大成 (1210)-富邦-新店券商分點個股進出

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
58.1
漲跌
▲0.5
漲幅
+0.87%
成交量
1,832張
產業
上市食品類股▲0.84%
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-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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
2024/05/13	1	58.20	1	58.00	58.10	0	2,247	0.00%
2024/05/10	0	58.10	25	58.20	57.60	-25	2,230	-1.12%
2024/05/09	0	0.00	3	58.20	58.10	-3	2,222	-0.14%
2024/05/08	1	58.10	5	57.60	58.10	-4	2,218	-0.18%
2024/05/07	0.2	57.40	0.4	57.50	57.50	-0.2	2,202	-0.01%
2024/05/06	1	57.30	5	57.40	57.40	-4	2,187	-0.18%
2024/05/03	1.3	57.34	0	0.00	57.00	1.3	2,189	0.06%
2024/05/02	3	57.17	0	0.00	57.40	3	2,197	0.14%
2024/04/30	0	0.00	0.9	57.42	57.20	-0.9	2,199	-0.04%
2024/04/29	1	57.30	0	0.00	57.50	1	2,193	0.05%
2024/04/26	0	0.00	5	57.18	57.00	-5	2,180	-0.23%
2024/04/25	0.2	56.93	0	0.00	57.40	0.2	2,166	0.01%
2024/04/24	0.3	57.29	0	0.00	57.00	0.3	2,175	0.01%
2024/04/23	0	56.80	0	0.00	57.40	0	2,142	0.00%
2024/04/19	1	55.60	0	0.00	55.50	1	2,041	0.05%
2024/04/18	0.1	55.70	0	0.00	55.70	0.1	1,980	0.01%
2024/04/17	50	55.98	0.7	56.10	55.60	49.3	1,957	2.52%
2024/04/16	12.4	55.54	1.3	55.28	55.20	11.1	1,952	0.57%
2024/04/15	5.1	56.50	12	56.24	56.30	-6.9	1,925	-0.36%
2024/04/12	1	57.30	0	0.00	57.20	1	1,881	0.05%
2024/04/11	5	57.38	10.3	57.73	57.40	-5.3	1,887	-0.28%
2024/04/09	4	58.00	2	58.05	58.00	2	1,899	0.11%
2024/04/03	0	0.00	2	57.65	57.60	-2	1,944	-0.10%
2024/04/02	8	57.89	0	0.00	57.80	8	1,933	0.41%
2024/03/29	1	57.60	1	57.70	57.70	0	1,933	0.00%
2024/03/28	0	0.00	1	58.00	57.70	-1	1,946	-0.05%
2024/03/27	0	0.00	0.2	57.80	57.80	-0.2	2,001	-0.01%
2024/03/26	4	57.68	3	57.60	57.40	1	2,064	0.05%
2024/03/25	1	57.90	4	57.73	57.70	-3	2,116	-0.14%
2024/03/22	7.1	57.70	9	57.80	57.60	-1.9	2,179	-0.09%
2024/03/21	3.9	58.12	16.5	58.30	58.20	-12.6	2,232	-0.56%
2024/03/20	18	58.44	0	0.00	58.20	18	2,225	0.81%
2024/03/19	8	57.39	6	57.52	57.20	2	2,207	0.09%
2024/03/18	3	56.53	0	0.00	57.10	3	2,213	0.14%
2024/03/15	15.2	57.19	111	57.20	56.80	-95.8	2,172	-4.41%	大賣/
2024/03/14	2.4	60.65	5.1	60.75	60.50	-2.7	1,957	-0.14%
2024/03/13	2.4	60.24	7	60.46	60.10	-4.6	1,902	-0.24%
2024/03/12	1	59.70	15.1	59.99	60.10	-14.1	1,898	-0.74%
2024/03/11	2.2	59.73	0	0.00	59.60	2.2	1,910	0.12%
2024/03/08	1.1	59.50	5.4	59.50	59.40	-4.3	1,923	-0.22%
2024/03/07	1	59.80	2.2	60.23	60.30	-1.2	1,920	-0.06%
2024/03/06	2.3	60.08	6.2	60.16	60.40	-3.9	1,916	-0.20%
2024/03/05	13.2	60.21	6	59.79	60.30	7.2	1,911	0.38%
2024/03/04	2	59.10	0	58.80	58.70	2	1,853	0.11%
2024/02/29	2	58.65	0	0.00	58.40	2	1,858	0.11%
2024/02/27	3.1	58.66	10.5	58.50	58.50	-7.4	1,861	-0.40%
2024/02/26	3.7	59.11	1	59.10	59.00	2.7	1,879	0.14%
2024/02/23	1.2	58.70	2	58.85	58.70	-0.8	1,881	-0.04%
2024/02/22	5	58.64	2	58.45	58.60	3	1,887	0.16%
2024/02/21	0	0.00	0.7	58.50	58.50	-0.7	1,882	-0.04%
2024/02/19	0	0.00	1.1	57.89	58.00	-1.1	1,861	-0.06%
2024/02/16	10.2	57.05	0	0.00	57.00	10.2	1,869	0.55%
2024/02/15	7.2	57.45	0	0.00	57.20	7.2	1,855	0.39%
2024/02/05	1	58.15	1	58.20	58.20	0	1,837	0.00%
2024/02/02	0.1	57.97	1.1	58.00	58.00	-0.9	1,856	-0.05%
2024/01/31	0.3	57.70	0.3	57.67	57.70	0	1,846	0.00%
2024/01/30	0.1	57.80	0	0.00	57.70	0.1	1,838	0.01%
2024/01/29	1	58.40	0	0.00	58.30	1	1,837	0.05%
2024/01/25	0.1	58.00	1	57.50	58.10	-0.9	1,832	-0.05%
2024/01/24	0.1	57.80	0	0.00	57.50	0.1	1,828	0.01%
2024/01/23	0	0.00	2	57.85	57.80	-2	1,842	-0.11%
2024/01/22	0	57.50	2	57.20	57.40	-2	1,835	-0.11%
2024/01/19	0	0.00	2	57.10	57.30	-2	1,833	-0.11%
2024/01/17	2.6	57.58	6	57.20	57.70	-3.4	1,820	-0.19%
2024/01/16	0	57.30	0	0.00	57.40	0	1,790	0.00%
2024/01/15	1	57.60	0.1	57.70	58.00	1	1,790	0.05%
2024/01/12	1	56.80	0	57.00	57.00	1	1,802	0.05%
2024/01/11	2	57.20	0	0.00	56.80	2	1,783	0.11%
2024/01/10	1	56.80	1	56.90	57.00	0	1,787	0.00%
2024/01/09	6	57.05	0	0.00	57.10	6	1,785	0.34%
2024/01/08	0	57.80	0	0.00	57.80	0	1,772	0.00%
2024/01/05	5	57.50	2	57.40	57.60	3	1,778	0.17%
2024/01/04	2.8	58.31	1	58.20	58.20	1.8	1,757	0.10%
2024/01/03	0.1	58.62	2	58.50	58.80	-1.9	1,751	-0.11%
2024/01/02	1.3	58.62	0	0.00	58.90	1.3	1,724	0.08%
2023/12/29	4.1	59.04	7.2	58.81	58.50	-3.1	1,711	-0.18%
2023/12/28	0.1	57.70	0	0.00	57.80	0.1	1,701	0.01%
2023/12/27	1.1	57.60	25	57.56	57.50	-23.9	1,728	-1.38%
2023/12/26	1	57.70	0	0.00	58.00	1	1,723	0.06%
2023/12/25	29	58.03	20	57.70	57.70	9	1,731	0.52%
2023/12/22	29	58.42	20	58.98	59.00	9	1,706	0.53%
2023/12/21	0	0.00	2	58.75	59.20	-2	1,653	-0.12%
2023/12/20	14.2	58.17	14	58.26	58.80	0.2	1,617	0.01%
2023/12/19	2.6	58.02	5	58.60	58.60	-2.4	1,565	-0.15%
2023/12/18	0.2	57.20	27.1	57.63	58.40	-26.9	1,500	-1.79%
2023/12/15	0	0.00	70	56.61	57.00	-70	1,464	-4.78%
2023/12/14	71	56.93	2.1	56.69	56.90	68.9	1,468	4.69%
2023/12/13	2	56.10	0	0.00	56.30	2	1,457	0.14%
2023/12/12	1	57.10	0	0.00	57.20	1	1,459	0.07%
2023/12/11	0.2	57.00	0	0.00	57.00	0.2	1,455	0.01%
2023/12/08	2.2	57.14	3	57.33	57.20	-0.8	1,479	-0.05%
2023/12/07	0.1	56.72	9.4	57.07	56.80	-9.3	1,478	-0.63%
2023/12/06	1	57.20	10.1	57.09	57.40	-9.1	1,471	-0.62%
2023/12/05	5	56.40	1	56.60	56.50	4	1,442	0.28%
2023/12/04	2	56.40	3	56.20	56.10	-1	1,426	-0.07%
2023/12/01	0	55.80	0.2	55.80	55.80	-0.2	1,431	-0.02%
2023/11/30	0	56.20	3.2	56.23	56.30	-3.1	1,445	-0.22%
2023/11/29	0	0.00	1	56.00	55.90	-1	1,487	-0.07%
2023/11/28	0	0.00	6	55.58	55.80	-6	1,486	-0.40%
2023/11/27	0	0.00	1	56.00	55.00	-1	1,488	-0.07%
2023/11/24	0	54.90	1	54.90	55.30	-1	1,490	-0.07%
2023/11/22	0	0.00	1	54.80	54.90	-1	1,475	-0.07%
2023/11/21	0	0.00	4.8	54.00	54.50	-4.8	1,468	-0.33%
2023/11/20	0	53.90	0	0.00	53.60	0	1,457	0.00%
2023/11/17	0	54.00	1	54.00	53.90	-1	1,454	-0.07%
2023/11/16	5	54.20	0.1	54.10	54.00	4.9	1,450	0.34%
2023/11/15	0	0.00	1.2	53.70	53.90	-1.2	1,460	-0.08%
2023/11/14	6	53.20	0	0.00	53.20	6	1,520	0.39%
2023/11/13	0	0.00	1.1	53.51	53.00	-1.1	1,542	-0.07%
2023/11/10	2	53.60	5	54.10	53.60	-3	1,573	-0.19%
2023/11/09	0	0.00	1	52.80	52.80	-1	1,558	-0.06%
2023/11/08	0	0.00	1	53.00	53.00	-1	1,651	-0.06%
2023/11/07	0	0.00	1.1	52.80	52.80	-1.1	1,692	-0.06%
2023/11/03	0.1	52.50	0	0.00	52.50	0.1	2,027	0.00%
2023/11/02	0	0.00	0.3	52.00	52.10	-0.3	2,102	-0.01%
2023/10/31	2.1	51.03	0	0.00	50.80	2.1	2,536	0.08%
2023/10/30	1	52.00	0	0.00	51.60	1	2,750	0.04%
2023/10/26	0	51.80	2	51.50	51.40	-2	3,107	-0.06%
2023/10/25	0	52.00	0.2	52.30	51.90	-0.2	3,144	-0.01%
2023/10/24	0	0.00	5	51.90	51.70	-5	3,205	-0.16%
2023/10/23	1	51.50	0.1	51.70	51.60	1	3,290	0.03%
2023/10/20	0	51.33	22	50.96	51.20	-22	3,351	-0.66%
2023/10/19	1	51.51	0	0.00	51.80	1	3,414	0.03%
2023/10/18	0	52.00	1	51.90	51.60	-1	3,558	-0.03%
2023/10/17	0	52.50	0	0.00	52.20	0	3,714	0.00%
2023/10/16	1	52.70	0	0.00	52.50	1	3,843	0.03%
2023/10/13	4.1	53.40	16	53.30	52.80	-11.9	4,081	-0.29%
2023/10/12	15	53.00	0	0.00	53.20	15	4,329	0.35%
2023/10/06	1	52.70	2	53.00	52.80	-1	4,441	-0.02%
2023/10/05	0	0.00	1	52.80	52.60	-1	4,458	-0.02%
2023/10/04	6.3	52.85	2	52.50	52.10	4.3	4,499	0.10%
2023/10/03	2.2	53.22	8.2	53.21	53.10	-6	4,501	-0.13%
2023/10/02	5	53.86	1.1	54.09	53.80	3.9	4,483	0.09%
2023/09/28	0	0.00	2	54.30	53.80	-2	4,493	-0.04%
2023/09/27	1.1	54.12	0	0.00	54.10	1.1	4,499	0.02%
2023/09/26	0.1	54.70	0	0.00	54.30	0.1	4,521	0.00%
2023/09/25	0.2	55.00	2	55.20	55.20	-1.8	4,530	-0.04%
2023/09/22	0.4	54.10	0	0.00	54.00	0.4	4,532	0.01%
2023/09/21	1	53.80	0	0.00	54.30	1	4,535	0.02%
2023/09/20	5.1	54.20	2	54.90	54.20	3.1	4,538	0.07%
2023/09/19	2.3	54.43	0.1	54.50	54.40	2.3	4,511	0.05%
2023/09/18	0.2	55.54	2	55.50	55.30	-1.8	4,498	-0.04%
2023/09/15	1.3	55.31	0	0.00	55.60	1.3	4,497	0.03%
2023/09/14	2	55.00	1.6	55.00	54.90	0.4	4,512	0.01%
2023/09/11	5.1	54.69	0	0.00	54.20	5.1	4,482	0.11%
2023/09/08	1	54.40	0	0.00	54.50	1	4,486	0.02%
2023/09/07	0.1	55.00	0	0.00	54.60	0.1	4,496	0.00%
2023/09/06	1	54.80	0	0.00	54.80	1	4,493	0.02%
2023/09/05	1.3	56.31	2	55.45	55.40	-0.7	4,475	-0.01%
2023/09/04	0	0.00	0.1	56.20	56.10	-0.1	4,468	0.00%
2023/08/31	0	0.00	3	55.00	54.60	-3	4,413	-0.07%
2023/08/30	0.1	54.60	0	0.00	54.30	0.1	4,399	0.00%
2023/08/29	2.2	54.70	4	54.80	54.80	-1.9	4,397	-0.04%
2023/08/28	7	54.00	0	0.00	54.20	7	4,392	0.16%
2023/08/25	1.1	54.30	1	54.60	54.30	0.1	4,397	0.00%
2023/08/24	1	54.00	0	0.00	53.80	1	4,399	0.02%
2023/08/21	1	55.00	3	55.30	54.30	-2	4,400	-0.05%
2023/08/18	3.2	54.71	6	55.43	54.70	-2.8	4,388	-0.06%
2023/08/17	0	53.90	0	0.00	54.00	0	4,363	0.00%
2023/08/16	1.2	54.13	0	0.00	53.40	1.2	4,391	0.03%
2023/08/15	1.1	53.12	0	0.00	53.10	1.1	4,362	0.02%
2023/08/14	9.2	53.10	0.2	52.60	52.90	9	4,360	0.21%
2023/08/11	1	54.40	1	54.10	54.10	0	4,299	0.00%
2023/08/10	6.3	54.35	1.1	54.32	54.30	5.2	4,311	0.12%
2023/08/09	21.3	53.94	12	53.72	55.40	9.3	4,248	0.22%
2023/08/08	3.1	59.00	1	59.50	58.90	2.1	3,996	0.05%
2023/08/07	54	58.07	51	58.65	58.80	3	3,956	0.08%
2023/08/04	43.4	56.18	24	56.07	56.70	19.4	3,866	0.50%
2023/08/02	3.1	62.41	9.6	62.45	61.40	-6.5	3,623	-0.18%
2023/08/01	2.5	61.74	9.6	61.85	62.20	-7.1	3,484	-0.20%
2023/07/31	4.4	60.52	2.2	60.05	59.80	2.2	3,311	0.07%
2023/07/28	0	0.00	2	59.20	59.40	-2	3,249	-0.06%
2023/07/27	0	58.70	2	59.32	59.50	-2	3,234	-0.06%
2023/07/26	0	57.90	4.2	58.51	59.00	-4.1	3,191	-0.13%
2023/07/25	1.1	58.64	0.7	58.49	58.10	0.4	3,113	0.01%
2023/07/24	1.2	58.82	5	58.88	59.00	-3.8	3,044	-0.12%
2023/07/21	2	58.80	15.4	58.98	59.00	-13.4	2,974	-0.45%
2023/07/20	5.5	58.53	10	58.16	58.60	-4.5	2,857	-0.16%
2023/07/19	24.1	57.00	4.3	56.91	56.30	19.8	2,690	0.74%
2023/07/18	26.3	56.86	8.2	57.11	55.90	18.1	2,564	0.71%
2023/07/17	3	54.23	6.3	55.16	55.90	-3.3	2,333	-0.14%
2023/07/14	1.1	53.05	2.4	52.95	52.60	-1.3	2,096	-0.06%
2023/07/13	0.1	52.05	4.1	52.10	51.80	-4	2,059	-0.19%
2023/07/12	0.1	51.86	0.2	51.87	51.80	-0.2	2,081	-0.01%
2023/07/11	0	0.00	2	52.00	52.00	-2	2,083	-0.10%
2023/07/10	2	52.50	1	52.60	52.50	1	2,058	0.05%
2023/07/07	1.2	51.64	0	0.00	51.80	1.2	2,037	0.06%
2023/07/06	1.1	52.04	2	52.20	52.10	-0.9	2,036	-0.04%
2023/07/05	5	53.40	6	53.20	52.90	-1	2,031	-0.05%
2023/07/04	0.2	53.30	1.1	53.31	53.30	-0.9	2,046	-0.04%
2023/07/03	0.1	53.40	5	53.40	53.30	-4.9	2,083	-0.24%
2023/06/30	1.5	53.47	2	53.30	53.30	-0.5	2,091	-0.03%
2023/06/29	1	53.00	0	0.00	52.80	1	2,063	0.05%
2023/06/28	0	0.00	1	52.70	52.70	-1	2,049	-0.05%
2023/06/27	0	0.00	1	52.20	52.00	-1	2,048	-0.05%
2023/06/20	0.4	51.49	1	51.30	51.40	-0.6	2,044	-0.03%
2023/06/19	0	0.00	1	52.70	52.40	-1	2,008	-0.05%
2023/06/16	0	0.00	1	52.80	52.50	-1	2,011	-0.05%
2023/06/15	0	0.00	2	52.80	52.90	-2	2,005	-0.10%
2023/06/14	0.2	52.59	0	0.00	52.50	0.2	2,014	0.01%
2023/06/13	0	0.00	1.1	53.09	52.90	-1.1	2,007	-0.05%
2023/06/12	2.2	53.20	0	0.00	52.70	2.2	2,005	0.11%
2023/06/09	0	0.00	1.1	53.40	53.50	-1.1	2,013	-0.05%
2023/06/08	0	0.00	0.2	53.30	53.50	-0.2	2,029	-0.01%
2023/06/06	0	0.00	0.6	52.98	52.80	-0.6	2,046	-0.03%
2023/06/05	0	0.00	0.8	53.10	53.00	-0.8	2,074	-0.04%
2023/05/30	0	0.00	0.1	53.20	53.30	-0.1	2,359	0.00%
2023/05/29	1	53.00	1.7	52.86	52.80	-0.7	2,645	-0.02%
2023/05/26	0.1	53.10	1	53.19	53.10	-0.9	2,677	-0.03%
2023/05/25	0	53.20	4	53.20	53.30	-4	2,736	-0.15%
2023/05/24	0	0.00	7.3	53.85	53.90	-7.3	2,753	-0.27%
2023/05/23	0.5	54.00	1.5	54.33	54.00	-1.1	2,765	-0.04%
2023/05/22	2.3	53.60	1.3	53.88	53.70	1	2,722	0.03%
2023/05/19	1.2	53.17	0	0.00	53.10	1.2	2,668	0.04%
2023/05/17	0	0.00	48	53.14	53.50	-48	2,642	-1.82%
2023/05/16	0	0.00	17.2	53.47	53.00	-17.2	2,612	-0.66%
2023/05/15	48.2	52.68	0	0.00	52.80	48.2	2,561	1.88%
2023/05/12	0.1	52.31	0	0.00	52.50	0.1	2,568	0.00%
2023/05/11	0.1	52.31	0	0.00	52.00	0.1	2,560	0.00%
2023/05/10	7	53.43	0.2	53.43	53.30	6.9	2,533	0.27%
2023/05/09	0.5	53.46	10	53.26	52.70	-9.5	2,510	-0.38%
2023/05/08	5	53.60	8	53.69	53.50	-3	2,441	-0.12%
2023/05/05	0	0.00	8	52.80	52.80	-8	2,366	-0.34%
2023/05/04	1	51.80	1	52.80	51.80	0	2,330	0.00%
2023/05/03	1	52.30	2	52.10	52.20	-1	2,273	-0.04%
2023/04/28	0	0.00	1.1	51.29	51.30	-1.1	2,254	-0.05%
2023/04/27	0.1	51.00	0.1	51.10	51.10	-0.1	2,255	0.00%
2023/04/26	0	51.00	0	0.00	51.30	0	2,263	0.00%
2023/04/25	2.1	51.00	16	51.08	50.90	-13.9	2,254	-0.62%
2023/04/24	0	51.50	1	51.30	51.30	-1	2,232	-0.04%
2023/04/21	0.1	51.40	4.4	51.50	51.40	-4.4	2,232	-0.19%
2023/04/20	0.1	52.14	0	0.00	52.00	0.1	2,229	0.01%
2023/04/19	0.1	52.32	18	52.52	52.60	-17.9	2,223	-0.81%
2023/04/18	19.2	53.43	5	53.30	52.70	14.2	2,199	0.64%
2023/04/17	17	53.16	5.7	53.15	52.80	11.3	2,156	0.53%
2023/04/14	1	51.71	1	52.00	51.90	0	2,089	0.00%
2023/04/13	2	51.80	0	0.00	52.00	2	2,064	0.10%
2023/04/12	5.3	51.11	1	51.30	51.00	4.3	2,039	0.21%
2023/04/11	0	51.90	0	0.00	51.40	0	2,025	0.00%
2023/04/10	0	0.00	2	51.80	52.00	-2	2,049	-0.10%
2023/04/07	1	51.50	0.8	51.71	51.90	0.2	2,035	0.01%
2023/04/06	0.1	51.82	29.3	51.99	51.90	-29.1	2,013	-1.45%
2023/03/31	1.2	50.70	3.3	50.97	51.10	-2.2	1,972	-0.11%
2023/03/30	0	50.20	0	0.00	50.30	0	1,938	0.00%
2023/03/29	0	0.00	2	50.20	50.20	-2	1,930	-0.10%
2023/03/28	0	50.30	0	0.00	50.30	0	1,934	0.00%
2023/03/27	0	0.00	0.2	49.95	50.20	-0.2	1,924	-0.01%
2023/03/24	0.1	49.93	0	0.00	49.90	0.1	1,914	0.00%
2023/03/23	0	50.10	0	0.00	50.00	0	1,900	0.00%
2023/03/22	1.1	50.11	0	0.00	50.10	1.1	1,894	0.06%
2023/03/21	0.1	50.06	1	50.20	50.10	-0.9	1,886	-0.05%
2023/03/20	2	49.70	3.1	49.65	49.65	-1.1	1,878	-0.06%
2023/03/17	0	50.07	0	0.00	49.85	0	1,866	0.00%
2023/03/16	0.1	50.02	1	50.00	50.00	-0.9	1,853	-0.05%
2023/03/15	0.1	50.70	0	0.00	50.30	0.1	1,840	0.01%
2023/03/14	1	50.12	2.1	50.19	50.50	-1	1,827	-0.06%
2023/03/13	0.3	49.63	0	0.00	50.10	0.3	1,813	0.02%
2023/03/10	2.6	50.42	2	50.30	50.30	0.6	1,791	0.03%
2023/03/09	0	0.00	1	51.30	51.10	-1	1,772	-0.06%
2023/03/08	3.1	51.10	2	51.50	51.30	1	1,767	0.06%
2023/03/07	2.1	51.06	0	0.00	51.20	2.1	1,730	0.12%
2023/03/06	4	51.77	8	51.95	51.30	-4	1,673	-0.24%
2023/03/03	7	50.13	2	50.70	50.20	5	1,590	0.31%
2023/03/02	3.9	50.00	2.2	50.43	50.00	1.7	1,515	0.11%
2023/03/01	17.1	53.46	17.2	52.54	51.10	0	1,410	0.00%
2023/02/24	2	50.42	1	50.20	50.60	1	1,105	0.09%
2023/02/23	0.5	49.80	6.4	50.09	49.55	-5.8	1,057	-0.55%
2023/02/22	1	49.30	4.8	49.13	49.05	-3.8	984	-0.39%
2023/02/21	2	48.75	0	0.00	48.65	2	950	0.21%
2023/02/20	0.7	47.68	0.1	47.70	47.75	0.6	929	0.07%
2023/02/17	0.3	47.20	0	0.00	47.05	0.3	922	0.03%
2023/02/14	0.5	46.82	0	0.00	46.65	0.5	925	0.05%
2023/02/13	2.6	46.61	0	0.00	46.60	2.6	929	0.28%
2023/02/10	0.3	46.87	0	0.00	46.35	0.3	925	0.04%
2023/02/09	0	47.32	0	0.00	47.25	0	896	0.01%
2023/02/08	0	47.60	0	0.00	47.60	0	890	0.00%
2023/02/07	0	0.00	0.3	47.01	47.10	-0.3	877	-0.03%
2023/02/06	2.2	46.57	2.3	46.79	46.65	0	874	0.00%
2023/02/03	0	46.55	0	0.00	46.85	0	863	0.00%
2023/02/02	0	46.30	0	0.00	46.20	0	842	0.00%
2023/02/01	0.1	46.00	1	46.45	45.80	-0.9	841	-0.10%
2023/01/30	3	45.95	0	0.00	45.65	3	834	0.36%
2023/01/16	0	46.25	0	0.00	45.80	0	835	0.00%
2023/01/13	2	46.05	0	0.00	46.10	2	834	0.24%
2023/01/12	2.1	46.03	0.3	46.30	46.20	1.8	902	0.19%
2023/01/11	2	46.20	0.1	46.55	46.05	1.9	898	0.21%
2023/01/10	0	0.00	0	45.90	46.30	0	886	0.00%
2023/01/09	0	0.00	3	45.75	45.80	-3	867	-0.35%
2023/01/06	0.3	45.45	1	45.20	45.25	-0.7	857	-0.09%
2023/01/04	0	45.30	0	0.00	45.35	0	863	0.00%
2023/01/03	0	0.00	1	45.35	45.45	-1	861	-0.12%
2022/12/29	1	45.50	1	45.15	45.40	0	855	0.00%
2022/12/28	3	46.17	0	0.00	46.05	3	851	0.35%
2022/12/27	0	0.00	1	45.10	45.35	-1	816	-0.13%
2022/12/26	1	45.60	2	45.00	45.00	-1	822	-0.12%
2022/12/23	1	45.45	0.3	45.45	45.45	0.7	814	0.09%
2022/12/21	0	0.00	1	44.30	44.10	-1	814	-0.12%
2022/12/16	0	0.00	1	44.55	44.35	-1	811	-0.12%
2022/12/15	2	44.80	0	0.00	44.80	2	809	0.25%
2022/12/14	1	44.90	1	45.10	45.00	0	811	0.00%
2022/12/13	0	44.65	2.6	44.57	44.55	-2.5	803	-0.32%
2022/12/12	0	0.00	1	44.45	44.50	-1	804	-0.12%
2022/12/09	0	44.38	1	44.50	44.50	-1	806	-0.12%
2022/12/08	0	44.40	0	0.00	44.25	0	804	0.00%
2022/12/06	1	44.70	0	0.00	44.40	1	804	0.13%
2022/12/05	0.8	45.09	0	0.00	44.85	0.8	799	0.10%
2022/12/02	1	44.80	0	0.00	44.75	1	790	0.13%
2022/12/01	1.1	44.62	0	0.00	44.75	1.1	790	0.14%
2022/11/30	0.3	44.65	0.3	44.50	44.55	0	773	0.00%
2022/11/29	0	43.50	1.4	43.68	44.00	-1.4	752	-0.18%
2022/11/28	3	43.82	1	43.65	43.75	2	753	0.27%
2022/11/25	0	0.00	1	44.00	44.05	-1	750	-0.13%
2022/11/24	0.1	43.72	0	0.00	43.55	0.1	739	0.02%
2022/11/23	0	43.35	2.1	43.17	43.30	-2.1	744	-0.28%
2022/11/22	0	43.20	0.5	43.20	43.35	-0.5	763	-0.06%
2022/11/21	0.8	43.30	0.1	43.45	43.40	0.6	773	0.08%
2022/11/18	0	43.25	0.2	43.30	43.25	-0.2	786	-0.02%
2022/11/16	0.3	43.10	0	0.00	42.75	0.3	803	0.04%
2022/11/15	1	43.15	0	0.00	43.30	1	801	0.12%
2022/11/10	5.1	41.63	0	0.00	41.70	5.1	790	0.65%
2022/11/08	4	41.88	0	0.00	41.90	4	792	0.50%
2022/11/03	2	41.05	0	0.00	41.05	2	808	0.25%
2022/11/02	0	41.65	0	0.00	41.20	0	807	0.00%
2022/11/01	1	40.70	2	40.60	40.60	-1	797	-0.13%
2022/10/28	3	40.02	3	40.15	39.95	0	799	0.00%
2022/10/26	1.1	40.01	1	40.00	40.05	0.1	786	0.01%
2022/10/25	1.5	40.44	0	0.00	40.30	1.5	771	0.20%
2022/10/24	0.1	42.05	0	0.00	41.70	0.1	755	0.02%
2022/10/21	0.3	42.24	0	0.00	42.00	0.3	749	0.04%
2022/10/20	0.1	42.56	0	0.00	42.80	0.1	737	0.01%
2022/10/19	0	0.00	0.1	44.10	43.85	-0.1	668	-0.01%
2022/10/13	2.3	43.11	1	42.70	42.75	1.3	667	0.19%
2022/10/12	0.4	43.46	0	0.00	43.35	0.4	659	0.07%
2022/10/11	0.2	43.86	0	0.00	43.80	0.2	652	0.03%
2022/10/07	0	44.75	0	0.00	44.75	0	649	0.00%
2022/10/06	1.1	44.85	0	0.00	45.00	1.1	646	0.16%
2022/10/05	0	44.85	0	0.00	45.00	0	648	0.00%
2022/10/04	0	0.00	3	44.35	44.40	-3	646	-0.46%
2022/10/03	0.1	44.05	0	0.00	44.00	0.1	641	0.01%
2022/09/29	0	45.50	0	0.00	45.45	0	631	0.00%
2022/09/28	2.3	45.42	0	0.00	45.25	2.3	622	0.37%
2022/09/27	1.8	46.65	4	46.55	46.60	-2.2	619	-0.35%
2022/09/26	7.2	46.93	0	0.00	46.90	7.2	625	1.16%
2022/09/23	0	47.50	0	0.00	47.30	0	628	0.01%
2022/09/22	1	47.11	1	47.35	47.40	0	640	0.00%
2022/09/21	1.1	47.41	0	0.00	47.40	1.1	637	0.17%
2022/09/19	1.1	48.00	0	0.00	47.70	1.1	646	0.17%
2022/09/14	0.2	48.49	0	0.00	48.30	0.2	669	0.03%
2022/09/13	1	48.80	0	0.00	48.70	1	672	0.15%
2022/09/08	0	48.15	2	48.00	48.20	-2	687	-0.29%
2022/09/07	0	0.00	0	48.15	47.75	0	692	0.00%
2022/09/01	0.1	48.90	0	0.00	48.70	0.1	707	0.01%
2022/08/30	0	49.10	0	0.00	49.15	0	699	0.00%
2022/08/29	0.1	50.59	3	50.50	50.70	-2.9	686	-0.43%
2022/08/26	0	50.80	0	50.70	50.60	0	665	0.00%
2022/08/25	1	50.50	0.7	50.70	50.50	0.3	659	0.04%
2022/08/18	0	49.35	0	0.00	49.10	0	658	0.00%
2022/08/17	5	49.50	1	49.65	49.50	4	655	0.61%
2022/08/15	0	0.00	1	49.50	49.70	-1	674	-0.15%
2022/08/10	0	48.20	0	0.00	47.60	0	702	0.00%
2022/08/09	0	48.25	0	0.00	48.10	0	721	0.00%
2022/08/08	0	0.00	2	47.65	47.75	-2	735	-0.27%
2022/08/04	0.1	47.00	3	47.05	47.20	-2.9	800	-0.36%
2022/08/03	2.1	47.03	0	0.00	47.15	2.1	834	0.25%
2022/08/02	0.1	48.20	0	0.00	47.55	0.1	847	0.01%
2022/08/01	0	48.70	0	0.00	48.40	0	874	0.00%
2022/07/29	1	49.05	0	0.00	48.90	1	888	0.11%
2022/07/28	0	0.00	1	49.05	48.95	-1	897	-0.11%
2022/07/27	0	0.00	1	49.05	49.00	-1	920	-0.11%
2022/07/26	1	48.85	2	48.90	48.80	-1	945	-0.11%
2022/07/25	1	48.50	0	0.00	48.65	1	954	0.10%
2022/07/22	0	0.00	1.2	47.73	47.65	-1.2	966	-0.13%
2022/07/21	0	47.90	1	47.70	47.90	-1	997	-0.10%
2022/07/20	0	0.00	1	47.85	47.70	-1	1,018	-0.10%
2022/07/19	1	47.10	0	0.00	47.35	1	1,033	0.10%
2022/07/15	1	46.80	0	0.00	46.85	1	1,102	0.09%
2022/07/12	1	47.00	0	0.00	47.10	1	1,333	0.07%
2022/07/11	0	0.00	0.2	47.53	47.50	-0.2	1,465	-0.02%
2022/07/07	2	47.90	0	0.00	47.95	2	1,518	0.13%
2022/07/05	0	0.00	5	48.54	48.85	-5	1,557	-0.32%
2022/07/04	0	0.00	1	48.55	48.65	-1	1,563	-0.06%
2022/07/01	3	47.20	1	47.30	47.35	2	1,567	0.13%
2022/06/30	0	47.20	4	47.05	47.55	-4	1,596	-0.25%
2022/06/29	0.3	47.74	0	0.00	47.45	0.3	1,595	0.02%
2022/06/28	0.3	47.98	0	0.00	47.90	0.3	1,607	0.02%
2022/06/27	3	47.90	3	47.95	47.80	0	1,625	0.00%
2022/06/24	0	0.00	0	47.70	47.70	0	1,650	0.00%
2022/06/23	1	47.30	0	0.00	47.05	1	1,698	0.06%
2022/06/22	0	0.00	1.1	46.91	46.85	-1.1	1,694	-0.06%
2022/06/21	1	46.95	0	0.00	47.35	1	1,694	0.06%
2022/06/20	1	47.35	2	47.35	47.00	-1	1,695	-0.06%
2022/06/17	1	47.75	1	48.05	47.60	0	1,699	0.00%
2022/06/16	1	48.65	0	0.00	48.70	1	1,703	0.06%
2022/06/15	0	0.00	1	48.40	49.00	-1	1,731	-0.06%
2022/06/14	1	47.60	0	0.00	47.75	1	1,740	0.06%
2022/06/13	2.6	48.02	0	0.00	47.90	2.6	1,750	0.15%
2022/06/10	0	0.00	1	48.65	48.75	-1	1,759	-0.06%
2022/06/08	0	0.00	1	48.85	49.00	-1	1,832	-0.05%
2022/06/06	2	48.83	0	0.00	48.85	2	1,862	0.11%
2022/06/02	1.2	48.63	0	0.00	48.60	1.2	1,903	0.06%
2022/05/30	1.5	48.67	0	0.00	48.90	1.5	1,950	0.08%
2022/05/23	1	47.85	0	0.00	47.55	1	2,000	0.05%
2022/05/20	2.1	47.15	1	47.65	47.45	1.1	2,021	0.06%
2022/05/19	2.1	46.68	3	47.30	47.05	-0.9	2,032	-0.05%
2022/05/17	1.1	47.11	2	47.30	46.90	-0.9	2,132	-0.04%
2022/05/16	0	47.40	2	47.85	47.25	-2	2,132	-0.09%
2022/05/13	0.1	47.61	0	0.00	47.45	0.1	2,147	0.00%
2022/05/12	1	47.50	9	47.74	47.35	-8	2,147	-0.37%
2022/05/11	1.4	49.06	1	49.15	48.80	0.4	2,126	0.02%
2022/05/10	6.1	49.82	1	49.80	49.95	5.1	2,094	0.24%
2022/05/09	0.3	50.83	0	0.00	50.40	0.3	2,080	0.01%
2022/05/06	1	52.20	2	52.10	51.90	-1	2,066	-0.05%
2022/05/04	2	52.00	0	0.00	52.00	2	2,073	0.10%
2022/05/03	6.2	52.43	10	52.20	52.20	-3.8	2,061	-0.18%
2022/04/29	2	53.50	1	53.20	52.80	1	2,045	0.05%
2022/04/28	5	53.42	3	53.27	53.20	2	2,053	0.10%
2022/04/27	0.3	53.01	1	52.80	52.50	-0.7	2,041	-0.04%
2022/04/26	5.1	53.68	0	0.00	53.40	5.1	2,018	0.25%
2022/04/25	0.3	54.06	0.6	53.90	53.70	-0.4	2,002	-0.02%
2022/04/22	5	54.80	0	0.00	54.70	5	1,998	0.25%
2022/04/21	4.2	55.55	1	55.10	54.60	3.2	1,992	0.16%
2022/04/20	11	54.92	0	0.00	55.60	11	1,941	0.57%
2022/04/19	5.1	54.35	17	53.99	54.30	-11.9	1,880	-0.63%
2022/04/18	8	55.25	10	54.72	54.50	-2	1,849	-0.11%
2022/04/15	24	55.24	28	55.38	55.30	-4	1,743	-0.23%
2022/04/14	0.9	54.85	0	0.00	54.90	0.9	1,625	0.06%
2022/04/13	5	54.36	2	54.50	54.40	3	1,587	0.19%
2022/04/12	5.1	54.46	1	54.40	54.20	4.1	1,579	0.26%
2022/04/11	0	0.00	10	54.87	54.90	-10	1,578	-0.63%
2022/04/08	2	54.70	4	55.00	54.90	-2	1,571	-0.13%
2022/04/07	1.1	54.91	1.2	55.00	54.80	-0.1	1,563	0.00%
2022/04/06	0.1	55.20	0.1	55.20	55.20	0	1,560	0.00%
2022/04/01	0.1	54.21	0	0.00	54.40	0.1	1,551	0.00%
2022/03/31	5	54.30	3	54.47	54.10	2	1,548	0.13%
2022/03/30	0	54.50	0.3	54.70	54.40	-0.3	1,542	-0.02%
2022/03/29	7.1	54.59	12.2	54.57	54.70	-5.1	1,528	-0.33%
2022/03/28	2	53.55	7	53.99	54.50	-5	1,502	-0.33%
2022/03/25	1.1	52.91	1	52.90	53.00	0.1	1,446	0.00%
2022/03/24	0.1	53.17	0	0.00	53.30	0.1	1,457	0.01%
2022/03/23	2	53.20	1.2	53.28	53.50	0.9	1,469	0.06%
2022/03/22	0	53.00	1	53.00	53.10	-1	1,476	-0.07%
2022/03/21	5.1	52.71	0	0.00	52.90	5.1	1,472	0.35%
2022/03/18	0	53.10	1	52.90	52.50	-1	1,466	-0.07%
2022/03/17	4.1	52.80	0	0.00	52.80	4.1	1,440	0.29%
2022/03/16	0	52.40	0	0.00	52.40	0	1,426	0.00%
2022/03/15	11.1	52.12	2.6	52.33	52.20	8.5	1,414	0.60%
2022/03/14	17.1	52.63	0	0.00	52.60	17.1	1,403	1.22%
2022/03/11	0.3	53.94	2	53.70	53.80	-1.7	1,355	-0.13%
2022/03/10	2	54.55	0	0.00	54.60	2	1,343	0.15%
2022/03/09	3	53.83	4	53.85	54.00	-1	1,337	-0.07%
2022/03/08	1.3	53.58	4.1	53.54	53.20	-2.8	1,335	-0.21%
2022/03/07	5	54.44	16	54.21	54.20	-11	1,300	-0.84%
2022/03/04	6.1	55.10	1.5	55.13	55.00	4.6	1,282	0.36%
2022/03/03	1.1	54.82	0.1	55.00	54.90	1.1	1,289	0.08%
2022/03/02	0.1	54.40	1	54.50	54.60	-0.9	1,294	-0.07%
2022/03/01	0	54.60	0	0.00	54.50	0	1,290	0.00%
2022/02/25	1	54.21	1	54.40	54.20	0	1,282	0.00%
2022/02/24	0.1	54.56	4	54.45	54.30	-3.9	1,273	-0.31%
2022/02/23	1	54.70	8	54.76	54.70	-7	1,243	-0.56%
2022/02/22	1	54.30	5.1	54.50	54.70	-4	1,247	-0.32%
2022/02/21	5	54.92	0	0.00	54.90	5	1,250	0.40%
2022/02/18	1	54.70	15	54.61	55.20	-14	1,239	-1.13%
2022/02/17	0	53.50	1	53.40	53.40	-1	1,129	-0.09%
2022/02/16	7	53.36	0	0.00	53.50	7	1,146	0.61%
2022/02/15	6	53.60	0	0.00	53.40	6	1,145	0.53%
2022/02/14	0.1	53.07	1	53.10	53.10	-0.9	1,130	-0.08%
2022/02/11	0	53.20	3	53.00	53.00	-3	1,143	-0.26%
2022/02/10	0	53.20	0	0.00	53.00	0	1,197	0.00%
2022/02/09	2	52.85	0.5	52.90	52.90	1.5	1,255	0.12%
2022/02/08	3	52.64	0	0.00	52.90	3	1,260	0.24%
2022/02/07	2.1	52.51	0	0.00	53.00	2.1	1,252	0.17%
2022/01/26	1	52.01	0	0.00	52.20	1	1,230	0.08%
2022/01/25	9.5	52.06	0	0.00	52.20	9.5	1,273	0.75%
2022/01/24	3	52.17	1	52.20	52.20	2	1,288	0.16%
2022/01/21	10.1	52.20	0	0.00	52.20	10.1	1,287	0.78%
2022/01/20	0	52.40	0	0.00	52.10	0	1,272	0.00%
2022/01/19	1	52.01	1	52.10	52.30	0	1,273	0.00%
2022/01/18	2	52.20	1	52.30	52.20	1	1,286	0.08%
2022/01/17	1	52.10	1	52.10	52.20	0	1,291	0.00%
2022/01/14	0.1	52.40	0	0.00	52.30	0.1	1,284	0.01%
2022/01/13	0	0.00	1.3	52.42	52.50	-1.3	1,303	-0.10%
2022/01/12	2	52.20	1	52.10	52.30	1	1,316	0.08%
2022/01/10	1	52.31	0	0.00	52.50	1	1,312	0.08%
2022/01/07	6	52.90	2	52.90	52.40	4	1,317	0.31%
2022/01/06	0	0.00	0.3	52.80	52.70	-0.3	1,304	-0.02%
2022/01/05	5	52.50	4.7	52.56	52.50	0.4	1,310	0.03%
2022/01/04	0	52.75	0	0.00	52.70	0	1,315	0.00%
2022/01/03	6	52.88	0	0.00	52.90	6	1,306	0.46%
2021/12/30	0	0.00	20	53.30	53.40	-20	1,304	-1.53%
2021/12/29	0.1	53.50	0	0.00	53.40	0.1	1,310	0.00%
2021/12/28	1.5	52.89	1	53.00	53.60	0.5	1,313	0.04%
2021/12/27	0	0.00	0.1	52.80	52.70	-0.1	1,303	-0.01%
2021/12/24	19	52.60	0.8	52.90	52.70	18.2	1,358	1.34%
2021/12/23	0	52.70	2	52.65	52.70	-2	1,364	-0.15%
2021/12/22	2	52.60	0	0.00	52.60	2	1,377	0.15%
2021/12/16	4	52.45	0	52.70	52.30	4	1,393	0.29%
2021/12/14	0	0.00	1	52.50	52.40	-1	1,429	-0.07%
2021/12/13	1	52.80	0	0.00	52.60	1	1,436	0.07%
2021/12/10	1	52.71	0	0.00	52.70	1	1,444	0.07%
2021/12/08	1	52.60	1	52.70	52.70	0	1,512	0.00%
2021/12/07	1	52.40	0	0.00	52.50	1	1,514	0.07%
2021/12/06	1	52.40	0	0.00	52.30	1	1,512	0.07%
2021/12/02	1.8	52.14	0	0.00	52.00	1.8	1,521	0.12%
2021/12/01	1	52.10	0	0.00	52.20	1	1,533	0.07%
2021/11/30	2	52.10	0	0.00	52.00	2	1,570	0.13%
2021/11/29	1.1	52.12	0	0.00	52.20	1.1	1,570	0.07%
2021/11/26	0.1	52.80	2	52.50	52.50	-1.9	1,576	-0.12%
2021/11/25	0	0.00	0.2	53.00	52.80	-0.2	1,582	-0.01%
2021/11/24	1.4	52.83	0	0.00	52.70	1.4	1,611	0.09%
2021/11/23	0	0.00	2	52.70	52.70	-2	1,617	-0.12%
2021/11/22	0	0.00	2	53.20	53.00	-2	1,630	-0.12%
2021/11/19	0	0.00	5.1	53.10	53.20	-5.1	1,644	-0.31%
2021/11/18	0.1	53.00	1	53.30	53.30	-0.9	1,662	-0.06%
2021/11/17	1	52.50	0	52.90	52.80	1	1,701	0.06%
2021/11/16	3	52.70	0.4	52.73	52.70	2.6	1,765	0.15%
2021/11/15	0	0.00	1	52.40	52.40	-1	1,802	-0.06%
2021/11/12	5	52.80	4.1	52.83	52.90	0.9	1,806	0.05%
2021/11/11	0.2	52.40	0	0.00	52.40	0.2	1,825	0.01%
2021/11/10	3	51.90	0.6	52.30	52.20	2.4	1,863	0.13%
2021/11/09	5.2	52.44	13.6	52.39	52.20	-8.4	1,877	-0.45%
2021/11/08	1.1	52.71	4.2	52.51	52.90	-3.1	1,858	-0.17%
2021/11/05	0	53.50	1.1	53.32	53.50	-1	1,919	-0.05%
2021/11/04	15.1	53.63	2	53.50	53.50	13.1	2,054	0.64%
2021/11/03	0	53.10	0	0.00	53.50	0	2,249	0.00%
2021/11/02	3	52.90	0	0.00	53.00	3	2,268	0.13%
2021/11/01	3	53.44	0.1	53.70	53.10	2.9	2,255	0.13%
2021/10/28	2	53.50	0	0.00	53.70	2	2,282	0.09%
2021/10/27	3	53.70	0	0.00	53.70	3	2,311	0.13%
2021/10/26	5.2	53.65	0.9	54.00	53.60	4.3	2,329	0.19%
2021/10/25	0.9	53.90	0.3	54.00	53.90	0.5	2,332	0.02%
2021/10/22	1	53.50	0	0.00	53.50	1	2,353	0.04%
2021/10/21	1.1	53.26	0	0.00	53.20	1.1	2,371	0.05%
2021/10/20	1	54.49	0	0.00	54.00	1	2,368	0.04%
2021/10/19	2	54.35	2	54.40	54.30	0	2,363	0.00%
2021/10/14	1	53.50	0	0.00	53.70	1	2,379	0.04%
2021/10/13	0	53.50	0	0.00	53.40	0	2,395	0.00%
2021/10/12	4	53.12	0	0.00	53.30	4	2,403	0.17%
2021/10/07	2	53.25	0	0.00	53.40	2	2,416	0.08%
2021/10/06	1	52.80	5	52.90	53.00	-4	2,430	-0.16%
2021/10/05	2.4	52.68	3	52.87	53.10	-0.6	2,443	-0.02%
2021/10/04	1	53.10	2	53.45	53.20	-1	2,459	-0.04%
2021/10/01	3.2	53.71	0.7	53.90	53.50	2.5	2,457	0.10%
2021/09/30	1	54.40	0	0.00	54.90	1	2,408	0.04%
2021/09/29	2	54.75	2	54.70	54.60	0	2,413	0.00%
2021/09/28	5	55.30	1	55.60	55.20	4	2,412	0.17%
2021/09/27	3	55.00	0.1	55.30	55.20	2.9	2,399	0.12%
2021/09/24	1.1	54.32	0	0.00	54.40	1.1	2,401	0.04%
2021/09/23	0	0.00	1.1	54.40	54.20	-1.1	2,425	-0.05%
2021/09/22	1	54.10	1.2	54.07	54.10	-0.2	2,450	-0.01%
2021/09/17	4	54.35	1	54.20	54.90	3	2,464	0.12%
2021/09/16	3.1	54.60	0.1	54.70	54.40	3	2,469	0.12%
2021/09/15	2	54.70	2	54.70	54.60	0	2,488	0.00%
2021/09/14	0.1	55.00	0	0.00	54.90	0.1	2,499	0.00%
2021/09/13	4.1	54.78	2	54.70	54.90	2.1	2,506	0.08%
2021/09/10	0.2	55.90	0	0.00	55.90	0.2	2,466	0.01%
2021/09/09	0	0.00	3	55.30	55.60	-3	2,485	-0.12%
2021/09/08	1	55.60	0	0.00	55.70	1	2,499	0.04%
2021/09/07	2	56.15	0	0.00	56.00	2	2,515	0.08%
2021/09/06	8	56.87	0	0.00	56.20	8	2,541	0.32%
2021/09/03	1.7	56.94	2	56.60	56.90	-0.3	2,534	-0.01%
2021/09/02	0	0.00	2	55.65	55.60	-2	2,503	-0.08%
2021/09/01	1.1	55.31	10	54.45	55.50	-8.9	2,487	-0.36%
2021/08/31	1	54.30	0	0.00	54.10	1	2,463	0.04%
2021/08/30	7	54.17	4	53.98	54.20	3	2,461	0.12%
2021/08/27	0	54.60	0	0.00	54.50	0	2,439	0.00%
2021/08/26	1	54.50	2	54.55	54.40	-1	2,443	-0.04%
2021/08/25	0	0.00	1	55.30	54.90	-1	2,445	-0.04%
2021/08/24	2	54.60	1	54.70	54.80	1	2,441	0.04%
2021/08/23	13.1	53.31	2	53.20	53.80	11.1	2,446	0.45%
2021/08/20	9.7	56.09	3	56.13	56.10	6.7	2,392	0.28%
2021/08/19	3.1	56.37	0	0.00	56.20	3.1	2,337	0.13%
2021/08/18	5	56.36	1	56.20	56.90	4	2,301	0.17%
2021/08/17	3	56.97	0	0.00	56.80	3	2,295	0.13%
2021/08/16	13	56.18	1	56.30	56.30	12	2,273	0.53%
2021/08/13	3	55.80	1	55.95	55.90	2	2,251	0.09%
2021/08/12	5	55.82	4.5	55.83	56.10	0.5	2,238	0.02%
2021/08/11	4.1	55.48	1.2	55.26	55.50	2.9	2,251	0.13%
2021/08/10	7.2	56.51	0.1	57.50	56.50	7.1	2,183	0.32%
2021/08/09	14.5	57.76	14	57.61	57.50	0.5	2,138	0.02%
2021/08/06	1.1	60.31	0	0.00	60.70	1.1	1,997	0.05%
2021/08/05	1.1	60.91	0	61.10	60.80	1.1	2,098	0.05%
2021/08/04	6.1	61.47	1	61.60	61.40	5.1	2,236	0.23%
2021/08/03	1	60.90	0	0.00	61.00	1	2,297	0.04%
2021/08/02	1	60.30	1	60.80	60.80	0	2,338	0.00%
2021/07/30	2.1	60.30	0	0.00	60.10	2.1	2,324	0.09%
2021/07/29	3	60.10	1	60.20	60.00	2	2,334	0.09%
2021/07/28	0.1	59.30	3	59.23	59.30	-2.9	2,358	-0.12%
2021/07/27	2	59.70	0	0.00	59.60	2	2,441	0.08%
2021/07/26	0.1	60.01	0	0.00	59.90	0.1	2,514	0.01%
2021/07/23	0	59.85	1	59.70	59.60	-1	2,637	-0.04%
2021/07/21	1.3	59.54	0	0.00	59.60	1.3	2,828	0.05%
2021/07/20	0	59.55	0	0.00	59.30	0	2,854	0.00%
2021/07/19	1	60.00	2	59.70	59.80	-1	2,928	-0.03%
2021/07/15	0.1	59.60	0	0.00	59.70	0.1	3,080	0.00%
2021/07/14	0.1	59.40	0.5	59.34	59.30	-0.4	3,130	-0.01%
2021/07/13	0	59.75	0	0.00	59.60	0	3,192	0.00%
2021/07/12	2	59.70	1	59.70	59.70	1	3,230	0.03%
2021/07/09	1	59.52	1.2	59.99	59.60	-0.1	3,238	0.00%
2021/07/08	2	60.10	0.1	60.30	60.10	1.9	3,278	0.06%
2021/07/07	1	60.10	1.4	60.25	60.20	-0.4	3,312	-0.01%
2021/07/06	0	60.50	0	0.00	60.40	0	3,337	0.00%
2021/07/05	0	0.00	0.3	60.50	60.40	-0.3	3,351	-0.01%
2021/07/02	1.5	60.47	0.1	60.90	60.40	1.4	3,367	0.04%
2021/07/01	0	60.70	0	0.00	60.60	0	3,386	0.00%
2021/06/30	0.1	60.49	10.1	60.20	60.10	-9.9	3,416	-0.29%
2021/06/29	1	60.41	2.2	60.28	60.60	-1.2	3,451	-0.04%
2021/06/28	10	60.80	3.7	60.71	60.80	6.3	3,482	0.18%
2021/06/25	2	60.05	4	60.15	59.90	-2	3,464	-0.06%
2021/06/24	1	59.80	3	59.73	59.90	-2	3,475	-0.06%
2021/06/23	5	59.22	27	59.23	59.30	-22	3,478	-0.63%
2021/06/22	2	58.70	15	58.87	59.00	-13	3,526	-0.37%
2021/06/21	2	58.55	2	58.80	58.60	0	3,529	0.00%
2021/06/18	3	58.70	0	0.00	59.10	3	3,536	0.09%
2021/06/17	1	59.00	0	0.00	59.00	1	3,535	0.03%
2021/06/16	2	59.10	2	59.55	59.20	0	3,566	0.00%
2021/06/15	0	0.00	5	58.84	59.00	-5	3,558	-0.14%
2021/06/11	11	57.99	1	58.00	57.90	10	3,538	0.28%
2021/06/09	0.1	57.80	0	0.00	57.60	0.1	3,555	0.00%
2021/06/08	1	57.80	2	57.90	57.70	-1	3,574	-0.03%
2021/06/07	1	57.50	0	0.00	57.50	1	3,637	0.03%
2021/06/04	1	57.81	1	58.00	57.90	0	3,677	0.00%
2021/06/03	0	0.00	7	58.77	58.40	-7	3,758	-0.19%
2021/06/02	1	58.20	3	58.03	58.40	-2	3,898	-0.05%
2021/06/01	0.1	58.20	0.1	57.98	58.10	0	3,921	0.00%
2021/05/31	2	57.00	2	57.40	57.70	0	3,986	0.00%
2021/05/28	1	56.60	1	56.60	56.60	0	3,988	0.00%
2021/05/26	5	56.28	1	56.50	56.60	4	4,000	0.10%
2021/05/25	0	56.60	3	56.53	56.50	-3	4,009	-0.07%
2021/05/24	1	56.41	0	0.00	56.50	1	4,012	0.03%
2021/05/21	5	56.77	0	0.00	56.90	5	4,036	0.12%
2021/05/20	0	56.40	3	56.53	56.90	-3	4,068	-0.07%
2021/05/19	7	56.23	4	56.40	56.40	3	4,092	0.07%
2021/05/18	3	55.87	4	56.90	57.00	-1	4,061	-0.02%
2021/05/17	10	55.29	2	56.40	54.50	8	4,039	0.20%
2021/05/14	3	56.53	0	0.00	56.40	3	3,957	0.08%
2021/05/13	6	55.69	17	56.35	56.40	-11	3,896	-0.28%
2021/05/12	42.7	56.82	18.1	55.18	55.40	24.6	3,777	0.65%
2021/05/11	8.1	59.34	8	59.16	59.20	0.1	3,640	0.00%
2021/05/10	15	60.09	4	59.88	60.50	11	3,576	0.31%
2021/05/07	8	59.00	0	0.00	59.20	8	3,533	0.23%
2021/05/06	2	58.60	0.1	59.40	58.70	1.9	3,539	0.05%
2021/05/05	0	0.00	1	58.80	58.60	-1	3,526	-0.03%
2021/05/04	1	59.30	8	59.11	58.90	-7	3,504	-0.20%
2021/05/03	7	60.07	3.9	60.37	60.10	3.1	3,424	0.09%
2021/04/29	7	60.13	4	60.28	59.90	3	3,364	0.09%
2021/04/28	3	60.40	19.6	60.14	61.30	-16.6	3,249	-0.51%
2021/04/27	5	58.04	12.2	58.13	58.10	-7.2	3,135	-0.23%
2021/04/26	1	58.10	0	0.00	58.00	1	3,121	0.03%
2021/04/23	8.2	57.33	2	57.46	57.50	6.1	3,122	0.20%
2021/04/22	3	58.80	20	58.38	57.90	-17	3,093	-0.55%
2021/04/21	2.4	57.60	1.2	58.00	57.70	1.1	2,995	0.04%
2021/04/20	12.1	57.72	1	58.00	58.00	11.1	2,976	0.37%
2021/04/19	1	57.70	3	58.00	58.40	-2	2,966	-0.07%
2021/04/16	5.3	56.67	2	56.90	57.00	3.3	2,948	0.11%
2021/04/15	1	56.30	1	56.50	56.50	0	2,932	0.00%
2021/04/14	5.2	55.83	1	55.90	56.30	4.2	2,957	0.14%
2021/04/13	0	0.00	5	56.26	56.10	-5	2,959	-0.17%
2021/04/12	3	55.20	2	55.20	55.20	1	3,012	0.03%
2021/04/08	2	54.10	1	54.00	54.40	1	3,172	0.03%
2021/04/06	3.2	54.18	0	0.00	54.40	3.2	3,342	0.09%
2021/04/01	5	54.86	1	55.20	54.50	4	3,503	0.11%
2021/03/31	4	54.73	3	55.13	54.60	1	3,561	0.03%
2021/03/30	0	0.00	2.1	54.31	54.70	-2.1	3,507	-0.06%
2021/03/29	0	0.00	1.3	54.53	54.20	-1.3	3,488	-0.04%
2021/03/26	0	0.00	2.3	54.13	54.10	-2.3	3,484	-0.07%
2021/03/25	21	53.26	22	53.67	53.80	-1	3,464	-0.03%
2021/03/24	0	52.90	1	53.00	52.90	-1	3,422	-0.03%
2021/03/23	1	52.70	3	52.63	52.50	-2	3,419	-0.06%
2021/03/22	0	0.00	2	52.50	52.60	-2	3,426	-0.06%
2021/03/19	4	51.80	3	52.00	51.90	1	3,430	0.03%
2021/03/17	4	52.28	3	52.53	52.50	1	3,452	0.03%
2021/03/16	2	52.25	2	52.25	52.40	0	3,541	0.00%
2021/03/15	11	52.36	0	0.00	52.20	11	3,530	0.31%
2021/03/11	3	52.47	14	52.33	52.30	-11	3,524	-0.31%
2021/03/10	2	53.10	6.1	53.40	53.20	-4.1	3,487	-0.12%
2021/03/09	4.2	52.93	5	53.10	53.20	-0.8	3,445	-0.02%
2021/03/08	17	52.86	11	52.71	53.00	6	3,366	0.18%
2021/03/05	1	51.00	3	50.73	51.00	-2	3,222	-0.06%
2021/03/04	11	51.05	1.4	50.58	50.70	9.6	3,212	0.30%
2021/03/03	1	50.00	7	50.34	50.30	-6	3,138	-0.19%
2021/03/02	1	50.00	0	0.00	49.85	1	3,113	0.03%
2021/02/26	11	49.96	1	50.20	50.00	10	3,110	0.32%
2021/02/25	2	50.25	1	50.30	50.30	1	3,093	0.03%
2021/02/24	1	50.10	1	50.10	50.10	0	3,097	0.00%
2021/02/23	3	50.03	0.1	50.30	50.20	3	3,082	0.10%
2021/02/22	1	50.00	0	0.00	50.00	1	3,049	0.03%
2021/02/19	3	50.10	8	50.03	50.30	-5	3,001	-0.17%
2021/02/18	1	49.35	16	49.40	49.65	-15	2,976	-0.50%
2021/02/05	11	48.08	1	48.35	48.40	10	2,987	0.33%
2021/02/04	0	0.00	1	48.30	48.30	-1	2,986	-0.03%
2021/02/03	2	47.90	2	48.15	48.30	0	3,008	0.00%
2021/02/02	6	47.91	0	0.00	47.85	6	3,026	0.20%
2021/02/01	7	47.94	5	47.95	47.90	2	3,001	0.07%
2021/01/29	1	48.79	1	48.65	48.25	0	2,976	0.00%
2021/01/28	2	48.23	0	0.00	48.70	2	2,964	0.07%
2021/01/27	3	48.98	0	0.00	48.70	3	2,948	0.10%
2021/01/22	2.4	49.17	6	48.99	49.20	-3.7	2,927	-0.12%
2021/01/21	2	47.98	1	48.30	48.00	1	2,902	0.03%
2021/01/20	9.1	48.04	0	0.00	47.65	9.1	2,905	0.31%
2021/01/19	2	49.20	3	49.30	48.95	-1	2,857	-0.03%
2021/01/18	5	48.53	2	48.50	48.50	3	2,862	0.10%
2021/01/15	4	49.24	11	49.44	48.90	-7	2,830	-0.25%
2021/01/14	13	49.93	4	49.96	49.85	9	2,829	0.32%
2021/01/13	2	50.30	5	50.26	50.10	-3	2,822	-0.11%
2021/01/12	3	50.33	2.4	50.09	50.00	0.6	2,803	0.02%
2021/01/11	1	50.40	9	50.60	51.00	-8	2,781	-0.29%
2021/01/08	1	49.80	8	50.01	50.10	-7	2,724	-0.26%
2021/01/07	7	49.81	5	50.00	50.00	2	2,684	0.07%
2021/01/06	8	50.01	5	49.65	49.65	3	2,649	0.11%
2021/01/05	10	50.36	5	50.20	50.20	5	2,609	0.19%
2021/01/04	7	51.71	6	51.28	51.00	1	2,554	0.04%
2020/12/31	3	50.30	1	50.10	50.80	2	2,435	0.08%
2020/12/30	3.1	49.84	6	49.99	49.95	-2.9	2,412	-0.12%
2020/12/29	42	50.16	30	50.33	50.30	12	2,400	0.50%
2020/12/28	10	49.69	9.5	49.74	51.00	0.5	2,253	0.02%
2020/12/25	6	48.06	3	48.35	48.10	3	2,062	0.15%
2020/12/23	2	46.60	0	0.00	46.70	2	1,955	0.10%
2020/12/21	2	46.60	0	0.00	46.60	2	2,000	0.10%
2020/12/18	1	45.70	1	46.20	46.45	0	2,010	0.00%
2020/12/17	5	45.61	0	0.00	45.60	5	2,001	0.25%
2020/12/16	2.1	46.00	0	0.00	46.00	2.1	1,994	0.10%
2020/12/15	1	45.75	0	0.00	45.70	1	1,990	0.05%
2020/12/14	9.1	46.47	0.1	46.55	46.30	9	1,980	0.45%
2020/12/10	0.6	47.45	7.8	47.76	47.50	-7.2	1,922	-0.37%
2020/12/09	0	0.00	0.2	46.45	46.30	-0.2	1,833	-0.01%
2020/12/08	6	46.12	0	0.00	46.05	6	1,854	0.32%
2020/12/07	6	46.25	74	46.23	46.10	-68	1,853	-3.67%
2020/12/04	2.3	46.23	0	0.00	46.40	2.3	1,866	0.12%
2020/12/03	20	46.40	0	0.00	46.25	20	1,864	1.07%
2020/12/02	3	46.47	1	46.35	46.35	2	1,882	0.11%
2020/12/01	0.3	46.60	1	46.75	46.60	-0.7	1,919	-0.04%
2020/11/30	7	46.56	0	0.00	46.35	7	2,025	0.35%
2020/11/27	16	46.80	2.2	46.98	47.00	13.8	2,026	0.68%
2020/11/26	0	0.00	1	46.65	46.70	-1	2,074	-0.05%
2020/11/25	2	46.83	0	0.00	46.65	2	2,165	0.09%
2020/11/23	1	46.65	0	0.00	46.65	1	2,390	0.04%
2020/11/20	1	46.15	2	46.15	46.15	-1	2,438	-0.04%
2020/11/19	4	46.60	0	0.00	46.40	4	2,496	0.16%
2020/11/18	26	46.91	2	47.00	46.75	24	2,515	0.95%
2020/11/16	1	46.55	2	46.95	46.65	-1	2,617	-0.04%
2020/11/13	2	46.45	2	46.65	46.60	0	2,640	0.00%
2020/11/12	1	46.35	0	0.00	46.15	1	2,659	0.04%
2020/11/11	0	0.00	2	46.13	46.45	-2	2,733	-0.07%
2020/11/10	0	0.00	4	45.78	45.90	-4	2,745	-0.15%
2020/11/04	0.2	44.90	0	0.00	44.90	0.2	2,819	0.01%
2020/11/03	0	0.00	1	44.90	44.90	-1	2,833	-0.04%
2020/10/30	1	45.00	0	0.00	44.95	1	2,832	0.04%
2020/10/29	0	0.00	1	45.51	45.45	-1	2,823	-0.04%
2020/10/28	0	0.00	0	45.70	45.70	0	2,830	0.00%
2020/10/27	0	0.00	1	45.45	45.45	-1	2,816	-0.04%
2020/10/26	1	45.60	3	45.62	45.60	-2	2,816	-0.07%
2020/10/23	0	0.00	2	45.30	45.30	-2	2,798	-0.07%
2020/10/22	2	45.50	0	0.00	45.25	2	2,835	0.07%
2020/10/21	1	45.30	3	45.47	45.50	-2	2,807	-0.07%
2020/10/20	1	45.25	0	0.00	45.25	1	2,821	0.04%
2020/10/19	2	44.95	5	45.24	45.25	-3	2,816	-0.11%
2020/10/15	0	0.00	1	44.70	44.75	-1	2,864	-0.03%
2020/10/12	0	0.00	5.2	45.08	44.90	-5.2	3,011	-0.17%
2020/10/08	0	0.00	1	44.20	44.55	-1	3,068	-0.03%
2020/10/07	5	43.95	0	0.00	44.10	5	3,100	0.16%
2020/10/06	1	44.00	2.1	43.96	44.10	-1.1	3,143	-0.03%
2020/10/05	0	0.00	1	42.95	42.95	-1	3,124	-0.03%
2020/09/30	2	41.93	0	0.00	42.25	2	3,130	0.06%
2020/09/28	1	42.20	4	42.25	42.25	-3	3,160	-0.09%
2020/09/24	2	42.15	0	0.00	41.50	2	3,190	0.06%
2020/09/23	4.1	43.06	0.3	43.00	42.85	3.9	3,154	0.12%
2020/09/22	2	43.45	0	0.00	43.50	2	3,153	0.06%
2020/09/18	2	43.93	1	44.05	43.80	1	3,141	0.03%
2020/09/17	0.3	43.95	0	0.00	43.90	0.3	3,130	0.01%
2020/09/16	1	43.60	0	0.00	43.55	1	3,117	0.03%
2020/09/15	0	0.00	1	44.10	43.60	-1	3,118	-0.03%
2020/09/11	6	43.14	0	0.00	43.00	6	3,168	0.19%
2020/09/10	0	0.00	1	43.70	43.70	-1	3,175	-0.03%
2020/09/09	5	43.55	1	43.65	43.55	4	3,182	0.13%
2020/09/08	1	44.10	1	43.70	44.20	0	3,167	0.00%
2020/09/07	3	43.57	0	0.00	43.50	3	3,171	0.09%
2020/09/04	12	43.60	0	0.00	43.60	12	3,183	0.38%
2020/09/03	11	43.60	2	43.35	43.50	9	3,162	0.28%
2020/09/02	3	44.53	0.3	44.55	44.50	2.7	3,078	0.09%
2020/09/01	6.3	44.63	6	45.03	44.45	0.3	3,094	0.01%
2020/08/31	13	45.28	7	45.88	45.25	6	3,068	0.20%
2020/08/28	5	46.46	0	0.00	46.45	5	2,979	0.17%
2020/08/27	2	49.05	3	49.07	48.95	-1	2,876	-0.03%
2020/08/26	7	48.84	5.9	48.93	48.90	1.1	2,753	0.04%
2020/08/25	3	48.83	0.2	48.80	48.90	2.8	2,706	0.10%
2020/08/24	4	48.78	1	48.90	48.75	3	2,668	0.11%
2020/08/21	0	0.00	3	49.20	48.85	-3	2,666	-0.11%
2020/08/20	7.2	48.55	12	47.53	47.90	-4.8	2,639	-0.18%
2020/08/19	4	49.40	0	0.00	49.60	4	2,575	0.16%
2020/08/18	4	49.28	0	0.00	48.95	4	2,562	0.16%
2020/08/17	8.8	47.87	0.9	48.70	48.90	7.9	2,538	0.31%
2020/08/13	0	0.00	1	46.75	46.85	-1	2,509	-0.04%
2020/08/12	0	0.00	5	46.25	46.15	-5	2,599	-0.19%
2020/08/11	1	46.20	0	0.00	46.25	1	2,673	0.04%
2020/08/10	0	0.00	6	46.90	47.00	-6	2,707	-0.22%
2020/08/07	1	45.65	1	45.70	45.65	0	2,721	0.00%
2020/08/06	7	46.12	0	0.00	45.85	7	2,725	0.26%
2020/08/05	2	45.98	0	0.00	46.00	2	2,781	0.07%
2020/08/04	0	0.00	1.4	46.41	46.25	-1.4	2,825	-0.05%
2020/08/03	0	0.00	1	46.20	46.35	-1	2,906	-0.03%
2020/07/31	1	46.20	1	46.10	46.10	0	2,925	0.00%
2020/07/30	1	46.00	0	0.00	46.25	1	2,965	0.03%
2020/07/29	0	0.00	3.1	45.54	45.30	-3.1	3,030	-0.10%
2020/07/27	2	45.65	0.5	45.60	45.60	1.5	3,056	0.05%
2020/07/22	4	46.34	2	46.63	46.15	2	3,153	0.06%
2020/07/21	4	47.15	5	47.05	46.90	-1	3,180	-0.03%
2020/07/20	1	46.80	6	47.08	47.45	-5	3,156	-0.16%
2020/07/17	2	46.65	12	46.63	46.20	-10	3,124	-0.32%
2020/07/16	16	47.47	0	0.00	47.10	16	3,093	0.52%
2020/07/15	0.9	46.75	1.1	46.75	47.00	-0.2	3,025	-0.01%
2020/07/14	5	45.35	3	45.23	45.15	2	2,974	0.07%
2020/07/13	2	45.00	0	0.00	44.95	2	2,935	0.07%
2020/07/10	0	0.00	11	43.76	43.70	-11	2,918	-0.38%
2020/07/09	2	44.35	8.4	44.08	44.05	-6.4	2,934	-0.22%
2020/07/08	0	0.00	8	44.00	44.10	-8	2,928	-0.27%
2020/07/07	1	43.75	3	43.95	43.80	-2	2,922	-0.07%
2020/07/06	23	43.64	4	43.60	43.60	19	2,909	0.65%
2020/07/03	1	43.50	2	43.50	43.45	-1	2,913	-0.03%
2020/07/02	0	0.00	4	43.23	43.60	-4	2,911	-0.14%
2020/07/01	3	42.80	2	42.95	42.95	1	2,924	0.03%
2020/06/30	1	42.65	1	42.90	42.65	0	2,956	0.00%
2020/06/29	4	42.68	3	42.60	42.60	1	3,023	0.03%
2020/06/22	0	0.00	1	43.10	43.05	-1	3,087	-0.03%
2020/06/19	2	43.55	0	0.00	43.10	2	3,104	0.06%
2020/06/18	0	0.00	1	43.75	43.80	-1	3,094	-0.03%
2020/06/17	1	43.45	2	43.73	43.10	-1	3,072	-0.03%
2020/06/16	1	43.10	4	43.16	43.10	-3	3,075	-0.10%
2020/06/15	1	43.00	10	43.05	42.70	-9	3,137	-0.29%
2020/06/12	3	42.13	1	42.05	42.25	2	3,153	0.06%
2020/06/11	15	43.17	0	0.00	42.55	15	3,178	0.47%
2020/06/10	1	43.55	12.5	43.59	43.55	-11.5	3,176	-0.36%
2020/06/09	3	43.52	1	43.55	43.55	2	3,234	0.06%
2020/06/08	1	43.50	3	43.78	43.80	-2	3,261	-0.06%
2020/06/05	1	44.00	2	44.30	44.20	-1	3,235	-0.03%
2020/06/04	2	44.00	0	0.00	44.15	2	3,264	0.06%
2020/06/03	3	43.75	4	43.99	44.10	-1	3,333	-0.03%
2020/06/01	0	0.00	5	43.75	43.70	-5	3,322	-0.15%
2020/05/29	1	43.80	0	0.00	43.00	1	3,308	0.03%
2020/05/28	4	44.00	6	43.93	43.75	-2	3,286	-0.06%
2020/05/27	0	0.00	1	44.20	44.15	-1	3,284	-0.03%
2020/05/26	3	44.27	0	0.00	44.20	3	3,277	0.09%
2020/05/25	2	44.30	12	43.97	44.25	-10	3,253	-0.31%
2020/05/22	4	43.28	3	43.67	43.20	1	3,224	0.03%
2020/05/21	7	43.86	0	0.00	44.00	7	3,204	0.22%
2020/05/20	6	44.08	0	0.00	43.85	6	3,194	0.19%
2020/05/19	1	44.80	19	44.34	44.80	-18	3,156	-0.57%
2020/05/18	10	43.95	22	43.73	43.90	-12	3,046	-0.39%
2020/05/15	3	42.62	9	42.66	42.80	-6	2,985	-0.20%
2020/05/14	4	42.55	7	42.66	41.90	-3	2,929	-0.10%
2020/05/13	1	41.70	3	42.20	42.35	-2	2,883	-0.07%
2020/05/12	14	42.21	11	41.85	42.15	3	2,867	0.10%
2020/05/11	11	42.81	0	0.00	43.00	11	2,814	0.39%
2020/05/08	5	42.65	22	42.91	43.35	-17	2,793	-0.61%
2020/05/07	0	0.00	4	42.04	42.25	-4	2,723	-0.15%
2020/05/06	9	41.86	2	42.28	41.50	7	2,732	0.26%
2020/05/05	0	0.00	4	41.94	41.95	-4	2,696	-0.15%
2020/05/04	2	40.93	0.5	40.90	40.85	1.5	2,635	0.06%
2020/04/30	6	41.43	16.1	41.23	41.45	-10.1	2,619	-0.38%
2020/04/29	2	41.50	7.7	41.50	41.45	-5.7	2,599	-0.22%
2020/04/28	6	40.52	5.1	40.62	40.70	1	2,530	0.04%
2020/04/27	4	39.78	7	39.58	39.90	-3	2,546	-0.12%
2020/04/24	22	39.86	85	39.88	39.80	-63	2,535	-2.49%
2020/04/23	11	39.16	14.6	39.30	39.30	-3.6	2,481	-0.15%
2020/04/22	1	38.65	1	38.05	38.55	0	2,464	0.00%
2020/04/21	0	0.00	2	39.18	38.65	-2	2,460	-0.08%
2020/04/20	0	0.00	2	39.40	39.45	-2	2,443	-0.08%
2020/04/17	12	39.10	1	39.30	38.80	11	2,439	0.45%
2020/04/16	2	39.30	3	39.33	39.40	-1	2,399	-0.04%
2020/04/15	8.5	39.26	6	39.25	39.70	2.5	2,387	0.10%
2020/04/14	10	38.01	9	38.08	38.45	1	2,340	0.04%
2020/04/10	3	37.78	4	37.73	37.80	-1	2,362	-0.04%
2020/04/09	0	0.00	2	37.38	37.50	-2	2,413	-0.08%
2020/04/08	2	37.13	0	0.00	37.15	2	2,434	0.08%
2020/04/07	1	37.00	0	0.00	37.05	1	2,420	0.04%
2020/04/06	3	37.02	0	0.00	37.05	3	2,390	0.13%
2020/04/01	4	37.08	1	36.90	36.95	3	2,378	0.13%
2020/03/31	9	37.32	15	36.91	36.95	-6	2,330	-0.26%
2020/03/30	3	35.75	7	36.21	36.50	-4	2,283	-0.18%
2020/03/27	0	0.00	2	35.35	35.10	-2	2,246	-0.09%
2020/03/26	5	34.90	4	35.30	34.90	1	2,248	0.04%
2020/03/25	2	34.98	0	0.00	34.90	2	2,283	0.09%
2020/03/20	0	0.00	1	34.50	34.20	-1	2,633	-0.04%
2020/03/19	2	32.25	10	31.70	32.00	-8	2,620	-0.31%
2020/03/17	6	35.70	10.6	35.00	35.25	-4.6	2,605	-0.18%
2020/03/16	1	36.20	1	36.20	35.80	0	2,565	0.00%
2020/03/13	2	35.95	3	35.75	36.00	-1	2,543	-0.04%
2020/03/12	1	37.60	1	37.60	37.40	0	2,469	0.00%
2020/03/11	1	39.05	0	0.00	38.70	1	2,426	0.04%
2020/03/10	1	38.00	1	37.85	38.40	0	2,442	0.00%
2020/03/09	6	39.13	1	39.05	38.65	5	2,495	0.20%
2020/03/06	4	40.04	0	0.00	40.05	4	2,473	0.16%
2020/03/05	1	40.10	0	0.00	40.30	1	2,496	0.04%
2020/03/04	2	39.95	0	0.00	40.00	2	2,515	0.08%
2020/03/03	1	40.50	0	0.00	40.15	1	2,510	0.04%
2020/03/02	3	40.08	1	40.25	40.00	2	2,509	0.08%
2020/02/27	2	40.23	3	40.30	40.30	-1	2,496	-0.04%
2020/02/26	1	40.15	1	40.20	40.15	0	2,502	0.00%
2020/02/25	1	40.15	0	0.00	40.45	1	2,544	0.04%
2020/02/24	4	40.63	0	0.00	40.55	4	2,540	0.16%
2020/02/21	2	41.05	1	40.95	40.95	1	2,540	0.04%
2020/02/20	0	0.00	1	41.65	41.30	-1	2,548	-0.04%
2020/02/19	3	41.25	1	41.45	41.45	2	2,564	0.08%
2020/02/18	5.1	41.49	4	41.64	41.45	1.1	2,571	0.04%
2020/02/17	1	40.95	3	41.05	40.95	-2	2,580	-0.08%
2020/02/13	2	40.75	0	0.00	40.70	2	2,730	0.07%
2020/02/12	1	40.20	0.3	40.70	40.65	0.8	2,743	0.03%
2020/02/11	2	40.48	4	40.20	40.50	-2	2,743	-0.07%
2020/02/10	2	40.25	1	40.10	40.25	1	2,754	0.04%
2020/02/07	1	40.95	0	0.00	40.50	1	2,744	0.04%
2020/02/06	0	0.00	5	41.35	41.30	-5	2,719	-0.18%
2020/02/05	2	41.03	1.4	41.06	41.05	0.6	2,718	0.02%
2020/02/04	1	41.20	4	41.00	41.05	-3	2,714	-0.11%
2020/01/31	1	40.50	1	41.50	41.30	0	2,692	0.00%
2020/01/30	7	40.30	4	40.30	40.40	3	2,679	0.11%
2020/01/20	6	42.58	0	0.00	42.60	6	2,620	0.23%
2020/01/17	1	42.80	0	0.00	43.00	1	2,656	0.04%
2020/01/16	1	42.55	1.2	42.90	42.90	-0.2	2,669	-0.01%
2020/01/15	0	0.00	1	43.15	42.85	-1	2,675	-0.04%
2020/01/14	0	0.00	5	43.21	43.05	-5	2,686	-0.19%
2020/01/10	0.1	43.00	3	42.98	43.00	-2.9	2,740	-0.11%
2020/01/09	5	42.50	0	0.00	42.95	5	2,742	0.18%
2020/01/08	1	42.90	22	42.93	42.75	-21	2,748	-0.76%
2020/01/07	9	42.33	3	42.90	43.00	6	2,744	0.22%
2020/01/06	3	42.00	1	42.10	42.00	2	2,715	0.07%
2020/01/03	20	42.54	12	42.73	42.45	8	2,692	0.30%
2020/01/02	10.1	43.13	0	0.00	43.20	10.1	2,630	0.38%
2019/12/30	8.7	43.88	1	43.90	44.00	7.7	2,589	0.30%
2019/12/27	1	43.70	3	43.80	43.90	-2	2,578	-0.08%
2019/12/26	0	0.00	2	44.20	44.15	-2	2,568	-0.08%
2019/12/25	23	44.31	0	0.00	44.25	23	2,571	0.89%
2019/12/24	0	0.00	16	44.37	44.40	-16	2,563	-0.62%
2019/12/23	0	0.00	28	44.21	44.15	-28	2,553	-1.10%
2019/12/20	51	44.65	9	44.47	44.70	42	2,525	1.66%
2019/12/19	9	44.84	51.5	44.81	44.80	-42.5	2,487	-1.71%
2019/12/18	31.6	43.45	88.6	43.20	43.70	-57	2,326	-2.45%
2019/12/17	0	0.00	40	41.78	42.15	-40	2,132	-1.88%
2019/12/13	0	0.00	2	41.55	41.30	-2	2,090	-0.10%
2019/12/12	0.6	41.75	4.6	41.68	41.95	-4	2,069	-0.19%
2019/12/11	5	41.10	0	0.00	41.40	5	2,037	0.25%
2019/12/10	6	40.98	0	0.00	41.10	6	2,034	0.29%
2019/12/09	5	41.55	0	0.00	41.50	5	2,024	0.25%
2019/12/06	1	41.50	1.5	41.50	41.60	-0.5	2,019	-0.03%
2019/12/05	10	41.63	4	41.65	41.55	6	2,010	0.30%
2019/12/04	56.6	41.53	48.7	41.49	41.45	7.9	1,983	0.40%
2019/12/03	40.7	40.59	16.8	40.65	40.65	23.9	1,891	1.27%
2019/12/02	0	0.00	1	39.85	40.10	-1	1,845	-0.05%
2019/11/29	0	0.00	3	39.80	39.60	-3	1,822	-0.16%
2019/11/26	0	0.00	2	39.63	39.40	-2	1,816	-0.11%
2019/11/22	6	39.55	0	0.00	39.45	6	1,842	0.33%
2019/11/21	1	40.15	2	40.10	40.00	-1	1,832	-0.05%
2019/11/20	1	40.35	1	40.35	40.25	0	1,836	0.00%
2019/11/19	42.7	40.47	3	40.32	40.35	39.7	1,851	2.14%
2019/11/18	0	0.00	2	39.70	40.00	-2	1,839	-0.11%
2019/11/15	1	39.70	0	0.00	39.70	1	1,812	0.06%
2019/11/14	25	39.90	52	39.76	39.90	-27	1,845	-1.46%
2019/11/13	2.1	39.56	107.1	39.76	39.75	-105	1,837	-5.72%	大賣/鉅額交易
2019/11/12	0	0.00	6	38.73	38.80	-6	1,731	-0.35%
2019/11/11	1	38.35	14	38.41	38.35	-13	1,738	-0.75%
2019/11/08	2	38.35	0	0.00	38.30	2	1,731	0.12%
2019/11/07	6	38.34	2	38.28	38.20	4	1,733	0.23%
2019/10/29	2	37.95	3	37.75	37.60	-1	1,862	-0.05%
2019/10/28	45	38.15	0	0.00	38.00	45	1,869	2.41%
2019/10/25	0.4	38.20	7.1	37.99	38.20	-6.7	1,897	-0.35%
2019/10/24	6	37.38	2.2	37.37	37.50	3.8	1,849	0.20%
2019/10/23	1	37.50	0	0.00	37.35	1	1,850	0.05%
2019/10/22	1	37.75	3	37.75	37.75	-2	1,842	-0.11%
2019/10/21	3.9	38.08	7	37.99	38.00	-3.1	1,830	-0.17%
2019/10/18	2	37.23	1	37.30	37.85	1	1,804	0.06%
2019/10/17	0	0.00	2	37.30	37.35	-2	1,750	-0.11%
2019/10/16	1	37.50	0	0.00	37.60	1	1,739	0.06%
2019/10/15	4	36.88	1.3	36.91	36.80	2.8	1,722	0.16%
2019/10/14	0.1	37.00	0.2	37.00	36.90	0	1,724	0.00%
2019/10/07	3	37.15	0	0.00	37.40	3	1,691	0.18%
2019/10/04	1	37.15	0	0.00	37.15	1	1,690	0.06%
2019/10/02	2	37.35	0	0.00	37.40	2	1,696	0.12%
2019/10/01	3	37.63	1	37.60	37.60	2	1,692	0.12%
2019/09/27	3	37.83	0	0.00	37.70	3	1,688	0.18%
2019/09/25	5	38.05	0	38.25	38.20	5	1,692	0.29%
2019/09/24	2	38.03	0	0.00	38.00	2	1,737	0.12%
2019/09/20	2	38.63	0	0.00	38.50	2	1,798	0.11%
2019/09/19	0	0.00	2	39.05	38.95	-2	1,867	-0.11%
2019/09/18	4	38.78	8	39.10	38.95	-4	2,081	-0.19%
2019/09/17	2	38.40	0	0.00	38.30	2	2,070	0.10%
2019/09/16	0	0.00	4	38.05	38.30	-4	2,065	-0.19%
2019/09/12	8	37.38	0	0.00	37.65	8	2,048	0.39%
2019/09/11	1	37.70	0	0.00	37.85	1	2,063	0.05%
2019/09/10	1	37.50	0	0.00	37.70	1	2,072	0.05%
2019/09/06	3	37.57	0	0.00	37.65	3	2,068	0.15%
2019/09/05	4	38.39	5	37.95	37.90	-1	2,077	-0.05%
2019/09/04	2.1	38.18	3	38.30	38.25	-0.9	2,077	-0.04%
2019/09/03	2	37.80	0	0.00	37.75	2	2,090	0.10%
2019/09/02	54	37.35	0	0.00	37.35	54	2,114	2.55%
2019/08/30	2	37.00	0	0.00	36.90	2	2,115	0.09%
2019/08/28	2	36.80	10	36.90	36.80	-8	2,160	-0.37%
2019/08/27	5	36.85	0	0.00	36.95	5	2,170	0.23%
2019/08/26	9	39.50	1	39.60	39.55	8	2,175	0.37%
2019/08/22	0.2	39.20	1	38.80	39.20	-0.9	2,172	-0.04%
2019/08/20	0	0.00	0.1	39.15	39.10	-0.1	2,264	0.00%
2019/08/19	7	38.80	0	0.00	38.80	7	2,281	0.31%
2019/08/16	100	39.39	5	39.74	39.35	95	2,257	4.21%
2019/08/15	1	39.45	2	39.95	39.85	-1	2,265	-0.04%
2019/08/14	0	0.00	20	40.40	40.10	-20	2,340	-0.85%
2019/08/13	0	0.00	20	40.95	41.25	-20	2,423	-0.83%
2019/08/07	1	41.48	1	41.95	41.00	0	2,521	0.00%
2019/08/06	1	40.35	1	39.95	41.15	0	2,497	0.00%
2019/08/05	1	41.55	0	0.00	40.75	1	2,518	0.04%
2019/08/02	4	40.85	0	0.00	40.80	4	2,453	0.16%
2019/08/01	0	0.00	1	41.00	40.80	-1	2,449	-0.04%
2019/07/31	6	41.08	25	40.99	40.80	-19	2,457	-0.77%
2019/07/30	0	0.00	2	40.30	40.45	-2	2,435	-0.08%
2019/07/29	28	40.34	2	40.60	40.70	26	2,425	1.07%
2019/07/24	2	39.85	1	39.65	39.65	1	2,391	0.04%
2019/07/23	20.4	39.85	0	0.00	39.80	20.4	2,388	0.85%
2019/07/22	0	0.00	1	39.70	39.70	-1	2,394	-0.04%
2019/07/19	1	39.60	0	0.00	39.60	1	2,412	0.04%
2019/07/18	1	39.10	4	39.19	39.10	-3	2,428	-0.12%
2019/07/17	6	39.10	1	39.15	39.10	5	2,440	0.20%
2019/07/16	1	39.30	1	39.30	39.30	0	2,459	0.00%
2019/07/12	0	0.00	1	39.75	39.65	-1	2,442	-0.04%
2019/07/05	2	39.38	0	0.00	39.50	2	2,441	0.08%
2019/07/04	0	0.00	4	39.40	39.40	-4	2,444	-0.16%
2019/07/03	3	39.37	0	0.00	39.40	3	2,439	0.12%
2019/07/01	22	39.25	0	0.00	39.15	22	2,421	0.91%
2019/06/28	1	39.90	3	39.95	39.95	-2	2,373	-0.08%
2019/06/27	4	40.21	1	40.15	40.45	3	2,339	0.13%
2019/06/26	1	41.30	1	40.40	40.45	0	2,315	0.00%
2019/06/25	16.1	40.83	16.1	41.02	40.80	0	2,236	0.00%
2019/06/24	0	0.00	11	39.44	39.35	-11	2,014	-0.55%
2019/06/20	0	0.00	3	38.95	38.90	-3	1,976	-0.15%
2019/06/17	0	0.00	1	38.90	39.05	-1	1,925	-0.05%
2019/06/13	8	38.25	7	38.56	38.85	1	1,931	0.05%
2019/06/12	0	0.00	6	38.43	38.40	-6	1,927	-0.31%
2019/06/11	0	0.00	1	39.00	39.00	-1	1,945	-0.05%
2019/06/10	4	39.35	2.8	39.51	39.55	1.2	1,921	0.06%
2019/06/05	0	0.00	1	39.00	39.05	-1	1,901	-0.05%
2019/06/04	3	39.00	0	0.00	39.05	3	1,879	0.16%
2019/06/03	61	38.15	0	0.00	38.35	61	1,841	3.31%
2019/05/31	1.5	38.60	1	38.50	38.55	0.5	1,814	0.03%
2019/05/29	0	0.00	2	38.58	39.20	-2	1,754	-0.11%
2019/05/28	3	39.07	3	39.13	38.80	0	1,713	0.00%
2019/05/27	3.1	39.13	4.3	38.86	39.00	-1.2	1,660	-0.07%
2019/05/24	0	0.00	1	38.70	38.05	-1	1,579	-0.06%
2019/05/23	2	38.00	0	0.00	38.00	2	1,559	0.13%
2019/05/22	2	37.80	0	0.00	38.00	2	1,540	0.13%
2019/05/21	1.3	38.45	9.3	38.42	38.30	-8	1,506	-0.53%
2019/05/20	3	38.37	5	38.16	38.15	-2	1,428	-0.14%
2019/05/17	4.3	37.40	9.3	36.37	37.50	-5	1,319	-0.38%
2019/05/16	0	0.00	4	36.23	36.05	-4	1,208	-0.33%
2019/05/15	0.3	36.50	2.3	36.56	36.50	-2	1,203	-0.17%
2019/05/14	4	35.95	0	0.00	36.45	4	1,185	0.34%
2019/05/13	8	36.34	74	36.14	36.45	-66	1,166	-5.66%
2019/05/10	3	35.62	1	35.40	35.45	2	1,105	0.18%
2019/05/09	2	35.38	0	0.00	35.40	2	1,103	0.18%
2019/05/08	3	35.85	1	35.85	35.95	2	1,091	0.18%
2019/05/03	2	35.28	0	0.00	35.30	2	1,056	0.19%
2019/05/02	1	35.10	0	0.00	35.25	1	1,060	0.09%
2019/04/29	2	35.20	2.2	35.32	35.40	-0.2	1,059	-0.02%
2019/04/26	0	0.00	1	35.20	35.10	-1	1,060	-0.09%
2019/04/23	4	36.05	0	0.00	36.05	4	1,046	0.38%
2019/04/10	0	0.00	1	35.45	35.30	-1	1,323	-0.08%
2019/04/03	1	35.20	0	0.00	35.30	1	1,358	0.07%
2019/03/29	0	0.00	1	35.25	35.30	-1	1,478	-0.07%
2019/03/25	0	0.00	4.1	35.04	35.05	-4.1	1,552	-0.27%
2019/03/22	2	34.95	0	0.00	34.85	2	1,614	0.12%
2019/03/19	0	0.00	3	35.10	35.05	-3	1,687	-0.18%
2019/03/14	30	35.13	30	35.13	34.90	0	1,647	0.00%
2019/03/12	1	34.05	0	0.00	34.05	1	1,612	0.06%
2019/03/11	1	34.40	0	0.00	34.45	1	1,586	0.06%
2019/03/05	1	34.90	0	0.00	35.00	1	1,611	0.06%
2019/02/26	0	0.00	2	35.00	34.70	-2	1,603	-0.12%
2019/02/25	1	34.85	0	0.00	34.85	1	1,597	0.06%
2019/02/22	0	0.00	1	35.00	35.00	-1	1,593	-0.06%
2019/02/21	2	34.93	0	0.00	34.90	2	1,584	0.13%
2019/02/19	1	34.80	0	0.00	34.95	1	1,578	0.06%
2019/02/13	30	34.85	4	34.90	34.85	26	1,532	1.70%
2019/01/30	1	34.65	0	0.00	34.70	1	1,536	0.07%
2019/01/28	4	34.45	0	0.00	34.85	4	1,528	0.26%
2019/01/21	20	34.85	0	0.00	34.80	20	1,548	1.29%
2019/01/17	2	34.95	0	0.00	34.90	2	1,611	0.12%
2019/01/16	21	35.00	0	0.00	34.90	21	1,614	1.30%
2019/01/15	0	0.00	2	35.10	35.10	-2	1,609	-0.12%
2019/01/10	1	35.35	0	0.00	35.25	1	1,628	0.06%
2019/01/09	0	0.00	1	35.20	35.20	-1	1,576	-0.06%
2019/01/07	0.2	35.05	0	0.00	35.20	0.2	1,527	0.01%
2019/01/04	3	34.75	54	34.73	34.80	-51	1,486	-3.43%
2019/01/03	0	0.00	2	34.50	34.10	-2	1,429	-0.14%
2018/12/28	2	33.33	1	33.50	33.50	1	1,382	0.07%
2018/12/26	0	0.00	0.4	33.70	33.40	-0.4	1,365	-0.03%
2018/12/25	50	33.86	2	34.00	33.90	48	1,349	3.56%
2018/12/24	0	0.00	21	34.81	34.40	-21	1,326	-1.58%
2018/12/22	2	34.43	1	34.30	34.30	1	1,280	0.08%
2018/12/21	20	33.00	1	32.85	33.00	19	1,231	1.54%
2018/12/20	0	0.00	5	32.80	33.00	-5	1,223	-0.41%
2018/12/18	2	33.75	0.1	32.90	32.80	1.9	1,208	0.16%
2018/12/17	11	34.65	1	35.45	34.35	10	1,179	0.85%
2018/12/14	2	33.93	1	34.05	33.95	1	1,123	0.09%
2018/12/13	0	0.00	3	32.95	33.00	-3	1,078	-0.28%
2018/12/11	1	31.85	0	0.00	31.85	1	1,082	0.09%
2018/12/05	0	0.00	1	32.60	32.50	-1	1,139	-0.09%
2018/11/30	0	0.00	1	32.50	32.35	-1	1,184	-0.08%
2018/11/21	2	31.75	0	0.00	31.70	2	1,565	0.13%
2018/11/14	2	30.48	0	0.00	30.50	2	1,653	0.12%
2018/11/08	0.3	31.60	1	31.40	31.50	-0.7	1,693	-0.04%
2018/11/06	1	30.90	0	0.00	31.00	1	1,787	0.06%
2018/11/02	1	30.80	0	0.00	31.00	1	1,808	0.06%
2018/10/26	0.1	30.35	0	0.00	30.25	0.1	1,872	0.00%
2018/10/25	1	30.45	1	30.70	30.10	0	1,837	0.00%
2018/10/23	2	31.25	1	31.30	31.30	1	1,822	0.05%
2018/10/22	0	0.00	2	31.13	31.40	-2	1,820	-0.11%
2018/10/19	4	31.51	5	31.48	31.40	-1	1,810	-0.06%
2018/10/16	0	0.00	1	33.65	33.65	-1	1,757	-0.06%
2018/10/12	1	32.70	0	0.00	34.15	1	1,755	0.06%
2018/10/11	1	34.85	0	0.00	34.00	1	1,759	0.06%
2018/09/28	3	37.75	4	37.68	37.75	-1	1,754	-0.06%
2018/09/26	0.3	37.45	0	0.00	37.35	0.3	1,769	0.02%
2018/09/25	1	37.15	0	0.00	37.15	1	1,786	0.06%
2018/09/20	0	0.00	1.5	37.43	37.40	-1.5	1,786	-0.08%
2018/09/19	1	37.40	0	0.00	37.25	1	1,784	0.06%
2018/09/17	0.6	36.75	0	0.00	36.50	0.6	1,815	0.03%
2018/09/11	0	0.00	0.3	36.20	36.05	-0.3	1,937	-0.02%
2018/09/07	1	36.45	6	36.08	36.20	-5	1,938	-0.26%
2018/09/06	4	36.85	0	0.00	36.70	4	1,927	0.21%
2018/09/04	1.1	41.22	10	41.35	41.40	-8.9	1,829	-0.49%
2018/09/03	3.1	41.91	10.2	41.70	41.75	-7.1	1,758	-0.40%
2018/08/31	1	41.80	2	41.83	41.80	-1	1,700	-0.06%
2018/08/30	0	0.00	1	41.50	41.60	-1	1,672	-0.06%
2018/08/29	2	41.18	15	41.30	41.25	-13	1,637	-0.79%
2018/08/28	4	40.70	0	0.00	40.70	4	1,605	0.25%
2018/08/24	1	39.55	0	0.00	39.60	1	1,571	0.06%
2018/08/23	0	0.00	1	39.50	39.65	-1	1,578	-0.06%
2018/08/20	1	39.30	0	0.00	39.10	1	1,602	0.06%
2018/08/17	0.1	39.40	1	39.30	39.30	-0.9	1,602	-0.06%
2018/08/15	1	39.20	0	0.00	39.25	1	1,645	0.06%
2018/08/14	1	39.55	0	0.00	39.70	1	1,651	0.06%
2018/08/13	1	39.35	1	39.60	39.75	0	1,674	0.00%
2018/08/10	0	0.00	1	41.00	41.00	-1	1,654	-0.06%
2018/08/08	1	41.20	0	0.00	41.15	1	1,799	0.06%
2018/08/07	20	41.65	20	40.96	41.20	0	1,902	0.00%
2018/08/06	1	41.00	1	41.25	41.00	0	1,890	0.00%
2018/07/26	6	40.40	0	0.00	40.50	6	1,883	0.32%
2018/07/25	8	40.20	0	0.00	39.95	8	1,919	0.42%
2018/07/23	2	39.48	0	0.00	39.55	2	2,060	0.10%
2018/07/20	3	39.37	0	0.00	39.40	3	2,124	0.14%
2018/07/12	0	0.00	1	39.60	40.00	-1	2,310	-0.04%
2018/07/11	0	0.00	1	39.75	39.65	-1	2,326	-0.04%
2018/07/09	1	39.45	0	0.00	39.75	1	2,322	0.04%
2018/07/04	1	39.70	1	39.55	39.95	0	2,333	0.00%
2018/07/02	1	40.55	0	0.00	40.45	1	2,306	0.04%
2018/06/25	2	40.80	2	40.80	40.60	0	2,230	0.00%
2018/06/21	2	39.95	3	40.85	42.00	-1	2,167	-0.05%
2018/06/20	1	39.40	0	0.00	39.60	1	2,110	0.05%
2018/06/14	0	0.00	1	39.50	39.30	-1	2,111	-0.05%
2018/06/13	1	39.70	0	0.00	39.50	1	2,126	0.05%
2018/06/12	1	39.75	0	0.00	39.80	1	2,145	0.05%
2018/06/11	1	39.75	2	39.80	39.80	-1	2,151	-0.05%
2018/06/01	1	39.40	0	0.00	39.45	1	2,357	0.04%
2018/05/31	0	0.00	4.5	38.62	38.75	-4.5	2,384	-0.19%
2018/05/30	1	38.65	0	0.00	38.65	1	2,458	0.04%
2018/05/28	3	39.57	1	39.40	39.40	2	2,694	0.07%
2018/05/23	2	39.55	0	0.00	39.35	2	2,705	0.07%
2018/05/22	1	39.85	0	0.00	39.35	1	2,679	0.04%
2018/05/18	1	40.35	0	0.00	40.35	1	2,614	0.04%
2018/05/17	8	41.18	2	41.08	41.20	6	2,559	0.23%
2018/05/16	2.2	41.67	5.2	40.86	41.50	-3	2,514	-0.12%
2018/05/15	1.2	39.16	4.2	39.40	39.95	-3	2,406	-0.13%
2018/05/09	0	0.00	2	37.30	37.55	-2	2,289	-0.09%
2018/05/08	0	0.00	3.9	37.69	37.70	-3.9	2,276	-0.17%
2018/05/04	7	37.52	4	37.75	37.65	3	2,252	0.13%
2018/05/03	10	37.10	2	37.10	37.10	8	2,224	0.36%
2018/04/30	5	37.84	4	38.15	38.35	1	2,161	0.05%
2018/04/27	0.2	37.15	0.2	37.15	37.25	0	2,072	0.00%
2018/04/26	3	36.50	0	0.00	36.25	3	2,026	0.15%
2018/04/24	1	35.45	0	0.00	35.75	1	1,931	0.05%
2018/04/23	0	0.00	2	35.90	35.75	-2	1,954	-0.10%
2018/04/20	0	0.00	5	34.35	34.40	-5	1,882	-0.27%
2018/04/18	5	34.08	0	0.00	34.00	5	1,863	0.27%
2018/04/17	0	0.00	1	35.45	34.85	-1	1,845	-0.05%
2018/04/02	0	0.00	2	34.75	34.75	-2	1,920	-0.10%
2018/03/30	2	34.90	2	35.18	34.30	0	1,938	0.00%
2018/03/28	1	34.70	0	0.00	34.60	1	1,936	0.05%
2018/03/27	0	0.00	1	35.20	34.85	-1	1,934	-0.05%
2018/03/26	0	0.00	2	34.45	34.40	-2	1,934	-0.10%
2018/03/23	1	34.05	0	0.00	34.10	1	1,934	0.05%
2018/03/22	3	35.40	0	0.00	35.00	3	1,915	0.16%
2018/03/19	0	0.00	5	35.68	35.60	-5	1,906	-0.26%
2018/03/14	0	0.00	17	35.29	35.30	-17	1,872	-0.91%
2018/03/13	9	35.18	11	35.56	35.40	-2	1,873	-0.11%
2018/03/12	13	35.70	0	0.00	35.55	13	1,831	0.71%
2018/03/09	0	0.00	16	35.85	36.00	-16	1,801	-0.89%
2018/03/08	27	36.50	9	36.12	36.15	18	1,779	1.01%
2018/03/07	9	35.73	6	36.20	35.65	3	1,714	0.18%
2018/03/06	5.2	35.42	3	35.93	35.50	2.2	1,661	0.13%
2018/03/05	6	35.49	5	35.70	35.20	1	1,645	0.06%
2018/03/02	36	36.05	31	36.35	35.90	5	1,565	0.32%
2018/02/26	0	0.00	8	34.15	34.30	-8	1,256	-0.64%
2018/02/05	3	33.35	0	0.00	33.40	3	1,218	0.25%
2018/01/19	1	34.50	0	0.00	34.45	1	1,482	0.07%
2018/01/17	0	0.00	1	34.00	34.65	-1	1,570	-0.06%
2018/01/15	0	0.00	1	34.10	33.75	-1	1,556	-0.06%
2018/01/11	0	0.00	1	34.05	34.20	-1	1,626	-0.06%
2018/01/08	10	33.55	10	33.80	34.00	0	1,683	0.00%