1.73%
2020/07/06	1	39.95	0	0.00	39.95	1	443	0.23%
2020/07/03	2	39.45	11	39.44	39.50	-9	438	-2.05%
2020/07/02	1	38.95	3	38.92	39.05	-2	433	-0.46%
2020/07/01	2	38.73	0	0.00	38.75	2	433	0.46%
2020/06/30	2	38.60	1	38.65	38.70	1	434	0.23%
2020/06/29	5	38.63	0	0.00	38.55	5	436	1.15%
2020/06/24	2	39.05	1	39.10	39.05	1	438	0.23%
2020/06/22	0	0.00	1	38.85	38.75	-1	442	-0.23%
2020/06/18	0	0.00	9	38.73	38.85	-9	446	-2.02%
2020/06/17	1	38.50	0	0.00	38.75	1	446	0.22%
2020/06/15	9	38.24	2	38.35	38.05	7	460	1.52%
2020/06/12	6	36.69	6	37.80	38.20	0	463	0.00%
2020/06/11	3	38.80	6	38.78	38.25	-3	461	-0.65%
2020/06/10	0	0.00	2	38.80	39.00	-2	458	-0.44%
2020/06/09	2	38.93	2	39.15	38.90	0	463	0.00%
2020/06/08	10	39.77	3	39.77	39.35	7	463	1.51%
2020/06/05	10	39.14	6	39.05	39.10	4	448	0.89%
2020/06/04	0	0.00	2	38.68	38.75	-2	444	-0.45%
2020/06/03	0	0.00	2	38.40	38.35	-2	441	-0.45%
2020/06/02	3	38.60	5	38.61	38.35	-2	432	-0.46%
2020/06/01	1	38.90	2	38.75	38.90	-1	416	-0.24%
2020/05/29	6	37.78	0	0.00	38.00	6	400	1.50%
2020/05/28	2	36.83	3	37.10	37.10	-1	383	-0.26%
2020/05/27	2	36.25	1	36.45	36.50	1	366	0.27%
2020/05/22	0	0.00	6	35.72	35.70	-6	350	-1.71%
2020/05/20	3	35.45	0	0.00	35.45	3	338	0.89%
2020/05/15	4	35.24	1	35.20	35.20	3	328	0.91%
2020/05/14	1	35.30	1	35.20	35.00	0	325	0.00%
2020/05/13	0	0.00	2	35.25	35.40	-2	324	-0.62%
2020/05/11	2	35.55	0	0.00	35.45	2	324	0.62%
2020/05/07	2	35.40	0	0.00	35.50	2	321	0.62%
2020/05/06	1	35.15	0	0.00	35.15	1	317	0.32%
2020/05/05	1	35.10	1	35.10	35.15	0	314	0.00%
2020/05/04	1	34.40	0	0.00	34.70	1	308	0.32%
2020/04/30	0	34.60	1	34.50	34.60	-1	307	-0.33%
2020/04/29	0	0.00	3	34.52	34.35	-3	307	-0.98%
2020/04/28	3	33.88	4	34.15	34.30	-1	304	-0.33%
2020/04/22	0	0.00	1	32.25	32.30	-1	302	-0.33%
2020/04/17	4	32.99	3	32.90	32.85	1	301	0.33%
2020/04/16	0	0.00	8	32.75	32.75	-8	295	-2.71%
2020/04/15	1	32.65	0	0.00	33.00	1	294	0.34%
2020/04/09	2	31.65	1	31.65	31.65	1	290	0.34%
2020/04/08	1	31.10	0	0.00	31.30	1	289	0.34%
2020/04/01	0	0.00	1	30.20	30.40	-1	288	-0.35%
2020/03/30	0	30.25	0	0.00	30.15	0	286	0.00%
2020/03/27	0	0.00	4	30.51	30.10	-4	284	-1.41%
2020/03/26	1	30.15	2	30.13	30.15	-1	287	-0.35%
2020/03/25	0	0.00	2	29.75	30.00	-2	286	-0.70%
2020/03/23	2	27.90	0	0.00	27.85	2	282	0.71%
2020/03/19	2	27.03	0	0.00	27.00	2	274	0.73%
2020/03/17	2	29.73	0	0.00	29.70	2	261	0.76%
2020/03/16	0	31.10	6	31.17	30.95	-6	260	-2.31%
2020/03/13	1	30.70	2	30.78	31.40	-1	257	-0.39%
2020/03/12	2	32.80	0	0.00	32.65	2	247	0.81%
2020/03/11	0	0.00	8	33.57	33.70	-8	239	-3.34%
2020/03/10	1	32.35	0	0.00	32.50	1	234	0.43%
2020/03/09	0	33.20	0	0.00	33.10	0	229	0.00%
2020/03/04	0	0.00	1	33.55	33.50	-1	225	-0.44%
2020/03/03	5	33.87	0	0.00	33.95	5	223	2.24%
2020/02/27	1	34.15	20	34.50	34.15	-19	223	-8.49%
2020/02/24	5	35.20	4	35.25	35.10	1	218	0.46%
2020/02/21	15	35.05	0	0.00	35.15	15	214	6.98%
2020/02/20	5	35.20	3	35.35	35.10	2	213	0.94%
2020/02/19	2	34.95	1	35.10	35.10	1	213	0.47%
2020/02/18	1	34.65	0	0.00	34.65	1	213	0.47%
2020/02/17	2	34.80	81	34.74	34.65	-79	212	-37.14%
2020/02/13	2	35.55	2	35.80	35.30	0	208	0.00%
2020/02/12	2	35.78	4	35.81	35.80	-2	210	-0.95%
2020/02/06	0	0.00	27	34.31	34.20	-27	210	-12.84%
2020/01/31	1	34.50	0	0.00	34.55	1	211	0.47%
2020/01/30	5	34.70	0	0.00	33.75	5	209	2.39%
2020/01/17	1	36.25	0	0.00	36.30	1	199	0.50%
2020/01/08	1	35.90	0	0.00	35.85	1	200	0.50%
2020/01/07	1	36.20	0	0.00	36.20	1	196	0.51%
2020/01/06	1	36.60	0	0.00	36.65	1	199	0.50%
2019/12/31	0	0.00	4	37.26	37.20	-4	201	-1.99%
2019/12/23	0	0.00	1	37.15	37.10	-1	190	-0.52%
2019/12/19	0	0.00	1	36.55	36.55	-1	184	-0.54%
2019/12/18	0	0.00	6	36.47	36.50	-6	184	-3.26%
2019/12/17	0	0.00	2	36.38	36.35	-2	182	-1.09%
2019/12/12	1	35.80	2	35.80	35.80	-1	181	-0.55%
2019/12/10	1	36.10	0	0.00	36.10	1	175	0.57%
2019/12/09	0	0.00	1	36.65	36.40	-1	174	-0.57%
2019/12/02	0	0.00	2	36.25	36.20	-2	188	-1.06%
2019/11/27	7	36.61	3	36.45	36.65	4	191	2.08%
2019/11/26	1	36.15	0	0.00	36.15	1	190	0.53%
2019/11/20	1	36.10	0	0.00	36.10	1	203	0.49%
2019/11/19	2	36.08	0	0.00	36.10	2	209	0.96%
2019/11/15	1	36.00	0	0.00	36.15	1	215	0.46%
2019/11/07	2	36.85	0	0.00	36.60	2	240	0.83%
2019/11/05	8	37.58	4	37.61	37.35	4	238	1.68%
2019/11/04	0	0.00	7	38.23	38.35	-7	240	-2.91%
2019/11/01	1	37.65	3	37.58	37.70	-2	254	-0.79%
2019/10/29	1	37.20	5	37.32	37.15	-4	283	-1.41%
2019/10/28	11	37.43	0	0.00	37.35	11	295	3.72%
2019/10/25	1	37.20	2	37.38	37.40	-1	300	-0.33%
2019/10/24	0	0.00	2	37.20	37.20	-2	313	-0.64%
2019/10/22	0.6	37.20	0	0.00	37.20	0.6	353	0.16%
2019/10/21	1.5	37.20	0	0.00	37.20	1.5	369	0.41%
2019/10/18	1.3	37.54	0	0.00	37.40	1.3	374	0.34%
2019/10/17	0	0.00	1	37.50	37.50	-1	381	-0.26%
2019/10/16	0	0.00	1	37.40	37.25	-1	390	-0.26%
2019/10/15	3	36.88	0	0.00	36.90	3	392	0.77%
2019/10/14	0	0.00	1	37.00	37.00	-1	396	-0.25%
2019/10/09	0	0.00	14	36.70	36.70	-14	394	-3.55%
2019/10/02	0	0.00	2	36.25	36.20	-2	442	-0.45%
2019/09/26	1	36.50	0	0.00	36.50	1	486	0.21%
2019/09/18	0	0.00	3	36.02	36.10	-3	580	-0.52%
2019/09/17	1	35.85	0	0.00	35.85	1	584	0.17%
2019/09/16	1	35.80	0	0.00	35.85	1	588	0.17%
2019/09/12	2	36.18	0	0.00	36.05	2	590	0.34%
2019/09/10	10	36.15	1	35.95	35.95	9	595	1.51%
2019/09/09	1	36.30	0	0.00	36.55	1	593	0.17%
2019/09/06	1	36.70	2	36.80	36.65	-1	599	-0.17%
2019/09/05	1	36.70	1	36.75	36.75	0	597	0.00%
2019/09/04	3	36.32	1	36.50	36.30	2	595	0.34%
2019/09/02	2	36.18	0	0.00	36.35	2	605	0.33%
2019/08/28	2	35.75	0	0.00	35.75	2	617	0.32%
2019/08/27	1	35.80	0	0.00	35.75	1	628	0.16%
2019/08/22	0	0.00	3	36.13	36.10	-3	622	-0.48%
2019/08/21	2	36.30	0	0.00	36.25	2	616	0.32%
2019/08/19	2	36.45	0	0.00	36.40	2	610	0.33%
2019/08/16	0	36.50	12	36.38	36.35	-12	609	-1.97%
2019/08/15	2	36.25	43	36.15	36.15	-41	608	-6.74%
2019/08/14	11	36.98	1	36.95	36.95	10	604	1.66%
2019/08/13	1	37.50	0	0.00	37.20	1	595	0.17%
2019/08/12	3	38.00	0	0.00	37.85	3	595	0.50%
2019/08/07	1	38.05	1	38.00	38.00	0	608	0.00%
2019/08/06	7	37.30	12	37.57	37.75	-5	606	-0.82%
2019/08/05	1	41.00	1	41.30	41.00	0	597	0.00%
2019/08/02	3.1	41.06	1	41.10	41.10	2.1	582	0.36%
2019/08/01	5	42.05	0	0.00	42.00	5	584	0.86%
2019/07/31	0	0.00	1	42.35	42.30	-1	575	-0.17%
2019/07/30	2	42.13	2	42.50	42.05	0	569	0.00%
2019/07/29	2	42.90	0	0.00	42.80	2	560	0.36%
2019/07/26	8	42.64	1	42.65	42.65	7	558	1.25%
2019/07/25	6	43.30	18	43.22	43.05	-12	548	-2.19%
2019/07/24	1	44.05	2	44.40	44.20	-1	530	-0.19%
2019/07/23	2	44.45	4	43.86	44.40	-2	514	-0.39%
2019/07/22	0	0.00	2	43.55	43.40	-2	499	-0.40%
2019/07/18	7	43.33	1	43.60	43.45	6	489	1.23%
2019/07/10	0	0.00	3	42.73	42.95	-3	475	-0.63%
2019/07/09	2	42.63	7	42.55	42.35	-5	474	-1.05%
2019/07/08	5	42.90	1	43.15	43.35	4	460	0.87%
2019/07/05	1	42.70	5	42.76	42.50	-4	451	-0.89%
2019/07/04	0	0.00	5	43.11	43.20	-5	434	-1.15%
2019/07/03	4	42.89	1	43.00	43.00	3	441	0.68%
2019/07/02	2	42.80	1	43.30	43.30	1	434	0.23%
2019/07/01	2	41.95	2	42.08	41.95	0	428	0.00%
2019/06/28	4	41.80	3	41.83	41.95	1	422	0.24%
2019/06/27	19	41.94	2	41.58	42.10	17	400	4.24%
2019/06/25	0	40.20	0	0.00	40.40	0	365	0.00%
2019/06/24	0	40.50	0	0.00	40.45	0	361	0.00%
2019/06/21	0	40.45	2	40.30	40.30	-2	359	-0.56%
2019/06/20	0	0.00	1	40.20	40.25	-1	361	-0.28%
2019/06/19	1	40.10	0	0.00	40.15	1	362	0.28%
2019/06/18	0	0.00	0.4	40.10	40.10	-0.4	367	-0.10%
2019/06/17	0	0.00	1	40.55	40.35	-1	369	-0.27%
2019/06/14	2	40.33	9	40.57	40.35	-7	369	-1.89%
2019/06/11	2	39.80	1	40.00	40.05	1	376	0.27%
2019/06/06	1	40.20	0	0.00	40.10	1	382	0.26%
2019/06/05	5	40.15	1	40.00	39.95	4	380	1.05%
2019/06/04	0	0.00	1	40.50	40.30	-1	379	-0.26%
2019/06/03	1	40.30	5	40.29	40.45	-4	380	-1.05%
2019/05/31	1	39.90	0	0.00	39.85	1	385	0.26%
2019/05/30	3	39.45	0	0.00	39.60	3	402	0.75%
2019/05/27	1	39.35	0	0.00	39.45	1	421	0.24%
2019/05/23	1	39.45	0	0.00	39.35	1	428	0.23%
2019/05/22	0	0.00	1	39.70	39.65	-1	434	-0.23%
2019/05/17	11	39.71	3	40.15	39.50	8	442	1.81%
2019/05/16	3	40.18	7	40.26	39.90	-4	450	-0.89%
2019/05/15	0	0.00	10	40.21	40.30	-10	452	-2.21%
2019/05/14	3	38.22	1	38.10	39.20	2	451	0.44%
2019/05/13	4	39.14	3	39.08	39.00	1	463	0.22%
2019/05/10	2	39.80	0	0.00	39.60	2	464	0.43%
2019/05/09	0	0.00	14	40.25	40.00	-14	461	-3.04%
2019/05/08	0	0.00	1	39.45	39.40	-1	447	-0.22%
2019/05/07	1	39.60	2	39.55	39.60	-1	452	-0.22%
2019/05/06	3	39.38	0	0.00	39.35	3	458	0.65%
2019/05/02	0	0.00	1	39.50	39.80	-1	457	-0.22%
2019/04/30	1	39.45	31	39.48	39.40	-30	473	-6.34%
2019/04/29	1	39.80	0	0.00	39.80	1	475	0.21%
2019/04/25	1	39.85	0	0.00	40.00	1	479	0.21%
2019/04/24	0	0.00	4	40.00	39.85	-4	484	-0.83%
2019/04/23	1	39.90	0	0.00	40.00	1	486	0.21%
2019/04/19	1	39.90	0	0.00	39.90	1	494	0.20%
2019/04/18	0	0.00	1	39.80	39.90	-1	502	-0.20%
2019/04/17	6	39.62	5	39.91	40.05	1	530	0.19%
2019/04/16	9	39.48	1	39.40	39.70	8	525	1.52%
2019/04/12	5	39.92	1	40.40	40.00	4	521	0.77%
2019/04/11	3	40.53	0	0.00	40.40	3	517	0.58%
2019/04/09	1	41.15	0	0.00	41.15	1	509	0.20%
2019/04/08	0	40.20	3.4	40.24	40.20	-3.4	492	-0.69%
2019/04/03	3	39.90	7	40.19	40.10	-4	486	-0.82%
2019/04/01	5	39.00	1	39.10	38.95	4	470	0.85%
2019/03/28	1	38.90	0	0.00	38.90	1	471	0.21%
2019/03/26	0	39.05	0	0.00	39.00	0	484	0.00%
2019/03/25	11	38.80	0	0.00	38.80	11	484	2.27%
2019/03/22	1	39.55	13	39.97	39.55	-12	480	-2.50%
2019/03/21	0	0.00	18	39.69	39.80	-18	476	-3.78%
2019/03/20	3	39.08	0	0.00	39.35	3	468	0.64%
2019/03/18	3	38.57	0	0.00	38.60	3	466	0.64%
2019/03/15	1	38.55	1	38.30	38.55	0	467	0.00%
2019/03/14	5	38.54	0.1	38.30	38.30	4.9	467	1.05%
2019/03/13	2	38.98	0	0.00	39.00	2	457	0.44%
2019/03/12	8	38.95	1	38.95	39.15	7	455	1.54%
2019/03/11	1	39.45	0	0.00	39.45	1	447	0.22%
2019/03/08	3	38.83	0	0.00	39.30	3	447	0.67%
2019/03/07	16	39.32	0	0.00	39.00	16	450	3.55%
2019/03/06	3	40.22	23	40.26	39.85	-20	445	-4.49%
2019/03/05	6	39.53	18	39.65	39.85	-12	433	-2.77%
2019/03/04	8	38.71	16	38.70	38.75	-8	414	-1.93%
2019/02/27	14	38.10	8	38.01	38.15	6	407	1.47%
2019/02/26	35	38.25	0	0.00	38.20	35	402	8.70%
2019/02/25	0	38.70	0	0.00	38.70	0	394	0.00%
2019/02/22	6	38.47	5	38.50	38.70	1	391	0.26%
2019/02/21	8	38.46	5	38.41	38.50	3	389	0.77%
2019/02/19	6	38.56	11	38.45	38.55	-5	383	-1.30%
2019/02/18	4	38.91	39	38.87	38.80	-35	380	-9.21%
2019/02/15	16	38.72	3	38.82	38.85	13	375	3.47%
2019/02/14	7	37.99	17	37.91	37.95	-10	363	-2.75%
2019/02/13	17	38.39	26	38.48	38.55	-9	364	-2.47%
2019/02/12	13	38.29	16	37.54	38.45	-3	355	-0.84%
2019/02/11	0	0.00	2	37.05	36.95	-2	342	-0.58%
2019/01/29	1	36.25	0	0.00	36.70	1	338	0.30%
2019/01/28	0.1	36.45	0	0.00	36.65	0.1	333	0.03%
2019/01/25	3	36.35	0	0.00	36.40	3	337	0.89%
2019/01/24	5	35.99	0	0.00	36.00	5	354	1.41%
2019/01/23	18	35.77	0	0.00	35.75	18	354	5.08%
2019/01/22	14	35.53	0	0.00	35.95	14	355	3.93%
2019/01/21	2	35.05	0	0.00	34.80	2	342	0.58%
2019/01/18	33	34.57	2	34.60	34.65	31	343	9.03%
2019/01/16	0.5	34.50	0	0.00	34.00	0.5	339	0.15%
2019/01/15	2	34.75	2	34.73	34.60	0	333	0.00%
2019/01/14	0	0.00	8	34.49	34.65	-8	328	-2.43%
2019/01/11	12.2	34.72	11	34.50	34.45	1.2	325	0.37%
2019/01/10	0	0.00	1	34.50	34.80	-1	316	-0.32%
2019/01/09	19	34.70	15	34.37	34.75	4	308	1.30%
2019/01/08	1	31.75	0	0.00	31.90	1	278	0.36%
2019/01/07	1	31.70	0	0.00	32.00	1	277	0.36%
2019/01/04	1	31.45	0	0.00	31.70	1	280	0.36%
2019/01/03	1	32.45	0	0.00	32.25	1	290	0.34%
2019/01/02	0.1	32.95	0	0.00	32.70	0.1	291	0.03%
2018/12/27	2	32.85	1	32.80	32.80	1	296	0.34%
2018/12/26	0.1	32.80	0	0.00	32.60	0.1	301	0.03%
2018/12/25	1	32.75	1	32.80	32.80	0	312	0.00%
2018/12/24	0	0.00	2	33.40	33.35	-2	317	-0.63%
2018/12/22	1	33.55	1	33.60	33.60	0	323	0.00%
2018/12/21	0	0.00	2	34.18	33.80	-2	324	-0.62%
2018/12/20	0	0.00	3	34.90	34.50	-3	321	-0.93%
2018/12/19	2	34.20	0	0.00	34.35	2	310	0.64%
2018/12/18	1	33.70	0	0.00	33.90	1	306	0.33%
2018/12/12	1	33.30	0	0.00	33.30	1	304	0.33%
2018/12/11	0	0.00	3	33.20	33.15	-3	302	-0.99%
2018/12/10	2	33.10	0	0.00	33.00	2	303	0.66%
2018/12/06	5	32.75	2	33.30	32.70	3	306	0.98%
2018/12/05	0	0.00	1	33.35	33.50	-1	308	-0.32%
2018/12/04	3	33.55	3	33.75	33.60	0	312	0.00%
2018/12/03	3	33.20	0	0.00	33.25	3	309	0.97%
2018/11/30	0	0.00	1	32.95	32.80	-1	305	-0.33%
2018/11/21	2	31.70	2	31.85	31.85	0	302	0.00%
2018/11/20	1	32.00	1	32.15	31.90	0	303	0.00%
2018/11/19	2	32.20	0	0.00	32.20	2	304	0.66%
2018/11/13	2	31.40	3	31.73	31.80	-1	302	-0.33%
2018/11/12	0	0.00	5	32.11	32.20	-5	303	-1.65%
2018/11/09	5	31.39	0	0.00	31.45	5	301	1.66%
2018/11/08	2	31.90	5	31.98	32.00	-3	311	-0.96%
2018/11/07	0	0.00	2	31.65	31.75	-2	320	-0.62%
2018/11/06	2	31.50	2	31.80	31.50	0	332	0.00%
2018/11/05	0	0.00	1	31.80	31.70	-1	331	-0.30%
2018/11/02	8	31.79	9	32.01	31.60	-1	333	-0.30%
2018/11/01	15	31.33	12	31.14	31.55	3	337	0.89%
2018/10/31	2	32.45	0	0.00	32.50	2	330	0.60%
2018/10/30	3	32.42	2	33.00	32.40	1	334	0.30%
2018/10/29	5	33.20	0	0.00	33.40	5	332	1.50%
2018/10/26	2	33.45	6	34.18	33.95	-4	332	-1.20%
2018/10/25	5	34.05	0	0.00	34.00	5	328	1.52%
2018/10/24	0	0.00	10	35.40	35.25	-10	324	-3.08%
2018/10/19	1	36.00	0	0.00	35.70	1	333	0.30%
2018/10/12	0	0.00	3	35.83	35.95	-3	333	-0.90%
2018/10/11	1	35.35	1	35.00	35.65	0	330	0.00%
2018/10/09	0	38.65	0	0.00	38.05	0	317	0.00%
2018/10/08	1	38.56	0	0.00	38.65	1	314	0.32%
2018/10/05	0	0.00	1	39.15	38.75	-1	314	-0.32%
2018/10/04	2	39.85	1	40.10	39.70	1	309	0.32%
2018/10/03	1	39.90	0	0.00	40.00	1	308	0.32%
2018/10/01	0	0.00	2	38.50	39.20	-2	290	-0.69%
2018/09/28	0	0.00	1	37.80	37.75	-1	288	-0.35%
2018/09/11	0	0.00	1	38.35	37.95	-1	293	-0.34%
2018/09/10	1	37.55	3	37.87	37.40	-2	289	-0.69%
2018/09/07	2	37.78	1	37.85	37.85	1	285	0.35%
2018/09/06	1	37.90	0	0.00	37.85	1	286	0.35%
2018/09/05	1	37.90	0	0.00	38.10	1	287	0.35%
2018/09/03	4	38.56	0	0.00	38.20	4	295	1.36%
2018/08/27	2	37.75	0	0.00	37.80	2	362	0.55%
2018/08/24	0	0.00	1	37.40	37.90	-1	372	-0.27%
2018/08/17	0	0.00	5	38.15	38.00	-5	486	-1.03%
2018/08/15	5	38.05	1	38.05	37.90	4	540	0.74%
2018/08/14	1	37.85	0	0.00	37.90	1	535	0.19%
2018/08/13	3	39.43	6	40.00	38.60	-3	536	-0.56%
2018/08/10	1	40.00	4	40.25	40.00	-3	528	-0.57%
2018/08/08	3	40.13	0	0.00	40.05	3	534	0.56%
2018/08/07	0	0.00	1	42.20	42.20	-1	530	-0.19%
2018/08/03	1	42.20	0	0.00	42.20	1	550	0.18%
2018/08/02	1	42.85	0	0.00	42.35	1	560	0.18%
2018/07/31	8	42.66	0	0.00	42.80	8	583	1.37%
2018/07/27	1	42.00	0	0.00	42.10	1	591	0.17%
2018/07/23	1	41.85	2	41.90	41.80	-1	605	-0.17%
2018/07/20	1	42.00	0	0.00	42.10	1	607	0.16%
2018/07/19	1	42.00	0	0.00	42.00	1	610	0.16%
2018/07/12	0	0.00	1	41.15	41.05	-1	626	-0.16%
2018/07/10	1	40.30	0	0.00	40.40	1	635	0.16%
2018/07/06	1	40.15	0	0.00	40.30	1	639	0.16%
2018/07/03	1	41.50	0	0.00	41.35	1	646	0.15%
2018/07/02	1	41.90	0	0.00	41.85	1	650	0.15%
2018/06/29	3	42.00	2	42.20	42.30	1	659	0.15%
2018/06/27	1	42.00	0	0.00	42.20	1	666	0.15%
2018/06/20	2	43.03	0	0.00	43.20	2	673	0.30%
2018/06/12	1	44.25	2	44.35	44.40	-1	678	-0.15%
2018/06/11	2	43.80	4	44.03	44.00	-2	681	-0.29%
2018/06/08	1	44.30	0.2	44.40	44.25	0.8	680	0.12%
2018/06/07	2	44.70	0.1	44.85	44.70	2	673	0.29%
2018/06/06	2	45.65	1	45.80	45.40	1	665	0.15%
2018/06/05	9	46.23	12	45.99	45.80	-3	657	-0.46%
2018/06/04	0	0.00	2	45.40	45.05	-2	640	-0.31%
2018/06/01	2	45.20	0	0.00	45.30	2	645	0.31%
2018/05/31	2	46.00	5	45.84	45.65	-3	638	-0.47%
2018/05/30	1	45.25	2	45.00	45.00	-1	604	-0.17%
2018/05/29	0	0.00	7	45.01	44.65	-7	587	-1.19%
2018/05/28	0	0.00	4	44.90	44.90	-4	578	-0.69%
2018/05/25	3	44.90	1	45.20	44.90	2	569	0.35%
2018/05/24	9	44.24	0	0.00	44.35	9	539	1.67%
2018/05/21	0	0.00	5	42.78	42.65	-5	489	-1.02%
2018/05/18	0	0.00	2	41.95	42.00	-2	485	-0.41%
2018/05/17	0	0.00	1	41.60	41.65	-1	494	-0.20%
2018/05/16	0	0.00	5	41.16	41.45	-5	497	-1.00%
2018/05/15	3	40.25	8	40.01	40.35	-5	504	-0.99%
2018/05/14	9	40.21	4	41.00	40.05	5	537	0.93%
2018/05/11	7	41.03	1	41.50	41.00	6	526	1.14%
2018/05/10	1	42.00	0	0.00	41.95	1	509	0.20%
2018/05/09	10	42.29	4	42.61	42.15	6	503	1.19%
2018/05/08	1.1	44.51	0	0.00	44.60	1.1	486	0.22%
2018/05/07	1.1	44.88	3	45.13	45.00	-1.9	502	-0.37%
2018/05/03	0	0.00	3	43.80	43.80	-3	510	-0.59%
2018/05/02	3	43.50	1	43.10	43.75	2	516	0.39%
2018/04/30	3	42.55	0	0.00	42.90	3	516	0.58%
2018/04/27	4	42.33	4	42.58	42.35	0	544	0.00%
2018/04/25	2	42.65	7	42.90	43.00	-5	563	-0.89%
2018/04/24	9	42.72	4	42.96	42.80	5	581	0.86%
2018/04/19	1	44.10	0	0.00	44.15	1	615	0.16%
2018/04/18	0	0.00	3	44.20	44.10	-3	674	-0.44%
2018/04/17	2	44.25	0	0.00	44.10	2	727	0.27%
2018/04/16	0	0.00	1	44.55	44.50	-1	756	-0.13%
2018/04/12	0	0.00	2	45.40	45.50	-2	842	-0.24%
2018/04/03	0	0.00	3	45.93	45.85	-3	937	-0.32%
2018/04/02	3	46.22	4	46.25	46.40	-1	941	-0.11%
2018/03/30	0	0.00	5	45.15	45.05	-5	946	-0.53%
2018/03/29	4	44.89	2	45.20	44.95	2	957	0.21%
2018/03/27	1	45.20	0	0.00	45.15	1	971	0.10%
2018/03/23	0	45.95	0	0.00	45.20	0	995	0.00%
2018/03/21	0	45.70	0	0.00	45.70	0	1,034	0.00%
2018/03/20	1	45.00	0	0.00	45.00	1	1,050	0.10%
2018/03/19	0.1	45.15	0	0.00	45.05	0.1	1,114	0.01%
2018/03/16	3	44.80	1	44.80	44.80	2	1,131	0.18%
2018/03/14	6	45.33	0	0.00	45.20	6	1,137	0.53%
2018/03/13	0	45.70	0	0.00	45.50	0	1,146	0.00%
2018/03/12	0	45.45	0	0.00	45.35	0	1,168	0.00%
2018/03/09	2	45.73	6	45.71	45.75	-4	1,166	-0.34%
2018/03/08	0	0.00	14	46.31	46.30	-14	1,162	-1.20%
2018/03/07	4	45.49	4	45.55	45.45	0	1,155	0.00%
2018/03/06	12	44.87	0	0.00	45.00	12	1,151	1.04%
2018/02/27	7	44.66	12	45.00	44.50	-5	1,159	-0.43%
2018/02/26	6	44.66	1	44.70	44.85	5	1,156	0.43%
2018/02/23	4	44.31	0	0.00	44.35	4	1,152	0.35%
2018/02/22	3	43.98	0	0.00	44.20	3	1,153	0.26%
2018/02/21	2	44.38	3	44.25	44.45	-1	1,149	-0.09%
2018/02/09	21	42.67	9	42.76	43.25	12	1,139	1.05%
2018/02/08	8	43.94	6	44.35	43.90	2	1,127	0.18%
2018/02/07	7	44.14	10	44.29	44.25	-3	1,122	-0.27%
2018/02/06	48	44.86	24	44.76	43.40	24	1,109	2.16%
2018/02/05	7	46.94	0	0.00	46.80	7	1,072	0.65%
2018/02/02	5	47.43	4	47.53	47.75	1	1,071	0.09%
2018/02/01	11	47.49	0	0.00	47.35	11	1,089	1.01%
2018/01/31	7	47.49	2	47.80	47.40	5	1,092	0.46%
2018/01/30	12	48.07	0	0.00	47.70	12	1,094	1.10%
2018/01/29	5	48.55	0	0.00	48.50	5	1,096	0.46%
2018/01/26	4	48.36	2	48.75	48.40	2	1,098	0.18%
2018/01/25	32	48.86	5	49.19	48.75	27	1,093	2.47%
2018/01/24	2	49.03	1	49.15	49.30	1	1,095	0.09%
2018/01/23	35	49.08	10	49.24	48.95	25	1,126	2.22%
2018/01/22	5	50.13	1	49.75	49.80	4	1,107	0.36%
2018/01/19	0	0.00	1	50.50	50.30	-1	1,102	-0.09%
2018/01/18	16	50.63	9	50.16	50.30	7	1,100	0.64%
2018/01/17	10	51.03	15	51.08	50.80	-5	1,094	-0.46%
2018/01/16	0	0.00	9	51.52	51.20	-9	1,098	-0.82%
2018/01/15	10	51.92	6	51.67	51.50	4	1,097	0.36%
2018/01/12	11	52.63	10	52.41	52.20	1	1,091	0.09%
2018/01/11	7	51.99	10	52.06	51.40	-3	1,060	-0.28%
2018/01/10	5	51.14	2	51.15	51.30	3	1,019	0.29%
2018/01/09	9	52.07	27	52.10	51.90	-18	993	-1.81%
2018/01/08	22	51.90	24	51.98	51.80	-2	972	-0.21%
2018/01/05	3	51.13	3	50.73	50.60	0	921	0.00%
2018/01/04	1	50.10	2	50.40	51.00	-1	921	-0.11%
2018/01/03	19	51.41	18.2	51.32	50.70	0.8	907	0.09%
2018/01/02	1	49.65	8	49.89	50.00	-7	845	-0.83%