大成 (1210)-玉山-嘉義券商分點個股進出

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

大成

(1210)

可現股當沖

股價
57.0
漲跌
▼0.4
漲幅
-0.70%
成交量
1,459張
產業
上市食品類股▲0.31%
1118人加入追蹤

立即追蹤
本地時間:14:30

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

大成 (1210)籌碼相關－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	56.90	6	57.28	57.40	-6	2,166	-0.28%
2024/04/24	1	56.90	1	57.10	57.00	0	2,175	0.00%
2024/04/23	0	56.50	2	57.25	57.40	-2	2,142	-0.09%
2024/04/22	0	56.00	2.9	56.40	56.40	-2.9	2,093	-0.14%
2024/04/19	4	55.58	1.9	55.39	55.50	2.1	2,041	0.10%
2024/04/18	0	0.00	1	55.70	55.70	-1	1,980	-0.05%
2024/04/16	8	55.41	0.1	55.60	55.20	8	1,952	0.41%
2024/04/15	7.1	56.42	1.3	56.65	56.30	5.8	1,925	0.30%
2024/04/12	0	57.40	2	57.30	57.20	-2	1,881	-0.10%
2024/04/11	4	57.43	0.3	57.60	57.40	3.7	1,887	0.20%
2024/04/10	1.4	58.19	0	0.00	58.00	1.4	1,884	0.08%
2024/04/09	9.1	58.10	0	0.00	58.00	9.1	1,899	0.48%
2024/04/08	0.2	57.99	1	57.60	58.00	-0.8	1,904	-0.04%
2024/04/03	1.1	57.52	0	0.00	57.60	1.1	1,944	0.05%
2024/04/01	1.4	58.04	1	58.10	58.20	0.4	1,935	0.02%
2024/03/29	4.1	57.53	0	0.00	57.70	4.1	1,933	0.21%
2024/03/28	3.3	57.72	0	0.00	57.70	3.3	1,946	0.17%
2024/03/27	1.1	57.43	5	57.82	57.80	-3.9	2,001	-0.19%
2024/03/26	1	57.50	3	57.80	57.40	-2	2,064	-0.10%
2024/03/25	1.2	58.00	0.2	58.00	57.70	1	2,116	0.05%
2024/03/22	1.3	57.84	0	0.00	57.60	1.3	2,179	0.06%
2024/03/21	1.4	58.04	0	0.00	58.20	1.4	2,232	0.06%
2024/03/20	0	0.00	12	58.15	58.20	-12	2,225	-0.54%
2024/03/19	15	57.37	6	57.53	57.20	9	2,207	0.41%
2024/03/18	1.4	56.36	0	0.00	57.10	1.4	2,213	0.06%
2024/03/15	30.8	57.27	20.5	57.16	56.80	10.4	2,172	0.48%
2024/03/14	7	61.16	2.2	61.30	60.50	4.8	1,957	0.25%
2024/03/13	8.2	60.69	1	60.50	60.10	7.2	1,902	0.38%
2024/03/12	3	60.30	0	0.00	60.10	3	1,898	0.16%
2024/03/11	2.1	59.73	0	0.00	59.60	2.1	1,910	0.11%
2024/03/08	3.6	59.91	0	0.00	59.40	3.6	1,923	0.19%
2024/03/07	1.4	59.90	3	60.30	60.30	-1.6	1,920	-0.08%
2024/03/06	0.6	60.00	1.4	60.25	60.40	-0.8	1,916	-0.04%
2024/03/05	1.4	60.10	2.1	60.29	60.30	-0.7	1,911	-0.04%
2024/03/04	0	0.00	1	58.90	58.70	-1	1,853	-0.05%
2024/03/01	0	0.00	3.3	58.85	58.90	-3.3	1,854	-0.18%
2024/02/27	0	58.60	0	0.00	58.50	0	1,861	0.00%
2024/02/26	0	0.00	10	59.16	59.00	-10	1,879	-0.53%
2024/02/23	0	58.70	1.1	58.99	58.70	-1.1	1,881	-0.06%
2024/02/22	0	58.40	1.1	58.69	58.60	-1.1	1,887	-0.06%
2024/02/21	5	58.40	0.2	58.45	58.50	4.8	1,882	0.25%
2024/02/19	2	57.45	1	57.50	58.00	1	1,861	0.05%
2024/02/16	0	57.31	0	0.00	57.00	0	1,869	0.00%
2024/02/15	5.7	57.13	1.1	57.12	57.20	4.6	1,855	0.25%
2024/02/05	0.2	58.04	5	58.16	58.20	-4.8	1,837	-0.26%
2024/02/01	0.2	58.00	0	0.00	57.80	0.2	1,853	0.01%
2024/01/29	0	0.00	0.1	58.20	58.30	-0.1	1,837	-0.01%
2024/01/26	0	0.00	43	58.10	58.20	-43	1,838	-2.34%
2024/01/25	0	0.00	1	58.10	58.10	-1	1,832	-0.05%
2024/01/24	0	57.60	40	57.60	57.50	-40	1,828	-2.19%
2024/01/23	0	0.00	1	58.00	57.80	-1	1,842	-0.05%
2024/01/22	0.1	57.30	0.2	57.40	57.40	-0.1	1,835	-0.01%
2024/01/19	0	0.00	2	57.10	57.30	-2	1,833	-0.11%
2024/01/17	1	57.70	12	57.60	57.70	-11	1,820	-0.60%
2024/01/16	2	57.40	0	0.00	57.40	2	1,790	0.11%
2024/01/15	0.2	57.39	1.2	57.94	58.00	-1	1,790	-0.05%
2024/01/11	1	56.80	0	0.00	56.80	1	1,783	0.06%
2024/01/10	1.1	56.91	0	0.00	57.00	1.1	1,787	0.06%
2024/01/09	1	57.20	0	0.00	57.10	1	1,785	0.06%
2024/01/08	10	57.91	0	0.00	57.80	10	1,772	0.56%
2024/01/05	1.1	57.55	1	57.40	57.60	0.1	1,778	0.01%
2024/01/04	1.5	58.30	0.1	58.20	58.20	1.4	1,757	0.08%
2024/01/03	0.3	58.76	0	0.00	58.80	0.3	1,751	0.02%
2024/01/02	0	58.60	1	58.60	58.90	-1	1,724	-0.06%
2023/12/29	2.5	58.68	3	58.67	58.50	-0.5	1,711	-0.03%
2023/12/28	0	0.00	1	57.60	57.80	-1	1,701	-0.06%
2023/12/27	0	57.70	8	57.60	57.50	-8	1,728	-0.46%
2023/12/26	0.1	57.75	0	0.00	58.00	0.1	1,723	0.01%
2023/12/25	1.5	58.14	0	0.00	57.70	1.5	1,731	0.09%
2023/12/22	0	58.50	11	58.65	59.00	-11	1,706	-0.64%
2023/12/21	0	58.70	10.1	59.11	59.20	-10.1	1,653	-0.61%
2023/12/20	0.1	58.49	6	58.00	58.80	-5.9	1,617	-0.36%
2023/12/19	1	58.40	1	58.60	58.60	0	1,565	0.00%
2023/12/18	10.3	57.61	8.1	57.85	58.40	2.2	1,500	0.15%
2023/12/15	0.5	56.69	100	57.00	57.00	-99.5	1,464	-6.80%
2023/12/14	0	0.00	170	56.84	56.90	-170	1,468	-11.58%	大賣/鉅額交易
2023/12/13	0.2	57.34	10	56.10	56.30	-9.8	1,457	-0.67%
2023/12/12	1	57.10	0	0.00	57.20	1	1,459	0.07%
2023/12/11	1.1	57.02	1	57.10	57.00	0.1	1,455	0.01%
2023/12/08	0	0.00	1	57.40	57.20	-1	1,479	-0.07%
2023/12/07	1	57.40	3.3	57.58	56.80	-2.3	1,478	-0.15%
2023/12/06	3	57.30	8	57.25	57.40	-5	1,471	-0.34%
2023/12/05	0	56.50	8	56.28	56.50	-8	1,442	-0.55%
2023/12/04	0	0.00	4.4	56.20	56.10	-4.4	1,426	-0.31%
2023/11/30	10	56.10	10	56.30	56.30	0	1,445	0.00%
2023/11/29	1	55.90	3.1	55.96	55.90	-2.1	1,487	-0.14%
2023/11/27	1.2	55.90	0.1	55.10	55.00	1	1,488	0.07%
2023/11/24	0.1	55.00	2	55.10	55.30	-1.9	1,490	-0.13%
2023/11/22	0	0.00	1	54.99	54.90	-1	1,475	-0.07%
2023/11/21	0	0.00	2	54.00	54.50	-2	1,468	-0.14%
2023/11/20	0.1	54.04	3	53.70	53.60	-2.9	1,457	-0.20%
2023/11/17	2	53.90	0	0.00	53.90	2	1,454	0.14%
2023/11/16	0	0.00	6.1	54.20	54.00	-6.1	1,450	-0.42%
2023/11/15	1	53.80	3	53.77	53.90	-2	1,460	-0.14%
2023/11/14	0	0.00	0.4	53.40	53.20	-0.4	1,520	-0.03%
2023/11/13	0.2	53.80	0.1	53.20	53.00	0.1	1,542	0.01%
2023/11/10	7.1	53.55	18.2	53.88	53.60	-11.1	1,573	-0.71%
2023/11/08	0	0.00	5	53.00	53.00	-5	1,651	-0.30%
2023/11/06	0.1	52.90	0.5	52.80	52.80	-0.4	1,773	-0.02%
2023/11/03	100	52.40	4	52.45	52.50	96	2,027	4.73%
2023/11/01	254	51.58	0	0.00	51.90	254	2,220	11.44%	大買/鉅額交易
2023/10/31	5	51.02	0	0.00	50.80	5	2,536	0.20%
2023/10/30	1	52.00	0	0.00	51.60	1	2,750	0.04%
2023/10/27	0	0.00	0.6	51.80	51.90	-0.6	2,967	-0.02%
2023/10/26	2.1	51.50	0	0.00	51.40	2.1	3,107	0.07%
2023/10/25	0	0.00	1	52.10	51.90	-1	3,144	-0.03%
2023/10/24	0	0.00	0.9	51.84	51.70	-0.9	3,205	-0.03%
2023/10/23	2	51.40	3	51.53	51.60	-1	3,290	-0.03%
2023/10/20	23.2	51.16	0.4	51.60	51.20	22.8	3,351	0.68%
2023/10/19	0	0.00	0.1	52.10	51.80	-0.1	3,414	0.00%
2023/10/18	2	51.65	2	51.95	51.60	0	3,558	0.00%
2023/10/16	5.1	52.51	0	0.00	52.50	5.1	3,843	0.13%
2023/10/13	9.2	53.04	0	0.00	52.80	9.2	4,081	0.23%
2023/10/12	7	52.90	0.1	53.10	53.20	6.9	4,329	0.16%
2023/10/11	2.5	52.90	0	0.00	52.70	2.5	4,406	0.06%
2023/10/06	1.1	52.71	0	0.00	52.80	1.1	4,441	0.02%
2023/10/05	4.1	52.70	1	52.40	52.60	3.1	4,458	0.07%
2023/10/04	3.5	52.18	4	52.33	52.10	-0.5	4,499	-0.01%
2023/10/03	9.1	53.11	1	53.30	53.10	8.1	4,501	0.18%
2023/10/02	1	53.90	0	0.00	53.80	1	4,483	0.02%
2023/09/28	3	53.87	0.1	54.20	53.80	2.9	4,493	0.06%
2023/09/27	2	54.20	0	0.00	54.10	2	4,499	0.04%
2023/09/26	3	54.50	2.3	54.50	54.30	0.7	4,521	0.02%
2023/09/25	1	54.70	2	55.30	55.20	-1	4,530	-0.02%
2023/09/22	6.2	54.03	0.4	54.00	54.00	5.8	4,532	0.13%
2023/09/21	4	54.00	5	54.36	54.30	-1	4,535	-0.02%
2023/09/20	14.2	54.14	0	0.00	54.20	14.2	4,538	0.31%
2023/09/19	3.2	54.48	0	0.00	54.40	3.2	4,511	0.07%
2023/09/18	1	55.70	0.4	55.57	55.30	0.7	4,498	0.01%
2023/09/15	0	0.00	1.1	55.60	55.60	-1.1	4,497	-0.02%
2023/09/13	2	54.00	0	0.00	54.30	2	4,504	0.04%
2023/09/12	6.5	54.28	0	0.00	54.20	6.5	4,490	0.15%
2023/09/11	5.2	54.23	0	54.70	54.20	5.2	4,482	0.12%
2023/09/08	1.1	54.61	0	0.00	54.50	1.1	4,486	0.02%
2023/09/07	3.3	54.71	0	0.00	54.60	3.3	4,496	0.07%
2023/09/06	2	54.80	0.1	55.00	54.80	2	4,493	0.04%
2023/09/05	3.1	55.91	3	55.40	55.40	0.1	4,475	0.00%
2023/09/04	5	55.40	7	56.19	56.10	-2	4,468	-0.04%
2023/09/01	0	55.20	0	0.00	55.00	0	4,422	0.00%
2023/08/31	1	54.70	1	55.00	54.60	0	4,413	0.00%
2023/08/30	5.1	54.21	30	54.32	54.30	-24.9	4,399	-0.57%
2023/08/29	5	54.60	0	0.00	54.80	5	4,397	0.11%
2023/08/28	3.3	54.64	2	54.25	54.20	1.3	4,392	0.03%
2023/08/25	30.2	54.53	1	54.30	54.30	29.2	4,397	0.66%
2023/08/24	8.1	53.98	1	54.00	53.80	7.1	4,399	0.16%
2023/08/22	9	54.60	1.1	54.78	54.60	7.9	4,391	0.18%
2023/08/21	3.1	54.55	0	0.00	54.30	3.1	4,400	0.07%
2023/08/18	7.2	54.91	3	54.90	54.70	4.2	4,388	0.10%
2023/08/17	0.9	53.99	0	0.00	54.00	0.9	4,363	0.02%
2023/08/16	2.1	53.49	0	0.00	53.40	2.1	4,391	0.05%
2023/08/15	1.3	53.16	4	53.40	53.10	-2.7	4,362	-0.06%
2023/08/14	5.2	52.80	0.1	53.05	52.90	5.1	4,360	0.12%
2023/08/11	5.3	53.99	0	0.00	54.10	5.3	4,299	0.12%
2023/08/10	7.2	54.27	0	0.00	54.30	7.2	4,311	0.17%
2023/08/09	12.7	54.75	2	54.70	55.40	10.7	4,248	0.25%
2023/08/08	2.2	59.45	2.1	59.14	58.90	0.1	3,996	0.00%
2023/08/07	6	58.43	4.6	58.74	58.80	1.4	3,956	0.04%
2023/08/04	7.2	56.89	4	58.65	56.70	3.2	3,866	0.08%
2023/08/02	3.1	62.18	9.2	61.13	61.40	-6.1	3,623	-0.17%
2023/08/01	2	61.65	27.5	61.94	62.20	-25.5	3,484	-0.73%
2023/07/31	0	0.00	2.7	60.26	59.80	-2.7	3,311	-0.08%
2023/07/28	0	0.00	1	58.80	59.40	-1	3,249	-0.03%
2023/07/27	1	59.00	0	0.00	59.50	1	3,234	0.03%
2023/07/26	0	58.60	1	59.00	59.00	-1	3,191	-0.03%
2023/07/25	0.3	59.00	0	0.00	58.10	0.3	3,113	0.01%
2023/07/24	6.3	59.31	6	58.93	59.00	0.3	3,044	0.01%
2023/07/21	3	58.57	10	59.18	59.00	-7	2,974	-0.23%
2023/07/20	1	58.26	12.5	58.27	58.60	-11.5	2,857	-0.40%
2023/07/19	1.1	57.14	2.5	57.05	56.30	-1.3	2,690	-0.05%
2023/07/18	2	56.15	8.4	56.89	55.90	-6.4	2,564	-0.25%
2023/07/17	4	55.70	58.6	55.18	55.90	-54.6	2,333	-2.34%
2023/07/14	5	52.60	20.1	52.91	52.60	-15.1	2,096	-0.72%
2023/07/13	2	51.90	0.3	51.90	51.80	1.7	2,059	0.08%
2023/07/11	0	0.00	57	52.20	52.00	-57	2,083	-2.74%
2023/07/10	0.1	52.30	25	52.56	52.50	-24.9	2,058	-1.21%
2023/07/07	11	51.80	0	0.00	51.80	11	2,037	0.54%
2023/07/06	1	52.00	0	0.00	52.10	1	2,036	0.05%
2023/07/05	0.1	53.30	0	0.00	52.90	0.1	2,031	0.01%
2023/07/03	2.1	53.39	0	0.00	53.30	2.1	2,083	0.10%
2023/06/30	0	0.00	0.8	53.30	53.30	-0.8	2,091	-0.04%
2023/06/28	0	0.00	10	52.50	52.70	-10	2,049	-0.49%
2023/06/26	2.4	52.08	0	52.20	52.20	2.4	2,049	0.12%
2023/06/21	0	0.00	5.3	51.79	52.10	-5.3	2,051	-0.26%
2023/06/20	7.4	51.32	4	51.30	51.40	3.4	2,044	0.17%
2023/06/19	2.2	52.49	0.4	52.50	52.40	1.8	2,008	0.09%
2023/06/16	5	52.60	6	52.60	52.50	-1	2,011	-0.05%
2023/06/15	0	0.00	0	52.60	52.90	0	2,005	0.00%
2023/06/14	1.3	52.54	0	0.00	52.50	1.3	2,014	0.06%
2023/06/13	2.1	52.61	0.3	53.00	52.90	1.8	2,007	0.09%
2023/06/12	53.2	53.22	0	0.00	52.70	53.2	2,005	2.65%
2023/06/09	0.1	53.20	0	0.00	53.50	0.1	2,013	0.00%
2023/06/08	0	0.00	2.1	53.50	53.50	-2.1	2,029	-0.10%
2023/06/07	0	0.00	3.2	53.25	53.30	-3.2	2,039	-0.16%
2023/06/06	0	52.80	0	0.00	52.80	0	2,046	0.00%
2023/06/05	16.3	53.21	0	0.00	53.00	16.3	2,074	0.79%
2023/06/01	2	52.60	0	0.00	52.70	2	2,211	0.09%
2023/05/30	0	0.00	17	53.34	53.30	-17	2,359	-0.72%
2023/05/29	1.1	52.90	1	52.90	52.80	0.1	2,645	0.00%
2023/05/26	0	0.00	5.4	52.98	53.10	-5.4	2,677	-0.20%
2023/05/25	0.5	53.49	0	0.00	53.30	0.5	2,736	0.02%
2023/05/23	0	0.00	4.1	54.44	54.00	-4.1	2,765	-0.15%
2023/05/22	5	53.84	4	53.85	53.70	1	2,722	0.04%
2023/05/19	2	53.15	0	0.00	53.10	2	2,668	0.08%
2023/05/17	0	53.10	2	53.35	53.50	-2	2,642	-0.08%
2023/05/16	0	0.00	10	53.29	53.00	-10	2,612	-0.38%
2023/05/15	0.2	52.50	0	0.00	52.80	0.2	2,561	0.01%
2023/05/10	0	53.20	1	53.30	53.30	-1	2,533	-0.04%
2023/05/09	9.3	52.88	0.1	53.60	52.70	9.2	2,510	0.37%
2023/05/08	1	53.40	1.1	53.83	53.50	-0.1	2,441	-0.01%
2023/05/05	1.1	52.66	20	52.42	52.80	-18.9	2,366	-0.80%
2023/05/04	1	51.00	7.5	52.57	51.80	-6.5	2,330	-0.28%
2023/05/03	10.3	52.25	3	52.10	52.20	7.3	2,273	0.32%
2023/05/02	0	0.00	6.3	51.71	51.80	-6.3	2,255	-0.28%
2023/04/28	5	51.00	1.2	51.12	51.30	3.8	2,254	0.17%
2023/04/27	0	0.00	5	51.08	51.10	-5	2,255	-0.22%
2023/04/26	1.2	51.09	0	51.10	51.30	1.2	2,263	0.05%
2023/04/25	2.5	51.00	1.1	51.21	50.90	1.5	2,254	0.06%
2023/04/24	0.1	51.10	0	0.00	51.30	0.1	2,232	0.00%
2023/04/21	3.1	51.30	1	51.90	51.40	2.1	2,232	0.09%
2023/04/20	1.3	52.18	0	0.00	52.00	1.3	2,229	0.06%
2023/04/19	0	0.00	7	52.20	52.60	-7	2,223	-0.31%
2023/04/18	2.7	53.00	0.2	53.00	52.70	2.5	2,199	0.11%
2023/04/17	1	52.90	12.2	52.92	52.80	-11.2	2,156	-0.52%
2023/04/14	1.1	51.99	1	52.00	51.90	0.1	2,089	0.00%
2023/04/13	0.1	51.60	12	51.85	52.00	-11.9	2,064	-0.58%
2023/04/12	0	51.20	1	51.20	51.00	-1	2,039	-0.05%
2023/04/11	5	51.40	0.1	51.80	51.40	4.9	2,025	0.24%
2023/04/10	0.2	51.94	3.1	51.70	52.00	-2.9	2,049	-0.14%
2023/04/07	2	51.70	0	0.00	51.90	2	2,035	0.10%
2023/04/06	4.3	52.08	4	52.13	51.90	0.3	2,013	0.01%
2023/03/31	1	50.30	0.3	51.10	51.10	0.8	1,972	0.04%
2023/03/29	0.3	50.20	0.2	50.20	50.20	0.1	1,930	0.00%
2023/03/28	2.4	50.03	0	50.20	50.30	2.4	1,934	0.12%
2023/03/27	0.3	50.00	0	50.30	50.20	0.3	1,924	0.01%
2023/03/24	2.5	49.81	1	49.75	49.90	1.5	1,914	0.08%
2023/03/23	0.1	50.00	1.1	50.00	50.00	-1	1,900	-0.05%
2023/03/21	0.1	49.95	0	0.00	50.10	0.1	1,886	0.01%
2023/03/20	1.2	49.81	1.3	49.69	49.65	0	1,878	0.00%
2023/03/16	1.1	50.10	4	50.15	50.00	-3	1,853	-0.16%
2023/03/15	5.3	50.86	0	0.00	50.30	5.3	1,840	0.29%
2023/03/14	0.1	49.95	5.3	50.90	50.50	-5.2	1,827	-0.28%
2023/03/13	4.1	49.92	13.1	50.02	50.10	-9	1,813	-0.50%
2023/03/10	0.3	51.02	5	50.60	50.30	-4.7	1,791	-0.26%
2023/03/09	3	51.10	2.6	51.28	51.10	0.4	1,772	0.02%
2023/03/08	2	51.25	0.1	51.40	51.30	1.9	1,767	0.11%
2023/03/07	0.1	51.20	4	51.33	51.20	-3.9	1,730	-0.23%
2023/03/06	6.6	51.55	0	0.00	51.30	6.6	1,673	0.39%
2023/03/03	9	50.77	20.3	51.07	50.20	-11.3	1,590	-0.71%
2023/03/02	9.3	50.28	1	50.50	50.00	8.3	1,515	0.55%
2023/03/01	80.6	54.22	75.1	51.87	51.10	5.5	1,410	0.39%
2023/02/24	0	0.00	4.1	50.22	50.60	-4.1	1,105	-0.37%
2023/02/23	32.1	49.97	6.2	50.17	49.55	26	1,057	2.45%
2023/02/22	2.1	49.10	3	48.68	49.05	-0.9	984	-0.09%
2023/02/21	0	0.00	1	47.95	48.65	-1	950	-0.11%
2023/02/17	0.1	47.20	0	0.00	47.05	0.1	922	0.01%
2023/02/16	1	46.90	3.1	47.06	47.30	-2.1	929	-0.23%
2023/02/15	7	46.80	2	46.80	46.85	5	929	0.54%
2023/02/14	0	0.00	0.1	46.80	46.65	-0.1	925	-0.01%
2023/02/13	10	46.56	0	0.00	46.60	10	929	1.08%
2023/02/10	2.1	46.39	0	47.00	46.35	2.1	925	0.22%
2023/02/08	0.3	47.60	0.1	47.65	47.60	0.2	890	0.03%
2023/02/07	0	0.00	3	47.05	47.10	-3	877	-0.34%
2023/02/06	2.1	46.52	4	46.64	46.65	-1.9	874	-0.22%
2023/02/03	0.1	46.50	0	0.00	46.85	0.1	863	0.01%
2023/02/02	1	46.20	0.1	46.25	46.20	1	842	0.11%
2023/02/01	5.1	45.85	0	0.00	45.80	5.1	841	0.61%
2023/01/31	0.1	46.50	1.1	46.31	46.30	-1.1	830	-0.13%
2023/01/30	0.2	46.30	0	0.00	45.65	0.2	834	0.03%
2023/01/17	3.5	45.89	33.6	45.80	45.85	-30.1	839	-3.58%
2023/01/16	1.1	45.96	0	0.00	45.80	1.1	835	0.13%
2023/01/13	0	0.00	0.2	46.10	46.10	-0.2	834	-0.02%
2023/01/11	1	46.05	1	46.50	46.05	0	898	0.00%
2023/01/10	0.1	46.00	0	0.00	46.30	0.1	886	0.01%
2023/01/09	0.3	45.55	2	45.80	45.80	-1.7	867	-0.20%
2023/01/05	3.2	45.22	1	45.50	45.20	2.2	860	0.26%
2023/01/04	0.3	45.37	0	0.00	45.35	0.3	863	0.03%
2023/01/03	0.9	45.30	0.2	45.55	45.45	0.7	861	0.08%
2022/12/30	6	45.50	1.7	45.50	45.55	4.3	858	0.50%
2022/12/29	1	45.40	1	45.40	45.40	0	855	0.00%
2022/12/28	2	45.94	14	46.55	46.05	-12	851	-1.41%
2022/12/27	1	45.15	0	0.00	45.35	1	816	0.12%
2022/12/26	4.3	45.58	0	0.00	45.00	4.3	822	0.52%
2022/12/23	2.3	45.41	2	45.25	45.45	0.3	814	0.04%
2022/12/21	1.1	44.22	2	44.50	44.10	-0.9	814	-0.11%
2022/12/20	1	44.40	0	0.00	44.40	1	820	0.12%
2022/12/16	0.6	44.70	0	0.00	44.35	0.6	811	0.07%
2022/12/15	3	44.85	0	0.00	44.80	3	809	0.37%
2022/12/14	1	45.00	2.4	44.93	45.00	-1.4	811	-0.17%
2022/12/12	0.1	44.50	0	0.00	44.50	0.1	804	0.01%
2022/12/08	0	0.00	0.5	44.40	44.25	-0.5	804	-0.06%
2022/12/06	0.1	44.65	1	44.70	44.40	-0.9	804	-0.12%
2022/12/05	0.2	45.10	0.1	45.30	44.85	0.1	799	0.01%
2022/12/02	0	0.00	1.5	44.89	44.75	-1.5	790	-0.19%
2022/11/30	2	44.45	2.1	44.55	44.55	-0.1	773	-0.01%
2022/11/29	1	43.45	0	0.00	44.00	1	752	0.13%
2022/11/28	1.6	43.83	0	0.00	43.75	1.6	753	0.21%
2022/11/25	0	0.00	1.5	44.36	44.05	-1.5	750	-0.20%
2022/11/24	2	43.68	6.5	43.63	43.55	-4.5	739	-0.61%
2022/11/23	3.2	43.16	0	0.00	43.30	3.2	744	0.43%
2022/11/22	2	43.10	0	0.00	43.35	2	763	0.26%
2022/11/21	0.1	43.40	0.1	43.40	43.40	0	773	0.00%
2022/11/18	0	0.00	0.1	43.50	43.25	-0.1	786	-0.01%
2022/11/17	0	0.00	1	42.95	43.25	-1	798	-0.13%
2022/11/16	0	0.00	0.1	43.19	42.75	-0.1	803	-0.01%
2022/11/15	0	43.30	0	43.25	43.30	0	801	0.00%
2022/11/14	3	42.80	0	0.00	42.90	3	795	0.38%
2022/11/11	1	42.05	0	0.00	42.05	1	791	0.13%
2022/11/10	0	42.10	0	0.00	41.70	0	790	0.01%
2022/11/09	0.1	41.85	2.1	41.80	41.90	-2	790	-0.25%
2022/11/08	3	41.85	0.6	41.97	41.90	2.4	792	0.31%
2022/11/07	0.1	41.55	0	0.00	41.60	0.1	798	0.01%
2022/11/04	0.5	41.25	0	0.00	41.20	0.5	804	0.06%
2022/11/02	1	41.40	2	41.35	41.20	-1	807	-0.13%
2022/11/01	0	0.00	2	40.65	40.60	-2	797	-0.25%
2022/10/31	0.1	40.10	6.9	40.26	40.20	-6.8	792	-0.86%
2022/10/28	6.1	40.01	2	40.28	39.95	4.1	799	0.51%
2022/10/27	1	40.05	0	0.00	40.40	1	792	0.13%
2022/10/26	0.1	40.10	2	40.05	40.05	-2	786	-0.25%
2022/10/25	3.4	40.77	0.2	40.50	40.30	3.2	771	0.42%
2022/10/24	0	41.93	0	0.00	41.70	0	755	0.00%
2022/10/21	7.3	42.02	0.3	42.10	42.00	7	749	0.93%
2022/10/20	1.3	42.04	0	0.00	42.80	1.3	737	0.18%
2022/10/19	0	44.15	0.4	44.00	43.85	-0.3	668	-0.05%
2022/10/18	0	43.40	0	0.00	44.10	0	671	0.00%
2022/10/17	0	43.40	0	0.00	43.20	0	667	0.00%
2022/10/14	0.1	43.65	0.4	43.00	43.55	-0.4	665	-0.05%
2022/10/13	1.1	43.15	1	42.75	42.75	0.1	667	0.01%
2022/10/12	0.1	43.36	0	0.00	43.35	0.1	659	0.02%
2022/10/11	0.1	44.09	0	0.00	43.80	0.1	652	0.02%
2022/10/05	0	0.00	0.5	44.97	45.00	-0.5	648	-0.08%
2022/10/04	0	44.31	1	44.40	44.40	-1	646	-0.15%
2022/09/28	2.2	46.02	5.3	45.21	45.25	-3.1	622	-0.50%
2022/09/27	0.1	46.61	0	0.00	46.60	0.1	619	0.01%
2022/09/26	1.4	47.01	0	47.10	46.90	1.3	625	0.21%
2022/09/23	0	47.65	4	47.34	47.30	-4	628	-0.63%
2022/09/22	0	0.00	0.5	47.40	47.40	-0.5	640	-0.08%
2022/09/21	7	47.78	0	0.00	47.40	7	637	1.10%
2022/09/20	0.1	48.10	0	0.00	47.95	0.1	635	0.01%
2022/09/19	2.3	47.95	0	0.00	47.70	2.3	646	0.35%
2022/09/16	0.4	48.69	3	48.53	48.30	-2.6	653	-0.40%
2022/09/15	1	48.41	0	0.00	48.65	1	660	0.15%
2022/09/14	1.3	48.55	0	0.00	48.30	1.3	669	0.19%
2022/09/12	2	48.25	2	48.30	48.25	0	677	0.00%
2022/09/08	1	48.00	2	48.30	48.20	-1	687	-0.15%
2022/09/07	2.1	47.88	2.3	48.17	47.75	-0.2	692	-0.02%
2022/09/06	1.8	48.21	0	0.00	48.20	1.8	694	0.25%
2022/09/05	2.5	48.33	0	0.00	48.45	2.5	700	0.35%
2022/09/02	1.1	48.62	0	0.00	48.45	1.1	706	0.16%
2022/09/01	7.2	48.68	0	0.00	48.70	7.2	707	1.01%
2022/08/31	0.2	49.20	0	0.00	49.25	0.2	701	0.03%
2022/08/29	4.1	50.53	1	50.40	50.70	3.1	686	0.45%
2022/08/26	0.1	50.70	0	0.00	50.60	0.1	665	0.02%
2022/08/25	0	50.60	0	0.00	50.50	0	659	0.00%
2022/08/24	0	0.00	2	50.25	50.20	-2	652	-0.31%
2022/08/23	0.1	49.75	1.2	49.89	49.95	-1.1	655	-0.16%
2022/08/22	0.1	49.10	2	49.70	49.75	-1.9	656	-0.30%
2022/08/17	1	49.75	2	49.73	49.50	-1	655	-0.15%
2022/08/16	0	49.60	1	49.50	49.55	-1	667	-0.14%
2022/08/15	1	49.74	0	0.00	49.70	1	674	0.15%
2022/08/11	0	48.20	0	0.00	48.00	0	686	0.01%
2022/08/10	2	47.80	0	0.00	47.60	2	702	0.28%
2022/08/09	0	0.00	6.3	48.14	48.10	-6.3	721	-0.87%
2022/08/08	0	47.45	0	0.00	47.75	0	735	0.00%
2022/08/05	1.1	47.59	0	0.00	47.35	1.1	760	0.15%
2022/08/04	5.2	46.81	1	47.20	47.20	4.2	800	0.52%
2022/08/03	0	0.00	2	47.10	47.15	-2	834	-0.24%
2022/08/02	5.1	47.85	0	0.00	47.55	5.1	847	0.60%
2022/08/01	1.1	48.41	0	0.00	48.40	1.1	874	0.12%
2022/07/29	0	0.00	0.1	49.15	48.90	-0.1	888	-0.01%
2022/07/27	1.1	49.00	0	0.00	49.00	1.1	920	0.12%
2022/07/26	0	0.00	5	48.45	48.80	-5	945	-0.53%
2022/07/25	0	0.00	5	48.55	48.65	-5	954	-0.52%
2022/07/21	0.1	47.80	0	0.00	47.90	0.1	997	0.01%
2022/07/20	3.1	47.82	0	0.00	47.70	3.1	1,018	0.30%
2022/07/15	1	47.11	0	0.00	46.85	1	1,102	0.09%
2022/07/14	0	0.00	1.3	47.46	47.45	-1.3	1,172	-0.11%
2022/07/13	0	0.00	2	47.38	47.40	-2	1,220	-0.16%
2022/07/12	0	47.21	0.7	47.20	47.10	-0.7	1,333	-0.05%
2022/07/08	0	0.00	1	47.35	47.20	-1	1,510	-0.07%
2022/07/06	0	0.00	1	48.15	48.10	-1	1,537	-0.07%
2022/07/05	0.2	48.88	0	0.00	48.85	0.2	1,557	0.02%
2022/07/04	0.1	48.30	3	48.57	48.65	-3	1,563	-0.19%
2022/07/01	0	0.00	2	47.40	47.35	-2	1,567	-0.13%
2022/06/30	0	0.00	1.2	47.23	47.55	-1.2	1,596	-0.08%
2022/06/22	10.2	47.01	0	0.00	46.85	10.2	1,694	0.60%
2022/06/20	4	47.10	8.1	47.32	47.00	-4.1	1,695	-0.24%
2022/06/17	0	48.00	0	0.00	47.60	0	1,699	0.00%
2022/06/16	2.4	48.79	9	48.70	48.70	-6.6	1,703	-0.39%
2022/06/14	0	47.65	0	0.00	47.75	0	1,740	0.00%
2022/06/13	2.1	48.01	0	0.00	47.90	2.1	1,750	0.12%
2022/06/10	1	48.70	10	48.50	48.75	-9	1,759	-0.51%
2022/06/08	0.1	48.90	2	48.80	49.00	-2	1,832	-0.11%
2022/06/07	0	0.00	0.2	48.85	48.65	-0.2	1,845	-0.01%
2022/06/06	0.1	49.05	0	49.05	48.85	0.1	1,862	0.00%
2022/06/02	1	48.65	0	0.00	48.60	1	1,903	0.05%
2022/06/01	1.2	49.22	2.3	49.23	49.10	-1.1	1,936	-0.05%
2022/05/31	0	48.85	1	48.80	49.40	-1	1,952	-0.05%
2022/05/30	0.1	48.90	0	0.00	48.90	0.1	1,950	0.00%
2022/05/27	1	48.50	0	48.70	48.50	1	1,952	0.05%
2022/05/26	14.5	48.41	0.1	48.70	48.45	14.5	1,962	0.74%
2022/05/25	0.1	47.45	3.1	47.71	47.75	-3	1,970	-0.15%
2022/05/24	8.3	47.37	2	47.75	47.05	6.3	2,006	0.32%
2022/05/23	2.3	47.68	0	0.00	47.55	2.3	2,000	0.11%
2022/05/20	2.1	47.31	0	0.00	47.45	2.1	2,021	0.10%
2022/05/19	1.2	46.85	0	0.00	47.05	1.2	2,032	0.06%
2022/05/18	0.1	47.25	0	0.00	47.50	0.1	2,142	0.00%
2022/05/17	2.3	46.89	1	46.90	46.90	1.3	2,132	0.06%
2022/05/16	2	47.20	0	0.00	47.25	2	2,132	0.09%
2022/05/13	0	47.55	4	47.38	47.45	-4	2,147	-0.19%
2022/05/12	10.7	47.40	14.3	48.12	47.35	-3.6	2,147	-0.17%
2022/05/11	1.5	49.08	0	0.00	48.80	1.5	2,126	0.07%
2022/05/10	0.6	49.74	0	49.95	49.95	0.6	2,094	0.03%
2022/05/09	6.3	50.61	1	50.50	50.40	5.3	2,080	0.26%
2022/05/05	0.2	52.50	0	0.00	52.10	0.2	2,085	0.01%
2022/05/04	0	52.20	0	0.00	52.00	0	2,073	0.00%
2022/05/03	2.6	52.29	1.1	52.60	52.20	1.6	2,061	0.08%
2022/04/29	1	53.00	0	0.00	52.80	1	2,045	0.05%
2022/04/28	0	0.00	2	54.00	53.20	-2	2,053	-0.10%
2022/04/27	1.1	53.01	1	53.00	52.50	0.1	2,041	0.01%
2022/04/26	4.1	53.72	0	0.00	53.40	4.1	2,018	0.20%
2022/04/25	0.2	54.30	0	0.00	53.70	0.2	2,002	0.01%
2022/04/22	0	0.00	1	54.60	54.70	-1	1,998	-0.05%
2022/04/21	10	55.85	11	54.71	54.60	-1	1,992	-0.05%
2022/04/20	3.3	55.19	10	55.15	55.60	-6.7	1,941	-0.35%
2022/04/19	7	54.21	1	54.50	54.30	6	1,880	0.32%
2022/04/18	10.6	55.34	4	55.35	54.50	6.6	1,849	0.36%
2022/04/15	5	55.58	4.1	55.55	55.30	0.9	1,743	0.05%
2022/04/14	0	0.00	23.5	54.90	54.90	-23.5	1,625	-1.44%
2022/04/13	2	54.45	1	54.30	54.40	1	1,587	0.06%
2022/04/12	1	54.50	2	54.45	54.20	-1	1,579	-0.06%
2022/04/11	3.1	54.94	0	0.00	54.90	3.1	1,578	0.20%
2022/04/08	2.2	54.80	3	54.83	54.90	-0.8	1,571	-0.05%
2022/04/07	4	55.00	6	54.97	54.80	-2	1,563	-0.13%
2022/04/06	0.2	54.90	1	54.70	55.20	-0.8	1,560	-0.05%
2022/04/01	0	0.00	1	54.00	54.40	-1	1,551	-0.06%
2022/03/30	5.1	54.48	1	54.40	54.40	4.1	1,542	0.27%
2022/03/28	0	0.00	19	53.28	54.50	-19	1,502	-1.26%
2022/03/25	0.2	53.10	0.1	53.00	53.00	0	1,446	0.00%
2022/03/24	1	53.00	0	0.00	53.30	1	1,457	0.07%
2022/03/23	0	53.40	3.6	53.23	53.50	-3.5	1,469	-0.24%
2022/03/22	0	0.00	2	53.00	53.10	-2	1,476	-0.14%
2022/03/21	1	52.70	0	0.00	52.90	1	1,472	0.07%
2022/03/18	3	52.80	1	53.00	52.50	2	1,466	0.14%
2022/03/16	1.7	52.40	0	0.00	52.40	1.7	1,426	0.12%
2022/03/15	3.1	52.53	1.2	52.32	52.20	1.9	1,414	0.13%
2022/03/14	4	52.60	11.2	52.90	52.60	-7.2	1,403	-0.51%
2022/03/11	1	54.10	0.1	53.90	53.80	0.9	1,355	0.07%
2022/03/10	0.2	54.52	1	54.50	54.60	-0.8	1,343	-0.06%
2022/03/09	6	53.50	4	53.70	54.00	2	1,337	0.15%
2022/03/08	7.5	53.35	3	53.10	53.20	4.5	1,335	0.34%
2022/03/07	2.3	54.64	8	54.31	54.20	-5.7	1,300	-0.44%
2022/03/04	0	0.00	0	55.20	55.00	0	1,282	0.00%
2022/03/03	4	54.93	4.1	55.07	54.90	-0.1	1,289	-0.01%
2022/03/02	3	54.40	0	0.00	54.60	3	1,294	0.23%
2022/03/01	1.1	54.60	1	54.80	54.50	0.1	1,290	0.01%
2022/02/25	2.2	54.28	2.5	54.45	54.20	-0.3	1,282	-0.02%
2022/02/24	2.1	54.45	0.4	54.60	54.30	1.7	1,273	0.14%
2022/02/23	0	0.00	0.5	54.80	54.70	-0.5	1,243	-0.04%
2022/02/22	1.1	54.51	52.2	54.44	54.70	-51.1	1,247	-4.09%
2022/02/21	5	54.84	1	54.70	54.90	4	1,250	0.32%
2022/02/18	6	54.90	12	55.33	55.20	-6	1,239	-0.48%
2022/02/17	0.2	53.40	0	0.00	53.40	0.2	1,129	0.01%
2022/02/16	0.1	53.50	5	53.40	53.50	-4.9	1,146	-0.43%
2022/02/15	4	53.70	10.2	53.62	53.40	-6.2	1,145	-0.54%
2022/02/11	1	53.00	10	53.00	53.00	-9	1,143	-0.79%
2022/02/10	2.3	52.94	1.3	53.02	53.00	1	1,197	0.08%
2022/02/09	2.1	52.81	4	52.73	52.90	-1.9	1,255	-0.15%
2022/02/08	4.2	52.75	1.9	52.85	52.90	2.3	1,260	0.18%
2022/02/07	0.5	52.63	0	0.00	53.00	0.5	1,252	0.04%
2022/01/26	10.1	52.10	1.7	52.13	52.20	8.4	1,230	0.68%
2022/01/25	4.3	52.07	3	52.17	52.20	1.3	1,273	0.10%
2022/01/24	1.1	52.13	6.7	52.21	52.20	-5.6	1,288	-0.43%
2022/01/21	0.1	52.40	0	0.00	52.20	0.1	1,287	0.00%
2022/01/20	0	52.30	0	0.00	52.10	0	1,272	0.00%
2022/01/19	0.2	52.40	0	0.00	52.30	0.2	1,273	0.01%
2022/01/18	10.2	52.30	0.5	52.50	52.20	9.7	1,286	0.75%
2022/01/13	1	52.40	0	0.00	52.50	1	1,303	0.08%
2022/01/12	1.4	52.21	2	52.15	52.30	-0.6	1,316	-0.05%
2022/01/11	11.3	52.19	0	0.00	52.30	11.3	1,312	0.86%
2022/01/10	0.2	52.58	5	52.40	52.50	-4.8	1,312	-0.36%
2022/01/07	2.2	52.42	0	0.00	52.40	2.2	1,317	0.17%
2022/01/06	1.1	52.52	4	52.68	52.70	-2.9	1,304	-0.22%
2022/01/05	0.8	52.70	3	52.47	52.50	-2.2	1,310	-0.16%
2022/01/04	5.2	52.58	0	0.00	52.70	5.2	1,315	0.39%
2022/01/03	3.2	53.05	0	0.00	52.90	3.2	1,306	0.25%
2021/12/30	1	53.50	10.3	53.40	53.40	-9.3	1,304	-0.71%
2021/12/29	1.2	53.43	6	53.40	53.40	-4.8	1,310	-0.37%
2021/12/28	0.1	52.90	0	0.00	53.60	0.1	1,313	0.01%
2021/12/27	0.1	52.98	10	52.80	52.70	-9.9	1,303	-0.76%
2021/12/24	0.1	52.80	0	0.00	52.70	0.1	1,358	0.01%
2021/12/23	0	0.00	1	52.70	52.70	-1	1,364	-0.07%
2021/12/22	3	52.60	0.1	52.75	52.60	2.9	1,377	0.21%
2021/12/21	1.4	52.23	0	0.00	52.50	1.4	1,394	0.10%
2021/12/20	3.1	52.24	0	0.00	52.20	3.1	1,416	0.22%
2021/12/17	2.4	52.38	0	0.00	52.30	2.4	1,405	0.17%
2021/12/16	1.2	52.44	1	52.40	52.30	0.2	1,393	0.01%
2021/12/15	1	52.70	0	0.00	52.50	1	1,410	0.07%
2021/12/14	0.1	52.70	1	52.40	52.40	-1	1,429	-0.07%
2021/12/13	58	52.60	0.8	52.90	52.60	57.2	1,436	3.98%
2021/12/10	0.2	53.00	0	0.00	52.70	0.2	1,444	0.01%
2021/12/08	1	52.80	0.1	52.90	52.70	0.9	1,512	0.06%
2021/12/07	0	0.00	1	52.60	52.50	-1	1,514	-0.07%
2021/12/06	2.2	52.32	2	52.40	52.30	0.2	1,512	0.01%
2021/12/03	0.2	52.40	2.7	52.30	52.20	-2.5	1,517	-0.16%
2021/12/02	2.1	52.11	2.7	52.19	52.00	-0.6	1,521	-0.04%
2021/12/01	1	52.00	0	0.00	52.20	1	1,533	0.07%
2021/11/30	10.1	52.20	0	0.00	52.00	10.1	1,570	0.64%
2021/11/29	1.6	52.18	0.5	52.50	52.20	1.1	1,570	0.07%
2021/11/26	3.1	52.60	0	0.00	52.50	3.1	1,576	0.19%
2021/11/25	3.1	52.81	0	0.00	52.80	3.1	1,582	0.19%
2021/11/24	1	52.80	0	0.00	52.70	1	1,611	0.06%
2021/11/23	0.1	53.00	0	0.00	52.70	0.1	1,617	0.01%
2021/11/22	1	52.90	2	53.00	53.00	-1	1,630	-0.06%
2021/11/19	1	53.20	0	0.00	53.20	1	1,644	0.06%
2021/11/18	5	53.00	0	0.00	53.30	5	1,662	0.30%
2021/11/17	1.2	52.53	5	52.82	52.80	-3.8	1,701	-0.22%
2021/11/15	7	52.49	0	0.00	52.40	7	1,802	0.39%
2021/11/12	10	52.74	5	52.80	52.90	5	1,806	0.28%
2021/11/11	5	52.10	5	52.20	52.40	0	1,825	0.00%
2021/11/10	2.2	51.87	1	52.00	52.20	1.2	1,863	0.06%
2021/11/09	16.4	52.37	6	52.30	52.20	10.4	1,877	0.55%
2021/11/08	3.2	52.77	12.4	52.73	52.90	-9.2	1,858	-0.50%
2021/11/05	0.2	53.48	0	0.00	53.50	0.2	1,919	0.01%
2021/11/04	2	53.40	0	0.00	53.50	2	2,054	0.10%
2021/11/03	0.3	53.34	0.1	53.10	53.50	0.2	2,249	0.01%
2021/11/02	8.8	53.07	0	0.00	53.00	8.8	2,268	0.39%
2021/11/01	1	53.80	0	0.00	53.10	1	2,255	0.04%
2021/10/29	3.5	53.56	25	53.70	53.70	-21.5	2,266	-0.95%
2021/10/28	5	53.50	0	0.00	53.70	5	2,282	0.22%
2021/10/27	1.3	53.65	1	53.50	53.70	0.3	2,311	0.01%
2021/10/26	0.5	54.00	33.1	53.80	53.60	-32.6	2,329	-1.40%
2021/10/25	0.2	53.85	43	53.86	53.90	-42.8	2,332	-1.84%
2021/10/22	0.4	53.60	24.1	53.60	53.50	-23.6	2,353	-1.00%
2021/10/21	100.2	53.20	0.4	54.02	53.20	99.8	2,371	4.21%
2021/10/20	0.3	54.10	3.1	54.01	54.00	-2.8	2,368	-0.12%
2021/10/19	4	54.40	0	0.00	54.30	4	2,363	0.17%
2021/10/18	0	54.10	0	0.00	54.30	0	2,372	0.00%
2021/10/15	1.5	54.00	0	0.00	53.80	1.5	2,373	0.06%
2021/10/14	0	0.00	4	53.55	53.70	-4	2,379	-0.17%
2021/10/13	1.1	53.31	0	0.00	53.40	1.1	2,395	0.04%
2021/10/12	2.2	52.87	2	53.15	53.30	0.2	2,403	0.01%
2021/10/08	2	53.15	0.1	53.40	53.10	1.9	2,402	0.08%
2021/10/07	0.3	53.42	0	0.00	53.40	0.3	2,416	0.01%
2021/10/06	5.2	53.00	0	0.00	53.00	5.2	2,430	0.21%
2021/10/05	2.3	53.00	2	53.00	53.10	0.3	2,443	0.01%
2021/10/04	7.1	53.22	0	0.00	53.20	7.1	2,459	0.29%
2021/10/01	62.3	53.61	5	53.66	53.50	57.3	2,457	2.33%
2021/09/30	12	54.50	0	0.00	54.90	12	2,408	0.50%
2021/09/29	6.1	54.72	7	54.60	54.60	-0.9	2,413	-0.04%
2021/09/28	7	55.34	5	55.38	55.20	2	2,412	0.08%
2021/09/27	0.1	54.90	7	55.10	55.20	-6.9	2,399	-0.29%
2021/09/24	2.2	54.37	0	0.00	54.40	2.2	2,401	0.09%
2021/09/23	0.1	54.40	0	0.00	54.20	0.1	2,425	0.00%
2021/09/22	5.2	54.01	1	53.90	54.10	4.2	2,450	0.17%
2021/09/17	2	54.20	0	0.00	54.90	2	2,464	0.08%
2021/09/16	2.1	54.40	3.1	54.50	54.40	-1	2,469	-0.04%
2021/09/15	2.2	54.63	0	0.00	54.60	2.2	2,488	0.09%
2021/09/14	2.2	54.86	0	0.00	54.90	2.2	2,499	0.09%
2021/09/13	9.8	54.83	0	0.00	54.90	9.8	2,506	0.39%
2021/09/10	1.5	55.82	0.1	56.20	55.90	1.4	2,466	0.06%
2021/09/09	1.2	55.80	1	55.50	55.60	0.2	2,485	0.01%
2021/09/08	2	55.80	3	55.97	55.70	-1	2,499	-0.04%
2021/09/07	0.2	56.10	1	55.80	56.00	-0.8	2,515	-0.03%
2021/09/06	13.5	56.45	0	0.00	56.20	13.5	2,541	0.53%
2021/09/03	9.5	56.82	78	56.50	56.90	-68.5	2,534	-2.70%
2021/09/01	2.5	55.26	47	55.21	55.50	-44.5	2,487	-1.79%
2021/08/31	1	54.30	0	0.00	54.10	1	2,463	0.04%
2021/08/30	8	54.08	0	0.00	54.20	8	2,461	0.33%
2021/08/27	2.1	54.30	0	0.00	54.50	2.1	2,439	0.09%
2021/08/26	0.1	54.55	20	54.60	54.40	-19.9	2,443	-0.81%
2021/08/25	7.5	55.00	6	55.00	54.90	1.5	2,445	0.06%
2021/08/24	9	54.32	10	54.60	54.80	-1	2,441	-0.04%
2021/08/23	5.1	53.36	5	53.52	53.80	0.1	2,446	0.00%
2021/08/20	4.1	56.08	15	56.35	56.10	-10.9	2,392	-0.46%
2021/08/19	3	56.40	1.2	56.83	56.20	1.8	2,337	0.08%
2021/08/18	1	56.30	6	56.40	56.90	-5	2,301	-0.22%
2021/08/17	5.1	57.10	0	0.00	56.80	5.1	2,295	0.22%
2021/08/16	2.3	56.38	4	56.40	56.30	-1.8	2,273	-0.08%
2021/08/13	12.2	55.79	1.4	55.88	55.90	10.9	2,251	0.48%
2021/08/12	10	55.76	5.1	55.95	56.10	5	2,238	0.22%
2021/08/11	44.3	55.24	40	55.38	55.50	4.3	2,251	0.19%
2021/08/10	39.6	56.72	4.2	56.24	56.50	35.4	2,183	1.62%
2021/08/09	47.2	57.52	13.6	58.03	57.50	33.6	2,138	1.57%
2021/08/06	4	60.30	0	0.00	60.70	4	1,997	0.20%
2021/08/05	0	61.40	4	60.85	60.80	-4	2,098	-0.19%
2021/08/04	4	61.50	0	0.00	61.40	4	2,236	0.18%
2021/08/03	1	61.00	5	60.88	61.00	-4	2,297	-0.17%
2021/08/02	4	60.43	1	60.90	60.80	3	2,338	0.13%
2021/07/30	0	0.00	3	60.40	60.10	-3	2,324	-0.13%
2021/07/29	0	0.00	3.3	60.00	60.00	-3.3	2,334	-0.14%
2021/07/28	0.5	59.50	0	0.00	59.30	0.5	2,358	0.02%
2021/07/27	1.1	59.52	0.3	59.90	59.60	0.8	2,441	0.03%
2021/07/26	0.1	60.10	0	0.00	59.90	0.1	2,514	0.00%
2021/07/23	0	0.00	6	59.70	59.60	-6	2,637	-0.23%
2021/07/22	1	59.70	0.3	59.70	59.70	0.7	2,803	0.02%
2021/07/21	0	0.00	0.1	59.70	59.60	-0.1	2,828	0.00%
2021/07/20	1	59.20	0	0.00	59.30	1	2,854	0.04%
2021/07/19	0	0.00	1	59.70	59.80	-1	2,928	-0.03%
2021/07/16	5	59.80	0	0.00	60.00	5	3,034	0.16%
2021/07/15	2	59.35	0	0.00	59.70	2	3,080	0.06%
2021/07/14	0.1	59.50	5	59.16	59.30	-4.9	3,130	-0.16%
2021/07/13	2.1	59.51	11	59.52	59.60	-8.9	3,192	-0.28%
2021/07/12	1.2	59.77	0	60.00	59.70	1.2	3,230	0.04%
2021/07/09	7	59.76	2	59.85	59.60	5	3,238	0.15%
2021/07/08	1	60.10	3	60.20	60.10	-2	3,278	-0.06%
2021/07/07	0	0.00	1	60.10	60.20	-1	3,312	-0.03%
2021/07/06	11.1	60.36	1	60.40	60.40	10.1	3,337	0.30%
2021/07/05	1	60.42	0	0.00	60.40	1	3,351	0.03%
2021/07/02	5	60.40	1	60.30	60.40	4	3,367	0.12%
2021/07/01	3	60.10	1	60.30	60.60	2	3,386	0.06%
2021/06/30	4	60.30	0.2	60.30	60.10	3.8	3,416	0.11%
2021/06/29	4	60.38	2	60.60	60.60	2	3,451	0.06%
2021/06/28	10	60.70	4	60.80	60.80	6	3,482	0.17%
2021/06/25	3.1	60.01	5.6	60.04	59.90	-2.5	3,464	-0.07%
2021/06/24	2	59.75	0	0.00	59.90	2	3,475	0.06%
2021/06/23	20	59.20	5	59.26	59.30	15	3,478	0.43%
2021/06/22	0.4	58.91	0	0.00	59.00	0.4	3,526	0.01%
2021/06/21	0	58.91	10.3	58.89	58.60	-10.3	3,529	-0.29%
2021/06/18	13.4	58.76	3	58.40	59.10	10.4	3,536	0.29%
2021/06/17	5.7	58.93	0	0.00	59.00	5.7	3,535	0.16%
2021/06/16	1.5	59.41	1	59.10	59.20	0.5	3,566	0.01%
2021/06/15	0.5	58.96	1	58.00	59.00	-0.6	3,558	-0.02%
2021/06/11	0.2	58.05	0	0.00	57.90	0.2	3,538	0.01%
2021/06/09	5	57.60	0	0.00	57.60	5	3,555	0.14%
2021/06/08	0	0.00	0	57.80	57.70	0	3,574	0.00%
2021/06/07	5.3	57.41	0	0.00	57.50	5.3	3,637	0.14%
2021/06/04	1.2	58.02	0	0.00	57.90	1.2	3,677	0.03%
2021/06/03	4.1	58.30	0	0.00	58.40	4.1	3,758	0.11%
2021/06/02	0	0.00	2	58.35	58.40	-2	3,898	-0.05%
2021/06/01	6	57.87	2	57.85	58.10	4	3,921	0.10%
2021/05/31	0	0.00	4	57.70	57.70	-4	3,986	-0.10%
2021/05/28	1	56.50	0	0.00	56.60	1	3,988	0.03%
2021/05/26	1.1	56.23	0	0.00	56.60	1.1	4,000	0.03%
2021/05/25	2.1	56.81	0	0.00	56.50	2.1	4,009	0.05%
2021/05/24	3	56.63	0	0.00	56.50	3	4,012	0.08%
2021/05/21	2.2	57.27	2	57.20	56.90	0.2	4,036	0.00%
2021/05/20	5.4	56.51	0	0.00	56.90	5.4	4,068	0.13%
2021/05/19	0.2	56.85	2	56.55	56.40	-1.8	4,092	-0.04%
2021/05/18	0	0.00	29	56.31	57.00	-29	4,061	-0.71%
2021/05/17	27	55.01	4.2	55.27	54.50	22.8	4,039	0.56%
2021/05/14	9	56.00	15	57.19	56.40	-6	3,957	-0.15%
2021/05/13	3	55.47	23	55.42	56.40	-20	3,896	-0.51%
2021/05/12	17	55.52	17	54.71	55.40	0	3,777	0.00%
2021/05/11	7.3	59.25	6.1	59.13	59.20	1.2	3,640	0.03%
2021/05/10	2.2	59.98	3	59.80	60.50	-0.8	3,576	-0.02%
2021/05/07	1	58.70	0	0.00	59.20	1	3,533	0.03%
2021/05/06	28	59.14	26	59.00	58.70	2	3,539	0.06%
2021/05/05	2	58.75	4	58.80	58.60	-2	3,526	-0.06%
2021/05/04	18.5	59.22	16	58.45	58.90	2.5	3,504	0.07%
2021/05/03	20.3	60.40	10	60.07	60.10	10.3	3,424	0.30%
2021/04/29	10.1	60.20	3	61.40	59.90	7.1	3,364	0.21%
2021/04/28	35	60.07	37	60.42	61.30	-2	3,249	-0.06%
2021/04/27	1	57.90	3	58.00	58.10	-2	3,135	-0.06%
2021/04/26	10.8	57.53	1	57.90	58.00	9.8	3,121	0.31%
2021/04/23	10.2	57.44	2.2	57.48	57.50	8	3,122	0.26%
2021/04/22	6	59.13	8.1	59.30	57.90	-2.1	3,093	-0.07%
2021/04/21	6.8	57.55	0	0.00	57.70	6.8	2,995	0.23%
2021/04/20	2	57.71	3	57.73	58.00	-1	2,976	-0.03%
2021/04/19	15.2	57.77	27.6	57.95	58.40	-12.4	2,966	-0.42%
2021/04/16	14	56.81	6	56.83	57.00	8	2,948	0.27%
2021/04/15	0.8	56.50	10	56.50	56.50	-9.2	2,932	-0.31%
2021/04/14	15.2	55.96	20	56.53	56.30	-4.8	2,957	-0.16%
2021/04/13	11	56.01	3	56.57	56.10	8	2,959	0.27%
2021/04/12	2	54.75	6.5	55.18	55.20	-4.5	3,012	-0.15%
2021/04/09	4	54.05	1	54.10	54.20	3	3,138	0.10%
2021/04/08	2	54.00	1	54.20	54.40	1	3,172	0.03%
2021/04/07	3.8	54.28	0	0.00	54.50	3.8	3,199	0.12%
2021/04/06	1.1	54.29	0	0.00	54.40	1.1	3,342	0.03%
2021/04/01	7.1	54.73	4	54.55	54.50	3.1	3,503	0.09%
2021/03/31	1	55.10	3	55.03	54.60	-2	3,561	-0.06%
2021/03/30	2.1	54.01	0	0.00	54.70	2.1	3,507	0.06%
2021/03/29	3	54.60	6.2	54.39	54.20	-3.2	3,488	-0.09%
2021/03/26	8	54.02	8	53.96	54.10	0	3,484	0.00%
2021/03/25	0	0.00	22	53.97	53.80	-22	3,464	-0.63%
2021/03/24	0	0.00	6	52.85	52.90	-6	3,422	-0.18%
2021/03/23	0	0.00	1	52.60	52.50	-1	3,419	-0.03%
2021/03/22	0	52.40	3.1	52.49	52.60	-3.1	3,426	-0.09%
2021/03/19	11.2	51.83	2	51.90	51.90	9.2	3,430	0.27%
2021/03/18	3	52.60	0	0.00	52.50	3	3,413	0.09%
2021/03/17	0.1	52.60	1	52.30	52.50	-0.9	3,452	-0.03%
2021/03/16	0	0.00	0.2	52.40	52.40	-0.2	3,541	-0.01%
2021/03/15	1.3	52.40	7	52.59	52.20	-5.7	3,530	-0.16%
2021/03/12	0	0.00	1	52.70	52.70	-1	3,521	-0.03%
2021/03/11	7.1	52.46	2	52.25	52.30	5.1	3,524	0.14%
2021/03/10	10.1	53.46	12	53.34	53.20	-1.9	3,487	-0.06%
2021/03/09	3.6	52.72	3.5	52.93	53.20	0.1	3,445	0.00%
2021/03/08	16	52.43	41	52.38	53.00	-25	3,366	-0.74%
2021/03/05	6.1	51.05	12	51.05	51.00	-5.9	3,222	-0.18%
2021/03/04	17	50.79	7	51.26	50.70	10	3,212	0.31%
2021/03/03	4	49.90	1	50.20	50.30	3	3,138	0.10%
2021/03/02	1	50.00	0	0.00	49.85	1	3,113	0.03%
2021/02/26	6.3	49.90	33	50.00	50.00	-26.7	3,110	-0.86%
2021/02/24	10.2	50.15	2	50.30	50.10	8.2	3,097	0.27%
2021/02/23	2	49.80	0	0.00	50.20	2	3,082	0.06%
2021/02/22	4	50.40	0	0.00	50.00	4	3,049	0.13%
2021/02/19	1	50.30	1	50.10	50.30	0	3,001	0.00%
2021/02/18	4	49.45	5	49.05	49.65	-1	2,976	-0.03%
2021/02/17	2.4	48.82	10	48.99	48.95	-7.6	2,983	-0.25%
2021/02/05	0	0.00	2	48.35	48.40	-2	2,987	-0.07%
2021/02/04	1	48.25	0	0.00	48.30	1	2,986	0.03%
2021/02/03	0	0.00	1	48.15	48.30	-1	3,008	-0.03%
2021/02/02	3	47.93	0	0.00	47.85	3	3,026	0.10%
2021/02/01	10.1	47.87	2	48.00	47.90	8.1	3,001	0.27%
2021/01/29	0	0.00	0	48.80	48.25	0	2,976	0.00%
2021/01/28	2	48.30	1	48.55	48.70	1	2,964	0.03%
2021/01/27	3	48.60	2	49.00	48.70	1	2,948	0.03%
2021/01/26	3	48.75	1	48.70	48.85	2	2,939	0.07%
2021/01/25	0.1	49.11	0	0.00	49.00	0.1	2,936	0.00%
2021/01/22	0.1	49.03	23	49.08	49.20	-22.9	2,927	-0.78%
2021/01/21	14	47.83	2	48.13	48.00	12	2,902	0.41%
2021/01/20	14.1	48.01	20	48.29	47.65	-5.9	2,905	-0.20%
2021/01/19	2	48.90	2	48.98	48.95	0	2,857	0.00%
2021/01/18	5	48.52	5.1	48.65	48.50	-0.1	2,862	0.00%
2021/01/15	6.3	49.27	0	0.00	48.90	6.3	2,830	0.22%
2021/01/14	4	49.99	4	50.00	49.85	0	2,829	0.00%
2021/01/13	2	50.20	6	50.13	50.10	-4	2,822	-0.14%
2021/01/12	45	50.02	1	50.10	50.00	44	2,803	1.57%
2021/01/11	9	50.76	14	50.82	51.00	-5	2,781	-0.18%
2021/01/08	7	49.99	0.1	50.10	50.10	6.9	2,724	0.25%
2021/01/07	11	50.24	6	50.22	50.00	5	2,684	0.19%
2021/01/06	42	49.81	1	49.70	49.65	41	2,649	1.55%
2021/01/05	7	50.20	106	50.78	50.20	-99	2,609	-3.79%	大賣/
2021/01/04	51	51.28	6	51.30	51.00	45	2,554	1.76%
2020/12/31	1	50.00	4	50.55	50.80	-3	2,435	-0.12%
2020/12/30	0.1	50.00	1	49.95	49.95	-0.9	2,412	-0.04%
2020/12/29	7.2	50.27	9	50.11	50.30	-1.8	2,400	-0.07%
2020/12/28	22	50.75	5.3	50.28	51.00	16.7	2,253	0.74%
2020/12/25	1	48.50	56	48.03	48.10	-55	2,062	-2.67%
2020/12/24	0	0.00	4	46.75	46.80	-4	1,951	-0.21%
2020/12/23	1	46.40	0	0.00	46.70	1	1,955	0.05%
2020/12/22	5	46.67	0	0.00	46.25	5	1,979	0.25%
2020/12/21	1	46.55	1	46.55	46.60	0	2,000	0.00%
2020/12/18	0.1	45.90	0	46.45	46.45	0.1	2,010	0.01%
2020/12/17	11.3	45.74	0	0.00	45.60	11.3	2,001	0.56%
2020/12/16	3	45.87	0.5	46.00	46.00	2.5	1,994	0.13%
2020/12/15	6	45.84	20	46.07	45.70	-14	1,990	-0.70%
2020/12/14	9	46.58	2.3	46.47	46.30	6.7	1,980	0.34%
2020/12/11	1	46.70	1.2	47.03	46.90	-0.2	1,961	-0.01%
2020/12/10	12.5	47.42	2	47.60	47.50	10.5	1,922	0.55%
2020/12/09	1	46.10	2	46.28	46.30	-1	1,833	-0.05%
2020/12/08	0	0.00	2	46.20	46.05	-2	1,854	-0.11%
2020/12/07	4.1	46.31	1	46.20	46.10	3.1	1,853	0.17%
2020/12/04	12	46.19	2	46.45	46.40	10	1,866	0.54%
2020/12/03	1	46.35	0	0.00	46.25	1	1,864	0.05%
2020/12/02	8	46.40	0	0.00	46.35	8	1,882	0.42%
2020/12/01	0	46.60	1	46.60	46.60	-1	1,919	-0.05%
2020/11/30	1	47.50	0	0.00	46.35	1	2,025	0.05%
2020/11/26	1	46.70	2	46.80	46.70	-1	2,074	-0.05%
2020/11/25	60.2	46.74	2	46.85	46.65	58.2	2,165	2.69%
2020/11/24	0	0.00	20	46.55	46.45	-20	2,277	-0.88%
2020/11/23	6	46.71	0	0.00	46.65	6	2,390	0.25%
2020/11/20	15	46.19	26	46.15	46.15	-11	2,438	-0.45%
2020/11/19	22	46.50	1	46.65	46.40	21	2,496	0.84%
2020/11/18	0	0.00	22	46.86	46.75	-22	2,515	-0.87%
2020/11/17	9.1	46.75	162	46.53	46.80	-152.9	2,550	-5.99%	大賣/鉅額交易
2020/11/16	29	46.95	30	46.63	46.65	-1	2,617	-0.04%
2020/11/13	190	46.63	13	46.65	46.60	177	2,640	6.70%	大買/鉅額交易
2020/11/12	96	46.26	0	0.00	46.15	96	2,659	3.61%
2020/11/11	9	46.26	2.1	46.38	46.45	6.9	2,733	0.25%
2020/11/10	13.1	45.83	0	0.00	45.90	13.1	2,745	0.48%
2020/11/09	12	45.07	0	0.00	45.15	12	2,752	0.44%
2020/11/06	3	45.10	0.4	45.05	45.00	2.6	2,764	0.09%
2020/11/05	37.1	45.07	1.3	45.05	45.15	35.9	2,785	1.29%
2020/11/04	1	44.85	0	0.00	44.90	1	2,819	0.04%
2020/10/27	1	45.50	0	0.00	45.45	1	2,816	0.04%
2020/10/26	2	45.65	0	0.00	45.60	2	2,816	0.07%
2020/10/23	2	45.33	0	0.00	45.30	2	2,798	0.07%
2020/10/19	33	45.29	0	0.00	45.25	33	2,816	1.17%
2020/10/13	0	0.00	1	44.40	44.60	-1	2,944	-0.03%
2020/10/12	0	0.00	2	45.03	44.90	-2	3,011	-0.07%
2020/10/08	0	0.00	3	44.37	44.55	-3	3,068	-0.10%
2020/10/07	15	44.00	0	0.00	44.10	15	3,100	0.48%
2020/09/28	0	0.00	2	42.25	42.25	-2	3,160	-0.06%
2020/09/25	0	0.00	9	41.94	42.10	-9	3,176	-0.28%
2020/09/24	6	41.85	3	41.65	41.50	3	3,190	0.09%
2020/09/23	6.1	43.12	0	0.00	42.85	6.1	3,154	0.19%
2020/09/21	0	0.00	4	44.10	43.90	-4	3,142	-0.13%
2020/09/18	0	0.00	1	44.05	43.80	-1	3,141	-0.03%
2020/09/17	0	0.00	1	43.90	43.90	-1	3,130	-0.03%
2020/09/16	6	43.48	0	0.00	43.55	6	3,117	0.19%
2020/09/15	1	43.65	0	0.00	43.60	1	3,118	0.03%
2020/09/14	1	43.80	1	43.80	43.80	0	3,143	0.00%
2020/09/11	7.1	43.26	5	43.05	43.00	2.1	3,168	0.06%
2020/09/09	6	43.59	0	44.00	43.55	6	3,182	0.19%
2020/09/08	1	43.90	0	0.00	44.20	1	3,167	0.03%
2020/09/07	27	43.43	0	43.70	43.50	27	3,171	0.85%
2020/09/04	0	0.00	1	43.70	43.60	-1	3,183	-0.03%
2020/09/03	15	43.72	0	43.70	43.50	15	3,162	0.47%
2020/09/02	1	44.45	0	0.00	44.50	1	3,078	0.03%
2020/09/01	3.1	44.92	0	0.00	44.45	3.1	3,094	0.10%
2020/08/31	3	45.90	2	45.00	45.25	1	3,068	0.03%
2020/08/28	5	46.55	0	0.00	46.45	5	2,979	0.17%
2020/08/27	0	0.00	2	49.05	48.95	-2	2,876	-0.07%
2020/08/26	5	48.90	1	48.90	48.90	4	2,753	0.15%
2020/08/25	3	48.75	2	48.85	48.90	1	2,706	0.04%
2020/08/24	5	48.86	0	0.00	48.75	5	2,668	0.19%
2020/08/21	3	49.05	2	49.05	48.85	1	2,666	0.04%
2020/08/20	0	0.00	10	48.00	47.90	-10	2,639	-0.38%
2020/08/19	7	49.42	5	49.30	49.60	2	2,575	0.08%
2020/08/18	1	48.80	3	48.98	48.95	-2	2,562	-0.08%
2020/08/17	1	48.80	0	0.00	48.90	1	2,538	0.04%
2020/08/14	3	46.95	1	47.15	47.15	2	2,482	0.08%
2020/08/13	3	46.83	1	46.85	46.85	2	2,509	0.08%
2020/08/12	0	0.00	3	46.40	46.15	-3	2,599	-0.12%
2020/08/10	1	46.60	0	0.00	47.00	1	2,707	0.04%
2020/08/07	1	45.70	0	0.00	45.65	1	2,721	0.04%
2020/08/06	1	45.90	0	0.00	45.85	1	2,725	0.04%
2020/08/05	3	46.08	0	0.00	46.00	3	2,781	0.11%
2020/08/03	1	46.10	4	46.34	46.35	-3	2,906	-0.10%
2020/07/30	1	46.10	2	46.30	46.25	-1	2,965	-0.03%
2020/07/29	0	45.30	0	0.00	45.30	0	3,030	0.00%
2020/07/23	0	0.00	11	46.44	46.45	-11	3,140	-0.35%
2020/07/21	1	47.15	6	47.02	46.90	-5	3,180	-0.16%
2020/07/20	0	0.00	2	46.98	47.45	-2	3,156	-0.06%
2020/07/17	0	0.00	1	46.80	46.20	-1	3,124	-0.03%
2020/07/15	1	46.65	5	46.04	47.00	-4	3,025	-0.13%
2020/07/14	1	45.35	1	45.30	45.15	0	2,974	0.00%
2020/07/13	0.1	44.85	10	44.75	44.95	-9.9	2,935	-0.34%
2020/07/09	0	0.00	2	44.23	44.05	-2	2,934	-0.07%
2020/07/08	0	0.00	2	44.00	44.10	-2	2,928	-0.07%
2020/07/07	0	0.00	3	43.82	43.80	-3	2,922	-0.10%
2020/07/06	15	43.68	3	43.67	43.60	12	2,909	0.41%
2020/07/03	7	43.49	0	0.00	43.45	7	2,913	0.24%
2020/07/02	0	0.00	1	43.40	43.60	-1	2,911	-0.03%
2020/06/30	1	42.75	4	42.78	42.65	-3	2,956	-0.10%
2020/06/29	1	42.75	2	42.80	42.60	-1	3,023	-0.03%
2020/06/22	1	43.10	1	43.30	43.05	0	3,087	0.00%
2020/06/19	2	43.35	2	43.50	43.10	0	3,104	0.00%
2020/06/18	5	43.73	2	43.85	43.80	3	3,094	0.10%
2020/06/17	5	43.41	4	43.58	43.10	1	3,072	0.03%
2020/06/16	2.2	43.01	0	0.00	43.10	2.2	3,075	0.07%
2020/06/15	2	42.93	0	0.00	42.70	2	3,137	0.06%
2020/06/12	4	41.74	2	42.25	42.25	2	3,153	0.06%
2020/06/11	5	43.08	0	0.00	42.55	5	3,178	0.16%
2020/06/09	0	0.00	4	43.51	43.55	-4	3,234	-0.12%
2020/06/08	6	43.73	0	0.00	43.80	6	3,261	0.18%
2020/06/04	0	0.00	0.2	44.10	44.15	-0.2	3,264	-0.01%
2020/06/02	2	43.70	1	43.60	43.80	1	3,321	0.03%
2020/06/01	1	43.70	5	43.55	43.70	-4	3,322	-0.12%
2020/05/29	2	43.65	0	0.00	43.00	2	3,308	0.06%
2020/05/28	3	43.90	0	0.00	43.75	3	3,286	0.09%
2020/05/27	1	44.20	0	0.00	44.15	1	3,284	0.03%
2020/05/26	2	44.45	0	0.00	44.20	2	3,277	0.06%
2020/05/25	0.9	44.20	3	43.95	44.25	-2.1	3,253	-0.06%
2020/05/22	0	0.00	11	43.50	43.20	-11	3,224	-0.34%
2020/05/21	0	0.00	4	44.10	44.00	-4	3,204	-0.12%
2020/05/20	1.1	44.31	0	0.00	43.85	1.1	3,194	0.03%
2020/05/19	1	44.60	12	44.47	44.80	-11	3,156	-0.35%
2020/05/18	4	43.48	2	43.83	43.90	2	3,046	0.07%
2020/05/15	0	0.00	6	42.77	42.80	-6	2,985	-0.20%
2020/05/14	5	42.70	1	42.30	41.90	4	2,929	0.14%
2020/05/13	1	41.75	1	42.05	42.35	0	2,883	0.00%
2020/05/12	3	42.05	0	0.00	42.15	3	2,867	0.10%
2020/05/11	1	42.70	3	42.70	43.00	-2	2,814	-0.07%
2020/05/08	2	43.10	5	43.15	43.35	-3	2,793	-0.11%
2020/05/07	0	0.00	5	42.21	42.25	-5	2,723	-0.18%
2020/05/06	11	41.85	1	41.95	41.50	10	2,732	0.37%
2020/05/05	1	41.70	3.1	41.61	41.95	-2.1	2,696	-0.08%
2020/05/04	4	40.78	0	0.00	40.85	4	2,635	0.15%
2020/04/30	1	41.25	0	0.00	41.45	1	2,619	0.04%
2020/04/29	1	41.50	5	41.76	41.45	-4	2,599	-0.15%
2020/04/28	0	0.00	2	40.20	40.70	-2	2,530	-0.08%
2020/04/27	0	0.00	7	39.90	39.90	-7	2,546	-0.27%
2020/04/24	4	39.85	3	39.80	39.80	1	2,535	0.04%
2020/04/23	11	39.32	11	39.29	39.30	0	2,481	0.00%
2020/04/22	2	38.33	13.1	38.01	38.55	-11.1	2,464	-0.45%
2020/04/21	1	39.00	1.5	38.77	38.65	-0.5	2,460	-0.02%
2020/04/20	2	38.95	1	39.35	39.45	1	2,443	0.04%
2020/04/17	2	39.05	5	39.45	38.80	-3	2,439	-0.12%
2020/04/16	3	39.38	1	39.30	39.40	2	2,399	0.08%
2020/04/15	1	39.40	0	0.00	39.70	1	2,387	0.04%
2020/04/14	1	38.35	0	0.00	38.45	1	2,340	0.04%
2020/04/13	5	37.70	0	0.00	37.65	5	2,344	0.21%
2020/04/10	1	37.70	11	37.60	37.80	-10	2,362	-0.42%
2020/04/08	1	37.20	1	37.20	37.15	0	2,434	0.00%
2020/04/07	1	37.25	0	0.00	37.05	1	2,420	0.04%
2020/04/01	1	37.50	1	37.40	36.95	0	2,378	0.00%
2020/03/31	14.1	37.37	2	37.28	36.95	12.1	2,330	0.52%
2020/03/30	2	37.00	1	36.50	36.50	1	2,283	0.04%
2020/03/27	0	0.00	0.7	35.40	35.10	-0.7	2,246	-0.03%
2020/03/25	3	34.95	26	34.94	34.90	-23	2,283	-1.01%
2020/03/24	10	34.03	1	34.15	33.85	9	2,419	0.37%
2020/03/23	13	33.37	0	0.00	33.30	13	2,595	0.50%
2020/03/20	5	34.15	0	0.00	34.20	5	2,633	0.19%
2020/03/19	13	32.83	10	32.70	32.00	3	2,620	0.11%
2020/03/18	11	34.93	0	0.00	34.70	11	2,586	0.43%
2020/03/17	2.1	34.99	15	35.09	35.25	-12.9	2,605	-0.50%
2020/03/16	17	36.02	1	35.90	35.80	16	2,565	0.62%
2020/03/13	11	35.43	6	36.02	36.00	5	2,543	0.20%
2020/03/12	2	37.53	10	37.20	37.40	-8	2,469	-0.32%
2020/03/10	2	37.91	1	38.00	38.40	1	2,442	0.04%
2020/03/09	9	39.09	4	39.55	38.65	5	2,495	0.20%
2020/03/05	0	0.00	1	40.30	40.30	-1	2,496	-0.04%
2020/03/04	4	39.98	0	0.00	40.00	4	2,515	0.16%
2020/03/03	2	40.20	0	0.00	40.15	2	2,510	0.08%
2020/03/02	1	39.85	0	0.00	40.00	1	2,509	0.04%
2020/02/27	1	40.25	2	40.15	40.30	-1	2,496	-0.04%
2020/02/26	2	40.28	0	0.00	40.15	2	2,502	0.08%
2020/02/25	3	40.35	1	40.10	40.45	2	2,544	0.08%
2020/02/24	5	40.75	0	0.00	40.55	5	2,540	0.20%
2020/02/21	5	41.02	0	0.00	40.95	5	2,540	0.20%
2020/02/19	1	41.20	0.3	41.45	41.45	0.7	2,564	0.03%
2020/02/18	5	42.24	0	0.00	41.45	5	2,571	0.19%
2020/02/14	0	0.00	1	40.90	40.75	-1	2,690	-0.04%
2020/02/12	0	40.70	0	0.00	40.65	0	2,743	0.00%
2020/02/11	12	40.24	0	0.00	40.50	12	2,743	0.44%
2020/02/10	4	40.39	0	0.00	40.25	4	2,754	0.15%
2020/02/07	3	40.73	0	0.00	40.50	3	2,744	0.11%
2020/02/06	1	41.10	0	0.00	41.30	1	2,719	0.04%
2020/02/04	2	41.10	0	0.00	41.05	2	2,714	0.07%
2020/02/03	2	40.83	1	41.10	41.05	1	2,723	0.04%
2020/01/31	4	41.03	0.8	41.30	41.30	3.2	2,692	0.12%
2020/01/30	3	40.42	1	40.95	40.40	2	2,679	0.07%
2020/01/17	1	42.85	0	0.00	43.00	1	2,656	0.04%
2020/01/16	0.1	42.90	0	0.00	42.90	0.1	2,669	0.00%
2020/01/15	2	43.10	0	0.00	42.85	2	2,675	0.07%
2020/01/14	1	43.10	0.1	43.10	43.05	0.9	2,686	0.03%
2020/01/10	0	0.00	2.2	42.91	43.00	-2.2	2,740	-0.08%
2020/01/09	1	42.95	0	0.00	42.95	1	2,742	0.04%
2020/01/07	1	42.90	1	42.95	43.00	0	2,744	0.00%
2020/01/06	0	42.00	1	42.25	42.00	-1	2,715	-0.04%
2020/01/03	1	42.60	0	0.00	42.45	1	2,692	0.04%
2020/01/02	0	0.00	25	43.26	43.20	-25	2,630	-0.95%
2019/12/31	1.1	43.65	10	43.70	43.65	-8.9	2,596	-0.34%
2019/12/30	10	43.90	0	0.00	44.00	10	2,589	0.39%
2019/12/27	1	43.90	4	43.99	43.90	-3	2,578	-0.12%
2019/12/25	0	0.00	2	44.25	44.25	-2	2,571	-0.08%
2019/12/24	0	0.00	2	44.45	44.40	-2	2,563	-0.08%
2019/12/23	25	44.10	2.1	44.37	44.15	23	2,553	0.90%
2019/12/20	0	0.00	24	44.55	44.70	-24	2,525	-0.95%
2019/12/19	27	44.88	35	45.03	44.80	-8	2,487	-0.32%
2019/12/18	11	43.42	2.8	43.62	43.70	8.3	2,326	0.35%
2019/12/17	17	41.81	7	41.85	42.15	10	2,132	0.47%
2019/12/16	0	0.00	2.2	41.35	41.45	-2.2	2,083	-0.10%
2019/12/13	1	42.20	18	42.15	41.30	-17	2,090	-0.81%
2019/12/12	1	41.95	85	41.94	41.95	-84	2,069	-4.06%
2019/12/10	1	41.10	0	0.00	41.10	1	2,034	0.05%
2019/12/09	1	41.50	0	0.00	41.50	1	2,024	0.05%
2019/12/06	58	41.68	2	41.70	41.60	56	2,019	2.77%
2019/12/05	14	41.45	1	41.70	41.55	13	2,010	0.65%
2019/12/04	1.1	41.30	0	0.00	41.45	1.1	1,983	0.06%
2019/12/03	0	0.00	3	40.63	40.65	-3	1,891	-0.16%
2019/12/02	0	0.00	5	40.05	40.10	-5	1,845	-0.27%
2019/11/29	0	39.50	2	39.50	39.60	-2	1,822	-0.11%
2019/11/28	1	39.65	0	0.00	39.60	1	1,812	0.06%
2019/11/27	0	0.00	3	39.62	39.80	-3	1,820	-0.16%
2019/11/22	10	39.54	1	39.75	39.45	9	1,842	0.49%
2019/11/21	0	0.00	1	40.00	40.00	-1	1,832	-0.05%
2019/11/20	11	40.30	0	0.00	40.25	11	1,836	0.60%
2019/11/19	1	40.40	4.1	40.37	40.35	-3.1	1,851	-0.17%
2019/11/18	0	0.00	2	40.00	40.00	-2	1,839	-0.11%
2019/11/15	0	0.00	4	39.83	39.70	-4	1,812	-0.22%
2019/11/14	4	39.85	20	39.90	39.90	-16	1,845	-0.87%
2019/11/13	3	39.63	0	0.00	39.75	3	1,837	0.16%
2019/11/12	3	38.95	2	38.83	38.80	1	1,731	0.06%
2019/11/11	1	38.15	1.1	38.35	38.35	-0.1	1,738	0.00%
2019/11/08	2	38.35	3	38.37	38.30	-1	1,731	-0.06%
2019/11/07	5	38.37	3.1	38.22	38.20	2	1,733	0.11%
2019/11/06	0	0.00	1	37.60	37.60	-1	1,701	-0.06%
2019/11/05	4	37.71	0	0.00	37.65	4	1,734	0.23%
2019/11/04	0	0.00	0.3	37.95	37.90	-0.3	1,763	-0.02%
2019/10/31	2	38.00	0	0.00	37.70	2	1,827	0.11%
2019/10/30	2	37.80	0	0.00	37.85	2	1,829	0.11%
2019/10/29	0	37.80	0	0.00	37.60	0	1,862	0.00%
2019/10/25	0	0.00	2	38.28	38.20	-2	1,897	-0.11%
2019/10/24	2	37.30	4.1	37.40	37.50	-2.1	1,849	-0.11%
2019/10/23	1	37.45	0.1	37.55	37.35	0.9	1,850	0.05%
2019/10/22	3	37.83	0.1	37.80	37.75	2.9	1,842	0.16%
2019/10/21	0	0.00	1.1	37.91	38.00	-1.1	1,830	-0.06%
2019/10/18	7	37.63	0	0.00	37.85	7	1,804	0.39%
2019/10/16	1	37.65	5	37.60	37.60	-4	1,739	-0.23%
2019/10/15	0	0.00	5.3	36.85	36.80	-5.3	1,722	-0.30%
2019/10/14	1	36.85	0	0.00	36.90	1	1,724	0.06%
2019/10/08	1	37.15	0	0.00	37.10	1	1,698	0.06%
2019/10/07	6	37.03	0	0.00	37.40	6	1,691	0.35%
2019/10/03	0	0.00	3	37.30	37.40	-3	1,689	-0.18%
2019/09/27	2	37.73	0	0.00	37.70	2	1,688	0.12%
2019/09/25	2	38.18	1	38.10	38.20	1	1,692	0.06%
2019/09/24	2.1	38.15	0	0.00	38.00	2.1	1,737	0.12%
2019/09/23	23	38.30	0	0.00	38.30	23	1,765	1.30%
2019/09/20	0	0.00	20	38.90	38.50	-20	1,798	-1.11%
2019/09/18	0	0.00	4	39.13	38.95	-4	2,081	-0.19%
2019/09/17	1	38.40	0	0.00	38.30	1	2,070	0.05%
2019/09/16	5	37.65	5	38.23	38.30	0	2,065	0.00%
2019/09/12	3	37.70	4	37.45	37.65	-1	2,048	-0.05%
2019/09/11	2	37.65	4.1	37.85	37.85	-2.1	2,063	-0.10%
2019/09/09	1	37.95	1	37.85	37.75	0	2,070	0.00%
2019/09/06	7	37.65	0	0.00	37.65	7	2,068	0.34%
2019/09/05	6	37.86	0	0.00	37.90	6	2,077	0.29%
2019/08/30	0.1	37.00	1	36.95	36.90	-0.9	2,115	-0.04%
2019/08/29	2	36.70	0	0.00	36.75	2	2,123	0.09%
2019/08/28	0	37.00	1	37.00	36.80	-1	2,160	-0.05%
2019/08/26	2	39.55	1	39.55	39.55	1	2,175	0.05%
2019/08/23	2	39.40	0	0.00	39.40	2	2,150	0.09%
2019/08/22	1	38.85	0	0.00	39.20	1	2,172	0.05%
2019/08/20	1	39.00	2.5	39.07	39.10	-1.5	2,264	-0.06%
2019/08/19	8	38.99	0	0.00	38.80	8	2,281	0.35%
2019/08/16	3	39.38	0	0.00	39.35	3	2,257	0.13%
2019/08/15	1	40.00	0	0.00	39.85	1	2,265	0.04%
2019/08/14	2	40.15	26	40.65	40.10	-24	2,340	-1.03%
2019/08/13	1	41.10	0	0.00	41.25	1	2,423	0.04%
2019/08/12	41	41.60	2	41.48	41.45	39	2,526	1.54%
2019/08/08	0	0.00	1	41.50	41.20	-1	2,514	-0.04%
2019/08/07	5	41.65	3	41.70	41.00	2	2,521	0.08%
2019/08/06	5	41.19	24.3	41.15	41.15	-19.3	2,497	-0.77%
2019/08/05	1	41.35	4	41.43	40.75	-3	2,518	-0.12%
2019/08/02	0	0.00	1	40.60	40.80	-1	2,453	-0.04%
2019/08/01	1	40.80	0	0.00	40.80	1	2,449	0.04%
2019/07/30	0	0.00	1.1	40.21	40.45	-1.1	2,435	-0.04%
2019/07/29	5	40.90	6	40.63	40.70	-1	2,425	-0.04%
2019/07/25	0	0.00	1	40.00	39.90	-1	2,397	-0.04%
2019/07/23	1	39.70	21	39.80	39.80	-20	2,388	-0.84%
2019/07/19	0	0.00	1	39.65	39.60	-1	2,412	-0.04%
2019/07/16	0	0.00	3.2	39.30	39.30	-3.2	2,459	-0.13%
2019/07/15	1	39.65	0	0.00	39.60	1	2,441	0.04%
2019/07/11	1	39.55	0	0.00	39.60	1	2,448	0.04%
2019/07/08	1	39.40	0	0.00	39.40	1	2,437	0.04%
2019/07/04	5	39.40	2	39.40	39.40	3	2,444	0.12%
2019/07/02	0	0.00	3	39.25	39.35	-3	2,436	-0.12%
2019/07/01	20	39.20	23	39.21	39.15	-3	2,421	-0.12%
2019/06/28	4	39.85	1	40.00	39.95	3	2,373	0.13%
2019/06/27	0	0.00	3	40.37	40.45	-3	2,339	-0.13%
2019/06/26	8	40.83	4	40.85	40.45	4	2,315	0.17%
2019/06/25	26	41.12	39.2	40.64	40.80	-13.2	2,236	-0.59%
2019/06/24	0	0.00	3	39.10	39.35	-3	2,014	-0.15%
2019/06/21	1	38.65	10.8	38.99	38.65	-9.8	1,991	-0.49%
2019/06/20	0	0.00	6	38.89	38.90	-6	1,976	-0.30%
2019/06/19	5	38.96	0	0.00	38.90	5	1,969	0.25%
2019/06/18	0	0.00	2	39.30	39.45	-2	1,943	-0.10%
2019/06/17	4	38.90	0	0.00	39.05	4	1,925	0.21%
2019/06/13	0	0.00	2	38.03	38.85	-2	1,931	-0.10%
2019/06/12	4	38.49	4	38.53	38.40	0	1,927	0.00%
2019/06/11	4	39.04	0	0.00	39.00	4	1,945	0.21%
2019/06/10	2	39.25	1	39.60	39.55	1	1,921	0.05%
2019/06/06	0	0.00	1	39.05	39.05	-1	1,914	-0.05%
2019/06/05	2	39.00	4	39.00	39.05	-2	1,901	-0.11%
2019/06/04	1	38.70	3	38.90	39.05	-2	1,879	-0.11%
2019/06/03	1	38.20	0	0.00	38.35	1	1,841	0.05%
2019/05/31	5	38.60	1	38.65	38.55	4	1,814	0.22%
2019/05/30	3	38.75	3	38.70	39.15	0	1,773	0.00%
2019/05/29	4	38.86	3	39.10	39.20	1	1,754	0.06%
2019/05/28	1	38.80	3	39.46	38.80	-2	1,713	-0.12%
2019/05/27	22	38.84	10	38.97	39.00	12	1,660	0.72%
2019/05/24	1	38.05	2	38.35	38.05	-1	1,579	-0.06%
2019/05/23	2	38.08	0	0.00	38.00	2	1,559	0.13%
2019/05/22	5	37.87	4.2	38.02	38.00	0.8	1,540	0.05%
2019/05/21	16.8	38.52	6	38.40	38.30	10.8	1,506	0.72%
2019/05/20	26	38.45	12	38.30	38.15	14	1,428	0.98%
2019/05/17	10	37.27	4	37.49	37.50	6	1,319	0.45%
2019/05/16	0	0.00	3	36.25	36.05	-3	1,208	-0.25%
2019/05/15	12	36.61	5	36.63	36.50	7	1,203	0.58%
2019/05/14	2	36.15	22	36.00	36.45	-20	1,185	-1.69%
2019/05/13	8	36.15	15	36.35	36.45	-7	1,166	-0.60%
2019/05/10	4	35.43	0	0.00	35.45	4	1,105	0.36%
2019/05/09	15	35.50	0	0.00	35.40	15	1,103	1.36%
2019/05/08	3	36.15	5	36.07	35.95	-2	1,091	-0.18%
2019/05/07	0	0.00	1	35.70	35.70	-1	1,071	-0.09%
2019/05/03	2	35.05	0	0.00	35.30	2	1,056	0.19%
2019/05/02	5	35.28	0	0.00	35.25	5	1,060	0.47%
2019/04/30	4	35.23	1	35.20	35.10	3	1,064	0.28%
2019/04/29	1	35.20	0	0.00	35.40	1	1,059	0.09%
2019/04/26	1	35.15	1	35.30	35.10	0	1,060	0.00%
2019/04/25	3	35.63	0	0.00	35.60	3	1,052	0.29%
2019/04/23	4	36.05	8	35.98	36.05	-4	1,046	-0.38%
2019/04/22	22	35.60	1	35.85	35.90	21	1,047	2.00%
2019/04/18	1.1	35.00	0	0.00	34.95	1.1	1,105	0.10%
2019/04/17	3	35.08	0	0.00	35.15	3	1,134	0.26%
2019/04/16	1	35.05	0	0.00	35.00	1	1,153	0.09%
2019/04/12	2	35.18	0	0.00	35.20	2	1,287	0.16%
2019/04/11	1	35.30	0	0.00	35.35	1	1,316	0.08%
2019/04/10	2	35.28	1.5	35.30	35.30	0.5	1,323	0.04%
2019/04/02	0	0.00	0.4	35.15	35.10	-0.4	1,380	-0.03%
2019/04/01	3	35.30	0	0.00	35.20	3	1,424	0.21%
2019/03/28	1.1	35.00	0	0.00	34.95	1.1	1,474	0.07%
2019/03/27	1	35.00	0	0.00	35.05	1	1,479	0.07%
2019/03/26	4	35.04	0	0.00	35.15	4	1,500	0.27%
2019/03/25	0	0.00	2	35.00	35.05	-2	1,552	-0.13%
2019/03/22	1	34.90	0	0.00	34.85	1	1,614	0.06%
2019/03/21	1	35.00	0	0.00	34.95	1	1,669	0.06%
2019/03/15	0	0.00	3	35.30	35.40	-3	1,668	-0.18%
2019/03/12	8	34.17	0	0.00	34.05	8	1,612	0.50%
2019/03/11	4	34.40	1	34.65	34.45	3	1,586	0.19%
2019/03/07	1	34.95	5	34.78	34.70	-4	1,594	-0.25%
2019/03/05	1	34.85	0	0.00	35.00	1	1,611	0.06%
2019/03/04	0	0.00	2	35.00	34.95	-2	1,611	-0.12%
2019/02/27	2	34.75	1	34.80	34.70	1	1,607	0.06%
2019/02/26	0	0.00	1.1	34.80	34.70	-1.1	1,603	-0.07%
2019/02/25	0	0.00	1	34.95	34.85	-1	1,597	-0.06%
2019/02/22	0	0.00	3	34.95	35.00	-3	1,593	-0.19%
2019/02/21	0	0.00	1	34.95	34.90	-1	1,584	-0.06%
2019/02/18	1	34.50	0	0.00	35.20	1	1,568	0.06%
2019/02/15	0	0.00	5	34.45	34.40	-5	1,538	-0.32%
2019/02/14	0	0.00	1	34.65	34.65	-1	1,533	-0.07%
2019/02/13	2	34.90	0	0.00	34.85	2	1,532	0.13%
2019/02/12	1.1	34.80	1	34.55	34.75	0.1	1,540	0.01%
2019/02/11	0	0.00	0.3	34.75	34.70	-0.3	1,544	-0.02%
2019/01/30	4	34.60	0	0.00	34.70	4	1,536	0.26%
2019/01/24	4	34.36	0	0.00	34.30	4	1,526	0.26%
2019/01/23	0	0.00	4.7	34.37	34.50	-4.7	1,532	-0.31%
2019/01/21	1	34.70	0	0.00	34.80	1	1,548	0.06%
2019/01/18	1	34.90	0	0.00	34.80	1	1,587	0.06%
2019/01/16	3.2	35.00	0	0.00	34.90	3.2	1,614	0.20%
2019/01/15	0.5	35.10	1	35.10	35.10	-0.5	1,609	-0.03%
2019/01/14	3	34.65	14	34.58	34.80	-11	1,612	-0.68%
2019/01/11	1	34.70	0	0.00	34.80	1	1,653	0.06%
2019/01/10	1	35.70	2	36.10	35.25	-1	1,628	-0.06%
2019/01/08	2.1	34.89	1	34.95	34.75	1.1	1,542	0.07%
2019/01/07	0	0.00	3	35.00	35.20	-3	1,527	-0.20%
2019/01/04	5	34.81	1	34.55	34.80	4	1,486	0.27%
2019/01/03	2	34.38	3	34.03	34.10	-1	1,429	-0.07%
2019/01/02	0.1	33.80	0	0.00	33.80	0.1	1,402	0.00%
2018/12/28	0	0.00	1	33.10	33.50	-1	1,382	-0.07%
2018/12/27	1	33.55	40	33.64	33.45	-39	1,370	-2.85%
2018/12/26	5	33.89	1	33.40	33.40	4	1,365	0.29%
2018/12/25	3	33.98	2	34.00	33.90	1	1,349	0.07%
2018/12/24	5.1	34.46	1	34.80	34.40	4.1	1,326	0.31%
2018/12/22	42	34.28	7	34.36	34.30	35	1,280	2.73%
2018/12/21	2	33.00	1	33.00	33.00	1	1,231	0.08%
2018/12/20	4	32.88	6.1	32.72	33.00	-2.1	1,223	-0.17%
2018/12/19	6	32.94	2	32.45	32.75	4	1,215	0.33%
2018/12/18	3	34.58	4	34.46	32.80	-1	1,208	-0.08%
2018/12/17	7	34.59	3	35.03	34.35	4	1,179	0.34%
2018/12/14	6.1	34.29	4	34.54	33.95	2.1	1,123	0.18%
2018/12/13	2	32.85	1	33.00	33.00	1	1,078	0.09%
2018/12/12	2.5	31.98	0	0.00	32.10	2.5	1,085	0.23%
2018/12/11	1.5	31.85	0	0.00	31.85	1.5	1,082	0.14%
2018/12/10	1	31.80	0.8	31.80	31.75	0.2	1,100	0.02%
2018/12/07	0.6	32.20	0	0.00	32.15	0.6	1,116	0.05%
2018/12/06	0.5	32.15	1	32.05	32.15	-0.5	1,134	-0.04%
2018/12/05	0.5	32.50	0	0.00	32.50	0.5	1,139	0.04%
2018/12/04	0.4	32.60	0	0.00	32.60	0.4	1,157	0.04%
2018/12/03	7	32.84	2	32.95	32.90	5	1,170	0.43%
2018/11/29	0.1	32.30	0	0.00	32.25	0.1	1,268	0.01%
2018/11/26	0	0.00	1	31.50	31.40	-1	1,437	-0.07%
2018/11/16	0	0.00	0.1	31.60	31.45	-0.1	1,621	0.00%
2018/11/13	1	30.00	0	0.00	30.50	1	1,664	0.06%
2018/11/12	0	0.00	2	30.50	30.50	-2	1,668	-0.12%
2018/11/09	3	30.95	1	30.60	30.60	2	1,679	0.12%
2018/11/06	1	30.75	0.5	32.10	31.00	0.5	1,787	0.03%
2018/11/05	2	30.70	1.2	31.10	31.10	0.8	1,796	0.04%
2018/11/02	2	31.05	1	30.95	31.00	1	1,808	0.06%
2018/10/31	0	0.00	2	30.05	30.10	-2	1,837	-0.11%
2018/10/29	0.2	29.35	0	0.00	29.15	0.2	1,875	0.01%
2018/10/26	2	29.35	3	29.47	30.25	-1	1,872	-0.05%
2018/10/25	2	30.25	0	0.00	30.10	2	1,837	0.11%
2018/10/24	0.1	31.30	0.2	31.30	31.20	-0.1	1,822	-0.01%
2018/10/23	1	31.50	2	31.23	31.30	-1	1,822	-0.05%
2018/10/22	1	31.35	2	31.40	31.40	-1	1,820	-0.05%
2018/10/19	0	0.00	2	31.90	31.40	-2	1,810	-0.11%
2018/10/15	2	33.43	0	0.00	33.40	2	1,765	0.11%
2018/10/12	1	33.65	0	0.00	34.15	1	1,755	0.06%
2018/10/11	0	0.00	2.2	34.97	34.00	-2.2	1,759	-0.12%
2018/10/08	0	0.00	1	36.35	36.15	-1	1,734	-0.06%
2018/10/05	1	36.15	0	0.00	36.30	1	1,738	0.06%
2018/10/03	1	37.35	0	0.00	36.95	1	1,725	0.06%
2018/10/02	3	37.55	0	0.00	37.35	3	1,725	0.17%
2018/10/01	1	37.75	0	0.00	37.75	1	1,728	0.06%
2018/09/28	0	0.00	3.3	37.75	37.75	-3.3	1,754	-0.19%
2018/09/27	1	37.50	10	37.55	37.40	-9	1,752	-0.51%
2018/09/25	16	37.26	0	0.00	37.15	16	1,786	0.90%
2018/09/21	0	0.00	8	37.98	37.80	-8	1,783	-0.45%
2018/09/19	0	0.00	2	37.00	37.25	-2	1,784	-0.11%
2018/09/18	1	37.05	10	37.35	36.95	-9	1,816	-0.50%
2018/09/14	0	37.15	0	0.00	37.00	0	1,840	0.00%
2018/09/12	3	36.00	0	0.00	35.95	3	1,940	0.15%
2018/09/10	3	35.42	3	35.28	35.35	0	1,938	0.00%
2018/09/07	0	0.00	2	36.30	36.20	-2	1,938	-0.10%
2018/09/06	3.5	36.89	0	0.00	36.70	3.5	1,927	0.18%
2018/09/05	13.4	37.07	7	37.00	37.00	6.4	1,907	0.34%
2018/09/04	7	41.25	1	41.40	41.40	6	1,829	0.33%
2018/09/03	3	41.87	0	0.00	41.75	3	1,758	0.17%
2018/08/31	0.2	41.80	0	0.00	41.80	0.2	1,700	0.01%
2018/08/28	1	40.65	0	0.00	40.70	1	1,605	0.06%
2018/08/27	0	0.00	1	40.70	40.70	-1	1,593	-0.06%
2018/08/24	2	39.55	0	0.00	39.60	2	1,571	0.13%
2018/08/20	1.2	39.40	0	0.00	39.10	1.2	1,602	0.08%
2018/08/17	0.1	39.40	0	0.00	39.30	0.1	1,602	0.01%
2018/08/15	0	0.00	3	39.35	39.25	-3	1,645	-0.18%
2018/08/14	1	39.45	5	39.45	39.70	-4	1,651	-0.24%
2018/08/13	2	39.55	0	0.00	39.75	2	1,674	0.12%
2018/08/07	1	41.15	0	0.00	41.20	1	1,902	0.05%
2018/08/06	5	40.95	1	41.50	41.00	4	1,890	0.21%
2018/08/03	1	39.80	5	40.10	40.15	-4	1,853	-0.22%
2018/08/01	4	39.70	0	0.00	39.80	4	1,844	0.22%
2018/07/30	3	39.95	0	0.00	39.95	3	1,845	0.16%
2018/07/27	0	0.00	20	40.60	40.20	-20	1,867	-1.07%
2018/07/25	5	39.95	0	0.00	39.95	5	1,919	0.26%
2018/07/24	1	39.50	0	0.00	39.60	1	2,001	0.05%
2018/07/23	0.3	39.55	0	0.00	39.55	0.3	2,060	0.01%
2018/07/18	0	39.70	0	0.00	39.55	0	2,208	0.00%
2018/07/13	20	40.15	0	0.00	40.10	20	2,283	0.88%
2018/07/12	1	39.80	0	0.00	40.00	1	2,310	0.04%
2018/07/10	1	39.75	0	0.00	39.60	1	2,325	0.04%
2018/07/06	1	39.00	0	0.00	39.05	1	2,322	0.04%
2018/07/02	0	0.00	10	40.45	40.45	-10	2,306	-0.43%
2018/06/28	0	0.00	2	40.15	40.15	-2	2,269	-0.09%
2018/06/27	2	40.15	0	0.00	40.20	2	2,286	0.09%
2018/06/25	1	41.20	0	0.00	40.60	1	2,230	0.04%
2018/06/21	0	0.00	1	41.90	42.00	-1	2,167	-0.05%
2018/06/12	2	39.80	1	39.70	39.80	1	2,145	0.05%
2018/06/11	1	39.85	0	0.00	39.80	1	2,151	0.05%
2018/06/07	0	0.00	2	39.60	39.50	-2	2,189	-0.09%
2018/06/06	0	0.00	1	39.70	39.80	-1	2,217	-0.05%
2018/06/05	2	39.68	5	39.80	39.45	-3	2,245	-0.13%
2018/06/01	1	38.90	3	39.45	39.45	-2	2,357	-0.08%
2018/05/31	3	38.78	0	0.00	38.75	3	2,384	0.13%
2018/05/28	1	39.50	0	0.00	39.40	1	2,694	0.04%
2018/05/24	1	39.10	0	0.00	39.35	1	2,734	0.04%
2018/05/22	4	39.63	2	39.55	39.35	2	2,679	0.07%
2018/05/21	4	39.71	6	39.65	39.80	-2	2,652	-0.08%
2018/05/18	0	0.00	1	40.45	40.35	-1	2,614	-0.04%
2018/05/17	4	41.11	4	41.20	41.20	0	2,559	0.00%
2018/05/16	0	0.00	1	41.01	41.50	-1	2,514	-0.04%
2018/05/07	0.3	37.70	0	0.00	37.80	0.3	2,275	0.01%
2018/05/02	0	0.00	2	37.75	37.75	-2	2,202	-0.09%
2018/04/30	5	38.08	4	38.39	38.35	1	2,161	0.05%
2018/04/27	4	36.85	9	37.07	37.25	-5	2,072	-0.24%
2018/04/26	9	36.81	10	36.99	36.25	-1	2,026	-0.05%
2018/04/25	0	0.00	2	36.00	36.30	-2	1,975	-0.10%
2018/04/24	2	35.65	0	0.00	35.75	2	1,931	0.10%
2018/04/23	1	35.75	8	35.65	35.75	-7	1,954	-0.36%
2018/04/19	8	34.13	0	0.00	34.20	8	1,877	0.43%
2018/04/18	7	34.54	0	0.00	34.00	7	1,863	0.38%
2018/04/11	0	0.00	1	34.80	34.80	-1	1,886	-0.05%
2018/03/23	1	34.25	2	34.35	34.10	-1	1,934	-0.05%
2018/03/19	2	35.85	0	0.00	35.60	2	1,906	0.10%
2018/03/16	1	35.40	4	35.20	35.45	-3	1,897	-0.16%
2018/03/15	0	0.00	1	35.25	35.20	-1	1,870	-0.05%
2018/03/14	1	35.50	3	35.42	35.30	-2	1,872	-0.11%
2018/03/12	0	0.00	1	35.70	35.55	-1	1,831	-0.05%
2018/03/09	0	0.00	2	35.95	36.00	-2	1,801	-0.11%
2018/03/08	1	36.30	0	0.00	36.15	1	1,779	0.06%
2018/03/07	1	35.80	4	36.28	35.65	-3	1,714	-0.18%
2018/03/05	6	35.83	0	0.00	35.20	6	1,645	0.36%
2018/03/02	8	36.12	2	35.98	35.90	6	1,565	0.38%
2018/03/01	3	34.85	11	34.00	34.95	-8	1,357	-0.59%
2018/02/27	1	34.45	0	0.00	33.95	1	1,273	0.08%
2018/02/26	0	0.00	3	34.00	34.30	-3	1,256	-0.24%
2018/02/21	2	32.85	0	0.00	32.95	2	1,250	0.16%
2018/02/12	0	0.00	1	32.45	32.30	-1	1,249	-0.08%
2018/02/06	0	0.00	30	31.83	31.85	-30	1,254	-2.39%
2018/02/02	2	33.85	0	0.00	33.70	2	1,234	0.16%
2018/01/31	1	33.90	0	0.00	34.00	1	1,346	0.07%
2018/01/23	5	34.46	0	0.00	34.50	5	1,433	0.35%
2018/01/22	15	34.47	0	0.00	34.60	15	1,443	1.04%
2018/01/19	1	34.50	0	0.00	34.45	1	1,482	0.07%
2018/01/18	1	34.50	0	0.00	34.50	1	1,583	0.06%
2018/01/17	1	34.15	4	34.58	34.65	-3	1,570	-0.19%
2018/01/16	0	0.00	5	33.60	33.70	-5	1,538	-0.32%
2018/01/12	2	34.08	100	34.03	34.05	-98	1,613	-6.08%
2018/01/10	1	34.05	50	34.15	34.20	-49	1,640	-2.99%
2018/01/08	5	33.50	2	33.75	34.00	3	1,683	0.18%
2018/01/05	1	33.30	0	0.00	33.40	1	1,695	0.06%
2018/01/03	2	33.33	20	33.50	33.30	-18	1,851	-0.97%