豐藝 (6189)-新光券商分點個股進出

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

豐藝

(6189)

可現股當沖

股價
85.3
漲跌
▼0.8
漲幅
-0.93%
成交量
4,202張
產業
上市電子通路類股
399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

豐藝 (6189)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	56.4	85.61	19	85.48	85.30	37.4	9,017	0.42%
2024/05/09	130.4	88.07	49.1	86.93	86.10	81.3	8,968	0.91%	大買/
2024/05/08	82.7	87.96	110	88.64	89.70	-27.4	8,828	-0.31%	大賣/
2024/05/07	92.5	89.53	35.1	89.63	90.00	57.4	8,720	0.66%
2024/05/06	55.2	90.18	64	90.49	90.00	-8.9	8,668	-0.10%
2024/05/03	41.9	89.80	118	89.52	89.20	-76.1	8,604	-0.88%	大賣/
2024/05/02	67.8	89.09	77.1	88.98	89.20	-9.3	8,532	-0.11%
2024/04/30	59.4	87.11	36.1	86.85	86.20	23.3	8,461	0.28%
2024/04/29	122.1	89.72	190.8	89.77	87.90	-68.6	8,420	-0.82%	大買/大賣/
2024/04/26	14	86.45	76.6	86.59	86.40	-62.6	8,296	-0.76%
2024/04/25	28.7	85.68	41.8	86.15	86.40	-13.1	8,257	-0.16%
2024/04/24	75.4	87.89	74.2	88.34	87.30	1.2	8,223	0.01%
2024/04/23	57.3	84.63	50.2	84.40	85.10	7.1	8,153	0.09%
2024/04/22	182.1	83.05	131.3	81.89	80.70	50.8	8,081	0.63%	大買/大賣/
2024/04/19	92	86.33	86.7	86.23	86.90	5.3	7,912	0.07%
2024/04/18	106.1	89.40	32	89.72	88.80	74.1	7,831	0.95%	大買/
2024/04/17	34.5	89.82	70.8	91.04	90.90	-36.3	7,774	-0.47%
2024/04/16	75	88.06	88.7	87.75	86.40	-13.6	7,675	-0.18%
2024/04/15	158.2	92.20	121	92.14	90.60	37.1	7,537	0.49%	大買/大賣/
2024/04/12	59.1	92.42	105	92.60	92.80	-45.9	7,407	-0.62%	大賣/
2024/04/11	39.3	89.63	90.4	90.14	91.00	-51.1	7,300	-0.70%
2024/04/10	149.1	91.44	105.1	91.95	89.80	44	7,201	0.61%	大買/大賣/
2024/04/09	457.2	92.49	532.4	92.47	90.60	-75.2	6,972	-1.08%	大買/大賣/
2024/04/08	348.6	94.34	150.2	93.95	94.10	198.3	6,389	3.10%	大買/大賣/鉅額交易
2024/04/03	221.6	95.22	212.4	95.41	94.00	9.2	6,151	0.15%	大買/大賣/
2024/04/02	244.9	96.10	113.3	96.15	95.90	131.6	5,882	2.24%	大買/大賣/鉅額交易
2024/04/01	155.2	93.56	196.6	94.65	96.40	-41.4	5,617	-0.74%	大買/大賣/
2024/03/29	63.3	87.80	40	88.34	87.70	23.3	5,266	0.44%
2024/03/28	31	88.76	26	89.00	88.80	5	5,198	0.10%
2024/03/27	63	88.16	39	88.17	88.50	24	5,142	0.47%
2024/03/26	291	91.44	232	89.54	87.30	59	5,066	1.17%	大買/大賣/
2024/03/25	275	90.08	196	90.81	90.40	79	4,838	1.63%	大買/大賣/
2024/03/22	75.3	84.52	259.5	84.66	86.50	-184.2	4,490	-4.10%	大賣/鉅額交易
2024/03/21	37.1	78.03	29	78.40	78.70	8.1	4,119	0.20%
2024/03/20	22	77.57	16	77.33	77.70	6	4,095	0.15%
2024/03/19	39.1	77.72	58.1	78.19	78.70	-19	4,069	-0.47%
2024/03/18	10.2	74.69	61.3	74.95	75.90	-51.1	3,969	-1.29%
2024/03/15	12.5	71.53	32.5	71.98	72.00	-20	3,948	-0.51%
2024/03/14	140.8	70.62	73.3	71.17	70.70	67.6	3,936	1.72%	大買/
2024/03/13	70.2	75.93	52	76.19	76.00	18.2	3,813	0.48%
2024/03/12	6.3	75.17	25.6	75.42	76.00	-19.3	3,756	-0.51%
2024/03/11	16.2	74.03	16.2	74.02	73.90	0	3,724	0.00%
2024/03/08	129.5	73.79	112.5	73.81	74.00	17	3,696	0.46%	大買/大賣/
2024/03/07	102	78.70	56.2	78.58	76.60	45.8	3,553	1.29%	大買/
2024/03/06	82.4	79.72	110.3	80.54	80.00	-27.9	3,448	-0.81%	大賣/
2024/03/05	42.2	77.49	15	77.33	77.70	27.1	3,305	0.82%
2024/03/04	53.1	78.23	78	78.06	77.30	-24.9	3,276	-0.76%
2024/03/01	106.2	80.13	128	79.62	78.50	-21.8	3,205	-0.68%	大買/大賣/
2024/02/29	57.4	79.66	62	80.02	79.00	-4.6	3,102	-0.15%
2024/02/27	83.8	79.19	77.2	79.48	78.40	6.6	3,032	0.22%
2024/02/26	122.8	80.05	95	80.38	79.50	27.8	2,925	0.95%	大買/
2024/02/23	269	85.21	144.4	84.74	82.00	124.6	2,793	4.46%	大買/大賣/鉅額交易
2024/02/22	169.3	81.16	181.4	82.36	85.80	-12.1	2,296	-0.53%	大買/大賣/
2024/02/21	164.2	79.79	88.5	79.13	78.00	75.8	1,966	3.85%	大買/
2024/02/20	214.4	80.48	216.6	80.26	80.00	-2.2	1,797	-0.12%	大買/大賣/
2024/02/19	132.6	78.03	99	77.37	78.20	33.5	1,457	2.30%	大買/
2024/02/16	113.2	72.79	59.7	73.68	75.20	53.5	1,199	4.46%	大買/
2024/02/15	5	68.40	8.7	68.40	68.40	-3.7	1,007	-0.37%
2024/02/05	39.3	61.89	9.4	62.09	62.20	30	1,010	2.97%
2024/02/02	1.1	60.95	3.6	61.48	61.50	-2.4	1,009	-0.24%
2024/02/01	6.1	60.70	14.6	60.09	61.20	-8.5	1,025	-0.83%
2024/01/31	1.8	59.82	3.3	59.87	59.80	-1.5	1,065	-0.14%
2024/01/30	10	60.08	7	60.06	60.20	3	1,090	0.28%
2024/01/29	7	59.40	2.2	59.54	59.60	4.8	1,101	0.44%
2024/01/26	7.2	58.79	2	59.20	58.60	5.2	1,115	0.46%
2024/01/25	2	59.40	5.4	59.47	59.60	-3.4	1,161	-0.29%
2024/01/24	6	59.32	1.1	59.40	59.40	4.9	1,204	0.41%
2024/01/23	2.5	59.16	5.2	58.95	59.20	-2.7	1,239	-0.22%
2024/01/22	4.3	58.86	51	58.90	59.40	-46.7	1,255	-3.72%
2024/01/19	4.5	57.52	2.1	57.51	57.60	2.4	1,269	0.19%
2024/01/18	0.1	57.58	3	57.80	57.80	-2.9	1,275	-0.22%
2024/01/17	13	58.12	6.2	57.46	57.40	6.8	1,285	0.53%
2024/01/16	1.2	57.49	6	57.77	57.50	-4.8	1,285	-0.37%
2024/01/15	3.1	57.09	21	57.20	57.50	-17.9	1,285	-1.39%
2024/01/12	2.1	56.31	1	56.50	56.20	1.1	1,288	0.08%
2024/01/11	18.3	56.28	46	56.53	56.60	-27.7	1,291	-2.15%
2024/01/10	3.4	57.37	2	57.20	57.60	1.4	1,287	0.11%
2024/01/09	20	57.25	0.1	57.30	57.30	19.9	1,294	1.54%
2024/01/08	3.2	57.48	14.3	57.60	57.40	-11.1	1,304	-0.85%
2024/01/05	3.1	57.86	0	57.90	58.00	3.1	1,320	0.23%
2024/01/04	1.1	57.41	6	57.42	57.40	-4.9	1,367	-0.35%
2024/01/03	4.2	57.75	0.2	57.80	57.70	4	1,598	0.25%
2024/01/02	12.2	57.57	19.4	57.72	58.00	-7.1	1,708	-0.42%
2023/12/29	4.4	58.07	2	58.10	58.10	2.4	1,700	0.14%
2023/12/28	137.2	60.20	130	58.81	58.50	7.2	1,690	0.42%	大買/大賣/
2023/12/27	25.2	59.06	22.7	59.24	59.30	2.5	1,646	0.15%
2023/12/26	3.1	57.30	2	57.20	57.50	1.1	1,606	0.07%
2023/12/25	1.3	56.41	5.1	56.60	56.30	-3.8	1,594	-0.24%
2023/12/22	10.4	57.38	59	57.07	56.90	-48.6	1,586	-3.06%
2023/12/21	9.4	57.94	49.1	57.94	57.70	-39.7	1,572	-2.53%
2023/12/20	10.3	59.33	9	59.46	59.00	1.3	1,555	0.09%
2023/12/19	9.2	59.57	23.1	59.83	59.30	-13.9	1,548	-0.90%
2023/12/18	4.3	60.46	1	60.20	60.20	3.3	1,543	0.21%
2023/12/15	28.3	61.83	18.4	61.17	60.90	10	1,541	0.65%
2023/12/14	37	63.37	120	63.61	63.10	-83	1,520	-5.46%	大賣/
2023/12/13	21	64.62	33.4	64.56	64.50	-12.4	1,517	-0.82%
2023/12/12	19.3	63.51	18	64.34	63.90	1.3	1,503	0.09%
2023/12/11	31.3	61.38	14.3	61.96	62.40	17	1,471	1.16%
2023/12/08	37.3	59.98	12.3	59.92	60.70	25	1,449	1.72%
2023/12/07	4	58.85	0	0.00	59.00	4	1,437	0.28%
2023/12/06	12.1	59.33	34.1	59.46	59.00	-22	1,436	-1.53%
2023/12/05	6	59.35	10.2	59.42	59.70	-4.2	1,437	-0.29%
2023/12/04	24.3	60.00	12.3	59.87	60.00	12	1,457	0.82%
2023/12/01	45.5	59.53	29.2	59.88	59.70	16.3	1,448	1.12%
2023/11/30	7.7	58.09	4.1	58.48	58.70	3.6	1,430	0.25%
2023/11/29	10	58.47	3.3	58.23	58.70	6.7	1,422	0.47%
2023/11/28	8	57.39	6	57.30	57.50	2	1,407	0.14%
2023/11/27	12.1	56.80	15.1	56.52	56.90	-3.1	1,401	-0.22%
2023/11/24	8	56.70	2.1	56.59	56.30	5.9	1,394	0.42%
2023/11/22	4.2	56.92	2.9	56.80	56.90	1.3	1,381	0.09%
2023/11/21	23.8	57.14	20.6	57.33	57.50	3.3	1,373	0.24%
2023/11/20	9.4	56.40	13.1	56.47	56.60	-3.7	1,362	-0.27%
2023/11/17	33.1	56.15	13.1	56.31	56.20	20.1	1,354	1.48%
2023/11/16	59.2	54.45	62.3	54.13	54.70	-3.1	1,335	-0.23%
2023/11/15	5	55.06	41	55.03	54.70	-36	1,322	-2.72%
2023/11/14	2.2	54.65	5	54.80	54.70	-2.8	1,318	-0.21%
2023/11/13	52.3	54.76	13.2	54.81	55.20	39.1	1,311	2.98%
2023/11/10	28.1	56.00	10.3	56.10	56.20	17.8	1,280	1.39%
2023/11/09	45	57.40	22.5	57.22	56.70	22.5	1,284	1.75%
2023/11/08	41.7	58.40	41.6	58.29	58.50	0.2	1,272	0.01%
2023/11/07	29.9	56.40	8.2	56.64	56.80	21.8	1,265	1.72%
2023/11/06	12.2	55.77	11.7	55.50	55.50	0.6	1,277	0.04%
2023/11/03	18	55.38	12.3	55.24	55.30	5.7	1,272	0.45%
2023/11/02	34.1	56.65	54.1	56.05	55.90	-20	1,277	-1.57%
2023/11/01	56.5	55.93	79.1	55.59	56.00	-22.6	1,251	-1.81%
2023/10/31	13.2	54.56	2.1	54.75	54.20	11.1	1,217	0.91%
2023/10/30	17.3	53.67	17	53.69	54.10	0.3	1,185	0.03%
2023/10/27	34.4	53.99	28	53.50	52.40	6.4	1,183	0.54%
2023/10/26	0	0.00	15.7	52.34	52.80	-15.7	1,154	-1.36%
2023/10/25	10.5	52.37	11.1	52.56	52.40	-0.6	1,151	-0.05%
2023/10/24	6.1	50.96	2	51.25	51.70	4.1	1,142	0.36%
2023/10/23	1	50.80	1.2	51.34	50.80	-0.2	1,140	-0.02%
2023/10/20	6	51.48	13.3	51.04	51.80	-7.3	1,137	-0.64%
2023/10/19	7	51.11	2	51.10	51.40	5	1,130	0.44%
2023/10/18	1	50.80	8	50.95	50.80	-7	1,131	-0.62%
2023/10/17	6.1	51.12	5	51.54	51.20	1.1	1,125	0.09%
2023/10/16	12.1	51.00	7.1	51.03	51.30	5.1	1,114	0.45%
2023/10/13	20.2	51.96	12.2	52.03	52.20	8	1,105	0.72%
2023/10/12	21.1	51.83	18.4	51.93	52.30	2.7	1,087	0.25%
2023/10/11	263.4	53.52	220.8	52.72	50.20	42.6	1,039	4.10%	大買/大賣/
2023/10/06	90.3	51.38	70.9	51.78	52.80	19.5	804	2.42%
2023/10/05	14	47.77	3.2	47.75	48.00	10.8	689	1.57%
2023/10/04	1.1	47.15	1	47.00	47.45	0.1	682	0.01%
2023/10/03	1	47.45	3	47.11	47.55	-2	683	-0.29%
2023/10/02	1.1	46.96	3.4	47.08	46.95	-2.2	684	-0.32%
2023/09/28	1.1	47.12	0	47.20	47.25	1.1	684	0.16%
2023/09/27	2.2	46.88	13.5	46.90	47.20	-11.3	686	-1.65%
2023/09/26	6.1	47.29	0	0.00	47.45	6.1	687	0.89%
2023/09/25	0.2	47.85	9	48.15	48.00	-8.8	686	-1.28%
2023/09/22	5.2	46.96	13	46.97	47.20	-7.8	683	-1.15%
2023/09/21	11.3	47.34	2	47.08	47.55	9.3	681	1.37%
2023/09/20	4.5	47.84	9	47.75	48.35	-4.5	672	-0.68%
2023/09/19	6	48.22	9.2	48.38	47.60	-3.2	665	-0.48%
2023/09/18	22.9	48.16	31.4	48.14	48.20	-8.5	655	-1.29%
2023/09/15	8	46.45	1.2	46.32	46.60	6.8	631	1.08%
2023/09/14	1.3	46.27	10.3	46.24	46.15	-9	625	-1.44%
2023/09/13	5	45.64	0	0.00	45.95	5	625	0.80%
2023/09/12	9.3	45.54	0	0.00	45.85	9.3	627	1.48%
2023/09/11	9	45.13	0	0.00	45.10	9	633	1.42%
2023/09/08	6	45.47	7	45.66	45.45	-1	639	-0.16%
2023/09/07	16	45.45	14	45.36	45.60	2	634	0.32%
2023/09/06	7	44.65	1.1	44.50	44.65	6	611	0.97%
2023/09/05	2	44.03	2	44.23	44.40	0	614	0.00%
2023/09/04	1.7	43.85	0	0.00	43.85	1.7	617	0.27%
2023/09/01	2	44.13	0	0.00	43.95	2	617	0.32%
2023/08/31	1	44.05	14	43.45	44.10	-13	617	-2.10%
2023/08/30	5	43.60	0	0.00	43.50	5	615	0.81%
2023/08/28	3	43.37	3	43.35	43.35	0	624	0.00%
2023/08/25	1	43.80	0.1	44.15	43.85	0.9	625	0.14%
2023/08/24	1	44.35	6	44.08	44.30	-5	626	-0.80%
2023/08/23	0	0.00	1	43.60	43.80	-1	623	-0.16%
2023/08/22	4	43.45	5	43.30	43.50	-1	625	-0.16%
2023/08/21	3	43.53	2	43.60	43.60	1	621	0.16%
2023/08/18	3.1	43.65	1.1	43.60	43.95	2	619	0.32%
2023/08/17	6	43.78	12.2	43.82	43.80	-6.2	613	-1.01%
2023/08/16	3.5	45.03	4	44.66	44.80	-0.5	606	-0.08%
2023/08/15	4.2	44.44	3.2	44.49	44.55	1.1	605	0.18%
2023/08/14	12.2	42.96	2	43.27	43.25	10.2	587	1.73%
2023/08/11	18.2	43.07	27.2	43.01	43.75	-9	574	-1.57%
2023/08/10	22	45.79	11.1	45.80	45.75	10.9	526	2.07%
2023/08/09	5	46.41	5.5	46.40	46.30	-0.5	490	-0.10%
2023/08/08	3.1	45.99	9	46.07	46.20	-5.9	472	-1.26%
2023/08/07	7	45.64	19.3	45.72	45.85	-12.3	449	-2.73%
2023/08/04	3	45.10	16	44.63	45.20	-13	425	-3.05%
2023/08/02	2.4	44.46	1.1	44.56	44.60	1.3	412	0.31%
2023/08/01	18.1	44.45	4	44.81	44.55	14.1	404	3.48%
2023/07/31	5	45.32	21.1	45.50	45.30	-16.1	383	-4.20%
2023/07/28	5.1	45.28	0.2	45.20	45.55	4.9	375	1.29%
2023/07/27	0	0.00	0.5	45.20	45.20	-0.5	365	-0.14%
2023/07/26	2	44.88	12.2	44.99	45.10	-10.2	363	-2.81%
2023/07/25	2	44.80	0	0.00	44.80	2	356	0.56%
2023/07/24	0	44.85	7	44.90	44.80	-7	351	-1.98%
2023/07/21	2	45.05	7	45.00	45.00	-5	348	-1.43%
2023/07/20	2	44.95	6	44.61	44.95	-4	339	-1.18%
2023/07/19	1	44.35	7	44.37	44.35	-6	333	-1.80%
2023/07/18	9	44.33	9	44.43	44.35	0	339	0.00%
2023/07/17	5.2	44.68	2	44.70	44.70	3.1	336	0.94%
2023/07/14	2	44.80	1	44.80	44.70	1	334	0.30%
2023/07/13	3.2	44.75	7	44.69	44.80	-3.8	331	-1.15%
2023/07/12	0	0.00	3	44.72	44.60	-3	331	-0.91%
2023/07/11	1	44.45	2	44.40	44.60	-1	333	-0.30%
2023/07/10	1	44.40	1	44.30	44.25	0	334	0.00%
2023/07/07	0.2	44.38	11	44.55	44.80	-10.8	335	-3.23%
2023/07/06	0	44.90	9	44.82	44.85	-9	332	-2.71%
2023/07/05	3.2	44.95	4	44.93	44.95	-0.8	330	-0.24%
2023/07/04	0.1	44.75	2	44.75	44.80	-1.9	328	-0.58%
2023/07/03	0	0.00	8	44.69	44.75	-8	329	-2.43%
2023/06/29	0	0.00	0.1	44.55	44.55	-0.1	329	-0.02%
2023/06/28	0	0.00	5	44.30	44.30	-5	327	-1.53%
2023/06/27	8.1	44.20	2.3	44.29	44.05	5.8	331	1.77%
2023/06/26	12	44.14	9.4	44.17	44.20	2.6	333	0.79%
2023/06/21	1	43.90	1.1	43.82	44.10	-0.1	333	-0.03%
2023/06/20	3.2	43.54	2.7	43.54	43.60	0.5	335	0.14%
2023/06/19	13.1	43.95	2.3	43.86	43.75	10.9	333	3.25%
2023/06/16	5.1	44.55	1	44.75	44.25	4.1	328	1.26%
2023/06/15	1.9	44.89	17.1	44.81	44.90	-15.3	323	-4.71%
2023/06/14	9.2	44.29	4	44.25	44.30	5.1	316	1.61%
2023/06/13	0	44.00	0	0.00	44.00	0	316	0.01%
2023/06/09	1	43.85	8	43.83	44.00	-7	315	-2.23%
2023/06/08	2	43.70	4.7	43.74	43.70	-2.7	316	-0.86%
2023/06/07	0.6	43.61	11.2	43.37	43.50	-10.6	320	-3.30%
2023/06/06	1.1	43.16	5	43.17	43.20	-4	324	-1.22%
2023/06/05	0	0.00	0.5	43.23	43.10	-0.5	330	-0.16%
2023/06/02	4	43.13	12	43.18	43.10	-8	332	-2.40%
2023/06/01	2.1	43.28	3	43.28	43.20	-0.9	334	-0.28%
2023/05/31	0.1	42.90	1.2	43.01	43.15	-1.1	341	-0.32%
2023/05/30	1	42.80	8	42.72	42.75	-7	339	-2.06%
2023/05/29	3	42.60	0	42.45	42.55	3	339	0.88%
2023/05/26	0.1	42.50	0	42.40	42.45	0.1	338	0.03%
2023/05/25	0.1	42.30	2	42.25	42.30	-1.9	336	-0.56%
2023/05/24	1	42.25	0.5	42.35	42.20	0.5	337	0.14%
2023/05/23	0	0.00	9.2	42.25	42.25	-9.2	340	-2.70%
2023/05/22	3.1	42.17	0	0.00	42.15	3.1	344	0.89%
2023/05/19	2.1	42.23	11	42.15	42.25	-8.9	342	-2.60%
2023/05/18	5	42.08	10	42.09	42.10	-5	339	-1.46%
2023/05/17	0.4	42.00	13.3	41.96	42.00	-12.9	339	-3.80%
2023/05/16	2	41.80	3	41.70	41.80	-1	337	-0.30%
2023/05/15	2	41.53	2	41.70	41.65	0	339	0.00%
2023/05/12	0	41.70	0	0.00	41.75	0	337	0.00%
2023/05/11	2	41.35	1	41.25	41.50	1	336	0.30%
2023/05/10	4	41.56	3	41.63	41.55	1	335	0.30%
2023/05/09	1	41.85	3	41.83	41.70	-2	336	-0.60%
2023/05/08	0	0.00	2	41.95	41.95	-2	335	-0.60%
2023/05/04	0	0.00	0.1	41.80	41.80	-0.1	340	-0.03%
2023/05/03	0	0.00	13	41.51	41.70	-13	343	-3.78%
2023/05/02	4.2	41.50	16	41.57	41.55	-11.8	345	-3.41%
2023/04/28	13	41.54	5	41.50	41.55	8	349	2.29%
2023/04/27	1	41.10	3	41.25	41.45	-2	351	-0.57%
2023/04/26	0	0.00	15	41.12	41.25	-15	354	-4.23%
2023/04/25	1	41.30	11	41.20	41.20	-10	355	-2.81%
2023/04/24	2	41.20	0	0.00	41.50	2	355	0.56%
2023/04/21	3	41.63	42	41.23	41.20	-39	355	-10.96%
2023/04/20	1	41.80	0	0.00	41.80	1	348	0.29%
2023/04/19	1	41.95	1	41.90	42.00	0	350	0.00%
2023/04/18	1	41.90	1	41.90	41.95	0	347	0.00%
2023/04/17	0	0.00	18	41.95	41.95	-18	348	-5.17%
2023/04/14	2	42.03	21	41.95	41.95	-19	346	-5.49%
2023/04/13	0	42.10	3	41.95	41.90	-3	343	-0.87%
2023/04/12	0	42.19	0.4	42.00	41.95	-0.4	340	-0.12%
2023/04/11	1	41.80	2	41.80	41.85	-1	335	-0.29%
2023/04/10	2	41.70	0	0.00	41.85	2	332	0.61%
2023/04/07	1	41.80	0	0.00	41.80	1	330	0.31%
2023/04/06	3	41.83	3	41.85	41.85	0	326	0.00%
2023/03/31	43	41.79	2	41.75	41.80	41	321	12.76%
2023/03/30	0	41.89	4	41.70	41.55	-4	315	-1.27%
2023/03/29	0	41.59	1	41.45	41.45	-1	311	-0.32%
2023/03/28	7	41.36	0	0.00	41.30	7	309	2.27%
2023/03/27	0	41.68	46	41.47	41.65	-46	301	-15.26%
2023/03/24	7	41.69	40.1	41.75	41.60	-33.1	296	-11.15%
2023/03/23	2	41.85	0	42.10	41.85	2	291	0.69%
2023/03/22	2	41.95	2	41.95	41.95	0	287	0.00%
2023/03/21	15.3	41.65	10	41.82	41.80	5.3	286	1.85%
2023/03/20	1.2	41.44	1	41.55	41.50	0.2	278	0.08%
2023/03/17	1	41.35	3	41.13	41.35	-2	273	-0.73%
2023/03/16	5.5	40.69	0	40.90	40.75	5.5	264	2.08%
2023/03/15	0	41.15	0	41.00	40.90	0	253	-0.01%
2023/03/14	1	40.65	2	41.00	40.85	-1	251	-0.40%
2023/03/13	3	40.68	0.3	40.77	40.80	2.7	247	1.10%
2023/03/10	1	40.80	4.6	40.83	41.00	-3.6	242	-1.47%
2023/03/09	9.2	41.27	0.1	41.40	41.20	9.1	234	3.88%
2023/03/08	1.2	40.69	0.1	40.74	41.05	1.1	227	0.50%
2023/03/07	0	40.25	1	40.25	40.45	-1	219	-0.46%
2023/03/06	9.1	40.08	12	40.26	40.10	-2.9	215	-1.34%
2023/03/03	1.1	40.02	16.1	40.03	40.15	-14.9	206	-7.21%
2023/03/02	5	39.49	6	39.46	39.60	-1	198	-0.50%
2023/03/01	2	39.27	3	39.37	39.40	-1	195	-0.51%
2023/02/24	4.1	39.34	6	39.31	39.35	-1.9	193	-0.98%
2023/02/23	5	39.20	6.1	39.16	39.25	-1.1	192	-0.55%
2023/02/22	0.1	38.95	0.2	38.96	39.00	-0.1	190	-0.05%
2023/02/21	1	39.00	1	39.00	39.00	0	187	0.00%
2023/02/20	7.2	38.86	2	38.85	38.90	5.2	185	2.77%
2023/02/17	2	38.80	0	0.00	38.95	2	182	1.10%
2023/02/16	2	38.70	0	0.00	38.90	2	182	1.09%
2023/02/15	0	38.95	0	38.95	38.75	0	183	0.00%
2023/02/14	0	0.00	1	38.70	38.85	-1	180	-0.55%
2023/02/13	19.1	38.57	2.1	39.04	38.80	17	182	9.30%
2023/02/10	8	39.01	10.1	39.11	39.00	-2.1	175	-1.18%
2023/02/09	0	39.38	0.1	39.30	39.25	0	173	-0.03%
2023/02/08	0.1	39.45	2.5	39.31	39.25	-2.4	173	-1.41%
2023/02/07	0	0.00	0.1	39.32	39.25	-0.1	171	-0.07%
2023/02/06	2	39.10	2	39.00	39.15	0	169	0.00%
2023/02/03	0	0.00	2	38.95	39.00	-2	168	-1.19%
2023/02/02	7	38.84	2	38.85	39.00	5	166	3.01%
2023/02/01	0.1	38.70	0	38.65	38.75	0.1	161	0.08%
2023/01/31	5	38.55	0	0.00	38.60	5	158	3.17%
2023/01/30	3	38.43	8.1	38.50	38.50	-5.1	156	-3.24%
2023/01/17	2	38.10	1.1	38.30	38.30	1	151	0.63%
2023/01/16	9.2	37.88	2	37.80	37.90	7.2	148	4.83%
2023/01/13	9.7	37.88	0	0.00	37.85	9.7	146	6.61%
2023/01/12	1	37.85	0	0.00	38.00	1	149	0.67%
2023/01/11	0	38.00	0	0.00	38.00	0	146	0.03%
2023/01/10	8	37.94	0	0.00	38.00	8	146	5.48%
2023/01/09	6.1	37.84	2	38.00	38.00	4.1	148	2.74%
2023/01/05	1	37.75	0.1	38.03	37.85	0.9	149	0.62%
2023/01/03	0.1	37.90	0	38.00	37.90	0	151	0.03%
2022/12/29	1	37.75	2	38.00	38.00	-1	150	-0.68%
2022/12/28	2	37.95	1	37.95	37.95	1	152	0.66%
2022/12/27	0	0.00	7	38.01	38.00	-7	154	-4.53%
2022/12/26	0	0.00	0	38.20	38.05	0	157	-0.02%
2022/12/23	0	0.00	0	37.90	38.05	0	161	-0.01%
2022/12/22	0	0.00	6	37.80	38.00	-6	164	-3.66%
2022/12/21	0	37.96	0	0.00	37.85	0	171	0.01%
2022/12/20	1	37.65	0	0.00	37.90	1	175	0.57%
2022/12/19	0.1	37.84	0	0.00	37.90	0.1	181	0.04%
2022/12/16	5.1	37.69	2	38.00	37.85	3.1	185	1.66%
2022/12/15	1	37.95	15	37.95	37.95	-14	188	-7.43%
2022/12/14	6	37.92	2	38.05	38.05	4	191	2.09%
2022/12/13	0	38.30	0	0.00	38.05	0	191	0.00%
2022/12/09	0	0.00	3	38.00	37.95	-3	196	-1.52%
2022/12/06	1	38.35	1	38.25	38.05	0	206	0.02%
2022/12/05	1	38.40	0	0.00	38.35	1	208	0.48%
2022/12/02	2	38.25	11.7	38.34	38.30	-9.7	209	-4.61%
2022/12/01	2	38.23	6.1	38.30	38.20	-4.1	213	-1.90%
2022/11/30	1.1	38.06	0	0.00	38.20	1.1	214	0.50%
2022/11/29	1	38.00	0	0.00	38.00	1	217	0.46%
2022/11/28	1	37.75	0	0.00	38.00	1	220	0.45%
2022/11/25	1	37.85	0	0.00	37.85	1	220	0.45%
2022/11/24	1	37.55	0	0.00	37.95	1	223	0.45%
2022/11/23	6	37.43	3	37.43	37.50	3	223	1.34%
2022/11/22	1	37.35	10	37.45	37.45	-9	227	-3.96%
2022/11/21	1	37.25	0	0.00	37.30	1	229	0.44%
2022/11/18	3	37.17	5	37.15	37.20	-2	231	-0.87%
2022/11/17	0.1	37.25	0	0.00	37.15	0.1	234	0.02%
2022/11/16	1	37.25	1	37.10	37.00	0	238	0.00%
2022/11/15	0	37.20	1	37.15	37.25	-1	237	-0.42%
2022/11/14	1.1	36.73	1	37.10	37.10	0.1	238	0.03%
2022/11/11	0.1	36.70	4.3	36.70	36.70	-4.2	238	-1.77%
2022/11/10	4.1	36.25	0	0.00	36.40	4.1	242	1.70%
2022/11/09	2.1	36.26	0	0.00	36.35	2.1	244	0.85%
2022/11/07	1	36.25	0	0.00	36.20	1	251	0.40%
2022/11/03	0	37.00	4	35.33	35.65	-4	270	-1.48%
2022/11/02	1	35.70	0	0.00	35.65	1	273	0.37%
2022/11/01	0	0.00	2	35.35	35.60	-2	275	-0.73%
2022/10/31	1.2	34.83	0	0.00	35.20	1.2	277	0.41%
2022/10/27	1.1	34.86	0	0.00	35.00	1.1	282	0.38%
2022/10/26	4.4	34.59	0	0.00	34.65	4.4	289	1.52%
2022/10/25	1	34.70	0	0.00	34.70	1	292	0.35%
2022/10/24	1	35.35	0	0.00	35.15	1	294	0.34%
2022/10/21	2.1	34.85	3	34.85	34.90	-0.9	295	-0.30%
2022/10/20	9.6	35.06	0	0.00	34.70	9.6	298	3.23%
2022/10/19	0	0.00	1	35.60	35.55	-1	295	-0.34%
2022/10/18	0	0.00	1.3	35.49	35.65	-1.3	297	-0.44%
2022/10/17	3.1	35.24	1	35.20	35.40	2.1	299	0.69%
2022/10/14	0	35.92	0	0.00	35.85	0	303	0.00%
2022/10/13	16.1	35.71	0	0.00	35.55	16.1	317	5.07%
2022/10/12	4.1	36.09	0	0.00	36.40	4.1	339	1.19%
2022/10/11	0	36.20	0	0.00	36.30	0	360	0.00%
2022/10/07	0.3	36.80	0	0.00	36.65	0.3	370	0.09%
2022/10/06	0	36.75	5	36.70	36.70	-5	378	-1.32%
2022/10/05	0.1	36.79	0	0.00	36.50	0.1	384	0.03%
2022/10/04	0.1	36.30	1	36.10	36.35	-0.9	393	-0.22%
2022/10/03	3.1	35.71	0	0.00	35.80	3.1	395	0.78%
2022/09/30	5	35.90	0	0.00	36.00	5	396	1.26%
2022/09/29	0	0.00	2	36.35	36.30	-2	398	-0.50%
2022/09/28	9.3	36.20	0	36.90	36.10	9.3	401	2.32%
2022/09/27	3.1	36.58	14.6	36.50	36.90	-11.5	399	-2.87%
2022/09/26	5.7	37.00	1.5	37.15	36.85	4.2	406	1.02%
2022/09/23	1.2	37.62	6.4	37.60	37.50	-5.2	411	-1.27%
2022/09/22	2.6	37.53	2.5	37.52	37.65	0.1	415	0.04%
2022/09/21	3.2	37.79	2	37.88	37.70	1.2	413	0.29%
2022/09/20	0.1	38.03	2	37.93	37.95	-1.9	410	-0.47%
2022/09/19	2	37.95	4	37.89	38.00	-2	410	-0.48%
2022/09/16	0.3	38.20	0	0.00	38.05	0.3	410	0.07%
2022/09/15	15	38.20	0	0.00	38.20	15	415	3.62%
2022/09/14	4.1	37.99	0	0.00	38.15	4.1	424	0.97%
2022/09/13	3.1	38.28	41	38.16	38.15	-37.9	426	-8.89%
2022/09/12	0	38.60	1	38.40	38.50	-1	428	-0.23%
2022/09/08	0.1	38.50	0	0.00	38.40	0.1	435	0.01%
2022/09/07	8	38.06	1	38.20	38.20	7	438	1.60%
2022/09/06	3	38.48	0	0.00	38.45	3	435	0.69%
2022/09/05	12.1	38.52	0	0.00	38.70	12.1	436	2.76%
2022/09/02	0.1	38.88	0	0.00	38.85	0.1	442	0.03%
2022/09/01	2	38.75	0	0.00	38.80	2	440	0.45%
2022/08/31	1	38.90	0	0.00	39.05	1	440	0.23%
2022/08/30	0	0.00	1	38.90	38.95	-1	440	-0.23%
2022/08/29	14	38.70	7	38.71	38.70	7	439	1.59%
2022/08/26	0	0.00	1	38.95	39.10	-1	437	-0.23%
2022/08/25	1	38.75	1	38.75	38.75	0	434	0.00%
2022/08/24	3	38.65	0	0.00	38.70	3	434	0.69%
2022/08/23	1.1	38.60	1	38.65	38.65	0.1	432	0.01%
2022/08/22	1	38.60	1	38.65	38.55	0	431	0.00%
2022/08/19	0.6	38.60	3	38.48	38.55	-2.4	432	-0.56%
2022/08/18	2	38.40	0	0.00	38.50	2	431	0.46%
2022/08/17	4	38.39	1	38.40	38.40	3	429	0.70%
2022/08/15	17	38.53	1	38.45	38.60	16	425	3.76%
2022/08/12	1.4	38.16	1	38.15	38.35	0.4	421	0.10%
2022/08/11	25.3	38.04	0.1	39.50	38.05	25.2	418	6.02%
2022/08/10	21.5	38.19	0	0.00	38.35	21.5	408	5.28%
2022/08/09	2	38.40	0	0.00	38.60	2	406	0.49%
2022/08/08	1	38.40	0	0.00	38.45	1	408	0.25%
2022/08/05	2	38.40	0	0.00	38.70	2	407	0.49%
2022/08/04	0	38.10	11	38.00	38.10	-11	412	-2.66%
2022/08/03	20	38.18	0	0.00	38.15	20	414	4.83%
2022/08/02	4.8	38.32	0	0.00	38.40	4.8	425	1.12%
2022/08/01	1	38.50	0	0.00	39.00	1	421	0.24%
2022/07/29	0.6	38.49	2	38.25	38.45	-1.4	421	-0.34%
2022/07/28	2	37.98	0	0.00	38.00	2	419	0.48%
2022/07/27	0.1	38.05	0	0.00	37.95	0.1	418	0.02%
2022/07/26	1.1	38.03	1	38.00	37.95	0.1	416	0.03%
2022/07/25	0.1	38.35	0	38.30	38.15	0.1	413	0.02%
2022/07/22	2.2	37.96	0	0.00	38.00	2.2	415	0.53%
2022/07/21	14.4	37.52	22	37.50	37.75	-7.6	418	-1.82%
2022/07/20	20.1	37.80	0	0.00	37.80	20.1	414	4.86%
2022/07/19	17.7	37.75	8.1	37.42	38.00	9.6	403	2.38%
2022/07/18	29.3	40.13	8	40.20	40.50	21.3	379	5.62%
2022/07/15	22.1	39.70	20	39.80	39.90	2	361	0.57%
2022/07/14	2	39.55	43	39.60	39.60	-41	352	-11.62%
2022/07/13	28	39.40	20	39.40	39.40	8	348	2.30%
2022/07/12	14.2	39.51	20	39.30	39.15	-5.8	350	-1.66%
2022/07/11	14.2	39.94	0	0.00	39.95	14.2	347	4.09%
2022/07/08	12	40.40	0	0.00	40.40	12	345	3.47%
2022/07/07	4.1	39.91	0	40.00	39.90	4.1	348	1.17%
2022/07/06	1.4	39.87	2	39.75	39.80	-0.6	346	-0.18%
2022/07/05	2.6	40.03	1	40.25	40.15	1.6	347	0.45%
2022/07/04	4	40.25	4	40.03	40.00	0	346	0.00%
2022/07/01	10.2	40.78	1	40.50	40.50	9.2	350	2.62%
2022/06/30	7.2	41.59	1	41.55	41.55	6.2	348	1.78%
2022/06/29	0	42.40	2	42.28	42.20	-2	347	-0.58%
2022/06/28	3	42.20	0	0.00	42.30	3	350	0.86%
2022/06/27	1	42.25	4	42.35	42.30	-3	358	-0.84%
2022/06/24	2	41.95	2	42.05	42.00	0	370	0.00%
2022/06/23	2	41.60	5	41.81	41.80	-3	373	-0.80%
2022/06/22	9.1	41.84	1	41.90	41.70	8.1	377	2.15%
2022/06/21	0	42.15	3	42.05	42.15	-3	374	-0.80%
2022/06/20	2.1	42.06	10	42.20	41.90	-7.9	381	-2.08%
2022/06/17	11	42.26	0	0.00	42.50	11	381	2.89%
2022/06/16	15	43.18	3	43.00	42.90	12	380	3.15%
2022/06/15	2	43.00	0	0.00	43.05	2	398	0.50%
2022/06/14	3.1	42.85	2	43.05	43.05	1.1	417	0.26%
2022/06/13	4.1	43.22	0	0.00	43.10	4.1	418	0.98%
2022/06/09	10.1	43.81	3	43.75	43.85	7.1	416	1.71%
2022/06/08	2	43.63	1	43.70	43.65	1	415	0.24%
2022/06/07	5	43.40	0	0.00	43.45	5	419	1.19%
2022/06/06	4	43.43	3	43.43	43.40	1	422	0.24%
2022/06/02	2.1	43.40	4	43.13	43.45	-2	435	-0.45%
2022/06/01	6	43.20	3	43.05	43.20	3	444	0.67%
2022/05/31	4	43.05	4.2	42.95	43.00	-0.2	448	-0.04%
2022/05/30	0.1	43.10	0	0.00	42.95	0.1	450	0.01%
2022/05/27	0	0.00	1	42.65	42.75	-1	450	-0.22%
2022/05/26	2	42.55	0	0.00	42.60	2	455	0.44%
2022/05/25	1	42.40	0	0.00	42.65	1	460	0.22%
2022/05/24	4.1	42.48	0	0.00	42.40	4.1	468	0.88%
2022/05/23	1.1	42.88	0	0.00	42.50	1.1	470	0.23%
2022/05/20	0	0.00	3	43.00	42.90	-3	477	-0.63%
2022/05/19	1.2	42.53	0	0.00	42.80	1.2	479	0.25%
2022/05/18	0	0.00	1	43.05	43.05	-1	479	-0.21%
2022/05/17	1	42.80	0.1	43.20	42.75	0.9	486	0.20%
2022/05/16	1.1	42.31	4	42.54	42.55	-3	497	-0.59%
2022/05/13	9.1	42.00	0	42.05	42.00	9.1	507	1.80%
2022/05/12	12.1	41.84	0.7	42.09	41.70	11.4	509	2.24%
2022/05/11	0.6	42.23	0.2	42.10	41.90	0.4	510	0.07%
2022/05/10	6.1	42.04	0.4	42.13	42.40	5.7	511	1.12%
2022/05/09	0.2	43.09	0	0.00	43.00	0.2	502	0.03%
2022/05/06	8	43.33	0	0.00	43.30	8	503	1.59%
2022/05/05	0	0.00	7	43.71	43.65	-7	504	-1.39%
2022/05/04	0.1	43.65	0.2	43.60	43.55	-0.1	506	-0.03%
2022/05/03	1	43.40	0	0.00	43.40	1	508	0.20%
2022/04/29	1.2	43.51	2	43.50	43.50	-0.8	515	-0.16%
2022/04/28	0.1	43.50	1	43.25	43.20	-0.9	518	-0.17%
2022/04/27	11.3	43.54	5	43.20	43.35	6.3	516	1.21%
2022/04/26	0.1	43.90	0.1	44.87	43.75	0	512	-0.01%
2022/04/25	2.2	43.87	1.3	43.82	43.75	0.9	512	0.18%
2022/04/22	0.1	44.35	10.4	44.22	44.20	-10.3	508	-2.03%
2022/04/21	7	44.45	3	44.45	44.40	4	509	0.78%
2022/04/20	1.1	44.07	4	44.05	44.00	-2.9	505	-0.58%
2022/04/19	0.3	44.05	1.7	44.00	43.90	-1.4	507	-0.27%
2022/04/18	6.1	43.76	8.2	43.81	43.80	-2.1	508	-0.42%
2022/04/15	9	44.19	0.5	44.42	44.15	8.5	504	1.68%
2022/04/14	0	0.00	0.8	44.45	44.45	-0.8	501	-0.17%
2022/04/13	11.2	44.26	0.8	44.34	44.40	10.4	499	2.07%
2022/04/12	2.2	44.14	3.1	44.24	44.20	-0.9	496	-0.19%
2022/04/11	7.2	44.23	0.5	44.65	44.35	6.7	496	1.35%
2022/04/08	2.1	44.63	2	44.60	44.60	0.1	493	0.02%
2022/04/07	14.3	44.74	4.9	44.74	44.35	9.4	495	1.90%
2022/04/06	10	45.09	7.8	45.04	45.10	2.3	486	0.47%
2022/04/01	2	45.35	9.4	45.45	45.40	-7.4	486	-1.52%
2022/03/31	2	45.80	5.2	45.89	45.80	-3.2	484	-0.66%
2022/03/30	5.1	45.92	1	45.85	46.00	4.1	481	0.84%
2022/03/29	17.1	45.54	10.3	45.58	45.75	6.8	475	1.42%
2022/03/28	4.9	44.99	17.1	45.04	45.10	-12.2	462	-2.65%
2022/03/25	20.4	45.13	5.1	45.36	44.95	15.3	456	3.36%
2022/03/24	5.3	45.19	2.4	45.40	45.20	2.9	447	0.65%
2022/03/23	10.2	45.29	3	45.33	45.40	7.2	440	1.63%
2022/03/22	6.1	45.56	13.2	45.59	45.70	-7.1	429	-1.65%
2022/03/21	12.4	45.36	1	45.55	45.60	11.4	423	2.69%
2022/03/18	14	45.00	8.1	44.93	45.20	5.9	415	1.42%
2022/03/17	26.2	44.54	63.2	44.48	44.35	-37	396	-9.34%
2022/03/16	1.1	43.81	0.1	43.95	44.05	1	377	0.25%
2022/03/15	2.1	43.85	2	43.78	43.90	0.1	375	0.02%
2022/03/14	4	44.03	3	44.10	44.00	1	374	0.27%
2022/03/11	0	0.00	2	43.63	43.75	-2	371	-0.54%
2022/03/10	0	44.22	0	0.00	43.80	0	370	0.00%
2022/03/09	2.6	43.19	2	43.20	43.40	0.6	365	0.15%
2022/03/08	10.1	43.06	66	42.84	42.80	-55.9	366	-15.27%
2022/03/07	10.1	43.80	3	43.70	43.90	7.1	352	2.00%
2022/03/04	1.1	44.40	2	44.35	44.25	-0.9	345	-0.27%
2022/03/03	2.1	43.95	2	44.00	43.95	0.1	347	0.02%
2022/03/02	0.1	43.80	0	0.00	43.80	0.1	351	0.02%
2022/03/01	0.2	44.00	1	43.90	43.95	-0.8	350	-0.24%
2022/02/25	6	43.41	6	43.35	43.55	0	346	0.00%
2022/02/24	2.3	43.72	72	43.47	43.40	-69.7	343	-20.27%
2022/02/23	5.1	43.90	1	43.90	43.85	4.1	343	1.20%
2022/02/22	3	43.67	4	43.55	43.60	-1	343	-0.29%
2022/02/21	0.1	44.40	4	44.13	44.10	-3.9	338	-1.16%
2022/02/18	2	44.20	5.1	44.17	44.25	-3.1	341	-0.92%
2022/02/17	7.5	44.14	7.1	44.00	44.20	0.4	345	0.12%
2022/02/16	14.3	43.93	12.3	43.92	44.00	2	339	0.60%
2022/02/15	16.1	43.24	6	43.36	43.15	10.1	332	3.04%
2022/02/14	5.2	42.60	3	42.57	42.75	2.2	337	0.66%
2022/02/11	8.2	42.88	6	42.95	42.75	2.2	336	0.64%
2022/02/10	10	42.45	0	0.00	42.70	10	330	3.03%
2022/02/09	0	0.00	4	42.31	42.30	-4	329	-1.21%
2022/02/08	0	0.00	1	41.95	42.15	-1	327	-0.31%
2022/02/07	2	41.75	0	41.85	41.80	2	327	0.61%
2022/01/26	3	41.32	0	0.00	41.40	3	323	0.93%
2022/01/25	0	0.00	4	41.30	41.25	-4	323	-1.24%
2022/01/24	11.6	41.50	1	41.15	41.25	10.6	321	3.30%
2022/01/21	1.1	41.66	9	41.73	41.60	-7.9	316	-2.50%
2022/01/20	5.1	41.89	0	0.00	41.90	5.1	314	1.61%
2022/01/19	0	42.00	6	41.80	41.90	-6	314	-1.91%
2022/01/18	6	41.95	15	41.88	41.85	-9	313	-2.87%
2022/01/17	0	0.00	1	41.75	41.75	-1	312	-0.32%
2022/01/14	0	0.00	16	41.81	41.80	-16	312	-5.12%
2022/01/13	2	41.90	0	0.00	41.95	2	332	0.60%
2022/01/12	1	42.05	0	0.00	42.00	1	333	0.30%
2022/01/11	2	41.93	14	41.88	41.95	-12	331	-3.62%
2022/01/10	1	41.95	1	41.90	41.95	0	330	0.00%
2022/01/07	0	41.60	14.9	41.56	41.70	-14.9	331	-4.49%
2022/01/06	1	41.65	0.5	41.75	41.70	0.5	332	0.16%
2022/01/05	2.1	41.78	13.4	41.98	41.70	-11.4	336	-3.37%
2022/01/04	6	42.03	1	41.95	42.10	5	338	1.48%
2022/01/03	37	42.00	6.1	42.06	42.10	30.9	340	9.08%
2021/12/30	6	41.90	19	41.90	41.85	-13	342	-3.80%
2021/12/29	0	0.00	3	41.90	41.95	-3	342	-0.88%
2021/12/28	18.6	41.71	11	41.60	41.75	7.6	342	2.20%
2021/12/27	12	41.04	9	41.01	41.10	3	342	0.87%
2021/12/24	2.1	40.86	4.6	41.00	40.85	-2.5	348	-0.72%
2021/12/22	1.1	40.93	6	40.95	40.90	-4.9	354	-1.38%
2021/12/21	1	40.85	0	0.00	40.90	1	354	0.28%
2021/12/20	0	0.00	1	40.80	40.80	-1	358	-0.28%
2021/12/17	3.1	40.85	2.3	40.82	40.85	0.8	361	0.21%
2021/12/16	1	40.85	0.1	40.85	40.85	0.9	362	0.25%
2021/12/15	4	40.73	0	0.00	40.65	4	367	1.09%
2021/12/14	3.1	40.80	32.1	40.82	40.80	-29	367	-7.88%
2021/12/13	15.1	40.86	0	0.00	40.85	15.1	368	4.11%
2021/12/10	11	40.85	2	40.80	40.85	9	368	2.44%
2021/12/09	0.1	41.00	2	40.85	40.85	-1.9	372	-0.52%
2021/12/07	0.2	40.71	7	40.73	40.75	-6.8	376	-1.80%
2021/12/03	2	40.65	1	40.65	40.55	1	383	0.26%
2021/12/02	0.1	40.45	1	40.70	40.50	-0.9	386	-0.24%
2021/12/01	0	40.90	0	0.00	40.65	0	388	0.00%
2021/11/30	2.1	40.58	0	0.00	40.60	2.1	390	0.53%
2021/11/29	12.1	40.22	1	40.30	40.20	11.1	392	2.82%
2021/11/26	2	40.35	18	40.46	40.20	-16	389	-4.11%
2021/11/25	10	40.55	5.2	40.53	40.60	4.8	388	1.25%
2021/11/23	10	40.90	0	0.00	40.95	10	393	2.54%
2021/11/22	3.1	40.82	2	40.90	41.10	1.1	395	0.27%
2021/11/19	1	40.70	16	40.69	40.75	-15	398	-3.76%
2021/11/18	3.1	40.80	2.1	40.65	40.80	1	406	0.25%
2021/11/17	1.1	40.79	1	40.70	40.75	0.1	426	0.01%
2021/11/16	1	40.80	28	40.74	40.65	-27	441	-6.10%
2021/11/15	10	40.53	8	40.56	40.60	2	453	0.44%
2021/11/12	9	40.44	15	40.41	40.35	-6	463	-1.29%
2021/11/11	38	40.18	8.1	40.19	40.25	29.9	469	6.37%
2021/11/10	0	0.00	2	39.40	39.40	-2	466	-0.43%
2021/11/09	33	39.33	0	0.00	39.25	33	473	6.96%
2021/11/08	10	39.30	23	39.33	39.30	-13	476	-2.73%
2021/11/05	4.1	38.99	0.5	38.90	39.05	3.6	480	0.74%
2021/11/04	2	38.95	0	39.23	38.80	2	487	0.41%
2021/11/03	20	38.85	0	39.00	38.90	20	498	4.01%
2021/11/02	0	39.33	0.5	38.95	38.70	-0.4	501	-0.09%
2021/11/01	0	39.70	5	38.98	38.95	-5	505	-0.99%
2021/10/29	2	38.70	5	38.80	38.80	-3	516	-0.58%
2021/10/28	5	38.87	0	0.00	38.75	5	521	0.96%
2021/10/27	0	0.00	2	38.70	38.70	-2	527	-0.38%
2021/10/26	1.1	38.66	3	38.63	38.70	-1.9	528	-0.37%
2021/10/22	5.1	38.30	1	38.35	38.40	4.1	538	0.75%
2021/10/21	2.2	38.17	0.2	38.38	38.75	2	547	0.36%
2021/10/19	0	0.00	2	38.35	38.30	-2	542	-0.37%
2021/10/18	3.1	38.25	4	38.30	38.30	-0.9	546	-0.17%
2021/10/15	2	38.15	2	38.00	38.15	0	551	0.00%
2021/10/14	6	37.66	1	37.70	37.75	5	552	0.91%
2021/10/13	2.1	37.88	0	0.00	37.85	2.1	552	0.37%
2021/10/12	5	38.03	0	0.00	38.00	5	552	0.91%
2021/10/08	3.1	38.08	0	0.00	38.30	3.1	552	0.55%
2021/10/07	1.1	38.03	0	0.00	37.90	1.1	559	0.19%
2021/10/06	15.1	37.85	0	0.00	37.85	15.1	564	2.67%
2021/10/05	4.1	37.82	3	37.97	38.05	1.1	570	0.20%
2021/10/04	8.1	38.17	1	38.15	38.00	7.1	576	1.23%
2021/10/01	7.1	38.51	2	38.55	38.45	5.1	577	0.88%
2021/09/30	1	38.95	5	38.93	38.85	-4	579	-0.69%
2021/09/29	3.1	38.91	0	0.00	38.85	3.1	587	0.52%
2021/09/28	0	0.00	1	39.25	39.15	-1	595	-0.17%
2021/09/27	1	39.25	3	39.15	39.10	-2	601	-0.33%
2021/09/24	15	39.06	20	39.04	39.00	-5	604	-0.83%
2021/09/23	0.1	38.95	4.1	38.86	38.85	-4	604	-0.67%
2021/09/22	4.1	38.48	0	0.00	38.50	4.1	610	0.67%
2021/09/17	0.1	39.25	24	38.77	38.90	-23.9	610	-3.92%
2021/09/16	1.1	38.95	8	38.78	38.75	-6.9	613	-1.13%
2021/09/15	11.1	38.90	0	0.00	38.90	11.1	615	1.80%
2021/09/14	4	38.98	1	38.95	39.10	3	615	0.49%
2021/09/13	11	39.05	3	38.73	39.10	8	613	1.30%
2021/09/10	5	38.59	2	38.60	38.80	3	616	0.49%
2021/09/09	1.1	38.41	3	38.47	38.35	-1.9	618	-0.31%
2021/09/08	17.1	38.51	1.2	38.51	38.35	15.9	620	2.56%
2021/09/07	1	38.70	0.9	38.65	38.60	0.1	621	0.01%
2021/09/06	2	38.88	1	39.00	38.85	1	622	0.16%
2021/09/03	2.2	38.96	11	38.94	39.10	-8.8	626	-1.41%
2021/09/02	4.1	38.89	0.1	38.95	38.80	4	627	0.64%
2021/09/01	3.1	38.76	5	38.85	38.90	-1.9	627	-0.31%
2021/08/31	4.1	38.69	41.4	38.70	38.85	-37.4	623	-6.00%
2021/08/30	3.1	38.83	13	38.82	38.85	-9.9	621	-1.60%
2021/08/27	5.1	38.72	3	38.83	38.75	2.1	618	0.34%
2021/08/26	3.1	38.72	0	0.00	38.70	3.1	617	0.50%
2021/08/25	11.1	38.82	2	38.80	38.80	9.1	615	1.47%
2021/08/24	3.1	38.60	1	38.95	38.50	2.1	608	0.34%
2021/08/23	14.1	38.64	8	38.58	38.65	6.1	604	1.01%
2021/08/20	10.1	40.50	14	40.53	40.60	-3.9	583	-0.67%
2021/08/19	16.2	40.44	0	0.00	40.40	16.2	565	2.86%
2021/08/18	14	40.37	6	40.10	40.95	8	548	1.46%
2021/08/17	18	40.80	7	40.85	40.60	11	537	2.05%
2021/08/16	41	41.27	8	41.12	41.10	33	530	6.22%
2021/08/13	10	41.83	13	41.84	41.85	-3	517	-0.58%
2021/08/12	5	42.05	5	42.26	42.25	0	510	0.00%
2021/08/11	11	42.30	6	42.33	42.20	5	510	0.98%
2021/08/10	3	43.05	8	42.99	42.85	-5	512	-0.98%
2021/08/09	0	43.70	8	43.57	43.35	-8	523	-1.53%
2021/08/06	3	43.27	5	43.30	43.30	-2	521	-0.39%
2021/08/05	2	43.38	17	43.36	43.45	-15	531	-2.82%
2021/08/04	2.1	43.13	22	43.20	43.25	-19.9	565	-3.52%
2021/08/03	14	42.75	13	42.76	42.90	1	572	0.17%
2021/08/02	7.1	42.61	15	42.46	42.60	-7.9	583	-1.36%
2021/07/30	16.1	42.20	4	42.08	42.25	12.1	587	2.06%
2021/07/29	12.1	41.82	0	0.00	41.90	12.1	591	2.04%
2021/07/28	2	41.58	1.1	41.93	41.90	0.9	589	0.16%
2021/07/27	2	42.08	1.1	41.96	42.00	1	601	0.16%
2021/07/26	30.1	42.12	0	0.00	41.95	30.1	609	4.93%
2021/07/23	9.3	42.50	1	42.45	42.40	8.3	602	1.38%
2021/07/22	14.1	42.55	1	42.50	42.45	13.1	605	2.16%
2021/07/21	16.1	42.55	5	42.43	42.65	11.1	607	1.82%
2021/07/20	4	42.65	0	42.80	42.60	4	630	0.63%
2021/07/19	2.1	42.81	1	42.85	42.85	1.1	633	0.17%
2021/07/16	3.1	42.80	11	42.76	42.80	-7.9	641	-1.24%
2021/07/15	10.1	42.70	0	0.00	42.65	10.1	642	1.57%
2021/07/14	2.1	42.11	4	42.41	42.65	-1.9	644	-0.30%
2021/07/13	10	42.61	6	42.78	42.30	4	642	0.62%
2021/07/12	16.1	42.82	0	0.00	42.75	16.1	636	2.52%
2021/07/09	2.1	42.75	2	42.63	42.75	0.1	631	0.01%
2021/07/08	24.1	42.84	8	42.89	42.80	16.1	645	2.49%
2021/07/07	2	42.60	4	42.74	42.80	-2	647	-0.31%
2021/07/06	8	42.70	4	42.73	42.60	4	645	0.62%
2021/07/05	2.1	42.23	7	42.50	42.50	-4.9	648	-0.76%
2021/07/02	16.1	41.93	21	41.90	42.00	-4.9	647	-0.76%
2021/07/01	15.1	41.75	6	41.71	41.70	9.1	657	1.38%
2021/06/30	2.2	41.50	3	41.45	41.55	-0.9	667	-0.13%
2021/06/29	4.3	41.34	2	41.45	41.35	2.3	672	0.35%
2021/06/28	3.3	41.13	5	41.23	41.30	-1.7	681	-0.24%
2021/06/25	6	40.89	1	41.00	40.85	5	688	0.72%
2021/06/24	3	40.77	1	40.70	40.70	2	701	0.29%
2021/06/23	5.1	40.60	3	40.65	40.70	2.1	705	0.29%
2021/06/22	1.1	40.61	0	0.00	40.55	1.1	729	0.15%
2021/06/21	1.2	40.58	1.2	40.63	40.60	0	731	0.01%
2021/06/18	18	41.02	11.6	40.97	40.95	6.4	733	0.87%
2021/06/17	3	40.83	0.3	40.96	40.95	2.7	736	0.37%
2021/06/16	5	40.93	0.1	41.20	40.90	4.9	735	0.67%
2021/06/15	6	41.27	4	41.30	41.20	2	736	0.27%
2021/06/11	10	40.94	22.2	40.93	41.15	-12.2	739	-1.66%
2021/06/10	2	40.40	6	40.41	40.55	-4	736	-0.54%
2021/06/09	3	40.25	0.1	40.36	40.25	2.9	742	0.39%
2021/06/08	1.1	40.07	0.6	40.37	40.15	0.5	741	0.07%
2021/06/07	35	40.06	0	0.00	40.15	35	745	4.70%
2021/06/04	0	0.00	2	40.15	40.20	-2	744	-0.27%
2021/06/03	12	40.13	0	0.00	40.20	12	746	1.61%
2021/06/02	5	40.06	0	0.00	40.20	5	745	0.67%
2021/06/01	8.1	40.00	0	0.00	40.10	8.1	743	1.08%
2021/05/31	13.1	39.87	1	39.80	39.90	12.1	739	1.63%
2021/05/28	1.1	39.58	2	39.80	39.80	-0.9	736	-0.13%
2021/05/27	1.1	39.60	0	0.00	39.50	1.1	735	0.14%
2021/05/26	0.1	39.80	0	0.00	39.65	0.1	735	0.01%
2021/05/25	1.1	39.76	4	39.70	39.65	-2.9	739	-0.40%
2021/05/24	5	39.41	10	39.60	39.45	-5	740	-0.68%
2021/05/21	1	39.55	2	39.70	39.55	-1	738	-0.14%
2021/05/20	12.2	39.33	2	39.35	39.50	10.2	740	1.37%
2021/05/19	2	39.80	1	39.30	39.70	1	739	0.14%
2021/05/18	3	38.97	13.1	39.26	39.60	-10.1	740	-1.36%
2021/05/17	20.2	38.09	28	38.34	38.10	-7.8	733	-1.07%
2021/05/14	30	39.33	6.1	39.65	39.40	23.9	717	3.33%
2021/05/13	12	39.28	27	39.30	39.25	-15	705	-2.13%
2021/05/12	47.1	39.33	18.1	39.54	39.35	29	690	4.20%
2021/05/11	11.2	41.33	2	41.28	40.95	9.2	651	1.41%
2021/05/10	4.1	41.94	3	42.10	42.25	1.1	632	0.17%
2021/05/07	0.1	41.80	0	0.00	41.90	0.1	615	0.02%
2021/05/06	1	41.25	1	41.55	41.35	0	604	0.00%
2021/05/05	1	41.35	2	41.05	41.10	-1	599	-0.17%
2021/05/04	16	41.07	3	40.77	41.05	13	595	2.18%
2021/05/03	7	41.94	23	42.40	41.85	-16	577	-2.77%
2021/04/29	3	41.47	0	0.00	41.40	3	561	0.53%
2021/04/28	5	41.34	3	41.48	41.55	2	557	0.36%
2021/04/27	5	41.37	6	41.35	41.40	-1	557	-0.18%
2021/04/26	8	41.63	21	41.47	41.60	-13	549	-2.37%
2021/04/23	5	40.48	3	40.57	40.60	2	520	0.38%
2021/04/22	3	40.82	1	41.15	40.55	2	516	0.39%
2021/04/21	2.1	41.15	3.1	41.15	41.15	-1	507	-0.19%
2021/04/20	3	40.95	2	40.95	41.00	1	505	0.20%
2021/04/19	2	40.88	1	40.85	40.80	1	500	0.20%
2021/04/16	3	40.73	0	0.00	40.85	3	494	0.61%
2021/04/15	23	40.53	0	0.00	40.55	23	494	4.65%
2021/04/14	21	40.18	15	40.24	40.10	6	490	1.23%
2021/04/13	19	40.76	7	40.78	40.80	12	469	2.56%
2021/04/12	4	40.98	0	41.36	40.95	4	457	0.87%
2021/04/09	9	40.97	41	40.94	41.15	-32	449	-7.11%
2021/04/08	7	41.11	4	41.08	41.20	3	438	0.68%
2021/04/07	4	41.19	14	40.98	41.35	-10	425	-2.35%
2021/04/06	22	40.58	4.3	40.55	40.70	17.8	407	4.35%
2021/04/01	1	40.15	7	40.17	40.20	-6	393	-1.52%
2021/03/31	11	39.99	1	40.10	39.90	10	382	2.62%
2021/03/30	7	39.39	3	39.85	39.75	4	366	1.09%
2021/03/29	4	39.15	14	39.07	39.30	-10	354	-2.83%
2021/03/26	18	38.35	16	38.48	38.55	2	339	0.59%
2021/03/25	9	38.33	44	38.37	38.10	-35	336	-10.40%
2021/03/24	6	38.76	2	38.65	38.65	4	310	1.29%
2021/03/23	1	38.60	4	38.10	38.50	-3	306	-0.98%
2021/03/22	4	38.46	18	38.61	38.95	-14	299	-4.68%
2021/03/19	0	38.35	0	0.00	38.30	0	296	0.00%
2021/03/18	29	38.24	40	38.19	38.35	-11	308	-3.57%
2021/03/17	5	38.03	3	38.05	37.90	2	302	0.66%
2021/03/16	16	38.10	2	38.15	38.15	14	295	4.74%
2021/03/15	2	37.83	5	37.87	38.00	-3	292	-1.03%
2021/03/12	1	37.20	12	37.16	37.40	-11	283	-3.88%
2021/03/11	6	37.13	1	37.05	37.15	5	281	1.77%
2021/03/10	1	37.20	1.1	37.25	37.20	-0.1	279	-0.04%
2021/03/09	1	36.55	2	36.80	37.00	-1	277	-0.36%
2021/03/08	0	0.00	3	36.67	36.60	-3	276	-1.09%
2021/03/05	0	0.00	5	36.35	36.45	-5	275	-1.82%
2021/03/04	0	36.80	14	36.42	36.55	-14	276	-5.07%
2021/03/03	1	36.35	2	36.35	36.55	-1	275	-0.36%
2021/03/02	14	36.67	3	36.55	36.50	11	273	4.03%
2021/02/26	1	36.45	0	0.00	36.40	1	270	0.37%
2021/02/25	10	36.20	5	36.32	36.55	5	270	1.85%
2021/02/24	5	36.33	5	36.35	36.15	0	267	0.00%
2021/02/23	1	35.87	4	36.13	36.15	-3	263	-1.13%
2021/02/22	3.1	36.10	5	36.02	36.15	-1.9	259	-0.74%
2021/02/19	0	0.00	2	35.90	35.95	-2	255	-0.78%
2021/02/18	4.2	35.72	6	35.78	35.90	-1.8	255	-0.70%
2021/02/17	10.2	35.48	5.1	35.50	35.55	5.1	254	2.02%
2021/02/05	1	35.35	0	0.00	35.35	1	260	0.38%
2021/02/04	2	34.93	2	35.00	34.95	0	257	0.00%
2021/02/03	0	0.00	5	34.85	34.85	-5	262	-1.90%
2021/02/02	2	34.75	0	0.00	34.75	2	265	0.75%
2021/02/01	4	34.45	0	0.00	34.70	4	267	1.49%
2021/01/29	5	34.75	0	0.00	34.60	5	268	1.86%
2021/01/28	10	34.86	0	0.00	34.80	10	266	3.75%
2021/01/27	0.2	35.10	1	35.05	35.00	-0.9	266	-0.32%
2021/01/26	1	35.15	0	0.00	35.00	1	267	0.37%
2021/01/25	1	34.60	9	34.68	35.00	-8	271	-2.95%
2021/01/22	1.1	34.77	3	34.75	34.80	-1.9	274	-0.70%
2021/01/21	3	34.92	1	34.95	34.80	2	277	0.72%
2021/01/20	35.2	35.08	2	34.88	34.80	33.2	279	11.89%
2021/01/19	0	35.55	2	35.40	35.40	-2	275	-0.73%
2021/01/18	4	35.30	1	35.15	35.35	3	284	1.05%
2021/01/15	3.1	35.46	9	35.63	35.45	-5.9	318	-1.85%
2021/01/14	8	35.58	5	35.63	35.60	3	368	0.81%
2021/01/13	3	35.50	1	35.50	35.50	2	367	0.54%
2021/01/12	3	35.65	0	0.00	35.30	3	364	0.82%
2021/01/11	1	35.50	0	0.00	35.50	1	366	0.27%
2021/01/08	1	35.40	8	35.42	35.45	-7	365	-1.92%
2021/01/07	3	35.02	1	35.05	35.10	2	359	0.56%
2021/01/06	4	35.08	0	0.00	35.10	4	357	1.12%
2021/01/05	1.3	35.34	0	0.00	35.25	1.3	356	0.36%
2020/12/31	1	35.40	1	35.40	35.40	0	360	0.00%
2020/12/30	0	0.00	3	35.32	35.35	-3	366	-0.82%
2020/12/29	0	0.00	3	35.17	35.25	-3	367	-0.82%
2020/12/28	5	35.00	21	35.00	35.15	-16	366	-4.37%
2020/12/25	5	35.13	0	0.00	35.10	5	362	1.38%
2020/12/23	2	34.80	2	34.98	35.00	0	362	0.00%
2020/12/22	1	35.00	10	35.05	35.00	-9	364	-2.47%
2020/12/21	5	35.01	6	35.05	35.10	-1	365	-0.27%
2020/12/18	5	35.40	3	35.38	35.35	2	361	0.55%
2020/12/16	0	0.00	15	35.65	35.70	-15	360	-4.16%
2020/12/15	3	35.85	14	35.71	35.65	-11	359	-3.06%
2020/12/14	36	35.97	44	35.71	36.05	-8	352	-2.27%
2020/12/11	26	35.16	1	35.00	35.40	25	336	7.42%
2020/12/10	16	35.26	0	0.00	35.35	16	334	4.78%
2020/12/09	0	0.00	4	35.21	35.40	-4	335	-1.19%
2020/12/07	1	35.05	7	35.10	35.15	-6	337	-1.78%
2020/12/04	2	35.15	2	35.30	35.30	0	336	0.00%
2020/12/03	1	35.15	20	35.19	35.15	-19	334	-5.68%
2020/12/02	6	35.37	0	0.00	35.30	6	335	1.79%
2020/12/01	0	0.00	3	35.50	35.50	-3	334	-0.90%
2020/11/30	1	35.35	0	0.00	35.45	1	333	0.30%
2020/11/27	5	35.22	0	0.00	35.25	5	331	1.51%
2020/11/26	4	35.15	0	0.00	35.15	4	331	1.21%
2020/11/25	0	0.00	8	35.11	35.15	-8	331	-2.41%
2020/11/24	2	35.05	0	0.00	35.10	2	329	0.61%
2020/11/23	2	35.20	1	35.25	35.15	1	326	0.31%
2020/11/20	7	35.25	0	0.00	35.20	7	323	2.16%
2020/11/19	0	36.00	4	35.11	35.15	-4	325	-1.23%
2020/11/16	2	35.05	0	0.00	35.05	2	331	0.60%
2020/11/13	8	34.99	6	35.05	35.10	2	331	0.60%
2020/11/12	2	35.70	8	35.70	35.65	-6	323	-1.86%
2020/11/11	1	35.55	0	0.00	35.75	1	329	0.30%
2020/11/10	1	35.70	5	35.76	35.85	-4	323	-1.23%
2020/11/09	0	0.00	11	35.86	36.00	-11	323	-3.40%
2020/11/06	0	0.00	10	35.63	35.40	-10	322	-3.10%
2020/11/05	0	0.00	11.1	35.45	35.55	-11.1	322	-3.44%
2020/11/04	2	35.53	0	0.00	35.65	2	324	0.62%
2020/11/03	0	0.00	31	35.31	35.35	-31	325	-9.52%
2020/11/02	4	35.09	70	35.02	35.20	-66	328	-20.10%
2020/10/30	3	35.50	0	0.00	35.50	3	324	0.92%
2020/10/29	34	35.62	5	35.78	35.85	29	319	9.06%
2020/10/28	11	35.83	0	0.00	35.55	11	315	3.49%
2020/10/27	17	35.98	0	0.00	35.95	17	311	5.45%
2020/10/26	12	36.02	13	36.32	36.00	-1	309	-0.32%
2020/10/23	79	36.75	10	37.01	36.60	69	300	22.93%
2020/10/22	1	34.80	21	35.46	36.60	-20	275	-7.26%
2020/10/21	0	0.00	4	34.68	34.70	-4	229	-1.74%
2020/10/20	0	0.00	2	34.60	34.65	-2	234	-0.85%
2020/10/19	0	0.00	5	34.65	34.70	-5	254	-1.97%
2020/10/16	1	34.45	2	34.50	34.45	-1	271	-0.37%
2020/10/14	0	0.00	17	34.55	34.40	-17	289	-5.86%
2020/10/13	2	34.60	6	34.53	34.50	-4	299	-1.33%
2020/10/12	2	34.40	4	34.41	34.40	-2	300	-0.66%
2020/10/08	10	34.35	7	34.24	34.25	3	302	0.99%
2020/10/07	21	34.24	3	34.18	34.25	18	304	5.91%
2020/10/06	4	33.58	4	33.71	33.55	0	300	0.00%
2020/10/05	2	33.35	10	33.30	33.30	-8	306	-2.61%
2020/09/30	0	33.30	0	0.00	33.25	0	314	0.00%
2020/09/25	2	32.93	22	32.91	32.80	-20	340	-5.87%
2020/09/24	5	33.09	7	33.35	33.00	-2	342	-0.58%
2020/09/23	12	33.59	1	33.55	33.50	11	341	3.22%
2020/09/21	4	33.75	3	33.75	33.80	1	344	0.29%
2020/09/18	5	33.60	6	33.60	33.70	-1	346	-0.29%
2020/09/16	1	33.60	0	0.00	33.70	1	348	0.29%
2020/09/15	17	33.69	0	0.00	33.70	17	350	4.85%
2020/09/14	1	33.60	3	33.70	33.70	-2	349	-0.57%
2020/09/11	1	33.70	0	0.00	33.70	1	349	0.29%
2020/09/10	14	33.56	25	33.68	33.75	-11	348	-3.16%
2020/09/09	2	33.00	3	33.23	33.25	-1	343	-0.29%
2020/09/08	1	33.10	3	33.10	33.20	-2	345	-0.58%
2020/09/07	0	0.00	1	33.05	33.10	-1	354	-0.28%
2020/09/04	0	0.00	1	33.10	33.10	-1	370	-0.27%
2020/09/02	2	33.23	0	0.00	33.15	2	372	0.54%
2020/08/28	1	32.95	0	0.00	33.05	1	381	0.26%
2020/08/27	4	32.95	0	0.00	33.10	4	385	1.04%
2020/08/26	1	33.20	0	0.00	33.20	1	386	0.26%
2020/08/25	1	33.05	4	33.15	33.05	-3	388	-0.77%
2020/08/24	1	33.00	8	32.88	33.00	-7	388	-1.80%
2020/08/21	1	32.85	0	0.00	33.00	1	390	0.26%
2020/08/20	0	0.00	1	32.75	32.65	-1	389	-0.26%
2020/08/18	0	0.00	1	33.40	33.35	-1	384	-0.26%
2020/08/17	10	33.34	3	33.35	33.30	7	385	1.82%
2020/08/14	2	33.25	0	0.00	33.20	2	383	0.52%
2020/08/13	0	33.30	0	0.00	33.30	0	390	0.00%
2020/08/11	0	0.00	1	33.45	33.35	-1	396	-0.25%
2020/08/07	1	33.15	1	33.15	33.15	0	395	0.00%
2020/08/06	11	32.98	11	33.00	33.00	0	394	0.00%
2020/08/05	2	32.75	0	0.00	32.80	2	396	0.50%
2020/08/04	1	32.70	0	0.00	32.70	1	399	0.25%
2020/08/03	2	32.80	0	0.00	32.60	2	401	0.50%
2020/07/31	1	32.55	0	0.00	32.75	1	403	0.25%
2020/07/30	5	32.64	0	0.00	32.55	5	403	1.24%
2020/07/29	0.1	32.70	9	32.62	32.65	-8.9	403	-2.20%
2020/07/28	15	32.19	0	0.00	32.05	15	405	3.70%
2020/07/27	1	32.80	9	32.85	32.75	-8	400	-2.00%
2020/07/24	5	33.09	1	33.15	33.00	4	394	1.01%
2020/07/23	6	33.16	7	33.28	33.35	-1	390	-0.26%
2020/07/22	28	35.10	1	35.10	35.10	27	371	7.27%
2020/07/21	3	35.08	7	35.14	35.10	-4	348	-1.15%
2020/07/20	4	35.06	22	35.20	35.10	-18	338	-5.32%
2020/07/17	50	35.32	1	35.30	35.25	49	332	14.73%
2020/07/16	2	35.33	0	0.00	35.30	2	331	0.60%
2020/07/15	0	0.00	2	35.28	35.30	-2	330	-0.61%
2020/07/14	1	35.25	1	35.30	35.30	0	330	0.00%
2020/07/13	1	35.20	17	35.20	35.40	-16	329	-4.85%
2020/07/10	4	35.30	3	35.35	35.30	1	329	0.30%
2020/07/09	7	35.62	9	35.63	35.60	-2	329	-0.61%
2020/07/08	10	35.28	20	35.25	35.30	-10	326	-3.06%
2020/07/07	1	35.10	17	35.23	35.25	-16	327	-4.89%
2020/07/06	10	35.08	16	35.11	35.15	-6	325	-1.84%
2020/07/03	1	34.65	60.1	34.68	34.75	-59.1	319	-18.51%
2020/07/02	1	34.60	10	34.65	34.70	-9	319	-2.81%
2020/07/01	0	0.00	3	34.60	34.50	-3	327	-0.91%
2020/06/30	0	0.00	1	34.35	34.35	-1	330	-0.30%
2020/06/29	3	34.07	4	34.20	34.25	-1	335	-0.30%
2020/06/23	1	34.20	0	0.00	34.10	1	340	0.29%
2020/06/19	15	34.17	0	0.00	34.15	15	348	4.31%
2020/06/18	1	34.10	2	34.10	34.20	-1	353	-0.28%
2020/06/17	3	34.27	0	0.00	34.20	3	357	0.84%
2020/06/16	0	0.00	1	33.95	34.05	-1	372	-0.27%
2020/06/15	7	33.68	7	33.69	33.65	0	393	0.00%
2020/06/12	3	32.82	0	0.00	33.65	3	418	0.72%
2020/06/11	12	34.20	4	34.21	33.85	8	422	1.89%
2020/06/10	4	34.73	8	34.84	34.85	-4	412	-0.97%
2020/06/09	6	34.93	0	0.00	34.95	6	431	1.39%
2020/06/08	1	34.95	20.1	34.95	34.95	-19.1	445	-4.29%
2020/06/05	1	34.65	3.5	34.67	34.80	-2.5	441	-0.57%
2020/06/04	25	34.68	3	34.72	34.70	22	449	4.89%
2020/06/03	7	34.64	3	34.60	34.60	4	454	0.88%
2020/06/02	1	34.70	7	34.65	34.60	-6	452	-1.33%
2020/05/29	3	34.47	5	34.50	34.55	-2	450	-0.44%
2020/05/28	0	0.00	18	34.60	34.50	-18	450	-3.99%
2020/05/27	1	34.50	48	34.45	34.45	-47	454	-10.34%
2020/05/26	21	34.45	13	34.65	34.40	8	453	1.76%
2020/05/25	7	34.23	21	34.40	34.40	-14	451	-3.10%
2020/05/22	7	34.63	0	0.00	34.50	7	449	1.56%
2020/05/21	25	34.61	10	34.79	34.60	15	448	3.34%
2020/05/20	5	34.41	21	34.38	34.45	-16	441	-3.62%
2020/05/19	0	0.00	11	34.20	34.10	-11	435	-2.53%
2020/05/18	0	0.00	4	33.94	34.00	-4	431	-0.93%
2020/05/15	24	33.87	0	0.00	33.70	24	426	5.63%
2020/05/14	1	33.60	20	33.64	33.60	-19	423	-4.48%
2020/05/13	7	33.60	2	33.80	33.80	5	422	1.18%
2020/05/12	11.1	33.79	1	33.65	33.80	10.1	422	2.39%
2020/05/11	2	33.30	1	33.40	33.40	1	416	0.24%
2020/05/08	1	33.25	9	33.24	33.20	-8	414	-1.93%
2020/05/07	3	32.87	0	0.00	33.05	3	416	0.72%
2020/05/06	0	0.00	11	33.04	32.95	-11	416	-2.64%
2020/05/05	7	33.02	0	0.00	33.05	7	416	1.68%
2020/05/04	7	32.89	1	32.90	32.95	6	416	1.44%
2020/04/30	6	32.96	14	32.96	33.25	-8	416	-1.92%
2020/04/29	0	0.00	15	32.80	32.90	-15	422	-3.55%
2020/04/28	1	32.50	2	32.55	32.60	-1	422	-0.24%
2020/04/24	6	32.20	0	0.00	32.15	6	433	1.39%
2020/04/23	3	32.00	2	31.95	32.05	1	433	0.23%
2020/04/22	2	31.60	16	31.10	31.85	-14	432	-3.24%
2020/04/21	5	32.12	2	32.40	31.80	3	428	0.70%
2020/04/20	14	32.78	2	32.60	32.70	12	419	2.86%
2020/04/17	14	32.73	5	32.77	32.75	9	417	2.16%
2020/04/16	3	32.45	3	32.45	32.50	0	412	0.00%
2020/04/15	15	32.41	0	0.00	32.45	15	409	3.66%
2020/04/14	5	31.89	9	31.93	32.20	-4	408	-0.98%
2020/04/13	19	31.76	18	31.80	31.75	1	405	0.25%
2020/04/10	12	31.65	3	31.62	31.65	9	399	2.25%
2020/04/09	17	30.84	26	30.73	30.80	-9	392	-2.29%
2020/04/08	6	30.23	16	30.51	30.55	-10	388	-2.58%
2020/04/07	2	29.98	2	30.00	30.00	0	382	0.00%
2020/04/06	18	29.64	3	29.55	29.65	15	376	3.99%
2020/04/01	13.2	29.77	0	0.00	29.75	13.2	365	3.61%
2020/03/31	13	29.45	3	29.60	29.55	10	361	2.77%
2020/03/30	3	28.57	1	28.60	29.10	2	355	0.56%
2020/03/27	1	29.65	15	29.65	29.25	-14	350	-3.99%
2020/03/26	10	29.00	2	29.13	29.30	8	348	2.30%
2020/03/25	1	29.00	3	29.03	29.05	-2	346	-0.58%
2020/03/24	2	28.35	2	28.25	28.15	0	337	0.00%
2020/03/23	4	27.11	4	27.28	27.45	0	332	0.00%
2020/03/20	11	27.93	22	27.76	28.00	-11	329	-3.34%
2020/03/19	23	26.55	27	26.84	26.05	-4	315	-1.27%
2020/03/18	66	28.84	48	28.82	28.35	18	294	6.12%
2020/03/17	18	29.39	6	29.87	29.40	12	267	4.49%
2020/03/16	10	30.59	2	30.63	30.45	8	254	3.15%
2020/03/13	30	30.11	3	30.10	31.00	27	247	10.92%
2020/03/12	14	32.30	53	32.08	32.20	-39	225	-17.28%
2020/03/11	4	33.66	1.5	33.73	33.65	2.5	207	1.20%
2020/03/10	5	33.21	86	33.11	33.55	-81	206	-39.25%
2020/03/09	12	33.76	1	34.00	33.60	11	196	5.61%
2020/03/06	0	0.00	1	34.30	34.15	-1	188	-0.53%
2020/03/05	0	0.00	6	34.20	34.20	-6	188	-3.18%
2020/03/04	3	33.95	0	0.00	34.00	3	187	1.60%
2020/03/03	0	0.00	6	33.90	34.00	-6	186	-3.21%
2020/03/02	2	33.60	10	33.70	33.80	-8	185	-4.31%
2020/02/27	1	34.00	0	0.00	34.00	1	179	0.56%
2020/02/26	7	33.99	10	33.92	34.10	-3	179	-1.68%
2020/02/24	2	34.13	0	0.00	34.10	2	177	1.13%
2020/02/21	1	34.30	0	0.00	34.30	1	177	0.56%
2020/02/19	0	0.00	1	34.25	34.35	-1	181	-0.55%
2020/02/18	1	34.25	0	0.00	34.25	1	186	0.54%
2020/02/17	4	34.21	1	34.25	34.20	3	188	1.59%
2020/02/14	5	34.27	0	0.00	34.30	5	190	2.62%
2020/02/13	14	34.20	0	0.00	34.25	14	190	7.33%
2020/02/12	34	34.15	15	34.17	34.15	19	194	9.75%
2020/02/11	1	33.90	0	0.00	34.00	1	200	0.50%
2020/02/10	7	33.86	16	33.95	33.85	-9	201	-4.47%
2020/02/07	3	34.22	13	34.25	34.15	-10	196	-5.08%
2020/02/06	9	34.33	15	34.33	34.40	-6	193	-3.10%
2020/02/04	0	0.00	11	34.15	34.10	-11	194	-5.65%
2020/02/03	9	33.64	6	33.53	33.80	3	191	1.57%
2020/01/31	2	34.28	4	34.16	34.30	-2	180	-1.11%
2020/01/30	23	34.07	10	34.00	33.95	13	178	7.30%
2020/01/20	1	34.95	3	34.90	35.00	-2	162	-1.23%
2020/01/17	0	0.00	1	34.95	35.00	-1	162	-0.61%
2020/01/15	1	34.90	0	0.00	34.85	1	162	0.61%
2020/01/14	0	0.00	3	34.90	34.90	-3	163	-1.83%
2020/01/10	6	34.80	6	34.85	34.80	0	168	0.00%
2020/01/09	1	34.65	0	0.00	34.60	1	169	0.59%
2020/01/08	8	34.46	0	0.00	34.40	8	168	4.74%
2020/01/07	6.1	34.62	0	0.00	34.70	6.1	166	3.67%
2020/01/03	0.1	34.95	0	0.00	34.95	0.1	167	0.06%
2019/12/31	1	34.80	2	34.85	34.85	-1	168	-0.59%
2019/12/30	0	0.00	1	34.80	34.85	-1	170	-0.59%
2019/12/27	7	34.76	8	34.80	34.85	-1	171	-0.58%
2019/12/26	15	34.74	0	0.00	34.75	15	171	8.76%
2019/12/25	6	34.70	0	0.00	34.80	6	171	3.49%
2019/12/23	4	34.74	0	0.00	34.90	4	175	2.28%
2019/12/20	0	0.00	3	35.05	35.00	-3	172	-1.74%
2019/12/19	1	34.90	0	0.00	34.95	1	172	0.58%
2019/12/18	5	34.89	5	34.95	34.90	0	174	0.00%
2019/12/17	1	34.95	1	34.90	34.95	0	176	0.00%
2019/12/16	1	34.85	5	34.80	34.95	-4	174	-2.29%
2019/12/13	1	35.00	0	0.00	34.70	1	176	0.57%
2019/12/12	10	34.85	3	34.90	34.90	7	174	4.01%
2019/12/10	2	34.80	2	34.80	34.80	0	181	0.00%
2019/12/09	2	34.50	0	0.00	34.55	2	182	1.10%
2019/12/06	0	0.00	5	34.60	34.60	-5	184	-2.71%
2019/12/04	1	34.50	2	34.45	34.45	-1	189	-0.53%
2019/12/03	0	0.00	3	34.45	34.45	-3	195	-1.54%
2019/12/02	0	0.00	1	34.40	34.45	-1	207	-0.48%
2019/11/29	2	34.55	5	34.49	34.45	-3	209	-1.43%
2019/11/28	1	34.55	1	34.50	34.50	0	209	0.00%
2019/11/26	1	34.45	0	0.00	34.50	1	215	0.46%
2019/11/25	1	34.50	0	0.00	34.45	1	215	0.46%
2019/11/22	3	34.70	5	34.55	34.50	-2	216	-0.93%
2019/11/21	0	0.00	12	34.46	34.50	-12	218	-5.50%
2019/11/20	1	34.45	50	34.47	34.45	-49	218	-22.43%
2019/11/19	3	34.45	6	34.53	34.55	-3	219	-1.37%
2019/11/18	3	34.53	0	0.00	34.55	3	219	1.37%
2019/11/15	3	34.60	31	34.58	34.55	-28	217	-12.88%
2019/11/14	4	34.65	3	34.67	34.60	1	214	0.47%
2019/11/13	1	34.65	2	34.75	34.70	-1	215	-0.46%
2019/11/12	0	36.70	7	34.64	34.60	-7	220	-3.17%
2019/11/11	30	34.63	1	34.60	34.70	29	222	13.04%
2019/11/08	43	34.53	0	0.00	34.60	43	219	19.63%
2019/11/07	0	0.00	5	34.20	34.20	-5	213	-2.34%
2019/11/05	1	34.05	1	34.15	34.10	0	215	0.00%
2019/11/04	60	34.16	16	34.15	34.15	44	220	19.92%
2019/10/31	2	33.95	0	0.00	34.00	2	225	0.89%
2019/10/29	0	0.00	1	34.10	34.00	-1	228	-0.44%
2019/10/25	10	34.10	1	34.10	34.20	9	238	3.77%
2019/10/24	9	34.05	1	34.10	34.15	8	239	3.33%
2019/10/23	14	34.05	9	34.10	34.05	5	242	2.06%
2019/10/22	2	34.15	4	34.25	34.15	-2	246	-0.81%
2019/10/21	13	34.18	1	34.05	34.10	12	251	4.77%
2019/10/18	12	34.23	0	0.00	34.20	12	268	4.48%
2019/10/14	0	0.00	7	34.00	33.90	-7	353	-1.98%
2019/10/09	1	33.65	0	0.00	33.70	1	369	0.27%
2019/10/08	14.1	33.80	1	33.85	33.75	13.1	380	3.44%
2019/10/07	4	33.93	0	0.00	33.90	4	390	1.03%
2019/10/03	0	0.00	4	33.95	33.95	-4	401	-1.00%
2019/10/02	0	0.00	1	34.00	34.00	-1	404	-0.25%
2019/10/01	3	34.00	0	0.00	34.00	3	405	0.74%
2019/09/27	3	34.00	1	34.05	34.00	2	408	0.49%
2019/09/25	1	34.15	0	0.00	34.15	1	409	0.24%
2019/09/24	2	34.20	0	0.00	34.25	2	414	0.48%
2019/09/20	3	34.02	0	0.00	34.00	3	418	0.72%
2019/09/19	2	34.03	2	34.05	34.10	0	419	0.00%
2019/09/18	0	0.00	8	34.14	34.15	-8	426	-1.88%
2019/09/17	0	0.00	1	33.85	33.90	-1	437	-0.23%
2019/09/16	1	33.75	0	0.00	33.75	1	440	0.23%
2019/09/12	2	34.05	3	34.03	34.05	-1	440	-0.23%
2019/09/11	1	34.15	1	34.20	34.25	0	438	0.00%
2019/09/10	0	0.00	13	34.18	34.20	-13	439	-2.96%
2019/09/09	5	34.23	4	34.21	34.20	1	439	0.23%
2019/09/06	0	0.00	2	33.98	34.05	-2	437	-0.46%
2019/09/05	1	34.15	43	34.10	34.00	-42	438	-9.58%
2019/09/04	34	33.85	22	34.08	34.10	12	436	2.75%
2019/09/03	3	33.37	8	33.34	33.40	-5	436	-1.15%
2019/09/02	2	33.05	6	33.08	33.10	-4	434	-0.92%
2019/08/30	1	33.05	22	33.00	33.05	-21	433	-4.84%
2019/08/29	0	0.00	12	32.96	33.00	-12	430	-2.79%
2019/08/28	5	32.80	10	32.86	32.85	-5	429	-1.16%
2019/08/26	1	32.70	7	32.69	32.70	-6	434	-1.38%
2019/08/23	3	32.92	0	0.00	33.00	3	434	0.69%
2019/08/21	3	32.90	4	32.85	32.90	-1	435	-0.23%
2019/08/20	0	0.00	2	32.90	32.90	-2	435	-0.46%
2019/08/19	2	32.80	0	0.00	32.90	2	435	0.46%
2019/08/16	0	0.00	14	33.04	33.00	-14	434	-3.22%
2019/08/15	5	32.72	32	32.65	32.85	-27	430	-6.27%
2019/08/14	11	33.05	11	33.05	33.15	0	426	0.00%
2019/08/13	4	32.95	3	33.00	32.90	1	426	0.23%
2019/08/12	3	32.92	0	0.00	32.85	3	425	0.70%
2019/08/08	2	32.75	0	0.00	32.85	2	428	0.47%
2019/08/07	18	32.08	5	32.34	32.15	13	428	3.03%
2019/08/06	3	31.95	0	0.00	32.00	3	433	0.69%
2019/08/05	3	32.10	2	32.15	32.15	1	432	0.23%
2019/08/02	8	32.33	1	32.40	32.35	7	435	1.61%
2019/07/31	1	32.70	15	32.80	32.80	-14	449	-3.11%
2019/07/30	1	33.05	0	0.00	33.00	1	452	0.22%
2019/07/29	7	33.06	3	33.05	33.10	4	449	0.89%
2019/07/26	4	32.65	0	0.00	32.75	4	447	0.89%
2019/07/25	1	32.50	0	0.00	32.60	1	447	0.22%
2019/07/23	6	32.16	8	32.23	32.30	-2	447	-0.45%
2019/07/22	26	32.36	14	32.37	32.25	12	442	2.71%
2019/07/19	10	32.97	12	33.00	32.85	-2	425	-0.47%
2019/07/18	46	32.90	18	32.98	33.00	28	418	6.70%
2019/07/17	16	35.14	46	35.21	35.15	-30	388	-7.71%
2019/07/16	51	35.40	22	35.37	35.35	29	361	8.02%
2019/07/15	23	36.28	7	36.08	35.85	16	339	4.71%
2019/07/12	22	36.09	21	35.95	36.10	1.1	324	0.32%
2019/07/11	11	35.69	12	35.58	35.70	-1	314	-0.32%
2019/07/10	3	35.18	8	35.19	35.25	-5	306	-1.63%
2019/07/09	2	35.15	8.5	35.13	35.10	-6.5	303	-2.14%
2019/07/08	15	34.95	4	35.00	34.95	11	295	3.72%
2019/07/04	10	34.95	17	34.95	34.95	-7	294	-2.38%
2019/07/03	7	34.79	1	34.90	34.85	6	292	2.05%
2019/07/02	15	34.76	0	0.00	34.80	15	293	5.10%
2019/07/01	5	34.66	2	34.70	34.65	3	294	1.02%
2019/06/28	0.5	34.60	1	34.50	34.55	-0.5	294	-0.17%
2019/06/27	5	34.59	3	34.65	34.55	2	303	0.66%
2019/06/26	2	34.60	3	34.70	34.60	-1	304	-0.33%
2019/06/25	52	34.78	6.4	34.72	34.60	45.6	304	14.98%
2019/06/24	23	34.42	36	34.40	34.55	-13	302	-4.29%
2019/06/21	7	33.93	3	33.95	34.00	4	294	1.36%
2019/06/20	2	33.95	6	33.95	33.90	-4	299	-1.34%
2019/06/19	24	33.89	4	33.90	33.85	20	317	6.29%
2019/06/18	2	33.68	6.2	33.69	33.70	-4.2	321	-1.30%
2019/06/17	2	33.53	12	33.53	33.55	-10	320	-3.12%
2019/06/13	1	33.65	0	0.00	33.50	1	326	0.31%
2019/06/12	2	33.48	12	33.49	33.50	-10	328	-3.05%
2019/06/11	9	33.49	7	33.55	33.40	2	327	0.61%
2019/06/10	13	32.99	0	0.00	32.95	13	317	4.10%
2019/06/06	5	33.02	1	33.05	32.95	4	319	1.25%
2019/06/05	0	0.00	3	33.10	33.10	-3	320	-0.94%
2019/06/04	8	33.05	1	33.05	33.05	7	320	2.18%
2019/06/03	3.1	33.09	2	33.05	33.15	1.1	321	0.34%
2019/05/31	3	33.20	3	33.28	33.30	0	323	0.00%
2019/05/30	2	33.10	2	33.10	33.10	0	323	0.00%
2019/05/29	14	32.91	2	32.88	33.10	12	327	3.67%
2019/05/28	0	0.00	11	32.95	32.95	-11	325	-3.38%
2019/05/27	10	32.94	0	0.00	32.95	10	326	3.06%
2019/05/24	0	0.00	1	32.85	32.85	-1	327	-0.31%
2019/05/22	3	32.85	5	33.00	32.90	-2	325	-0.61%
2019/05/21	11	32.75	0	0.00	32.85	11	329	3.34%
2019/05/20	1	32.75	2	32.80	32.80	-1	331	-0.30%
2019/05/17	2	32.85	0	0.00	32.90	2	331	0.60%
2019/05/16	5	32.72	0	0.00	32.85	5	333	1.50%
2019/05/15	9	32.80	2	32.80	32.80	7	329	2.12%
2019/05/14	10	32.08	11	32.08	32.55	-1	330	-0.30%
2019/05/13	12	32.64	31	32.71	32.65	-19	331	-5.73%
2019/05/10	13	32.86	0	0.00	32.95	13	328	3.96%
2019/05/09	12	33.00	13	33.20	33.05	-1	323	-0.31%
2019/05/08	5	33.20	7	33.20	33.40	-2	314	-0.64%
2019/05/07	14	32.89	3	32.60	32.95	11	301	3.65%
2019/05/06	17	32.48	0	0.00	32.40	17	297	5.71%
2019/05/03	0	0.00	2	32.50	32.55	-2	297	-0.67%
2019/05/02	1	32.45	0	0.00	32.45	1	294	0.34%
2019/04/30	14	32.39	0	0.00	32.40	14	292	4.79%
2019/04/29	17	32.34	0	0.00	32.40	17	290	5.86%
2019/04/26	1.1	32.49	10	32.50	32.50	-8.9	285	-3.12%
2019/04/25	14	32.55	0	0.00	32.55	14	283	4.93%
2019/04/24	5	32.49	2	32.50	32.55	3	282	1.06%
2019/04/23	0	0.00	2	32.25	32.45	-2	278	-0.72%
2019/04/22	6	32.21	0	0.00	32.30	6	278	2.16%
2019/04/19	14	32.20	0	0.00	32.25	14	276	5.07%
2019/04/18	0	0.00	0.4	32.25	32.15	-0.4	275	-0.15%
2019/04/17	14	32.31	0.1	32.40	32.40	13.9	272	5.11%
2019/04/16	14	32.29	0	0.00	32.30	14	268	5.22%
2019/04/15	3	32.35	2	32.35	32.35	1	267	0.37%
2019/04/12	3	32.43	0	0.00	32.35	3	265	1.13%
2019/04/11	9	32.52	1	32.55	32.50	8	263	3.04%
2019/04/10	19	32.54	3	32.50	32.55	16	260	6.14%
2019/04/09	1	32.45	1	32.50	32.55	0	257	0.00%
2019/04/08	0	32.70	0	0.00	32.50	0	254	0.00%
2019/04/03	3	32.25	0	0.00	32.45	3	249	1.21%
2019/04/02	4	31.98	45	32.05	32.10	-41	245	-16.69%
2019/04/01	14	32.07	106	32.04	32.00	-92	240	-38.31%	大賣/
2019/03/29	10	32.42	9	32.46	32.45	1	226	0.44%
2019/03/28	5	32.46	0	0.00	32.50	5	222	2.25%
2019/03/27	4	32.43	0	0.00	32.50	4	218	1.83%
2019/03/26	1	32.10	7	32.16	32.10	-6	212	-2.82%
2019/03/25	5	32.06	10	31.96	32.00	-5	208	-2.39%
2019/03/22	24	32.18	86	32.22	32.10	-62	198	-31.18%
2019/03/21	0	31.20	0	0.00	31.20	0	178	0.02%
2019/03/20	0	0.00	3	30.90	30.90	-3	172	-1.76%
2019/03/19	6	30.85	0	0.00	30.90	6	172	3.47%
2019/03/18	3	30.80	7	30.78	30.75	-4	172	-2.32%
2019/03/15	0	0.00	3	30.57	30.30	-3	166	-1.80%
2019/03/14	0	0.00	5	30.38	30.35	-5	162	-3.07%
2019/03/13	0	0.00	14	30.30	30.25	-14	162	-8.64%
2019/03/12	5	30.33	0	0.00	30.35	5	161	3.10%
2019/03/11	0.5	30.35	13	30.38	30.35	-12.5	158	-7.91%
2019/03/08	1	30.15	3	30.13	30.20	-2	157	-1.27%
2019/03/06	0	30.50	5	30.43	30.45	-5	153	-3.25%
2019/03/05	0	0.00	6	30.10	30.25	-6	148	-4.05%
2019/03/04	11	29.92	12	29.97	30.05	-1	144	-0.69%
2019/02/26	4	29.55	1	29.55	29.55	3	137	2.19%
2019/02/25	10	29.60	0	0.00	29.60	10	134	7.43%
2019/02/22	0	0.00	0.1	29.70	29.65	-0.1	132	-0.08%
2019/02/21	7	29.57	2	29.60	29.65	5	132	3.79%
2019/02/20	0	0.00	6	29.65	29.65	-6	132	-4.52%
2019/02/19	11	29.39	2	29.40	29.50	9	129	6.94%
2019/02/18	1.4	29.34	8	29.35	29.30	-6.6	130	-5.07%
2019/02/15	8.1	29.21	1	29.30	29.20	7.1	126	5.60%
2019/02/14	1	29.20	1	29.20	29.20	0	124	0.00%
2019/02/13	1.2	29.20	4	29.19	29.20	-2.8	122	-2.31%
2019/02/12	10	29.21	9	29.17	29.25	1	120	0.83%
2019/02/11	1	28.75	2	28.75	28.75	-1	114	-0.88%
2019/01/30	1	28.70	2	28.75	28.70	-1	111	-0.90%
2019/01/25	30	28.60	0	0.00	28.60	30	111	26.81%
2019/01/24	1	28.60	4	28.61	28.60	-3	111	-2.68%
2019/01/22	0	0.00	1	28.45	28.50	-1	110	-0.90%
2019/01/18	1	28.50	0	0.00	28.45	1	112	0.89%
2019/01/16	1	28.40	0	0.00	28.35	1	116	0.86%
2019/01/10	1	28.35	0	0.00	28.45	1	118	0.84%
2019/01/09	2	28.55	0	0.00	28.50	2	119	1.68%
2019/01/04	1	28.40	0	0.00	28.40	1	127	0.78%
2018/12/28	0	0.00	1	28.25	28.30	-1	139	-0.72%
2018/12/25	6	28.20	0	0.00	28.20	6	150	3.99%
2018/12/24	1	28.20	0	0.00	28.30	1	150	0.66%
2018/12/21	0	0.00	3	28.30	28.30	-3	152	-1.97%
2018/12/20	0	0.00	5	28.31	28.50	-5	153	-3.26%
2018/12/18	0	0.00	5	28.28	28.45	-5	154	-3.24%
2018/12/14	4	28.54	0	0.00	28.60	4	155	2.58%
2018/12/11	3	28.68	1	28.55	28.60	2	155	1.29%
2018/12/07	0	0.00	2	28.50	28.60	-2	151	-1.32%
2018/12/06	0	0.00	9	28.55	28.50	-9	152	-5.91%
2018/12/04	3	28.55	0	0.00	28.55	3	154	1.95%
2018/12/03	15	28.48	0	0.00	28.50	15	156	9.57%
2018/11/30	9	28.43	0	0.00	28.40	9	157	5.72%
2018/11/28	0	28.50	0	0.00	28.40	0	159	0.00%
2018/11/22	11	28.46	0	0.00	28.35	11	177	6.18%
2018/11/21	0	0.00	12	28.36	28.55	-12	181	-6.60%
2018/11/20	1	28.45	0	0.00	28.45	1	183	0.55%
2018/11/19	53	28.66	0	0.00	28.65	53	184	28.66%
2018/11/16	0	0.00	1	28.65	28.60	-1	184	-0.54%
2018/11/15	0	0.00	15	28.28	28.55	-15	186	-8.03%
2018/11/07	5	27.80	0	0.00	27.90	5	208	2.40%
2018/11/06	0	0.00	6	27.80	27.90	-6	210	-2.85%
2018/11/01	0	27.80	0	0.00	27.50	0	215	0.00%
2018/10/30	1	27.15	4	27.10	27.20	-3	216	-1.38%
2018/10/26	7.1	27.10	0	0.00	27.20	7.1	218	3.25%
2018/10/25	1	27.20	4	27.05	27.20	-3	222	-1.35%
2018/10/23	1	27.55	0	0.00	27.70	1	223	0.45%
2018/10/19	4	27.24	4	27.30	27.75	0	228	0.00%
2018/10/18	1	27.65	0	0.00	27.65	1	228	0.44%
2018/10/17	5	27.69	0	0.00	27.75	5	232	2.15%
2018/10/16	2	27.55	0	0.00	27.55	2	235	0.85%
2018/10/15	1	27.50	0	0.00	27.50	1	236	0.42%
2018/10/12	5	27.38	21	27.06	27.80	-16	243	-6.56%
2018/10/11	8	27.51	42	27.46	27.55	-34	250	-13.58%
2018/10/09	1	28.15	0	0.00	28.25	1	245	0.41%
2018/10/08	0	0.00	3	28.15	28.20	-3	247	-1.21%
2018/10/05	8	28.13	6	28.29	28.20	2	247	0.81%
2018/10/03	52	28.45	0	0.00	28.40	52	242	21.45%
2018/10/01	10	28.55	2	28.55	28.60	8	242	3.30%
2018/09/28	3	28.52	4	28.55	28.55	-1	243	-0.41%
2018/09/27	3	28.47	0	0.00	28.50	3	244	1.23%
2018/09/26	5	28.46	0	0.00	28.45	5	244	2.05%
2018/09/25	0	0.00	2	28.60	28.55	-2	245	-0.82%
2018/09/20	4	28.70	2	28.65	28.60	2	246	0.81%
2018/09/19	3	28.85	8	28.78	28.70	-5	247	-2.02%
2018/09/18	11	28.71	0	0.00	28.70	11	247	4.45%
2018/09/14	0	0.00	3	28.58	28.60	-3	245	-1.22%
2018/09/13	4	28.55	0	0.00	28.55	4	247	1.62%
2018/09/10	3	28.27	7	28.34	28.20	-4	250	-1.60%
2018/09/07	4.1	28.33	1	28.50	28.10	3.1	247	1.25%
2018/09/06	3	28.45	20.6	28.43	28.50	-17.6	245	-7.17%
2018/09/05	0	28.85	1	28.70	28.70	-1	245	-0.41%
2018/09/04	1	28.95	0	0.00	28.90	1	246	0.41%
2018/09/03	8	28.93	9	29.00	28.90	-1	249	-0.40%
2018/08/31	8	28.99	8	28.93	29.00	0	251	0.00%
2018/08/30	14	29.05	1	29.10	29.05	13	252	5.15%
2018/08/29	2	28.95	10	29.02	28.85	-8	248	-3.22%
2018/08/28	1	28.65	0	0.00	28.85	1	243	0.41%
2018/08/27	0	0.00	6	28.33	28.50	-6	241	-2.48%
2018/08/24	2	28.40	7	28.46	28.35	-5	241	-2.07%
2018/08/23	0	0.00	22	28.51	28.55	-22	241	-9.12%
2018/08/22	2	28.60	1	28.65	28.60	1	241	0.41%
2018/08/21	2	28.55	6	28.50	28.60	-4	240	-1.66%
2018/08/20	38	28.39	13	28.35	28.40	25	237	10.52%
2018/08/17	5	28.25	3	28.25	28.25	2	236	0.84%
2018/08/16	5	28.16	11	28.12	28.20	-6	235	-2.54%
2018/08/15	30	28.20	14	28.09	28.00	16	233	6.85%
2018/08/14	0	0.00	5	27.63	27.70	-5	223	-2.23%
2018/08/13	2	27.55	4	27.60	27.50	-2	223	-0.89%
2018/08/09	0	0.00	6	27.73	27.75	-6	223	-2.68%
2018/08/08	0	0.00	5	27.55	27.60	-5	222	-2.25%
2018/08/06	2	27.50	0	0.00	27.50	2	223	0.89%
2018/08/02	0	0.00	7	27.59	27.50	-7	223	-3.13%
2018/08/01	2	27.60	2	27.80	27.60	0	222	0.00%
2018/07/30	0	0.00	10	27.63	27.65	-10	216	-4.62%
2018/07/27	6	27.78	4	28.19	27.85	2	214	0.93%
2018/07/26	4	27.60	3	27.57	27.60	1	213	0.47%
2018/07/25	4	27.60	7	27.51	27.55	-3	212	-1.41%
2018/07/24	5	27.34	2	27.45	27.55	3	212	1.41%
2018/07/23	9	27.18	1	27.25	27.25	8	208	3.84%
2018/07/20	4	27.08	2	27.25	27.10	2	205	0.97%
2018/07/19	10	27.13	2	27.15	27.20	8	204	3.91%
2018/07/18	29	28.50	0	0.00	28.50	29	198	14.60%
2018/07/16	0	0.00	5	28.52	28.55	-5	182	-2.74%
2018/07/13	0	0.00	15	28.45	28.45	-15	180	-8.33%
2018/07/10	2	28.20	0	0.00	28.15	2	181	1.10%
2018/07/09	7	28.26	0	0.00	28.15	7	179	3.89%
2018/07/06	12	28.18	0	0.00	28.20	12	177	6.76%
2018/07/05	2	28.25	0	0.00	28.25	2	177	1.13%
2018/07/04	3	28.32	0	0.00	28.30	3	179	1.67%
2018/07/02	3	28.40	1	28.50	28.40	2	181	1.10%
2018/06/29	1	28.35	0	0.00	28.40	1	182	0.55%
2018/06/27	2	28.40	0	0.00	28.40	2	188	1.06%
2018/06/26	1	28.40	0	0.00	28.50	1	189	0.53%
2018/06/25	3	28.50	0	0.00	28.55	3	189	1.58%
2018/06/21	1	28.70	2	28.65	28.65	-1	192	-0.52%
2018/06/20	2	28.60	0	0.00	28.70	2	191	1.04%
2018/06/19	3	28.73	2	28.80	28.85	1	190	0.52%
2018/06/13	0	0.00	5	28.97	28.90	-5	188	-2.65%
2018/06/12	2	28.83	3	28.87	29.00	-1	187	-0.53%
2018/06/11	5	28.88	3	28.95	28.90	2	184	1.08%
2018/06/08	3	28.77	0	28.85	28.80	3	181	1.65%
2018/06/07	0	0.00	9	28.75	28.80	-9	182	-4.93%
2018/06/06	0	0.00	2	28.85	28.85	-2	184	-1.08%
2018/06/05	1	28.65	0	0.00	28.65	1	180	0.55%
2018/06/01	5	28.70	0	0.00	28.70	5	178	2.80%
2018/05/30	0	0.00	6	28.60	28.75	-6	178	-3.36%
2018/05/29	2	28.75	0	0.00	28.70	2	176	1.13%
2018/05/28	2	28.60	0	0.00	28.65	2	175	1.14%
2018/05/21	5	28.40	4	28.40	28.40	1	175	0.57%
2018/05/18	3	28.40	0	0.00	28.35	3	175	1.71%
2018/05/17	5	28.31	0	0.00	28.40	5	176	2.83%
2018/05/16	1	28.20	0	0.00	28.30	1	176	0.57%
2018/05/15	3.1	28.24	3	28.30	28.25	0.1	176	0.06%
2018/05/14	0	0.00	4	28.35	28.35	-4	182	-2.19%
2018/05/11	2	28.30	13	28.30	28.35	-11	182	-6.01%
2018/05/08	0	0.00	1	28.30	28.35	-1	180	-0.55%
2018/05/07	1	28.35	0	0.00	28.30	1	179	0.56%
2018/05/02	2	28.30	0	0.00	28.45	2	185	1.08%
2018/04/25	2	28.20	2	28.25	28.35	0	218	0.00%
2018/04/24	8	28.32	0	0.00	28.30	8	217	3.67%
2018/04/23	3	28.40	0	0.00	28.35	3	216	1.39%
2018/04/20	2	28.50	0	0.00	28.45	2	215	0.93%
2018/04/19	2	28.55	1	28.60	28.50	1	215	0.46%
2018/04/18	1	28.55	0	0.00	28.65	1	215	0.46%
2018/04/17	2	28.45	0	0.00	28.40	2	214	0.93%
2018/04/16	2	28.75	0	0.00	28.65	2	216	0.93%
2018/04/11	0	29.25	2	28.85	29.05	-2	228	-0.87%
2018/04/10	0	28.95	0	0.00	28.75	0	228	0.00%
2018/04/09	3	28.40	0	0.00	28.55	3	227	1.32%
2018/04/03	2	28.55	2	28.80	28.80	0	225	0.00%
2018/04/02	0	29.20	0	0.00	28.95	0	223	0.00%
2018/03/31	1	29.25	6	29.18	29.25	-5	222	-2.25%
2018/03/30	0	29.05	3	28.88	28.80	-3	218	-1.37%
2018/03/28	2	28.50	2	28.50	28.55	0	215	0.00%
2018/03/27	2	28.40	0	0.00	28.50	2	215	0.93%
2018/03/26	2	28.35	0	0.00	28.40	2	210	0.95%
2018/03/23	0	0.00	3	28.40	28.45	-3	208	-1.44%
2018/03/22	5	28.50	1	28.55	28.55	4	207	1.93%
2018/03/21	5	28.55	0	0.00	28.55	5	206	2.42%
2018/03/20	12	28.61	0	0.00	28.60	12	205	5.84%
2018/03/19	1	28.75	2	28.75	28.75	-1	205	-0.49%
2018/03/16	0	0.00	1	28.80	28.75	-1	204	-0.49%
2018/03/15	3	28.65	0	0.00	28.70	3	203	1.47%
2018/03/14	0	0.00	5	28.70	28.70	-5	203	-2.46%
2018/03/13	1	28.50	0	0.00	28.65	1	203	0.49%
2018/03/12	1	28.30	0	0.00	28.35	1	199	0.50%
2018/03/09	1	28.30	0	0.00	28.35	1	196	0.51%
2018/03/08	3	28.38	0	0.00	28.40	3	197	1.52%
2018/03/07	0	28.95	0	0.00	28.50	0	195	0.00%
2018/03/06	0	28.90	0	0.00	28.55	0	196	0.00%
2018/03/05	1	28.55	0	0.00	28.55	1	196	0.51%
2018/02/27	0	0.00	2	28.80	28.75	-2	197	-1.01%
2018/02/26	0	0.00	1	28.85	28.80	-1	197	-0.51%
2018/02/23	0	30.50	1	28.65	28.80	-1	195	-0.51%
2018/02/22	0	28.85	0	0.00	28.70	0	196	0.00%
2018/02/21	2	28.65	0	0.00	28.60	2	198	1.01%
2018/02/12	7	28.31	2	28.20	28.25	5	197	2.53%
2018/02/09	4	28.25	1	28.20	28.30	3	197	1.52%
2018/02/07	2	28.40	0	0.00	28.50	2	200	1.00%
2018/02/06	2	28.08	13	28.10	28.10	-11	199	-5.50%
2018/02/05	0	0.00	3	28.63	28.90	-3	192	-1.56%
2018/02/02	14	28.98	1	28.95	28.95	13	191	6.80%
2018/02/01	1	29.00	1	29.00	29.00	0	195	0.00%
2018/01/31	0	0.00	1	29.00	29.00	-1	200	-0.50%
2018/01/30	7	29.09	1	29.05	29.05	6	199	3.01%
2018/01/29	1	29.10	1	29.15	29.15	0	201	0.00%
2018/01/26	1	29.15	0	0.00	29.15	1	203	0.49%
2018/01/25	17	29.32	1	29.55	29.25	16	202	7.89%
2018/01/24	2	29.55	5	29.60	29.55	-3	199	-1.51%
2018/01/23	0	0.00	7	29.86	29.50	-7	197	-3.54%
2018/01/22	23	29.79	15	29.67	29.70	8	194	4.11%
2018/01/19	14	29.22	16	29.12	29.00	-2	179	-1.11%
2018/01/18	1	28.40	0	0.00	28.40	1	164	0.61%
2018/01/17	0	0.00	1	28.45	28.50	-1	164	-0.61%
2018/01/16	3	28.37	0	0.00	28.40	3	164	1.82%
2018/01/12	0	0.00	5	28.57	28.40	-5	165	-3.03%
2018/01/11	1	28.20	45	28.25	28.40	-44	165	-26.64%
2018/01/10	3	28.25	1	28.45	28.35	2	164	1.21%
2018/01/09	3	28.65	3	28.70	28.65	0	163	0.00%
2018/01/08	1	28.90	3	29.17	28.95	-2	162	-1.23%
2018/01/05	3	28.25	11	28.46	28.65	-8	157	-5.07%
2018/01/04	3	28.13	0	0.00	28.20	3	155	1.93%
2018/01/03	2	28.05	10	28.10	28.05	-8	156	-5.11%
2018/01/02	3	28.05	0	0.00	28.05	3	160	1.87%