中鼎 (9933)-元大-四維券商分點個股進出

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

中鼎

(9933)

可現股當沖

股價
47.30
漲跌
▼0.25
漲幅
-0.53%
成交量
3,906張
產業
上市其他類股▼1.33%
402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

中鼎 (9933)籌碼相關－元大-四維券商分點個股進出

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

元大-四維券商分點個股進出
元大-四維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
2024/05/14	6	47.21	0	0.00	47.30	6	4,728	0.13%
2024/05/13	20	47.68	1	47.60	47.55	19	4,674	0.41%
2024/05/10	0	0.00	1.2	48.28	48.75	-1.2	4,595	-0.03%
2024/05/09	1	47.55	2	47.68	47.55	-1	4,531	-0.02%
2024/05/08	5	48.05	0	0.00	47.80	5	4,488	0.11%
2024/05/07	6	48.58	13	47.86	48.15	-7	4,414	-0.16%
2024/05/06	79	48.68	4.1	48.62	48.55	74.9	4,204	1.78%
2024/05/03	5	53.60	2.1	53.85	53.90	2.9	3,721	0.08%
2024/05/02	0	0.00	13	52.32	52.30	-13	3,607	-0.36%
2024/04/30	1	51.30	5	51.58	51.70	-4	3,534	-0.11%
2024/04/29	0	51.59	5	51.46	51.80	-5	3,503	-0.14%
2024/04/26	8	51.15	9	51.80	51.40	-1	3,455	-0.03%
2024/04/25	13.1	51.64	8.4	51.61	51.40	4.7	3,386	0.14%
2024/04/24	2	49.73	13	50.24	50.50	-11	3,229	-0.34%
2024/04/23	8	49.24	10	49.80	49.80	-2	3,168	-0.06%
2024/04/22	12	50.19	13.3	50.84	49.50	-1.3	3,118	-0.04%
2024/04/19	9	49.86	3	51.00	50.20	6	2,973	0.20%
2024/04/18	12.1	49.74	12	49.84	49.90	0.1	2,735	0.00%
2024/04/17	1	47.95	4	48.05	48.45	-3	2,496	-0.12%
2024/04/16	6	47.38	0.5	47.30	47.30	5.5	2,449	0.22%
2024/04/15	3	49.10	0	0.00	48.90	3	2,368	0.13%
2024/04/12	1	49.60	0	0.00	49.55	1	2,322	0.04%
2024/04/11	3	49.08	0	0.00	49.20	3	2,276	0.13%
2024/04/10	18	49.72	14	49.15	49.50	4	2,213	0.18%
2024/04/09	1	48.80	12	48.49	48.55	-11	2,082	-0.53%
2024/04/08	10	47.85	2	47.58	47.70	8	2,016	0.40%
2024/04/03	3.1	47.69	6.1	47.65	47.70	-3	1,974	-0.15%
2024/04/02	11.1	46.35	3.1	46.74	46.85	8	1,928	0.42%
2024/04/01	5.1	46.94	0	0.00	46.80	5.1	1,897	0.27%
2024/03/29	4	47.31	0	0.00	47.40	4	1,864	0.21%
2024/03/28	0	47.33	1	47.20	47.30	-1	1,846	-0.05%
2024/03/27	4.2	47.56	45.2	47.50	47.60	-41	1,817	-2.25%
2024/03/26	0.1	45.70	0.1	46.65	45.50	0.1	1,677	0.00%
2024/03/22	0	0.00	2.1	45.80	45.75	-2.1	1,643	-0.12%
2024/03/21	2	45.60	3	45.75	45.85	-1	1,646	-0.06%
2024/03/20	0	0.00	8	45.60	45.45	-8	1,621	-0.50%
2024/03/19	0	0.00	0.1	45.20	45.30	-0.1	1,585	0.00%
2024/03/18	1	44.75	4.1	44.66	44.80	-3.1	1,581	-0.19%
2024/03/15	3.1	44.10	2.5	44.23	44.35	0.6	1,577	0.03%
2024/03/14	2	44.85	0	0.00	44.90	2	1,543	0.13%
2024/03/13	0	0.00	4.1	44.86	45.30	-4.1	1,532	-0.27%
2024/03/12	1.1	44.50	0	0.00	44.65	1.1	1,491	0.07%
2024/03/11	1	45.25	2.1	45.30	45.25	-1.1	1,465	-0.07%
2024/03/08	1	44.70	19.1	44.47	44.70	-18.1	1,417	-1.28%
2024/03/07	1.1	43.70	302.1	43.74	44.20	-301	1,376	-21.86%	大賣/鉅額交易
2024/03/06	1	44.40	4.1	44.50	44.25	-3.1	1,373	-0.23%
2024/03/05	1	44.05	0	0.00	43.90	1	1,346	0.07%
2024/03/04	5.1	43.47	0	0.00	43.55	5.1	1,336	0.38%
2024/03/01	1	43.75	0.2	43.88	43.70	0.9	1,382	0.06%
2024/02/29	0	42.80	20.1	43.10	42.95	-20	1,371	-1.46%
2024/02/26	2	42.93	0	0.00	42.90	2	1,372	0.15%
2024/02/23	0.1	42.65	2	42.70	42.65	-2	1,379	-0.14%
2024/02/21	1	43.20	10.4	42.95	43.25	-9.4	1,418	-0.66%
2024/02/19	0	42.70	0.1	42.83	42.90	-0.1	1,459	0.00%
2024/02/01	0.1	42.05	0.1	42.60	42.30	0	1,668	0.00%
2024/01/22	0	0.00	12	42.20	42.15	-12	1,966	-0.61%
2024/01/18	0	0.00	0.1	42.20	42.05	-0.1	1,967	0.00%
2024/01/17	0.1	42.16	2	42.05	42.05	-1.9	1,975	-0.10%
2024/01/15	0	0.00	0.4	42.52	42.75	-0.4	1,985	-0.02%
2024/01/11	0	42.30	0	0.00	42.15	0	1,985	0.00%
2024/01/10	0	42.20	1	42.15	42.15	-1	2,011	-0.05%
2024/01/09	0	42.15	0	0.00	42.10	0	2,030	0.00%
2024/01/08	0	42.15	0	0.00	42.25	0	2,074	0.00%
2024/01/04	0.1	42.15	0	0.00	42.10	0.1	2,108	0.00%
2024/01/02	1	42.45	0	0.00	42.45	1	2,141	0.05%
2023/12/29	10	42.15	0	0.00	42.15	10	2,145	0.47%
2023/12/28	0	42.30	0	0.00	42.35	0	2,155	0.00%
2023/12/27	0	42.50	0	0.00	42.15	0	2,157	0.00%
2023/12/26	0	42.40	0.1	42.65	42.50	0	2,155	0.00%
2023/12/25	1	42.10	0	0.00	42.10	1	2,150	0.05%
2023/12/22	0.1	42.05	2	42.00	42.00	-2	2,155	-0.09%
2023/12/19	0.1	42.22	0	0.00	42.00	0.1	2,145	0.00%
2023/12/18	0	43.25	0	0.00	42.60	0	2,128	0.00%
2023/12/14	0	43.90	0	43.90	43.80	0	2,092	0.00%
2023/12/13	0.1	43.48	0	0.00	43.65	0.1	2,077	0.00%
2023/12/12	0	43.75	0	0.00	43.80	0	2,062	0.00%
2023/12/11	0	43.80	1	44.00	43.85	-1	2,051	-0.05%
2023/12/08	0	44.00	0	0.00	43.80	0	2,035	0.00%
2023/12/06	0.2	44.28	1	44.35	43.95	-0.9	2,014	-0.04%
2023/12/05	0	43.85	0	0.00	44.10	0	2,001	0.00%
2023/12/04	0.2	44.13	6	44.25	44.15	-5.8	2,006	-0.29%
2023/12/01	0	0.00	2.3	44.32	44.35	-2.3	2,046	-0.11%
2023/11/30	5.1	43.75	20	43.99	43.85	-14.9	1,993	-0.75%
2023/11/29	0	43.90	1.1	43.86	44.00	-1	1,975	-0.05%
2023/11/28	2.1	43.63	0.3	44.09	43.60	1.8	1,960	0.09%
2023/11/27	0	43.45	1.1	43.26	43.20	-1	1,898	-0.06%
2023/11/22	1	42.75	0	0.00	43.10	1	1,859	0.05%
2023/11/21	2	42.90	1.2	42.82	42.90	0.8	1,846	0.04%
2023/11/20	2.1	43.09	0.1	43.05	43.05	2	1,834	0.11%
2023/11/17	2.1	43.49	11	43.64	43.50	-8.9	1,826	-0.49%
2023/11/16	0	43.70	1.2	43.93	43.95	-1.1	1,819	-0.06%
2023/11/15	0	43.20	1	43.70	43.70	-1	1,790	-0.06%
2023/11/14	0.1	43.17	12.1	43.25	42.95	-12	1,735	-0.69%
2023/11/13	0.2	42.29	0.1	42.70	42.90	0.2	1,696	0.01%
2023/11/10	0	42.70	0	0.00	42.90	0	1,671	0.00%
2023/11/09	0	42.55	2.2	43.02	42.65	-2.1	1,643	-0.13%
2023/11/08	3	42.73	1.2	42.70	42.65	1.9	1,601	0.12%
2023/11/07	0	41.90	2.1	42.02	42.15	-2.1	1,540	-0.14%
2023/11/06	1	41.55	3.1	41.67	41.80	-2.1	1,506	-0.14%
2023/11/03	3	41.63	6.9	41.61	41.55	-3.9	1,470	-0.27%
2023/11/02	0	39.80	0	0.00	39.55	0	1,312	0.00%
2023/11/01	0	39.50	0	0.00	39.80	0	1,309	0.00%
2023/10/31	0.1	39.61	0	0.00	39.45	0.1	1,311	0.01%
2023/10/30	0	39.90	0	0.00	39.85	0	1,320	0.00%
2023/10/27	0	39.95	0.1	40.10	39.90	0	1,326	0.00%
2023/10/26	0	39.82	0.1	39.95	39.80	0	1,332	0.00%
2023/10/25	2	39.65	0	0.00	39.80	2	1,334	0.15%
2023/10/24	0.1	39.63	0	0.00	39.50	0.1	1,326	0.00%
2023/10/23	0	39.75	0.1	39.85	39.95	-0.1	1,318	-0.01%
2023/10/20	0	39.65	0.2	40.45	39.50	-0.2	1,324	-0.01%
2023/10/19	0.3	39.37	0	0.00	39.45	0.3	1,317	0.02%
2023/10/18	0.2	39.61	0	0.00	39.50	0.2	1,311	0.02%
2023/10/17	1.1	39.81	0	0.00	39.75	1.1	1,289	0.08%
2023/10/16	0.2	40.47	2.2	40.39	40.15	-2	1,283	-0.15%
2023/10/13	0.1	39.58	0	0.00	39.35	0.1	1,252	0.00%
2023/10/12	2	39.75	0.3	39.86	39.85	1.8	1,249	0.14%
2023/10/11	0	39.55	0.2	39.58	39.45	-0.2	1,246	-0.02%
2023/10/06	1	38.90	0.2	39.20	39.05	0.9	1,228	0.07%
2023/10/05	0	39.15	0	39.55	38.95	0	1,219	0.00%
2023/10/04	0.1	39.11	0	0.00	39.00	0.1	1,211	0.01%
2023/10/03	0.1	39.38	0	0.00	39.20	0.1	1,213	0.01%
2023/10/02	0	39.40	0	0.00	39.35	0	1,244	0.00%
2023/09/28	0	39.75	11.1	39.50	39.45	-11	1,301	-0.85%
2023/09/27	0.1	39.39	0	0.00	39.45	0.1	1,333	0.00%
2023/09/26	0.1	39.76	0	0.00	39.45	0.1	1,343	0.01%
2023/09/25	1	39.70	0	0.00	39.70	1	1,352	0.07%
2023/09/22	1.1	39.57	0	0.00	39.65	1.1	1,351	0.08%
2023/09/21	0	40.25	0	0.00	40.00	0	1,349	0.00%
2023/09/20	0	40.50	0.1	40.50	40.30	-0.1	1,344	-0.01%
2023/09/19	0	40.35	0.1	40.50	40.30	0	1,347	0.00%
2023/09/18	0	40.35	0.1	40.60	40.20	0	1,346	0.00%
2023/09/15	0	40.45	0.1	40.45	40.10	0	1,350	0.00%
2023/09/14	0	40.30	0	40.40	40.20	0	1,343	0.00%
2023/09/13	0	40.14	0	40.40	40.10	0	1,342	0.00%
2023/09/12	0	40.04	0	0.00	40.00	0	1,351	0.00%
2023/09/11	5.1	40.00	0	0.00	39.95	5.1	1,350	0.37%
2023/09/08	1.1	40.06	0	0.00	40.40	1.1	1,347	0.08%
2023/09/07	18.1	40.15	0.2	40.82	40.10	17.8	1,343	1.33%
2023/09/06	0	40.70	2.2	40.95	40.75	-2.2	1,318	-0.17%
2023/09/05	0	40.00	0.1	40.08	39.95	-0.1	1,256	-0.01%
2023/09/04	0	39.76	0.6	39.78	39.70	-0.6	1,263	-0.04%
2023/09/01	0	39.60	0.1	39.73	39.55	-0.1	1,277	-0.01%
2023/08/31	0.1	39.49	0.1	39.43	39.45	0	1,276	0.00%
2023/08/30	0.2	39.27	0.2	39.33	39.35	0	1,285	0.00%
2023/08/29	0	39.01	0	0.00	38.95	0	1,312	0.00%
2023/08/28	0	39.10	0.1	39.05	39.00	0	1,316	0.00%
2023/08/25	1	38.80	0	0.00	38.80	1	1,336	0.08%
2023/08/24	1	38.75	0	0.00	38.80	1	1,343	0.08%
2023/08/23	4.2	38.77	0	0.00	38.85	4.2	1,343	0.31%
2023/08/22	2.1	39.00	0	0.00	39.00	2.1	1,333	0.16%
2023/08/21	3	39.20	0	0.00	39.20	3	1,329	0.23%
2023/08/18	0	39.55	0	0.00	39.60	0	1,319	0.00%
2023/08/17	0	39.20	0	0.00	39.35	0	1,322	0.00%
2023/08/16	2.6	39.15	2.1	39.21	39.35	0.5	1,309	0.03%
2023/08/15	0.2	39.53	0	0.00	39.55	0.2	1,309	0.02%
2023/08/14	5.3	39.61	0	0.00	39.60	5.3	1,317	0.40%
2023/08/11	2	40.00	0	0.00	40.05	2	1,337	0.15%
2023/08/10	4.1	39.93	0	0.00	40.10	4.1	1,351	0.30%
2023/08/09	0	40.15	0.1	40.60	40.10	0	1,374	0.00%
2023/08/08	0	40.20	0	0.00	40.05	0	1,387	0.00%
2023/08/07	32	40.06	0	0.00	40.35	32	1,402	2.28%
2023/08/04	0.1	40.00	1	40.15	40.15	-0.9	1,432	-0.07%
2023/08/02	0.1	40.20	0	0.00	40.00	0.1	1,472	0.00%
2023/08/01	0	40.43	0.1	40.60	40.25	0	1,573	0.00%
2023/07/31	1	40.50	0	0.00	40.35	1	1,567	0.06%
2023/07/28	0	40.40	0	0.00	40.40	0	1,564	0.00%
2023/07/27	0	40.50	0	0.00	40.25	0	1,565	0.00%
2023/07/26	2.1	40.05	0.1	40.80	40.30	2	1,572	0.13%
2023/07/25	73	40.25	0	0.00	40.05	73	1,594	4.58%
2023/07/24	12	40.65	0	0.00	40.55	12	1,572	0.76%
2023/07/21	0	40.50	0	0.00	40.45	0	1,576	0.00%
2023/07/20	0	40.20	0	0.00	40.50	0	1,580	0.00%
2023/07/19	0	40.25	0	0.00	40.10	0	1,578	0.00%
2023/07/18	0.1	40.30	0	0.00	40.10	0.1	1,576	0.00%
2023/07/17	0	40.45	0.1	40.75	40.50	-0.1	1,567	-0.01%
2023/07/14	5	39.90	0.1	40.34	39.90	5	1,560	0.32%
2023/07/13	1	39.95	0	0.00	39.90	1	1,557	0.07%
2023/07/12	1	39.80	0	0.00	39.80	1	1,568	0.06%
2023/07/11	0	40.05	10	39.90	39.90	-10	1,567	-0.64%
2023/07/10	0	40.13	0	0.00	39.80	0	1,613	0.00%
2023/07/07	22.1	39.72	0	0.00	39.75	22.1	1,628	1.36%
2023/07/06	140.2	40.62	0	40.75	40.20	140.2	1,601	8.75%	大買/鉅額交易
2023/07/05	7	42.14	270	42.16	42.15	-263	1,547	-16.99%	大賣/鉅額交易
2023/07/04	0	42.20	0	0.00	42.10	0	1,519	0.00%
2023/07/03	0	42.10	2	42.20	42.15	-2	1,525	-0.13%
2023/06/30	5	42.10	0	0.00	42.10	5	1,535	0.33%
2023/06/29	0	42.10	0	0.00	42.05	0	1,541	0.00%
2023/06/28	0	42.05	0	0.00	41.95	0	1,568	0.00%
2023/06/27	0	42.15	0	0.00	41.90	0	1,578	0.00%
2023/06/26	0	41.90	0	0.00	41.95	0	1,593	0.00%
2023/06/21	5	41.75	0	0.00	41.75	5	1,611	0.31%
2023/06/20	0	41.98	0	0.00	41.75	0	1,633	0.00%
2023/06/19	0	41.88	0	0.00	41.95	0	1,647	0.00%
2023/06/16	0	42.08	5	42.05	41.65	-5	1,665	-0.30%
2023/06/15	1	42.10	0	0.00	42.10	1	1,663	0.06%
2023/06/14	0	42.08	0	0.00	42.10	0	1,688	0.00%
2023/06/13	0	42.00	0	0.00	42.00	0	1,707	0.00%
2023/06/12	0	41.96	0	0.00	41.95	0	1,723	0.00%
2023/06/09	3	42.00	0	0.00	42.00	3	1,766	0.17%
2023/06/08	4	41.95	0	0.00	41.90	4	1,817	0.22%
2023/06/07	0.4	42.20	1	42.35	42.35	-0.6	1,867	-0.03%
2023/06/06	5.1	41.95	1	42.00	41.95	4.1	1,914	0.21%
2023/06/05	20	41.94	0	0.00	41.75	20	2,066	0.97%
2023/06/02	0	41.70	0.1	41.75	41.80	-0.1	2,075	0.00%
2023/06/01	0	41.08	1	41.10	41.15	-1	2,059	-0.05%
2023/05/31	0.1	41.10	0	0.00	40.85	0.1	2,049	0.00%
2023/05/30	1	41.20	0	0.00	41.05	1	2,026	0.05%
2023/05/29	0	41.30	0	42.00	41.25	0	2,022	0.00%
2023/05/26	0	0.00	2	41.15	41.10	-2	2,016	-0.10%
2023/05/25	7	41.26	10	41.20	41.05	-3	2,027	-0.15%
2023/05/24	2	41.65	0	0.00	41.60	2	2,017	0.10%
2023/05/22	0	0.00	1	41.60	41.70	-1	2,017	-0.05%
2023/05/19	0	0.00	2.1	41.23	41.40	-2.1	2,021	-0.10%
2023/05/18	46	40.86	0	0.00	41.05	46	2,032	2.26%
2023/05/17	26	40.66	0	0.00	40.90	26	2,024	1.28%
2023/05/16	22.1	40.70	1	40.80	40.80	21.1	2,000	1.05%
2023/05/15	123.5	41.15	2.1	41.27	40.80	121.5	1,991	6.10%	大買/鉅額交易
2023/05/12	0	40.75	0	0.00	40.80	0	1,966	0.00%
2023/05/11	15	40.52	0	0.00	40.25	15	1,969	0.76%
2023/05/10	4.1	40.35	0.3	40.45	40.30	3.8	1,955	0.19%
2023/05/09	10	40.74	0	0.00	40.70	10	1,938	0.52%
2023/05/08	50.2	40.79	0	0.00	41.00	50.2	1,911	2.63%
2023/05/05	1	42.65	0	0.00	42.60	1	1,811	0.06%
2023/05/03	10	42.68	0	0.00	42.60	10	1,830	0.55%
2023/04/28	1	42.50	0.1	42.60	42.50	1	1,852	0.05%
2023/04/27	1	42.35	0	0.00	42.30	1	1,831	0.05%
2023/04/26	10	41.95	1	42.05	42.15	9	1,836	0.49%
2023/04/25	2.1	42.15	2	42.15	41.95	0.1	1,827	0.00%
2023/04/24	1	42.20	0.1	42.90	42.50	1	1,828	0.05%
2023/04/21	1.1	42.10	0	0.00	41.85	1.1	1,857	0.06%
2023/04/20	0.1	42.50	1	42.30	42.25	-1	1,888	-0.05%
2023/04/19	5	42.70	1	42.70	42.55	4	1,925	0.21%
2023/04/14	1	43.10	0	0.00	43.05	1	1,925	0.05%
2023/04/13	0	0.00	2.1	43.23	43.20	-2.1	1,933	-0.11%
2023/04/12	0	0.00	3	42.77	42.95	-3	1,893	-0.16%
2023/04/10	1	42.35	0.1	42.50	42.45	1	1,877	0.05%
2023/04/07	0	0.00	1	42.20	42.30	-1	1,873	-0.05%
2023/04/06	2.3	41.86	1	41.75	41.80	1.3	1,870	0.07%
2023/03/31	0.1	41.95	0	0.00	41.90	0.1	1,852	0.00%
2023/03/29	0	0.00	1	42.35	42.15	-1	1,846	-0.05%
2023/03/28	0	0.00	1	42.55	42.45	-1	1,853	-0.05%
2023/03/27	0	0.00	5	42.55	42.35	-5	1,870	-0.27%
2023/03/23	4	42.79	0	0.00	42.65	4	1,897	0.21%
2023/03/22	0	0.00	1.1	42.45	42.45	-1.1	1,885	-0.06%
2023/03/21	0	0.00	2	42.10	42.05	-2	1,895	-0.11%
2023/03/20	0	0.00	0.1	42.00	42.00	-0.1	1,914	0.00%
2023/03/16	2	41.08	0	0.00	41.20	2	1,944	0.10%
2023/03/15	1.1	41.75	0	0.00	41.65	1.1	2,033	0.05%
2023/03/14	4.1	41.33	0	0.00	41.25	4.1	2,057	0.20%
2023/03/13	2.1	41.50	0.1	42.10	41.85	2	2,057	0.10%
2023/03/10	1.1	42.12	45	42.44	42.20	-44	2,049	-2.14%
2023/03/09	6.1	42.88	1	43.00	42.80	5.1	2,039	0.25%
2023/03/08	9.1	42.95	15.1	43.02	43.40	-6	2,020	-0.29%
2023/03/07	10	45.55	1.2	45.67	45.60	8.8	1,876	0.47%
2023/03/06	19	44.95	2.1	45.10	45.10	17	1,880	0.90%
2023/03/03	34	44.50	0.1	44.70	44.80	33.9	1,888	1.79%
2023/03/02	0	0.00	4	44.39	44.55	-4	1,920	-0.21%
2023/03/01	0.1	44.20	0	0.00	44.40	0.1	1,961	0.00%
2023/02/23	0.1	44.70	0.2	44.85	44.65	-0.1	2,027	0.00%
2023/02/22	2	44.20	0	0.00	44.20	2	2,061	0.10%
2023/02/21	1	44.20	0.1	44.35	44.25	0.9	2,090	0.04%
2023/02/20	0	0.00	0.1	44.25	44.20	-0.1	2,146	0.00%
2023/02/17	1	44.05	8	44.11	44.20	-7	2,220	-0.32%
2023/02/16	2	43.70	2	44.10	43.55	0	2,303	0.00%
2023/02/15	1.1	44.47	0	0.00	43.85	1.1	2,384	0.04%
2023/02/14	0	0.00	0.1	44.30	44.50	-0.1	2,436	0.00%
2023/02/13	0	0.00	4	43.74	44.10	-4	2,534	-0.16%
2023/02/09	1.1	43.70	4	43.76	43.65	-3	2,917	-0.10%
2023/02/08	0	0.00	1	44.00	44.00	-1	3,232	-0.03%
2023/02/07	2	44.18	0.2	44.02	44.20	1.9	3,368	0.05%
2023/02/06	0.1	43.40	0.4	43.73	43.70	-0.3	3,360	-0.01%
2023/02/03	0.1	43.10	0	0.00	43.35	0.1	3,369	0.00%
2023/02/02	0	0.00	2.1	43.60	43.25	-2.1	3,364	-0.06%
2023/02/01	0	0.00	1.1	43.30	43.40	-1.1	3,356	-0.03%
2023/01/31	0	0.00	1.1	43.15	43.20	-1.1	3,386	-0.03%
2023/01/30	3	42.90	2.1	42.98	42.90	1	3,399	0.03%
2023/01/16	10	42.53	0.1	42.85	42.90	10	3,419	0.29%
2023/01/12	0.1	42.40	0	0.00	42.40	0.1	3,498	0.00%
2023/01/11	0.1	42.65	0	0.00	42.40	0.1	3,520	0.00%
2023/01/10	1	43.10	10.1	43.10	43.20	-9.1	3,508	-0.26%
2023/01/09	21	42.58	1.1	42.95	42.60	20	3,486	0.57%
2023/01/06	0	0.00	0.1	42.65	42.30	-0.1	3,464	0.00%
2023/01/03	0.1	41.70	2.1	42.20	42.10	-2	3,518	-0.06%
2022/12/30	0	0.00	0.1	42.20	41.85	-0.1	3,535	0.00%
2022/12/29	1.1	41.75	0	0.00	42.15	1.1	3,537	0.03%
2022/12/28	0.1	42.00	0.1	42.40	42.00	0	3,540	0.00%
2022/12/27	0	0.00	0.1	42.25	42.00	-0.1	3,546	0.00%
2022/12/26	10	41.85	0.1	42.00	42.20	10	3,582	0.28%
2022/12/22	12.1	41.59	10.1	41.80	41.60	2	3,655	0.05%
2022/12/20	3.1	41.96	27	42.23	41.35	-23.9	3,704	-0.65%
2022/12/19	12.1	42.34	0	0.00	42.30	12.1	3,709	0.32%
2022/12/16	1	43.05	5	43.00	42.80	-4	3,722	-0.11%
2022/12/15	2	42.95	0	0.00	42.85	2	3,748	0.05%
2022/12/14	3	42.85	1	42.85	42.85	2	3,781	0.05%
2022/12/13	0.1	42.90	0.1	43.44	42.85	0	3,826	0.00%
2022/12/12	0.1	42.60	15.2	42.89	43.35	-15.1	3,844	-0.39%
2022/12/08	2	43.08	13.2	42.98	43.05	-11.2	3,825	-0.29%
2022/12/07	2.1	43.43	3.3	42.90	42.15	-1.2	3,798	-0.03%
2022/12/06	3.4	42.37	0.2	42.15	42.05	3.2	3,709	0.09%
2022/12/05	2.1	41.21	0	0.00	41.30	2.1	3,691	0.06%
2022/12/02	0	0.00	1.2	41.84	41.80	-1.2	3,745	-0.03%
2022/12/01	0.1	41.35	3.3	41.49	41.70	-3.2	3,739	-0.09%
2022/11/30	7	40.67	0.3	40.82	40.65	6.8	3,791	0.18%
2022/11/29	0	0.00	5.1	40.60	40.40	-5.1	3,918	-0.13%
2022/11/28	0	0.00	10.1	40.53	40.40	-10.1	3,944	-0.26%
2022/11/25	0	0.00	1.1	40.41	40.40	-1.1	3,936	-0.03%
2022/11/24	1	40.00	1.1	40.06	40.20	-0.1	3,921	0.00%
2022/11/23	0	0.00	3.1	39.94	40.25	-3.1	3,888	-0.08%
2022/11/22	1	39.85	0	0.00	39.80	1	3,856	0.03%
2022/11/21	3	40.17	0.1	40.10	40.15	2.9	3,840	0.08%
2022/11/18	2.2	39.74	1	39.70	39.55	1.2	3,805	0.03%
2022/11/17	5.1	40.05	0	40.15	39.90	5	3,751	0.13%
2022/11/16	8	40.06	0.1	40.10	39.75	8	3,717	0.21%
2022/11/15	3.2	40.01	1.1	40.20	40.00	2.2	3,659	0.06%
2022/11/14	6	40.05	2.3	40.03	40.25	3.7	3,582	0.10%
2022/11/11	10	39.20	8.2	39.58	39.10	1.8	3,500	0.05%
2022/11/10	4	38.76	2.3	38.72	38.70	1.8	3,419	0.05%
2022/11/09	12	38.81	1	39.10	38.80	11	3,385	0.32%
2022/11/08	2	39.15	17.1	39.17	38.90	-15.1	3,291	-0.46%
2022/11/07	27.5	38.55	1.1	38.18	38.60	26.5	3,174	0.83%
2022/11/04	13.3	39.85	3.8	39.91	40.10	9.5	2,913	0.33%
2022/11/03	6.6	42.80	3	42.70	42.70	3.6	2,588	0.14%
2022/11/02	0	0.00	0.1	47.40	47.40	-0.1	2,445	0.00%
2022/11/01	0	0.00	1	47.15	47.30	-1	2,439	-0.04%
2022/10/31	4	46.65	0.1	47.00	46.90	4	2,445	0.16%
2022/10/28	1.1	47.24	2	47.40	46.65	-0.9	2,469	-0.04%
2022/10/27	0	0.00	5.1	47.04	47.35	-5.1	2,460	-0.21%
2022/10/26	0	0.00	2.1	46.15	46.60	-2.1	2,447	-0.08%
2022/10/25	2	45.70	1	45.80	45.95	1	2,428	0.04%
2022/10/24	0.1	45.73	0	0.00	45.40	0.1	2,424	0.00%
2022/10/21	2	46.15	3.1	46.43	46.20	-1.1	2,423	-0.04%
2022/10/20	3.2	45.18	1.1	45.40	45.60	2.1	2,432	0.08%
2022/10/19	0	0.00	6.1	46.00	46.20	-6.1	2,390	-0.25%
2022/10/18	0	0.00	5.1	45.15	45.20	-5.1	2,371	-0.21%
2022/10/17	0.1	43.98	0.1	44.60	44.45	0.1	2,367	0.00%
2022/10/14	1	44.40	0.1	44.80	44.40	1	2,368	0.04%
2022/10/13	2.1	45.19	1	44.15	44.15	1.1	2,377	0.05%
2022/10/12	1	45.65	0	0.00	45.35	1	2,357	0.04%
2022/10/11	3.1	45.81	1	46.35	45.85	2.1	2,348	0.09%
2022/10/07	3	46.68	10.1	46.31	46.60	-7.1	2,324	-0.31%
2022/10/03	7	45.76	0.1	46.00	45.85	7	2,308	0.30%
2022/09/30	3.1	45.44	0	0.00	45.60	3.1	2,301	0.13%
2022/09/29	1	46.30	1.1	46.52	46.70	-0.1	2,277	0.00%
2022/09/28	2.2	46.36	30	47.22	46.05	-27.8	2,289	-1.22%
2022/09/27	1.1	47.37	1.1	47.07	48.00	-0.1	2,274	0.00%
2022/09/26	2.1	47.71	8	48.16	47.25	-5.9	2,273	-0.26%
2022/09/23	1.1	49.19	0	0.00	49.00	1.1	2,289	0.05%
2022/09/22	20	49.03	1.1	48.94	49.50	18.9	2,315	0.82%
2022/09/21	2	48.73	3.1	48.70	48.90	-1.1	2,267	-0.05%
2022/09/20	12.1	48.48	7.2	48.43	48.30	4.9	2,235	0.22%
2022/09/19	3.1	46.77	0	0.00	46.85	3.1	2,213	0.14%
2022/09/16	1	47.65	0	0.00	47.65	1	2,217	0.05%
2022/09/15	2	47.58	0.1	48.00	47.85	2	2,266	0.09%
2022/09/14	3	47.30	2	47.25	47.30	1	2,316	0.04%
2022/09/12	0.1	47.65	2	47.75	47.55	-2	2,485	-0.08%
2022/09/08	3.2	48.40	3.1	49.06	47.80	0.1	2,601	0.00%
2022/09/07	7	48.31	4	47.99	48.40	3	2,727	0.11%
2022/09/06	10.1	48.71	9.1	48.82	48.35	1	2,772	0.04%
2022/09/05	13	48.74	10.3	47.92	48.85	2.7	2,685	0.10%
2022/09/02	2	45.78	6.3	45.99	45.95	-4.3	2,527	-0.17%
2022/09/01	0.1	44.60	0	0.00	44.60	0.1	2,497	0.00%
2022/08/31	0.1	45.05	0	0.00	45.05	0.1	2,494	0.00%
2022/08/30	0.1	45.30	0.1	45.85	45.35	0	2,491	0.00%
2022/08/29	1.1	44.89	7.1	44.79	45.30	-6	2,489	-0.24%
2022/08/26	3	45.88	1.1	45.46	45.95	1.9	2,486	0.08%
2022/08/23	1	44.95	0	0.00	44.95	1	2,498	0.04%
2022/08/22	0.1	45.20	0	0.00	45.20	0.1	2,507	0.00%
2022/08/19	0.1	45.35	0	0.00	45.35	0.1	2,514	0.00%
2022/08/18	2	45.73	0.1	46.05	45.55	2	2,519	0.08%
2022/08/17	0	0.00	1.2	45.63	45.65	-1.2	2,527	-0.05%
2022/08/16	1	45.00	0	0.00	45.00	1	2,521	0.04%
2022/08/15	0	0.00	0.1	45.00	44.60	-0.1	2,537	0.00%
2022/08/12	1	44.30	0.1	44.55	44.60	0.9	2,529	0.04%
2022/08/10	0	0.00	0.2	44.18	44.10	-0.2	2,529	-0.01%
2022/08/09	0	0.00	0	43.85	43.85	0	2,537	0.00%
2022/08/08	2	43.40	0	0.00	43.45	2	2,550	0.08%
2022/08/05	0	0.00	0.2	43.48	43.60	-0.2	2,563	-0.01%
2022/08/04	3.1	42.77	0	0.00	42.50	3.1	2,570	0.12%
2022/08/02	3.1	43.44	1	43.70	43.65	2.1	2,582	0.08%
2022/07/29	0.1	44.00	0	0.00	44.45	0.1	2,713	0.00%
2022/07/28	0.1	44.20	1	44.20	44.15	-0.9	2,755	-0.03%
2022/07/27	3	43.83	2.4	44.22	44.75	0.6	2,731	0.02%
2022/07/26	0	0.00	2.3	42.89	42.90	-2.3	2,695	-0.08%
2022/07/25	0	0.00	1.2	42.49	42.60	-1.2	2,698	-0.05%
2022/07/22	1	41.40	0.2	41.61	41.60	0.8	2,689	0.03%
2022/07/21	2.3	40.65	0.1	41.25	41.30	2.2	2,710	0.08%
2022/07/15	0	0.00	0.1	42.30	41.90	-0.1	2,760	0.00%
2022/07/14	0	0.00	3.1	42.22	42.20	-3.1	2,785	-0.11%
2022/07/13	0	0.00	1	41.80	41.55	-1	2,843	-0.04%
2022/07/12	2.2	41.38	1.1	41.23	41.70	1.1	2,841	0.04%
2022/07/11	1	42.10	0.1	42.40	42.05	0.9	2,832	0.03%
2022/07/08	0	0.00	0.2	41.70	41.85	-0.2	2,837	-0.01%
2022/07/07	0.1	39.80	0.2	40.56	40.90	-0.1	2,825	0.00%
2022/07/06	1.3	40.46	0	0.00	40.10	1.3	2,839	0.05%
2022/07/05	1.3	41.15	0.2	41.25	41.30	1.1	2,820	0.04%
2022/07/04	2.2	41.20	0	0.00	41.15	2.2	2,807	0.08%
2022/07/01	23	42.65	21.1	42.71	42.40	1.9	2,799	0.07%
2022/06/30	10.2	45.18	13	45.02	44.90	-2.8	2,764	-0.10%
2022/06/29	7	45.96	0	0.00	46.05	7	2,718	0.26%
2022/06/28	2	46.25	0	0.00	46.25	2	2,702	0.07%
2022/06/24	1	46.75	0	0.00	46.55	1	2,756	0.04%
2022/06/23	7	47.00	9	47.23	47.05	-2	2,752	-0.07%
2022/06/22	1	48.85	1	49.05	48.90	0	2,797	0.00%
2022/06/21	7	47.86	6	48.38	49.00	1	2,765	0.04%
2022/06/20	4	47.94	7	48.95	47.75	-3	2,715	-0.11%
2022/06/17	7	48.45	6	49.03	48.10	1	2,596	0.04%
2022/06/16	12	48.77	17	49.31	48.00	-5	2,497	-0.20%
2022/06/15	5	48.06	13	47.58	47.60	-8	2,341	-0.34%
2022/06/14	1	45.25	0	0.00	46.30	1	2,315	0.04%
2022/06/13	3	45.27	0	0.00	45.75	3	2,364	0.13%
2022/06/10	1	46.45	0	0.00	46.00	1	2,451	0.04%
2022/06/09	0	0.00	1	45.75	46.15	-1	2,538	-0.04%
2022/06/07	0	0.00	2.1	45.69	45.30	-2.1	2,759	-0.08%
2022/06/02	2	45.40	0	0.00	45.25	2	2,826	0.07%
2022/06/01	1	45.76	3	46.47	45.75	-2	2,851	-0.07%
2022/05/30	0	0.00	4	45.98	46.20	-4	2,848	-0.14%
2022/05/27	2	45.55	6	45.43	45.60	-4	2,851	-0.14%
2022/05/26	2	45.00	5	45.10	45.00	-3	2,863	-0.10%
2022/05/25	0	44.80	0	0.00	44.90	0	2,896	0.00%
2022/05/24	1	43.70	4	43.85	43.70	-3	2,927	-0.10%
2022/05/23	7	43.71	9	44.19	43.65	-2	2,944	-0.07%
2022/05/20	1	45.30	5	45.20	45.20	-4	2,930	-0.14%
2022/05/19	4	45.60	0	0.00	45.60	4	2,935	0.14%
2022/05/18	4	46.70	3	46.80	46.65	1	2,948	0.03%
2022/05/17	4	46.50	0	0.00	46.50	4	2,998	0.13%
2022/05/16	1	45.85	0	0.00	46.00	1	3,018	0.03%
2022/05/13	3	46.05	1	46.35	46.45	2	3,055	0.07%
2022/05/12	3.1	46.49	0	0.00	45.50	3.1	3,071	0.10%
2022/05/11	1	47.79	0	0.00	47.60	1	3,084	0.03%
2022/05/10	1	46.86	0	0.00	47.55	1	3,095	0.03%
2022/05/06	4	49.07	17.2	48.68	49.15	-13.2	3,105	-0.43%
2022/05/05	4	47.72	0.1	47.73	47.80	4	3,049	0.13%
2022/05/04	2	46.10	0	0.00	46.10	2	3,003	0.07%
2022/05/03	1	46.25	0	0.00	46.20	1	3,019	0.03%
2022/04/29	0	46.50	0	46.30	46.60	0	3,019	0.00%
2022/04/28	0	0.00	0	45.75	45.60	0	3,012	0.00%
2022/04/27	2.2	45.81	1	45.55	45.20	1.2	3,020	0.04%
2022/04/26	0	0.00	2	46.88	46.70	-2	3,008	-0.07%
2022/04/25	2	46.75	0	0.00	46.80	2	3,007	0.07%
2022/04/22	2	47.35	4.1	47.47	47.80	-2.1	2,993	-0.07%
2022/04/21	0	46.40	1	46.75	46.70	-1	2,952	-0.03%
2022/04/20	1	47.05	0	47.15	47.30	1	2,940	0.03%
2022/04/19	0	0.00	0	46.70	47.15	0	2,934	0.00%
2022/04/18	3	46.03	0	0.00	45.75	3	2,926	0.10%
2022/04/14	1	46.45	0	0.00	46.55	1	2,967	0.03%
2022/04/13	4	46.69	5	46.80	46.45	-1	2,954	-0.03%
2022/04/12	0	0.00	1.1	46.26	46.50	-1.1	2,943	-0.04%
2022/04/11	1	45.65	1	45.60	45.75	0	2,905	0.00%
2022/04/08	4	45.68	0	0.00	45.95	4	2,891	0.14%
2022/04/07	1	45.65	0	0.00	45.50	1	2,880	0.03%
2022/04/06	1	46.00	0	0.00	46.00	1	2,860	0.03%
2022/04/01	2	46.22	0	0.00	46.20	2	2,840	0.07%
2022/03/31	0	0.00	2	46.25	46.35	-2	2,833	-0.07%
2022/03/30	8.1	46.30	1	46.30	46.25	7.1	2,826	0.25%
2022/03/29	5	46.95	2	46.80	47.00	3	2,794	0.11%
2022/03/28	10.1	45.66	0.4	45.60	46.05	9.6	2,731	0.35%
2022/03/25	3	46.43	16.1	46.35	46.50	-13.1	2,691	-0.49%
2022/03/24	2	44.80	0	44.75	45.00	2	2,594	0.08%
2022/03/23	1	44.25	1	44.25	44.25	0	2,577	0.00%
2022/03/22	5	44.92	0	0.00	44.90	5	2,564	0.19%
2022/03/21	2	44.87	0.2	44.93	45.00	1.9	2,547	0.07%
2022/03/18	0.1	44.17	3	44.45	44.00	-2.9	2,497	-0.12%
2022/03/17	4	45.11	3	44.99	44.80	1	2,438	0.04%
2022/03/16	2.3	44.99	6.2	45.11	45.40	-3.9	2,376	-0.17%
2022/03/15	0	0.00	10.1	44.87	45.10	-10.1	2,324	-0.43%
2022/03/14	0	0.00	5.1	44.75	44.85	-5.1	2,228	-0.23%
2022/03/11	2	43.15	9.2	43.87	44.15	-7.2	2,134	-0.33%
2022/03/10	0	0.00	0.1	42.53	42.55	-0.1	1,986	0.00%
2022/03/09	0	0.00	3.1	41.46	41.90	-3.1	1,903	-0.16%
2022/03/07	4.2	40.56	1.3	40.64	40.65	2.8	1,831	0.15%
2022/03/04	0	0.00	1	41.55	41.50	-1	1,810	-0.06%
2022/03/03	0	0.00	4	41.63	41.70	-4	1,806	-0.22%
2022/03/02	0	0.00	2	41.33	41.40	-2	1,796	-0.11%
2022/03/01	2	41.45	0.4	41.31	41.55	1.7	1,789	0.09%
2022/02/25	0	0.00	30.1	40.75	41.15	-30.1	1,770	-1.70%
2022/02/24	5.1	40.04	10	40.26	40.15	-4.9	1,736	-0.28%
2022/02/23	0	0.00	8	40.69	40.70	-8	1,689	-0.47%
2022/02/22	2.1	41.10	0	0.00	40.95	2.1	1,667	0.12%
2022/02/21	1	41.40	10	41.40	41.50	-9	1,656	-0.54%
2022/02/18	2	41.28	5	41.45	41.45	-3	1,664	-0.18%
2022/02/17	0	0.00	6.1	41.47	41.10	-6.1	1,665	-0.36%
2022/02/16	2	40.58	0.1	40.80	41.00	2	1,626	0.12%
2022/02/15	1	40.70	1.1	40.74	40.65	-0.1	1,603	-0.01%
2022/02/14	1	39.95	2.5	40.04	40.20	-1.5	1,561	-0.10%
2022/02/11	1	40.10	1.1	40.05	40.05	-0.1	1,526	0.00%
2022/02/10	0	0.00	1.2	39.85	39.90	-1.2	1,480	-0.08%
2022/02/09	3	39.53	0	0.00	39.65	3	1,453	0.21%
2022/02/08	0	0.00	14	39.56	39.65	-14	1,456	-0.96%
2022/02/07	1	39.20	1.3	38.86	39.70	-0.3	1,416	-0.02%
2022/01/25	2	38.05	0	0.00	38.05	2	1,345	0.15%
2022/01/24	1.1	38.16	0	0.00	38.40	1.1	1,322	0.08%
2022/01/21	6	38.61	4.1	38.68	38.50	1.9	1,305	0.15%
2022/01/20	0	0.00	1.1	38.75	38.80	-1.1	1,295	-0.08%
2022/01/19	1	38.40	5	38.45	38.50	-4	1,280	-0.31%
2022/01/18	2	38.28	1	38.40	38.30	1	1,259	0.08%
2022/01/17	3.2	38.25	22	38.30	38.30	-18.9	1,247	-1.51%
2022/01/14	1	38.45	0	0.00	38.40	1	1,238	0.08%
2022/01/13	2.1	38.57	4	38.55	38.60	-2	1,252	-0.16%
2022/01/12	1	38.20	1	38.55	38.40	0	1,231	0.00%
2022/01/11	12	38.52	6.6	38.50	38.60	5.4	1,211	0.45%
2022/01/10	1	37.90	12.2	38.00	38.05	-11.2	1,154	-0.97%
2022/01/07	11	37.74	4.2	37.67	37.65	6.8	1,121	0.61%
2021/12/29	0	0.00	8	37.24	37.25	-8	1,114	-0.72%
2021/12/28	0	0.00	6	37.18	37.10	-6	1,115	-0.54%
2021/12/27	3	37.25	2	37.13	37.20	1	1,123	0.09%
2021/12/24	0.1	37.00	0	0.00	37.00	0.1	1,117	0.01%
2021/12/23	0	0.00	2.1	37.15	37.05	-2.1	1,114	-0.19%
2021/12/22	0	0.00	3	37.00	37.00	-3	1,108	-0.27%
2021/12/20	0	0.00	0.1	37.05	36.70	-0.1	1,107	-0.01%
2021/12/17	0	0.00	3	36.52	36.70	-3	1,085	-0.28%
2021/12/16	0	0.00	6	36.05	36.40	-6	1,067	-0.56%
2021/12/15	5.1	35.79	0	0.00	35.80	5.1	1,066	0.48%
2021/12/14	5	35.82	3	35.90	35.80	2	1,132	0.18%
2021/12/13	1	35.80	0	0.00	35.85	1	1,146	0.09%
2021/12/10	3	35.95	0	0.00	35.95	3	1,148	0.26%
2021/12/09	2	35.93	0	0.00	35.95	2	1,158	0.17%
2021/12/08	5	36.08	2	36.03	36.00	3	1,165	0.26%
2021/12/07	10	36.00	0	0.00	36.05	10	1,169	0.86%
2021/12/03	5.1	36.00	0	0.00	36.00	5.1	1,228	0.42%
2021/12/02	6	35.89	0	0.00	35.85	6	1,242	0.48%
2021/12/01	11	35.88	0	0.00	36.05	11	1,246	0.88%
2021/11/30	7	35.91	0	0.00	35.75	7	1,247	0.56%
2021/11/29	5	35.81	0.2	36.91	36.05	4.8	1,233	0.39%
2021/11/26	0.1	36.30	8	36.21	36.15	-7.9	1,230	-0.64%
2021/11/25	0.1	36.55	6	36.45	36.40	-5.9	1,227	-0.48%
2021/11/24	2	36.68	1	36.65	36.55	1	1,221	0.08%
2021/11/23	0.1	36.50	1	36.55	36.45	-0.9	1,225	-0.07%
2021/11/19	8.1	37.06	1.2	37.05	36.90	6.9	1,225	0.56%
2021/11/18	7	37.26	3.1	37.35	37.15	3.9	1,217	0.32%
2021/11/17	4	37.06	0	0.00	37.15	4	1,204	0.33%
2021/11/16	7	36.94	0.1	37.20	36.85	6.9	1,213	0.57%
2021/11/15	0	0.00	1.1	36.86	36.85	-1.1	1,230	-0.09%
2021/11/12	0	0.00	3	36.75	36.70	-3	1,226	-0.24%
2021/11/11	3	36.50	0.2	36.60	36.50	2.8	1,233	0.23%
2021/11/09	1	36.00	0	0.00	36.05	1	1,233	0.08%
2021/11/05	4.5	35.93	0.1	36.45	35.85	4.5	1,235	0.36%
2021/11/04	2	36.65	0	0.00	36.50	2	1,191	0.17%
2021/11/03	0	0.00	1	36.80	36.75	-1	1,182	-0.08%
2021/11/02	1	36.50	0	0.00	36.60	1	1,179	0.08%
2021/10/29	1	36.40	0	0.00	36.45	1	1,193	0.08%
2021/10/28	0	0.00	1	36.70	36.60	-1	1,193	-0.08%
2021/10/27	0	0.00	0.3	36.69	36.60	-0.3	1,210	-0.02%
2021/10/26	16	36.50	0.1	36.50	36.40	16	1,237	1.29%
2021/10/22	0	0.00	1	36.35	36.35	-1	1,255	-0.08%
2021/10/21	5	35.85	5	36.30	35.85	0	1,264	0.00%
2021/10/20	0	0.00	1	36.10	36.20	-1	1,237	-0.08%
2021/10/19	7	36.05	2	36.00	36.05	5	1,248	0.40%
2021/10/15	0	0.00	2	36.20	36.25	-2	1,265	-0.16%
2021/10/14	0.1	36.15	0	0.00	36.25	0.1	1,271	0.01%
2021/10/12	2	36.35	1	36.70	36.60	1	1,295	0.08%
2021/10/08	2	36.70	1.3	36.50	36.65	0.7	1,283	0.06%
2021/10/07	1	36.30	0.1	36.25	36.30	0.9	1,282	0.07%
2021/10/06	4	35.80	0	0.00	35.90	4	1,286	0.31%
2021/10/05	0	0.00	1	35.90	35.85	-1	1,296	-0.08%
2021/10/04	0	0.00	0.1	35.95	36.15	-0.1	1,300	0.00%
2021/10/01	0	0.00	4	35.65	35.70	-4	1,297	-0.31%
2021/09/30	1	35.75	1	35.55	35.85	0	1,299	0.00%
2021/09/29	5	35.45	1	35.50	35.40	4	1,312	0.30%
2021/09/28	5	35.51	0	0.00	35.70	5	1,320	0.38%
2021/09/27	0	0.00	1	35.65	35.50	-1	1,323	-0.08%
2021/09/23	1	35.40	0	0.00	35.35	1	1,353	0.07%
2021/09/17	3	35.22	0	0.00	35.20	3	1,362	0.22%
2021/09/16	12	35.48	0	0.00	35.50	12	1,303	0.92%
2021/09/15	20.1	35.60	0	0.00	35.55	20.1	1,290	1.56%
2021/09/14	5.1	35.75	0.2	36.15	35.85	4.9	1,297	0.38%
2021/09/13	10	35.85	0.2	35.93	35.95	9.8	1,290	0.76%
2021/09/10	2	35.40	0.1	35.75	35.35	1.9	1,283	0.15%
2021/09/09	3	35.08	0	0.00	35.25	3	1,304	0.23%
2021/09/08	0.4	36.00	10	35.55	35.50	-9.6	1,243	-0.77%
2021/09/06	0	0.00	11	35.90	35.95	-11	1,254	-0.88%
2021/09/03	0.1	36.30	0	0.00	36.20	0.1	1,252	0.01%
2021/09/02	0	0.00	1	36.20	36.20	-1	1,248	-0.08%
2021/08/31	2	36.05	0	0.00	36.05	2	1,238	0.16%
2021/08/30	1	36.15	0.1	36.30	36.20	0.9	1,233	0.07%
2021/08/26	2	35.78	0	0.00	35.75	2	1,229	0.16%
2021/08/25	1	36.00	0	0.00	35.95	1	1,229	0.08%
2021/08/23	2	36.05	0	0.00	35.95	2	1,217	0.16%
2021/08/20	0	0.00	0.5	37.06	35.90	-0.5	1,216	-0.04%
2021/08/17	0.2	38.03	0	0.00	38.10	0.2	1,161	0.02%
2021/08/12	0	0.00	1	38.60	38.60	-1	1,147	-0.09%
2021/08/06	1	38.55	0.1	38.80	38.55	0.9	1,223	0.07%
2021/08/05	0	0.00	1.2	38.66	38.80	-1.2	1,249	-0.10%
2021/08/03	1	38.25	0	0.00	38.25	1	1,356	0.07%
2021/07/30	2	37.95	0	0.00	38.25	2	1,369	0.15%
2021/07/29	3	38.17	0	0.00	38.30	3	1,360	0.22%
2021/07/28	2	38.20	1.1	38.68	38.40	0.9	1,354	0.07%
2021/07/21	3	38.52	0	0.00	38.60	3	1,458	0.21%
2021/07/20	0	0.00	2	38.90	38.75	-2	1,463	-0.14%
2021/07/19	14	38.84	1	39.15	39.15	13	1,483	0.88%
2021/07/15	0	0.00	5	39.05	39.15	-5	1,607	-0.31%
2021/07/13	0	0.00	5	39.15	39.35	-5	1,702	-0.29%
2021/07/12	1	39.20	0	0.00	39.00	1	1,699	0.06%
2021/07/09	1	38.80	21	38.78	38.85	-20	1,691	-1.18%
2021/07/07	2	38.80	0.9	38.80	38.80	1.1	1,721	0.06%
2021/07/06	3	39.10	0	0.00	39.10	3	1,743	0.17%
2021/07/02	0.1	39.25	2	39.30	39.30	-1.9	1,784	-0.11%
2021/07/01	2.1	39.20	0	0.00	39.10	2.1	1,791	0.12%
2021/06/30	6	39.36	5	39.39	39.20	1	1,803	0.06%
2021/06/29	8	38.95	6.2	39.03	39.10	1.8	1,785	0.10%
2021/06/28	0.1	38.45	0	0.00	38.50	0.1	1,771	0.01%
2021/06/24	0	0.00	0.1	39.05	38.75	-0.1	1,819	-0.01%
2021/06/23	3	38.95	4.2	38.91	38.85	-1.2	1,880	-0.06%
2021/06/22	0	0.00	3	38.65	38.70	-3	1,966	-0.15%
2021/06/21	3	38.15	2	38.35	38.65	1	2,049	0.05%
2021/06/18	6	38.30	4	38.74	38.75	2	2,119	0.09%
2021/06/17	3	38.15	6	38.75	38.75	-3	2,184	-0.14%
2021/06/16	12	38.26	10	38.46	38.55	2	2,311	0.09%
2021/06/15	2	38.45	5.3	38.54	38.60	-3.3	2,336	-0.14%
2021/06/11	0	0.00	6.3	38.36	38.35	-6.3	2,370	-0.26%
2021/06/10	0	0.00	12.2	37.99	38.05	-12.2	2,383	-0.51%
2021/06/09	0	0.00	3	37.90	37.80	-3	2,410	-0.12%
2021/06/08	0	0.00	0.1	37.80	37.90	-0.1	2,440	0.00%
2021/06/07	3	37.63	0.4	37.98	37.70	2.7	2,474	0.11%
2021/06/03	0	0.00	0.2	38.10	38.00	-0.2	2,533	-0.01%
2021/06/02	1	37.80	4	37.96	38.05	-3	2,567	-0.12%
2021/06/01	3	37.65	0	0.00	38.00	3	2,575	0.12%
2021/05/28	6	37.75	0	0.00	37.80	6	2,617	0.23%
2021/05/27	1	38.00	2.3	37.61	37.85	-1.3	2,615	-0.05%
2021/05/25	3	37.00	1	37.20	37.15	2	2,615	0.08%
2021/05/24	0	0.00	3	36.85	36.85	-3	2,634	-0.11%
2021/05/21	10	36.60	3	36.85	36.65	7	2,654	0.26%
2021/05/20	1	36.50	0	0.00	36.65	1	2,653	0.04%
2021/05/19	4	36.76	1	37.10	36.90	3	2,660	0.11%
2021/05/18	0	0.00	10.1	36.91	37.40	-10.1	2,664	-0.38%
2021/05/17	5.1	35.66	0.6	35.83	35.55	4.5	2,652	0.17%
2021/05/14	1	36.65	11.3	36.75	36.60	-10.3	2,626	-0.39%
2021/05/13	6	36.45	10	36.82	36.55	-4	2,615	-0.15%
2021/05/12	33	37.28	14.5	37.36	36.80	18.5	2,587	0.71%
2021/05/11	11	39.44	16.1	39.23	38.95	-5.1	2,533	-0.20%
2021/05/10	6	39.10	11.1	39.19	39.30	-5.1	2,471	-0.21%
2021/05/07	0	0.00	12	38.91	38.95	-12	2,467	-0.49%
2021/05/06	0	0.00	6.1	38.75	38.70	-6.1	2,458	-0.25%
2021/05/05	3	38.40	9	38.30	38.30	-6	2,449	-0.24%
2021/05/04	10	38.09	4.2	38.28	38.10	5.8	2,445	0.24%
2021/05/03	13	38.99	17	38.73	38.70	-4	2,409	-0.17%
2021/04/29	8.1	39.35	0	0.00	39.50	8.1	2,385	0.34%
2021/04/28	6	39.57	2	39.65	39.60	4	2,380	0.17%
2021/04/27	0	0.00	14	39.70	39.65	-14	2,390	-0.59%
2021/04/26	5	39.74	8	39.83	39.80	-3	2,379	-0.13%
2021/04/23	3	39.45	1	39.60	39.75	2	2,362	0.08%
2021/04/22	14	40.53	19.2	40.47	39.65	-5.2	2,352	-0.22%
2021/04/21	10	39.55	1	39.60	39.70	9	2,230	0.40%
2021/04/20	13	39.67	20	39.96	39.75	-7	2,244	-0.31%
2021/04/19	0	0.00	33.9	39.16	39.45	-33.9	2,230	-1.52%
2021/04/16	0	0.00	16.2	38.48	38.60	-16.2	2,201	-0.74%
2021/04/15	0	0.00	6	38.40	38.40	-6	2,204	-0.27%
2021/04/14	11	38.25	62	38.31	38.25	-51	2,282	-2.23%
2021/04/13	10	38.55	6.2	38.80	38.40	3.8	2,310	0.16%
2021/04/12	0	0.00	7.1	38.60	38.70	-7.1	2,327	-0.31%
2021/04/09	6	38.40	6.1	38.47	38.40	-0.1	2,312	0.00%
2021/04/08	0	0.00	19.2	38.19	38.35	-19.2	2,308	-0.83%
2021/04/07	0	0.00	9	37.80	37.75	-9	2,296	-0.39%
2021/04/06	0	0.00	1	37.90	37.85	-1	2,286	-0.04%
2021/04/01	10	37.70	2	37.70	37.85	8	2,277	0.35%
2021/03/30	0	0.00	4.2	37.90	37.90	-4.2	2,285	-0.18%
2021/03/29	11	37.59	10.2	37.85	37.60	0.8	2,295	0.03%
2021/03/26	1	37.45	24.2	37.21	37.70	-23.2	2,286	-1.01%
2021/03/25	10	36.62	21.4	36.82	36.80	-11.4	2,260	-0.51%
2021/03/24	5	36.26	3.6	36.54	36.35	1.5	2,188	0.07%
2021/03/23	10	36.35	8	36.56	36.20	2	2,104	0.10%
2021/03/22	21	36.20	3	36.37	36.20	18	2,031	0.89%
2021/03/19	21	36.52	0.1	37.00	36.30	20.9	1,942	1.08%
2021/03/18	2	36.88	4.3	37.02	36.85	-2.3	1,815	-0.13%
2021/03/17	12	36.87	3	37.15	36.70	9	1,787	0.50%
2021/03/16	13	37.02	3	37.05	37.10	10	1,759	0.57%
2021/03/15	4	36.75	0	0.00	36.85	4	1,766	0.23%
2021/03/12	8	36.80	3	37.15	36.90	5	1,759	0.28%
2021/03/11	3	36.80	13	37.00	37.10	-10	1,767	-0.57%
2021/03/10	5.2	36.35	7	36.64	36.70	-1.8	1,756	-0.10%
2021/03/09	2	35.98	0	0.00	36.10	2	1,739	0.11%
2021/03/08	18	36.56	0	0.00	36.30	18	1,733	1.04%
2021/03/05	1	37.00	2	37.00	37.00	-1	1,704	-0.06%
2021/03/04	3	36.95	9	37.18	37.20	-6	1,707	-0.35%
2021/03/03	3	36.63	4	36.90	36.85	-1	1,692	-0.06%
2021/03/02	0.1	36.85	2	36.75	36.55	-1.9	1,689	-0.11%
2021/02/26	10	36.38	2	36.65	36.50	8	1,691	0.47%
2021/02/25	2	36.60	0	0.00	36.80	2	1,687	0.12%
2021/02/24	14	36.66	6	36.85	36.75	8	1,688	0.47%
2021/02/23	2	37.10	12	37.10	37.05	-10	1,671	-0.60%
2021/02/22	0	0.00	8	36.75	36.80	-8	1,666	-0.48%
2021/02/19	9	36.58	13	36.64	36.55	-4	1,681	-0.24%
2021/02/18	0	0.00	7	36.46	36.50	-7	1,679	-0.42%
2021/02/17	4	35.95	9	36.10	36.00	-5	1,677	-0.30%
2021/02/05	0	0.00	3	35.85	35.50	-3	1,670	-0.18%
2021/02/03	3	35.47	0	0.00	35.65	3	1,697	0.18%
2021/01/27	2	35.20	0	0.00	35.20	2	1,721	0.12%
2021/01/26	0	0.00	2	35.10	35.10	-2	1,712	-0.12%
2021/01/25	5	35.20	2	35.00	35.35	3	1,712	0.18%
2021/01/22	1	35.10	2	35.25	35.20	-1	1,710	-0.06%
2021/01/21	3	35.45	3	35.85	35.40	0	1,709	0.00%
2021/01/20	11	35.60	0	0.00	35.50	11	1,731	0.64%
2021/01/18	12	36.19	5	36.26	36.30	7	1,713	0.41%
2021/01/15	19	36.59	0	0.00	36.50	19	1,706	1.11%
2021/01/14	1	36.85	6	37.00	37.00	-5	1,752	-0.29%
2021/01/13	10	36.76	1	36.80	36.85	9	1,772	0.51%
2021/01/12	12	36.94	0	0.00	36.90	12	1,762	0.68%
2021/01/11	35	37.25	4	37.74	37.35	31	1,744	1.78%
2021/01/08	0	0.00	15	37.47	37.45	-15	1,735	-0.86%
2021/01/07	26	37.20	0	0.00	37.20	26	1,735	1.50%
2021/01/06	26	37.73	2	37.75	37.65	24	1,659	1.45%
2021/01/05	11	38.13	0	0.00	38.15	11	1,608	0.68%
2021/01/04	0	0.00	3	38.55	38.45	-3	1,583	-0.19%
2020/12/31	7	38.24	0	0.00	38.20	7	1,575	0.44%
2020/12/30	19	38.32	0	0.00	38.55	19	1,560	1.22%
2020/12/29	3	38.55	0	0.00	38.55	3	1,555	0.19%
2020/12/28	0	0.00	6	38.75	38.75	-6	1,577	-0.38%
2020/12/25	0	0.00	3	38.50	38.55	-3	1,610	-0.19%
2020/12/24	16	38.06	6	38.38	38.00	10	1,638	0.61%
2020/12/23	9	38.37	3	38.67	38.25	6	1,623	0.37%
2020/12/22	3	38.38	0	0.00	38.25	3	1,626	0.18%
2020/12/21	3	38.40	6	39.15	39.15	-3	1,648	-0.18%
2020/12/18	2	38.23	10	38.90	38.90	-8	1,630	-0.49%
2020/12/17	4	38.36	1	38.35	38.55	3	1,616	0.19%
2020/12/16	2	38.38	3	38.55	38.60	-1	1,645	-0.06%
2020/12/14	5	38.50	0	0.00	38.55	5	1,766	0.28%
2020/12/11	9	38.32	3	38.60	38.60	6	1,803	0.33%
2020/12/10	3	38.10	3	38.60	38.10	0	1,826	0.00%
2020/12/09	5	38.08	0	0.00	38.10	5	1,844	0.27%
2020/12/08	12	38.43	11	38.45	38.40	1	1,977	0.05%
2020/12/07	10	38.66	0	0.00	38.70	10	2,041	0.49%
2020/12/04	25	38.96	0	0.00	38.95	25	2,205	1.13%
2020/12/03	0	0.00	9	39.09	39.30	-9	2,228	-0.40%
2020/12/02	3	38.95	0	0.00	38.95	3	2,322	0.13%
2020/11/30	0	0.00	9	39.18	39.15	-9	2,605	-0.35%
2020/11/27	7	39.05	0	0.00	39.10	7	2,635	0.27%
2020/11/24	2	39.45	0	0.00	39.35	2	2,649	0.08%
2020/11/23	0	0.00	2	39.95	39.80	-2	2,637	-0.08%
2020/11/20	2	39.45	1	39.45	39.45	1	2,621	0.04%
2020/11/19	1	39.85	0	0.00	39.75	1	2,638	0.04%
2020/11/18	0	0.00	2	39.95	40.00	-2	2,627	-0.08%
2020/11/17	1	39.70	5	39.70	39.60	-4	2,611	-0.15%
2020/11/16	0	0.00	2	39.70	39.50	-2	2,631	-0.08%
2020/11/12	0	0.00	2	39.60	39.30	-2	2,628	-0.08%
2020/11/11	1	39.60	7	39.49	39.60	-6	2,622	-0.23%
2020/11/10	1	39.15	8	39.07	39.15	-7	2,601	-0.27%
2020/11/06	3	38.60	0	0.00	38.45	3	2,581	0.12%
2020/11/05	7	38.67	0	0.00	38.70	7	2,574	0.27%
2020/10/30	14	39.30	9	39.48	38.95	5	2,627	0.19%
2020/10/29	0	0.00	4	39.25	39.35	-4	2,612	-0.15%
2020/10/26	0	0.00	10	38.75	38.60	-10	2,587	-0.39%
2020/10/23	0	0.00	9	38.71	38.70	-9	2,593	-0.35%
2020/10/22	1	38.25	0	0.00	38.70	1	2,622	0.04%
2020/10/20	1	38.30	0	0.00	38.30	1	2,596	0.04%
2020/10/16	5	38.91	0	0.00	38.80	5	2,632	0.19%
2020/10/15	2	38.85	0	0.00	38.95	2	2,640	0.08%
2020/10/13	3	38.77	1	38.75	38.80	2	2,652	0.08%
2020/10/08	1	39.35	10	39.60	39.45	-9	2,674	-0.34%
2020/10/06	1	39.70	4	39.78	39.75	-3	2,679	-0.11%
2020/10/05	0	0.00	1	39.40	39.45	-1	2,701	-0.04%
2020/09/30	1	39.30	11	39.40	39.05	-10	2,690	-0.37%
2020/09/29	1	38.75	5	38.92	39.10	-4	2,668	-0.15%
2020/09/28	10	37.90	0	0.00	38.10	10	2,642	0.38%
2020/09/25	1	37.65	0	0.00	37.70	1	2,659	0.04%
2020/09/24	4	38.03	0	0.00	37.70	4	2,640	0.15%
2020/09/23	1	38.75	4	38.96	38.75	-3	2,607	-0.12%
2020/09/22	0	0.00	3	39.00	38.95	-3	2,611	-0.11%
2020/09/21	17	39.45	5	39.70	39.15	12	2,630	0.46%
2020/09/18	0	0.00	15	39.62	39.75	-15	2,753	-0.54%
2020/09/17	7	38.85	3	39.13	38.75	4	2,801	0.14%
2020/09/16	1	39.00	2	39.10	38.85	-1	2,915	-0.03%
2020/09/15	9	38.82	3	39.23	38.90	6	3,039	0.20%
2020/09/14	4	39.10	9	39.22	39.05	-5	3,164	-0.16%
2020/09/11	33	40.52	24	40.46	39.75	9	3,202	0.28%
2020/09/10	10	39.48	4	39.73	39.90	6	3,088	0.19%
2020/09/09	4	39.31	38	39.39	39.60	-34	3,036	-1.12%
2020/09/08	16	38.19	0	0.00	37.90	16	2,882	0.56%
2020/09/07	24	38.82	24	38.53	38.65	0	2,923	0.00%
2020/09/04	17	38.54	31	38.58	39.00	-14	2,890	-0.48%
2020/09/03	4	36.91	1	37.10	36.70	3	2,665	0.11%
2020/09/02	3	37.08	16	37.16	36.95	-13	2,738	-0.47%
2020/09/01	2	36.55	10	36.15	36.55	-8	2,839	-0.28%
2020/08/31	2	36.08	3	36.15	36.00	-1	2,852	-0.04%
2020/08/28	0	0.00	3	35.95	35.95	-3	2,891	-0.10%
2020/08/26	5	35.73	0	0.00	35.65	5	2,943	0.17%
2020/08/25	0	0.00	6	35.65	35.75	-6	2,966	-0.20%
2020/08/24	1	34.80	1	34.70	34.75	0	2,976	0.00%
2020/08/21	2	34.75	0	0.00	34.95	2	2,993	0.07%
2020/08/20	0	0.00	43	34.68	35.00	-43	3,007	-1.43%
2020/08/19	0	0.00	18	35.00	35.05	-18	3,000	-0.60%
2020/08/17	3	34.80	3	35.15	35.15	0	3,036	0.00%
2020/08/14	2	34.75	0	0.00	34.70	2	3,065	0.07%
2020/08/13	7	34.84	0	0.00	35.00	7	3,085	0.23%
2020/08/12	3	35.15	0	0.00	35.05	3	3,113	0.10%
2020/08/11	2	35.35	0	0.00	35.40	2	3,138	0.06%
2020/08/07	7	35.64	0	0.00	35.50	7	3,204	0.22%
2020/08/06	4	36.20	23	36.28	36.45	-19	3,202	-0.59%
2020/08/05	3	35.47	3	35.50	35.65	0	3,220	0.00%
2020/08/04	3	35.10	0	0.00	35.05	3	3,269	0.09%
2020/08/03	0	0.00	3	35.25	35.00	-3	3,302	-0.09%
2020/07/31	4	34.85	0	0.00	34.90	4	3,326	0.12%
2020/07/29	0	0.00	6	35.21	34.95	-6	3,365	-0.18%
2020/07/28	13	34.88	0	0.00	34.70	13	3,402	0.38%
2020/07/27	24	35.73	10	36.00	35.55	14	3,448	0.41%
2020/07/24	0	0.00	4	36.84	36.50	-4	3,454	-0.12%
2020/07/23	10	38.40	16	38.46	38.40	-6	3,447	-0.17%
2020/07/22	22	38.50	0	0.00	38.45	22	3,439	0.64%
2020/07/20	0	0.00	6	38.85	38.95	-6	3,435	-0.17%
2020/07/17	1	38.70	1	38.65	38.65	0	3,424	0.00%
2020/07/16	1	38.65	2	38.85	38.75	-1	3,456	-0.03%
2020/07/15	1	38.20	2	38.65	38.75	-1	3,453	-0.03%
2020/07/14	2	38.35	5	38.25	38.20	-3	3,460	-0.09%
2020/07/13	0	0.00	15	38.27	38.40	-15	3,469	-0.43%
2020/07/10	13	38.58	0	0.00	38.20	13	3,507	0.37%
2020/07/09	3	39.13	0	0.00	39.15	3	3,478	0.09%
2020/07/08	1	39.25	0	0.00	39.25	1	3,476	0.03%
2020/07/07	0	0.00	2	39.00	38.80	-2	3,467	-0.06%
2020/07/02	4	38.71	0	0.00	38.80	4	3,538	0.11%
2020/07/01	3	38.77	0	0.00	38.80	3	3,549	0.08%
2020/06/30	2	39.53	1	39.05	39.00	1	3,571	0.03%
2020/06/29	5	38.13	52	39.13	39.60	-47	3,567	-1.32%
2020/06/24	1	39.30	34.4	39.25	38.65	-33.4	3,425	-0.98%
2020/06/23	28	39.04	2	39.40	39.40	26	3,304	0.79%
2020/06/22	0	0.00	4	39.45	39.45	-4	3,177	-0.13%
2020/06/19	8	39.01	4	39.43	39.40	4	3,060	0.13%
2020/06/18	5	39.26	5	39.27	39.45	0	2,947	0.00%
2020/06/17	2	38.80	16	38.41	38.40	-14	2,893	-0.48%
2020/06/16	7	37.51	19	37.54	37.85	-12	2,887	-0.42%
2020/06/15	4	37.10	0	0.00	37.00	4	2,897	0.14%
2020/06/12	26	37.20	9	37.19	37.50	17	2,879	0.59%
2020/06/11	15	38.76	15	39.03	38.20	0	2,827	0.00%
2020/06/10	16	39.43	15	39.55	39.35	1	2,792	0.04%
2020/06/09	2	39.50	11	39.57	39.55	-9	2,808	-0.32%
2020/06/08	20	38.95	46	38.93	39.30	-26	2,721	-0.96%
2020/06/05	0	0.00	4	36.65	36.85	-4	2,596	-0.15%
2020/06/04	5	36.13	6	36.35	36.25	-1	2,576	-0.04%
2020/06/03	1	35.55	6	35.63	35.75	-5	2,561	-0.20%
2020/06/02	3	35.07	7	34.90	35.15	-4	2,543	-0.16%
2020/06/01	1	34.00	20	34.21	34.30	-19	2,534	-0.75%
2020/05/29	7	34.11	0	0.00	33.90	7	2,549	0.27%
2020/05/28	16	34.61	6	34.82	34.25	10	2,555	0.39%
2020/05/27	15	34.35	15	34.55	34.70	0	2,551	0.00%
2020/05/26	1	34.30	2	34.50	34.25	-1	2,548	-0.04%
2020/05/25	2	33.95	16	34.08	34.15	-14	2,530	-0.55%
2020/05/22	4	34.65	0	0.00	34.20	4	2,519	0.16%
2020/05/21	7	34.56	6	34.68	34.80	1	2,495	0.04%
2020/05/20	1	34.20	5	34.21	34.30	-4	2,470	-0.16%
2020/05/19	13	33.95	5	33.98	33.90	8	2,449	0.33%
2020/05/18	29	33.24	31	33.07	33.50	-2	2,425	-0.08%
2020/05/15	25	33.12	0	0.00	32.85	25	2,404	1.04%
2020/05/14	6	33.47	6	33.55	33.35	0	2,387	0.00%
2020/05/13	2	33.90	0	0.00	33.90	2	2,366	0.08%
2020/05/12	4	34.14	0	0.00	34.25	4	2,362	0.17%
2020/05/11	47	34.44	14	34.10	34.25	33	2,322	1.42%
2020/05/08	7	32.97	2	33.15	33.15	5	2,269	0.22%
2020/05/07	20	32.82	0	0.00	32.80	20	2,242	0.89%
2020/05/06	10	32.85	5	32.70	32.80	5	2,236	0.22%
2020/05/05	20	32.55	8	32.58	32.40	12	2,204	0.54%
2020/05/04	13	32.05	4	32.08	32.10	9	2,172	0.41%
2020/04/30	1	32.80	15	32.37	32.95	-14	2,128	-0.66%
2020/04/29	1	31.30	2	31.50	31.60	-1	2,061	-0.05%
2020/04/28	8	31.07	1	31.30	31.00	7	2,031	0.34%
2020/04/27	0	0.00	4	31.15	31.00	-4	2,022	-0.20%
2020/04/24	2	30.75	9	30.79	30.65	-7	1,991	-0.35%
2020/04/23	4	29.95	12	30.05	30.00	-8	1,966	-0.41%
2020/04/22	12	29.65	0	0.00	29.80	12	1,961	0.61%
2020/04/21	27	30.25	37	30.25	30.00	-10	1,948	-0.51%
2020/04/20	1	30.85	1	31.00	31.00	0	1,914	0.00%
2020/04/17	5	30.80	9	31.00	30.80	-4	1,912	-0.21%
2020/04/16	9	30.70	0	0.00	30.90	9	1,889	0.48%
2020/04/15	0	0.00	2.2	31.18	31.25	-2.2	1,871	-0.12%
2020/04/14	11	30.65	15	30.60	30.70	-4	1,838	-0.22%
2020/04/13	11	30.48	1	30.60	30.45	10	1,845	0.54%
2020/04/09	20	30.43	0	0.00	30.20	20	1,874	1.07%
2020/04/08	4	29.84	2	29.55	30.00	2	1,858	0.11%
2020/04/07	0	0.00	7	28.99	29.05	-7	1,802	-0.39%
2020/04/06	16.2	28.34	0	0.00	28.45	16.2	1,788	0.91%
2020/04/01	1	28.75	0	0.00	28.65	1	1,775	0.06%
2020/03/31	0	0.00	5	28.91	29.30	-5	1,748	-0.29%
2020/03/30	0	0.00	1	28.30	28.40	-1	1,719	-0.06%
2020/03/27	0	0.00	2	28.55	28.25	-2	1,731	-0.12%
2020/03/26	9	27.60	4	27.95	27.95	5	1,736	0.29%
2020/03/25	3	27.72	20	27.64	27.70	-17	1,729	-0.98%
2020/03/24	15	26.55	0	0.00	26.55	15	1,693	0.89%
2020/03/23	7	26.20	0	0.00	26.40	7	1,657	0.42%
2020/03/20	11	27.33	1	27.50	27.45	10	1,646	0.61%
2020/03/19	3	26.77	3	25.93	25.90	0	1,617	0.00%
2020/03/18	5	28.85	1	28.90	28.55	4	1,595	0.25%
2020/03/17	4	29.01	1	29.20	29.15	3	1,575	0.19%
2020/03/13	2	30.30	3	30.05	30.80	-1	1,553	-0.06%
2020/03/12	2	32.63	16	32.73	32.75	-14	1,508	-0.93%
2020/03/11	0	0.00	4	34.23	33.60	-4	1,547	-0.26%
2020/03/10	1	33.50	4	33.50	33.45	-3	1,561	-0.19%
2020/03/09	5	33.85	3	34.05	33.70	2	1,580	0.13%
2020/03/06	4	34.86	0	0.00	34.85	4	1,566	0.26%
2020/03/05	2	35.58	0	0.00	35.15	2	1,578	0.13%
2020/03/04	11	35.30	3	35.30	35.10	8	1,593	0.50%
2020/03/03	20	36.06	0	0.00	35.85	20	1,572	1.27%
2020/03/02	3	36.40	0	0.00	36.30	3	1,545	0.19%
2020/02/27	0	0.00	1	36.75	37.00	-1	1,586	-0.06%
2020/02/25	8	36.69	0	0.00	36.90	8	1,656	0.48%
2020/02/19	0	0.00	6	37.33	37.40	-6	1,849	-0.32%
2020/02/17	12	36.96	1	36.80	36.85	11	1,917	0.57%
2020/02/14	0	0.00	3	37.45	37.45	-3	1,938	-0.15%
2020/02/13	0	0.00	7	37.66	37.50	-7	1,952	-0.36%
2020/02/12	0	0.00	3	37.27	37.35	-3	1,971	-0.15%
2020/02/11	4	36.78	0	0.00	37.00	4	2,000	0.20%
2020/02/10	3	36.62	0	0.00	36.70	3	2,033	0.15%
2020/02/07	13	36.92	0	0.00	36.80	13	2,057	0.63%
2020/02/06	3	37.45	2	37.60	37.60	1	2,058	0.05%
2020/02/05	2	37.35	0	0.00	37.55	2	2,067	0.10%
2020/02/04	0	0.00	2.5	37.67	37.30	-2.5	2,078	-0.12%
2020/02/03	10	36.60	5	37.33	37.35	5	2,112	0.24%
2020/01/31	0	0.00	4	37.45	37.70	-4	2,104	-0.19%
2020/01/30	6	37.08	12	37.11	36.90	-6	2,097	-0.29%
2020/01/20	20	38.07	0	0.00	38.00	20	2,082	0.96%
2020/01/17	0	0.00	3	38.45	38.20	-3	2,078	-0.14%
2020/01/16	5	38.20	0	0.00	38.25	5	2,095	0.24%
2020/01/14	0	0.00	4	38.03	38.05	-4	2,080	-0.19%
2020/01/13	1	37.75	2	37.70	37.85	-1	2,090	-0.05%
2020/01/09	0	0.00	1	37.40	37.25	-1	2,110	-0.05%
2020/01/07	3.2	37.29	0	0.00	37.05	3.2	2,101	0.15%
2020/01/06	4	37.50	0	0.00	37.35	4	2,098	0.19%
2020/01/03	3	37.85	0	0.00	37.70	3	2,072	0.14%
2020/01/02	1	38.00	0	0.00	37.90	1	2,054	0.05%
2019/12/31	3	38.00	0	0.00	38.10	3	2,044	0.15%
2019/12/30	4	38.00	2	38.00	38.00	2	2,040	0.10%
2019/12/27	0	0.00	5	37.75	38.00	-5	2,031	-0.25%
2019/12/25	1	37.45	0	0.00	37.65	1	2,008	0.05%
2019/12/23	3	37.50	0	0.00	37.40	3	2,034	0.15%
2019/12/20	10	37.80	1	38.10	37.60	9	2,040	0.44%
2019/12/19	0	0.00	2	38.10	37.95	-2	2,043	-0.10%
2019/12/18	3	38.10	1	38.15	38.15	2	2,034	0.10%
2019/12/17	3	38.20	0	0.00	38.30	3	2,040	0.15%
2019/12/16	10	38.57	4	38.55	38.35	6	2,036	0.29%
2019/12/13	5	37.90	0	0.00	37.80	5	2,029	0.25%
2019/12/11	4	37.96	1	37.65	37.85	3	2,008	0.15%
2019/12/09	6	38.90	3	38.75	38.70	3	1,963	0.15%
2019/12/06	13	39.59	21	39.36	39.50	-8	1,937	-0.41%
2019/12/05	3	38.00	0	0.00	38.70	3	1,897	0.16%
2019/12/04	5	37.99	12	38.05	38.15	-7	1,857	-0.38%
2019/12/02	2	37.65	0	0.00	37.50	2	1,803	0.11%
2019/11/29	4	37.63	0	0.00	37.65	4	1,774	0.23%
2019/11/28	4	37.54	1	37.70	37.35	3	1,732	0.17%
2019/11/27	2	36.95	0	0.00	37.10	2	1,758	0.11%
2019/11/26	2	36.60	28	37.49	36.60	-26	1,741	-1.49%
2019/11/25	14	37.69	2	37.30	37.25	12	1,699	0.71%
2019/11/22	4	37.51	3	38.00	37.80	1	1,666	0.06%
2019/11/21	19	36.33	6	36.60	36.70	13	1,605	0.81%
2019/11/20	2	35.50	0	0.00	35.90	2	1,535	0.13%
2019/11/19	22	35.88	1	35.75	35.90	21	1,492	1.41%
2019/11/18	2	36.70	0	0.00	36.85	2	1,409	0.14%
2019/11/15	2	36.90	0	0.00	37.10	2	1,368	0.15%
2019/11/14	4	37.65	11	37.73	37.40	-7	1,325	-0.53%
2019/11/13	2	38.50	0	0.00	38.40	2	1,286	0.16%
2019/11/12	4	39.11	0	0.00	39.10	4	1,251	0.32%
2019/11/11	1	39.50	0	0.00	39.35	1	1,226	0.08%
2019/11/08	2	40.50	0	0.00	40.20	2	1,190	0.17%
2019/11/07	10	41.08	1	41.05	41.10	9	1,165	0.77%
2019/11/06	3	40.07	1	39.95	40.10	2	1,130	0.18%
2019/11/04	1	40.65	0	0.00	41.05	1	1,094	0.09%
2019/11/01	2	40.78	0	0.00	40.90	2	1,082	0.18%
2019/10/31	3	41.20	0	0.00	40.90	3	1,071	0.28%
2019/10/29	0	0.00	4	41.90	41.85	-4	1,034	-0.39%
2019/10/24	1	42.00	0	0.00	42.25	1	1,016	0.10%
2019/10/23	0	0.00	3	42.00	42.00	-3	992	-0.30%
2019/10/21	6	42.05	0	0.00	42.10	6	1,001	0.60%
2019/10/16	2	41.55	0	0.00	41.40	2	955	0.21%
2019/10/15	0	0.00	1.8	41.69	41.60	-1.8	947	-0.19%
2019/10/14	0	0.00	1	41.45	41.40	-1	949	-0.11%
2019/10/08	1	41.70	0	0.00	41.65	1	926	0.11%
2019/10/07	11	41.75	0	0.00	41.75	11	925	1.19%
2019/10/02	1	41.80	0	0.00	41.80	1	906	0.11%
2019/09/26	3	42.65	0	0.00	42.60	3	869	0.35%
2019/09/25	3	43.15	0	0.00	43.20	3	847	0.35%
2019/09/20	1	43.60	0	0.00	43.80	1	802	0.12%
2019/09/12	1	43.50	0	0.00	43.60	1	778	0.13%
2019/09/10	1	43.70	0	0.00	43.70	1	779	0.13%
2019/09/02	5	43.70	0	0.00	43.60	5	796	0.63%
2019/08/12	2	44.10	0	0.00	43.85	2	846	0.24%
2019/08/06	2	43.88	0	0.00	43.80	2	856	0.23%
2019/08/01	6	44.88	0	0.00	44.85	6	887	0.68%
2019/07/23	0	0.00	1	47.25	47.25	-1	894	-0.11%
2019/07/17	0	0.00	8	46.59	46.60	-8	916	-0.87%
2019/07/15	2	46.40	0	0.00	46.40	2	907	0.22%
2019/07/11	1	46.00	0	0.00	46.00	1	908	0.11%
2019/07/09	2	46.25	0	0.00	46.30	2	908	0.22%
2019/07/08	2	46.10	0	0.00	46.00	2	906	0.22%
2019/07/04	2	46.20	0	0.00	46.10	2	913	0.22%
2019/06/27	2	46.70	0	0.00	46.75	2	904	0.22%
2019/06/26	0	0.00	1	46.60	46.60	-1	907	-0.11%
2019/06/18	3	45.65	0	0.00	45.55	3	902	0.33%
2019/05/30	1	45.80	0	0.00	45.70	1	844	0.12%
2019/05/24	2	46.20	0	0.00	46.00	2	803	0.25%
2019/05/17	1	46.70	0	0.00	46.65	1	767	0.13%
2019/05/14	0	0.00	1	46.30	46.30	-1	734	-0.14%
2019/05/13	1	45.70	0	0.00	46.25	1	716	0.14%
2019/05/02	0	0.00	2	47.55	47.60	-2	671	-0.30%
2019/04/29	0	0.00	1	47.60	47.60	-1	672	-0.15%
2019/04/19	0	0.00	1	47.00	47.25	-1	632	-0.16%
2019/04/17	0	0.00	10	47.00	47.15	-10	657	-1.52%
2019/04/09	1	47.20	0	0.00	47.15	1	659	0.15%
2019/04/08	0	0.00	5	47.20	47.30	-5	645	-0.77%
2019/03/26	0	0.00	1	48.45	48.50	-1	599	-0.17%
2019/03/25	0	0.00	1	48.35	48.30	-1	595	-0.17%
2019/03/15	0	0.00	2	48.68	48.60	-2	581	-0.34%
2019/03/14	0	0.00	1	48.55	48.55	-1	575	-0.17%
2019/03/13	0	0.00	1	48.75	48.55	-1	582	-0.17%
2019/03/12	0	0.00	2	48.83	48.75	-2	583	-0.34%
2019/03/05	0	0.00	5	48.45	48.70	-5	609	-0.82%
2019/03/04	0	0.00	1	48.45	48.45	-1	608	-0.16%
2019/02/22	5	47.90	1	47.85	47.70	4	613	0.65%
2019/02/19	0	0.00	6	48.00	48.00	-6	610	-0.98%
2019/02/15	0	0.00	1	47.90	48.05	-1	616	-0.16%
2019/02/11	1	47.10	0	0.00	47.55	1	636	0.16%
2019/01/25	3	46.50	0	0.00	47.10	3	644	0.47%
2019/01/24	0	0.00	1	47.60	47.50	-1	641	-0.16%
2019/01/18	3	46.50	0	0.00	46.50	3	670	0.45%
2019/01/16	0	0.00	1	46.85	46.85	-1	701	-0.14%
2019/01/08	0	0.00	12	46.12	46.40	-12	745	-1.61%
2019/01/07	2	45.70	0	0.00	46.10	2	742	0.27%
2019/01/02	0	0.00	2	44.05	44.40	-2	766	-0.26%
2018/12/28	0	0.00	1	44.15	44.40	-1	769	-0.13%
2018/12/25	0	0.00	1	44.20	44.05	-1	803	-0.12%
2018/12/18	1	44.40	0	0.00	44.40	1	850	0.12%
2018/12/06	2	43.60	0	0.00	43.60	2	1,025	0.20%
2018/12/05	0	0.00	10	44.50	44.35	-10	1,030	-0.97%
2018/12/03	12	44.97	0	0.00	44.90	12	1,057	1.13%
2018/11/23	0	0.00	2	43.95	43.85	-2	1,091	-0.18%
2018/11/21	1	43.70	0	0.00	43.90	1	1,093	0.09%
2018/11/15	2	43.55	0	0.00	43.45	2	1,102	0.18%
2018/11/08	5	43.97	0	0.00	44.30	5	1,106	0.45%
2018/11/07	5	44.00	0	0.00	44.10	5	1,097	0.46%
2018/11/05	0	0.00	5	43.95	44.10	-5	1,097	-0.46%
2018/11/01	2	43.55	1	43.60	43.65	1	1,094	0.09%
2018/10/31	3	43.45	0	0.00	43.65	3	1,101	0.27%
2018/10/26	3	42.85	0	0.00	43.05	3	1,119	0.27%
2018/10/25	1	43.00	0	0.00	43.05	1	1,122	0.09%
2018/10/24	10	44.35	0	0.00	44.45	10	1,125	0.89%
2018/10/23	0	0.00	2	44.90	44.90	-2	1,124	-0.18%
2018/10/22	1	45.20	1	45.80	45.15	0	1,123	0.00%
2018/10/18	0	0.00	2	45.25	45.10	-2	1,173	-0.17%
2018/10/17	0	0.00	2	45.15	44.95	-2	1,193	-0.17%
2018/10/16	2	45.00	1	45.05	45.00	1	1,190	0.08%
2018/10/12	1	45.15	0	0.00	45.35	1	1,183	0.08%
2018/10/11	1	45.50	0	0.00	45.50	1	1,173	0.09%
2018/10/09	7	47.94	0	0.00	47.80	7	1,155	0.61%
2018/10/08	0	0.00	20	47.65	47.60	-20	1,151	-1.74%
2018/10/05	1	48.10	15	47.86	47.70	-14	1,159	-1.21%
2018/09/27	0	0.00	0	49.15	49.15	0	1,225	0.00%
2018/09/19	0	0.00	1	49.55	49.70	-1	1,230	-0.08%
2018/09/14	1	49.35	0	0.00	49.35	1	1,229	0.08%
2018/09/13	0	0.00	1	49.90	49.70	-1	1,229	-0.08%
2018/09/04	1	47.80	2	47.65	47.85	-1	1,191	-0.08%
2018/09/03	0	0.00	1	47.80	47.60	-1	1,187	-0.08%
2018/08/31	1	47.00	1	47.05	47.05	0	1,159	0.00%
2018/08/30	0	0.00	9	46.70	46.65	-9	1,152	-0.78%
2018/08/22	1	46.30	0	0.00	46.25	1	1,208	0.08%
2018/08/17	2	45.70	0	0.00	45.75	2	1,215	0.16%
2018/08/10	4	45.49	0	0.00	45.45	4	1,212	0.33%
2018/08/09	1	45.65	0	0.00	45.80	1	1,210	0.08%
2018/08/01	0	0.00	1	46.60	46.40	-1	1,228	-0.08%
2018/07/30	1	46.40	0	0.00	46.15	1	1,242	0.08%
2018/07/25	3	49.90	120	49.95	49.85	-117	1,243	-9.41%	大賣/鉅額交易
2018/07/19	0	0.00	1	50.10	49.95	-1	1,191	-0.08%
2018/07/16	1	49.95	0	0.00	50.00	1	1,238	0.08%
2018/07/13	1	50.20	0	0.00	50.00	1	1,288	0.08%
2018/07/12	10	50.60	0	0.00	50.50	10	1,299	0.77%
2018/07/11	1	50.10	0	0.00	50.40	1	1,329	0.08%
2018/07/10	1	50.50	0	0.00	50.70	1	1,329	0.08%
2018/07/06	0	0.00	3	49.80	49.80	-3	1,326	-0.23%
2018/07/04	0	0.00	2	49.55	49.55	-2	1,578	-0.13%
2018/06/28	1	48.80	0	0.00	48.80	1	1,734	0.06%
2018/06/26	0	0.00	1	49.80	49.65	-1	1,748	-0.06%
2018/06/22	5	49.80	1	49.85	49.80	4	1,731	0.23%
2018/06/15	0	0.00	1	49.30	49.20	-1	1,701	-0.06%
2018/06/12	1	48.75	0	0.00	48.75	1	1,723	0.06%
2018/06/04	1	48.80	0	0.00	48.70	1	1,837	0.05%
2018/06/01	2	48.95	0	0.00	49.00	2	1,834	0.11%
2018/05/30	2	48.90	0	0.00	48.90	2	1,837	0.11%
2018/05/25	0	0.00	3	49.55	49.60	-3	1,794	-0.17%
2018/05/24	0	0.00	5	48.86	48.90	-5	1,773	-0.28%
2018/05/21	0	0.00	40	48.00	47.95	-40	1,769	-2.26%
2018/05/16	0	0.00	5	48.10	48.00	-5	1,788	-0.28%
2018/05/15	14	48.35	7	48.55	47.70	7	1,786	0.39%
2018/05/10	1	47.05	0	0.00	47.55	1	1,798	0.06%
2018/05/09	1	47.05	0	0.00	47.10	1	1,794	0.06%
2018/05/08	12	47.54	0	0.00	47.65	12	1,787	0.67%
2018/05/07	2	48.70	0	0.00	48.20	2	1,764	0.11%
2018/05/04	1	48.50	0	0.00	48.45	1	1,751	0.06%
2018/05/03	0	0.00	2	48.70	48.70	-2	1,753	-0.11%
2018/05/02	5	49.21	5	49.40	48.80	0	1,756	0.00%
2018/04/30	5	50.34	0	0.00	49.95	5	1,728	0.29%
2018/04/27	5	49.70	0	0.00	49.70	5	1,731	0.29%
2018/04/25	0	0.00	11	49.70	49.90	-11	1,756	-0.63%
2018/04/24	0	0.00	5	49.60	49.70	-5	1,755	-0.28%
2018/04/23	0	0.00	5	49.90	49.70	-5	1,738	-0.29%
2018/04/20	3	50.47	1	51.20	50.40	2	1,732	0.12%
2018/04/19	3	51.10	6	51.30	51.00	-3	1,714	-0.18%
2018/04/18	2	50.45	0	0.00	50.40	2	1,669	0.12%
2018/04/17	4	49.94	0	0.00	50.20	4	1,659	0.24%
2018/04/16	5	50.42	2	50.70	50.50	3	1,630	0.18%
2018/04/13	0	0.00	1	50.10	50.00	-1	1,631	-0.06%
2018/04/12	1	50.00	1	50.20	50.00	0	1,653	0.00%
2018/04/11	6	50.11	1	50.10	49.95	5	1,658	0.30%
2018/04/10	15	51.61	21	52.82	50.50	-6	1,625	-0.37%
2018/04/09	6	48.71	1	50.00	49.95	5	1,431	0.35%
2018/04/03	2	48.93	1	50.10	48.70	1	1,391	0.07%
2018/04/02	4	48.70	0	0.00	48.70	4	1,336	0.30%
2018/03/31	165	49.49	6	49.47	48.45	159	1,319	12.05%	大買/鉅額交易
2018/03/30	1	47.50	0	0.00	47.50	1	1,271	0.08%
2018/03/28	1	47.60	0	0.00	47.70	1	1,261	0.08%
2018/03/23	1	47.20	64	47.18	47.25	-63	1,247	-5.05%
2018/03/21	2	47.28	0	0.00	47.25	2	1,238	0.16%
2018/03/16	0	0.00	5	47.64	47.70	-5	1,351	-0.37%
2018/03/13	0	0.00	26	47.32	47.50	-26	1,336	-1.95%
2018/03/12	0	0.00	27	46.61	47.10	-27	1,312	-2.06%
2018/03/09	0	0.00	13	45.50	45.90	-13	1,300	-1.00%
2018/03/05	8	45.10	8	45.21	45.05	0	1,281	0.00%
2018/03/02	2	45.20	0	0.00	45.30	2	1,295	0.15%
2018/03/01	0	0.00	10	45.34	45.50	-10	1,297	-0.77%
2018/02/27	3	45.10	2	45.40	45.00	1	1,290	0.08%
2018/02/26	0	0.00	1	45.25	45.25	-1	1,295	-0.08%
2018/02/21	0	0.00	5	44.55	44.65	-5	1,323	-0.38%
2018/02/12	0	0.00	1	45.10	44.25	-1	1,319	-0.08%
2018/02/09	2	44.00	0	0.00	44.35	2	1,328	0.15%
2018/02/08	0	0.00	1	45.00	44.95	-1	1,331	-0.08%
2018/02/06	3	44.17	0	0.00	43.90	3	1,335	0.22%
2018/02/05	1	44.95	0	0.00	44.65	1	1,323	0.08%
2018/02/01	2	45.10	0	0.00	45.10	2	1,329	0.15%
2018/01/31	2	45.20	0	0.00	45.30	2	1,337	0.15%
2018/01/30	2	45.25	2	45.60	45.70	0	1,337	0.00%
2018/01/29	2	45.55	0	0.00	45.90	2	1,334	0.15%
2018/01/26	3	45.05	9	45.60	46.00	-6	1,345	-0.45%
2018/01/24	5	45.82	0	0.00	45.80	5	1,328	0.38%
2018/01/23	9	46.22	0	0.00	46.10	9	1,310	0.69%
2018/01/22	13	46.32	8	46.60	46.70	5	1,299	0.38%
2018/01/19	8	46.73	4	47.05	47.05	4	1,284	0.31%
2018/01/16	0	0.00	1	46.85	47.10	-1	1,281	-0.08%
2018/01/15	6	46.55	0	0.00	46.55	6	1,270	0.47%
2018/01/12	0	0.00	1	46.65	46.85	-1	1,276	-0.08%
2018/01/11	11	46.93	5	47.09	46.55	6	1,269	0.47%
2018/01/10	5	46.85	0	0.00	46.65	5	1,258	0.40%
2018/01/09	11	47.41	27	47.36	47.20	-16	1,250	-1.28%
2018/01/08	14	47.07	35	47.48	47.10	-21	1,231	-1.70%
2018/01/05	10	46.10	1	46.00	46.45	9	1,198	0.75%
2018/01/04	12	45.07	0	0.00	45.40	12	1,167	1.03%
2018/01/03	25	45.10	0	0.00	45.00	25	1,161	2.15%
2018/01/02	5	45.05	0	0.00	45.20	5	1,146	0.44%