大成 (1210)-富邦-中壢券商分點個股進出

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
57.4
漲跌
▲0.4
漲幅
+0.70%
成交量
1,181張
產業
上市食品類股
1117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－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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	0.9	56.90	0	0.00	57.40	0.9	2,166	0.04%
2024/04/24	1	57.20	0	0.00	57.00	1	2,175	0.05%
2024/04/23	0	56.70	2	57.15	57.40	-2	2,142	-0.09%
2024/04/22	5	56.12	0	0.00	56.40	5	2,093	0.24%
2024/04/19	4.1	55.36	0	0.00	55.50	4.1	2,041	0.20%
2024/04/18	1	55.71	5	55.40	55.70	-4	1,980	-0.20%
2024/04/17	1.5	56.03	0	0.00	55.60	1.5	1,957	0.08%
2024/04/16	11.2	55.50	1.5	55.57	55.20	9.7	1,952	0.50%
2024/04/15	4.2	56.56	0	0.00	56.30	4.2	1,925	0.22%
2024/04/12	3	57.30	0	0.00	57.20	3	1,881	0.16%
2024/04/11	9.1	57.41	2	57.30	57.40	7.1	1,887	0.38%
2024/04/10	3	58.20	0	0.00	58.00	3	1,884	0.16%
2024/04/09	3	58.00	0	57.90	58.00	3	1,899	0.16%
2024/04/08	0.2	57.90	2	58.00	58.00	-1.8	1,904	-0.09%
2024/04/03	1.4	57.57	1	57.60	57.60	0.4	1,944	0.02%
2024/04/02	5.1	57.88	0.2	57.90	57.80	4.9	1,933	0.25%
2024/04/01	0.1	58.10	0	0.00	58.20	0.1	1,935	0.00%
2024/03/29	0	57.60	0	0.00	57.70	0	1,933	0.00%
2024/03/28	0	0.00	5	58.00	57.70	-5	1,946	-0.26%
2024/03/27	0	57.70	0	0.00	57.80	0	2,001	0.00%
2024/03/26	3.7	57.52	0	0.00	57.40	3.7	2,064	0.18%
2024/03/25	2.4	57.86	0	0.00	57.70	2.4	2,116	0.11%
2024/03/22	9.1	57.75	1	57.70	57.60	8.1	2,179	0.37%
2024/03/21	0.1	58.20	4.4	58.15	58.20	-4.3	2,232	-0.19%
2024/03/20	2.6	58.32	4.4	58.18	58.20	-1.9	2,225	-0.08%
2024/03/19	0	0.00	1	57.50	57.20	-1	2,207	-0.05%
2024/03/18	6.1	56.93	5.7	56.64	57.10	0.4	2,213	0.02%
2024/03/15	23.4	57.13	7.4	57.47	56.80	16.1	2,172	0.74%
2024/03/14	4	61.05	8.1	61.21	60.50	-4.1	1,957	-0.21%
2024/03/13	0.4	60.29	10.1	60.33	60.10	-9.7	1,902	-0.51%
2024/03/12	1	60.20	1	59.72	60.10	0	1,898	0.00%
2024/03/11	0	0.00	1.3	59.66	59.60	-1.3	1,910	-0.07%
2024/03/08	0	59.90	0.5	59.64	59.40	-0.5	1,923	-0.02%
2024/03/07	3.5	60.02	5	60.04	60.30	-1.5	1,920	-0.08%
2024/03/06	0	60.10	3.5	60.13	60.40	-3.5	1,916	-0.18%
2024/03/05	8.7	60.18	6.6	60.22	60.30	2	1,911	0.11%
2024/03/04	1	59.00	0	58.80	58.70	1	1,853	0.05%
2024/03/01	1	59.00	6.6	58.91	58.90	-5.6	1,854	-0.30%
2024/02/27	0	58.90	0	0.00	58.50	0	1,861	0.00%
2024/02/26	0	0.00	23	59.05	59.00	-23	1,879	-1.22%
2024/02/23	0	0.00	0.7	58.81	58.70	-0.7	1,881	-0.04%
2024/02/22	0	0.00	0.6	58.38	58.60	-0.6	1,887	-0.03%
2024/02/21	0	0.00	1	58.60	58.50	-1	1,882	-0.05%
2024/02/20	0.3	58.10	1.5	58.43	57.80	-1.2	1,864	-0.06%
2024/02/16	2	57.10	1	57.30	57.00	1	1,869	0.05%
2024/02/15	2.4	57.13	0	0.00	57.20	2.4	1,855	0.13%
2024/02/05	0	0.00	0	58.10	58.20	0	1,837	0.00%
2024/02/02	0.1	57.90	12.2	57.90	58.00	-12.2	1,856	-0.66%
2024/01/30	0.6	57.88	0	0.00	57.70	0.6	1,838	0.03%
2024/01/29	0.2	58.20	5	58.22	58.30	-4.8	1,837	-0.26%
2024/01/26	0.1	58.10	0	0.00	58.20	0.1	1,838	0.00%
2024/01/25	1	58.10	0	57.90	58.10	1	1,832	0.05%
2024/01/24	0.2	57.60	0	0.00	57.50	0.2	1,828	0.01%
2024/01/23	1	57.80	4.1	57.85	57.80	-3.1	1,842	-0.17%
2024/01/18	0	0.00	0.6	57.00	57.10	-0.6	1,838	-0.03%
2024/01/17	0	0.00	1	57.54	57.70	-1	1,820	-0.05%
2024/01/16	0	0.00	3.1	57.31	57.40	-3.1	1,790	-0.17%
2024/01/15	0	0.00	3	57.83	58.00	-3	1,790	-0.17%
2024/01/12	0	0.00	0.2	57.00	57.00	-0.2	1,802	-0.01%
2024/01/10	0.2	56.80	2.6	56.76	57.00	-2.4	1,787	-0.13%
2024/01/09	0	0.00	2	57.20	57.10	-2	1,785	-0.11%
2024/01/08	0.1	57.90	0.1	57.70	57.80	0	1,772	0.00%
2024/01/05	1	57.40	1	57.80	57.60	0	1,778	0.00%
2024/01/04	1	58.60	1.1	58.20	58.20	-0.1	1,757	0.00%
2024/01/03	1	58.50	4	58.60	58.80	-3	1,751	-0.17%
2024/01/02	0	0.00	0.2	58.40	58.90	-0.2	1,724	-0.01%
2023/12/29	5	58.68	2	58.30	58.50	3	1,711	0.18%
2023/12/28	1.1	57.60	0	0.00	57.80	1.1	1,701	0.06%
2023/12/27	1.2	57.45	0	0.00	57.50	1.2	1,728	0.07%
2023/12/25	0	58.10	1	58.30	57.70	-1	1,731	-0.06%
2023/12/22	0.1	58.90	0.1	58.50	59.00	0	1,706	0.00%
2023/12/21	0	0.00	1	58.80	59.20	-1	1,653	-0.06%
2023/12/20	2	58.00	0.6	58.32	58.80	1.4	1,617	0.08%
2023/12/19	0	0.00	6	58.47	58.60	-6	1,565	-0.38%
2023/12/18	4.1	58.18	3.4	57.72	58.40	0.8	1,500	0.05%
2023/12/15	12.2	56.91	0	0.00	57.00	12.2	1,464	0.83%
2023/12/14	1.2	56.70	11	56.70	56.90	-9.9	1,468	-0.67%
2023/12/13	1.4	56.73	1	56.20	56.30	0.4	1,457	0.02%
2023/12/12	1.3	57.07	2.1	57.20	57.20	-0.8	1,459	-0.05%
2023/12/11	0.2	57.10	3.4	57.04	57.00	-3.2	1,455	-0.22%
2023/12/08	0	0.00	0.1	57.32	57.20	-0.1	1,479	-0.01%
2023/12/07	1	57.19	0.2	56.90	56.80	0.8	1,478	0.06%
2023/12/06	1	57.50	7.1	57.26	57.40	-6.1	1,471	-0.41%
2023/12/05	0	56.30	15.4	56.44	56.50	-15.4	1,442	-1.07%
2023/12/04	0	0.00	6.1	56.05	56.10	-6.1	1,426	-0.43%
2023/12/01	10	55.80	0	0.00	55.80	10	1,431	0.70%
2023/11/30	1.5	56.23	11	56.39	56.30	-9.5	1,445	-0.66%
2023/11/29	0	0.00	1	55.90	55.90	-1	1,487	-0.07%
2023/11/28	2	55.60	1	55.50	55.80	1	1,486	0.07%
2023/11/27	1.1	55.29	0.6	55.22	55.00	0.5	1,488	0.04%
2023/11/24	2	55.10	7.1	54.97	55.30	-5.1	1,490	-0.34%
2023/11/22	2.3	54.89	20	54.90	54.90	-17.7	1,475	-1.20%
2023/11/21	1	54.50	10.3	54.51	54.50	-9.3	1,468	-0.63%
2023/11/20	0	0.00	1	53.60	53.60	-1	1,457	-0.07%
2023/11/17	1	53.80	0	0.00	53.90	1	1,454	0.07%
2023/11/15	0	0.00	2	53.90	53.90	-2	1,460	-0.14%
2023/11/14	2	53.20	1.4	53.14	53.20	0.6	1,520	0.04%
2023/11/13	1.1	53.13	0	0.00	53.00	1.1	1,542	0.07%
2023/11/10	10	53.80	1	54.10	53.60	9	1,573	0.57%
2023/11/09	0	0.00	2	52.80	52.80	-2	1,558	-0.13%
2023/11/08	0	0.00	0.1	53.00	53.00	-0.1	1,651	0.00%
2023/11/07	0.4	52.73	0	0.00	52.80	0.4	1,692	0.02%
2023/11/06	2	52.75	2.1	53.00	52.80	-0.1	1,773	0.00%
2023/10/31	0.1	51.70	0.8	51.17	50.80	-0.7	2,536	-0.03%
2023/10/26	0.1	51.80	0.5	51.80	51.40	-0.5	3,107	-0.01%
2023/10/25	0.1	52.18	1.1	52.02	51.90	-1	3,144	-0.03%
2023/10/24	1.1	51.83	0	0.00	51.70	1.1	3,205	0.03%
2023/10/23	0.1	51.80	0	0.00	51.60	0.1	3,290	0.00%
2023/10/20	1	51.40	0	0.00	51.20	1	3,351	0.03%
2023/10/19	1	52.00	0.7	52.00	51.80	0.3	3,414	0.01%
2023/10/18	4	51.78	3	51.73	51.60	1	3,558	0.03%
2023/10/17	3	52.33	0	0.00	52.20	3	3,714	0.08%
2023/10/16	7	52.54	0	0.00	52.50	7	3,843	0.18%
2023/10/13	0	0.00	5	53.30	52.80	-5	4,081	-0.12%
2023/10/12	0.4	53.00	0.1	53.10	53.20	0.3	4,329	0.01%
2023/10/11	1.3	52.74	1	53.00	52.70	0.3	4,406	0.01%
2023/10/06	7.3	53.00	0	0.00	52.80	7.3	4,441	0.16%
2023/10/05	4	52.50	0	0.00	52.60	4	4,458	0.09%
2023/10/04	24.5	52.20	0	0.00	52.10	24.5	4,499	0.54%
2023/10/03	3	53.43	0	0.00	53.10	3	4,501	0.07%
2023/10/02	1	53.80	0	0.00	53.80	1	4,483	0.02%
2023/09/28	1	53.81	0	0.00	53.80	1	4,493	0.02%
2023/09/27	0	0.00	1	54.30	54.10	-1	4,499	-0.02%
2023/09/26	0.1	54.60	0.1	54.70	54.30	0	4,521	0.00%
2023/09/25	0	0.00	2.1	55.19	55.20	-2.1	4,530	-0.05%
2023/09/22	2.2	53.82	0	0.00	54.00	2.2	4,532	0.05%
2023/09/20	1	54.90	0.4	54.20	54.20	0.7	4,538	0.01%
2023/09/19	2.1	54.48	0	0.00	54.40	2.1	4,511	0.05%
2023/09/18	0.3	55.40	0	0.00	55.30	0.3	4,498	0.01%
2023/09/15	1	55.00	2.2	55.34	55.60	-1.2	4,497	-0.03%
2023/09/14	11	54.82	1	55.10	54.90	10	4,512	0.22%
2023/09/13	0	0.00	93	53.90	54.30	-93	4,504	-2.06%
2023/09/11	0.1	54.40	0	0.00	54.20	0.1	4,482	0.00%
2023/09/08	1	54.60	0	0.00	54.50	1	4,486	0.02%
2023/09/06	5.1	55.10	0	0.00	54.80	5.1	4,493	0.11%
2023/09/05	1	56.30	0	0.00	55.40	1	4,475	0.02%
2023/09/04	1	56.10	11	56.10	56.10	-10	4,468	-0.22%
2023/09/01	0	54.80	1	55.00	55.00	-1	4,422	-0.02%
2023/08/31	2	54.90	3	55.00	54.60	-1	4,413	-0.02%
2023/08/30	6.1	54.40	0	0.00	54.30	6.1	4,399	0.14%
2023/08/29	1	54.50	2.1	54.85	54.80	-1.1	4,397	-0.02%
2023/08/25	3	54.60	3	54.40	54.30	0	4,397	0.00%
2023/08/24	1.2	54.11	1	54.10	53.80	0.2	4,399	0.00%
2023/08/23	0	54.40	1	54.50	54.30	-1	4,391	-0.02%
2023/08/21	4	54.40	0.3	54.60	54.30	3.7	4,400	0.08%
2023/08/18	0.1	55.02	9.4	55.00	54.70	-9.2	4,388	-0.21%
2023/08/17	0.1	53.70	2	54.00	54.00	-1.9	4,363	-0.04%
2023/08/16	0.1	53.00	4.1	53.60	53.40	-4.1	4,391	-0.09%
2023/08/15	1	53.40	9	53.41	53.10	-8	4,362	-0.18%
2023/08/14	5.3	53.03	6	52.90	52.90	-0.7	4,360	-0.02%
2023/08/11	5.1	54.10	1	54.10	54.10	4.1	4,299	0.09%
2023/08/10	13.1	54.28	1.1	54.14	54.30	12	4,311	0.28%
2023/08/09	27.6	54.38	8	54.98	55.40	19.6	4,248	0.46%
2023/08/08	7.2	59.49	8.5	59.35	58.90	-1.3	3,996	-0.03%
2023/08/07	0	0.00	25.2	58.55	58.80	-25.2	3,956	-0.64%
2023/08/04	20.3	56.43	5.5	56.53	56.70	14.8	3,866	0.38%
2023/08/02	25.8	63.00	5	62.14	61.40	20.8	3,623	0.57%
2023/08/01	1.1	61.88	32.6	61.51	62.20	-31.6	3,484	-0.91%
2023/07/31	0	0.00	1	61.50	59.80	-1	3,311	-0.03%
2023/07/28	0	58.90	8.3	59.23	59.40	-8.3	3,249	-0.26%
2023/07/27	10	58.50	1.2	59.08	59.50	8.8	3,234	0.27%
2023/07/26	0	0.00	4.1	59.04	59.00	-4.1	3,191	-0.13%
2023/07/25	1.3	57.95	0	0.00	58.10	1.3	3,113	0.04%
2023/07/24	1	59.48	5.2	58.95	59.00	-4.2	3,044	-0.14%
2023/07/21	5	58.88	9	59.05	59.00	-4	2,974	-0.13%
2023/07/20	68.8	57.88	21.2	58.24	58.60	47.6	2,857	1.66%
2023/07/19	30	56.73	5.3	57.17	56.30	24.7	2,690	0.92%
2023/07/18	8	55.87	13.3	57.35	55.90	-5.3	2,564	-0.21%
2023/07/17	5.1	55.81	25.9	55.49	55.90	-20.8	2,333	-0.89%
2023/07/14	0.1	53.00	5.1	52.84	52.60	-5	2,096	-0.24%
2023/07/13	0	0.00	0	52.10	51.80	0	2,059	0.00%
2023/07/12	0	51.90	0.5	52.00	51.80	-0.5	2,081	-0.02%
2023/07/11	0.1	52.00	5	52.28	52.00	-4.9	2,083	-0.24%
2023/07/10	0	0.00	0	52.40	52.50	0	2,058	0.00%
2023/07/07	1.1	51.80	0	0.00	51.80	1.1	2,037	0.05%
2023/07/06	3	52.10	0.2	52.30	52.10	2.8	2,036	0.14%
2023/07/05	0	53.10	0.1	53.10	52.90	-0.1	2,031	0.00%
2023/07/03	2	53.30	4	53.30	53.30	-2	2,083	-0.10%
2023/06/30	0	0.00	14.1	53.08	53.30	-14.1	2,091	-0.67%
2023/06/28	1	52.70	0	0.00	52.70	1	2,049	0.05%
2023/06/27	0	52.20	2	52.00	52.00	-2	2,048	-0.10%
2023/06/26	3	52.20	1	52.20	52.20	2	2,049	0.10%
2023/06/21	0.2	51.70	0	0.00	52.10	0.2	2,051	0.01%
2023/06/20	0.1	51.39	2.3	51.41	51.40	-2.2	2,044	-0.11%
2023/06/19	0	52.50	0	0.00	52.40	0	2,008	0.00%
2023/06/16	0	0.00	1	52.60	52.50	-1	2,011	-0.05%
2023/06/15	0	0.00	6	52.78	52.90	-6	2,005	-0.30%
2023/06/14	2.1	52.46	0	0.00	52.50	2.1	2,014	0.11%
2023/06/13	0	52.90	4	53.00	52.90	-4	2,007	-0.20%
2023/06/12	0	0.00	2	52.80	52.70	-2	2,005	-0.10%
2023/06/07	5.9	52.88	0	0.00	53.30	5.9	2,039	0.29%
2023/06/06	0	52.90	0	0.00	52.80	0	2,046	0.00%
2023/06/05	0	53.30	1	53.10	53.00	-1	2,074	-0.05%
2023/06/02	0	53.30	0	0.00	53.20	0	2,130	0.00%
2023/06/01	1	52.79	0.4	52.70	52.70	0.6	2,211	0.03%
2023/05/31	0	53.00	3	52.80	52.50	-3	2,283	-0.13%
2023/05/30	0	0.00	2	53.00	53.30	-2	2,359	-0.08%
2023/05/29	0.1	52.80	3	52.87	52.80	-2.9	2,645	-0.11%
2023/05/26	0.1	53.00	5.1	53.00	53.10	-5	2,677	-0.18%
2023/05/25	0	53.40	1.1	53.30	53.30	-1	2,736	-0.04%
2023/05/24	3	53.73	3	53.97	53.90	0	2,753	0.00%
2023/05/23	0	0.00	3.1	54.49	54.00	-3.1	2,765	-0.11%
2023/05/22	0	53.50	6.4	53.84	53.70	-6.4	2,722	-0.23%
2023/05/19	0	0.00	6	53.20	53.10	-6	2,668	-0.22%
2023/05/18	0.1	53.00	1.4	53.37	53.10	-1.3	2,655	-0.05%
2023/05/17	0	0.00	9	53.34	53.50	-9	2,642	-0.34%
2023/05/16	1	53.20	3	53.33	53.00	-2	2,612	-0.08%
2023/05/15	12	52.30	30	52.53	52.80	-18	2,561	-0.70%
2023/05/12	13.1	52.28	0	0.00	52.50	13.1	2,568	0.51%
2023/05/11	13.1	52.28	0	0.00	52.00	13.1	2,560	0.51%
2023/05/10	5	53.10	11	53.02	53.30	-6	2,533	-0.24%
2023/05/09	11	53.86	4.8	53.48	52.70	6.2	2,510	0.25%
2023/05/08	0	0.00	8	53.65	53.50	-8	2,441	-0.33%
2023/05/05	1	52.70	11	52.54	52.80	-10	2,366	-0.42%
2023/05/04	7.6	52.03	7.5	52.72	51.80	0.1	2,330	0.00%
2023/05/03	0.1	52.40	0.4	52.19	52.20	-0.3	2,273	-0.01%
2023/05/02	2	52.00	1	51.50	51.80	1	2,255	0.04%
2023/04/28	2	51.05	0	51.10	51.30	2	2,254	0.09%
2023/04/27	0.1	51.20	0	0.00	51.10	0.1	2,255	0.00%
2023/04/26	5.1	51.20	0.1	51.04	51.30	5	2,263	0.22%
2023/04/25	4	50.88	1	51.10	50.90	3	2,254	0.13%
2023/04/24	2	51.20	0	0.00	51.30	2	2,232	0.09%
2023/04/21	4.3	51.42	2	51.20	51.40	2.3	2,232	0.10%
2023/04/20	0	0.00	6	52.25	52.00	-6	2,229	-0.27%
2023/04/19	5	52.50	0	0.00	52.60	5	2,223	0.22%
2023/04/18	7	53.21	6	53.28	52.70	1	2,199	0.05%
2023/04/17	0.3	52.83	12.7	52.99	52.80	-12.4	2,156	-0.57%
2023/04/14	5	52.00	0	0.00	51.90	5	2,089	0.24%
2023/04/13	1	51.80	6	51.75	52.00	-5	2,064	-0.24%
2023/04/11	0	0.00	2	51.60	51.40	-2	2,025	-0.10%
2023/04/10	1	51.90	3.1	51.93	52.00	-2.1	2,049	-0.10%
2023/04/07	0	0.00	1	51.20	51.90	-1	2,035	-0.05%
2023/04/06	1	51.89	4	52.03	51.90	-3	2,013	-0.15%
2023/03/30	3	50.30	0.1	50.30	50.30	2.9	1,938	0.15%
2023/03/28	0	50.30	0	0.00	50.30	0	1,934	0.00%
2023/03/27	0	50.30	2	50.15	50.20	-2	1,924	-0.10%
2023/03/24	1	49.75	0.1	50.00	49.90	0.9	1,914	0.05%
2023/03/23	0	0.00	2	50.05	50.00	-2	1,900	-0.11%
2023/03/22	0.9	50.10	0	0.00	50.10	0.9	1,894	0.05%
2023/03/21	0	0.00	2	50.15	50.10	-2	1,886	-0.11%
2023/03/20	1	50.10	0	0.00	49.65	1	1,878	0.05%
2023/03/17	0	50.20	1.2	50.01	49.85	-1.1	1,866	-0.06%
2023/03/16	2	49.88	6	49.90	50.00	-4	1,853	-0.22%
2023/03/15	1.1	50.51	16.9	50.63	50.30	-15.8	1,840	-0.86%
2023/03/14	10	50.80	21.1	50.18	50.50	-11.1	1,827	-0.61%
2023/03/13	1.1	49.67	1	50.10	50.10	0.1	1,813	0.01%
2023/03/10	0.1	50.90	4	50.43	50.30	-3.9	1,791	-0.22%
2023/03/09	1	51.00	0	0.00	51.10	1	1,772	0.06%
2023/03/08	1	51.20	6	51.00	51.30	-5	1,767	-0.28%
2023/03/07	9.6	51.71	4	52.00	51.20	5.6	1,730	0.32%
2023/03/06	4	51.95	9	52.12	51.30	-5	1,673	-0.30%
2023/03/03	6	51.02	11.3	50.69	50.20	-5.3	1,590	-0.33%
2023/03/02	4.1	50.08	4.7	49.98	50.00	-0.6	1,515	-0.04%
2023/03/01	20.3	52.81	6.8	53.96	51.10	13.6	1,410	0.96%
2023/02/24	3	50.00	6	50.39	50.60	-3	1,105	-0.27%
2023/02/23	1	50.40	16.3	50.07	49.55	-15.3	1,057	-1.44%
2023/02/22	1.1	48.93	3.1	49.28	49.05	-2	984	-0.21%
2023/02/21	10	48.08	12	48.47	48.65	-2	950	-0.21%
2023/02/20	1	47.60	0	47.25	47.75	1	929	0.11%
2023/02/16	1.2	46.88	5	47.10	47.30	-3.8	929	-0.41%
2023/02/15	0	0.00	0	47.00	46.85	0	929	0.00%
2023/02/14	2	46.65	0	0.00	46.65	2	925	0.22%
2023/02/13	2	46.60	5.6	46.63	46.60	-3.6	929	-0.39%
2023/02/10	3	46.57	0	0.00	46.35	3	925	0.32%
2023/02/07	3	47.10	20	46.85	47.10	-17	877	-1.94%
2023/02/06	0.1	46.73	4	46.71	46.65	-3.9	874	-0.45%
2023/02/03	1	46.50	0	0.00	46.85	1	863	0.12%
2023/02/02	20.1	46.00	0	0.00	46.20	20.1	842	2.38%
2023/02/01	0.5	46.31	0	0.00	45.80	0.5	841	0.06%
2023/01/30	2	45.88	6	45.90	45.65	-4	834	-0.48%
2023/01/16	2	45.95	0	0.00	45.80	2	835	0.24%
2023/01/13	2	46.08	0	0.00	46.10	2	834	0.24%
2023/01/12	0	0.00	2	46.05	46.20	-2	902	-0.22%
2023/01/11	2	46.35	0	0.00	46.05	2	898	0.22%
2023/01/10	7.1	46.03	0	0.00	46.30	7.1	886	0.80%
2023/01/09	0	45.80	0	45.55	45.80	0	867	0.00%
2023/01/06	0.3	45.45	0	0.00	45.25	0.3	857	0.03%
2023/01/04	0	0.00	1	45.30	45.35	-1	863	-0.12%
2022/12/30	10	45.55	1	45.45	45.55	9	858	1.05%
2022/12/29	1	45.25	3.2	45.35	45.40	-2.2	855	-0.26%
2022/12/28	2	46.20	1	46.25	46.05	1	851	0.12%
2022/12/27	1	45.00	0	0.00	45.35	1	816	0.12%
2022/12/26	1	45.10	0	0.00	45.00	1	822	0.12%
2022/12/23	0	0.00	2	45.45	45.45	-2	814	-0.25%
2022/12/22	0	0.00	0.4	44.40	44.60	-0.4	799	-0.05%
2022/12/16	6	44.48	1	44.50	44.35	5	811	0.62%
2022/12/14	0	0.00	1	44.80	45.00	-1	811	-0.12%
2022/12/12	2	44.25	0	0.00	44.50	2	804	0.25%
2022/12/07	9	44.40	1	44.75	44.75	8	807	0.99%
2022/12/06	3	44.72	0	0.00	44.40	3	804	0.38%
2022/12/05	3	45.13	0	0.00	44.85	3	799	0.38%
2022/12/02	1.2	44.72	0	0.00	44.75	1.2	790	0.15%
2022/12/01	1.1	44.56	0.1	44.80	44.75	0.9	790	0.12%
2022/11/30	0	44.55	0	0.00	44.55	0	773	0.00%
2022/11/25	0.3	44.20	0	0.00	44.05	0.3	750	0.03%
2022/11/22	1	43.15	0	0.00	43.35	1	763	0.13%
2022/11/18	1	43.15	1	43.10	43.25	0	786	0.00%
2022/11/17	0	0.00	0.1	43.50	43.25	-0.1	798	-0.01%
2022/11/16	0.3	43.20	0	0.00	42.75	0.3	803	0.03%
2022/11/15	1	43.25	0	0.00	43.30	1	801	0.12%
2022/11/14	1	42.95	6	42.79	42.90	-5	795	-0.63%
2022/11/11	20	42.50	0	0.00	42.05	20	791	2.53%
2022/11/10	3	41.73	0	0.00	41.70	3	790	0.38%
2022/11/09	0.2	42.00	1	41.80	41.90	-0.9	790	-0.11%
2022/11/08	0	0.00	0.1	42.05	41.90	-0.1	792	-0.01%
2022/11/07	0	0.00	1	41.55	41.60	-1	798	-0.13%
2022/11/03	1	41.20	0	0.00	41.05	1	808	0.12%
2022/11/02	12	41.38	0	0.00	41.20	12	807	1.49%
2022/11/01	2.2	40.46	0	0.00	40.60	2.2	797	0.28%
2022/10/28	1	40.20	0	0.00	39.95	1	799	0.13%
2022/10/27	0	40.33	0	0.00	40.40	0	792	0.00%
2022/10/26	2.1	39.98	1	39.65	40.05	1.1	786	0.14%
2022/10/25	1.5	40.41	0	0.00	40.30	1.5	771	0.19%
2022/10/24	2	41.85	0	0.00	41.70	2	755	0.27%
2022/10/21	3	41.94	0	0.00	42.00	3	749	0.41%
2022/10/20	5.6	41.96	0.4	43.00	42.80	5.2	737	0.70%
2022/10/19	0.9	44.10	0.3	44.10	43.85	0.6	668	0.09%
2022/10/17	0	0.00	5	43.00	43.20	-5	667	-0.75%
2022/10/13	6.9	42.95	1	42.95	42.75	5.9	667	0.88%
2022/10/12	10.3	43.28	1	43.30	43.35	9.3	659	1.40%
2022/10/11	4.1	43.64	1	43.65	43.80	3.1	652	0.47%
2022/10/07	0	44.95	0	0.00	44.75	0	649	0.00%
2022/10/06	2.3	44.64	0	0.00	45.00	2.3	646	0.36%
2022/10/04	1	44.25	4	44.20	44.40	-3	646	-0.46%
2022/10/03	3	44.07	2	43.93	44.00	1	641	0.16%
2022/09/30	2.1	44.51	4	44.60	44.50	-1.9	641	-0.30%
2022/09/28	6.9	46.10	5	45.55	45.25	1.9	622	0.31%
2022/09/27	3	46.64	8	46.63	46.60	-5	619	-0.80%
2022/09/26	0	47.05	0	0.00	46.90	0	625	0.00%
2022/09/23	1	47.30	5	47.30	47.30	-4	628	-0.63%
2022/09/19	1	48.05	0	0.00	47.70	1	646	0.16%
2022/09/16	0.8	48.69	0	0.00	48.30	0.8	653	0.12%
2022/09/15	1	48.55	0	0.00	48.65	1	660	0.15%
2022/09/14	0.5	48.61	0	0.00	48.30	0.5	669	0.07%
2022/09/13	1	48.70	0	0.00	48.70	1	672	0.15%
2022/09/12	2	48.25	0	0.00	48.25	2	677	0.30%
2022/09/07	1	47.81	1	47.85	47.75	0	692	0.00%
2022/09/06	1	48.11	0	48.45	48.20	1	694	0.14%
2022/09/01	1	48.60	0	0.00	48.70	1	707	0.14%
2022/08/31	3	49.00	0	0.00	49.25	3	701	0.43%
2022/08/30	0	0.00	2	49.10	49.15	-2	699	-0.29%
2022/08/29	0.1	50.60	1	50.20	50.70	-0.9	686	-0.13%
2022/08/26	0	0.00	1	50.40	50.60	-1	665	-0.15%
2022/08/25	1	50.60	3	50.57	50.50	-2	659	-0.30%
2022/08/24	1	50.30	0	0.00	50.20	1	652	0.15%
2022/08/23	0	0.00	4	50.00	49.95	-4	655	-0.61%
2022/08/22	0.1	49.70	0	0.00	49.75	0.1	656	0.02%
2022/08/16	0.1	49.73	1	49.70	49.55	-0.9	667	-0.14%
2022/08/15	0.1	49.35	8	49.52	49.70	-7.9	674	-1.17%
2022/08/12	0	0.00	3.3	48.99	48.90	-3.3	680	-0.48%
2022/08/08	0.1	47.40	0	0.00	47.75	0.1	735	0.01%
2022/08/04	1.1	46.76	0	0.00	47.20	1.1	800	0.13%
2022/08/03	0	47.20	0	0.00	47.15	0	834	0.00%
2022/08/02	9	47.68	0.5	47.85	47.55	8.5	847	1.00%
2022/08/01	3	48.40	3	48.50	48.40	0	874	0.00%
2022/07/29	1	49.10	2	49.05	48.90	-1	888	-0.11%
2022/07/28	3	48.90	0	0.00	48.95	3	897	0.33%
2022/07/27	1	48.90	0	0.00	49.00	1	920	0.11%
2022/07/25	2	48.15	2	48.25	48.65	0	954	0.00%
2022/07/21	1	47.65	0	0.00	47.90	1	997	0.10%
2022/07/20	1	47.50	0.1	47.80	47.70	1	1,018	0.09%
2022/07/19	1	46.90	2	46.90	47.35	-1	1,033	-0.10%
2022/07/15	1	46.85	0	0.00	46.85	1	1,102	0.09%
2022/07/14	1	47.10	0	0.00	47.45	1	1,172	0.09%
2022/07/13	1	47.10	0	0.00	47.40	1	1,220	0.08%
2022/07/12	1.3	47.02	0	0.00	47.10	1.3	1,333	0.09%
2022/07/11	0.2	47.50	0	0.00	47.50	0.2	1,465	0.01%
2022/07/08	3.1	47.50	0	0.00	47.20	3.1	1,510	0.21%
2022/07/07	2.3	48.05	5	47.85	47.95	-2.7	1,518	-0.18%
2022/07/06	0.2	48.28	0	0.00	48.10	0.2	1,537	0.02%
2022/07/04	0.3	48.18	2	48.60	48.65	-1.7	1,563	-0.11%
2022/07/01	0.1	47.60	1	47.15	47.35	-1	1,567	-0.06%
2022/06/30	0	47.15	0	0.00	47.55	0	1,596	0.00%
2022/06/28	0	47.85	0	0.00	47.90	0	1,607	0.00%
2022/06/27	1	47.85	1	47.80	47.80	0	1,625	0.00%
2022/06/24	1	47.70	1	47.45	47.70	0	1,650	0.00%
2022/06/23	0.1	47.20	3	47.18	47.05	-2.9	1,698	-0.17%
2022/06/22	0.1	47.07	0	0.00	46.85	0.1	1,694	0.00%
2022/06/21	0	47.50	14	47.03	47.35	-14	1,694	-0.83%
2022/06/20	2.1	47.21	10	47.35	47.00	-7.9	1,695	-0.47%
2022/06/17	0.1	48.00	2	47.80	47.60	-1.9	1,699	-0.11%
2022/06/16	0.1	48.80	0	0.00	48.70	0.1	1,703	0.00%
2022/06/14	0	0.00	22	47.45	47.75	-22	1,740	-1.26%
2022/06/13	1	48.00	0	0.00	47.90	1	1,750	0.06%
2022/06/10	5	48.60	0	0.00	48.75	5	1,759	0.28%
2022/06/09	1	48.95	0	49.00	49.00	1	1,813	0.06%
2022/06/08	0	0.00	2	48.85	49.00	-2	1,832	-0.11%
2022/06/07	1	48.70	0.7	48.85	48.65	0.3	1,845	0.02%
2022/06/06	4	48.85	5	48.85	48.85	-1	1,862	-0.05%
2022/06/02	4	48.60	0	0.00	48.60	4	1,903	0.21%
2022/06/01	2	49.10	0	0.00	49.10	2	1,936	0.10%
2022/05/31	2	48.68	1	48.70	49.40	1	1,952	0.05%
2022/05/30	2	48.90	1	49.00	48.90	1	1,950	0.05%
2022/05/27	2	48.43	0	0.00	48.50	2	1,952	0.10%
2022/05/26	2	48.35	0.4	48.50	48.45	1.6	1,962	0.08%
2022/05/25	0.1	47.70	0	0.00	47.75	0.1	1,970	0.01%
2022/05/24	0.1	47.20	0	0.00	47.05	0.1	2,006	0.00%
2022/05/23	1.1	47.56	5	47.55	47.55	-4	2,000	-0.20%
2022/05/19	0.1	46.90	0.1	47.15	47.05	0	2,032	0.00%
2022/05/18	2	47.33	1	46.95	47.50	1	2,142	0.05%
2022/05/17	1.1	46.91	0	0.00	46.90	1.1	2,132	0.05%
2022/05/16	1.1	47.49	10	47.20	47.25	-8.9	2,132	-0.42%
2022/05/13	4.5	47.41	0	0.00	47.45	4.5	2,147	0.21%
2022/05/12	3.2	48.06	2	47.71	47.35	1.2	2,147	0.05%
2022/05/11	8.2	49.05	0	0.00	48.80	8.2	2,126	0.38%
2022/05/10	1	49.80	5	49.37	49.95	-4	2,094	-0.19%
2022/05/09	9.1	50.68	10	51.08	50.40	-0.9	2,080	-0.04%
2022/05/04	6.1	51.97	0	0.00	52.00	6.1	2,073	0.30%
2022/05/03	3.2	52.28	0	0.00	52.20	3.2	2,061	0.16%
2022/04/29	6	53.20	0	0.00	52.80	6	2,045	0.29%
2022/04/28	0	0.00	3	53.63	53.20	-3	2,053	-0.15%
2022/04/27	2.1	52.75	8.6	52.83	52.50	-6.5	2,041	-0.32%
2022/04/26	1	53.79	0	0.00	53.40	1	2,018	0.05%
2022/04/25	2	53.75	4	53.80	53.70	-2	2,002	-0.10%
2022/04/22	1	54.20	1	54.60	54.70	0	1,998	0.00%
2022/04/21	16	55.03	0	0.00	54.60	16	1,992	0.80%
2022/04/20	5	55.28	7	55.13	55.60	-2	1,941	-0.10%
2022/04/19	1	53.90	4	54.13	54.30	-3	1,880	-0.16%
2022/04/18	6.1	55.08	4	56.36	54.50	2.1	1,849	0.11%
2022/04/15	9	55.27	9.1	55.53	55.30	-0.1	1,743	-0.01%
2022/04/14	1.3	54.98	5	54.80	54.90	-3.7	1,625	-0.23%
2022/04/13	2.7	54.38	0	54.70	54.40	2.7	1,587	0.17%
2022/04/12	0.2	54.60	0	54.60	54.20	0.2	1,579	0.01%
2022/04/11	2	54.80	28.5	54.92	54.90	-26.5	1,578	-1.68%
2022/04/08	2.3	54.81	1	54.70	54.90	1.3	1,571	0.08%
2022/04/07	1	54.90	4	55.00	54.80	-3	1,563	-0.19%
2022/04/06	2.1	54.95	3.1	54.91	55.20	-1	1,560	-0.06%
2022/04/01	1	54.10	6	54.07	54.40	-5	1,551	-0.32%
2022/03/31	2	54.45	2	54.50	54.10	0	1,548	0.00%
2022/03/29	20	55.00	14	54.60	54.70	6	1,528	0.39%
2022/03/28	11	53.75	13.2	53.64	54.50	-2.2	1,502	-0.15%
2022/03/25	6	53.17	0	0.00	53.00	6	1,446	0.41%
2022/03/23	1	53.10	6.2	53.21	53.50	-5.2	1,469	-0.35%
2022/03/22	0	53.10	33.1	52.87	53.10	-33.1	1,476	-2.24%
2022/03/21	0.9	52.90	1	52.70	52.90	-0.1	1,472	-0.01%
2022/03/18	5	52.78	42	53.00	52.50	-37	1,466	-2.52%
2022/03/16	2	52.30	0.2	52.60	52.40	1.8	1,426	0.13%
2022/03/15	1.2	52.44	0.3	52.40	52.20	0.8	1,414	0.06%
2022/03/14	7.3	52.68	9.5	52.62	52.60	-2.2	1,403	-0.15%
2022/03/11	1	53.80	0	0.00	53.80	1	1,355	0.07%
2022/03/10	0.1	54.60	5.1	54.66	54.60	-5	1,343	-0.37%
2022/03/09	2	53.80	0	0.00	54.00	2	1,337	0.15%
2022/03/08	4.7	53.54	9	53.44	53.20	-4.3	1,335	-0.32%
2022/03/07	3.3	54.40	16	54.33	54.20	-12.7	1,300	-0.98%
2022/03/04	25	55.00	0	0.00	55.00	25	1,282	1.95%
2022/03/03	2	54.80	3	55.03	54.90	-1	1,289	-0.08%
2022/03/02	0	0.00	1	54.30	54.60	-1	1,294	-0.08%
2022/03/01	0.1	54.40	0	0.00	54.50	0.1	1,290	0.00%
2022/02/25	10	54.39	5	54.40	54.20	5	1,282	0.39%
2022/02/24	1	54.50	7.5	54.56	54.30	-6.5	1,273	-0.51%
2022/02/23	1.5	54.77	0	0.00	54.70	1.5	1,243	0.12%
2022/02/22	5.1	54.46	2	54.50	54.70	3	1,247	0.24%
2022/02/21	5	54.82	4	54.93	54.90	1	1,250	0.08%
2022/02/18	2	54.34	13.1	54.90	55.20	-11.1	1,239	-0.89%
2022/02/17	6	53.38	10	53.48	53.40	-4	1,129	-0.35%
2022/02/16	1.2	53.50	1	53.30	53.50	0.2	1,146	0.02%
2022/02/15	7	53.61	5.3	53.69	53.40	1.7	1,145	0.15%
2022/02/14	11.3	53.18	1	52.90	53.10	10.3	1,130	0.91%
2022/02/11	3	53.00	0	0.00	53.00	3	1,143	0.26%
2022/02/10	7	52.97	0.1	53.10	53.00	6.9	1,197	0.58%
2022/02/09	6	52.77	2	52.70	52.90	4	1,255	0.32%
2022/02/08	5.1	53.02	0	0.00	52.90	5.1	1,260	0.40%
2022/02/07	0	0.00	3	52.77	53.00	-3	1,252	-0.24%
2022/01/26	0.1	52.27	5	52.10	52.20	-5	1,230	-0.40%
2022/01/25	6.3	52.09	1	52.00	52.20	5.3	1,273	0.42%
2022/01/24	2	52.05	2	52.05	52.20	0	1,288	0.00%
2022/01/21	4.2	52.11	5	52.80	52.20	-0.8	1,287	-0.06%
2022/01/20	0.4	52.33	0	0.00	52.10	0.4	1,272	0.03%
2022/01/19	0.4	52.30	1	52.20	52.30	-0.6	1,273	-0.05%
2022/01/18	1.1	52.20	0	52.40	52.20	1	1,286	0.08%
2022/01/17	2.1	52.11	2	52.20	52.20	0.1	1,291	0.01%
2022/01/13	0	0.00	18	52.30	52.50	-18	1,303	-1.38%
2022/01/12	12.6	52.27	10	52.20	52.30	2.6	1,316	0.20%
2022/01/11	4.3	52.19	2	52.30	52.30	2.3	1,312	0.17%
2022/01/10	3.2	52.50	25	52.40	52.50	-21.8	1,312	-1.66%
2022/01/07	1.1	52.32	2	52.30	52.40	-0.9	1,317	-0.07%
2022/01/06	0.1	52.80	0	0.00	52.70	0.1	1,304	0.01%
2022/01/05	1	52.40	0	0.00	52.50	1	1,310	0.08%
2022/01/04	2.5	52.64	0	0.00	52.70	2.5	1,315	0.19%
2022/01/03	1	53.10	1	53.10	52.90	0	1,306	0.00%
2021/12/30	3	53.30	0	0.00	53.40	3	1,304	0.23%
2021/12/29	1	53.40	0.6	53.53	53.40	0.4	1,310	0.03%
2021/12/28	7.1	53.00	4.1	52.77	53.60	3	1,313	0.23%
2021/12/27	2	52.70	7	52.70	52.70	-5	1,303	-0.38%
2021/12/24	1.3	52.67	0	52.90	52.70	1.3	1,358	0.09%
2021/12/22	2	52.60	10	52.70	52.60	-8	1,377	-0.58%
2021/12/21	0.1	52.43	0.2	52.50	52.50	-0.1	1,394	-0.01%
2021/12/20	21.2	52.39	0	0.00	52.20	21.2	1,416	1.49%
2021/12/17	1.5	52.43	0	0.00	52.30	1.5	1,405	0.11%
2021/12/16	4	52.38	0.2	52.70	52.30	3.8	1,393	0.27%
2021/12/15	0	0.00	4	52.70	52.50	-4	1,410	-0.28%
2021/12/14	2	52.60	7	52.51	52.40	-5	1,429	-0.35%
2021/12/13	1	52.71	0	0.00	52.60	1	1,436	0.07%
2021/12/10	0.2	52.80	5.9	52.73	52.70	-5.7	1,444	-0.40%
2021/12/09	1.2	52.82	0.8	52.90	52.80	0.4	1,460	0.03%
2021/12/08	0	0.00	3	52.70	52.70	-3	1,512	-0.20%
2021/12/07	1.5	52.47	0	0.00	52.50	1.5	1,514	0.10%
2021/12/03	1	52.10	0	0.00	52.20	1	1,517	0.07%
2021/12/02	5.1	52.10	10	52.20	52.00	-4.9	1,521	-0.32%
2021/12/01	2.5	52.14	1	52.20	52.20	1.5	1,533	0.10%
2021/11/30	0.1	52.40	0	0.00	52.00	0.1	1,570	0.01%
2021/11/29	1.1	52.02	0	0.00	52.20	1.1	1,570	0.07%
2021/11/26	1.1	52.70	1	52.50	52.50	0.1	1,576	0.00%
2021/11/25	0.1	52.80	0.1	52.90	52.80	0	1,582	0.00%
2021/11/24	0.4	53.07	0.1	53.00	52.70	0.2	1,611	0.01%
2021/11/23	2.1	52.76	10	52.80	52.70	-7.9	1,617	-0.49%
2021/11/22	0	0.00	1.2	52.94	53.00	-1.2	1,630	-0.07%
2021/11/19	0	0.00	1	53.20	53.20	-1	1,644	-0.06%
2021/11/18	1	53.00	0	0.00	53.30	1	1,662	0.06%
2021/11/17	0.3	52.70	1	52.50	52.80	-0.7	1,701	-0.04%
2021/11/16	0	0.00	11	52.51	52.70	-11	1,765	-0.62%
2021/11/15	6.1	52.52	12.1	52.51	52.40	-6	1,802	-0.33%
2021/11/12	2.2	52.90	1	52.80	52.90	1.2	1,806	0.07%
2021/11/11	3.1	52.18	1	52.20	52.40	2.1	1,825	0.12%
2021/11/10	3.8	51.95	36	52.01	52.20	-32.2	1,863	-1.73%
2021/11/09	24.4	52.57	45.3	52.50	52.20	-20.9	1,877	-1.11%
2021/11/08	11.2	52.70	2	52.70	52.90	9.2	1,858	0.49%
2021/11/05	0	0.00	0	53.50	53.50	0	1,919	0.00%
2021/11/04	20.1	53.50	0	0.00	53.50	20.1	2,054	0.98%
2021/11/03	1	53.20	0	0.00	53.50	1	2,249	0.04%
2021/11/02	3.2	52.98	0	0.00	53.00	3.2	2,268	0.14%
2021/11/01	6.1	53.54	0	0.00	53.10	6.1	2,255	0.27%
2021/10/29	5	53.60	1	53.70	53.70	4	2,266	0.18%
2021/10/28	2	53.50	0	0.00	53.70	2	2,282	0.09%
2021/10/27	4	53.58	0	0.00	53.70	4	2,311	0.17%
2021/10/26	4	53.72	0.1	54.00	53.60	3.9	2,329	0.17%
2021/10/25	0	0.00	2	53.75	53.90	-2	2,332	-0.09%
2021/10/22	2.1	53.41	0.1	53.70	53.50	2	2,353	0.09%
2021/10/21	5	53.65	0.1	53.70	53.20	4.9	2,371	0.21%
2021/10/20	2	53.90	5.4	54.14	54.00	-3.4	2,368	-0.14%
2021/10/19	1	54.30	0	0.00	54.30	1	2,363	0.04%
2021/10/18	2	54.25	0	0.00	54.30	2	2,372	0.08%
2021/10/15	4	53.85	0	0.00	53.80	4	2,373	0.17%
2021/10/13	0	0.00	2	53.25	53.40	-2	2,395	-0.08%
2021/10/12	2.1	53.10	0.3	53.00	53.30	1.8	2,403	0.07%
2021/10/08	1.1	53.13	0	0.00	53.10	1.1	2,402	0.05%
2021/10/07	0	0.00	5	53.30	53.40	-5	2,416	-0.21%
2021/10/06	5.1	52.95	0	0.00	53.00	5.1	2,430	0.21%
2021/10/05	0	0.00	0.2	53.30	53.10	-0.2	2,443	-0.01%
2021/10/04	1	53.10	3.5	53.04	53.20	-2.5	2,459	-0.10%
2021/10/01	11	53.86	3	53.60	53.50	8	2,457	0.33%
2021/09/30	9	54.48	0	0.00	54.90	9	2,408	0.37%
2021/09/29	14.1	54.65	0	0.00	54.60	14.1	2,413	0.59%
2021/09/28	2	55.45	0	0.00	55.20	2	2,412	0.08%
2021/09/27	1	55.00	0	0.00	55.20	1	2,399	0.04%
2021/09/23	0.1	54.40	0	0.00	54.20	0.1	2,425	0.00%
2021/09/22	4	54.03	1	54.10	54.10	3	2,450	0.12%
2021/09/16	0.3	54.60	0	0.00	54.40	0.3	2,469	0.01%
2021/09/15	2	54.70	4	54.63	54.60	-2	2,488	-0.08%
2021/09/14	9	54.83	4	54.80	54.90	5	2,499	0.20%
2021/09/13	3.1	54.71	10	54.77	54.90	-6.9	2,506	-0.28%
2021/09/08	6.2	55.84	0	0.00	55.70	6.2	2,499	0.25%
2021/09/07	3	55.87	1	55.80	56.00	2	2,515	0.08%
2021/09/06	2	56.25	4	56.50	56.20	-2	2,541	-0.08%
2021/09/03	6	56.43	3	56.60	56.90	3	2,534	0.12%
2021/09/02	1	55.50	3	55.53	55.60	-2	2,503	-0.08%
2021/09/01	5.3	55.26	8	55.13	55.50	-2.7	2,487	-0.11%
2021/08/31	2.2	54.16	0	54.60	54.10	2.2	2,463	0.09%
2021/08/30	2	54.05	1	54.20	54.20	1	2,461	0.04%
2021/08/27	11	54.27	0	0.00	54.50	11	2,439	0.45%
2021/08/26	30	54.45	0	0.00	54.40	30	2,443	1.23%
2021/08/25	1.1	54.99	5	54.60	54.90	-3.9	2,445	-0.16%
2021/08/24	2	54.35	2	53.80	54.80	0	2,441	0.00%
2021/08/23	12.5	53.29	4	52.80	53.80	8.5	2,446	0.35%
2021/08/20	26.3	56.02	0	0.00	56.10	26.3	2,392	1.10%
2021/08/19	5.3	56.32	3	56.53	56.20	2.3	2,337	0.10%
2021/08/18	4.1	56.33	1.1	56.32	56.90	3	2,301	0.13%
2021/08/17	5	56.98	0.2	57.20	56.80	4.8	2,295	0.21%
2021/08/16	5	56.18	1.1	56.41	56.30	3.9	2,273	0.17%
2021/08/13	9	55.80	0	0.00	55.90	9	2,251	0.40%
2021/08/12	9.3	55.80	0	0.00	56.10	9.3	2,238	0.42%
2021/08/11	20.2	55.29	8.5	55.48	55.50	11.7	2,251	0.52%
2021/08/10	34	56.72	3.5	56.41	56.50	30.5	2,183	1.40%
2021/08/09	46	57.52	3.3	57.60	57.50	42.7	2,138	2.00%
2021/08/06	1	60.30	3	60.47	60.70	-2	1,997	-0.10%
2021/08/04	0.1	61.60	1	61.50	61.40	-0.9	2,236	-0.04%
2021/08/03	7	60.93	0	0.00	61.00	7	2,297	0.30%
2021/08/02	10	60.44	0	0.00	60.80	10	2,338	0.43%
2021/07/30	0.2	60.45	0	0.00	60.10	0.2	2,324	0.01%
2021/07/29	1	60.00	2	60.20	60.00	-1	2,334	-0.04%
2021/07/28	37	59.17	1	59.30	59.30	36	2,358	1.53%
2021/07/27	4	59.60	1	59.80	59.60	3	2,441	0.12%
2021/07/26	0	60.00	0	0.00	59.90	0	2,514	0.00%
2021/07/23	0	0.00	5	59.70	59.60	-5	2,637	-0.19%
2021/07/21	2	59.35	0	0.00	59.60	2	2,828	0.07%
2021/07/20	2	59.20	0	0.00	59.30	2	2,854	0.07%
2021/07/19	4	59.55	0.5	59.90	59.80	3.5	2,928	0.12%
2021/07/16	0.2	59.90	0	0.00	60.00	0.2	3,034	0.01%
2021/07/15	1	59.10	1	59.50	59.70	0	3,080	0.00%
2021/07/14	11	59.14	1	59.10	59.30	10	3,130	0.32%
2021/07/13	5.1	59.72	0	0.00	59.60	5.1	3,192	0.16%
2021/07/12	10	59.62	0	0.00	59.70	10	3,230	0.31%
2021/07/09	0.1	59.80	0	0.00	59.60	0.1	3,238	0.00%
2021/07/08	6	60.02	3.4	60.14	60.10	2.6	3,278	0.08%
2021/07/06	0	0.00	0.1	60.60	60.40	-0.1	3,337	0.00%
2021/07/05	2.2	60.31	0	0.00	60.40	2.2	3,351	0.06%
2021/07/02	0.1	60.60	4	60.60	60.40	-3.9	3,367	-0.12%
2021/07/01	6.3	59.96	1	60.30	60.60	5.3	3,386	0.16%
2021/06/30	4.1	60.30	0.1	60.60	60.10	4	3,416	0.12%
2021/06/29	11	60.29	0.1	60.80	60.60	10.9	3,451	0.32%
2021/06/28	0	0.00	4.3	60.81	60.80	-4.3	3,482	-0.12%
2021/06/25	0.1	60.00	3.2	60.07	59.90	-3.1	3,464	-0.09%
2021/06/24	2	59.90	1	60.00	59.90	1	3,475	0.03%
2021/06/23	3	59.10	1	59.30	59.30	2	3,478	0.06%
2021/06/22	0.1	59.10	0.2	59.10	59.00	-0.1	3,526	0.00%
2021/06/21	1	58.50	1	58.80	58.60	0	3,529	0.00%
2021/06/18	0	0.00	2	58.50	59.10	-2	3,536	-0.06%
2021/06/17	0.2	59.10	1	59.10	59.00	-0.8	3,535	-0.02%
2021/06/16	1	59.30	3	59.20	59.20	-2	3,566	-0.06%
2021/06/15	3	59.00	8	58.43	59.00	-5	3,558	-0.14%
2021/06/11	3	57.90	0	0.00	57.90	3	3,538	0.08%
2021/06/09	0	0.00	5	57.62	57.60	-5	3,555	-0.14%
2021/06/08	2.5	57.80	1	58.00	57.70	1.5	3,574	0.04%
2021/06/07	1	57.90	0	0.00	57.50	1	3,637	0.03%
2021/06/04	1	58.10	0.1	58.30	57.90	1	3,677	0.03%
2021/06/03	0	0.00	2	58.65	58.40	-2	3,758	-0.05%
2021/06/02	3.1	57.97	3	58.20	58.40	0.1	3,898	0.00%
2021/06/01	2	58.15	7	57.97	58.10	-5	3,921	-0.13%
2021/05/31	6	57.73	6.1	57.57	57.70	-0.1	3,986	0.00%
2021/05/28	5.3	56.70	0	0.00	56.60	5.3	3,988	0.13%
2021/05/27	2	56.40	4	56.80	56.40	-2	3,989	-0.05%
2021/05/26	1	56.30	0	0.00	56.60	1	4,000	0.02%
2021/05/25	2.2	56.62	4	56.73	56.50	-1.8	4,009	-0.04%
2021/05/24	5	56.66	1	56.80	56.50	4	4,012	0.10%
2021/05/21	6	57.08	0	0.00	56.90	6	4,036	0.15%
2021/05/20	1	56.50	3	56.43	56.90	-2	4,068	-0.05%
2021/05/19	4.1	56.05	0.5	56.50	56.40	3.6	4,092	0.09%
2021/05/18	9.1	55.73	4	56.70	57.00	5.1	4,061	0.13%
2021/05/17	10.5	55.30	6	54.77	54.50	4.5	4,039	0.11%
2021/05/14	10	56.20	9	56.60	56.40	1	3,957	0.03%
2021/05/13	12.6	56.21	13.2	56.12	56.40	-0.6	3,896	-0.02%
2021/05/12	33.2	56.17	22	55.38	55.40	11.2	3,777	0.30%
2021/05/11	6	58.78	1	59.00	59.20	5	3,640	0.14%
2021/05/10	1	60.40	1.5	60.42	60.50	-0.5	3,576	-0.01%
2021/05/07	1	59.00	2	58.70	59.20	-1	3,533	-0.03%
2021/05/06	6	59.00	2.1	58.47	58.70	3.9	3,539	0.11%
2021/05/05	1.6	58.54	2	59.00	58.60	-0.4	3,526	-0.01%
2021/05/04	21	58.86	18.5	59.43	58.90	2.5	3,504	0.07%
2021/05/03	10	60.23	2	60.50	60.10	8	3,424	0.23%
2021/04/29	9.4	60.86	9	60.71	59.90	0.4	3,364	0.01%
2021/04/28	7	60.44	6	60.02	61.30	1	3,249	0.03%
2021/04/27	3	58.13	0.2	58.10	58.10	2.8	3,135	0.09%
2021/04/26	2	57.90	0	0.00	58.00	2	3,121	0.06%
2021/04/23	10	57.26	19	57.20	57.50	-9	3,122	-0.29%
2021/04/22	5	59.20	5	59.38	57.90	0	3,093	0.00%
2021/04/21	1	57.52	1	57.80	57.70	0	2,995	0.00%
2021/04/20	2.1	57.85	0	0.00	58.00	2.1	2,976	0.07%
2021/04/19	4.1	58.27	0	0.00	58.40	4.1	2,966	0.14%
2021/04/16	10	56.40	1	57.40	57.00	9	2,948	0.31%
2021/04/15	0	0.00	1	56.30	56.50	-1	2,932	-0.03%
2021/04/14	3.1	56.08	2	57.00	56.30	1.1	2,957	0.04%
2021/04/13	14.5	56.11	15	56.52	56.10	-0.5	2,959	-0.02%
2021/04/12	5	54.60	3	55.20	55.20	2	3,012	0.06%
2021/04/09	1	54.10	3	54.17	54.20	-2	3,138	-0.06%
2021/04/08	3	54.40	6	54.37	54.40	-3	3,172	-0.09%
2021/04/07	1	54.40	0	0.00	54.50	1	3,199	0.03%
2021/04/06	2	54.30	1	54.30	54.40	1	3,342	0.03%
2021/04/01	4	54.73	2	54.55	54.50	2	3,503	0.06%
2021/03/31	17	54.79	0.1	55.20	54.60	16.9	3,561	0.48%
2021/03/30	20	54.00	8	54.13	54.70	12	3,507	0.34%
2021/03/29	27	54.00	6.1	54.40	54.20	20.9	3,488	0.60%
2021/03/26	6	54.00	3	54.40	54.10	3	3,484	0.09%
2021/03/25	6.2	53.91	4.1	53.85	53.80	2.1	3,464	0.06%
2021/03/23	0	0.00	2	52.75	52.50	-2	3,419	-0.06%
2021/03/22	5	51.90	0	0.00	52.60	5	3,426	0.15%
2021/03/19	2	51.85	2	51.70	51.90	0	3,430	0.00%
2021/03/18	1	52.60	0	0.00	52.50	1	3,413	0.03%
2021/03/17	1	52.30	11	52.41	52.50	-10	3,452	-0.29%
2021/03/16	0	0.00	0	52.50	52.40	0	3,541	0.00%
2021/03/15	5	52.42	1	52.20	52.20	4	3,530	0.11%
2021/03/12	0	52.47	2.6	52.52	52.70	-2.5	3,521	-0.07%
2021/03/11	4.1	52.40	1.7	52.35	52.30	2.4	3,524	0.07%
2021/03/10	8.1	53.19	206	53.26	53.20	-197.9	3,487	-5.67%	大賣/鉅額交易
2021/03/09	58.3	52.70	8	52.86	53.20	50.3	3,445	1.46%
2021/03/08	165	52.94	6	52.83	53.00	159	3,366	4.72%	大買/鉅額交易
2021/03/05	0	0.00	1	51.00	51.00	-1	3,222	-0.03%
2021/03/04	4	50.85	6.3	51.17	50.70	-2.3	3,212	-0.07%
2021/03/03	10	49.95	1	50.40	50.30	9	3,138	0.29%
2021/03/02	7	50.08	6.1	50.02	49.85	0.9	3,113	0.03%
2021/02/26	3	49.88	0	0.00	50.00	3	3,110	0.10%
2021/02/25	2	50.20	0	0.00	50.30	2	3,093	0.06%
2021/02/24	0	0.00	1	50.10	50.10	-1	3,097	-0.03%
2021/02/23	4	50.30	2	50.25	50.20	2	3,082	0.06%
2021/02/22	1.1	49.98	0	0.00	50.00	1.1	3,049	0.04%
2021/02/19	2	50.10	9	50.12	50.30	-7	3,001	-0.23%
2021/02/18	1	49.50	1	49.05	49.65	0	2,976	0.00%
2021/02/17	2	48.85	3	48.87	48.95	-1	2,983	-0.03%
2021/02/05	0	0.00	7	48.23	48.40	-7	2,987	-0.23%
2021/02/04	3	48.32	0	0.00	48.30	3	2,986	0.10%
2021/02/03	1	47.90	0	0.00	48.30	1	3,008	0.03%
2021/02/02	2	47.93	2	47.90	47.85	0	3,026	0.00%
2021/02/01	0	0.00	1	47.85	47.90	-1	3,001	-0.03%
2021/01/28	0	0.00	4	48.55	48.70	-4	2,964	-0.13%
2021/01/27	3	48.70	0	0.00	48.70	3	2,948	0.10%
2021/01/26	1	48.70	1	48.85	48.85	0	2,939	0.00%
2021/01/25	0	0.00	1	49.00	49.00	-1	2,936	-0.03%
2021/01/22	0	0.00	2	49.23	49.20	-2	2,927	-0.07%
2021/01/21	1	48.00	0	0.00	48.00	1	2,902	0.03%
2021/01/20	3	48.17	1	47.65	47.65	2	2,905	0.07%
2021/01/18	2.2	48.54	10	48.60	48.50	-7.9	2,862	-0.27%
2021/01/15	8.3	49.31	5	48.95	48.90	3.3	2,830	0.12%
2021/01/14	2	50.00	2	49.90	49.85	0	2,829	0.00%
2021/01/13	4	50.23	5	50.04	50.10	-1	2,822	-0.04%
2021/01/12	5	50.44	15	50.29	50.00	-10	2,803	-0.36%
2021/01/11	4	50.70	1	50.70	51.00	3	2,781	0.11%
2021/01/08	4	49.91	5	50.02	50.10	-1	2,724	-0.04%
2021/01/07	10.3	49.74	7	49.89	50.00	3.3	2,684	0.12%
2021/01/06	12	50.19	4	50.00	49.65	8	2,649	0.30%
2021/01/05	4.5	50.24	15	50.53	50.20	-10.5	2,609	-0.40%
2021/01/04	21.5	51.55	8.1	51.40	51.00	13.5	2,554	0.53%
2020/12/31	1	50.80	17.4	50.39	50.80	-16.4	2,435	-0.67%
2020/12/30	8	49.97	8.1	49.93	49.95	-0.1	2,412	0.00%
2020/12/29	10.5	50.47	16	50.45	50.30	-5.5	2,400	-0.23%
2020/12/28	33.3	50.04	16.5	50.54	51.00	16.8	2,253	0.75%
2020/12/25	7	48.16	13	48.22	48.10	-6	2,062	-0.29%
2020/12/24	1	46.80	3	46.90	46.80	-2	1,951	-0.10%
2020/12/23	5	46.55	5	46.55	46.70	0	1,955	0.00%
2020/12/22	5	46.62	1	46.45	46.25	4	1,979	0.20%
2020/12/21	1	46.15	9	46.55	46.60	-8	2,000	-0.40%
2020/12/18	0	0.00	1	46.10	46.45	-1	2,010	-0.05%
2020/12/17	7	45.71	0	0.00	45.60	7	2,001	0.35%
2020/12/16	2	45.85	6	45.80	46.00	-4	1,994	-0.20%
2020/12/15	3	45.75	0	0.00	45.70	3	1,990	0.15%
2020/12/14	4	46.51	0	0.00	46.30	4	1,980	0.20%
2020/12/11	2	46.83	0	0.00	46.90	2	1,961	0.10%
2020/12/10	31	47.46	17	47.67	47.50	14	1,922	0.73%
2020/12/09	0	0.00	1.2	46.16	46.30	-1.2	1,833	-0.07%
2020/12/08	6	46.10	0	0.00	46.05	6	1,854	0.32%
2020/12/07	6	46.28	2	46.15	46.10	4	1,853	0.22%
2020/12/04	7	46.13	3	46.20	46.40	4	1,866	0.21%
2020/12/03	1.3	46.31	0	0.00	46.25	1.3	1,864	0.07%
2020/12/02	3	46.42	0	0.00	46.35	3	1,882	0.16%
2020/12/01	2	46.70	0	0.00	46.60	2	1,919	0.10%
2020/11/30	4	47.09	1	47.30	46.35	3	2,025	0.15%
2020/11/27	0	0.00	4	46.79	47.00	-4	2,026	-0.20%
2020/11/26	2	46.80	0	0.00	46.70	2	2,074	0.10%
2020/11/25	2	46.80	1	46.65	46.65	1	2,165	0.05%
2020/11/24	3	46.52	0	0.00	46.45	3	2,277	0.13%
2020/11/23	7	46.68	5.2	46.70	46.65	1.8	2,390	0.08%
2020/11/20	2	46.18	2	46.20	46.15	0	2,438	0.00%
2020/11/19	0.1	46.70	0	0.00	46.40	0.1	2,496	0.00%
2020/11/18	2.5	46.82	0	0.00	46.75	2.5	2,515	0.10%
2020/11/17	3	46.70	1	46.80	46.80	2	2,550	0.08%
2020/11/16	2.2	46.64	0	0.00	46.65	2.2	2,617	0.08%
2020/11/13	3	46.67	0	0.00	46.60	3	2,640	0.11%
2020/11/12	0	0.00	1	46.20	46.15	-1	2,659	-0.04%
2020/11/11	4	46.10	5	46.36	46.45	-1	2,733	-0.04%
2020/11/10	5	45.83	5	45.86	45.90	0	2,745	0.00%
2020/11/09	5	45.05	0.3	45.15	45.15	4.7	2,752	0.17%
2020/11/06	4	45.12	0	0.00	45.00	4	2,764	0.15%
2020/11/05	1	45.10	0	0.00	45.15	1	2,785	0.04%
2020/11/03	0	0.00	1	45.10	44.90	-1	2,833	-0.04%
2020/10/30	3.1	45.01	5	45.00	44.95	-1.9	2,832	-0.07%
2020/10/29	0.1	45.45	1	45.50	45.45	-0.9	2,823	-0.03%
2020/10/28	0	0.00	2	45.70	45.70	-2	2,830	-0.07%
2020/10/27	2	45.43	0	0.00	45.45	2	2,816	0.07%
2020/10/26	2	45.45	1.4	45.64	45.60	0.7	2,816	0.02%
2020/10/22	1	45.25	1	45.50	45.25	0	2,835	0.00%
2020/10/21	4	45.40	5	45.45	45.50	-1	2,807	-0.04%
2020/10/20	0	0.00	1	45.20	45.25	-1	2,821	-0.04%
2020/10/19	0	0.00	6	45.29	45.25	-6	2,816	-0.21%
2020/10/16	0	0.00	1	44.85	44.75	-1	2,821	-0.04%
2020/10/15	1	44.75	3	44.72	44.75	-2	2,864	-0.07%
2020/10/14	2	44.90	5	44.80	44.90	-3	2,906	-0.10%
2020/10/13	1	44.40	0	0.00	44.60	1	2,944	0.03%
2020/10/12	6	44.93	11	45.01	44.90	-5	3,011	-0.17%
2020/10/08	1	44.15	2	44.38	44.55	-1	3,068	-0.03%
2020/10/07	1	44.00	3	43.80	44.10	-2	3,100	-0.06%
2020/10/06	4	43.28	28	43.77	44.10	-24	3,143	-0.76%
2020/10/05	1	42.60	10	42.40	42.95	-9	3,124	-0.29%
2020/09/30	6	42.01	0	0.00	42.25	6	3,130	0.19%
2020/09/29	1	42.20	0	0.00	42.10	1	3,136	0.03%
2020/09/28	9	42.10	0.1	42.40	42.25	9	3,160	0.28%
2020/09/25	1	42.05	29	41.85	42.10	-28	3,176	-0.88%
2020/09/24	14	41.90	34	42.03	41.50	-20	3,190	-0.63%
2020/09/23	19	42.92	0	0.00	42.85	19	3,154	0.60%
2020/09/22	13	43.47	1	43.40	43.50	12	3,153	0.38%
2020/09/21	1	44.00	2	44.05	43.90	-1	3,142	-0.03%
2020/09/18	0	0.00	20	44.02	43.80	-20	3,141	-0.64%
2020/09/17	2	43.93	5	43.95	43.90	-3	3,130	-0.10%
2020/09/16	5	43.45	2	43.55	43.55	3	3,117	0.10%
2020/09/15	0.1	43.75	0	0.00	43.60	0.1	3,118	0.00%
2020/09/14	4	43.69	1	43.75	43.80	3	3,143	0.10%
2020/09/11	9	43.12	0	0.00	43.00	9	3,168	0.28%
2020/09/10	1	43.65	1	43.70	43.70	0	3,175	0.00%
2020/09/09	4	43.55	0	0.00	43.55	4	3,182	0.13%
2020/09/08	7	44.00	3	43.90	44.20	4	3,167	0.13%
2020/09/07	17	43.44	1	43.50	43.50	16	3,171	0.50%
2020/09/04	3	43.63	3	43.43	43.60	0	3,183	0.00%
2020/09/03	12	43.64	4	43.33	43.50	8	3,162	0.25%
2020/09/02	4	44.41	12	44.62	44.50	-8	3,078	-0.26%
2020/09/01	12	44.72	1	44.90	44.45	11	3,094	0.36%
2020/08/31	4	45.36	2	45.00	45.25	2	3,068	0.07%
2020/08/28	6	46.52	3	46.63	46.45	3	2,979	0.10%
2020/08/27	7	49.07	3	48.95	48.95	4	2,876	0.14%
2020/08/26	2	49.03	4	49.10	48.90	-2	2,753	-0.07%
2020/08/25	1	48.95	5	48.87	48.90	-4	2,706	-0.15%
2020/08/24	2	49.00	1	48.85	48.75	1	2,668	0.04%
2020/08/21	1	49.25	2	48.80	48.85	-1	2,666	-0.04%
2020/08/20	3	48.18	14	47.92	47.90	-11	2,639	-0.42%
2020/08/19	1	49.55	2	49.60	49.60	-1	2,575	-0.04%
2020/08/18	10	48.88	53	48.90	48.95	-43	2,562	-1.68%
2020/08/17	52	48.17	6	48.77	48.90	46	2,538	1.81%
2020/08/14	0.2	47.10	11	47.10	47.15	-10.8	2,482	-0.43%
2020/08/13	5	46.80	3	46.90	46.85	2	2,509	0.08%
2020/08/12	3	46.33	4	46.08	46.15	-1	2,599	-0.04%
2020/08/11	2	46.25	0	0.00	46.25	2	2,673	0.07%
2020/08/10	5	46.76	3	46.82	47.00	2	2,707	0.07%
2020/08/03	0	0.00	1	46.25	46.35	-1	2,906	-0.03%
2020/07/31	2	45.93	2	46.18	46.10	0	2,925	0.00%
2020/07/30	12	46.23	1	46.10	46.25	11	2,965	0.37%
2020/07/29	0	0.00	6	45.85	45.30	-6	3,030	-0.20%
2020/07/28	10	46.10	5	46.01	45.10	5	3,046	0.16%
2020/07/27	0	0.00	13	45.60	45.60	-13	3,056	-0.43%
2020/07/24	0	0.00	5	46.55	45.90	-5	3,119	-0.16%
2020/07/23	0	0.00	1	46.45	46.45	-1	3,140	-0.03%
2020/07/22	0	0.00	2	46.75	46.15	-2	3,153	-0.06%
2020/07/21	3	47.22	0	0.00	46.90	3	3,180	0.09%
2020/07/20	0	0.00	1	47.15	47.45	-1	3,156	-0.03%
2020/07/17	2	46.30	7	46.86	46.20	-5	3,124	-0.16%
2020/07/16	2	47.60	11	47.11	47.10	-9	3,093	-0.29%
2020/07/15	15	46.32	18	46.46	47.00	-3	3,025	-0.10%
2020/07/14	7	45.35	18	45.29	45.15	-11	2,974	-0.37%
2020/07/13	9	44.99	8	44.86	44.95	1	2,935	0.03%
2020/07/09	2	44.20	0	0.00	44.05	2	2,934	0.07%
2020/07/08	0	0.00	2	43.98	44.10	-2	2,928	-0.07%
2020/07/07	1	43.90	0.3	43.80	43.80	0.7	2,922	0.02%
2020/07/06	1	43.60	4	43.65	43.60	-3	2,909	-0.10%
2020/07/03	1	43.50	1	43.45	43.45	0	2,913	0.00%
2020/07/02	0	0.00	1	43.15	43.60	-1	2,911	-0.03%
2020/07/01	1	42.70	0	0.00	42.95	1	2,924	0.03%
2020/06/30	2	42.75	18.5	42.80	42.65	-16.5	2,956	-0.56%
2020/06/29	22	42.88	0	0.00	42.60	22	3,023	0.73%
2020/06/23	2	43.23	1	43.10	43.10	1	3,079	0.03%
2020/06/19	7	43.35	1	43.50	43.10	6	3,104	0.19%
2020/06/18	9	43.78	15	43.85	43.80	-6	3,094	-0.19%
2020/06/17	10.3	43.34	5	43.28	43.10	5.3	3,072	0.17%
2020/06/16	1	43.05	0	0.00	43.10	1	3,075	0.03%
2020/06/15	1	43.05	1	42.55	42.70	0	3,137	0.00%
2020/06/12	5	42.22	3	42.25	42.25	2	3,153	0.06%
2020/06/11	16	43.08	1	43.30	42.55	15	3,178	0.47%
2020/06/10	1	43.40	0	0.00	43.55	1	3,176	0.03%
2020/06/09	3	43.52	1	43.40	43.55	2	3,234	0.06%
2020/06/08	9	43.71	0.5	43.80	43.80	8.5	3,261	0.26%
2020/06/05	6	44.14	0	0.00	44.20	6	3,235	0.19%
2020/06/04	2.5	44.06	3	44.10	44.15	-0.5	3,264	-0.02%
2020/06/02	0	0.00	0.1	43.75	43.80	-0.1	3,321	0.00%
2020/05/29	0	0.00	1	43.50	43.00	-1	3,308	-0.03%
2020/05/28	2	43.98	2	43.85	43.75	0	3,286	0.00%
2020/05/27	1	44.15	1	44.50	44.15	0	3,284	0.00%
2020/05/26	1	44.65	2	44.58	44.20	-1	3,277	-0.03%
2020/05/25	1	44.00	2	44.20	44.25	-1	3,253	-0.03%
2020/05/22	2	43.55	0	0.00	43.20	2	3,224	0.06%
2020/05/21	0	0.00	1	44.10	44.00	-1	3,204	-0.03%
2020/05/20	1	44.45	1	44.40	43.85	0	3,194	0.00%
2020/05/19	1	44.90	7	44.55	44.80	-6	3,156	-0.19%
2020/05/18	3	43.78	19	43.72	43.90	-16	3,046	-0.53%
2020/05/15	7	42.86	9	42.74	42.80	-2	2,985	-0.07%
2020/05/14	0	0.00	3	42.75	41.90	-3	2,929	-0.10%
2020/05/13	1	42.45	0	0.00	42.35	1	2,883	0.03%
2020/05/12	12	41.99	6	42.03	42.15	6	2,867	0.21%
2020/05/11	4	42.85	1	42.90	43.00	3	2,814	0.11%
2020/05/08	3	42.95	7	42.94	43.35	-4	2,793	-0.14%
2020/05/07	1	41.80	9	42.03	42.25	-8	2,723	-0.29%
2020/05/06	7	41.84	4	41.85	41.50	3	2,732	0.11%
2020/05/05	0	0.00	6	41.87	41.95	-6	2,696	-0.22%
2020/05/04	2	40.95	3	40.85	40.85	-1	2,635	-0.04%
2020/04/30	6	41.38	1	41.40	41.45	5	2,619	0.19%
2020/04/29	9	41.67	3	41.65	41.45	6	2,599	0.23%
2020/04/28	5	40.56	9	40.38	40.70	-4	2,530	-0.16%
2020/04/27	8	39.80	7	39.86	39.90	1	2,546	0.04%
2020/04/24	10	39.77	11	39.80	39.80	-1	2,535	-0.04%
2020/04/23	12	39.26	3	39.28	39.30	9	2,481	0.36%
2020/04/22	1	38.05	22	38.40	38.55	-21	2,464	-0.85%
2020/04/21	3	38.87	3	38.83	38.65	0	2,460	0.00%
2020/04/20	2	39.35	11	39.22	39.45	-9	2,443	-0.37%
2020/04/17	12	39.42	1	38.90	38.80	11	2,439	0.45%
2020/04/16	4	39.30	26	39.26	39.40	-22	2,399	-0.92%
2020/04/15	28	39.38	4	39.56	39.70	24	2,387	1.01%
2020/04/14	1	38.40	13	38.21	38.45	-12	2,340	-0.51%
2020/04/13	6	37.66	2	37.35	37.65	4	2,344	0.17%
2020/04/10	3	37.62	0	0.00	37.80	3	2,362	0.13%
2020/04/09	4	37.46	1	37.45	37.50	3	2,413	0.12%
2020/04/08	5	37.13	1.3	37.34	37.15	3.7	2,434	0.15%
2020/04/07	2	37.13	0	0.00	37.05	2	2,420	0.08%
2020/04/06	4	36.74	1	37.00	37.05	3	2,390	0.13%
2020/04/01	10	37.20	1.1	37.37	36.95	8.9	2,378	0.37%
2020/03/31	3	37.37	1	37.40	36.95	2	2,330	0.09%
2020/03/30	4	36.69	4	37.19	36.50	0	2,283	0.00%
2020/03/27	1	35.20	2	35.20	35.10	-1	2,246	-0.04%
2020/03/26	2	34.90	2	34.60	34.90	0	2,248	0.00%
2020/03/25	6	35.00	0	0.00	34.90	6	2,283	0.26%
2020/03/24	10	34.08	1	34.15	33.85	9	2,419	0.37%
2020/03/23	3	33.28	2	33.60	33.30	1	2,595	0.04%
2020/03/20	2	34.05	1	34.40	34.20	1	2,633	0.04%
2020/03/19	0	0.00	7.1	33.42	32.00	-7.1	2,620	-0.27%
2020/03/18	2.5	35.07	0	0.00	34.70	2.5	2,586	0.10%
2020/03/17	2	34.85	0	0.00	35.25	2	2,605	0.08%
2020/03/16	8	35.99	2.1	36.18	35.80	5.9	2,565	0.23%
2020/03/13	0	0.00	26	35.82	36.00	-26	2,543	-1.02%
2020/03/12	1	37.40	0.1	37.50	37.40	0.9	2,469	0.03%
2020/03/11	0	0.00	2	39.03	38.70	-2	2,426	-0.08%
2020/03/10	6	38.06	4	37.96	38.40	2	2,442	0.08%
2020/03/09	9	38.94	0	0.00	38.65	9	2,495	0.36%
2020/03/05	0	0.00	4	40.25	40.30	-4	2,496	-0.16%
2020/02/27	0	0.00	4.2	40.23	40.30	-4.2	2,496	-0.17%
2020/02/26	2	40.23	0	0.00	40.15	2	2,502	0.08%
2020/02/21	5	41.10	20	40.95	40.95	-15	2,540	-0.59%
2020/02/20	0	0.00	3	41.70	41.30	-3	2,548	-0.12%
2020/02/19	0.8	41.45	0	0.00	41.45	0.8	2,564	0.03%
2020/02/18	21	41.56	3	41.77	41.45	18	2,571	0.70%
2020/02/13	0	40.75	0	0.00	40.70	0	2,730	0.00%
2020/02/12	4	40.55	0	0.00	40.65	4	2,743	0.15%
2020/02/11	5	40.29	0	0.00	40.50	5	2,743	0.18%
2020/02/10	2	40.40	0	0.00	40.25	2	2,754	0.07%
2020/02/07	5	40.57	1	40.90	40.50	4	2,744	0.15%
2020/02/06	4.3	41.32	0.1	41.40	41.30	4.2	2,719	0.16%
2020/02/05	2	41.28	0	0.00	41.05	2	2,718	0.07%
2020/02/04	0	0.00	1	41.25	41.05	-1	2,714	-0.04%
2020/02/03	2	40.65	0	0.00	41.05	2	2,723	0.07%
2020/01/31	1	40.80	1	41.30	41.30	0	2,692	0.00%
2020/01/30	7	40.60	7	40.49	40.40	0	2,679	0.00%
2020/01/20	4	42.64	2	42.90	42.60	2	2,620	0.08%
2020/01/16	1	42.70	1	42.65	42.90	0	2,669	0.00%
2020/01/15	2	42.83	0	0.00	42.85	2	2,675	0.07%
2020/01/14	23	43.05	0	0.00	43.05	23	2,686	0.86%
2020/01/13	1	43.45	2	43.53	43.25	-1	2,706	-0.04%
2020/01/10	1	42.65	1	42.85	43.00	0	2,740	0.00%
2020/01/09	1	42.50	1	42.75	42.95	0	2,742	0.00%
2020/01/08	2	43.05	9	42.78	42.75	-7	2,748	-0.25%
2020/01/07	0	0.00	3	42.82	43.00	-3	2,744	-0.11%
2020/01/06	2	41.97	28.7	42.05	42.00	-26.7	2,715	-0.98%
2020/01/03	8	42.56	3	42.73	42.45	5	2,692	0.19%
2020/01/02	3	43.27	22.3	43.33	43.20	-19.3	2,630	-0.73%
2019/12/31	0	0.00	1	43.65	43.65	-1	2,596	-0.04%
2019/12/30	3.5	43.87	0	0.00	44.00	3.5	2,589	0.14%
2019/12/27	4	43.86	3.1	43.88	43.90	0.9	2,578	0.03%
2019/12/26	1	44.20	5	44.25	44.15	-4	2,568	-0.16%
2019/12/25	1	44.20	5	44.12	44.25	-4	2,571	-0.16%
2019/12/24	2.3	44.44	0	0.00	44.40	2.3	2,563	0.09%
2019/12/23	3	44.58	0	0.00	44.15	3	2,553	0.12%
2019/12/20	3	44.83	4	44.81	44.70	-1	2,525	-0.04%
2019/12/19	13.6	44.94	8	44.88	44.80	5.6	2,487	0.23%
2019/12/18	8	43.44	7	43.31	43.70	1	2,326	0.04%
2019/12/17	0	0.00	16.4	42.05	42.15	-16.4	2,132	-0.77%
2019/12/16	2	41.05	1	41.65	41.45	1	2,083	0.05%
2019/12/12	0	0.00	9	41.91	41.95	-9	2,069	-0.43%
2019/12/11	0	0.00	1	41.35	41.40	-1	2,037	-0.05%
2019/12/10	8	41.05	0	0.00	41.10	8	2,034	0.39%
2019/12/09	20	41.45	5	41.48	41.50	15	2,024	0.74%
2019/12/06	0	0.00	3	41.60	41.60	-3	2,019	-0.15%
2019/12/05	0	0.00	1	41.75	41.55	-1	2,010	-0.05%
2019/12/04	5	41.64	3	41.80	41.45	2	1,983	0.10%
2019/12/03	3	40.63	2	40.73	40.65	1	1,891	0.05%
2019/12/02	0	0.00	1	40.00	40.10	-1	1,845	-0.05%
2019/11/28	1	39.60	0	0.00	39.60	1	1,812	0.06%
2019/11/27	1	39.45	0	0.00	39.80	1	1,820	0.05%
2019/11/26	1	39.45	0	0.00	39.40	1	1,816	0.06%
2019/11/22	13	39.53	1	39.50	39.45	12	1,842	0.65%
2019/11/21	1	40.05	0	0.00	40.00	1	1,832	0.05%
2019/11/20	3	40.32	3	40.30	40.25	0	1,836	0.00%
2019/11/19	2	40.38	3	40.30	40.35	-1	1,851	-0.05%
2019/11/18	0	0.00	4	39.68	40.00	-4	1,839	-0.22%
2019/11/15	2	39.83	6	39.88	39.70	-4	1,812	-0.22%
2019/11/14	2	40.00	3	39.93	39.90	-1	1,845	-0.05%
2019/11/13	5	39.47	2	39.78	39.75	3	1,837	0.16%
2019/11/12	3	38.80	8	38.80	38.80	-5	1,731	-0.29%
2019/11/11	0	0.00	1	38.40	38.35	-1	1,738	-0.06%
2019/11/08	1	38.45	0	0.00	38.30	1	1,731	0.06%
2019/11/07	2	38.35	1.6	38.26	38.20	0.4	1,733	0.02%
2019/11/06	6	37.90	1	37.80	37.60	5	1,701	0.29%
2019/11/05	3	37.70	1.2	37.66	37.65	1.8	1,734	0.10%
2019/11/04	1	37.75	2	37.65	37.90	-1	1,763	-0.06%
2019/10/30	5	37.88	1	38.00	37.85	4	1,829	0.22%
2019/10/29	0	0.00	1	37.85	37.60	-1	1,862	-0.05%
2019/10/28	1.8	38.09	0	0.00	38.00	1.8	1,869	0.09%
2019/10/25	0	0.00	8.1	38.19	38.20	-8.1	1,897	-0.43%
2019/10/24	0	0.00	4.1	37.45	37.50	-4.1	1,849	-0.22%
2019/10/22	1.6	37.80	1	37.70	37.75	0.6	1,842	0.03%
2019/10/21	2	38.00	10	37.80	38.00	-8	1,830	-0.44%
2019/10/18	0	0.00	12	37.35	37.85	-12	1,804	-0.67%
2019/10/17	11	37.31	0	0.00	37.35	11	1,750	0.63%
2019/10/16	11.4	37.38	2	37.60	37.60	9.4	1,739	0.54%
2019/10/15	4	36.85	3	36.85	36.80	1	1,722	0.06%
2019/10/14	4	36.91	1.6	36.94	36.90	2.4	1,724	0.14%
2019/10/09	1	36.90	0	0.00	36.80	1	1,713	0.06%
2019/10/08	5.9	37.13	0	0.00	37.10	5.9	1,698	0.34%
2019/10/07	1	37.15	0	0.00	37.40	1	1,691	0.06%
2019/10/04	5	37.14	0	0.00	37.15	5	1,690	0.30%
2019/10/02	1	37.35	1	37.50	37.40	0	1,696	0.00%
2019/09/27	10	37.73	1	37.70	37.70	9	1,688	0.53%
2019/09/26	2	38.10	2	38.10	38.15	0	1,682	0.00%
2019/09/25	2	38.08	0	0.00	38.20	2	1,692	0.12%
2019/09/24	0	0.00	4	38.05	38.00	-4	1,737	-0.23%
2019/09/23	1	38.70	2	38.40	38.30	-1	1,765	-0.06%
2019/09/20	0	0.00	1	38.75	38.50	-1	1,798	-0.06%
2019/09/19	2	39.08	2	39.10	38.95	0	1,867	0.00%
2019/09/18	0	0.00	15	38.88	38.95	-15	2,081	-0.72%
2019/09/17	3	38.40	0	0.00	38.30	3	2,070	0.14%
2019/09/16	1	37.75	2	37.88	38.30	-1	2,065	-0.05%
2019/09/12	1	37.40	1	37.75	37.65	0	2,048	0.00%
2019/09/11	0	0.00	1	37.95	37.85	-1	2,063	-0.05%
2019/09/09	0	0.00	1	37.95	37.75	-1	2,070	-0.05%
2019/09/04	8	38.25	4	38.25	38.25	4	2,077	0.19%
2019/09/02	0	0.00	8.1	37.38	37.35	-8.1	2,114	-0.38%
2019/08/30	1	36.95	4	37.00	36.90	-3	2,115	-0.14%
2019/08/28	2	36.83	0	0.00	36.80	2	2,160	0.09%
2019/08/27	5	37.00	1	37.00	36.95	4	2,170	0.18%
2019/08/26	1	39.35	2	39.60	39.55	-1	2,175	-0.05%
2019/08/23	0	0.00	0.4	39.45	39.40	-0.4	2,150	-0.02%
2019/08/22	0	0.00	1	38.95	39.20	-1	2,172	-0.05%
2019/08/20	4	39.10	1	39.10	39.10	3	2,264	0.13%
2019/08/19	6	38.89	0	0.00	38.80	6	2,281	0.26%
2019/08/16	3	39.52	0	0.00	39.35	3	2,257	0.13%
2019/08/15	1.1	39.99	0	0.00	39.85	1.1	2,265	0.05%
2019/08/14	4.7	40.52	6	40.45	40.10	-1.3	2,340	-0.06%
2019/08/13	18	41.05	5	41.13	41.25	13	2,423	0.54%
2019/08/12	2.5	41.46	17	41.65	41.45	-14.5	2,526	-0.57%
2019/08/08	3	41.25	6.4	41.28	41.20	-3.4	2,514	-0.14%
2019/08/07	1	41.30	8	41.57	41.00	-7	2,521	-0.28%
2019/08/06	12	40.05	15	40.91	41.15	-3	2,497	-0.12%
2019/08/05	10	41.45	15	41.40	40.75	-5	2,518	-0.20%
2019/08/02	0	0.00	6	40.80	40.80	-6	2,453	-0.24%
2019/08/01	2	41.00	7.3	40.88	40.80	-5.3	2,449	-0.22%
2019/07/31	0	0.00	10	40.80	40.80	-10	2,457	-0.41%
2019/07/30	7	40.51	8	40.49	40.45	-1	2,435	-0.04%
2019/07/29	14	40.64	22	40.71	40.70	-8	2,425	-0.33%
2019/07/25	5	39.95	0	0.00	39.90	5	2,397	0.21%
2019/07/23	5	39.80	1	39.85	39.80	4	2,388	0.17%
2019/07/22	1	39.75	2	39.70	39.70	-1	2,394	-0.04%
2019/07/19	0	0.00	4.1	39.59	39.60	-4.1	2,412	-0.17%
2019/07/18	0	0.00	1	39.30	39.10	-1	2,428	-0.04%
2019/07/17	1	39.20	3.1	39.10	39.10	-2.1	2,440	-0.08%
2019/07/16	1	39.30	0	0.00	39.30	1	2,459	0.04%
2019/07/15	0	0.00	4	39.60	39.60	-4	2,441	-0.16%
2019/07/11	0	0.00	6	39.61	39.60	-6	2,448	-0.25%
2019/07/10	0	0.00	5	39.84	39.90	-5	2,453	-0.20%
2019/07/09	0	0.00	5	39.74	39.65	-5	2,444	-0.20%
2019/07/04	0	0.00	1	39.45	39.40	-1	2,444	-0.04%
2019/07/02	0	0.00	1.3	39.46	39.35	-1.3	2,436	-0.05%
2019/07/01	6	39.29	10.1	39.36	39.15	-4.1	2,421	-0.17%
2019/06/28	1	39.90	2	39.93	39.95	-1	2,373	-0.04%
2019/06/27	5.8	40.19	1	40.15	40.45	4.8	2,339	0.21%
2019/06/26	4	40.89	3	40.82	40.45	1	2,315	0.04%
2019/06/25	5	40.89	23	40.74	40.80	-18	2,236	-0.80%
2019/06/24	3	39.50	1	39.00	39.35	2	2,014	0.10%
2019/06/21	12	38.93	0	0.00	38.65	12	1,991	0.60%
2019/06/19	3	38.93	0	0.00	38.90	3	1,969	0.15%
2019/06/17	0	0.00	1	39.05	39.05	-1	1,925	-0.05%
2019/06/13	1	38.00	1	38.05	38.85	0	1,931	0.00%
2019/06/12	0	0.00	0.1	38.50	38.40	-0.1	1,927	-0.01%
2019/06/10	1	39.55	11	39.46	39.55	-10	1,921	-0.52%
2019/06/06	0	0.00	5	39.07	39.05	-5	1,914	-0.26%
2019/06/05	1	38.85	1	39.00	39.05	0	1,901	0.00%
2019/06/04	0	0.00	5	38.77	39.05	-5	1,879	-0.27%
2019/06/03	0	0.00	13	38.39	38.35	-13	1,841	-0.71%
2019/05/31	0	0.00	3	39.30	38.55	-3	1,814	-0.17%
2019/05/30	0	0.00	2	38.80	39.15	-2	1,773	-0.11%
2019/05/29	5	39.00	8	38.93	39.20	-3	1,754	-0.17%
2019/05/28	5	39.25	9	39.23	38.80	-4	1,713	-0.23%
2019/05/27	2	39.00	8	39.02	39.00	-6	1,660	-0.36%
2019/05/23	6	38.00	1	38.05	38.00	5	1,559	0.32%
2019/05/22	0	0.00	1	37.85	38.00	-1	1,540	-0.06%
2019/05/21	2	38.28	1	38.25	38.30	1	1,506	0.07%
2019/05/20	2	38.00	14	38.42	38.15	-12	1,428	-0.84%
2019/05/17	3	37.40	10	37.24	37.50	-7	1,319	-0.53%
2019/05/16	1	36.05	1	36.25	36.05	0	1,208	0.00%
2019/05/15	8	36.56	4	36.63	36.50	4	1,203	0.33%
2019/05/14	10	36.30	0	0.00	36.45	10	1,185	0.84%
2019/05/13	2	35.90	0	0.00	36.45	2	1,166	0.17%
2019/05/09	0	0.00	1	35.40	35.40	-1	1,103	-0.09%
2019/05/08	1	35.80	0	0.00	35.95	1	1,091	0.09%
2019/05/07	0	0.00	1.1	35.70	35.70	-1.1	1,071	-0.10%
2019/05/06	1	35.15	0	0.00	35.20	1	1,060	0.09%
2019/05/03	2	35.18	0	0.00	35.30	2	1,056	0.19%
2019/04/29	0	0.00	1	35.15	35.40	-1	1,059	-0.09%
2019/04/26	1	35.15	2.4	35.28	35.10	-1.4	1,060	-0.13%
2019/04/25	0	0.00	1	35.85	35.60	-1	1,052	-0.10%
2019/04/23	1.1	36.05	9	36.02	36.05	-7.9	1,046	-0.75%
2019/04/22	1	35.20	2	35.60	35.90	-1	1,047	-0.10%
2019/04/19	0	0.00	2	35.05	35.10	-2	1,044	-0.19%
2019/04/18	1	35.00	0	0.00	34.95	1	1,105	0.09%
2019/04/16	0.3	35.00	0	0.00	35.00	0.3	1,153	0.03%
2019/04/15	0	0.00	0.2	35.20	35.20	-0.2	1,195	-0.01%
2019/04/11	5	35.40	1	35.50	35.35	4	1,316	0.30%
2019/04/10	0	0.00	2	35.48	35.30	-2	1,323	-0.15%
2019/04/09	1.9	35.25	0	0.00	35.30	1.9	1,340	0.14%
2019/04/01	1	35.20	1	35.20	35.20	0	1,424	0.00%
2019/03/29	0	0.00	1.1	35.21	35.30	-1.1	1,478	-0.08%
2019/03/27	0	0.00	2.1	35.15	35.05	-2.1	1,479	-0.14%
2019/03/22	2	34.95	0	0.00	34.85	2	1,614	0.12%
2019/03/20	1	35.10	0.4	35.25	35.25	0.7	1,684	0.04%
2019/03/18	0.2	35.30	0	0.00	35.30	0.2	1,677	0.01%
2019/03/14	2	35.10	0	0.00	34.90	2	1,647	0.12%
2019/03/12	0	34.25	0	0.00	34.05	0	1,612	0.00%
2019/03/11	1	34.50	0	0.00	34.45	1	1,586	0.06%
2019/03/06	1	35.00	3	34.93	34.95	-2	1,594	-0.13%
2019/03/04	0	0.00	1	34.95	34.95	-1	1,611	-0.06%
2019/02/26	0	0.00	10	34.85	34.70	-10	1,603	-0.62%
2019/02/25	0	0.00	20	34.85	34.85	-20	1,597	-1.25%
2019/02/22	0	0.00	2	35.05	35.00	-2	1,593	-0.13%
2019/02/18	0	0.00	1	35.20	35.20	-1	1,568	-0.06%
2019/02/14	0	0.00	10	34.70	34.65	-10	1,533	-0.65%
2019/02/13	1	34.95	5	34.90	34.85	-4	1,532	-0.26%
2019/02/12	1.7	34.78	0	0.00	34.75	1.7	1,540	0.11%
2019/02/11	0	0.00	1	34.75	34.70	-1	1,544	-0.06%
2019/01/30	6	34.74	0	0.00	34.70	6	1,536	0.39%
2019/01/28	1	34.85	0	0.00	34.85	1	1,528	0.07%
2019/01/25	1	34.35	0	0.00	34.35	1	1,523	0.07%
2019/01/24	0	0.00	1	34.45	34.30	-1	1,526	-0.07%
2019/01/23	0	0.00	5	34.40	34.50	-5	1,532	-0.33%
2019/01/22	0	0.00	30	34.60	34.50	-30	1,539	-1.95%
2019/01/21	1	34.80	0	0.00	34.80	1	1,548	0.06%
2019/01/18	1	34.85	2	34.85	34.80	-1	1,587	-0.06%
2019/01/16	1	34.90	0	0.00	34.90	1	1,614	0.06%
2019/01/15	0	0.00	3	35.10	35.10	-3	1,609	-0.19%
2019/01/14	2	34.50	1	34.75	34.80	1	1,612	0.06%
2019/01/11	3	34.72	5	34.75	34.80	-2	1,653	-0.12%
2019/01/10	6	35.95	2	35.83	35.25	4	1,628	0.25%
2019/01/09	21	35.05	4	35.19	35.20	17	1,576	1.08%
2019/01/08	7	34.81	0	0.00	34.75	7	1,542	0.45%
2019/01/07	48	35.16	7	35.13	35.20	41	1,527	2.68%
2019/01/04	12	34.82	2	34.83	34.80	10	1,486	0.67%
2019/01/03	0	0.00	5	34.42	34.10	-5	1,429	-0.35%
2019/01/02	2	33.85	1	34.20	33.80	1	1,402	0.07%
2018/12/28	2	33.10	8	33.25	33.50	-6	1,382	-0.43%
2018/12/27	16	33.51	17	33.61	33.45	-1	1,370	-0.07%
2018/12/26	0	0.00	1	34.00	33.40	-1	1,365	-0.07%
2018/12/25	3	34.12	9	34.07	33.90	-6	1,349	-0.44%
2018/12/24	6	35.01	20	34.57	34.40	-14	1,326	-1.06%
2018/12/22	12	34.33	1	34.50	34.30	11	1,280	0.86%
2018/12/21	1	32.80	0	0.00	33.00	1	1,231	0.08%
2018/12/19	1	33.00	0	0.00	32.75	1	1,215	0.08%
2018/12/18	5.2	33.57	83	33.43	32.80	-77.8	1,208	-6.44%
2018/12/17	4	34.86	9	34.93	34.35	-5	1,179	-0.42%
2018/12/14	11	34.21	32	34.79	33.95	-21	1,123	-1.87%
2018/12/13	1	32.90	1	33.00	33.00	0	1,078	0.00%
2018/12/12	5	31.85	8	31.95	32.10	-3	1,085	-0.28%
2018/12/11	2	31.90	0	0.00	31.85	2	1,082	0.18%
2018/12/10	7	31.94	0	0.00	31.75	7	1,100	0.64%
2018/12/06	26	32.05	2	32.10	32.15	24	1,134	2.11%
2018/12/03	0.5	32.90	6	32.80	32.90	-5.5	1,170	-0.47%
2018/11/29	35.2	32.66	0	0.00	32.25	35.2	1,268	2.77%
2018/11/28	54	32.27	0	0.00	32.35	54	1,349	4.00%
2018/11/27	9	31.29	10	31.40	31.25	-1	1,395	-0.07%
2018/11/26	4	31.48	2	31.65	31.40	2	1,437	0.14%
2018/11/23	8	31.64	3.4	31.70	31.60	4.7	1,479	0.31%
2018/11/22	0	0.00	2	31.80	31.75	-2	1,526	-0.13%
2018/11/21	0	0.00	3.4	31.89	31.70	-3.4	1,565	-0.22%
2018/11/20	0	0.00	1	31.80	31.70	-1	1,605	-0.06%
2018/11/19	9	31.92	11	31.64	32.05	-2	1,615	-0.12%
2018/11/16	0	0.00	2	31.20	31.45	-2	1,621	-0.12%
2018/11/15	0	0.00	1	30.85	30.85	-1	1,630	-0.06%
2018/11/14	8	30.70	0	0.00	30.50	8	1,653	0.48%
2018/11/13	2	30.25	0	0.00	30.50	2	1,664	0.12%
2018/11/12	1	30.40	0	0.00	30.50	1	1,668	0.06%
2018/11/09	13	30.63	1	31.20	30.60	12	1,679	0.71%
2018/11/08	1	31.45	0	0.00	31.50	1	1,693	0.06%
2018/11/05	0	0.00	3.1	31.07	31.10	-3.1	1,796	-0.17%
2018/11/02	0	0.00	1	31.15	31.00	-1	1,808	-0.06%
2018/11/01	0	0.00	6	30.56	30.60	-6	1,823	-0.33%
2018/10/31	2	29.68	0	0.00	30.10	2	1,837	0.11%
2018/10/30	4	28.80	1	28.90	29.15	3	1,878	0.16%
2018/10/29	4	29.44	0	0.00	29.15	4	1,875	0.21%
2018/10/26	4	30.10	0	0.00	30.25	4	1,872	0.21%
2018/10/25	7	30.06	0	0.00	30.10	7	1,837	0.38%
2018/10/24	11	31.15	0	0.00	31.20	11	1,822	0.60%
2018/10/23	2	31.38	10.1	31.70	31.30	-8.1	1,822	-0.44%
2018/10/22	7	31.00	0	0.00	31.40	7	1,820	0.38%
2018/10/19	8	31.86	0	0.00	31.40	8	1,810	0.44%
2018/10/18	1	32.75	4	33.01	33.00	-3	1,764	-0.17%
2018/10/17	6	33.41	10	33.15	33.15	-4	1,761	-0.23%
2018/10/15	2	33.40	0	0.00	33.40	2	1,765	0.11%
2018/10/11	6	34.89	3	34.05	34.00	3	1,759	0.17%
2018/10/05	1	35.95	0	0.00	36.30	1	1,738	0.06%
2018/10/02	1	37.35	0	0.00	37.35	1	1,725	0.06%
2018/09/27	2	37.45	0	0.00	37.40	2	1,752	0.11%
2018/09/25	1	37.15	0	0.00	37.15	1	1,786	0.06%
2018/09/21	1	37.85	2	38.05	37.80	-1	1,783	-0.06%
2018/09/20	0	0.00	5	37.40	37.40	-5	1,786	-0.28%
2018/09/14	1	36.90	0	0.00	37.00	1	1,840	0.05%
2018/09/13	4	36.50	0	0.00	36.70	4	1,876	0.21%
2018/09/10	4.5	35.48	1	35.90	35.35	3.5	1,938	0.18%
2018/09/07	1	36.00	0	0.00	36.20	1	1,938	0.05%
2018/09/06	10	36.98	1	37.20	36.70	9	1,927	0.47%
2018/09/05	0	0.00	1	37.15	37.00	-1	1,907	-0.05%
2018/09/04	1	41.40	2	41.33	41.40	-1	1,829	-0.05%
2018/09/03	2	41.75	1	41.80	41.75	1	1,758	0.06%
2018/08/31	1	41.75	3	41.83	41.80	-2	1,700	-0.12%
2018/08/30	1	41.05	2	41.68	41.60	-1	1,672	-0.06%
2018/08/29	0	0.00	2	41.23	41.25	-2	1,637	-0.12%
2018/08/27	0	0.00	11	40.34	40.70	-11	1,593	-0.69%
2018/08/24	2	39.65	0	0.00	39.60	2	1,571	0.13%
2018/08/22	11	39.48	1	39.45	39.35	10	1,614	0.62%
2018/08/21	2.4	38.79	0	0.00	38.85	2.4	1,611	0.15%
2018/08/20	0	0.00	0.1	39.20	39.10	-0.1	1,602	0.00%
2018/08/16	6	39.20	1	39.35	39.45	5	1,631	0.31%
2018/08/15	2	39.25	3	39.20	39.25	-1	1,645	-0.06%
2018/08/14	1	39.40	0	0.00	39.70	1	1,651	0.06%
2018/08/13	11	39.71	47	40.22	39.75	-36	1,674	-2.15%
2018/08/10	0	0.00	1.3	41.08	41.00	-1.3	1,654	-0.08%
2018/08/09	0	0.00	1	41.10	40.70	-1	1,693	-0.06%
2018/08/07	2	40.90	0	0.00	41.20	2	1,902	0.11%
2018/08/06	4.3	41.15	8	40.99	41.00	-3.8	1,890	-0.20%
2018/08/03	1	39.80	6	40.18	40.15	-5	1,853	-0.27%
2018/08/02	8	39.64	1	39.80	39.75	7	1,851	0.38%
2018/08/01	2	39.73	1	39.65	39.80	1	1,844	0.05%
2018/07/31	52	39.70	0	0.00	39.75	52	1,838	2.83%
2018/07/30	4	39.95	0	0.00	39.95	4	1,845	0.22%
2018/07/27	0.7	40.20	0	0.00	40.20	0.7	1,867	0.04%
2018/07/26	0	0.00	11	40.40	40.50	-11	1,883	-0.58%
2018/07/25	2	39.70	1	40.20	39.95	1	1,919	0.05%
2018/07/20	5	39.35	1	39.40	39.40	4	2,124	0.19%
2018/07/18	1	39.55	5	39.70	39.55	-4	2,208	-0.18%
2018/07/17	1	39.80	0	0.00	39.70	1	2,268	0.04%
2018/07/16	0	0.00	1	40.25	39.95	-1	2,272	-0.04%
2018/07/13	1	40.10	5	40.16	40.10	-4	2,283	-0.18%
2018/07/11	2	39.70	0	0.00	39.65	2	2,326	0.09%
2018/07/10	1	39.65	0	0.00	39.60	1	2,325	0.04%
2018/07/06	5	39.07	0	0.00	39.05	5	2,322	0.22%
2018/07/05	11	39.55	0	0.00	39.55	11	2,314	0.48%
2018/07/03	0	0.00	1	40.20	39.85	-1	2,319	-0.04%
2018/07/02	0	0.00	2	40.70	40.45	-2	2,306	-0.09%
2018/06/29	0	0.00	1	40.25	40.75	-1	2,297	-0.04%
2018/06/27	10	40.54	0	0.00	40.20	10	2,286	0.44%
2018/06/26	1	41.05	31	40.30	41.05	-30	2,247	-1.33%
2018/06/25	10	41.02	2	41.35	40.60	8	2,230	0.36%
2018/06/22	1	41.35	2	41.58	41.35	-1	2,211	-0.05%
2018/06/21	2	39.90	15	41.42	42.00	-13	2,167	-0.60%
2018/06/20	2	39.40	0	0.00	39.60	2	2,110	0.09%
2018/06/14	1	39.40	0	0.00	39.30	1	2,111	0.05%
2018/06/13	2	39.88	0	0.00	39.50	2	2,126	0.09%
2018/06/11	2	39.88	0	0.00	39.80	2	2,151	0.09%
2018/06/08	2	39.60	1	39.55	39.70	1	2,149	0.05%
2018/06/07	2	39.63	0	0.00	39.50	2	2,189	0.09%
2018/06/06	2	39.73	0	0.00	39.80	2	2,217	0.09%
2018/06/05	1	39.70	0	0.00	39.45	1	2,245	0.04%
2018/06/04	5	39.76	40	39.70	39.75	-35	2,299	-1.52%
2018/06/01	0	0.00	11	39.45	39.45	-11	2,357	-0.47%
2018/05/31	7	38.62	0	0.00	38.75	7	2,384	0.29%
2018/05/30	24	38.63	0	0.00	38.65	24	2,458	0.98%
2018/05/29	28	39.11	0	0.00	39.00	28	2,619	1.07%
2018/05/25	1	39.40	0	0.00	39.40	1	2,705	0.04%
2018/05/24	5	39.24	0	0.00	39.35	5	2,734	0.18%
2018/05/23	17	39.38	0	0.00	39.35	17	2,705	0.63%
2018/05/22	14	39.56	12	40.00	39.35	2	2,679	0.07%
2018/05/21	19	39.61	9	39.67	39.80	10	2,652	0.38%
2018/05/18	7	40.36	1.1	40.54	40.35	5.9	2,614	0.23%
2018/05/17	4	41.26	2	41.53	41.20	2	2,559	0.08%
2018/05/16	14.2	41.11	5	40.82	41.50	9.2	2,514	0.37%
2018/05/15	13	38.90	2	39.40	39.95	11	2,406	0.46%
2018/05/14	0.1	37.35	5	37.65	37.60	-4.9	2,324	-0.21%
2018/05/11	13	37.45	3	37.42	37.35	10	2,317	0.43%
2018/05/10	0	0.00	5	37.65	37.65	-5	2,302	-0.22%
2018/05/09	2	37.35	7	37.44	37.55	-5	2,289	-0.22%
2018/05/08	5	37.55	5	37.70	37.70	0	2,276	0.00%
2018/05/07	1	37.60	1	37.75	37.80	0	2,275	0.00%
2018/05/04	10	37.40	10	37.65	37.65	0	2,252	0.00%
2018/05/03	1	37.10	3	37.10	37.10	-2	2,224	-0.09%
2018/05/02	3.1	37.47	1	37.50	37.75	2.1	2,202	0.09%
2018/04/30	6	37.58	9	38.38	38.35	-3	2,161	-0.14%
2018/04/27	7.8	37.02	5	37.04	37.25	2.8	2,072	0.14%
2018/04/26	12	36.66	5	36.50	36.25	7	2,026	0.35%
2018/04/25	7	35.79	5	36.30	36.30	2	1,975	0.10%
2018/04/24	0	0.00	2	35.30	35.75	-2	1,931	-0.10%
2018/04/23	5	35.67	1	35.65	35.75	4	1,954	0.20%
2018/04/20	2	34.35	0	0.00	34.40	2	1,882	0.11%
2018/04/18	6	34.12	1	34.90	34.00	5	1,863	0.27%
2018/04/11	0	0.00	2	34.70	34.80	-2	1,886	-0.11%
2018/04/10	0	0.00	3	35.20	35.25	-3	1,878	-0.16%
2018/04/03	2	34.55	0	0.00	34.70	2	1,872	0.11%
2018/03/27	0	0.00	1	35.00	34.85	-1	1,934	-0.05%
2018/03/26	1	34.50	2	34.30	34.40	-1	1,934	-0.05%
2018/03/23	1	34.30	0	0.00	34.10	1	1,934	0.05%
2018/03/22	1	35.15	0	0.00	35.00	1	1,915	0.05%
2018/03/20	2	35.63	2	35.55	35.60	0	1,912	0.00%
2018/03/19	0	0.00	3	35.58	35.60	-3	1,906	-0.16%
2018/03/16	0	0.00	1	35.45	35.45	-1	1,897	-0.05%
2018/03/15	2	35.25	0	0.00	35.20	2	1,870	0.11%
2018/03/14	1.3	35.48	1	35.35	35.30	0.3	1,872	0.02%
2018/03/13	1	35.10	0	0.00	35.40	1	1,873	0.05%
2018/03/12	1	35.50	3	35.75	35.55	-2	1,831	-0.11%
2018/03/09	0	0.00	11.2	35.87	36.00	-11.2	1,801	-0.62%
2018/03/08	6	36.18	12	36.10	36.15	-6	1,779	-0.34%
2018/03/07	15	35.97	9	36.24	35.65	6	1,714	0.35%
2018/03/06	11	35.61	3.1	35.72	35.50	7.9	1,661	0.48%
2018/03/05	1	36.05	6	35.78	35.20	-5	1,645	-0.30%
2018/03/02	7	36.00	2	36.15	35.90	5	1,565	0.32%
2018/03/01	5	34.80	2	34.83	34.95	3	1,357	0.22%
2018/02/27	3	34.02	0	0.00	33.95	3	1,273	0.24%
2018/02/26	0	0.00	1	34.30	34.30	-1	1,256	-0.08%
2018/02/12	1	32.30	0	0.00	32.30	1	1,249	0.08%
2018/02/09	1	32.30	0	0.00	32.45	1	1,249	0.08%
2018/02/07	0	0.00	5	32.35	32.20	-5	1,259	-0.40%
2018/02/06	1	31.70	7	31.84	31.85	-6	1,254	-0.48%
2018/02/05	1	33.20	0	0.00	33.40	1	1,218	0.08%
2018/02/02	1	33.80	6	33.70	33.70	-5	1,234	-0.41%
2018/02/01	0	0.00	5	33.85	33.80	-5	1,279	-0.39%
2018/01/30	6	34.20	0	0.00	34.20	6	1,364	0.44%
2018/01/29	2	34.35	1.3	34.28	34.30	0.7	1,372	0.05%
2018/01/24	0	0.00	11	34.42	34.35	-11	1,415	-0.78%
2018/01/23	0	0.00	2	34.45	34.50	-2	1,433	-0.14%
2018/01/22	0	0.00	3	34.43	34.60	-3	1,443	-0.21%
2018/01/19	0	0.00	0.9	34.35	34.45	-0.9	1,482	-0.06%
2018/01/18	10	34.55	0	0.00	34.50	10	1,583	0.63%
2018/01/17	4	34.41	1	34.55	34.65	3	1,570	0.19%
2018/01/16	0	0.00	1	33.70	33.70	-1	1,538	-0.06%
2018/01/11	0	0.00	2	34.00	34.20	-2	1,626	-0.12%
2018/01/09	0	0.00	2	34.10	34.05	-2	1,658	-0.12%
2018/01/08	2	34.10	10	33.56	34.00	-8	1,683	-0.48%
2018/01/04	2	33.35	0	0.00	33.55	2	1,735	0.12%
2018/01/03	0	0.00	1	33.30	33.30	-1	1,851	-0.05%