大成 (1210)-富邦-板橋券商分點個股進出

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
57.6
漲跌
▼0.5
漲幅
-0.86%
成交量
1,517張
產業
上市食品類股
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－富邦-板橋券商分點個股進出

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-板橋券商分點個股進出
富邦-板橋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
2024/05/10	1	58.00	0.8	57.70	57.60	0.2	2,230	0.01%
2024/05/09	1	58.10	13.1	58.28	58.10	-12.1	2,222	-0.54%
2024/05/08	1	57.80	0.9	57.50	58.10	0.1	2,218	0.01%
2024/05/07	0.7	57.40	1	57.70	57.50	-0.3	2,202	-0.01%
2024/05/06	0	0.00	1	57.40	57.40	-1	2,187	-0.05%
2024/05/03	0	57.20	0	0.00	57.00	0	2,189	0.00%
2024/04/30	0	57.35	1.5	57.50	57.20	-1.5	2,199	-0.07%
2024/04/29	0	0.00	2.5	57.30	57.50	-2.5	2,193	-0.11%
2024/04/26	5.2	56.99	0	0.00	57.00	5.2	2,180	0.24%
2024/04/25	17.1	57.00	15	56.90	57.40	2.1	2,166	0.09%
2024/04/24	3	57.20	0	57.20	57.00	3	2,175	0.14%
2024/04/23	0	0.00	4.5	56.85	57.40	-4.5	2,142	-0.21%
2024/04/22	1.1	56.03	4.1	56.30	56.40	-3	2,093	-0.14%
2024/04/19	15	55.05	6	55.90	55.50	9	2,041	0.44%
2024/04/18	1.1	55.71	1	55.50	55.70	0.1	1,980	0.00%
2024/04/17	0.1	56.00	0	0.00	55.60	0.1	1,957	0.00%
2024/04/16	16	55.74	2.5	55.82	55.20	13.5	1,952	0.69%
2024/04/15	4.3	56.32	0	0.00	56.30	4.3	1,925	0.22%
2024/04/12	2.1	57.30	0.1	57.40	57.20	2	1,881	0.11%
2024/04/11	1	57.31	0	0.00	57.40	1	1,887	0.05%
2024/04/09	1	58.00	5	58.02	58.00	-4	1,899	-0.21%
2024/04/08	0	0.00	2	57.60	58.00	-2	1,904	-0.11%
2024/04/03	2	57.45	2	57.60	57.60	0	1,944	0.00%
2024/04/02	2.1	58.09	0	0.00	57.80	2.1	1,933	0.11%
2024/04/01	1	58.20	0.2	58.10	58.20	0.8	1,935	0.04%
2024/03/29	2.1	57.60	0	57.70	57.70	2.1	1,933	0.11%
2024/03/28	0.1	57.70	5	57.90	57.70	-4.9	1,946	-0.25%
2024/03/27	0	57.80	1	57.90	57.80	-1	2,001	-0.05%
2024/03/26	1	57.59	0	0.00	57.40	1	2,064	0.05%
2024/03/25	2	57.70	0.1	57.81	57.70	1.9	2,116	0.09%
2024/03/22	1.1	57.80	4.1	57.80	57.60	-3	2,179	-0.14%
2024/03/21	4	58.13	0.1	58.30	58.20	3.9	2,232	0.18%
2024/03/20	3	58.33	20.1	58.11	58.20	-17.1	2,225	-0.77%
2024/03/19	2.5	57.46	4	57.48	57.20	-1.5	2,207	-0.07%
2024/03/18	3.1	56.57	7.2	56.97	57.10	-4.1	2,213	-0.19%
2024/03/15	27.6	57.09	19.8	57.93	56.80	7.8	2,172	0.36%
2024/03/14	13.3	61.32	32.3	60.73	60.50	-19	1,957	-0.97%
2024/03/13	4	60.28	4.1	60.31	60.10	-0.1	1,902	-0.01%
2024/03/12	0	0.00	0.2	60.11	60.10	-0.2	1,898	-0.01%
2024/03/11	0	0.00	1	59.60	59.60	-1	1,910	-0.05%
2024/03/08	0.1	59.42	6.1	59.79	59.40	-6	1,923	-0.31%
2024/03/07	2.1	60.39	3	60.20	60.30	-1	1,920	-0.05%
2024/03/06	2	60.20	7	60.44	60.40	-5	1,916	-0.26%
2024/03/05	0.1	60.00	31.1	59.55	60.30	-31	1,911	-1.62%
2024/03/04	3	59.06	5.3	58.84	58.70	-2.3	1,853	-0.12%
2024/03/01	10.1	59.00	2	58.75	58.90	8.1	1,854	0.44%
2024/02/29	1	58.50	0	58.50	58.40	1	1,858	0.05%
2024/02/27	13.1	58.68	5	58.60	58.50	8.1	1,861	0.44%
2024/02/26	10.3	59.05	13	58.98	59.00	-2.7	1,879	-0.14%
2024/02/23	0	0.00	2	58.95	58.70	-2	1,881	-0.11%
2024/02/22	0	0.00	4.1	58.67	58.60	-4.1	1,887	-0.22%
2024/02/21	1	58.50	2.1	58.59	58.50	-1.1	1,882	-0.06%
2024/02/20	0	0.00	1	58.10	57.80	-1	1,864	-0.05%
2024/02/19	0	0.00	5.8	57.69	58.00	-5.8	1,861	-0.31%
2024/02/16	6	57.10	0.2	57.20	57.00	5.9	1,869	0.31%
2024/02/15	4.1	57.13	0	0.00	57.20	4.1	1,855	0.22%
2024/02/05	0.1	58.20	2	58.20	58.20	-1.9	1,837	-0.10%
2024/02/01	0	0.00	0	58.00	57.80	0	1,853	0.00%
2024/01/31	1	57.70	1	57.70	57.70	0	1,846	0.00%
2024/01/30	4	57.75	0.1	57.99	57.70	3.9	1,838	0.21%
2024/01/29	0.2	58.30	0	0.00	58.30	0.2	1,837	0.01%
2024/01/26	0	0.00	4	58.43	58.20	-4	1,838	-0.22%
2024/01/25	0	0.00	8	58.04	58.10	-8	1,832	-0.44%
2024/01/23	0	0.00	6	57.83	57.80	-6	1,842	-0.33%
2024/01/22	0	0.00	1	57.30	57.40	-1	1,835	-0.05%
2024/01/19	0	0.00	0	57.20	57.30	0	1,833	0.00%
2024/01/18	0.2	57.47	1.1	57.40	57.10	-0.9	1,838	-0.05%
2024/01/17	0	0.00	8	57.55	57.70	-8	1,820	-0.44%
2024/01/16	10.1	57.25	0.2	57.56	57.40	9.8	1,790	0.55%
2024/01/15	0	57.40	0	57.80	58.00	0	1,790	0.00%
2024/01/12	3	56.67	0	57.00	57.00	3	1,802	0.16%
2024/01/11	1	56.90	0	0.00	56.80	1	1,783	0.06%
2024/01/10	1	56.90	0	0.00	57.00	1	1,787	0.06%
2024/01/09	7.2	57.34	0	0.00	57.10	7.2	1,785	0.40%
2024/01/08	1	58.00	10	57.80	57.80	-9	1,772	-0.51%
2024/01/05	2.1	57.79	4	57.65	57.60	-1.9	1,778	-0.11%
2024/01/04	2.1	58.22	0.2	58.50	58.20	2	1,757	0.11%
2024/01/03	10.2	58.75	4.1	58.41	58.80	6.2	1,751	0.35%
2024/01/02	1	58.80	2	58.41	58.90	-1	1,724	-0.06%
2023/12/29	8.3	58.50	7.7	58.66	58.50	0.6	1,711	0.03%
2023/12/28	0	0.00	1	57.70	57.80	-1	1,701	-0.06%
2023/12/27	3	57.44	5	57.52	57.50	-2	1,728	-0.11%
2023/12/26	0	57.90	2	57.75	58.00	-2	1,723	-0.11%
2023/12/25	3.1	57.97	1	57.80	57.70	2.1	1,731	0.12%
2023/12/22	0.4	58.50	24.4	58.80	59.00	-24	1,706	-1.41%
2023/12/21	6	58.67	13.2	58.73	59.20	-7.2	1,653	-0.43%
2023/12/20	3.1	58.11	7.2	58.80	58.80	-4	1,617	-0.25%
2023/12/19	4.9	58.29	15.1	58.24	58.60	-10.2	1,565	-0.65%
2023/12/18	3	57.23	16.1	58.09	58.40	-13.1	1,500	-0.88%
2023/12/15	0.4	56.76	1	56.90	57.00	-0.6	1,464	-0.04%
2023/12/14	0.1	56.70	2.6	56.48	56.90	-2.5	1,468	-0.17%
2023/12/13	1.6	56.24	0	0.00	56.30	1.6	1,457	0.11%
2023/12/12	1.1	57.17	2.1	57.08	57.20	-1	1,459	-0.07%
2023/12/11	6.1	57.10	2	57.15	57.00	4.1	1,455	0.28%
2023/12/08	0	0.00	4.6	57.26	57.20	-4.6	1,479	-0.31%
2023/12/07	0	0.00	4.7	57.38	56.80	-4.7	1,478	-0.32%
2023/12/06	2	57.20	8.1	57.26	57.40	-6.1	1,471	-0.41%
2023/12/05	10	56.60	17.4	56.38	56.50	-7.4	1,442	-0.51%
2023/12/04	0	55.90	0.3	56.11	56.10	-0.3	1,426	-0.02%
2023/12/01	1.1	55.99	2.4	56.06	55.80	-1.3	1,431	-0.09%
2023/11/30	0.2	56.20	8.3	56.16	56.30	-8	1,445	-0.56%
2023/11/29	5.2	55.89	1.8	55.77	55.90	3.4	1,487	0.23%
2023/11/28	1.1	55.59	3.3	55.62	55.80	-2.2	1,486	-0.15%
2023/11/27	0.2	55.13	3	55.33	55.00	-2.9	1,488	-0.19%
2023/11/24	0	54.98	1	55.00	55.30	-1	1,490	-0.06%
2023/11/22	1.3	54.89	0.2	54.70	54.90	1.2	1,475	0.08%
2023/11/21	5.1	54.49	3	54.30	54.50	2.1	1,468	0.14%
2023/11/20	5.1	53.94	1	53.70	53.60	4.1	1,457	0.28%
2023/11/17	0.2	53.89	0	0.00	53.90	0.2	1,454	0.01%
2023/11/16	0	54.08	2	54.15	54.00	-2	1,450	-0.14%
2023/11/15	0.4	53.62	7	53.74	53.90	-6.6	1,460	-0.46%
2023/11/14	2.1	53.26	0	0.00	53.20	2.1	1,520	0.14%
2023/11/13	3	53.30	0.4	53.25	53.00	2.6	1,542	0.17%
2023/11/10	0.3	53.70	3.1	53.93	53.60	-2.8	1,573	-0.18%
2023/11/09	0.1	52.91	0	53.00	52.80	0.1	1,558	0.01%
2023/11/08	0	0.00	0.1	53.00	53.00	-0.1	1,651	-0.01%
2023/11/07	0.1	52.63	2	52.70	52.80	-1.9	1,692	-0.11%
2023/11/06	0	0.00	0.3	52.85	52.80	-0.3	1,773	-0.01%
2023/11/03	0	52.48	3	52.47	52.50	-3	2,027	-0.15%
2023/11/02	1	52.00	0	0.00	52.10	1	2,102	0.05%
2023/11/01	0.2	51.38	13	51.40	51.90	-12.8	2,220	-0.58%
2023/10/31	2	51.06	0	0.00	50.80	2	2,536	0.08%
2023/10/30	0	51.90	0.2	51.80	51.60	-0.2	2,750	-0.01%
2023/10/26	1	51.70	0	0.00	51.40	1	3,107	0.03%
2023/10/25	0.1	52.20	0	0.00	51.90	0.1	3,144	0.00%
2023/10/24	1	51.99	0	0.00	51.70	1	3,205	0.03%
2023/10/23	2.6	51.28	0	0.00	51.60	2.6	3,290	0.08%
2023/10/20	2.3	51.19	1	51.40	51.20	1.3	3,351	0.04%
2023/10/19	0.2	52.10	0.7	52.00	51.80	-0.5	3,414	-0.02%
2023/10/18	12.3	51.75	0	0.00	51.60	12.3	3,558	0.35%
2023/10/17	10.2	52.32	0	0.00	52.20	10.2	3,714	0.27%
2023/10/16	1.2	52.54	0	0.00	52.50	1.2	3,843	0.03%
2023/10/13	6.3	53.03	0	0.00	52.80	6.3	4,081	0.15%
2023/10/12	0.1	53.07	0	0.00	53.20	0.1	4,329	0.00%
2023/10/11	0.1	52.98	0.5	52.80	52.70	-0.4	4,406	-0.01%
2023/10/06	0.1	53.07	0	0.00	52.80	0.1	4,441	0.00%
2023/10/05	0	52.80	0	0.00	52.60	0	4,458	0.00%
2023/10/04	2.8	52.32	5	52.90	52.10	-2.2	4,499	-0.05%
2023/10/03	1.3	53.11	0	0.00	53.10	1.3	4,501	0.03%
2023/10/02	1	53.81	3	53.77	53.80	-2	4,483	-0.04%
2023/09/28	0	54.00	0	0.00	53.80	0	4,493	0.00%
2023/09/27	1.1	54.12	0	0.00	54.10	1.1	4,499	0.02%
2023/09/26	0.2	54.58	0	0.00	54.30	0.2	4,521	0.00%
2023/09/25	0.1	55.14	1	55.20	55.20	-0.9	4,530	-0.02%
2023/09/22	3.1	53.94	5	53.76	54.00	-1.9	4,532	-0.04%
2023/09/21	0	54.10	0	0.00	54.30	0	4,535	0.00%
2023/09/20	1	54.20	2	54.80	54.20	-1	4,538	-0.02%
2023/09/19	0	54.70	1	54.40	54.40	-1	4,511	-0.02%
2023/09/18	0	0.00	0.1	55.60	55.30	-0.1	4,498	0.00%
2023/09/15	2.5	55.16	0.1	55.30	55.60	2.4	4,497	0.05%
2023/09/14	5	55.10	2.3	55.00	54.90	2.7	4,512	0.06%
2023/09/13	1.1	53.91	2	54.20	54.30	-0.9	4,504	-0.02%
2023/09/12	0	0.00	2	54.10	54.20	-2	4,490	-0.04%
2023/09/11	0	54.46	6	54.18	54.20	-6	4,482	-0.13%
2023/09/08	0	0.00	2	55.00	54.50	-2	4,486	-0.04%
2023/09/07	2	54.90	3	55.00	54.60	-1	4,496	-0.02%
2023/09/06	1	55.00	0	0.00	54.80	1	4,493	0.02%
2023/09/05	8.1	55.47	3	55.67	55.40	5.1	4,475	0.11%
2023/09/04	7.5	55.84	4.4	56.06	56.10	3.1	4,468	0.07%
2023/09/01	4	54.98	0.1	54.97	55.00	3.9	4,422	0.09%
2023/08/31	0.2	54.97	4.5	55.04	54.60	-4.3	4,413	-0.10%
2023/08/30	1.1	54.42	0.1	54.70	54.30	1	4,399	0.02%
2023/08/29	6	54.45	0	54.60	54.80	6	4,397	0.14%
2023/08/28	2.1	54.60	3.1	54.37	54.20	-1	4,392	-0.02%
2023/08/25	2.1	54.40	14.9	54.31	54.30	-12.8	4,397	-0.29%
2023/08/24	8.1	53.93	0	0.00	53.80	8.1	4,399	0.18%
2023/08/23	0.2	54.51	3.4	54.41	54.30	-3.3	4,391	-0.07%
2023/08/22	1.9	54.50	0	0.00	54.60	1.9	4,391	0.04%
2023/08/21	5	54.44	1.5	54.57	54.30	3.5	4,400	0.08%
2023/08/18	2.6	55.10	9	55.13	54.70	-6.5	4,388	-0.15%
2023/08/17	4.1	53.81	4	53.95	54.00	0.1	4,363	0.00%
2023/08/16	4.6	53.52	5	53.36	53.40	-0.4	4,391	-0.01%
2023/08/15	2.2	53.40	1	53.30	53.10	1.2	4,362	0.03%
2023/08/14	4.5	53.04	15	52.99	52.90	-10.5	4,360	-0.24%
2023/08/11	0.2	54.20	2.1	54.16	54.10	-1.9	4,299	-0.04%
2023/08/10	9.2	54.46	4	54.13	54.30	5.2	4,311	0.12%
2023/08/09	42.5	54.74	20	54.43	55.40	22.5	4,248	0.53%
2023/08/08	20	59.21	8	59.33	58.90	12	3,996	0.30%
2023/08/07	4	58.85	21.2	58.64	58.80	-17.1	3,956	-0.43%
2023/08/04	75.4	58.18	10.1	58.39	56.70	65.3	3,866	1.69%
2023/08/02	28.4	63.00	24.1	61.95	61.40	4.3	3,623	0.12%
2023/08/01	40	61.70	49.7	61.66	62.20	-9.7	3,484	-0.28%
2023/07/31	4	60.15	172.4	60.00	59.80	-168.4	3,311	-5.08%	大賣/鉅額交易
2023/07/28	0	59.00	17	58.99	59.40	-17	3,249	-0.52%
2023/07/27	2	58.50	0.1	58.65	59.50	1.9	3,234	0.06%
2023/07/26	2	58.60	3.1	58.97	59.00	-1.1	3,191	-0.03%
2023/07/25	3	58.03	10	58.86	58.10	-7	3,113	-0.22%
2023/07/24	4.5	58.96	4.6	58.91	59.00	-0.1	3,044	0.00%
2023/07/21	5	58.90	26.7	58.99	59.00	-21.7	2,974	-0.73%
2023/07/20	3.6	58.13	20.1	58.49	58.60	-16.5	2,857	-0.58%
2023/07/19	0.1	57.00	17.7	56.91	56.30	-17.6	2,690	-0.65%
2023/07/18	20.3	56.84	15.5	57.18	55.90	4.8	2,564	0.19%
2023/07/17	5.1	55.78	32.2	55.41	55.90	-27.1	2,333	-1.16%
2023/07/14	3	52.97	5.1	53.02	52.60	-2.1	2,096	-0.10%
2023/07/13	0.2	51.90	1.1	51.90	51.80	-1	2,059	-0.05%
2023/07/12	2	51.80	1.3	51.89	51.80	0.8	2,081	0.04%
2023/07/11	1	52.10	2.2	52.01	52.00	-1.2	2,083	-0.06%
2023/07/10	1.4	52.64	6	52.38	52.50	-4.6	2,058	-0.23%
2023/07/07	0.1	51.96	189.6	51.60	51.80	-189.6	2,037	-9.31%	大賣/鉅額交易
2023/07/06	5.1	52.19	1	52.60	52.10	4.1	2,036	0.20%
2023/07/05	1.1	53.01	2	53.25	52.90	-1	2,031	-0.05%
2023/07/04	0	0.00	2	53.33	53.30	-2	2,046	-0.10%
2023/07/03	2.3	53.33	1	53.49	53.30	1.3	2,083	0.06%
2023/06/30	1	53.60	7.3	53.37	53.30	-6.3	2,091	-0.30%
2023/06/29	1.5	52.74	2	53.25	52.80	-0.5	2,063	-0.03%
2023/06/28	0	52.10	1	52.80	52.70	-1	2,049	-0.05%
2023/06/27	2	52.00	8.3	52.07	52.00	-6.3	2,048	-0.31%
2023/06/26	1	52.20	23	52.11	52.20	-22	2,049	-1.07%
2023/06/21	1.1	51.11	0	0.00	52.10	1.1	2,051	0.05%
2023/06/20	7.3	51.35	6	51.30	51.40	1.3	2,044	0.06%
2023/06/19	0.6	52.41	1	52.50	52.40	-0.4	2,008	-0.02%
2023/06/16	1.4	52.60	0	0.00	52.50	1.4	2,011	0.07%
2023/06/15	0	52.60	4	52.75	52.90	-4	2,005	-0.20%
2023/06/14	0	52.50	3	52.47	52.50	-3	2,014	-0.15%
2023/06/13	2	52.70	1	53.00	52.90	1	2,007	0.05%
2023/06/12	1	52.81	1.5	52.87	52.70	-0.5	2,005	-0.02%
2023/06/09	1	53.30	4	53.40	53.50	-3	2,013	-0.15%
2023/06/08	0	0.00	0.2	53.30	53.50	-0.2	2,029	-0.01%
2023/06/07	1.1	53.37	0	0.00	53.30	1.1	2,039	0.05%
2023/06/06	0.1	52.93	3	53.00	52.80	-2.9	2,046	-0.14%
2023/06/05	4	53.10	2	53.25	53.00	2	2,074	0.10%
2023/06/02	7	53.33	2.1	53.10	53.20	5	2,130	0.23%
2023/06/01	0.1	52.80	0.2	52.80	52.70	-0.1	2,211	0.00%
2023/05/31	3.2	52.61	0.1	53.30	52.50	3.1	2,283	0.14%
2023/05/30	8.3	53.28	2.1	52.90	53.30	6.2	2,359	0.26%
2023/05/29	6.5	52.88	4	52.95	52.80	2.5	2,645	0.09%
2023/05/26	1.1	53.10	1.1	52.99	53.10	0	2,677	0.00%
2023/05/25	2.3	53.16	0	0.00	53.30	2.3	2,736	0.08%
2023/05/24	0	53.60	0	0.00	53.90	0	2,753	0.00%
2023/05/23	7.3	54.27	5.5	54.44	54.00	1.8	2,765	0.07%
2023/05/22	4.8	53.80	6.2	53.80	53.70	-1.4	2,722	-0.05%
2023/05/19	2.2	53.14	3	53.30	53.10	-0.8	2,668	-0.03%
2023/05/18	3.1	53.35	1.3	53.37	53.10	1.8	2,655	0.07%
2023/05/17	2.1	53.35	6	53.43	53.50	-3.9	2,642	-0.15%
2023/05/16	2.1	53.16	1	53.40	53.00	1.1	2,612	0.04%
2023/05/15	0	0.00	0	52.70	52.80	0	2,561	0.00%
2023/05/12	2.7	52.22	5	52.30	52.50	-2.3	2,568	-0.09%
2023/05/11	2.7	52.22	5	52.30	52.00	-2.3	2,560	-0.09%
2023/05/10	1.2	53.21	1	53.60	53.30	0.2	2,533	0.01%
2023/05/09	11.2	53.60	5.2	53.39	52.70	6	2,510	0.24%
2023/05/08	9	53.62	8.5	53.33	53.50	0.5	2,441	0.02%
2023/05/05	2	52.30	3.1	52.76	52.80	-1.1	2,366	-0.04%
2023/05/04	8	52.13	4.6	52.31	51.80	3.4	2,330	0.15%
2023/05/03	1	52.20	1	52.29	52.20	0	2,273	0.00%
2023/05/02	1	51.81	0.3	51.60	51.80	0.8	2,255	0.03%
2023/04/28	0	0.00	2	51.00	51.30	-2	2,254	-0.09%
2023/04/27	1	51.10	0	51.10	51.10	1	2,255	0.04%
2023/04/26	1	51.00	1	51.00	51.30	0	2,263	0.00%
2023/04/25	0.1	51.07	4	50.90	50.90	-3.9	2,254	-0.17%
2023/04/24	0	51.10	1.5	51.17	51.30	-1.5	2,232	-0.07%
2023/04/21	1	51.30	0	0.00	51.40	1	2,232	0.05%
2023/04/20	1.1	52.11	6	52.10	52.00	-4.9	2,229	-0.22%
2023/04/19	2	52.70	4	52.68	52.60	-2	2,223	-0.09%
2023/04/18	0.1	53.02	2	52.85	52.70	-1.9	2,199	-0.09%
2023/04/17	6.3	52.95	14.5	53.10	52.80	-8.2	2,156	-0.38%
2023/04/14	4	51.85	4	52.05	51.90	0	2,089	0.00%
2023/04/13	7.7	51.76	1	51.10	52.00	6.7	2,064	0.33%
2023/04/12	0.1	51.39	1	51.20	51.00	-0.9	2,039	-0.04%
2023/04/11	0.5	51.80	2.1	51.75	51.40	-1.7	2,025	-0.08%
2023/04/10	0.1	51.80	0.5	51.90	52.00	-0.4	2,049	-0.02%
2023/04/07	3.1	51.83	2	51.60	51.90	1.1	2,035	0.05%
2023/04/06	0	0.00	9.1	51.95	51.90	-9.1	2,013	-0.45%
2023/03/31	1	50.90	2	51.00	51.10	-1	1,972	-0.05%
2023/03/29	0.1	50.22	0	0.00	50.20	0.1	1,930	0.01%
2023/03/28	1	50.00	0.1	50.50	50.30	0.9	1,934	0.05%
2023/03/27	6.1	50.25	1	50.40	50.20	5.1	1,924	0.27%
2023/03/24	2.7	49.90	1.1	49.82	49.90	1.6	1,914	0.08%
2023/03/23	2	49.98	4.3	49.99	50.00	-2.3	1,900	-0.12%
2023/03/22	5.2	50.18	0	0.00	50.10	5.2	1,894	0.27%
2023/03/21	1.3	50.21	0	0.00	50.10	1.3	1,886	0.07%
2023/03/20	0	0.00	0.3	49.80	49.65	-0.3	1,878	-0.01%
2023/03/17	1.1	49.87	0	0.00	49.85	1.1	1,866	0.06%
2023/03/16	4	49.85	8.3	50.03	50.00	-4.3	1,853	-0.23%
2023/03/15	7.1	50.73	0	0.00	50.30	7.1	1,840	0.39%
2023/03/14	2.1	50.67	1.1	49.96	50.50	1.1	1,827	0.06%
2023/03/13	3.1	50.02	0	0.00	50.10	3.1	1,813	0.17%
2023/03/10	4.2	50.45	4	50.65	50.30	0.2	1,791	0.01%
2023/03/09	8.1	51.21	2	51.10	51.10	6.1	1,772	0.34%
2023/03/08	28.2	51.10	1	51.40	51.30	27.2	1,767	1.54%
2023/03/07	13	51.28	2	51.10	51.20	11	1,730	0.64%
2023/03/06	2.1	51.56	13.2	51.82	51.30	-11.1	1,673	-0.66%
2023/03/03	6.4	50.87	1.4	51.64	50.20	5	1,590	0.31%
2023/03/02	22.3	50.80	5.8	50.24	50.00	16.6	1,515	1.09%
2023/03/01	52.3	52.82	13.1	52.92	51.10	39.2	1,410	2.78%
2023/02/24	1.1	50.37	5.1	50.27	50.60	-4.1	1,105	-0.37%
2023/02/23	5.9	50.00	13.4	50.28	49.55	-7.5	1,057	-0.71%
2023/02/22	4.3	49.26	2	48.90	49.05	2.3	984	0.23%
2023/02/21	2	48.50	0.2	48.05	48.65	1.8	950	0.19%
2023/02/20	0.6	47.73	1.2	47.60	47.75	-0.7	929	-0.07%
2023/02/17	1	47.05	0	0.00	47.05	1	922	0.11%
2023/02/13	4	46.60	0	0.00	46.60	4	929	0.43%
2023/02/10	8.1	46.50	0	0.00	46.35	8.1	925	0.88%
2023/02/09	0.1	47.47	0	0.00	47.25	0.1	896	0.01%
2023/02/08	1.1	47.60	4.2	47.54	47.60	-3	890	-0.34%
2023/02/07	0.1	47.00	1.1	47.00	47.10	-1	877	-0.11%
2023/02/06	2.4	46.64	10.1	46.80	46.65	-7.7	874	-0.88%
2023/02/03	0	0.00	1	46.85	46.85	-1	863	-0.12%
2023/02/02	0	0.00	0.1	46.30	46.20	-0.1	842	-0.01%
2023/02/01	1	45.81	0	0.00	45.80	1	841	0.12%
2023/01/31	2	46.40	0	0.00	46.30	2	830	0.24%
2023/01/30	2.2	45.82	0.2	46.05	45.65	1.9	834	0.23%
2023/01/17	2.1	45.81	0	0.00	45.85	2.1	839	0.24%
2023/01/16	0	0.00	1	46.40	45.80	-1	835	-0.12%
2023/01/13	2	46.03	0	0.00	46.10	2	834	0.24%
2023/01/12	1.1	46.01	1	46.00	46.20	0.1	902	0.01%
2023/01/11	6	46.50	3.2	46.51	46.05	2.8	898	0.31%
2023/01/10	1.2	45.97	5	46.20	46.30	-3.8	886	-0.43%
2023/01/09	2	45.55	3	45.58	45.80	-1	867	-0.12%
2023/01/06	1.1	45.21	0	0.00	45.25	1.1	857	0.12%
2023/01/04	0	0.00	2	45.10	45.35	-2	863	-0.23%
2023/01/03	2	45.48	0	0.00	45.45	2	861	0.23%
2022/12/30	3.9	45.52	0	0.00	45.55	3.9	858	0.46%
2022/12/29	2.8	45.63	0	0.00	45.40	2.8	855	0.33%
2022/12/28	4	46.50	1.1	46.68	46.05	2.9	851	0.34%
2022/12/27	1	45.10	1	45.20	45.35	0	816	0.00%
2022/12/26	1	45.64	0	0.00	45.00	1	822	0.12%
2022/12/23	1	44.85	1	45.45	45.45	0	814	0.00%
2022/12/22	0	0.00	1.1	44.70	44.60	-1.1	799	-0.13%
2022/12/19	0.4	44.35	0	0.00	44.30	0.4	815	0.05%
2022/12/16	0	44.75	0	0.00	44.35	0	811	0.00%
2022/12/14	0	0.00	0.3	44.96	45.00	-0.3	811	-0.04%
2022/12/12	0	0.00	1	44.20	44.50	-1	804	-0.12%
2022/12/08	1.5	44.40	0	0.00	44.25	1.5	804	0.19%
2022/12/07	0	0.00	1	44.65	44.75	-1	807	-0.12%
2022/12/06	0	44.70	0.1	44.55	44.40	0	804	0.00%
2022/12/05	1.2	44.94	0	0.00	44.85	1.2	799	0.15%
2022/12/02	1	44.61	0	0.00	44.75	1	790	0.13%
2022/12/01	0	0.00	0.5	44.70	44.75	-0.5	790	-0.06%
2022/11/30	0	0.00	1	44.50	44.55	-1	773	-0.13%
2022/11/28	1	43.66	0	0.00	43.75	1	753	0.14%
2022/11/25	1	44.00	1	44.15	44.05	0	750	0.00%
2022/11/24	3	43.63	0.1	43.75	43.55	3	739	0.40%
2022/11/23	1	43.15	29	43.20	43.30	-28	744	-3.76%
2022/11/22	1	43.10	0	0.00	43.35	1	763	0.13%
2022/11/21	1	43.25	11.1	43.26	43.40	-10.1	773	-1.30%
2022/11/18	0.2	43.30	0	0.00	43.25	0.2	786	0.03%
2022/11/17	1	43.19	0	0.00	43.25	1	798	0.13%
2022/11/16	0.1	43.05	1.1	43.01	42.75	-1	803	-0.12%
2022/11/15	0.1	43.30	5.5	43.17	43.30	-5.4	801	-0.68%
2022/11/14	0	0.00	21	42.94	42.90	-21	795	-2.64%
2022/11/11	0	0.00	0.2	42.20	42.05	-0.2	791	-0.02%
2022/11/10	56	41.70	1	41.80	41.70	55	790	6.96%
2022/11/09	3.1	41.87	1	41.86	41.90	2.1	790	0.26%
2022/11/04	1.4	41.25	1	41.05	41.20	0.4	804	0.05%
2022/11/03	1	41.10	0	41.10	41.05	1	808	0.12%
2022/11/02	2	41.40	0	41.40	41.20	2	807	0.25%
2022/11/01	0.6	40.60	0.2	40.50	40.60	0.3	797	0.04%
2022/10/31	4.6	40.34	1.2	40.29	40.20	3.4	792	0.43%
2022/10/28	65.2	40.00	0	0.00	39.95	65.2	799	8.16%
2022/10/26	15.1	40.07	0	0.00	40.05	15.1	786	1.92%
2022/10/25	3.9	40.30	0	0.00	40.30	3.9	771	0.50%
2022/10/24	0.2	41.96	0.2	41.90	41.70	0	755	0.00%
2022/10/21	4.1	42.06	0	0.00	42.00	4.1	749	0.55%
2022/10/20	3.5	42.32	3.3	42.29	42.80	0.2	737	0.03%
2022/10/19	1	44.00	0.1	44.15	43.85	1	668	0.15%
2022/10/18	0	0.00	6	43.91	44.10	-6	671	-0.89%
2022/10/14	1	43.30	2	42.90	43.55	-1	665	-0.15%
2022/10/13	4	42.90	1	43.00	42.75	3	667	0.45%
2022/10/11	12.2	43.61	0	0.00	43.80	12.2	652	1.86%
2022/10/07	0.2	44.78	0	0.00	44.75	0.2	649	0.02%
2022/10/06	1.1	45.00	0	0.00	45.00	1.1	646	0.17%
2022/10/05	2	44.90	2	44.80	45.00	0	648	0.00%
2022/10/04	1.1	44.04	3	44.27	44.40	-1.9	646	-0.29%
2022/10/03	2.1	44.03	2	43.95	44.00	0.1	641	0.02%
2022/09/30	3.3	44.54	0.5	44.70	44.50	2.8	641	0.44%
2022/09/29	1.2	45.20	0	0.00	45.45	1.2	631	0.19%
2022/09/28	0.2	46.00	1.1	45.29	45.25	-0.9	622	-0.15%
2022/09/27	1.1	46.53	2	46.55	46.60	-0.9	619	-0.14%
2022/09/26	1	47.00	3	46.90	46.90	-2	625	-0.31%
2022/09/23	0	47.55	0	0.00	47.30	0	628	0.00%
2022/09/22	2	47.15	0	0.00	47.40	2	640	0.32%
2022/09/21	0	48.00	1	48.00	47.40	-1	637	-0.15%
2022/09/20	0	0.00	4.4	47.92	47.95	-4.4	635	-0.69%
2022/09/19	0.2	47.95	0	0.00	47.70	0.2	646	0.03%
2022/09/16	3	48.40	0	0.00	48.30	3	653	0.46%
2022/09/15	0	48.60	0	0.00	48.65	0	660	0.00%
2022/09/13	3	48.67	0	0.00	48.70	3	672	0.45%
2022/09/12	1	48.25	1	48.25	48.25	0	677	0.00%
2022/09/07	0.1	48.30	0	0.00	47.75	0.1	692	0.01%
2022/09/06	2	48.15	2.2	48.15	48.20	-0.2	694	-0.03%
2022/09/05	1	48.50	2	48.48	48.45	-1	700	-0.14%
2022/09/02	2.1	48.65	0	0.00	48.45	2.1	706	0.30%
2022/09/01	5	48.65	0	0.00	48.70	5	707	0.71%
2022/08/31	0	49.15	1	48.95	49.25	-1	701	-0.14%
2022/08/30	6.2	48.78	0.1	49.05	49.15	6.1	699	0.87%
2022/08/29	6.5	50.38	2	50.40	50.70	4.5	686	0.66%
2022/08/26	2.5	50.81	0.4	50.60	50.60	2.1	665	0.32%
2022/08/25	0.1	50.66	1.1	50.43	50.50	-1.1	659	-0.16%
2022/08/24	2	50.10	2	50.20	50.20	0	652	0.00%
2022/08/23	1.1	49.98	5.3	50.01	49.95	-4.1	655	-0.63%
2022/08/22	2.9	49.40	0	0.00	49.75	2.9	656	0.45%
2022/08/19	1.9	49.17	0	49.25	49.10	1.9	651	0.29%
2022/08/18	2	49.03	0	0.00	49.10	2	658	0.30%
2022/08/16	3	49.68	2	49.55	49.55	1	667	0.16%
2022/08/15	3	49.20	1.1	49.16	49.70	1.9	674	0.28%
2022/08/12	1	48.95	0.1	48.65	48.90	0.9	680	0.14%
2022/08/10	3.3	47.76	0	48.00	47.60	3.2	702	0.46%
2022/08/05	1.1	47.41	0	0.00	47.35	1.1	760	0.15%
2022/08/04	2.1	46.85	0	0.00	47.20	2.1	800	0.26%
2022/08/03	5	47.01	0	0.00	47.15	5	834	0.60%
2022/08/02	2.1	47.86	2	47.70	47.55	0.1	847	0.01%
2022/08/01	2.1	48.49	0	0.00	48.40	2.1	874	0.24%
2022/07/29	0	0.00	4.5	49.03	48.90	-4.5	888	-0.50%
2022/07/28	0	49.10	0.1	49.10	48.95	-0.1	897	-0.01%
2022/07/27	1	49.00	2	48.75	49.00	-1	920	-0.11%
2022/07/26	0	0.00	1	48.80	48.80	-1	945	-0.11%
2022/07/25	0	48.50	1	48.20	48.65	-1	954	-0.10%
2022/07/22	0	47.90	0	0.00	47.65	0	966	0.00%
2022/07/21	0.2	47.85	0	0.00	47.90	0.2	997	0.02%
2022/07/20	0	0.00	1	47.70	47.70	-1	1,018	-0.10%
2022/07/18	1	46.90	3	46.70	46.95	-2	1,048	-0.19%
2022/07/15	2	47.20	3.4	46.91	46.85	-1.4	1,102	-0.12%
2022/07/14	1	47.40	0	0.00	47.45	1	1,172	0.09%
2022/07/13	2	47.33	1	47.10	47.40	1	1,220	0.08%
2022/07/12	0	47.30	1	46.85	47.10	-1	1,333	-0.07%
2022/07/11	0	0.00	1	47.55	47.50	-1	1,465	-0.07%
2022/07/08	2.2	47.32	0	0.00	47.20	2.2	1,510	0.15%
2022/07/07	2	48.03	0	0.00	47.95	2	1,518	0.13%
2022/07/06	0	0.00	1	48.10	48.10	-1	1,537	-0.07%
2022/07/05	0.1	48.95	1.1	49.44	48.85	-0.9	1,557	-0.06%
2022/07/04	0	0.00	1.1	48.58	48.65	-1.1	1,563	-0.07%
2022/07/01	1	47.30	4	47.56	47.35	-3	1,567	-0.19%
2022/06/30	2	46.90	0	0.00	47.55	2	1,596	0.13%
2022/06/28	1	47.80	0	0.00	47.90	1	1,607	0.06%
2022/06/27	2	47.95	0	0.00	47.80	2	1,625	0.12%
2022/06/22	1.1	46.81	0	0.00	46.85	1.1	1,694	0.06%
2022/06/20	0.3	47.30	1	47.05	47.00	-0.8	1,695	-0.04%
2022/06/17	0.1	47.94	0	0.00	47.60	0.1	1,699	0.00%
2022/06/16	0.1	48.85	0	0.00	48.70	0.1	1,703	0.00%
2022/06/14	0.1	47.72	0	0.00	47.75	0.1	1,740	0.00%
2022/06/13	1.3	48.27	0	0.00	47.90	1.3	1,750	0.07%
2022/06/09	0.1	49.20	0	0.00	49.00	0.1	1,813	0.01%
2022/06/07	1	48.70	0.5	48.85	48.65	0.5	1,845	0.03%
2022/06/06	1	48.85	0	0.00	48.85	1	1,862	0.05%
2022/06/02	0.2	48.83	0	0.00	48.60	0.2	1,903	0.01%
2022/05/31	0	0.00	1	48.75	49.40	-1	1,952	-0.05%
2022/05/30	2	48.60	1	48.90	48.90	1	1,950	0.05%
2022/05/27	4.2	48.49	2	48.55	48.50	2.2	1,952	0.11%
2022/05/26	3.3	48.36	2	48.30	48.45	1.3	1,962	0.06%
2022/05/25	1	47.25	0	0.00	47.75	1	1,970	0.05%
2022/05/24	2.2	47.41	0	0.00	47.05	2.2	2,006	0.11%
2022/05/23	0.4	47.91	0	0.00	47.55	0.4	2,000	0.02%
2022/05/20	1.2	47.29	0	0.00	47.45	1.2	2,021	0.06%
2022/05/19	3	46.87	3	47.02	47.05	0	2,032	0.00%
2022/05/18	4.1	47.26	0	0.00	47.50	4.1	2,142	0.19%
2022/05/17	6	46.99	11	47.20	46.90	-5	2,132	-0.23%
2022/05/16	6.2	47.38	14	47.65	47.25	-7.8	2,132	-0.37%
2022/05/13	2.2	47.55	0	0.00	47.45	2.2	2,147	0.10%
2022/05/12	22.2	47.91	0	0.00	47.35	22.2	2,147	1.03%
2022/05/11	4.1	49.19	4	49.05	48.80	0.1	2,126	0.00%
2022/05/10	1.2	49.52	10.5	49.70	49.95	-9.4	2,094	-0.45%
2022/05/09	8.1	50.54	9	50.91	50.40	-1	2,080	-0.05%
2022/05/06	6.2	52.14	1	52.00	51.90	5.2	2,066	0.25%
2022/05/05	3.2	52.22	2	52.85	52.10	1.2	2,085	0.06%
2022/05/04	6	52.05	1	51.90	52.00	5	2,073	0.24%
2022/05/03	6.5	52.37	0	0.00	52.20	6.5	2,061	0.31%
2022/04/29	0.2	53.10	0	0.00	52.80	0.2	2,045	0.01%
2022/04/28	1.1	53.21	0	0.00	53.20	1.1	2,053	0.05%
2022/04/27	0	0.00	17	52.56	52.50	-17	2,041	-0.83%
2022/04/26	5.5	53.61	15	53.49	53.40	-9.5	2,018	-0.47%
2022/04/25	5.5	53.93	0.1	54.40	53.70	5.4	2,002	0.27%
2022/04/22	0	0.00	3	54.57	54.70	-3	1,998	-0.15%
2022/04/21	12.5	55.44	10	55.01	54.60	2.5	1,992	0.13%
2022/04/20	17.3	54.88	43.3	55.36	55.60	-26	1,941	-1.34%
2022/04/19	9	54.12	2	54.65	54.30	7	1,880	0.37%
2022/04/18	39	54.89	4.3	55.15	54.50	34.7	1,849	1.87%
2022/04/15	13.2	55.15	23.2	55.03	55.30	-10.1	1,743	-0.58%
2022/04/14	9.1	54.95	5	54.84	54.90	4.1	1,625	0.25%
2022/04/13	0	54.44	11	54.39	54.40	-11	1,587	-0.69%
2022/04/12	3	54.40	3	54.43	54.20	0	1,579	0.00%
2022/04/11	0	0.00	1.8	54.84	54.90	-1.8	1,578	-0.11%
2022/04/08	0	54.80	1.5	54.77	54.90	-1.5	1,571	-0.09%
2022/04/07	6.1	54.87	12	54.96	54.80	-5.9	1,563	-0.38%
2022/04/06	0	0.00	16	54.66	55.20	-16	1,560	-1.03%
2022/04/01	0	54.20	1	54.00	54.40	-1	1,551	-0.06%
2022/03/31	4.2	54.31	3	54.27	54.10	1.2	1,548	0.07%
2022/03/30	3.1	54.38	2	54.25	54.40	1.1	1,542	0.07%
2022/03/29	9	54.72	2.3	54.51	54.70	6.7	1,528	0.44%
2022/03/28	8.5	53.97	17.1	53.70	54.50	-8.6	1,502	-0.57%
2022/03/25	2.3	53.18	1	52.90	53.00	1.3	1,446	0.09%
2022/03/24	0	0.00	1	53.00	53.30	-1	1,457	-0.07%
2022/03/23	1	53.20	3	53.40	53.50	-2	1,469	-0.13%
2022/03/22	3	52.87	0.1	53.00	53.10	2.9	1,476	0.20%
2022/03/21	2.5	52.70	0	0.00	52.90	2.5	1,472	0.17%
2022/03/18	3	52.60	0	0.00	52.50	3	1,466	0.21%
2022/03/17	0	52.90	0	0.00	52.80	0	1,440	0.00%
2022/03/16	0	0.00	4	52.25	52.40	-4	1,426	-0.28%
2022/03/15	1.5	52.40	29	52.17	52.20	-27.5	1,414	-1.94%
2022/03/14	5.5	52.75	30.3	52.61	52.60	-24.9	1,403	-1.77%
2022/03/11	2	53.80	0	0.00	53.80	2	1,355	0.15%
2022/03/10	3.1	54.50	2	54.55	54.60	1.1	1,343	0.08%
2022/03/09	0.2	53.60	4	53.80	54.00	-3.8	1,337	-0.29%
2022/03/08	3.1	53.24	2	53.35	53.20	1.1	1,335	0.08%
2022/03/07	2.1	54.26	3	54.60	54.20	-0.9	1,300	-0.07%
2022/03/04	7	54.90	0	0.00	55.00	7	1,282	0.55%
2022/03/03	3.9	55.02	1	55.00	54.90	2.9	1,289	0.22%
2022/03/01	1	54.50	1	54.60	54.50	0	1,290	0.00%
2022/02/25	1	54.50	1.1	54.49	54.20	-0.1	1,282	-0.01%
2022/02/24	11	54.55	4	54.68	54.30	7	1,273	0.55%
2022/02/23	0	0.00	2.1	54.76	54.70	-2.1	1,243	-0.17%
2022/02/22	0	54.30	1	54.50	54.70	-1	1,247	-0.08%
2022/02/21	13	54.99	3.1	55.09	54.90	9.9	1,250	0.79%
2022/02/18	3	54.97	15	55.23	55.20	-12	1,239	-0.97%
2022/02/17	0	53.40	0	0.00	53.40	0	1,129	0.00%
2022/02/16	1	53.30	0	0.00	53.50	1	1,146	0.09%
2022/02/15	2	53.60	4.2	53.66	53.40	-2.2	1,145	-0.19%
2022/02/14	0.1	53.30	9.1	53.18	53.10	-9	1,130	-0.79%
2022/02/11	5	52.90	1	53.00	53.00	4	1,143	0.35%
2022/02/10	0	53.20	0	0.00	53.00	0	1,197	0.00%
2022/02/09	1.1	53.00	0.3	53.00	52.90	0.8	1,255	0.06%
2022/02/08	6.5	52.88	0	0.00	52.90	6.5	1,260	0.52%
2022/02/07	3.7	52.50	0	0.00	53.00	3.7	1,252	0.29%
2022/01/26	0.2	52.31	0	0.00	52.20	0.2	1,230	0.01%
2022/01/25	1	52.01	1	52.20	52.20	0	1,273	0.00%
2022/01/24	0	0.00	0	52.30	52.20	0	1,288	0.00%
2022/01/21	0	0.00	2	52.15	52.20	-2	1,287	-0.16%
2022/01/20	2.3	52.13	4.1	52.30	52.10	-1.8	1,272	-0.14%
2022/01/19	1	52.01	1	52.10	52.30	0	1,273	0.00%
2022/01/17	9.2	52.10	1	52.10	52.20	8.2	1,291	0.64%
2022/01/14	2.2	52.24	1	52.60	52.30	1.2	1,284	0.09%
2022/01/13	0	52.55	1.1	52.41	52.50	-1.1	1,303	-0.08%
2022/01/12	1.1	52.22	8	52.15	52.30	-6.9	1,316	-0.52%
2022/01/11	1.3	52.11	1.1	52.22	52.30	0.3	1,312	0.02%
2022/01/10	0	52.60	0	0.00	52.50	0	1,312	0.00%
2022/01/07	10.1	52.30	1	52.40	52.40	9.1	1,317	0.69%
2022/01/06	0	0.00	0.1	53.00	52.70	-0.1	1,304	0.00%
2022/01/05	0	52.70	0	0.00	52.50	0	1,310	0.00%
2022/01/04	5	52.50	0.4	52.82	52.70	4.6	1,315	0.35%
2022/01/03	3.1	53.07	0	0.00	52.90	3.1	1,306	0.24%
2021/12/29	4.1	53.41	0	0.00	53.40	4.1	1,310	0.31%
2021/12/28	6.1	53.03	7.8	52.90	53.60	-1.7	1,313	-0.13%
2021/12/27	3.1	52.74	2.2	52.76	52.70	0.9	1,303	0.07%
2021/12/24	0	52.75	1	52.60	52.70	-1	1,358	-0.07%
2021/12/23	2	52.65	1	52.60	52.70	1	1,364	0.07%
2021/12/22	1.2	52.62	1	52.60	52.60	0.2	1,377	0.01%
2021/12/21	1	52.21	0	0.00	52.50	1	1,394	0.07%
2021/12/20	1.1	52.23	0	0.00	52.20	1.1	1,416	0.08%
2021/12/17	0.1	52.50	1	52.60	52.30	-0.9	1,405	-0.06%
2021/12/16	11.4	52.32	3	52.40	52.30	8.3	1,393	0.60%
2021/12/14	0	52.60	2	52.45	52.40	-2	1,429	-0.14%
2021/12/13	2	52.70	6	52.63	52.60	-4	1,436	-0.28%
2021/12/10	0	52.90	1	52.70	52.70	-1	1,444	-0.07%
2021/12/09	0	52.99	2	52.75	52.80	-2	1,460	-0.14%
2021/12/08	0.2	52.89	1	52.70	52.70	-0.8	1,512	-0.05%
2021/12/07	5	52.40	0	0.00	52.50	5	1,514	0.33%
2021/12/06	0.2	52.50	85.1	52.36	52.30	-84.9	1,512	-5.61%
2021/12/03	2.1	52.11	2.2	52.12	52.20	0	1,517	0.00%
2021/12/02	4.2	52.06	8	52.05	52.00	-3.8	1,521	-0.25%
2021/12/01	1	52.10	11.1	52.11	52.20	-10.1	1,533	-0.66%
2021/11/30	6.2	52.13	8	52.20	52.00	-1.8	1,570	-0.11%
2021/11/29	6.9	52.21	5	52.12	52.20	1.9	1,570	0.12%
2021/11/26	6.4	52.61	8	52.63	52.50	-1.6	1,576	-0.10%
2021/11/25	5	52.70	0	0.00	52.80	5	1,582	0.32%
2021/11/24	1.2	52.83	27	52.70	52.70	-25.8	1,611	-1.60%
2021/11/23	0	52.95	4	52.75	52.70	-4	1,617	-0.24%
2021/11/22	4.6	53.04	1	52.90	53.00	3.6	1,630	0.22%
2021/11/19	72.3	53.17	0.2	53.30	53.20	72.2	1,644	4.39%
2021/11/18	13.3	52.97	4	53.05	53.30	9.3	1,662	0.56%
2021/11/17	13	52.60	5	52.72	52.80	8	1,701	0.47%
2021/11/16	2.2	52.56	3	52.63	52.70	-0.8	1,765	-0.04%
2021/11/15	2.3	52.48	3	52.70	52.40	-0.7	1,802	-0.04%
2021/11/12	18	52.83	1	52.90	52.90	17	1,806	0.94%
2021/11/11	1	52.30	3	52.20	52.40	-2	1,825	-0.11%
2021/11/10	13.5	51.99	8	51.94	52.20	5.5	1,863	0.30%
2021/11/09	17.6	52.38	13.5	52.57	52.20	4.1	1,877	0.22%
2021/11/08	19.3	52.65	4.1	52.61	52.90	15.2	1,858	0.82%
2021/11/05	4	53.20	1	53.21	53.50	3	1,919	0.16%
2021/11/04	2.9	53.27	0	0.00	53.50	2.9	2,054	0.14%
2021/11/03	13.4	53.09	10.2	53.13	53.50	3.2	2,249	0.14%
2021/11/02	8.1	52.98	0	0.00	53.00	8.1	2,268	0.36%
2021/11/01	4	53.55	0.1	54.00	53.10	4	2,255	0.18%
2021/10/29	4	53.53	1	53.80	53.70	3	2,266	0.13%
2021/10/28	2	53.50	0	53.80	53.70	2	2,282	0.09%
2021/10/27	2.1	53.56	0	0.00	53.70	2.1	2,311	0.09%
2021/10/26	3.1	53.61	1	53.80	53.60	2.1	2,329	0.09%
2021/10/25	1.5	53.73	6.1	53.87	53.90	-4.6	2,332	-0.20%
2021/10/22	0.2	53.70	3	53.50	53.50	-2.8	2,353	-0.12%
2021/10/21	0.3	53.70	4.4	53.82	53.20	-4.1	2,371	-0.17%
2021/10/20	4.3	53.89	0.2	54.30	54.00	4.1	2,368	0.17%
2021/10/19	1	54.30	0	0.00	54.30	1	2,363	0.04%
2021/10/18	0	54.20	0.3	54.50	54.30	-0.2	2,372	-0.01%
2021/10/15	1	53.80	0	0.00	53.80	1	2,373	0.04%
2021/10/14	1	53.60	0.2	53.80	53.70	0.8	2,379	0.03%
2021/10/13	0.2	53.50	0.7	53.30	53.40	-0.5	2,395	-0.02%
2021/10/12	0.1	53.15	0	0.00	53.30	0.1	2,403	0.00%
2021/10/08	1.3	53.25	1	53.10	53.10	0.3	2,402	0.01%
2021/10/07	0	0.00	6	53.40	53.40	-6	2,416	-0.25%
2021/10/06	1.6	53.04	0	0.00	53.00	1.6	2,430	0.07%
2021/10/05	3.3	53.00	0	0.00	53.10	3.3	2,443	0.13%
2021/10/04	2.1	53.21	0	0.00	53.20	2.1	2,459	0.08%
2021/10/01	11.3	53.61	0	0.00	53.50	11.3	2,457	0.46%
2021/09/30	0	54.70	0	0.00	54.90	0	2,408	0.00%
2021/09/29	9	54.57	4	54.50	54.60	5	2,413	0.21%
2021/09/28	7.1	55.39	0.3	55.50	55.20	6.8	2,412	0.28%
2021/09/27	7	55.04	2.3	55.00	55.20	4.8	2,399	0.20%
2021/09/24	3.3	54.39	0	0.00	54.40	3.3	2,401	0.14%
2021/09/23	1.3	54.41	0	0.00	54.20	1.3	2,425	0.05%
2021/09/22	8.2	54.04	1	54.10	54.10	7.2	2,450	0.29%
2021/09/17	1.3	54.17	0	0.00	54.90	1.3	2,464	0.05%
2021/09/16	1.1	54.35	0	0.00	54.40	1.1	2,469	0.05%
2021/09/15	4.1	54.73	2	54.65	54.60	2.1	2,488	0.08%
2021/09/14	1.3	54.86	9	54.88	54.90	-7.7	2,499	-0.31%
2021/09/13	9.6	54.80	2	54.70	54.90	7.6	2,506	0.30%
2021/09/10	0	55.90	1	56.00	55.90	-1	2,466	-0.04%
2021/09/09	2	55.40	5	55.40	55.60	-3	2,485	-0.12%
2021/09/08	2.1	55.72	9	55.92	55.70	-6.9	2,499	-0.28%
2021/09/07	2.1	56.00	2	56.10	56.00	0.1	2,515	0.00%
2021/09/06	1	56.41	0	0.00	56.20	1	2,541	0.04%
2021/09/03	10	56.52	2.3	56.86	56.90	7.8	2,534	0.31%
2021/09/02	0	0.00	0.2	55.70	55.60	-0.2	2,503	-0.01%
2021/09/01	3	54.70	0.3	55.50	55.50	2.8	2,487	0.11%
2021/08/31	4.1	54.10	0	0.00	54.10	4.1	2,463	0.16%
2021/08/30	12.1	54.17	0	0.00	54.20	12.1	2,461	0.49%
2021/08/27	2.2	54.12	0	0.00	54.50	2.2	2,439	0.09%
2021/08/26	9.7	54.35	2.2	54.42	54.40	7.5	2,443	0.30%
2021/08/25	9.1	54.73	2.3	54.93	54.90	6.9	2,445	0.28%
2021/08/24	13.2	54.31	2	54.40	54.80	11.2	2,441	0.46%
2021/08/23	18.8	53.45	2.1	53.70	53.80	16.7	2,446	0.68%
2021/08/20	8.7	56.15	2.3	56.53	56.10	6.4	2,392	0.27%
2021/08/19	10.3	56.33	0	0.00	56.20	10.3	2,337	0.44%
2021/08/18	9	56.47	0	0.00	56.90	9	2,301	0.39%
2021/08/17	8	56.94	3	56.83	56.80	5	2,295	0.22%
2021/08/16	22.2	56.22	0	0.00	56.30	22.2	2,273	0.98%
2021/08/13	2.6	55.78	1	55.90	55.90	1.6	2,251	0.07%
2021/08/12	8	55.86	2.6	55.90	56.10	5.4	2,238	0.24%
2021/08/11	20.3	55.40	3.1	55.51	55.50	17.2	2,251	0.76%
2021/08/10	15.7	56.56	0.3	56.60	56.50	15.3	2,183	0.70%
2021/08/09	37.3	57.74	6.7	58.35	57.50	30.6	2,138	1.43%
2021/08/06	1	60.40	0	0.00	60.70	1	1,997	0.05%
2021/08/05	4.3	61.00	0	0.00	60.80	4.3	2,098	0.20%
2021/08/04	1	61.30	1	61.50	61.40	0	2,236	0.00%
2021/08/03	0.4	61.00	0	0.00	61.00	0.4	2,297	0.02%
2021/08/02	0.2	60.50	0.2	60.57	60.80	0.1	2,338	0.00%
2021/07/30	2	60.23	3.2	60.27	60.10	-1.2	2,324	-0.05%
2021/07/29	1.1	60.01	2	59.80	60.00	-0.9	2,334	-0.04%
2021/07/28	3.2	59.31	0	0.00	59.30	3.2	2,358	0.13%
2021/07/27	0.3	59.80	0	0.00	59.60	0.3	2,441	0.01%
2021/07/26	2	59.85	3	59.90	59.90	-1	2,514	-0.04%
2021/07/23	2.3	59.73	2	59.70	59.60	0.3	2,637	0.01%
2021/07/22	0.2	59.89	0	0.00	59.70	0.2	2,803	0.01%
2021/07/20	1	59.30	0	0.00	59.30	1	2,854	0.04%
2021/07/19	0.1	59.90	25	59.70	59.80	-24.9	2,928	-0.85%
2021/07/16	0.1	60.00	0.1	60.00	60.00	0	3,034	0.00%
2021/07/15	0.1	59.60	1.2	59.54	59.70	-1.1	3,080	-0.03%
2021/07/14	0.1	59.50	0	0.00	59.30	0.1	3,130	0.00%
2021/07/13	2.2	59.58	1	59.60	59.60	1.2	3,192	0.04%
2021/07/12	27.1	59.88	0.6	59.90	59.70	26.5	3,230	0.82%
2021/07/09	11.5	59.71	0	0.00	59.60	11.5	3,238	0.36%
2021/07/08	8	60.06	2	60.10	60.10	6	3,278	0.18%
2021/07/05	2	60.20	23	60.24	60.40	-21	3,351	-0.63%
2021/07/02	0.5	60.80	0	0.00	60.40	0.5	3,367	0.01%
2021/07/01	1.1	60.15	17	60.05	60.60	-15.9	3,386	-0.47%
2021/06/30	5.1	60.21	11	60.26	60.10	-5.9	3,416	-0.17%
2021/06/29	7	60.46	4	60.70	60.60	3	3,451	0.09%
2021/06/28	14.5	60.72	3	60.73	60.80	11.5	3,482	0.33%
2021/06/25	7.1	60.13	8	60.03	59.90	-1	3,464	-0.03%
2021/06/24	15	59.68	27.1	59.89	59.90	-12.1	3,475	-0.35%
2021/06/23	1	59.00	6	59.30	59.30	-5	3,478	-0.14%
2021/06/22	28.5	58.85	2	58.90	59.00	26.5	3,526	0.75%
2021/06/21	3.1	58.70	1	58.60	58.60	2.1	3,529	0.06%
2021/06/18	20	58.67	1	58.80	59.10	19	3,536	0.54%
2021/06/17	1.5	59.17	1	59.00	59.00	0.5	3,535	0.01%
2021/06/16	1	58.90	1	59.60	59.20	0	3,566	0.00%
2021/06/15	6	58.72	8.1	58.33	59.00	-2.1	3,558	-0.06%
2021/06/11	4	57.90	1	58.00	57.90	3	3,538	0.08%
2021/06/09	0	57.90	1	57.60	57.60	-1	3,555	-0.03%
2021/06/08	1	58.00	1	58.00	57.70	0	3,574	0.00%
2021/06/07	3.5	57.23	1	57.20	57.50	2.5	3,637	0.07%
2021/06/04	3	57.70	0	58.15	57.90	3	3,677	0.08%
2021/06/03	4	58.40	12	58.37	58.40	-8	3,758	-0.21%
2021/06/02	4	58.03	1	58.20	58.40	3	3,898	0.08%
2021/06/01	0	0.00	2	58.20	58.10	-2	3,921	-0.05%
2021/05/31	14.1	57.12	1	57.10	57.70	13.1	3,986	0.33%
2021/05/28	2	56.45	0	0.00	56.60	2	3,988	0.05%
2021/05/26	2	56.40	0	0.00	56.60	2	4,000	0.05%
2021/05/25	3.3	56.58	1	56.50	56.50	2.3	4,009	0.06%
2021/05/24	2.1	56.41	0	56.90	56.50	2	4,012	0.05%
2021/05/21	15	56.73	0	0.00	56.90	15	4,036	0.37%
2021/05/20	3.2	56.13	1.1	56.34	56.90	2.1	4,068	0.05%
2021/05/19	7.6	56.13	4	56.43	56.40	3.6	4,092	0.09%
2021/05/18	0	0.00	2	56.15	57.00	-2	4,061	-0.05%
2021/05/17	20.3	54.79	12	55.90	54.50	8.3	4,039	0.20%
2021/05/14	4.6	56.32	2	56.40	56.40	2.6	3,957	0.07%
2021/05/13	9.1	55.65	24	54.99	56.40	-14.9	3,896	-0.38%
2021/05/12	29.6	55.49	12	56.03	55.40	17.6	3,777	0.47%
2021/05/11	14.9	59.38	7	59.47	59.20	7.9	3,640	0.22%
2021/05/10	5	59.98	3	60.20	60.50	2	3,576	0.06%
2021/05/07	4	59.03	2	58.80	59.20	2	3,533	0.06%
2021/05/06	2.1	58.34	0	0.00	58.70	2.1	3,539	0.06%
2021/05/05	9	58.83	3.1	58.78	58.60	5.9	3,526	0.17%
2021/05/04	11	59.14	4.1	58.82	58.90	7	3,504	0.20%
2021/05/03	8.1	60.19	4	60.00	60.10	4.1	3,424	0.12%
2021/04/29	17	60.58	16	60.92	59.90	1	3,364	0.03%
2021/04/28	46.1	60.81	15	60.43	61.30	31.1	3,249	0.96%
2021/04/27	0	0.00	2	58.20	58.10	-2	3,135	-0.06%
2021/04/26	2	57.90	3	57.83	58.00	-1	3,121	-0.03%
2021/04/23	7	57.27	3	57.33	57.50	4	3,122	0.13%
2021/04/22	9.2	58.58	27	58.94	57.90	-17.8	3,093	-0.58%
2021/04/21	10	57.47	1.5	57.87	57.70	8.5	2,995	0.28%
2021/04/20	6	57.80	3.5	57.94	58.00	2.5	2,976	0.08%
2021/04/19	11.1	57.62	9.1	57.80	58.40	2	2,966	0.07%
2021/04/16	1	57.05	4	56.95	57.00	-3	2,948	-0.10%
2021/04/15	6	56.33	0	0.00	56.50	6	2,932	0.20%
2021/04/14	4	55.50	1	56.00	56.30	3	2,957	0.10%
2021/04/13	19	55.63	10	56.39	56.10	9	2,959	0.30%
2021/04/12	2	54.50	2	54.70	55.20	0	3,012	0.00%
2021/04/09	1.1	54.01	0	0.00	54.20	1.1	3,138	0.03%
2021/04/08	1	54.00	2	54.10	54.40	-1	3,172	-0.03%
2021/04/07	1	54.40	6	54.07	54.50	-5	3,199	-0.16%
2021/04/06	9.1	54.33	8	54.43	54.40	1.1	3,342	0.03%
2021/04/01	6.3	54.71	1	54.50	54.50	5.3	3,503	0.15%
2021/03/31	2	54.80	2	54.90	54.60	0	3,561	0.00%
2021/03/30	8	54.05	2	54.10	54.70	6	3,507	0.17%
2021/03/29	5	54.14	20	54.14	54.20	-15	3,488	-0.43%
2021/03/26	4	53.98	3	54.07	54.10	1	3,484	0.03%
2021/03/25	14	53.91	3	53.43	53.80	11	3,464	0.32%
2021/03/24	0	0.00	3	52.90	52.90	-3	3,422	-0.09%
2021/03/23	5	52.48	0	0.00	52.50	5	3,419	0.15%
2021/03/22	3	52.10	2	52.40	52.60	1	3,426	0.03%
2021/03/19	1	52.00	0	0.00	51.90	1	3,430	0.03%
2021/03/17	2	52.40	1	52.30	52.50	1	3,452	0.03%
2021/03/16	7	52.07	1	52.20	52.40	6	3,541	0.17%
2021/03/15	2	52.35	0.2	52.65	52.20	1.8	3,530	0.05%
2021/03/12	0.2	52.60	0.1	52.60	52.70	0.1	3,521	0.00%
2021/03/11	3.7	52.33	23	52.22	52.30	-19.3	3,524	-0.55%
2021/03/10	8.8	53.25	1	53.40	53.20	7.8	3,487	0.22%
2021/03/09	5	52.86	6	52.82	53.20	-1	3,445	-0.03%
2021/03/08	6	52.42	61.1	52.33	53.00	-55.1	3,366	-1.64%
2021/03/05	2	50.85	0	0.00	51.00	2	3,222	0.06%
2021/03/04	9	51.04	9.1	51.11	50.70	-0.1	3,212	0.00%
2021/03/03	0	0.00	0.1	50.50	50.30	-0.1	3,138	0.00%
2021/03/02	2	49.90	2	50.00	49.85	0	3,113	0.00%
2021/02/26	0	50.00	6	49.90	50.00	-6	3,110	-0.19%
2021/02/25	1.2	50.37	4	50.30	50.30	-2.8	3,093	-0.09%
2021/02/24	2.1	50.10	2	50.10	50.10	0.1	3,097	0.00%
2021/02/23	1.3	50.16	2	50.20	50.20	-0.8	3,082	-0.02%
2021/02/22	4	50.13	1	49.95	50.00	3	3,049	0.10%
2021/02/19	0.1	50.12	0	0.00	50.30	0.1	3,001	0.00%
2021/02/18	1	49.45	2.6	49.02	49.65	-1.6	2,976	-0.05%
2021/02/17	2.1	48.86	0	0.00	48.95	2.1	2,983	0.07%
2021/02/04	1	48.10	0	0.00	48.30	1	2,986	0.03%
2021/02/03	1	47.95	0	0.00	48.30	1	3,008	0.03%
2021/02/02	1	47.90	1	47.85	47.85	0	3,026	0.00%
2021/02/01	1	48.00	0	0.00	47.90	1	3,001	0.03%
2021/01/29	2	48.55	1	48.80	48.25	1	2,976	0.03%
2021/01/28	0	0.00	3	48.35	48.70	-3	2,964	-0.10%
2021/01/27	3	48.80	1	48.50	48.70	2	2,948	0.07%
2021/01/26	3	48.82	0.1	49.20	48.85	2.9	2,939	0.10%
2021/01/25	4	49.03	4	49.00	49.00	0	2,936	0.00%
2021/01/22	22	49.17	3	49.10	49.20	19	2,927	0.65%
2021/01/21	1	47.80	2	47.85	48.00	-1	2,902	-0.03%
2021/01/20	2	48.10	4.1	47.99	47.65	-2.1	2,905	-0.07%
2021/01/19	4	49.01	1	48.95	48.95	3	2,857	0.10%
2021/01/18	1.1	48.53	4.5	48.45	48.50	-3.4	2,862	-0.12%
2021/01/15	7	49.44	0	0.00	48.90	7	2,830	0.25%
2021/01/13	4	50.10	0	0.00	50.10	4	2,822	0.14%
2021/01/12	2	50.35	0.6	50.20	50.00	1.4	2,803	0.05%
2021/01/11	4	50.53	9	50.77	51.00	-5	2,781	-0.18%
2021/01/08	1	50.30	17	49.88	50.10	-16	2,724	-0.59%
2021/01/07	5	50.02	5	50.14	50.00	0	2,684	0.00%
2021/01/06	14	50.10	14	49.96	49.65	0	2,649	0.00%
2021/01/05	7	50.36	3	50.30	50.20	4	2,609	0.15%
2021/01/04	29.3	51.31	18	51.44	51.00	11.3	2,554	0.44%
2020/12/31	3	50.20	13	50.18	50.80	-10	2,435	-0.41%
2020/12/30	6	49.96	5.1	49.86	49.95	1	2,412	0.04%
2020/12/29	28	50.38	14	50.44	50.30	14	2,400	0.58%
2020/12/28	32.5	50.31	4	50.26	51.00	28.5	2,253	1.26%
2020/12/25	35.5	48.09	11	48.23	48.10	24.5	2,062	1.19%
2020/12/23	0	0.00	0.2	46.70	46.70	-0.2	1,955	-0.01%
2020/12/22	5	47.05	1	47.20	46.25	4	1,979	0.20%
2020/12/21	4	46.54	3	46.20	46.60	1	2,000	0.05%
2020/12/16	0.2	45.90	0	0.00	46.00	0.2	1,994	0.01%
2020/12/15	1	45.75	0.2	45.90	45.70	0.8	1,990	0.04%
2020/12/14	1	46.50	1	46.45	46.30	0	1,980	0.00%
2020/12/11	0	47.50	1	47.05	46.90	-1	1,961	-0.05%
2020/12/10	3	47.62	8.3	47.36	47.50	-5.3	1,922	-0.27%
2020/12/09	4	46.19	0	0.00	46.30	4	1,833	0.22%
2020/12/08	0.1	46.50	0	0.00	46.05	0.1	1,854	0.01%
2020/12/07	1	46.30	0	0.00	46.10	1	1,853	0.05%
2020/12/04	7.4	46.14	0	0.00	46.40	7.4	1,866	0.40%
2020/12/02	0	0.00	2	46.40	46.35	-2	1,882	-0.11%
2020/12/01	0.4	46.55	0	46.65	46.60	0.3	1,919	0.02%
2020/11/30	1	47.20	2	47.25	46.35	-1	2,025	-0.05%
2020/11/27	5	46.90	1	47.00	47.00	4	2,026	0.20%
2020/11/26	1.4	46.65	0	0.00	46.70	1.4	2,074	0.07%
2020/11/23	1	46.65	0	0.00	46.65	1	2,390	0.04%
2020/11/19	0	0.00	2	46.68	46.40	-2	2,496	-0.08%
2020/11/18	2	46.80	0	0.00	46.75	2	2,515	0.08%
2020/11/16	4	46.80	1	46.90	46.65	3	2,617	0.11%
2020/11/13	5	46.68	7	46.66	46.60	-2	2,640	-0.08%
2020/11/12	0	0.00	1	46.30	46.15	-1	2,659	-0.04%
2020/11/11	1	46.30	28	46.25	46.45	-27	2,733	-0.99%
2020/11/10	0	0.00	41.1	45.96	45.90	-41.1	2,745	-1.50%
2020/11/06	4	45.00	0.8	45.05	45.00	3.3	2,764	0.12%
2020/11/05	0.3	45.20	0	0.00	45.15	0.3	2,785	0.01%
2020/11/03	20	44.95	1	45.00	44.90	19	2,833	0.67%
2020/11/02	1.1	44.82	1	44.90	44.85	0.1	2,839	0.00%
2020/10/30	17	45.24	0	0.00	44.95	17	2,832	0.60%
2020/10/28	20.3	45.63	3	45.57	45.70	17.3	2,830	0.61%
2020/10/27	8.5	45.43	1	45.35	45.45	7.5	2,816	0.27%
2020/10/26	2	45.35	5	45.40	45.60	-3	2,816	-0.11%
2020/10/23	0	0.00	1	45.35	45.30	-1	2,798	-0.04%
2020/10/20	0	0.00	2	45.25	45.25	-2	2,821	-0.07%
2020/10/19	0.3	45.25	3	45.22	45.25	-2.7	2,816	-0.10%
2020/10/16	0	0.00	1	44.85	44.75	-1	2,821	-0.04%
2020/10/14	0	0.00	1	45.10	44.90	-1	2,906	-0.03%
2020/10/13	1	44.70	6	44.60	44.60	-5	2,944	-0.17%
2020/10/12	0	0.00	3	44.88	44.90	-3	3,011	-0.10%
2020/10/08	3	44.52	2	44.45	44.55	1	3,068	0.03%
2020/10/06	3	43.78	2	43.70	44.10	1	3,143	0.03%
2020/10/05	1	42.45	0	0.00	42.95	1	3,124	0.03%
2020/09/28	3	42.05	2	42.50	42.25	1	3,160	0.03%
2020/09/25	0.4	42.10	10	41.85	42.10	-9.6	3,176	-0.30%
2020/09/24	2	41.83	1	41.55	41.50	1	3,190	0.03%
2020/09/23	1	42.90	2	43.25	42.85	-1	3,154	-0.03%
2020/09/22	7	43.41	0	0.00	43.50	7	3,153	0.22%
2020/09/16	5	43.60	4	43.63	43.55	1	3,117	0.03%
2020/09/15	1	43.65	0	0.00	43.60	1	3,118	0.03%
2020/09/14	0	0.00	1	43.80	43.80	-1	3,143	-0.03%
2020/09/11	2.4	43.18	2	43.08	43.00	0.4	3,168	0.01%
2020/09/10	0	0.00	1	43.60	43.70	-1	3,175	-0.03%
2020/09/09	3.4	43.72	0	0.00	43.55	3.4	3,182	0.11%
2020/09/08	1.2	43.98	1	44.05	44.20	0.2	3,167	0.01%
2020/09/07	1	43.60	0	0.00	43.50	1	3,171	0.03%
2020/09/04	2	43.55	1	43.80	43.60	1	3,183	0.03%
2020/09/03	1	43.30	5	43.65	43.50	-4	3,162	-0.13%
2020/09/02	2	44.65	0	0.00	44.50	2	3,078	0.06%
2020/09/01	3	45.05	0	0.00	44.45	3	3,094	0.10%
2020/08/31	12	45.28	7	45.06	45.25	5	3,068	0.16%
2020/08/28	4	46.34	1	46.40	46.45	3	2,979	0.10%
2020/08/27	0	0.00	9	49.06	48.95	-9	2,876	-0.31%
2020/08/26	1.3	48.85	1	48.85	48.90	0.3	2,753	0.01%
2020/08/25	2.3	48.82	8	48.79	48.90	-5.7	2,706	-0.21%
2020/08/24	3.8	48.79	1	48.85	48.75	2.8	2,668	0.10%
2020/08/21	0	0.00	5	49.25	48.85	-5	2,666	-0.19%
2020/08/20	9	48.20	16	48.53	47.90	-7	2,639	-0.26%
2020/08/19	7	49.38	2.3	49.36	49.60	4.7	2,575	0.18%
2020/08/18	5	48.88	0	0.00	48.95	5	2,562	0.20%
2020/08/17	4.3	48.32	3	48.75	48.90	1.3	2,538	0.05%
2020/08/14	0	0.00	1.3	47.10	47.15	-1.3	2,482	-0.05%
2020/08/13	0.3	46.75	1	46.60	46.85	-0.7	2,509	-0.03%
2020/08/12	1	46.15	1	46.15	46.15	0	2,599	0.00%
2020/08/11	2	46.60	0	0.00	46.25	2	2,673	0.07%
2020/08/10	0	0.00	5	46.71	47.00	-5	2,707	-0.18%
2020/08/07	2	45.68	2	46.08	45.65	0	2,721	0.00%
2020/08/06	1	45.80	0	0.00	45.85	1	2,725	0.04%
2020/08/04	0	0.00	2	46.40	46.25	-2	2,825	-0.07%
2020/07/29	0	0.00	0.6	45.30	45.30	-0.6	3,030	-0.02%
2020/07/28	4	45.49	4	45.53	45.10	0	3,046	0.00%
2020/07/27	0	0.00	4	45.66	45.60	-4	3,056	-0.13%
2020/07/24	2	46.48	0	0.00	45.90	2	3,119	0.06%
2020/07/23	2	46.38	1	46.55	46.45	1	3,140	0.03%
2020/07/22	4	46.20	1	46.40	46.15	3	3,153	0.10%
2020/07/21	6.3	46.94	0	0.00	46.90	6.3	3,180	0.20%
2020/07/20	1.3	47.20	15.1	47.02	47.45	-13.8	3,156	-0.44%
2020/07/17	1	46.65	0	0.00	46.20	1	3,124	0.03%
2020/07/16	2	47.03	1	46.80	47.10	1	3,093	0.03%
2020/07/15	2	46.93	27	46.35	47.00	-25	3,025	-0.83%
2020/07/14	27	45.36	6	45.28	45.15	21	2,974	0.71%
2020/07/13	3	44.53	8	44.85	44.95	-5	2,935	-0.17%
2020/07/10	11	43.95	1	44.10	43.70	10	2,918	0.34%
2020/07/08	1	44.10	4	44.01	44.10	-3	2,928	-0.10%
2020/07/07	0.1	43.80	25.1	43.84	43.80	-25	2,922	-0.86%
2020/07/06	3	43.53	0	0.00	43.60	3	2,909	0.10%
2020/07/03	0	0.00	1	43.55	43.45	-1	2,913	-0.03%
2020/07/02	0	0.00	1	43.45	43.60	-1	2,911	-0.03%
2020/07/01	2	42.73	0	0.00	42.95	2	2,924	0.07%
2020/06/30	0.2	42.80	0	0.00	42.65	0.2	2,956	0.01%
2020/06/29	2	42.65	0	0.00	42.60	2	3,023	0.07%
2020/06/24	2	43.00	9	43.05	43.05	-7	3,061	-0.23%
2020/06/23	0	0.00	0	43.10	43.10	0	3,079	0.00%
2020/06/22	2	43.10	5	43.05	43.05	-3	3,087	-0.10%
2020/06/18	5	43.68	3	43.80	43.80	2	3,094	0.06%
2020/06/17	7	43.83	7	43.50	43.10	0	3,072	0.00%
2020/06/16	1	43.40	0	0.00	43.10	1	3,075	0.03%
2020/06/15	3	42.78	0	0.00	42.70	3	3,137	0.10%
2020/06/12	1	42.20	2	42.28	42.25	-1	3,153	-0.03%
2020/06/11	4	43.11	0	0.00	42.55	4	3,178	0.13%
2020/06/10	0	0.00	1	43.60	43.55	-1	3,176	-0.03%
2020/06/09	5	43.54	1	43.80	43.55	4	3,234	0.12%
2020/06/08	11	43.72	0	0.00	43.80	11	3,261	0.34%
2020/06/05	1	44.20	0	0.00	44.20	1	3,235	0.03%
2020/06/04	1	44.10	6	44.05	44.15	-5	3,264	-0.15%
2020/06/03	0	0.00	2	43.98	44.10	-2	3,333	-0.06%
2020/06/02	0	0.00	1	43.95	43.80	-1	3,321	-0.03%
2020/05/29	2	43.25	0	0.00	43.00	2	3,308	0.06%
2020/05/28	0	0.00	6.1	44.02	43.75	-6.1	3,286	-0.19%
2020/05/27	2	44.18	2	44.50	44.15	0	3,284	0.00%
2020/05/26	5.2	44.33	13	44.41	44.20	-7.8	3,277	-0.24%
2020/05/25	1	44.15	3	44.28	44.25	-2	3,253	-0.06%
2020/05/22	3	43.38	1	43.20	43.20	2	3,224	0.06%
2020/05/21	1	43.45	0	0.00	44.00	1	3,204	0.03%
2020/05/20	3	43.82	0	0.00	43.85	3	3,194	0.09%
2020/05/19	0	0.00	28	44.46	44.80	-28	3,156	-0.89%
2020/05/18	5	43.72	3	43.83	43.90	2	3,046	0.07%
2020/05/15	7	42.76	4	42.80	42.80	3	2,985	0.10%
2020/05/14	1	42.45	1	42.80	41.90	0	2,929	0.00%
2020/05/13	2	42.03	2	41.85	42.35	0	2,883	0.00%
2020/05/12	7	42.14	1	42.05	42.15	6	2,867	0.21%
2020/05/11	11	42.93	4	42.90	43.00	7	2,814	0.25%
2020/05/08	11	42.83	8.1	43.00	43.35	3	2,793	0.11%
2020/05/07	0	0.00	1	41.90	42.25	-1	2,723	-0.04%
2020/05/06	3	41.85	3	41.78	41.50	0	2,732	0.00%
2020/05/05	0	0.00	6	41.81	41.95	-6	2,696	-0.22%
2020/05/04	2	40.90	1	40.95	40.85	1	2,635	0.04%
2020/04/30	3.9	41.48	6	41.32	41.45	-2.1	2,619	-0.08%
2020/04/29	17	41.50	9	41.32	41.45	8	2,599	0.31%
2020/04/28	1	40.50	7.4	40.49	40.70	-6.4	2,530	-0.25%
2020/04/24	11	39.79	4	39.59	39.80	7	2,535	0.28%
2020/04/23	8	39.19	8.1	39.28	39.30	-0.1	2,481	0.00%
2020/04/22	3	38.42	0	0.00	38.55	3	2,464	0.12%
2020/04/21	2	38.93	4.1	38.78	38.65	-2.1	2,460	-0.08%
2020/04/20	1	39.40	1	39.40	39.45	0	2,443	0.00%
2020/04/17	3	39.03	3	39.55	38.80	0	2,439	0.00%
2020/04/16	1	39.25	1	39.05	39.40	0	2,399	0.00%
2020/04/15	1	39.40	7	39.39	39.70	-6	2,387	-0.25%
2020/04/14	1	38.30	5.1	38.32	38.45	-4.1	2,340	-0.17%
2020/04/13	3	37.70	1	37.70	37.65	2	2,344	0.09%
2020/04/10	2	37.75	2	37.73	37.80	0	2,362	0.00%
2020/04/09	2	37.40	0	0.00	37.50	2	2,413	0.08%
2020/04/08	7	37.11	5	37.20	37.15	2	2,434	0.08%
2020/04/07	1	36.95	0	0.00	37.05	1	2,420	0.04%
2020/04/06	4	37.00	0	0.00	37.05	4	2,390	0.17%
2020/04/01	4	37.24	1	37.40	36.95	3	2,378	0.13%
2020/03/31	3	37.40	9.1	37.30	36.95	-6.1	2,330	-0.26%
2020/03/30	2	37.00	3	36.65	36.50	-1	2,283	-0.04%
2020/03/27	0	0.00	1	35.20	35.10	-1	2,246	-0.04%
2020/03/26	2	34.70	0	0.00	34.90	2	2,248	0.09%
2020/03/25	5	35.02	0.1	35.00	34.90	4.9	2,283	0.21%
2020/03/24	0	0.00	5	34.18	33.85	-5	2,419	-0.21%
2020/03/23	0.3	33.50	0	0.00	33.30	0.3	2,595	0.01%
2020/03/20	2	34.40	4	34.09	34.20	-2	2,633	-0.08%
2020/03/19	2	32.60	16	33.66	32.00	-14	2,620	-0.53%
2020/03/18	7	34.96	0.5	34.75	34.70	6.5	2,586	0.25%
2020/03/17	5.2	35.15	3	35.23	35.25	2.2	2,605	0.08%
2020/03/16	2	36.00	1	36.20	35.80	1	2,565	0.04%
2020/03/13	3	35.37	6	35.46	36.00	-3	2,543	-0.12%
2020/03/12	8	37.61	12	37.46	37.40	-4	2,469	-0.16%
2020/03/11	1	38.60	2	39.10	38.70	-1	2,426	-0.04%
2020/03/10	3	38.00	2	38.05	38.40	1	2,442	0.04%
2020/03/09	9	39.19	0	0.00	38.65	9	2,495	0.36%
2020/03/06	0	0.00	23	40.00	40.05	-23	2,473	-0.93%
2020/03/05	0	0.00	2	40.20	40.30	-2	2,496	-0.08%
2020/03/04	3	39.97	0.1	40.00	40.00	2.9	2,515	0.12%
2020/03/03	0	0.00	2	40.18	40.15	-2	2,510	-0.08%
2020/03/02	1	39.75	6.6	39.90	40.00	-5.6	2,509	-0.22%
2020/02/27	0	0.00	1.1	40.25	40.30	-1.1	2,496	-0.04%
2020/02/26	3	40.23	0	0.00	40.15	3	2,502	0.12%
2020/02/25	3	40.32	3	40.25	40.45	0	2,544	0.00%
2020/02/24	6	40.60	2	40.63	40.55	4	2,540	0.16%
2020/02/21	3	41.23	6	41.18	40.95	-3	2,540	-0.12%
2020/02/20	0	0.00	1	41.40	41.30	-1	2,548	-0.04%
2020/02/19	3	41.42	6.6	41.40	41.45	-3.6	2,564	-0.14%
2020/02/18	10	41.59	10	41.48	41.45	0	2,571	0.00%
2020/02/17	7	41.01	0	0.00	40.95	7	2,580	0.27%
2020/02/13	2.3	40.75	0	0.00	40.70	2.3	2,730	0.09%
2020/02/12	11	40.55	0	0.00	40.65	11	2,743	0.40%
2020/02/11	3	40.20	0	0.00	40.50	3	2,743	0.11%
2020/02/10	2	40.30	0	0.00	40.25	2	2,754	0.07%
2020/02/07	1	40.60	1	40.95	40.50	0	2,744	0.00%
2020/02/06	0.1	41.40	2.5	41.14	41.30	-2.4	2,719	-0.09%
2020/02/05	2	40.98	8.7	41.05	41.05	-6.7	2,718	-0.24%
2020/02/04	5	41.20	1	41.10	41.05	4	2,714	0.15%
2020/02/03	9	40.40	4	41.04	41.05	5	2,723	0.18%
2020/01/31	8.5	40.89	0	0.00	41.30	8.5	2,692	0.32%
2020/01/30	8.1	40.44	0	0.00	40.40	8.1	2,679	0.30%
2020/01/20	21	42.74	2	42.65	42.60	19	2,620	0.72%
2020/01/16	1	42.70	1	42.90	42.90	0	2,669	0.00%
2020/01/15	0.2	42.90	0.4	42.90	42.85	-0.2	2,675	-0.01%
2020/01/14	3	43.15	0.2	43.10	43.05	2.8	2,686	0.10%
2020/01/13	13	43.43	6	43.35	43.25	7	2,706	0.26%
2020/01/10	1	42.95	1	43.00	43.00	0	2,740	0.00%
2020/01/09	1.3	42.56	1	42.95	42.95	0.3	2,742	0.01%
2020/01/08	0	0.00	2	42.80	42.75	-2	2,748	-0.07%
2020/01/07	3	42.85	2	42.95	43.00	1	2,744	0.04%
2020/01/06	4.8	41.94	5.4	41.99	42.00	-0.6	2,715	-0.02%
2020/01/03	11	42.85	9	42.61	42.45	2	2,692	0.07%
2020/01/02	3	43.18	0	0.00	43.20	3	2,630	0.11%
2019/12/31	2.2	43.85	0	0.00	43.65	2.2	2,596	0.09%
2019/12/30	2	43.88	0	0.00	44.00	2	2,589	0.08%
2019/12/27	6	43.93	2	43.90	43.90	4	2,578	0.16%
2019/12/26	2	44.13	0	0.00	44.15	2	2,568	0.08%
2019/12/25	3.2	44.28	10	44.80	44.25	-6.8	2,571	-0.26%
2019/12/24	2	44.40	8	44.50	44.40	-6	2,563	-0.23%
2019/12/23	13.7	44.24	4	44.38	44.15	9.7	2,553	0.38%
2019/12/20	14.1	44.53	1	44.85	44.70	13.1	2,525	0.52%
2019/12/19	1.3	44.78	25.2	44.94	44.80	-23.9	2,487	-0.96%
2019/12/18	9.4	43.72	10	43.80	43.70	-0.7	2,326	-0.03%
2019/12/17	1.1	41.86	0.2	42.00	42.15	0.9	2,132	0.04%
2019/12/16	3	41.00	0	0.00	41.45	3	2,083	0.14%
2019/12/13	4	41.61	0	0.00	41.30	4	2,090	0.19%
2019/12/12	5	41.55	24.9	41.99	41.95	-19.9	2,069	-0.96%
2019/12/11	0	0.00	0.1	41.20	41.40	-0.1	2,037	0.00%
2019/12/10	18	41.11	2	41.03	41.10	16	2,034	0.79%
2019/12/09	0	0.00	1	41.50	41.50	-1	2,024	-0.05%
2019/12/06	1	41.65	1	41.65	41.60	0	2,019	0.00%
2019/12/05	14	41.65	3.3	41.68	41.55	10.7	2,010	0.53%
2019/12/04	2.2	41.39	19	41.54	41.45	-16.8	1,983	-0.85%
2019/12/03	1	40.60	10	40.62	40.65	-9	1,891	-0.48%
2019/12/02	5.3	40.09	2	39.98	40.10	3.3	1,845	0.18%
2019/11/29	1	39.70	1	39.90	39.60	0	1,822	0.00%
2019/11/28	2	39.60	1	39.50	39.60	1	1,812	0.06%
2019/11/26	3	39.40	0	0.00	39.40	3	1,816	0.17%
2019/11/22	11.3	39.54	1	39.50	39.45	10.3	1,842	0.56%
2019/11/21	9	40.05	0	0.00	40.00	9	1,832	0.49%
2019/11/20	0	0.00	4	40.39	40.25	-4	1,836	-0.22%
2019/11/19	1.5	40.10	11	40.46	40.35	-9.5	1,851	-0.51%
2019/11/18	5.5	39.65	3.1	39.95	40.00	2.5	1,839	0.13%
2019/11/15	7	39.89	0	0.00	39.70	7	1,812	0.39%
2019/11/14	2.3	39.72	5	39.80	39.90	-2.7	1,845	-0.15%
2019/11/13	6	39.15	3.1	39.63	39.75	2.9	1,837	0.16%
2019/11/12	2	38.83	1	38.80	38.80	1	1,731	0.06%
2019/11/11	0	0.00	5.2	38.30	38.35	-5.2	1,738	-0.30%
2019/11/08	2	38.30	3.2	38.30	38.30	-1.2	1,731	-0.07%
2019/11/07	0.2	38.20	4	38.25	38.20	-3.8	1,733	-0.22%
2019/11/05	3	37.67	0	0.00	37.65	3	1,734	0.17%
2019/10/31	1	37.75	0	0.00	37.70	1	1,827	0.05%
2019/10/30	0	0.00	2	37.70	37.85	-2	1,829	-0.11%
2019/10/29	0	0.00	8	37.80	37.60	-8	1,862	-0.43%
2019/10/28	4	38.13	10	38.13	38.00	-6	1,869	-0.32%
2019/10/25	10	37.90	7.1	38.14	38.20	2.9	1,897	0.15%
2019/10/24	0	0.00	6	37.35	37.50	-6	1,849	-0.32%
2019/10/23	4	37.45	3	37.35	37.35	1	1,850	0.05%
2019/10/22	3	37.70	1	37.75	37.75	2	1,842	0.11%
2019/10/21	1	37.85	1	38.00	38.00	0	1,830	0.00%
2019/10/18	7	37.61	1	37.70	37.85	6	1,804	0.33%
2019/10/17	2.5	37.34	0	0.00	37.35	2.5	1,750	0.14%
2019/10/16	0	0.00	4	37.56	37.60	-4	1,739	-0.23%
2019/10/15	5.4	36.81	0	0.00	36.80	5.4	1,722	0.31%
2019/10/14	1.3	37.00	0.1	37.00	36.90	1.2	1,724	0.07%
2019/10/09	1	36.95	0	0.00	36.80	1	1,713	0.06%
2019/10/08	1	37.15	1.1	37.15	37.10	-0.1	1,698	-0.01%
2019/10/07	1	37.00	3	37.40	37.40	-2	1,691	-0.12%
2019/10/04	4	37.26	0	0.00	37.15	4	1,690	0.24%
2019/10/02	1	37.80	0	0.00	37.40	1	1,696	0.06%
2019/09/27	1	37.90	2	37.75	37.70	-1	1,688	-0.06%
2019/09/26	4	38.01	0.6	38.15	38.15	3.4	1,682	0.20%
2019/09/19	10	39.09	1	38.75	38.95	9	1,867	0.48%
2019/09/18	2.3	39.02	6.3	39.13	38.95	-4.1	2,081	-0.19%
2019/09/17	1.3	38.44	70	38.39	38.30	-68.7	2,070	-3.32%
2019/09/16	1	37.70	3	38.25	38.30	-2	2,065	-0.10%
2019/09/12	22	37.46	0	0.00	37.65	22	2,048	1.07%
2019/09/11	50.2	37.83	0	0.00	37.85	50.2	2,063	2.43%
2019/09/10	0.2	37.80	0	0.00	37.70	0.2	2,072	0.01%
2019/09/09	0	0.00	1	37.75	37.75	-1	2,070	-0.05%
2019/09/06	0	0.00	1	37.55	37.65	-1	2,068	-0.05%
2019/09/05	5	38.00	1	38.15	37.90	4	2,077	0.19%
2019/09/04	2	38.20	1.2	38.26	38.25	0.9	2,077	0.04%
2019/09/03	2	37.73	0.3	37.80	37.75	1.7	2,090	0.08%
2019/09/02	1	37.40	2.2	37.40	37.35	-1.2	2,114	-0.05%
2019/08/30	2	37.00	1	36.95	36.90	1	2,115	0.05%
2019/08/29	5	36.80	0	0.00	36.75	5	2,123	0.24%
2019/08/28	3	36.87	0	0.00	36.80	3	2,160	0.14%
2019/08/27	0.1	37.05	0	0.00	36.95	0.1	2,170	0.01%
2019/08/26	0.1	39.60	7	39.51	39.55	-6.9	2,175	-0.32%
2019/08/23	0.9	39.45	10	39.29	39.40	-9.1	2,150	-0.42%
2019/08/22	8.3	38.98	1	38.90	39.20	7.3	2,172	0.34%
2019/08/21	2.2	39.10	0	0.00	38.95	2.2	2,196	0.10%
2019/08/20	10.1	39.00	0	0.00	39.10	10.1	2,264	0.45%
2019/08/19	2	38.85	0	0.00	38.80	2	2,281	0.09%
2019/08/16	5	39.59	0	0.00	39.35	5	2,257	0.22%
2019/08/15	1	39.80	1	39.90	39.85	0	2,265	0.00%
2019/08/14	1.2	40.11	2	40.15	40.10	-0.9	2,340	-0.04%
2019/08/13	0	0.00	1.1	41.14	41.25	-1.1	2,423	-0.05%
2019/08/12	168.3	41.50	1	41.80	41.45	167.3	2,526	6.62%	大買/鉅額交易
2019/08/08	1	41.20	0	0.00	41.20	1	2,514	0.04%
2019/08/07	2.3	41.82	12	41.75	41.00	-9.7	2,521	-0.38%
2019/08/06	0.4	41.10	7	40.26	41.15	-6.7	2,497	-0.27%
2019/08/05	2	41.45	8	41.34	40.75	-6	2,518	-0.24%
2019/08/02	1.3	40.84	0	0.00	40.80	1.3	2,453	0.05%
2019/08/01	12	40.93	0	0.00	40.80	12	2,449	0.49%
2019/07/31	0.4	40.70	0	0.00	40.80	0.4	2,457	0.01%
2019/07/30	0	0.00	1.2	40.31	40.45	-1.2	2,435	-0.05%
2019/07/29	17	40.76	8.4	40.51	40.70	8.7	2,425	0.36%
2019/07/25	0	0.00	0.2	39.85	39.90	-0.2	2,397	-0.01%
2019/07/24	1.3	39.69	0	39.65	39.65	1.3	2,391	0.05%
2019/07/19	0	0.00	10	39.29	39.60	-10	2,412	-0.41%
2019/07/18	3	39.22	5	39.25	39.10	-2	2,428	-0.08%
2019/07/17	4.1	39.13	1	39.25	39.10	3.1	2,440	0.13%
2019/07/16	3	39.52	2	39.60	39.30	1	2,459	0.04%
2019/07/15	1	39.60	1	39.65	39.60	0	2,441	0.00%
2019/07/12	0	0.00	13	39.68	39.65	-13	2,442	-0.53%
2019/07/11	0.2	39.60	7	39.59	39.60	-6.9	2,448	-0.28%
2019/07/10	2	39.78	1.4	39.83	39.90	0.7	2,453	0.03%
2019/07/08	0.1	39.45	0	0.00	39.40	0.1	2,437	0.00%
2019/07/05	2	39.45	1	39.35	39.50	1	2,441	0.04%
2019/07/04	4	39.39	0	0.00	39.40	4	2,444	0.16%
2019/07/03	0	0.00	1	39.20	39.40	-1	2,439	-0.04%
2019/07/02	5	39.44	0	0.00	39.35	5	2,436	0.21%
2019/07/01	6.8	39.23	7	39.42	39.15	-0.3	2,421	-0.01%
2019/06/28	2	39.90	7	40.25	39.95	-5	2,373	-0.21%
2019/06/27	4	40.15	3	40.10	40.45	1	2,339	0.04%
2019/06/26	7	40.62	9.5	40.68	40.45	-2.5	2,315	-0.11%
2019/06/25	29	40.56	12	40.28	40.80	17	2,236	0.76%
2019/06/24	0.5	39.15	7	39.30	39.35	-6.5	2,014	-0.32%
2019/06/21	1	38.75	1	38.70	38.65	0	1,991	0.00%
2019/06/20	1.9	38.90	14	38.80	38.90	-12.1	1,976	-0.61%
2019/06/19	3	39.05	7	38.99	38.90	-4	1,969	-0.20%
2019/06/18	14	39.34	1	39.40	39.45	13	1,943	0.67%
2019/06/13	2	38.23	1	38.25	38.85	1	1,931	0.05%
2019/06/12	0	0.00	1	38.60	38.40	-1	1,927	-0.05%
2019/06/11	2	38.98	4	39.04	39.00	-2	1,945	-0.10%
2019/06/10	8	39.49	5	39.40	39.55	3	1,921	0.16%
2019/06/06	1	39.05	2	38.93	39.05	-1	1,914	-0.05%
2019/06/05	5	39.30	0	0.00	39.05	5	1,901	0.26%
2019/06/04	6	38.97	0	0.00	39.05	6	1,879	0.32%
2019/06/03	2	38.40	0.7	38.35	38.35	1.3	1,841	0.07%
2019/05/31	4	38.64	4	38.60	38.55	0	1,814	0.00%
2019/05/30	3	38.72	1	38.80	39.15	2	1,773	0.11%
2019/05/29	4	38.50	3	39.00	39.20	1	1,754	0.06%
2019/05/28	3	39.22	21	39.23	38.80	-18	1,713	-1.05%
2019/05/27	0	0.00	8	38.50	39.00	-8	1,660	-0.48%
2019/05/24	2	38.30	5	38.40	38.05	-3	1,579	-0.19%
2019/05/23	2	38.08	3	38.00	38.00	-1	1,559	-0.07%
2019/05/22	4	37.84	2	37.95	38.00	2	1,540	0.13%
2019/05/21	21	38.36	2	38.53	38.30	19	1,506	1.26%
2019/05/20	15	38.26	12	38.10	38.15	3	1,428	0.21%
2019/05/17	6	37.36	1	37.00	37.50	5	1,319	0.38%
2019/05/16	1	36.20	1	36.25	36.05	0	1,208	0.00%
2019/05/15	1	36.50	0	0.00	36.50	1	1,203	0.08%
2019/05/14	2	36.20	2	36.10	36.45	0	1,185	0.00%
2019/05/13	1	36.30	2	36.33	36.45	-1	1,166	-0.09%
2019/05/09	0	0.00	2	35.45	35.40	-2	1,103	-0.18%
2019/05/08	0	0.00	7	35.47	35.95	-7	1,091	-0.64%
2019/05/07	7	35.27	0	0.00	35.70	7	1,071	0.65%
2019/05/06	5	35.10	0	0.00	35.20	5	1,060	0.47%
2019/05/02	1	35.15	0	0.00	35.25	1	1,060	0.09%
2019/04/30	1	35.45	0	0.00	35.10	1	1,064	0.09%
2019/04/29	3	35.25	0	0.00	35.40	3	1,059	0.28%
2019/04/26	20	35.25	0	0.00	35.10	20	1,060	1.89%
2019/04/25	1	35.70	1	35.85	35.60	0	1,052	0.00%
2019/04/23	2	36.08	4.1	36.05	36.05	-2.1	1,046	-0.20%
2019/04/22	0	0.00	1	35.65	35.90	-1	1,047	-0.10%
2019/04/19	1.5	35.02	0	0.00	35.10	1.5	1,044	0.14%
2019/04/18	0.5	35.00	0	0.00	34.95	0.5	1,105	0.05%
2019/04/17	2	35.05	0	0.00	35.15	2	1,134	0.18%
2019/04/16	1	35.00	0	0.00	35.00	1	1,153	0.09%
2019/04/15	3	35.25	0	0.00	35.20	3	1,195	0.25%
2019/04/10	0.9	35.30	1.3	35.41	35.30	-0.4	1,323	-0.03%
2019/04/09	0	0.00	0	35.30	35.30	0	1,340	0.00%
2019/04/08	1.5	35.23	0	0.00	35.05	1.5	1,347	0.11%
2019/04/03	0	0.00	4	35.25	35.30	-4	1,358	-0.29%
2019/03/29	1	35.25	0	0.00	35.30	1	1,478	0.07%
2019/03/28	1	35.00	0	0.00	34.95	1	1,474	0.07%
2019/03/21	2	34.98	0	0.00	34.95	2	1,669	0.12%
2019/03/18	1	35.15	0	0.00	35.30	1	1,677	0.06%
2019/03/14	0	0.00	6	35.11	34.90	-6	1,647	-0.36%
2019/03/13	0	0.00	1	34.20	34.45	-1	1,616	-0.06%
2019/03/12	1	34.05	0	0.00	34.05	1	1,612	0.06%
2019/03/07	0	34.80	0	0.00	34.70	0	1,594	0.00%
2019/03/06	0	35.00	0	0.00	34.95	0	1,594	0.00%
2019/02/27	3	34.70	0	0.00	34.70	3	1,607	0.19%
2019/02/21	1	34.60	0	0.00	34.90	1	1,584	0.06%
2019/02/20	0	0.00	1	34.85	35.05	-1	1,580	-0.06%
2019/02/19	1	34.95	0	0.00	34.95	1	1,578	0.06%
2019/02/18	0	0.00	1	35.25	35.20	-1	1,568	-0.06%
2019/02/15	1	34.40	0	0.00	34.40	1	1,538	0.06%
2019/02/14	5	34.65	3	34.65	34.65	2	1,533	0.13%
2019/02/11	0.1	34.75	0	0.00	34.70	0.1	1,544	0.01%
2019/01/30	1	34.65	0	0.00	34.70	1	1,536	0.07%
2019/01/28	0	0.00	1	34.80	34.85	-1	1,528	-0.07%
2019/01/24	0	0.00	10	34.35	34.30	-10	1,526	-0.66%
2019/01/23	0	0.00	8	34.30	34.50	-8	1,532	-0.52%
2019/01/21	2	34.75	8	34.57	34.80	-6	1,548	-0.39%
2019/01/17	1	34.90	7	35.10	34.90	-6	1,611	-0.37%
2019/01/16	3	34.98	0	0.00	34.90	3	1,614	0.19%
2019/01/11	2	34.75	0	0.00	34.80	2	1,653	0.12%
2019/01/10	1	35.80	1	35.50	35.25	0	1,628	0.00%
2019/01/09	0	0.00	4	35.13	35.20	-4	1,576	-0.25%
2019/01/08	5	34.97	5.1	34.80	34.75	-0.1	1,542	0.00%
2019/01/07	9	35.07	17	35.30	35.20	-8	1,527	-0.52%
2019/01/04	5	34.60	1	35.05	34.80	4	1,486	0.27%
2019/01/03	15	34.38	1	34.35	34.10	14	1,429	0.98%
2018/12/27	1	33.45	1	33.45	33.45	0	1,370	0.00%
2018/12/25	1	33.90	2	33.95	33.90	-1	1,349	-0.07%
2018/12/24	0	0.00	4	34.89	34.40	-4	1,326	-0.30%
2018/12/22	11	34.39	1.2	34.24	34.30	9.8	1,280	0.77%
2018/12/21	14	33.00	0	0.00	33.00	14	1,231	1.14%
2018/12/20	0	0.00	14	32.75	33.00	-14	1,223	-1.14%
2018/12/19	2	32.90	0	0.00	32.75	2	1,215	0.16%
2018/12/18	1	33.10	2	33.55	32.80	-1	1,208	-0.08%
2018/12/17	2	34.83	9	34.52	34.35	-7	1,179	-0.59%
2018/12/14	15	33.97	1	34.85	33.95	14	1,123	1.25%
2018/12/13	0	0.00	0.1	33.00	33.00	-0.1	1,078	-0.01%
2018/12/06	1	32.15	0	0.00	32.15	1	1,134	0.09%
2018/12/04	0.2	32.60	0	0.00	32.60	0.2	1,157	0.02%
2018/12/03	10	32.90	0	0.00	32.90	10	1,170	0.85%
2018/11/30	0.9	32.45	0	0.00	32.35	0.9	1,184	0.07%
2018/11/29	1	32.60	0	0.00	32.25	1	1,268	0.08%
2018/11/22	0	0.00	1	31.90	31.75	-1	1,526	-0.07%
2018/11/21	0.1	31.85	0	0.00	31.70	0.1	1,565	0.01%
2018/11/19	0	0.00	1	31.80	32.05	-1	1,615	-0.06%
2018/11/14	0	0.00	0.5	30.70	30.50	-0.5	1,653	-0.03%
2018/11/13	1	29.90	0	0.00	30.50	1	1,664	0.06%
2018/11/07	0	0.00	4	31.21	31.20	-4	1,708	-0.23%
2018/11/02	0	0.00	1	31.10	31.00	-1	1,808	-0.06%
2018/10/30	1	29.00	3	29.02	29.15	-2	1,878	-0.11%
2018/10/29	5	29.20	0	0.00	29.15	5	1,875	0.27%
2018/10/26	1	29.80	0.1	30.35	30.25	0.9	1,872	0.05%
2018/10/25	4.3	30.21	0.5	30.40	30.10	3.8	1,837	0.21%
2018/10/24	0	0.00	2	31.10	31.20	-2	1,822	-0.11%
2018/10/23	1	31.25	0	0.00	31.30	1	1,822	0.05%
2018/10/22	0.1	31.70	0	0.00	31.40	0.1	1,820	0.01%
2018/10/19	6	31.53	3	31.30	31.40	3	1,810	0.17%
2018/10/18	1	32.90	0	0.00	33.00	1	1,764	0.06%
2018/10/17	1	33.55	4	33.20	33.15	-3	1,761	-0.17%
2018/10/16	5	33.60	0	0.00	33.65	5	1,757	0.28%
2018/10/12	0	0.00	1	34.00	34.15	-1	1,755	-0.06%
2018/10/11	3	34.52	0	0.00	34.00	3	1,759	0.17%
2018/10/08	0	0.00	5	36.15	36.15	-5	1,734	-0.29%
2018/10/05	1	36.15	0	0.00	36.30	1	1,738	0.06%
2018/10/04	1	36.80	0	0.00	36.90	1	1,728	0.06%
2018/10/03	0.3	37.30	0	0.00	36.95	0.3	1,725	0.01%
2018/10/01	0	0.00	1	37.75	37.75	-1	1,728	-0.06%
2018/09/28	1	37.45	1	37.70	37.75	0	1,754	0.00%
2018/09/25	1	37.45	0	0.00	37.15	1	1,786	0.06%
2018/09/21	0	0.00	1	37.95	37.80	-1	1,783	-0.06%
2018/09/20	0	0.00	1	37.50	37.40	-1	1,786	-0.06%
2018/09/19	2	37.13	2	37.43	37.25	0	1,784	0.00%
2018/09/18	1	36.75	3	37.15	36.95	-2	1,816	-0.11%
2018/09/14	0	0.00	2	36.95	37.00	-2	1,840	-0.11%
2018/09/13	2	36.65	2	36.65	36.70	0	1,876	0.00%
2018/09/12	1	35.70	0	0.00	35.95	1	1,940	0.05%
2018/09/10	0	0.00	6	36.23	35.35	-6	1,938	-0.31%
2018/09/07	2	36.20	0	0.00	36.20	2	1,938	0.10%
2018/09/06	1	37.00	0	0.00	36.70	1	1,927	0.05%
2018/09/05	2.1	37.00	0	0.00	37.00	2.1	1,907	0.11%
2018/09/04	5	41.20	0.1	41.45	41.40	4.9	1,829	0.27%
2018/09/03	1.5	41.78	1	41.85	41.75	0.5	1,758	0.03%
2018/08/31	1	41.80	1.1	41.85	41.80	-0.1	1,700	-0.01%
2018/08/30	0	0.00	1	41.25	41.60	-1	1,672	-0.06%
2018/08/29	5	41.28	1	41.05	41.25	4	1,637	0.24%
2018/08/28	0	0.00	1	40.70	40.70	-1	1,605	-0.06%
2018/08/27	1.2	40.70	2	40.50	40.70	-0.8	1,593	-0.05%
2018/08/24	0.3	39.80	0	0.00	39.60	0.3	1,571	0.02%
2018/08/22	3	39.10	2.1	39.45	39.35	0.9	1,614	0.06%
2018/08/21	1.1	38.91	0.1	39.00	38.85	1.1	1,611	0.07%
2018/08/20	0	0.00	1	39.40	39.10	-1	1,602	-0.06%
2018/08/16	1	39.20	2	38.80	39.45	-1	1,631	-0.06%
2018/08/15	0	0.00	2	39.20	39.25	-2	1,645	-0.12%
2018/08/13	7.1	39.69	0	0.00	39.75	7.1	1,674	0.42%
2018/08/09	0.1	40.70	0	0.00	40.70	0.1	1,693	0.00%
2018/08/08	0	0.00	1	41.50	41.15	-1	1,799	-0.06%
2018/08/07	0.2	41.10	0	0.00	41.20	0.2	1,902	0.01%
2018/08/06	10	41.10	3	40.95	41.00	7	1,890	0.37%
2018/08/01	0	0.00	2	39.90	39.80	-2	1,844	-0.11%
2018/07/31	2	39.70	0	0.00	39.75	2	1,838	0.11%
2018/07/30	1	40.25	0	0.00	39.95	1	1,845	0.05%
2018/07/25	0	0.00	1	40.15	39.95	-1	1,919	-0.05%
2018/07/24	1	39.50	1	39.55	39.60	0	2,001	0.00%
2018/07/23	1	39.35	0	0.00	39.55	1	2,060	0.05%
2018/07/20	0	0.00	1	39.40	39.40	-1	2,124	-0.05%
2018/07/19	0	0.00	1.1	39.63	39.50	-1.1	2,186	-0.05%
2018/07/18	1	39.70	0	0.00	39.55	1	2,208	0.05%
2018/07/13	1	40.10	0	0.00	40.10	1	2,283	0.04%
2018/07/12	2	39.93	2	39.85	40.00	0	2,310	0.00%
2018/07/11	0	0.00	1	39.60	39.65	-1	2,326	-0.04%
2018/07/09	0	0.00	0	39.75	39.75	0	2,322	0.00%
2018/07/06	2	39.28	1	39.00	39.05	1	2,322	0.04%
2018/07/04	0	0.00	1	39.55	39.95	-1	2,333	-0.04%
2018/07/02	0	0.00	1.1	40.69	40.45	-1.1	2,306	-0.05%
2018/06/29	0	0.00	0.4	40.45	40.75	-0.4	2,297	-0.02%
2018/06/28	0	0.00	1	40.70	40.15	-1	2,269	-0.04%
2018/06/27	1.3	40.08	5	40.55	40.20	-3.7	2,286	-0.16%
2018/06/26	0	0.00	4	41.16	41.05	-4	2,247	-0.18%
2018/06/25	1	40.75	0	0.00	40.60	1	2,230	0.04%
2018/06/22	3	41.40	6	41.55	41.35	-3	2,211	-0.14%
2018/06/21	4	41.00	5	41.35	42.00	-1	2,167	-0.05%
2018/06/20	1	39.35	0	0.00	39.60	1	2,110	0.05%
2018/06/15	2	39.20	0	0.00	39.10	2	2,110	0.09%
2018/06/14	1	39.30	0	0.00	39.30	1	2,111	0.05%
2018/06/12	0	0.00	1	39.80	39.80	-1	2,145	-0.05%
2018/06/11	0	0.00	1	39.95	39.80	-1	2,151	-0.05%
2018/06/05	1	39.80	0	0.00	39.45	1	2,245	0.04%
2018/06/04	1	39.70	1	39.90	39.75	0	2,299	0.00%
2018/06/01	4	38.89	0	0.00	39.45	4	2,357	0.17%
2018/05/31	3	38.75	0	0.00	38.75	3	2,384	0.13%
2018/05/30	0	0.00	11	38.70	38.65	-11	2,458	-0.45%
2018/05/29	0.1	39.00	12	39.10	39.00	-12	2,619	-0.46%
2018/05/25	0.1	39.35	0	0.00	39.40	0.1	2,705	0.00%
2018/05/24	1	39.20	0	0.00	39.35	1	2,734	0.04%
2018/05/22	1	39.95	0	0.00	39.35	1	2,679	0.04%
2018/05/21	0.1	39.70	0	0.00	39.80	0.1	2,652	0.00%
2018/05/18	0	0.00	50	40.32	40.35	-50	2,614	-1.91%
2018/05/16	9	40.73	0	0.00	41.50	9	2,514	0.36%
2018/05/15	10	39.27	0	0.00	39.95	10	2,406	0.42%
2018/05/11	0	0.00	0.8	37.35	37.35	-0.8	2,317	-0.03%
2018/05/07	20	38.00	0	0.00	37.80	20	2,275	0.88%
2018/05/04	20	37.80	1.1	37.30	37.65	18.9	2,252	0.84%
2018/05/03	1	36.85	61	36.70	37.10	-60	2,224	-2.70%
2018/05/02	2	37.65	2	37.95	37.75	0	2,202	0.00%
2018/04/30	0	0.00	5	38.05	38.35	-5	2,161	-0.23%
2018/04/27	11	36.89	1	37.30	37.25	10	2,072	0.48%
2018/04/26	2	36.68	2	36.83	36.25	0	2,026	0.00%
2018/04/25	2	36.05	10	36.09	36.30	-8	1,975	-0.40%
2018/04/23	12	35.71	10	35.70	35.75	2	1,954	0.10%
2018/04/20	20	34.30	0	0.00	34.40	20	1,882	1.06%
2018/04/19	30	34.30	0	0.00	34.20	30	1,877	1.60%
2018/04/10	3	35.33	20	35.15	35.25	-17	1,878	-0.91%
2018/04/02	2	34.65	0	0.00	34.75	2	1,920	0.10%
2018/03/30	0	0.00	2	34.80	34.30	-2	1,938	-0.10%
2018/03/29	3	34.53	0	0.00	34.55	3	1,922	0.16%
2018/03/27	1	34.65	0	0.00	34.85	1	1,934	0.05%
2018/03/26	1	34.20	3	34.42	34.40	-2	1,934	-0.10%
2018/03/23	1	34.25	0.1	34.30	34.10	0.9	1,934	0.05%
2018/03/22	1	35.10	0	0.00	35.00	1	1,915	0.05%
2018/03/21	5	35.50	0	0.00	35.45	5	1,910	0.26%
2018/03/19	0	0.00	30	35.77	35.60	-30	1,906	-1.57%
2018/03/16	2	35.50	3	35.05	35.45	-1	1,897	-0.05%
2018/03/15	0	0.00	8	35.26	35.20	-8	1,870	-0.43%
2018/03/14	0	0.00	5	35.40	35.30	-5	1,872	-0.27%
2018/03/13	3	35.45	0	0.00	35.40	3	1,873	0.16%
2018/03/12	5	35.79	1	35.65	35.55	4	1,831	0.22%
2018/03/08	2	36.05	2	36.00	36.15	0	1,779	0.00%
2018/03/07	3	35.83	2	35.60	35.65	1	1,714	0.06%
2018/03/06	0	0.00	2	35.75	35.50	-2	1,661	-0.12%
2018/03/05	12	35.93	0	0.00	35.20	12	1,645	0.73%
2018/03/02	8	35.64	12	35.79	35.90	-4	1,565	-0.26%
2018/03/01	3	34.45	13	34.72	34.95	-10	1,357	-0.74%
2018/02/27	0	0.00	6	33.98	33.95	-6	1,273	-0.47%
2018/02/26	2	33.75	4	33.86	34.30	-2	1,256	-0.16%
2018/02/21	0	0.00	4	32.80	32.95	-4	1,250	-0.32%
2018/02/12	1	32.45	2	32.30	32.30	-1	1,249	-0.08%
2018/02/07	2	32.33	0	0.00	32.20	2	1,259	0.16%
2018/02/06	0	0.00	3	32.40	31.85	-3	1,254	-0.24%
2018/02/02	5	33.90	0	0.00	33.70	5	1,234	0.41%
2018/02/01	0.1	33.80	0	0.00	33.80	0.1	1,279	0.01%
2018/01/31	0.2	33.90	3	34.00	34.00	-2.8	1,346	-0.21%
2018/01/30	1	34.20	0	0.00	34.20	1	1,364	0.07%
2018/01/26	3	34.32	10	34.40	34.50	-7	1,376	-0.51%
2018/01/25	0	0.00	1	34.45	34.30	-1	1,405	-0.07%
2018/01/19	10	34.50	3	34.48	34.45	7	1,482	0.47%
2018/01/18	3	34.60	3	34.55	34.50	0	1,583	0.00%
2018/01/17	1	34.45	1	34.55	34.65	0	1,570	0.00%
2018/01/15	9	33.91	0	0.00	33.75	9	1,556	0.58%
2018/01/10	0	0.00	0.4	34.10	34.20	-0.4	1,640	-0.03%
2018/01/08	5	34.00	10	33.50	34.00	-5	1,683	-0.30%
2018/01/05	3	33.30	0	0.00	33.40	3	1,695	0.18%
2018/01/04	3	33.42	0	0.00	33.55	3	1,735	0.17%
2018/01/03	5	33.35	22	33.43	33.30	-17	1,851	-0.92%
2018/01/02	9	33.61	5	33.60	33.65	4	1,892	0.21%