聯強 (2347)-元大-斗信券商分點個股進出

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

聯強

(2347)

可現股當沖

股價
76.5
漲跌
--
漲幅
0.00%
成交量
14,504張
產業
上市電子通路類股
855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

聯強 (2347)籌碼相關－元大-斗信券商分點個股進出

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-斗信券商分點個股進出
元大-斗信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
2024/11/21	0	0.00	1	77.00	76.50	-1	4,716	-0.02%
2024/11/20	5	76.18	9	76.67	76.50	-4	4,534	-0.09%
2024/11/19	4	75.30	6	75.68	76.00	-2	4,288	-0.05%
2024/11/18	1	74.30	1	74.60	73.50	0	4,022	0.00%
2024/11/13	1	73.60	0	0.00	73.80	1	3,848	0.03%
2024/11/12	0	0.00	2	72.50	72.70	-2	3,825	-0.05%
2024/11/08	0	0.00	2	71.90	71.50	-2	3,729	-0.05%
2024/10/18	0	0.00	1	73.40	73.20	-1	4,313	-0.02%
2024/10/17	0	0.00	2	73.40	73.00	-2	4,399	-0.05%
2024/10/11	0	0.00	3.2	73.63	73.70	-3.2	4,641	-0.07%
2024/10/09	0	0.00	1	73.60	72.60	-1	4,677	-0.02%
2024/09/30	0	0.00	0	73.30	72.50	0	4,917	0.00%
2024/09/27	0	0.00	5	74.60	73.00	-5	5,009	-0.10%
2024/09/25	0	0.00	1	72.60	72.70	-1	5,074	-0.02%
2024/09/24	2	72.70	0	0.00	72.20	2	5,070	0.04%
2024/09/23	6	73.07	1	73.60	72.10	5	5,082	0.10%
2024/09/20	1	72.20	0	0.00	72.70	1	5,086	0.02%
2024/09/19	0	70.60	0	0.00	70.20	0	5,026	0.00%
2024/09/18	0.1	69.70	0	0.00	70.20	0.1	5,354	0.00%
2024/09/11	0.1	69.50	0	0.00	69.00	0.1	5,616	0.00%
2024/09/09	0.1	70.80	0	0.00	72.10	0.1	5,575	0.00%
2024/09/05	1	71.00	0	0.00	71.00	1	5,588	0.02%
2024/09/03	3	73.20	0	0.00	72.50	3	5,596	0.05%
2024/08/30	1	71.90	0	0.00	72.10	1	5,869	0.02%
2024/08/29	0	0.00	5	70.90	70.80	-5	6,282	-0.08%
2024/08/27	5	70.10	0	0.00	70.90	5	7,553	0.07%
2024/08/22	0	0.00	1	71.00	70.40	-1	8,913	-0.01%
2024/08/16	0	0.00	0.1	71.20	71.20	-0.1	9,587	0.00%
2024/08/12	0	0.00	1	71.10	71.30	-1	9,893	-0.01%
2024/08/09	1	71.00	1	70.10	70.50	0	9,955	0.00%
2024/08/06	0	68.60	0	0.00	68.30	0	10,049	0.00%
2024/08/05	0	68.80	0	0.00	68.10	0	10,016	0.00%
2024/08/02	1	72.10	0	0.00	72.10	1	9,900	0.01%
2024/08/01	0	0.00	3	72.50	72.30	-3	9,875	-0.03%
2024/07/30	0	70.60	2	71.00	71.60	-2	9,924	-0.02%
2024/07/29	2	71.75	0	0.00	71.70	2	9,946	0.02%
2024/07/26	3	72.03	0	0.00	72.30	3	9,931	0.03%
2024/07/22	0	0.00	1	72.70	72.90	-1	9,890	-0.01%
2024/07/19	0.1	74.00	1	73.70	73.40	-1	9,856	-0.01%
2024/07/18	1	73.50	4	74.30	74.00	-3	9,832	-0.03%
2024/07/17	0	74.60	0	74.30	74.30	0	9,821	0.00%
2024/07/16	0	73.70	2	73.50	73.90	-2	9,887	-0.02%
2024/07/15	0	0.00	0	73.60	73.70	0	10,024	0.00%
2024/07/12	4	73.35	2	73.30	73.70	2	10,021	0.02%
2024/07/11	1	72.20	0	0.00	72.20	1	9,960	0.01%
2024/07/10	1	72.40	1	72.50	72.40	0	10,016	0.00%
2024/07/09	2.1	71.81	3	72.90	71.80	-0.9	10,041	-0.01%
2024/07/08	0	72.50	0.1	72.40	72.50	-0.1	10,004	0.00%
2024/07/05	5	71.70	1	71.80	72.00	4	10,007	0.04%
2024/07/04	0	72.90	0	0.00	72.70	0	9,870	0.00%
2024/07/03	3	72.30	0	0.00	72.50	3	9,743	0.03%
2024/07/02	4	73.03	0	0.00	73.50	4	9,632	0.04%
2024/07/01	5.1	72.32	0	0.00	72.60	5.1	9,572	0.05%
2024/06/28	2.3	72.47	1	72.70	73.10	1.3	9,453	0.01%
2024/06/27	1.3	73.07	0	0.00	72.90	1.3	9,378	0.01%
2024/06/26	5.5	74.38	1	74.10	73.90	4.5	9,326	0.05%
2024/06/25	3.1	74.60	2.1	74.62	75.00	1	9,235	0.01%
2024/06/24	6.7	74.49	0	0.00	74.30	6.7	9,150	0.07%
2024/06/21	2	84.80	1.5	84.75	84.30	0.5	8,785	0.01%
2024/06/20	0	0.00	2	86.00	85.90	-2	8,701	-0.02%
2024/06/19	2	86.35	3.1	86.21	86.50	-1.1	8,654	-0.01%
2024/06/18	0	0.00	2	84.10	85.00	-2	8,677	-0.02%
2024/06/17	0	0.00	1	83.00	82.80	-1	8,652	-0.01%
2024/06/14	0	83.30	0	83.30	82.80	0	8,736	0.00%
2024/06/05	1.1	81.90	0	0.00	81.90	1.1	9,050	0.01%
2024/06/03	0	83.60	1	84.00	83.50	-1	8,427	-0.01%
2024/05/31	2	83.55	1	81.90	84.40	1	8,005	0.01%
2024/05/30	7.2	82.25	0	0.00	85.40	7.2	7,231	0.10%
2024/05/28	11	86.65	11	87.99	88.70	0	6,215	0.00%
2024/05/24	2	81.60	1	82.30	83.40	1	5,686	0.02%
2024/05/23	1	82.30	0	0.00	82.70	1	5,553	0.02%
2024/05/22	0.1	81.79	0	0.00	81.30	0.1	5,433	0.00%
2024/05/21	0	0.00	1	84.60	83.30	-1	5,311	-0.02%
2024/05/20	0	82.70	0	0.00	84.00	0	5,289	0.00%
2024/05/17	0.1	86.70	0	0.00	85.10	0.1	5,180	0.00%
2024/05/16	1	86.90	1	87.50	86.60	0	5,109	0.00%
2024/05/15	3	88.23	3.2	88.13	86.50	-0.2	5,094	0.00%
2024/05/13	0	0.00	1	85.50	85.90	-1	5,064	-0.02%
2024/05/10	0	0.00	5	82.08	85.90	-5	5,036	-0.10%
2024/05/09	0	0.00	3	80.30	80.80	-3	4,952	-0.06%
2024/05/08	1	82.00	1	81.60	81.60	0	4,936	0.00%
2024/05/07	1	81.80	2	82.15	82.70	-1	4,945	-0.02%
2024/05/06	0	0.00	5	81.52	81.90	-5	4,902	-0.10%
2024/05/03	3	80.30	2.1	80.84	80.20	0.9	4,875	0.02%
2024/05/02	0.1	80.93	0.5	80.89	81.50	-0.4	4,829	-0.01%
2024/04/30	0	79.20	2	79.55	79.80	-2	4,778	-0.04%
2024/04/29	0	0.00	6	77.55	79.00	-6	4,741	-0.13%
2024/04/26	2	76.20	1	76.50	76.50	1	4,732	0.02%
2024/04/25	2	77.40	0	0.00	77.10	2	4,683	0.04%
2024/04/24	1	78.10	1	79.00	79.20	0	4,655	0.00%
2024/04/23	2	77.30	2	78.50	79.30	0	4,687	0.00%
2024/04/22	3	77.90	9	78.42	78.70	-6	4,661	-0.13%
2024/04/19	4	75.83	8	78.14	77.30	-4	4,559	-0.09%
2024/04/18	0	0.00	4	77.83	76.90	-4	4,399	-0.09%
2024/04/17	5	75.04	2	76.20	77.00	3	4,320	0.07%
2024/04/16	0	75.30	5	75.20	75.80	-5	4,250	-0.12%
2024/04/15	0	0.00	1	76.80	76.40	-1	4,166	-0.02%
2024/04/12	3	75.50	0	0.00	76.20	3	4,117	0.07%
2024/04/11	1	76.40	0	0.00	76.50	1	4,092	0.02%
2024/04/08	2	76.50	0	0.00	76.30	2	4,099	0.05%
2024/04/03	0	76.03	0	0.00	76.10	0	4,056	0.00%
2024/03/28	0	0.00	1	78.40	78.40	-1	3,982	-0.03%
2024/03/27	2	78.25	6	78.48	78.50	-4	4,011	-0.10%
2024/03/26	5	77.14	1	78.00	78.40	4	4,039	0.10%
2024/03/25	2	77.85	2	78.05	78.10	0	4,038	0.00%
2024/03/22	2	77.95	2	78.25	78.40	0	4,076	0.00%
2024/03/21	2	77.30	0	0.00	78.50	2	4,065	0.05%
2024/03/20	0	0.00	0.3	78.10	78.20	-0.3	4,000	-0.01%
2024/03/19	1	78.90	2	79.25	79.00	-1	3,954	-0.03%
2024/03/18	6	78.50	10	78.95	80.10	-4	3,861	-0.10%
2024/03/15	4	79.20	8.1	79.52	79.50	-4.1	3,764	-0.11%
2024/03/14	2	78.70	1	78.10	76.90	1	3,599	0.03%
2024/03/13	2.3	78.14	13	76.62	78.10	-10.7	3,509	-0.31%
2024/03/12	4	75.05	0	0.00	75.30	4	3,391	0.12%
2024/03/11	0	73.90	0	0.00	74.00	0	3,337	0.00%
2024/03/08	0	74.70	0	0.00	74.70	0	3,342	0.00%
2024/03/07	1	76.09	0	0.00	76.00	1	3,331	0.03%
2024/03/06	7	75.50	0	0.00	76.00	7	3,311	0.21%
2024/03/05	0	74.80	0	0.00	75.50	0	3,351	0.00%
2024/03/04	3	76.20	3	76.47	76.50	0	3,355	0.00%
2024/02/29	0	0.00	9	76.70	77.80	-9	3,454	-0.26%
2024/02/26	1	76.20	0	76.20	76.00	1	3,414	0.03%
2024/02/23	0	75.90	0	0.00	76.10	0	3,420	0.00%
2024/02/20	7	74.70	1.5	75.37	75.50	5.5	3,485	0.16%
2024/02/16	0	0.00	0.2	75.30	74.10	-0.2	3,498	-0.01%
2024/02/15	0	0.00	0.3	72.50	73.00	-0.3	3,464	-0.01%
2024/01/30	0	0.00	1	71.40	71.80	-1	3,439	-0.03%
2024/01/29	0.5	72.40	1	72.70	72.70	-0.5	3,436	-0.01%
2024/01/24	1	72.50	1	72.50	72.60	0	3,483	0.00%
2024/01/22	0	0.00	8	70.81	71.80	-8	3,516	-0.23%
2024/01/17	1	69.80	1	70.20	69.90	0	3,496	0.00%
2024/01/16	0	0.00	0.4	69.80	70.30	-0.4	3,423	-0.01%
2024/01/12	0	0.00	1	69.50	69.60	-1	3,417	-0.03%
2024/01/11	0	0.00	0.8	68.80	69.00	-0.8	3,417	-0.02%
2024/01/10	0	0.00	0.5	69.00	68.80	-0.5	3,483	-0.01%
2024/01/08	0	69.60	0	69.90	69.70	0	3,519	0.00%
2024/01/05	1	70.30	0	0.00	70.20	1	3,523	0.03%
2024/01/04	0.5	70.10	0	0.00	70.60	0.5	3,534	0.01%
2024/01/02	0	70.10	0	70.30	70.10	0	3,548	0.00%
2023/12/28	0	0.00	1	70.80	70.50	-1	3,564	-0.03%
2023/12/25	0	0.00	2	69.20	69.80	-2	3,503	-0.06%
2023/12/19	1	67.70	2	68.75	68.70	-1	3,377	-0.03%
2023/12/18	1	68.00	1	68.60	68.80	0	3,359	0.00%
2023/12/14	0	0.00	3	68.90	69.40	-3	3,322	-0.09%
2023/12/13	0	68.60	0	0.00	69.10	0	3,306	0.00%
2023/12/11	0	0.00	1	68.80	68.80	-1	3,337	-0.03%
2023/12/08	1	67.00	3	67.23	67.70	-2	3,350	-0.06%
2023/12/06	3	66.30	0	0.00	66.50	3	3,397	0.09%
2023/12/05	1	66.80	1	66.50	66.50	0	3,404	0.00%
2023/12/04	4	67.90	3	68.77	67.40	1	3,429	0.03%
2023/12/01	2	68.05	0	0.00	68.20	2	3,471	0.06%
2023/11/30	0	0.00	2	68.50	68.90	-2	3,462	-0.06%
2023/11/27	3	69.20	0	0.00	68.40	3	3,335	0.09%
2023/11/24	2	68.45	0	0.00	68.10	2	3,266	0.06%
2023/11/23	2	67.65	1	67.30	67.90	1	3,223	0.03%
2023/11/22	0	0.00	1	68.60	68.40	-1	3,190	-0.03%
2023/11/21	1	69.00	5	67.80	68.80	-4	3,170	-0.13%
2023/11/17	1	66.00	0	0.00	67.10	1	3,063	0.03%
2023/11/15	4	65.90	0	0.00	66.00	4	3,043	0.13%
2023/11/13	1	65.20	0	0.00	65.30	1	2,999	0.03%
2023/11/10	0	0.00	1	68.90	68.90	-1	2,953	-0.03%
2023/11/08	0	0.00	1.1	69.19	68.80	-1.1	2,969	-0.04%
2023/11/07	3	68.30	1	69.30	69.60	2	2,960	0.07%
2023/11/06	0	0.00	3.4	69.47	69.20	-3.4	2,973	-0.12%
2023/11/02	2	69.00	3	68.43	68.50	-1	2,966	-0.03%
2023/11/01	0.1	68.60	0	0.00	68.50	0.1	2,961	0.00%
2023/10/30	2	67.55	1	67.40	67.80	1	2,897	0.03%
2023/10/25	1.5	67.74	1	67.70	67.00	0.5	2,928	0.02%
2023/10/24	0	0.00	2	66.30	66.90	-2	2,938	-0.07%
2023/10/23	0	0.00	2	66.00	66.20	-2	2,945	-0.07%
2023/10/20	0	0.00	0	66.70	67.00	0	2,944	0.00%
2023/10/19	0	0.00	1	67.30	67.90	-1	2,991	-0.03%
2023/10/18	0	0.00	0.3	67.80	67.80	-0.3	3,056	-0.01%
2023/10/17	0	0.00	4	67.75	67.60	-4	3,066	-0.13%
2023/10/12	6	67.50	6	67.00	67.40	0	3,197	0.00%
2023/10/11	1	66.50	7	66.73	67.50	-6	3,180	-0.19%
2023/10/06	0	0.00	5	64.90	65.00	-5	3,151	-0.16%
2023/10/05	0.2	63.70	0	0.00	63.80	0.2	3,150	0.01%
2023/09/27	0	0.00	1	63.20	63.20	-1	3,221	-0.03%
2023/09/26	2	63.40	0	0.00	63.50	2	3,230	0.06%
2023/09/25	1	63.80	1	63.70	63.90	0	3,251	0.00%
2023/09/21	0	0.00	0.8	63.00	62.90	-0.8	3,277	-0.02%
2023/09/20	1	63.70	1	64.20	63.90	0	3,234	0.00%
2023/09/19	0	0.00	1	64.30	64.20	-1	3,214	-0.03%
2023/09/18	0	0.00	0	64.10	63.90	0	3,189	0.00%
2023/09/14	0	0.00	5	63.80	64.00	-5	3,141	-0.16%
2023/09/13	0	0.00	1	62.50	62.80	-1	3,115	-0.03%
2023/09/12	0	0.00	1	61.90	62.50	-1	3,200	-0.03%
2023/09/08	0	0.00	5	62.80	62.30	-5	3,189	-0.16%
2023/09/07	2	62.55	2	62.80	62.80	0	3,211	0.00%
2023/09/06	0	0.00	5	61.90	62.50	-5	3,206	-0.16%
2023/09/05	0	0.00	4.1	61.10	61.30	-4.1	3,157	-0.13%
2023/09/04	0	0.00	1	60.80	61.40	-1	3,196	-0.03%
2023/09/01	0	0.00	4	61.00	61.00	-4	3,459	-0.12%
2023/08/30	5	60.30	0	0.00	60.40	5	3,573	0.14%
2023/08/25	0	0.00	11.1	59.61	59.50	-11.1	3,984	-0.28%
2023/08/22	1	59.60	0	0.00	58.50	1	4,068	0.02%
2023/08/21	0	0.00	1.2	60.08	59.70	-1.2	4,092	-0.03%
2023/08/18	0	0.00	1	59.60	59.70	-1	4,095	-0.02%
2023/08/17	7	58.80	10	59.08	58.90	-3	4,116	-0.07%
2023/08/14	0	58.20	0	0.00	58.60	0	4,170	0.00%
2023/08/07	1	58.40	0	0.00	58.90	1	4,280	0.02%
2023/08/04	6	57.90	6	58.30	58.10	0	4,289	0.00%
2023/08/02	0	0.00	0.1	58.60	58.30	-0.1	4,283	0.00%
2023/08/01	3	58.97	2	59.35	59.10	1	4,275	0.02%
2023/07/31	0	0.00	2	59.30	59.20	-2	4,283	-0.05%
2023/07/26	0	57.90	0	0.00	58.20	0	4,208	0.00%
2023/07/25	0	58.30	0.2	57.90	58.10	-0.2	4,202	0.00%
2023/07/24	6.1	58.05	0	0.00	58.40	6.1	4,177	0.14%
2023/07/20	4.1	59.00	0	0.00	58.90	4.1	4,015	0.10%
2023/07/19	1	59.60	1	59.90	59.30	0	3,928	0.00%
2023/07/18	1	58.80	0	0.00	59.50	1	3,853	0.03%
2023/07/17	5	58.20	0	0.00	58.90	5	3,777	0.13%
2023/07/14	0.1	58.70	0	0.00	58.40	0.1	3,757	0.00%
2023/07/13	2	58.90	2	58.60	58.60	0	3,740	0.00%
2023/07/07	3.2	56.10	0	0.00	55.80	3.2	3,675	0.09%
2023/07/06	1.8	57.84	2	57.80	57.50	-0.2	3,605	0.00%
2023/07/05	0	58.50	1	58.70	58.50	-1	3,572	-0.03%
2023/07/04	1	58.00	0	0.00	58.50	1	3,569	0.03%
2023/07/03	0.4	58.31	0	0.00	58.10	0.4	3,577	0.01%
2023/06/30	1	58.41	0	0.00	58.00	1	3,563	0.03%
2023/06/29	2.1	58.95	0	0.00	58.70	2.1	3,528	0.06%
2023/06/27	0	59.10	0	0.00	58.80	0	3,539	0.00%
2023/06/26	0	59.50	0	0.00	59.10	0	3,551	0.00%
2023/06/20	0.1	59.10	0	0.00	59.20	0.1	3,549	0.00%
2023/06/19	1.1	59.02	0	0.00	58.70	1.1	3,541	0.03%
2023/06/16	2	59.11	0	0.00	59.00	2	3,544	0.06%
2023/06/15	0	0.00	0.1	60.40	59.90	-0.1	3,447	0.00%
2023/06/14	4	60.18	0	0.00	59.90	4	3,438	0.12%
2023/06/13	1.1	60.24	0.1	60.50	60.20	1	3,468	0.03%
2023/06/09	6.1	58.93	0	0.00	59.00	6.1	3,482	0.18%
2023/06/08	2.2	58.79	0	0.00	58.60	2.2	3,542	0.06%
2023/06/07	4.3	59.49	0	0.00	59.20	4.3	3,549	0.12%
2023/06/05	1	63.30	0	0.00	63.70	1	3,350	0.03%
2023/06/01	3	63.67	0	0.00	63.10	3	3,240	0.09%
2023/05/30	2	63.55	3	64.20	63.60	-1	2,893	-0.03%
2023/05/29	1	65.00	0	0.00	64.40	1	2,897	0.03%
2023/05/26	2.1	64.51	1	64.70	64.70	1.1	2,919	0.04%
2023/05/25	1	65.39	0	0.00	65.20	1	2,897	0.04%
2023/05/18	0	0.00	4	64.30	64.50	-4	2,842	-0.14%
2023/05/17	0	0.00	2	64.60	64.50	-2	2,854	-0.07%
2023/05/15	3.1	63.68	4	63.63	63.60	-0.9	2,784	-0.03%
2023/05/04	0	0.00	1	62.20	62.10	-1	2,901	-0.03%
2023/04/28	0	0.00	1	61.90	61.90	-1	3,078	-0.03%
2023/04/21	0	0.00	1	60.40	60.20	-1	3,097	-0.03%
2023/04/20	1	61.20	5	61.50	61.00	-4	3,087	-0.13%
2023/04/17	0	0.00	0	62.40	62.10	0	3,101	0.00%
2023/04/12	0	0.00	1	62.30	62.20	-1	3,113	-0.03%
2023/04/11	0	0.00	0.2	61.80	62.00	-0.2	3,143	0.00%
2023/04/07	4.1	60.70	0	0.00	60.70	4.1	3,195	0.13%
2023/04/06	0	61.10	0	0.00	60.50	0	3,196	0.00%
2023/03/31	1	61.60	0	0.00	61.30	1	3,191	0.03%
2023/03/27	1	61.70	0	0.00	61.50	1	3,948	0.03%
2023/03/23	1	62.20	0	0.00	62.00	1	4,205	0.02%
2023/03/17	0	0.00	0.1	62.10	61.50	-0.1	4,359	0.00%
2023/03/14	2	61.60	7	61.69	61.10	-5	4,416	-0.11%
2023/03/13	2.1	61.32	2.9	61.79	61.50	-0.8	4,433	-0.02%
2023/03/10	0	0.00	1	61.30	61.30	-1	4,422	-0.02%
2023/03/09	12.3	61.56	2.2	61.84	61.90	10.1	4,421	0.23%
2023/03/08	1	64.20	3	64.30	64.30	-2	4,339	-0.05%
2023/03/07	3.1	64.41	1	64.20	64.70	2.1	4,404	0.05%
2023/03/06	0	0.00	0.5	64.20	63.80	-0.5	4,480	-0.01%
2023/03/03	0	0.00	4	64.00	63.70	-4	4,553	-0.09%
2023/03/02	1	63.20	1	63.50	63.60	0	4,653	0.00%
2023/03/01	0	0.00	1.1	62.61	62.30	-1.1	4,696	-0.02%
2023/02/24	0	0.00	1	62.70	62.50	-1	4,729	-0.02%
2023/02/23	0	0.00	1	63.40	63.60	-1	4,728	-0.02%
2023/02/21	2	63.90	0	0.00	63.70	2	4,780	0.04%
2023/02/20	1	63.50	0.2	64.00	64.20	0.8	4,816	0.02%
2023/02/16	1	63.50	0	0.00	63.20	1	4,885	0.02%
2023/02/15	5.1	62.69	5.1	62.22	62.20	0	4,905	0.00%
2023/02/10	0	0.00	1	62.90	62.70	-1	4,953	-0.02%
2023/02/09	1.1	62.62	1	62.90	62.80	0.1	4,971	0.00%
2023/02/08	0	0.00	2	63.20	63.10	-2	5,051	-0.04%
2023/02/07	0	0.00	5	62.98	62.90	-5	5,066	-0.10%
2023/02/06	0	0.00	1	62.20	62.60	-1	5,070	-0.02%
2023/02/03	0.5	62.40	2	62.50	62.60	-1.5	5,060	-0.03%
2023/02/02	0	0.00	1	61.80	61.50	-1	5,024	-0.02%
2023/02/01	2	60.95	1	61.40	61.30	1	4,963	0.02%
2023/01/31	0	0.00	1	60.50	60.40	-1	4,951	-0.02%
2023/01/30	1.2	59.93	4	60.20	60.80	-2.8	4,882	-0.06%
2023/01/13	0	0.00	1	60.10	59.70	-1	4,856	-0.02%
2023/01/12	5	59.20	5	59.40	59.10	0	4,965	0.00%
2023/01/10	3	59.73	3.1	60.00	60.10	-0.1	5,009	0.00%
2023/01/09	1	59.70	0	0.00	59.90	1	5,054	0.02%
2023/01/06	0.1	58.80	0	0.00	58.70	0.1	5,050	0.00%
2023/01/05	5.2	58.52	5	58.60	58.60	0.2	5,097	0.00%
2023/01/04	1	58.40	1	58.50	58.50	0	5,153	0.00%
2023/01/03	5	58.60	5	58.90	59.10	0	5,208	0.00%
2022/12/30	2	59.50	2	59.20	59.20	0	5,206	0.00%
2022/12/28	9	60.07	11	59.60	59.40	-2	5,220	-0.04%
2022/12/27	3	61.20	1	60.40	60.40	2	5,228	0.04%
2022/12/26	5	61.00	8	61.06	61.10	-3	5,241	-0.06%
2022/12/23	1	61.10	2	61.05	61.00	-1	5,286	-0.02%
2022/12/22	6	61.30	6	62.15	61.50	0	5,320	0.00%
2022/12/21	5	61.10	5	61.80	61.20	0	5,244	0.00%
2022/12/20	4	61.88	6	62.30	61.40	-2	5,102	-0.04%
2022/12/19	0	0.00	2	61.60	61.60	-2	4,926	-0.04%
2022/12/16	4	59.63	8	60.44	61.40	-4	4,742	-0.08%
2022/12/15	3	60.17	2	60.05	60.00	1	4,621	0.02%
2022/12/14	3	59.30	3.5	59.87	59.90	-0.5	4,680	-0.01%
2022/12/13	3	59.00	3.5	59.05	59.00	-0.5	4,712	-0.01%
2022/12/12	8	58.80	7	58.96	59.00	1	4,717	0.02%
2022/12/09	2	59.80	2	59.70	59.80	0	4,788	0.00%
2022/12/08	3	59.50	2	59.90	59.80	1	4,793	0.02%
2022/12/07	3	59.63	4	59.80	59.50	-1	4,800	-0.02%
2022/12/06	1	60.10	5	60.20	60.00	-4	4,793	-0.08%
2022/12/05	2	59.90	1	60.70	61.10	1	4,813	0.02%
2022/12/02	2	59.90	0	0.00	59.90	2	4,757	0.04%
2022/12/01	1	59.70	4.2	59.63	59.70	-3.2	4,752	-0.07%
2022/11/30	1	57.40	2.4	58.18	58.30	-1.4	4,729	-0.03%
2022/11/29	0	0.00	2.2	58.11	57.60	-2.2	4,663	-0.05%
2022/11/28	1	57.70	0.4	58.65	57.40	0.6	4,623	0.01%
2022/11/25	4	58.05	3	58.47	57.80	1	4,565	0.02%
2022/11/24	0	0.00	5	58.96	58.80	-5	4,522	-0.11%
2022/11/23	0	0.00	3	58.53	58.20	-3	4,452	-0.07%
2022/11/22	0	0.00	2	57.45	57.80	-2	4,438	-0.05%
2022/11/21	0	0.00	2.8	56.24	56.60	-2.8	4,374	-0.06%
2022/11/18	5	55.38	0.2	55.80	55.50	4.8	4,341	0.11%
2022/11/17	0	0.00	1	55.60	56.00	-1	4,302	-0.02%
2022/11/15	3	55.90	0	0.00	56.30	3	4,303	0.07%
2022/11/14	1	56.10	5.1	56.00	56.10	-4.1	4,299	-0.10%
2022/11/10	2	53.70	0	0.00	54.20	2	4,181	0.05%
2022/11/09	2	54.20	0	0.00	54.30	2	4,200	0.05%
2022/11/08	1	53.60	0	0.00	54.40	1	4,179	0.02%
2022/11/07	1	54.00	1	54.10	54.10	0	4,152	0.00%
2022/11/04	2	53.45	3.7	53.88	54.40	-1.7	4,139	-0.04%
2022/11/03	1	52.70	0.3	52.90	52.90	0.7	4,087	0.02%
2022/11/02	0.2	52.20	0	0.00	52.30	0.2	4,129	0.00%
2022/11/01	5	52.14	0	0.00	52.20	5	4,171	0.12%
2022/10/31	0	0.00	1	52.80	52.60	-1	4,195	-0.02%
2022/10/27	2	53.30	0	0.00	53.10	2	4,223	0.05%
2022/10/26	1	53.40	1	53.50	53.50	0	4,236	0.00%
2022/10/25	1	53.80	1	53.70	53.50	0	4,242	0.00%
2022/10/24	2	53.45	1	53.60	53.80	1	4,298	0.02%
2022/10/21	7	53.65	1	54.40	53.60	6	4,301	0.14%
2022/10/20	5	53.34	6	54.38	54.60	-1	4,319	-0.02%
2022/10/19	0	0.00	7.2	54.69	54.40	-7.2	4,249	-0.17%
2022/10/18	1.6	53.17	1	53.85	53.80	0.6	4,241	0.01%
2022/10/17	0	0.00	2	53.60	53.70	-2	4,279	-0.05%
2022/10/14	2	53.25	1	53.90	52.80	1	4,311	0.02%
2022/10/13	0	0.00	2	53.50	53.10	-2	4,371	-0.05%
2022/10/12	1	53.50	0	0.00	53.00	1	4,399	0.02%
2022/10/11	1	53.00	0	0.00	53.50	1	4,410	0.02%
2022/10/06	0	0.00	1	55.20	54.90	-1	4,410	-0.02%
2022/10/04	0	0.00	3	54.40	54.30	-3	4,452	-0.07%
2022/10/03	0	0.00	1	53.20	53.30	-1	4,409	-0.02%
2022/09/30	0.2	52.40	0	0.00	52.80	0.2	4,405	0.00%
2022/09/27	0	52.40	0	0.00	52.20	0	4,345	0.00%
2022/09/26	0.2	52.90	2	52.50	52.20	-1.8	4,348	-0.04%
2022/09/23	3.1	53.14	0	0.00	53.10	3.1	4,344	0.07%
2022/09/22	1.3	53.77	0	0.00	53.90	1.3	4,362	0.03%
2022/09/21	1	54.70	1	55.30	54.90	0	4,283	0.00%
2022/09/20	1	56.30	0	0.00	56.10	1	4,200	0.02%
2022/09/19	2	56.70	0	0.00	56.50	2	4,170	0.05%
2022/09/16	1	56.70	0	0.00	57.40	1	4,156	0.02%
2022/09/15	1	57.50	2	57.70	57.40	-1	4,208	-0.02%
2022/09/14	1	56.10	3.4	56.89	56.70	-2.4	4,402	-0.05%
2022/09/13	0	0.00	0.1	57.40	57.80	-0.1	4,559	0.00%
2022/09/12	1	57.60	2.4	57.07	57.80	-1.4	4,762	-0.03%
2022/09/08	0	0.00	0	56.00	56.00	0	4,947	0.00%
2022/09/07	0	0.00	2	55.80	55.50	-2	5,030	-0.04%
2022/09/06	0	0.00	0.1	55.80	55.20	-0.1	5,085	0.00%
2022/09/05	0.2	54.48	0.2	55.30	54.90	0	5,219	0.00%
2022/09/02	0.2	55.15	1	54.80	54.60	-0.8	5,371	-0.01%
2022/09/01	2.2	55.13	0	0.00	55.40	2.2	5,463	0.04%
2022/08/30	1	56.30	1.2	56.25	56.30	-0.2	5,947	0.00%
2022/08/29	0	0.00	3	55.27	55.20	-3	5,990	-0.05%
2022/08/26	2	55.95	2	55.90	56.00	0	6,082	0.00%
2022/08/24	0	0.00	1.3	55.55	55.30	-1.3	6,195	-0.02%
2022/08/23	0.3	56.20	0.3	56.20	55.70	0	6,380	0.00%
2022/08/22	3	56.70	0	0.00	56.50	3	6,505	0.05%
2022/08/19	0	0.00	0.3	56.40	56.30	-0.3	6,550	0.00%
2022/08/18	0.2	56.00	0.2	56.20	55.70	0	6,627	0.00%
2022/08/16	3	56.20	5.6	56.48	56.60	-2.6	6,726	-0.04%
2022/08/15	0	0.00	1	55.50	55.60	-1	6,734	-0.01%
2022/08/11	2	55.00	2	55.30	55.00	0	6,805	0.00%
2022/08/09	4	55.90	0	0.00	55.20	4	6,807	0.06%
2022/08/08	0.2	55.20	2	55.55	56.50	-1.8	6,779	-0.03%
2022/08/05	0	0.00	5.6	55.80	55.70	-5.6	6,749	-0.08%
2022/08/04	0	0.00	0.1	55.20	54.50	-0.1	6,747	0.00%
2022/08/03	1.2	54.57	0	0.00	54.50	1.2	6,806	0.02%
2022/08/02	2.2	55.01	0.6	55.60	55.00	1.6	6,904	0.02%
2022/08/01	2.2	55.66	1.1	55.91	55.80	1.1	6,959	0.02%
2022/07/29	0.1	55.50	2	55.40	55.30	-2	6,986	-0.03%
2022/07/28	1.2	55.07	0	0.00	54.90	1.2	6,919	0.02%
2022/07/26	1.2	54.64	0.2	55.20	55.00	1	6,885	0.01%
2022/07/25	0	0.00	0	54.80	55.10	0	6,844	0.00%
2022/07/22	5	54.26	0	54.90	54.30	5	6,836	0.07%
2022/07/21	1	53.20	3	54.15	54.40	-2	6,811	-0.03%
2022/07/20	1	53.40	2	53.57	53.50	-1	6,769	-0.01%
2022/07/19	1.2	52.25	1	53.31	52.80	0.2	6,769	0.00%
2022/07/18	3.3	52.52	3	52.87	52.90	0.3	6,729	0.00%
2022/07/15	1	53.10	0	0.00	53.10	1	6,669	0.01%
2022/07/14	2	53.65	0.2	53.10	53.60	1.9	6,685	0.03%
2022/07/13	1	53.80	0	0.00	53.50	1	6,639	0.02%
2022/07/12	1.4	51.58	0	0.00	51.80	1.4	6,605	0.02%
2022/07/11	0.7	51.97	0	0.00	51.80	0.7	6,578	0.01%
2022/07/08	0	0.00	0.7	53.00	52.50	-0.7	6,590	-0.01%
2022/07/07	1.1	51.57	0	0.00	52.30	1.1	6,588	0.02%
2022/07/06	0	52.00	0	52.40	51.60	0	6,585	0.00%
2022/07/05	1.1	52.47	0	0.00	52.20	1.1	6,568	0.02%
2022/07/04	0.2	52.40	0	0.00	52.50	0.2	6,542	0.00%
2022/07/01	0.3	52.35	0	0.00	51.90	0.3	6,543	0.00%
2022/06/30	1.1	53.55	0	0.00	53.20	1.1	6,524	0.02%
2022/06/29	0	54.50	0	0.00	54.30	0	6,473	0.00%
2022/06/28	1	55.01	0.2	55.30	54.90	0.8	6,444	0.01%
2022/06/27	1.1	55.02	2	55.40	55.00	-0.9	6,450	-0.01%
2022/06/23	1	54.80	3	54.87	53.90	-2	6,378	-0.03%
2022/06/22	3	53.83	0	0.00	53.90	3	6,202	0.05%
2022/06/21	2	54.55	0	0.00	54.90	2	5,980	0.03%
2022/06/20	5.2	54.73	0	0.00	54.20	5.2	5,811	0.09%
2022/06/17	3.2	55.84	0	0.00	56.00	3.2	5,585	0.06%
2022/06/16	2	57.40	0.3	58.10	56.90	1.7	5,408	0.03%
2022/06/15	5.1	57.54	0	0.00	57.40	5.1	5,445	0.09%
2022/06/14	3.3	57.32	3	57.88	58.00	0.3	5,385	0.01%
2022/06/13	4.2	58.26	0	58.70	58.50	4.2	5,277	0.08%
2022/06/10	4.2	60.78	2.3	61.14	61.30	1.9	5,135	0.04%
2022/06/09	16.5	61.80	0	0.00	61.50	16.5	5,030	0.33%
2022/06/08	2.1	70.00	0	0.00	70.10	2.1	4,658	0.04%
2022/06/07	3	69.80	0	0.00	69.60	3	4,562	0.07%
2022/06/06	1	70.20	0	70.20	69.90	1	4,539	0.02%
2022/06/02	2	69.70	0	0.00	69.30	2	4,486	0.04%
2022/06/01	2	69.80	0	0.00	70.00	2	4,508	0.04%
2022/05/31	13	68.33	1	68.00	70.30	12	4,464	0.27%
2022/05/30	6	69.52	1	69.70	69.40	5	4,269	0.12%
2022/05/27	1	70.60	2	70.30	70.60	-1	4,152	-0.02%
2022/05/25	2	72.55	0	0.00	72.60	2	4,140	0.05%
2022/05/24	0	0.00	1	72.60	72.50	-1	4,173	-0.02%
2022/05/18	1	72.10	0	0.00	73.30	1	4,229	0.02%
2022/05/17	0	0.00	4.4	72.41	72.40	-4.4	4,203	-0.10%
2022/05/16	4	71.50	9.5	71.80	71.60	-5.5	4,198	-0.13%
2022/05/12	1.1	70.23	2.1	71.45	70.40	-1	4,166	-0.02%
2022/05/10	0	0.00	1	72.40	73.30	-1	4,103	-0.02%
2022/05/09	5.3	75.01	81	75.43	75.10	-75.7	4,020	-1.88%
2022/05/06	75	79.31	6.3	78.64	78.80	68.7	3,970	1.73%
2022/05/05	6	79.27	0.2	79.70	79.60	5.8	4,017	0.14%
2022/05/04	0	0.00	0.2	79.00	78.80	-0.2	4,018	0.00%
2022/04/29	1	77.50	9	77.22	77.50	-8	4,110	-0.19%
2022/04/28	0	0.00	18	76.09	76.50	-18	4,158	-0.43%
2022/04/27	0.4	74.80	2	75.40	75.50	-1.6	4,160	-0.04%
2022/04/26	2.7	76.37	2	77.55	76.50	0.7	4,121	0.02%
2022/04/25	0.2	77.10	12.1	77.12	76.90	-11.9	4,139	-0.29%
2022/04/22	0	0.00	2	78.60	78.50	-2	4,072	-0.05%
2022/04/21	0	0.00	1	79.00	78.80	-1	4,071	-0.02%
2022/04/20	1.2	77.90	1	78.80	78.80	0.2	4,084	0.00%
2022/04/19	0	0.00	1.1	78.69	78.70	-1.1	4,123	-0.03%
2022/04/18	1	77.40	4.1	78.06	78.10	-3.1	4,232	-0.07%
2022/04/15	0	0.00	4	77.30	77.60	-4	4,235	-0.09%
2022/04/14	0.2	77.50	8.3	76.85	77.20	-8.2	4,260	-0.19%
2022/04/13	4	76.40	4	76.43	76.50	0	4,326	0.00%
2022/04/11	0	0.00	1	76.50	76.10	-1	4,288	-0.02%
2022/04/08	0.8	75.26	11	75.58	76.00	-10.2	4,313	-0.24%
2022/04/07	4	75.73	0	0.00	75.00	4	4,301	0.09%
2022/03/31	1	75.20	0	0.00	75.30	1	4,289	0.02%
2022/03/30	0	0.00	0.2	74.80	74.90	-0.2	4,372	0.00%
2022/03/28	1	75.20	0	0.00	75.20	1	4,898	0.02%
2022/03/24	0	0.00	3	74.77	74.90	-3	5,885	-0.05%
2022/03/23	0	0.00	2	74.90	74.90	-2	6,380	-0.03%
2022/03/22	0	74.40	0	0.00	74.50	0	6,581	0.00%
2022/03/21	0.4	74.31	2	74.60	74.50	-1.7	6,730	-0.02%
2022/03/18	4	76.70	5	74.00	76.70	-1	6,758	-0.01%
2022/03/17	1	72.40	0	0.00	72.40	1	6,778	0.01%
2022/03/16	1	70.70	1	71.00	71.10	0	6,881	0.00%
2022/03/15	0	0.00	2	71.50	71.40	-2	6,897	-0.03%
2022/03/14	2	71.95	0	0.00	72.40	2	6,967	0.03%
2022/03/11	1	72.70	1.1	72.61	72.30	-0.1	7,030	0.00%
2022/03/10	2	72.65	3	73.10	73.10	-1	7,181	-0.01%
2022/03/09	0	0.00	0.5	70.50	71.20	-0.5	7,165	-0.01%
2022/03/08	0	70.50	0.1	70.20	70.00	-0.1	7,191	0.00%
2022/03/07	0	71.00	3	70.53	71.30	-3	7,191	-0.04%
2022/03/04	3.2	72.78	5	72.64	72.40	-1.8	7,241	-0.03%
2022/03/03	2	73.70	0	0.00	73.80	2	7,296	0.03%
2022/03/02	1	73.50	11	72.50	73.40	-10	7,403	-0.14%
2022/03/01	0	0.00	2	72.80	73.00	-2	7,487	-0.03%
2022/02/25	7.1	71.46	12	71.23	71.90	-4.9	7,537	-0.07%
2022/02/24	2.4	72.13	1	71.60	72.00	1.4	7,477	0.02%
2022/02/23	27	72.79	1.2	73.15	73.60	25.8	7,373	0.35%
2022/02/22	1	70.80	3.1	71.12	71.70	-2.1	7,311	-0.03%
2022/02/21	3.1	71.43	7.4	70.43	71.50	-4.3	7,250	-0.06%
2022/02/18	0	0.00	2.3	69.83	69.70	-2.3	7,312	-0.03%
2022/02/17	0	0.00	1	69.80	69.60	-1	7,411	-0.01%
2022/02/15	1	68.80	0	0.00	68.50	1	7,562	0.01%
2022/02/14	0	0.00	0.5	69.04	69.00	-0.5	7,593	-0.01%
2022/02/11	4	69.15	0	0.00	69.80	4	7,613	0.05%
2022/02/09	2	69.80	0.3	69.90	70.00	1.7	7,696	0.02%
2022/02/08	2	69.55	1.1	70.05	70.00	0.9	7,711	0.01%
2022/02/07	2	69.20	0.6	69.46	69.90	1.4	7,727	0.02%
2022/01/26	0	0.00	0.1	67.84	67.60	-0.1	7,715	0.00%
2022/01/25	3.2	67.01	2	67.20	68.00	1.2	7,715	0.02%
2022/01/24	5	67.66	3.1	66.63	68.00	1.9	7,675	0.02%
2022/01/20	2	68.20	0	0.00	68.90	2	7,587	0.03%
2022/01/19	0.2	68.30	4.2	68.23	68.00	-4	7,572	-0.05%
2022/01/18	5.3	69.02	2.4	69.20	69.30	2.9	7,547	0.04%
2022/01/17	1	67.80	0.1	67.80	68.10	0.9	7,479	0.01%
2022/01/14	2	67.60	1.3	67.60	67.90	0.7	7,466	0.01%
2022/01/13	0	0.00	1.3	67.75	68.00	-1.3	7,495	-0.02%
2022/01/12	0.1	67.50	1	67.90	67.60	-0.9	7,468	-0.01%
2022/01/11	3	67.07	6	67.57	67.70	-3	7,411	-0.04%
2022/01/10	0	0.00	2	65.80	66.20	-2	7,293	-0.03%
2022/01/07	1	65.80	2	65.65	66.00	-1	7,275	-0.01%
2022/01/06	5.2	66.20	5	66.70	66.30	0.2	7,239	0.00%
2022/01/05	3.2	65.74	1.1	65.86	66.10	2.1	7,157	0.03%
2022/01/04	2.1	65.70	0.1	65.60	65.90	2	7,174	0.03%
2022/01/03	0	0.00	2	65.50	66.10	-2	7,165	-0.03%
2021/12/30	4	66.53	3	66.50	66.20	1	7,132	0.01%
2021/12/29	4	66.17	0	0.00	66.60	4	7,148	0.06%
2021/12/28	2	66.35	3	66.07	66.50	-1	7,150	-0.01%
2021/12/27	4.2	65.99	0	0.00	66.20	4.2	7,139	0.06%
2021/12/24	5.7	66.56	2	66.60	66.50	3.7	7,129	0.05%
2021/12/23	2.3	66.96	9	66.88	67.70	-6.7	7,055	-0.09%
2021/12/22	4.1	65.70	11.5	66.07	65.80	-7.4	6,838	-0.11%
2021/12/21	1.3	65.46	15.7	65.28	65.00	-14.4	6,538	-0.22%
2021/12/20	26.2	64.10	9.7	64.38	63.50	16.5	6,127	0.27%
2021/12/17	4.3	66.45	13	67.00	66.40	-8.7	5,526	-0.16%
2021/12/16	1.1	65.86	16.1	65.85	65.70	-15	5,018	-0.30%
2021/12/15	4.1	64.39	1	64.98	65.00	3.1	4,832	0.06%
2021/12/14	8.5	63.79	4	63.90	63.30	4.5	4,719	0.09%
2021/12/13	13.1	65.05	2.3	64.82	64.10	10.8	4,597	0.23%
2021/12/10	2	63.60	1.5	63.33	64.10	0.5	4,440	0.01%
2021/12/09	2	62.40	10	62.55	62.60	-8	4,306	-0.19%
2021/12/08	0	0.00	4.2	61.87	62.00	-4.2	4,233	-0.10%
2021/12/07	10.3	60.97	1.1	61.17	61.00	9.2	4,129	0.22%
2021/12/06	2	60.50	6.2	61.01	61.00	-4.2	4,068	-0.10%
2021/12/03	4	59.90	4.2	59.69	59.60	-0.2	3,912	-0.01%
2021/12/02	9.2	59.20	1	59.30	59.50	8.2	3,869	0.21%
2021/12/01	1	59.40	2.7	59.43	59.20	-1.7	3,795	-0.05%
2021/11/29	3.1	57.51	3	58.00	57.90	0.1	3,577	0.00%
2021/11/26	8	58.81	10	59.59	57.90	-2	3,513	-0.06%
2021/11/25	2	60.19	2.4	60.12	60.20	-0.4	3,438	-0.01%
2021/11/24	1	58.70	0.1	58.50	58.70	0.9	3,325	0.03%
2021/11/23	3	57.10	4	57.85	57.90	-1	3,219	-0.03%
2021/11/22	3	57.00	1	57.40	57.40	2	3,212	0.06%
2021/11/19	0	0.00	0.1	57.20	56.80	-0.1	3,217	0.00%
2021/11/18	0	56.90	5	56.82	57.40	-5	3,200	-0.15%
2021/11/17	25	57.24	0	0.00	57.20	25	3,164	0.79%
2021/11/16	7	57.83	5.1	58.28	58.30	1.9	3,062	0.06%
2021/11/15	10	56.80	6.3	57.48	57.80	3.7	3,028	0.12%
2021/11/12	2.2	57.37	11	57.60	57.80	-8.8	2,879	-0.30%
2021/11/11	0.6	57.20	2.4	57.82	57.90	-1.8	2,936	-0.06%
2021/11/10	0	0.00	1	58.10	57.80	-1	2,940	-0.03%
2021/11/09	0	57.90	14.2	57.59	57.80	-14.1	2,994	-0.47%
2021/11/08	2	56.80	4	56.90	56.70	-2	2,973	-0.07%
2021/11/05	0	0.00	3	55.90	56.60	-3	2,981	-0.10%
2021/11/04	1.1	56.40	2	56.25	56.20	-0.9	2,987	-0.03%
2021/11/03	0	0.00	5.1	55.69	56.00	-5.1	2,963	-0.17%
2021/11/02	1	54.30	0	0.00	54.40	1	2,932	0.03%
2021/11/01	2	54.50	0	0.00	54.20	2	2,964	0.07%
2021/10/29	1	53.40	1	53.40	53.80	0	2,989	0.00%
2021/10/28	0	0.00	0.1	53.90	53.80	-0.1	3,032	0.00%
2021/10/27	0.5	53.21	2.1	53.74	53.60	-1.6	3,097	-0.05%
2021/10/26	0	53.20	2	53.35	53.30	-2	3,146	-0.06%
2021/10/25	0	0.00	2	53.00	53.00	-2	3,166	-0.06%
2021/10/22	2	52.40	2	52.40	52.60	0	3,195	0.00%
2021/10/21	0	0.00	2	52.90	51.80	-2	3,235	-0.06%
2021/10/20	1	52.50	2	52.50	52.20	-1	3,259	-0.03%
2021/10/19	0	0.00	2.1	52.71	52.90	-2.1	3,285	-0.06%
2021/10/18	1	52.30	2	52.10	52.10	-1	3,324	-0.03%
2021/10/15	0	52.00	0	0.00	52.10	0	3,363	0.00%
2021/10/14	1	51.60	1	51.40	51.70	0	3,418	0.00%
2021/10/13	1	51.90	0	0.00	51.40	1	3,462	0.03%
2021/10/12	1	51.20	0	0.00	51.20	1	3,532	0.03%
2021/10/08	0	0.00	1.1	52.21	52.20	-1.1	3,556	-0.03%
2021/10/07	1	51.60	0	0.00	51.80	1	3,609	0.03%
2021/10/06	1	51.20	0	0.00	51.00	1	3,659	0.03%
2021/10/05	1.2	50.67	0	0.00	50.80	1.2	3,689	0.03%
2021/10/04	2.2	51.19	0	0.00	51.10	2.2	3,768	0.06%
2021/10/01	1.1	51.60	0	0.00	51.10	1.1	3,828	0.03%
2021/09/30	3	51.67	0.4	52.50	52.20	2.6	3,892	0.07%
2021/09/29	1.1	51.82	0	0.00	51.70	1.1	3,999	0.03%
2021/09/28	2	52.40	0	0.00	52.40	2	4,118	0.05%
2021/09/27	0	0.00	0.5	53.10	52.80	-0.5	4,249	-0.01%
2021/09/24	1	52.90	0.7	52.90	52.80	0.3	4,367	0.01%
2021/09/22	1	52.21	0	52.50	52.10	1	4,522	0.02%
2021/09/17	1	53.20	1	53.00	53.50	0	4,552	0.00%
2021/09/14	0.1	53.03	1	53.50	53.10	-0.9	5,313	-0.02%
2021/09/13	1	52.60	0	0.00	52.70	1	5,629	0.02%
2021/09/08	0	0.00	1	52.90	52.90	-1	6,342	-0.02%
2021/09/07	0	52.80	0	0.00	52.80	0	6,484	0.00%
2021/09/06	0	0.00	1	53.50	53.00	-1	6,596	-0.02%
2021/09/03	2	53.15	0.3	53.50	53.10	1.7	6,629	0.03%
2021/09/02	0	53.00	1	53.00	53.20	-1	6,726	-0.01%
2021/09/01	0	0.00	1	53.60	53.60	-1	6,783	-0.01%
2021/08/31	0	0.00	1	53.00	53.80	-1	7,024	-0.01%
2021/08/30	4	52.55	1	52.90	52.90	3	7,229	0.04%
2021/08/27	3	52.07	0	0.00	52.20	3	7,316	0.04%
2021/08/26	0.4	51.98	0	0.00	52.00	0.4	7,420	0.01%
2021/08/24	0.2	51.80	0	0.00	52.10	0.2	7,537	0.00%
2021/08/23	0	0.00	1	51.60	51.50	-1	7,576	-0.01%
2021/08/20	0	50.80	0	0.00	50.80	0	7,601	0.00%
2021/08/19	2.2	51.16	0	0.00	51.00	2.2	7,743	0.03%
2021/08/18	0	0.00	1	52.20	52.30	-1	7,727	-0.01%
2021/08/17	0.1	52.45	18	52.04	52.00	-17.9	7,773	-0.23%
2021/08/16	0	53.20	0	0.00	52.60	0	7,721	0.00%
2021/08/13	0.2	53.85	1.3	53.98	53.90	-1.1	7,703	-0.01%
2021/08/12	0	53.10	5	53.16	53.70	-5	7,690	-0.06%
2021/08/11	1.3	52.91	1	53.20	52.70	0.3	7,684	0.00%
2021/08/10	0	52.80	0	0.00	52.60	0	7,742	0.00%
2021/08/05	1	53.30	0.2	53.70	53.70	0.8	7,899	0.01%
2021/08/04	1	53.60	0	0.00	53.70	1	8,012	0.01%
2021/08/03	5	53.58	1.4	53.97	54.10	3.6	8,045	0.04%
2021/07/30	1.3	52.54	0.8	52.81	53.00	0.5	7,962	0.01%
2021/07/29	0.2	52.70	0.1	52.90	52.70	0	7,943	0.00%
2021/07/28	0.2	52.10	1.7	52.27	52.40	-1.5	7,956	-0.02%
2021/07/27	1	52.30	0.6	52.64	52.70	0.4	8,048	0.00%
2021/07/26	1	52.80	0.2	53.30	52.60	0.9	8,056	0.01%
2021/07/23	0	0.00	0.1	52.90	52.90	-0.1	7,999	0.00%
2021/07/22	0	0.00	0.1	52.50	52.20	-0.1	7,989	0.00%
2021/07/21	1	51.90	5	52.20	52.20	-4	7,966	-0.05%
2021/07/20	1	52.10	1	52.10	52.00	0	7,944	0.00%
2021/07/19	1	52.00	2.3	52.15	52.30	-1.3	7,938	-0.02%
2021/07/16	3	52.30	5	52.18	52.50	-2	7,997	-0.03%
2021/07/14	0	0.00	1	52.10	52.20	-1	7,933	-0.01%
2021/07/13	1	52.30	0	0.00	52.20	1	7,917	0.01%
2021/07/12	2	52.40	1.1	52.80	52.50	0.9	7,884	0.01%
2021/07/09	1.7	52.21	2	52.56	52.60	-0.3	7,855	0.00%
2021/07/08	2.1	52.00	0	0.00	52.30	2.1	7,790	0.03%
2021/07/07	0	0.00	3	51.97	51.90	-3	7,754	-0.04%
2021/07/06	4.2	52.08	8.3	52.14	52.00	-4.1	7,682	-0.05%
2021/07/05	4	50.95	11.3	51.23	51.50	-7.3	7,582	-0.10%
2021/07/02	2.2	50.65	1	50.60	50.80	1.2	7,471	0.02%
2021/07/01	10	50.64	1.2	50.55	50.50	8.8	7,359	0.12%
2021/06/30	9	50.72	1.1	50.91	50.90	7.9	7,256	0.11%
2021/06/29	6	50.72	2.3	50.84	50.60	3.7	7,241	0.05%
2021/06/28	9	50.93	3.7	50.93	51.00	5.4	7,199	0.07%
2021/06/25	21	51.75	1.6	52.00	51.30	19.4	7,177	0.27%
2021/06/24	21.8	51.57	4.2	51.77	51.60	17.6	7,073	0.25%
2021/06/23	11.6	50.17	10	50.41	50.40	1.6	6,744	0.02%
2021/06/22	7.1	50.05	1.6	50.68	49.80	5.6	6,466	0.09%
2021/06/21	7.4	51.11	2	50.80	49.85	5.4	6,167	0.09%
2021/06/18	5.7	52.28	2	52.40	51.50	3.7	5,852	0.06%
2021/06/17	5	52.70	1.8	53.11	53.00	3.2	5,585	0.06%
2021/06/16	3.6	52.20	0	0.00	53.10	3.6	5,663	0.06%
2021/06/15	14.2	52.67	0	0.00	52.60	14.2	5,599	0.25%
2021/06/11	4.1	53.50	1.3	53.88	53.70	2.8	5,597	0.05%
2021/06/09	4.1	54.20	0.5	54.20	54.10	3.6	5,660	0.06%
2021/06/08	7.2	54.59	2.2	54.82	54.60	5	5,602	0.09%
2021/06/07	9.1	58.99	6	58.77	59.50	3.1	5,350	0.06%
2021/06/04	2	59.35	5	59.58	59.70	-3	5,122	-0.06%
2021/06/03	13.1	60.33	5	61.28	60.10	8.1	5,052	0.16%
2021/06/02	5	60.60	6	61.43	60.50	-1	4,951	-0.02%
2021/06/01	8	60.60	2	61.10	61.60	6	4,901	0.12%
2021/05/31	0	0.00	3	59.33	59.80	-3	4,844	-0.06%
2021/05/28	3	58.70	2	58.10	58.70	1	4,828	0.02%
2021/05/27	7	58.44	2	58.65	58.10	5	4,846	0.10%
2021/05/26	2	59.70	0	0.00	59.60	2	4,779	0.04%
2021/05/25	1	58.40	4	58.93	58.90	-3	4,795	-0.06%
2021/05/24	1	57.70	0	0.00	58.80	1	4,790	0.02%
2021/05/21	1	57.80	2	58.15	58.00	-1	4,794	-0.02%
2021/05/20	1	58.30	3	57.73	57.30	-2	4,803	-0.04%
2021/05/19	5	58.68	1	58.50	58.10	4	4,745	0.08%
2021/05/18	1	57.30	5	56.80	58.20	-4	4,685	-0.09%
2021/05/17	0	0.00	0.2	56.70	56.00	-0.2	4,605	0.00%
2021/05/14	10	56.36	15	56.75	56.70	-5	4,521	-0.11%
2021/05/13	3	55.93	4.9	56.57	56.20	-1.9	4,445	-0.04%
2021/05/12	0.2	55.54	3	55.90	56.30	-2.8	4,346	-0.06%
2021/05/11	0	0.00	1	56.10	56.10	-1	4,210	-0.02%
2021/05/10	1	56.40	2.7	56.71	57.00	-1.7	4,155	-0.04%
2021/05/07	0.2	55.80	1	56.30	56.10	-0.8	4,207	-0.02%
2021/05/06	3.2	54.68	0	0.00	54.60	3.2	4,208	0.08%
2021/05/05	3.1	54.99	0.9	55.69	55.00	2.2	4,180	0.05%
2021/05/04	6.1	55.38	4.6	56.71	55.10	1.5	4,169	0.04%
2021/05/03	3.5	55.31	5	55.84	55.80	-1.5	4,062	-0.04%
2021/04/29	1.6	55.40	6	55.82	55.70	-4.4	4,045	-0.11%
2021/04/27	1	55.20	0.1	55.70	55.40	0.9	4,055	0.02%
2021/04/26	0	0.00	1.5	55.93	56.00	-1.5	4,033	-0.04%
2021/04/23	3	55.33	2	55.75	55.30	1	4,033	0.02%
2021/04/22	5.4	56.81	3	57.57	56.30	2.4	4,039	0.06%
2021/04/21	0	0.00	1.3	57.20	57.20	-1.3	3,974	-0.03%
2021/04/20	0	0.00	2	56.10	56.80	-2	3,953	-0.05%
2021/04/19	3	56.00	0	55.70	56.40	3	3,946	0.08%
2021/04/15	1	54.40	1	54.90	54.60	0	3,946	0.00%
2021/04/13	0.5	55.04	10	55.60	55.30	-9.5	3,980	-0.24%
2021/04/12	3.3	55.10	0	0.00	55.00	3.3	3,991	0.08%
2021/04/09	1	55.10	0	0.00	55.00	1	3,990	0.03%
2021/04/08	2.2	55.15	1	55.50	55.30	1.2	3,974	0.03%
2021/04/07	1	55.23	3	55.80	55.80	-2	3,955	-0.05%
2021/04/06	1.5	55.07	2.1	55.40	55.00	-0.6	3,961	-0.02%
2021/04/01	2.6	55.06	2	55.10	54.70	0.6	3,974	0.02%
2021/03/30	0.5	54.57	0	0.00	55.20	0.5	3,997	0.01%
2021/03/26	1.1	53.79	0	0.00	53.70	1.1	4,071	0.03%
2021/03/25	0.1	53.80	0	0.00	54.00	0.1	4,136	0.00%
2021/03/24	0	54.00	0	0.00	54.10	0	4,247	0.00%
2021/03/23	1.2	53.81	0	0.00	53.70	1.2	4,246	0.03%
2021/03/22	0.1	53.60	0	0.00	54.10	0.1	4,288	0.00%
2021/03/19	2	54.00	0.1	54.60	54.10	2	4,272	0.05%
2021/03/18	0	0.00	5	54.70	54.90	-5	4,158	-0.12%
2021/03/17	5	54.80	6	54.45	54.90	-1	4,085	-0.02%
2021/03/16	8.3	54.40	6.1	54.43	53.80	2.3	4,021	0.06%
2021/03/12	3.1	49.84	0	0.00	49.90	3.1	3,903	0.08%
2021/03/11	3.3	49.70	0.5	49.65	49.35	2.9	3,951	0.07%
2021/03/10	0	0.00	0.2	49.30	49.10	-0.2	3,979	-0.01%
2021/03/09	0.2	49.05	0	0.00	49.15	0.2	4,003	0.01%
2021/03/08	0.3	48.65	0.5	48.95	48.70	-0.2	4,016	-0.01%
2021/03/04	0	0.00	5	49.48	49.10	-5	4,165	-0.12%
2021/03/03	1	48.93	0	0.00	49.35	1	4,175	0.02%
2021/03/02	0	0.00	2	49.45	49.00	-2	4,170	-0.05%
2021/02/25	8	49.67	11.2	50.07	50.40	-3.2	4,126	-0.08%
2021/02/24	0.2	48.10	0.1	48.45	48.30	0.1	4,079	0.00%
2021/02/22	0.1	47.95	2.1	48.69	47.85	-2	4,047	-0.05%
2021/02/19	0	0.00	1	47.30	47.60	-1	4,040	-0.02%
2021/02/18	0.1	47.05	0	0.00	47.10	0.1	4,072	0.00%
2021/02/17	0	0.00	6.1	47.68	47.25	-6.1	4,140	-0.15%
2021/02/05	1	46.65	0	0.00	46.80	1	4,189	0.02%
2021/02/03	0	0.00	10	47.00	47.30	-10	4,273	-0.23%
2021/02/02	0	0.00	0.1	46.75	46.65	-0.1	4,278	0.00%
2021/02/01	0.4	45.95	0	0.00	45.85	0.4	4,271	0.01%
2021/01/29	0.1	46.00	0	0.00	45.20	0.1	4,264	0.00%
2021/01/28	0.8	46.55	0	0.00	46.70	0.8	4,201	0.02%
2021/01/26	0.2	46.80	0	0.00	47.05	0.2	4,172	0.00%
2021/01/21	0.1	46.25	0	0.00	46.50	0.1	4,171	0.00%
2021/01/20	0.3	46.34	1	46.70	46.15	-0.7	4,187	-0.02%
2021/01/19	0	47.15	0	0.00	46.85	0	4,174	0.00%
2021/01/18	0.3	46.82	0	0.00	46.95	0.3	4,197	0.01%
2021/01/15	0.3	46.80	0.1	47.65	47.55	0.3	4,198	0.01%
2021/01/12	0	0.00	1	47.00	46.75	-1	4,239	-0.02%
2021/01/07	19	47.46	0	0.00	47.25	19	4,196	0.45%
2020/12/30	0	0.00	3	46.50	46.75	-3	4,201	-0.07%
2020/12/29	0	0.00	1	47.05	46.90	-1	4,209	-0.02%
2020/12/25	0	0.00	2	46.90	46.70	-2	4,218	-0.05%
2020/12/24	2	46.70	0	0.00	47.00	2	4,218	0.05%
2020/12/23	3	46.43	9	46.09	46.60	-6	4,103	-0.15%
2020/12/22	0.6	45.30	1	45.75	45.10	-0.4	4,015	-0.01%
2020/12/21	3.4	45.07	3	45.52	45.20	0.4	3,985	0.01%
2020/12/18	0.4	45.36	1	45.80	44.85	-0.6	3,902	-0.02%
2020/12/17	0.3	45.15	18	45.50	45.30	-17.7	3,810	-0.46%
2020/12/16	0.3	45.40	2	45.38	45.80	-1.7	3,804	-0.04%
2020/12/15	1	44.65	0	0.00	44.40	1	3,737	0.03%
2020/12/14	0	0.00	1	44.95	45.00	-1	3,710	-0.03%
2020/12/11	1	45.15	0.1	45.15	45.15	0.9	3,698	0.03%
2020/12/09	0	0.00	12.1	45.25	45.35	-12.1	3,672	-0.33%
2020/12/02	0	0.00	2	44.80	44.85	-2	3,501	-0.06%
2020/12/01	0.2	44.35	0	0.00	44.35	0.2	3,499	0.01%
2020/11/30	5	45.00	13	44.80	44.50	-8	3,505	-0.23%
2020/11/27	3	44.05	2	44.75	44.95	1	3,372	0.03%
2020/11/26	0	0.00	0.2	44.00	44.10	-0.2	3,345	-0.01%
2020/11/25	0	0.00	14.1	43.81	43.50	-14.1	3,381	-0.42%
2020/11/24	1.3	43.33	0	0.00	43.50	1.3	3,353	0.04%
2020/11/23	4	43.49	0	0.00	43.55	4	3,312	0.12%
2020/11/20	1	43.40	0.2	43.50	43.30	0.8	3,290	0.02%
2020/11/19	8	43.49	3	43.48	43.35	5	3,279	0.15%
2020/11/17	10.2	43.54	0	0.00	43.20	10.2	3,374	0.30%
2020/11/16	0	0.00	2	43.60	43.50	-2	3,392	-0.06%
2020/11/13	1	42.35	0	0.00	42.35	1	3,380	0.03%
2020/11/12	3	43.15	2	43.25	42.90	1	3,324	0.03%
2020/11/11	4.2	43.14	0	0.00	43.10	4.2	3,305	0.13%
2020/11/09	2	42.68	1	42.90	42.90	1	3,391	0.03%
2020/11/06	4	43.15	0	0.00	43.05	4	3,470	0.12%
2020/11/02	9	42.45	0.1	42.70	42.50	8.9	3,619	0.24%
2020/10/30	0	0.00	0.3	42.75	42.45	-0.3	3,629	-0.01%
2020/10/28	2.4	42.72	2	42.68	42.50	0.4	3,660	0.01%
2020/10/27	0	0.00	13	42.32	42.20	-13	3,637	-0.36%
2020/10/26	4	41.74	1	41.55	41.60	3	3,638	0.08%
2020/10/22	0	0.00	2	42.60	42.65	-2	3,731	-0.05%
2020/10/21	0	0.00	3	42.50	42.05	-3	3,688	-0.08%
2020/10/20	1	42.20	2	42.45	42.35	-1	3,674	-0.03%
2020/10/19	1	41.95	0	0.00	41.95	1	3,690	0.03%
2020/10/15	1	41.45	0	0.00	41.85	1	3,838	0.03%
2020/10/14	5.3	41.83	2	41.80	41.60	3.3	3,988	0.08%
2020/10/13	0	0.00	2	42.50	42.30	-2	4,045	-0.05%
2020/10/12	5.5	40.64	0	0.00	40.60	5.5	4,087	0.13%
2020/10/08	13	40.40	1	40.40	40.45	12	4,144	0.29%
2020/10/07	0	0.00	1	40.75	40.50	-1	4,206	-0.02%
2020/10/06	0.1	40.85	0	0.00	40.85	0.1	4,262	0.00%
2020/10/05	2	40.13	6.3	40.35	40.15	-4.3	4,298	-0.10%
2020/09/30	0	0.00	2	41.30	41.30	-2	4,301	-0.05%
2020/09/28	1	41.40	1	41.40	41.25	0	4,469	0.00%
2020/09/25	0.1	40.75	3	40.67	40.75	-2.9	4,529	-0.06%
2020/09/24	1	40.30	0	0.00	40.15	1	4,559	0.02%
2020/09/18	1	42.25	0	0.00	42.35	1	4,727	0.02%
2020/09/16	1	42.60	0	0.00	42.70	1	4,920	0.02%
2020/09/15	2.1	42.31	0	0.00	42.40	2.1	5,017	0.04%
2020/09/14	1.1	42.43	100	42.38	42.75	-98.9	5,170	-1.91%
2020/09/10	3	42.63	5	42.90	42.75	-2	5,371	-0.04%
2020/09/09	0.1	42.90	0	0.00	42.90	0.1	5,659	0.00%
2020/09/08	2.1	42.76	0	0.00	42.95	2.1	5,759	0.04%
2020/09/07	0	0.00	12	42.90	42.90	-12	5,881	-0.20%
2020/09/04	0.1	43.15	0	0.00	43.15	0.1	6,022	0.00%
2020/09/03	1	43.25	0	0.00	43.05	1	6,100	0.02%
2020/09/01	0	0.00	1	44.00	43.70	-1	6,218	-0.02%
2020/08/31	1	43.65	0	0.00	43.70	1	6,234	0.02%
2020/08/28	0	0.00	1	44.10	44.25	-1	6,237	-0.02%
2020/08/25	1	45.00	1	45.15	45.00	0	6,378	0.00%
2020/08/24	0	0.00	65	44.81	45.05	-65	6,480	-1.00%
2020/08/21	7	43.62	6	44.00	43.80	1	6,522	0.02%
2020/08/19	0	0.00	4	46.09	45.70	-4	6,423	-0.06%
2020/08/18	0	0.00	1	45.40	45.60	-1	6,383	-0.02%
2020/08/13	101	45.80	17	45.69	46.00	84	6,520	1.29%	大買/
2020/08/12	0	0.00	2	44.40	44.60	-2	6,548	-0.03%
2020/08/11	1	44.45	87	44.50	44.40	-86	6,540	-1.31%
2020/08/10	0	0.00	3	43.20	42.80	-3	6,529	-0.05%
2020/08/07	0	0.00	1	42.65	42.85	-1	6,640	-0.02%
2020/08/04	3	42.80	1	42.30	42.95	2	6,770	0.03%
2020/08/03	3	42.80	2	43.20	42.50	1	6,746	0.01%
2020/07/31	10	43.82	0	0.00	43.80	10	6,707	0.15%
2020/07/29	16	44.21	0	0.00	43.55	16	6,705	0.24%
2020/07/28	7	43.96	113	43.90	44.05	-106	6,708	-1.58%	大賣/鉅額交易
2020/07/27	0	0.00	1	43.55	43.55	-1	6,654	-0.02%
2020/07/24	0	0.00	14	43.65	43.50	-14	6,672	-0.21%
2020/07/23	55	43.83	1	43.90	44.00	54	6,655	0.81%
2020/07/22	4	43.35	0	0.00	43.40	4	6,663	0.06%
2020/07/21	8	44.54	2	43.68	43.85	6	6,621	0.09%
2020/07/20	2	43.43	4	43.49	44.15	-2	6,516	-0.03%
2020/07/17	4	42.63	0	0.00	42.60	4	6,379	0.06%
2020/07/15	2.4	42.60	0	0.00	42.60	2.4	6,259	0.04%
2020/07/14	1	43.05	1	43.10	42.80	0	6,253	0.00%
2020/07/13	8	42.88	0	0.00	42.70	8	6,208	0.13%
2020/07/10	3	43.40	8	42.99	42.70	-5	6,203	-0.08%
2020/07/09	10	42.65	0	0.00	42.70	10	6,161	0.16%
2020/07/08	10.1	42.30	4	42.21	42.50	6.1	6,109	0.10%
2020/07/07	55	41.90	0	0.00	42.25	55	6,045	0.91%
2020/07/06	33	42.00	0	0.00	41.90	33	5,939	0.56%
2020/07/03	0	0.00	0.1	41.60	41.45	-0.1	5,898	0.00%
2020/07/02	3	41.70	0	0.00	42.05	3	5,873	0.05%
2020/07/01	1	41.80	0	0.00	41.85	1	5,811	0.02%
2020/06/30	1	41.30	4	41.29	41.65	-3	5,767	-0.05%
2020/06/24	24	41.50	0	0.00	41.30	24	5,657	0.42%
2020/06/23	0	0.00	2	40.95	41.00	-2	5,598	-0.04%
2020/06/22	11	40.81	3	40.80	40.85	8	5,554	0.14%
2020/06/19	2	40.98	1	40.95	40.80	1	5,528	0.02%
2020/06/18	3.2	41.42	1	42.25	41.20	2.2	5,443	0.04%
2020/06/17	1.2	41.73	0	0.00	41.85	1.2	5,429	0.02%
2020/06/16	43	42.27	0	0.00	42.00	43	5,398	0.80%
2020/06/15	35	46.25	10	46.05	46.10	25	5,254	0.48%
2020/06/12	0	0.00	51	45.95	46.05	-51	5,238	-0.97%
2020/06/11	0	0.00	4	46.23	46.10	-4	5,257	-0.08%
2020/06/10	1	45.95	0	0.00	46.00	1	5,220	0.02%
2020/06/08	0	0.00	2	45.40	45.75	-2	5,320	-0.04%
2020/06/05	16	45.73	6	45.63	45.25	10	5,278	0.19%
2020/06/04	3	45.48	1	45.25	45.50	2	5,321	0.04%
2020/06/03	5	45.98	0	0.00	45.75	5	5,335	0.09%
2020/06/02	5	45.50	0	0.00	45.55	5	5,291	0.09%
2020/06/01	3	45.60	0	0.00	45.05	3	5,274	0.06%
2020/05/29	3	44.55	0	0.00	44.40	3	5,252	0.06%
2020/05/28	42	45.47	1	45.50	44.75	41	5,169	0.79%
2020/05/27	0	0.00	1	44.80	44.85	-1	5,144	-0.02%
2020/05/26	1	44.90	1	44.90	44.50	0	5,178	0.00%
2020/05/25	1	43.75	1	43.90	44.45	0	5,159	0.00%
2020/05/22	0	0.00	3	44.95	44.70	-3	5,172	-0.06%
2020/05/21	2	44.78	2	44.90	44.95	0	5,156	0.00%
2020/05/20	4	44.10	0	0.00	44.10	4	5,096	0.08%
2020/05/19	2	43.08	1.4	43.01	43.15	0.7	4,996	0.01%
2020/05/18	1	43.00	1	42.65	42.60	0	4,881	0.00%
2020/05/15	3	42.67	3.3	42.50	42.40	-0.3	4,796	-0.01%
2020/05/14	0	0.00	1	41.50	41.40	-1	4,657	-0.02%
2020/05/13	1	41.00	1	40.80	41.00	0	4,542	0.00%
2020/05/12	0	0.00	1	39.35	39.40	-1	4,430	-0.02%
2020/05/11	1	39.65	0	0.00	39.90	1	4,423	0.02%
2020/05/05	1	39.10	2	39.33	39.00	-1	4,488	-0.02%
2020/05/04	0	0.00	0	38.95	38.90	0	4,492	0.00%
2020/04/30	1	39.85	0	0.00	39.90	1	4,486	0.02%
2020/04/29	1	39.80	0	0.00	39.75	1	4,481	0.02%
2020/04/28	0	0.00	8	39.70	39.50	-8	4,499	-0.18%
2020/04/27	2	39.20	0	0.00	39.05	2	4,656	0.04%
2020/04/21	1	38.15	0	0.00	37.80	1	4,681	0.02%
2020/04/20	4	38.50	0	0.00	38.60	4	4,697	0.09%
2020/04/08	1	37.25	5	37.18	37.25	-4	4,640	-0.09%
2020/04/07	1	37.05	0	0.00	37.20	1	4,684	0.02%
2020/04/06	4	36.94	0	0.00	37.10	4	4,699	0.09%
2020/03/27	6	37.43	8	37.74	36.60	-2	4,715	-0.04%
2020/03/25	0	0.00	2	36.00	35.90	-2	4,738	-0.04%
2020/03/24	0	0.00	1	34.75	34.35	-1	4,724	-0.02%
2020/03/23	2	32.90	0	0.00	32.75	2	4,674	0.04%
2020/03/20	1	33.75	0	0.00	33.75	1	4,624	0.02%
2020/03/19	0	0.00	6	33.74	33.50	-6	4,558	-0.13%
2020/03/18	0	0.00	1	34.60	34.45	-1	4,437	-0.02%
2020/03/17	1	34.80	0	0.00	34.60	1	4,323	0.02%
2020/03/16	1	34.80	0	0.00	34.30	1	4,185	0.02%
2020/03/13	0	0.00	1	33.00	33.75	-1	4,087	-0.02%
2020/03/12	0	0.00	15	35.77	35.40	-15	3,902	-0.38%
2020/03/10	1	36.55	21	36.61	36.70	-20	3,798	-0.53%
2020/03/09	5	36.90	0	0.00	36.90	5	3,733	0.13%
2020/03/06	1	37.55	1	37.80	37.55	0	3,674	0.00%
2020/03/04	0	0.00	1	37.40	37.20	-1	3,628	-0.03%
2020/03/03	2	37.13	0	0.00	36.90	2	3,593	0.06%
2020/02/27	0	0.00	21	37.75	37.60	-21	3,595	-0.58%
2020/02/21	0	0.00	1	38.05	38.10	-1	3,461	-0.03%
2020/02/11	5.2	37.60	0	0.00	37.50	5.2	3,692	0.14%
2020/02/10	3	37.70	0	0.00	37.75	3	3,666	0.08%
2020/02/07	6	38.05	1	38.25	38.00	5	3,685	0.14%
2020/02/06	3	38.15	0	0.00	38.50	3	3,678	0.08%
2020/02/05	0	0.00	0.1	37.70	37.70	-0.1	3,651	0.00%
2020/02/04	2	37.30	0	0.00	37.30	2	3,619	0.06%
2020/02/03	5	37.05	3	37.17	37.20	2	3,614	0.06%
2020/01/31	14	37.40	0	0.00	37.50	14	3,587	0.39%
2020/01/30	4	37.16	3	37.12	37.00	1	3,552	0.03%
2020/01/15	0	0.00	1	38.30	38.25	-1	3,359	-0.03%
2020/01/14	0	0.00	2	38.03	38.15	-2	3,353	-0.06%
2020/01/13	0	0.00	1	37.55	37.55	-1	3,333	-0.03%
2020/01/10	0	0.00	10	37.25	37.45	-10	3,378	-0.30%
2020/01/03	2	37.35	0	0.00	37.50	2	3,401	0.06%
2019/12/24	5	37.75	0	0.00	37.60	5	3,313	0.15%
2019/12/23	0	0.00	0.3	37.65	37.70	-0.3	3,280	-0.01%
2019/12/18	0	0.00	3	37.70	38.15	-3	3,141	-0.10%
2019/12/17	1	37.35	0.3	37.50	37.60	0.7	3,163	0.02%
2019/12/12	0	0.00	20	37.25	37.15	-20	3,171	-0.63%
2019/12/10	0	0.00	0.5	37.20	37.20	-0.5	3,244	-0.02%
2019/12/09	1	37.00	0	0.00	37.00	1	3,284	0.03%
2019/12/06	1	37.05	0	0.00	37.10	1	3,317	0.03%
2019/12/05	2	37.05	0	0.00	37.05	2	3,322	0.06%
2019/11/26	5	37.50	1	37.50	37.45	4	3,438	0.12%
2019/11/21	3.2	36.80	0	0.00	36.75	3.2	3,418	0.09%
2019/11/20	1	37.20	0	0.00	37.15	1	3,435	0.03%
2019/11/19	0	0.00	10	37.20	37.25	-10	3,496	-0.29%
2019/11/18	0	0.00	1	37.50	37.55	-1	3,495	-0.03%
2019/11/15	0	0.00	0.2	37.55	37.55	-0.2	3,505	-0.01%
2019/11/14	1	37.35	0	0.00	37.30	1	3,498	0.03%
2019/11/13	1	37.70	2	37.88	37.90	-1	3,477	-0.03%
2019/11/12	21	37.34	6	37.01	37.45	15	3,400	0.44%
2019/11/11	0	0.00	3	36.50	36.50	-3	3,309	-0.09%
2019/11/07	0	0.00	0	36.80	36.50	0	3,310	0.00%
2019/11/06	0	0.00	15	36.71	36.70	-15	3,326	-0.45%
2019/11/05	1	36.30	0.1	36.35	36.30	1	3,314	0.03%
2019/11/04	0	0.00	1	36.35	36.40	-1	3,308	-0.03%
2019/10/31	1.2	36.57	0	0.00	36.35	1.2	3,338	0.04%
2019/10/30	1	36.50	0.8	36.55	36.50	0.2	3,318	0.01%
2019/10/23	13	36.60	0	0.00	36.50	13	3,270	0.40%
2019/10/17	1.4	35.93	0	0.00	35.95	1.4	3,088	0.05%
2019/10/16	1	35.90	0	0.00	36.00	1	3,062	0.03%
2019/10/09	1	36.50	0.1	36.50	36.20	0.9	2,966	0.03%
2019/10/03	2	36.50	0	0.00	36.50	2	2,880	0.07%
2019/09/27	0	0.00	1	36.70	36.30	-1	2,813	-0.04%
2019/09/20	11	37.00	1	37.05	36.80	10	2,687	0.37%
2019/09/16	3	36.77	0.3	37.00	36.90	2.7	2,625	0.10%
2019/09/12	1	36.35	0	0.00	36.45	1	2,640	0.04%
2019/09/09	0	0.00	1	36.70	36.60	-1	2,548	-0.04%
2019/09/06	1	36.60	0	0.00	36.50	1	2,513	0.04%
2019/08/28	0	0.00	0.4	36.40	36.40	-0.4	2,379	-0.02%
2019/08/27	6	35.91	0	0.00	36.50	6	2,367	0.25%
2019/08/23	1	36.40	0	0.00	36.60	1	2,278	0.04%
2019/08/22	1	38.55	0	0.00	38.65	1	2,224	0.04%
2019/08/20	1	38.05	0	0.00	38.05	1	2,287	0.04%
2019/08/14	3	37.63	0	0.00	37.60	3	2,233	0.13%
2019/08/08	1	37.20	0	0.00	37.20	1	2,269	0.04%
2019/08/07	1	37.05	0	0.00	37.10	1	2,276	0.04%
2019/07/29	0.4	38.35	0	0.00	38.35	0.4	2,406	0.02%
2019/07/25	1	38.25	0	0.00	38.30	1	2,409	0.04%
2019/07/24	0	0.00	10	38.55	38.30	-10	2,411	-0.41%
2019/07/15	0	0.00	0.2	39.05	39.00	-0.2	2,526	-0.01%
2019/07/05	0	0.00	25	39.05	39.15	-25	2,847	-0.88%
2019/06/20	1	38.75	2	39.28	38.60	-1	3,100	-0.03%
2019/06/19	0	0.00	1	38.60	38.85	-1	3,071	-0.03%
2019/06/12	0	0.00	5	38.40	38.30	-5	3,171	-0.16%
2019/06/04	0	0.00	4	37.45	38.10	-4	3,217	-0.12%
2019/06/03	4	37.75	8	37.70	37.95	-4	3,214	-0.12%
2019/05/30	0	0.00	9	38.35	38.00	-9	3,227	-0.28%
2019/05/09	2	37.38	0	0.00	37.15	2	2,983	0.07%
2019/05/08	1	37.95	1	38.15	38.15	0	2,909	0.00%
2019/05/07	5	38.18	1	38.25	38.15	4	2,890	0.14%
2019/05/06	1	37.80	0	0.00	38.15	1	2,901	0.03%
2019/05/03	25	38.60	1	38.85	38.85	24	2,861	0.84%
2019/04/29	1	37.70	0	0.00	38.00	1	2,900	0.03%
2019/04/25	1	38.00	0	0.00	38.00	1	2,922	0.03%
2019/04/24	0	0.00	3	38.15	38.50	-3	2,878	-0.10%
2019/04/23	1	38.00	0	0.00	38.10	1	2,872	0.03%
2019/04/22	0	0.00	13	38.40	38.65	-13	2,840	-0.46%
2019/04/18	14	38.07	0	0.00	38.00	14	2,845	0.49%
2019/04/17	2	38.95	0	0.00	38.65	2	2,837	0.07%
2019/04/15	1	37.70	0	0.00	37.60	1	2,720	0.04%
2019/04/11	0	0.00	1	37.65	37.80	-1	2,655	-0.04%
2019/04/10	0	0.00	2	37.60	37.70	-2	2,626	-0.08%
2019/03/25	0	0.00	10	37.00	37.15	-10	2,786	-0.36%
2019/03/19	1	36.80	0.5	37.10	37.05	0.5	2,802	0.02%
2019/03/15	0	0.00	0.5	37.20	37.20	-0.5	2,864	-0.02%
2019/03/14	0	0.00	1	36.80	36.65	-1	2,809	-0.04%
2019/03/12	1	37.05	0	0.00	37.00	1	2,905	0.03%
2019/03/11	1	36.55	0	0.00	36.65	1	3,001	0.03%
2019/03/08	1	36.40	0	0.00	36.40	1	3,100	0.03%
2019/03/07	1	36.90	0	0.00	36.75	1	3,332	0.03%
2019/03/05	3	36.78	0	37.25	36.75	3	3,650	0.08%
2019/03/04	1	37.00	0.7	37.30	37.00	0.3	3,695	0.01%
2019/02/27	2	37.40	0	0.00	37.50	2	3,713	0.05%
2019/02/25	0	0.00	1.3	37.43	37.55	-1.3	3,723	-0.04%
2019/02/22	1	37.10	0	0.00	37.25	1	3,737	0.03%
2019/02/21	1	37.10	0	0.00	37.10	1	3,781	0.03%
2019/02/15	1	37.40	3	37.40	37.20	-2	4,023	-0.05%
2019/02/14	5	37.66	1	37.95	37.60	4	4,086	0.10%
2019/02/11	0	0.00	1	38.10	37.90	-1	4,111	-0.02%
2019/01/25	1	37.70	0	0.00	37.80	1	4,133	0.02%
2019/01/23	10	36.85	0	0.00	37.10	10	4,223	0.24%
2019/01/18	18	37.57	0	0.00	38.00	18	4,266	0.42%
2019/01/10	0	0.00	0.5	37.10	37.20	-0.5	4,649	-0.01%
2019/01/09	0	0.00	1.6	36.63	36.75	-1.6	4,659	-0.03%
2019/01/04	1	35.05	3	35.92	35.70	-2	4,802	-0.04%
2019/01/03	1	35.65	1	36.05	35.65	0	4,964	0.00%
2019/01/02	3	35.75	0.4	35.95	35.55	2.6	4,988	0.05%
2018/12/28	0	0.00	2	36.35	36.40	-2	5,006	-0.04%
2018/12/26	2	36.28	0	0.00	35.95	2	5,114	0.04%
2018/12/25	0	0.00	9	36.17	36.80	-9	5,114	-0.18%
2018/12/24	5	36.16	3.5	36.45	36.85	1.5	5,123	0.03%
2018/12/22	0	0.00	2	35.85	35.75	-2	5,096	-0.04%
2018/12/21	0	0.00	0.3	35.50	35.50	-0.3	5,142	-0.01%
2018/12/20	1	34.95	0.3	35.30	35.15	0.7	5,085	0.01%
2018/12/19	1	35.15	1	35.50	35.35	0	5,047	0.00%
2018/12/18	4	34.89	0	0.00	34.55	4	5,010	0.08%
2018/12/17	1	35.55	0	0.00	35.55	1	4,931	0.02%
2018/12/14	2	35.78	0.4	36.05	35.65	1.6	4,930	0.03%
2018/12/11	2	35.63	0	0.00	35.25	2	4,865	0.04%
2018/12/10	1	35.55	22.5	35.56	35.45	-21.5	4,804	-0.45%
2018/12/05	1	37.00	0	0.00	36.90	1	4,739	0.02%
2018/12/04	1	37.20	3	37.48	37.55	-2	4,691	-0.04%
2018/12/03	3	37.07	2	36.80	37.65	1	4,612	0.02%
2018/11/30	0	0.00	1	36.55	36.25	-1	4,516	-0.02%
2018/11/29	3	36.28	8	36.28	35.80	-5	4,291	-0.12%
2018/11/28	1	34.65	0.3	35.15	35.05	0.7	4,030	0.02%
2018/11/27	1	33.55	1	34.00	33.80	0	3,944	0.00%
2018/11/26	0	0.00	1	33.90	33.60	-1	3,911	-0.03%
2018/11/23	5	33.36	0	0.00	33.45	5	3,860	0.13%
2018/11/20	1	33.35	0	0.00	33.35	1	3,815	0.03%
2018/11/19	0	0.00	0.2	33.90	33.75	-0.2	3,765	-0.01%
2018/11/16	1	33.35	0	0.00	33.35	1	3,735	0.03%
2018/11/15	3	33.32	5.4	33.44	33.55	-2.4	3,695	-0.06%
2018/11/12	0	0.00	3	34.10	34.00	-3	3,558	-0.08%
2018/11/02	0	0.00	1	34.45	34.20	-1	3,807	-0.03%
2018/11/01	0	0.00	6	33.88	34.10	-6	3,847	-0.16%
2018/10/31	1	33.15	2	33.13	33.30	-1	3,840	-0.03%
2018/10/30	0	0.00	1	33.15	32.90	-1	3,778	-0.03%
2018/10/29	1	32.85	2	33.20	32.75	-1	3,758	-0.03%
2018/10/26	0	0.00	2	32.95	32.95	-2	3,727	-0.05%
2018/10/25	16	33.08	2.6	32.70	32.60	13.4	3,712	0.36%
2018/10/24	2	33.90	0	0.00	34.05	2	3,668	0.05%
2018/10/23	9	34.23	0	0.00	34.20	9	3,639	0.25%
2018/10/22	2	34.33	0	0.00	34.40	2	3,631	0.06%
2018/10/19	0	0.00	5	34.65	34.75	-5	3,619	-0.14%
2018/10/18	1	34.25	0.5	35.00	34.40	0.5	3,455	0.01%
2018/10/17	2	34.40	2	34.35	34.10	0	3,458	0.00%
2018/10/16	3	34.05	0	0.00	33.90	3	3,452	0.09%
2018/10/15	3	34.00	0	0.00	33.90	3	3,430	0.09%
2018/10/12	2	34.00	0	0.00	34.00	2	3,394	0.06%
2018/10/11	20	34.27	0	0.00	34.00	20	3,337	0.60%
2018/10/09	1	36.80	0	0.00	37.10	1	3,190	0.03%
2018/10/08	0	0.00	2	36.80	36.70	-2	3,154	-0.06%
2018/10/05	4	36.61	5	36.78	36.90	-1	3,159	-0.03%
2018/10/04	7	36.85	0	0.00	36.85	7	3,164	0.22%
2018/10/03	0	0.00	2	37.85	38.05	-2	3,122	-0.06%
2018/10/02	8	37.95	2	37.73	37.75	6	3,166	0.19%
2018/10/01	5	38.87	0.5	39.00	38.50	4.5	3,163	0.14%
2018/09/28	1	38.95	0	0.00	38.95	1	3,251	0.03%
2018/09/26	1	38.95	0	0.00	38.80	1	3,273	0.03%
2018/09/25	0	0.00	5	39.45	39.15	-5	3,280	-0.15%
2018/09/21	1	38.35	1	38.75	38.75	0	3,301	0.00%
2018/09/20	0	0.00	2	38.70	38.15	-2	3,289	-0.06%
2018/09/19	0	0.00	5	39.15	39.15	-5	3,336	-0.15%
2018/09/14	0	0.00	1	38.95	38.90	-1	3,401	-0.03%
2018/09/13	1	38.30	0	0.00	38.15	1	3,411	0.03%
2018/09/12	5	38.55	0	0.00	38.70	5	3,430	0.15%
2018/09/06	1	39.40	0	0.00	39.30	1	3,656	0.03%
2018/09/05	1	40.10	0	0.00	39.90	1	3,672	0.03%
2018/09/03	4	40.43	0	0.00	40.45	4	3,749	0.11%
2018/08/24	1	40.30	0	0.00	40.30	1	3,943	0.03%
2018/08/21	0	0.00	4	42.79	42.95	-4	4,074	-0.10%
2018/08/17	1	42.20	0	0.00	42.15	1	4,078	0.02%
2018/08/16	3	41.93	4	41.55	42.00	-1	4,099	-0.02%
2018/08/15	4	42.08	0	0.00	41.80	4	4,096	0.10%
2018/08/14	0	0.00	14	43.38	44.15	-14	4,026	-0.35%
2018/08/13	0	0.00	1	43.00	43.50	-1	4,088	-0.02%
2018/08/07	0	0.00	1	45.15	44.75	-1	4,352	-0.02%
2018/07/27	2	43.35	0	0.00	43.60	2	4,475	0.04%
2018/07/16	0	0.00	1	43.60	43.45	-1	4,505	-0.02%
2018/07/12	0	0.00	2	43.70	43.75	-2	4,493	-0.04%
2018/07/11	2	42.10	1	42.25	42.50	1	4,463	0.02%
2018/07/10	1	43.40	0	0.00	43.95	1	4,429	0.02%
2018/07/09	1	40.80	6	42.58	42.70	-5	4,402	-0.11%
2018/07/06	3	41.48	0	0.00	41.10	3	4,372	0.07%
2018/07/05	4	43.53	0	0.00	43.00	4	4,337	0.09%
2018/06/22	0	0.00	2	46.48	46.50	-2	4,364	-0.05%
2018/06/21	0	0.00	1	46.20	46.50	-1	4,421	-0.02%
2018/06/20	0	0.00	1	46.35	46.90	-1	4,539	-0.02%
2018/06/12	0	0.00	4	47.25	46.90	-4	4,966	-0.08%
2018/06/01	0	0.00	2	47.50	47.10	-2	4,955	-0.04%
2018/05/31	0	0.00	1	47.50	48.00	-1	4,953	-0.02%
2018/05/24	2	47.13	0	0.00	47.70	2	4,906	0.04%
2018/05/23	4	47.94	0	0.00	47.95	4	4,902	0.08%
2018/05/18	1	47.60	0	0.00	47.45	1	4,839	0.02%
2018/05/17	3	47.28	5	47.14	47.00	-2	4,793	-0.04%
2018/05/16	0	0.00	2	45.90	46.00	-2	4,662	-0.04%
2018/05/11	1	44.45	0	0.00	43.30	1	4,696	0.02%
2018/05/09	1	43.50	0	0.00	43.20	1	4,654	0.02%
2018/05/08	1	42.95	1	42.95	43.15	0	4,647	0.00%
2018/05/07	1	42.30	0	0.00	42.40	1	4,634	0.02%
2018/04/30	0	0.00	2	42.75	42.75	-2	4,544	-0.04%
2018/04/27	2	41.75	5	41.85	41.80	-3	4,540	-0.07%
2018/04/25	0	0.00	1	43.45	43.50	-1	4,501	-0.02%
2018/04/24	0	0.00	3	42.87	43.65	-3	4,500	-0.07%
2018/04/23	0	0.00	20	44.05	44.00	-20	4,487	-0.45%
2018/04/13	0	0.00	1	45.00	45.00	-1	4,509	-0.02%
2018/04/12	21	45.10	0	0.00	45.15	21	4,518	0.46%
2018/04/11	1	44.75	1	44.65	45.15	0	4,543	0.00%
2018/04/10	0	0.00	1	43.95	44.25	-1	4,547	-0.02%
2018/04/09	1	43.60	1	44.20	44.10	0	4,583	0.00%
2018/04/02	0	0.00	1	44.00	44.25	-1	4,472	-0.02%
2018/03/30	1	43.70	9	43.70	43.60	-8	4,446	-0.18%
2018/03/29	0	0.00	1	42.90	43.50	-1	4,409	-0.02%
2018/03/28	3	43.00	0	0.00	43.25	3	4,381	0.07%
2018/03/27	5	43.47	0	0.00	43.40	5	4,319	0.12%
2018/03/23	0	0.00	5	42.50	43.35	-5	4,205	-0.12%
2018/03/22	1	43.05	2	43.10	43.20	-1	4,084	-0.02%
2018/03/21	1	42.50	4	42.68	42.70	-3	3,937	-0.08%
2018/03/20	1	42.00	0	0.00	42.15	1	3,874	0.03%
2018/03/19	2	41.85	1	42.00	42.15	1	3,842	0.03%
2018/03/16	3	41.08	2	41.95	41.75	1	3,793	0.03%
2018/03/14	0.1	39.80	1.1	40.13	39.80	-1	3,514	-0.03%
2018/03/12	1	38.40	17	38.45	38.40	-16	3,495	-0.46%
2018/03/05	1	37.80	0	0.00	37.70	1	3,809	0.03%
2018/03/02	1	38.65	0	0.00	38.75	1	3,843	0.03%
2018/03/01	16	39.10	0	0.00	39.15	16	3,903	0.41%
2018/02/26	1	39.00	0	0.00	39.00	1	3,858	0.03%
2018/02/23	0	0.00	10	39.50	38.95	-10	3,858	-0.26%
2018/02/12	1	38.00	0	0.00	37.90	1	3,867	0.03%
2018/02/09	2	37.60	0	0.00	37.90	2	3,936	0.05%
2018/02/08	1	38.80	0	0.00	38.80	1	3,947	0.03%
2018/02/07	0	0.00	6	38.98	38.65	-6	3,983	-0.15%
2018/02/06	11	37.07	1	37.25	37.85	10	3,901	0.26%
2018/02/05	10	39.40	0	0.00	39.30	10	3,810	0.26%
2018/02/02	3	40.30	0	0.00	40.20	3	3,799	0.08%
2018/01/30	0	0.00	5	40.90	40.85	-5	3,832	-0.13%
2018/01/29	3	42.05	0	0.00	41.75	3	3,819	0.08%
2018/01/25	1	41.70	0	0.00	41.85	1	3,831	0.03%
2018/01/19	0	0.00	2.1	42.28	41.95	-2.1	3,853	-0.05%
2018/01/17	1	42.05	0	0.00	41.85	1	3,834	0.03%
2018/01/12	3	41.48	1	41.80	41.60	2	4,034	0.05%
2018/01/10	1	41.10	0	0.00	41.60	1	4,079	0.02%
2018/01/09	0	0.00	1	41.90	41.90	-1	4,111	-0.02%
2018/01/05	1	42.00	0	0.00	42.25	1	4,136	0.02%
2018/01/04	2	41.80	1	42.10	41.80	1	4,169	0.02%
2018/01/03	1	41.60	7	41.54	41.70	-6	4,145	-0.14%
2018/01/02	1	40.70	1	40.85	40.85	0	4,095	0.00%