大成 (1210)-凱基-中壢券商分點個股進出

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

大成

(1210)

可現股當沖

股價
57.3
漲跌
▲0.8
漲幅
+1.42%
成交量
1,583張
產業
上市食品類股
1122人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

大成 (1210)籌碼相關－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/05/31	0	57.00	0	0.00	57.30	0	2,159	0.00%
2024/05/30	2	56.50	0	0.00	56.50	2	2,215	0.09%
2024/05/29	2	56.21	2	56.25	56.70	0	2,221	0.00%
2024/05/28	4	56.48	0	0.00	56.30	4	2,204	0.18%
2024/05/27	0	56.90	0	0.00	56.80	0	2,181	0.00%
2024/05/24	0	0.00	1	57.10	57.10	-1	2,180	-0.05%
2024/05/23	0	0.00	2	57.70	57.20	-2	2,195	-0.09%
2024/05/22	3	58.10	1	58.20	58.00	2	2,201	0.09%
2024/05/21	1	58.00	0	58.10	58.10	1	2,207	0.04%
2024/05/20	1	58.40	0.1	58.50	58.40	0.9	2,229	0.04%
2024/05/17	0	0.00	1	58.10	58.10	-1	2,214	-0.05%
2024/05/16	0	0.00	0.1	58.30	57.60	-0.1	2,225	0.00%
2024/05/15	0.1	58.20	0	58.10	58.20	0.1	2,222	0.00%
2024/05/14	0.5	58.10	1.1	58.50	58.10	-0.6	2,244	-0.02%
2024/05/13	0	0.00	0.1	58.10	58.10	-0.1	2,247	0.00%
2024/05/10	1	58.00	0.1	57.91	57.60	0.9	2,230	0.04%
2024/05/09	0	0.00	2.8	58.17	58.10	-2.8	2,222	-0.12%
2024/05/07	0	0.00	106	57.51	57.50	-106	2,202	-4.81%	大賣/鉅額交易
2024/05/06	0	0.00	2	57.50	57.40	-2	2,187	-0.09%
2024/05/02	0	57.10	0	0.00	57.40	0	2,197	0.00%
2024/04/30	2	57.40	0	0.00	57.20	2	2,199	0.09%
2024/04/29	0	57.20	3.1	57.20	57.50	-3	2,193	-0.14%
2024/04/26	0.1	57.18	0	0.00	57.00	0.1	2,180	0.01%
2024/04/25	0	56.80	2.7	57.14	57.40	-2.7	2,166	-0.12%
2024/04/24	2	57.15	0	0.00	57.00	2	2,175	0.09%
2024/04/23	0	57.10	1	56.90	57.40	-1	2,142	-0.05%
2024/04/22	0.4	56.60	3.3	56.23	56.40	-2.9	2,093	-0.14%
2024/04/19	0	55.10	15	55.80	55.50	-15	2,041	-0.73%
2024/04/18	0.6	56.20	10	55.40	55.70	-9.4	1,980	-0.48%
2024/04/17	1.2	55.92	13	55.69	55.60	-11.8	1,957	-0.60%
2024/04/16	1.5	55.37	1	55.20	55.20	0.5	1,952	0.03%
2024/04/15	4.3	56.62	0	0.00	56.30	4.3	1,925	0.23%
2024/04/12	0	57.40	10	57.30	57.20	-10	1,881	-0.53%
2024/04/11	0	57.60	0	0.00	57.40	0	1,887	0.00%
2024/04/10	1	58.00	3	58.00	58.00	-2	1,884	-0.11%
2024/04/09	1	57.90	0	0.00	58.00	1	1,899	0.05%
2024/04/08	0	57.80	0	0.00	58.00	0	1,904	0.00%
2024/04/03	1	57.41	0	0.00	57.60	1	1,944	0.05%
2024/04/02	2	58.00	5	58.00	57.80	-3	1,933	-0.15%
2024/04/01	0	58.20	10.2	58.20	58.20	-10.2	1,935	-0.53%
2024/03/29	2	57.50	0	0.00	57.70	2	1,933	0.10%
2024/03/28	0	58.00	0	0.00	57.70	0	1,946	0.00%
2024/03/27	0	57.70	0.9	57.80	57.80	-0.9	2,001	-0.04%
2024/03/26	10	57.30	70	57.70	57.40	-60	2,064	-2.91%
2024/03/25	0.3	57.89	30	57.78	57.70	-29.7	2,116	-1.40%
2024/03/22	2.1	57.81	0.1	57.80	57.60	2	2,179	0.09%
2024/03/21	21	58.34	0	0.00	58.20	21	2,232	0.94%
2024/03/20	101	58.10	0	58.20	58.20	101	2,225	4.54%	大買/鉅額交易
2024/03/19	0	57.50	1	57.50	57.20	-1	2,207	-0.04%
2024/03/18	1	56.12	5.4	56.64	57.10	-4.4	2,213	-0.20%
2024/03/15	95.3	57.48	6	57.52	56.80	89.3	2,172	4.11%
2024/03/14	1.1	61.01	9.1	60.95	60.50	-8	1,957	-0.41%
2024/03/13	1	60.10	0	0.00	60.10	1	1,902	0.05%
2024/03/12	0	0.00	3.7	60.20	60.10	-3.7	1,898	-0.20%
2024/03/11	1	59.60	2.5	59.86	59.60	-1.5	1,910	-0.08%
2024/03/08	1	59.50	0	0.00	59.40	1	1,923	0.05%
2024/03/07	0	0.00	0	60.20	60.30	0	1,920	0.00%
2024/03/06	0	0.00	1	60.40	60.40	-1	1,916	-0.05%
2024/03/05	0	0.00	4.3	60.22	60.30	-4.3	1,911	-0.22%
2024/03/04	3	58.97	0.4	58.80	58.70	2.6	1,853	0.14%
2024/03/01	0.2	58.90	1	58.90	58.90	-0.8	1,854	-0.05%
2024/02/29	1	58.40	0	0.00	58.40	1	1,858	0.05%
2024/02/27	0	0.00	0.1	58.70	58.50	-0.1	1,861	0.00%
2024/02/26	0	0.00	0	58.90	59.00	0	1,879	0.00%
2024/02/21	1	58.50	1	58.50	58.50	0	1,882	0.00%
2024/02/19	0.2	57.60	1.1	57.43	58.00	-0.9	1,861	-0.05%
2024/02/16	0	57.28	0.1	57.30	57.00	-0.1	1,869	-0.01%
2024/02/15	17.2	57.23	2	57.50	57.20	15.2	1,855	0.82%
2024/02/05	0	0.00	0.1	58.10	58.20	-0.1	1,837	-0.01%
2024/02/01	0	0.00	0	58.00	57.80	0	1,853	0.00%
2024/01/31	0	0.00	0	57.80	57.70	0	1,846	0.00%
2024/01/26	0	0.00	0.4	58.10	58.20	-0.4	1,838	-0.02%
2024/01/25	1	58.00	0	58.07	58.10	1	1,832	0.05%
2024/01/24	0	57.60	1	57.60	57.50	-1	1,828	-0.05%
2024/01/22	0	57.30	0.1	57.30	57.40	0	1,835	0.00%
2024/01/19	0	57.20	0	0.00	57.30	0	1,833	0.00%
2024/01/18	0	57.30	0	0.00	57.10	0	1,838	0.00%
2024/01/17	1	57.50	0	0.00	57.70	1	1,820	0.05%
2024/01/12	0	57.10	0	0.00	57.00	0	1,802	0.00%
2024/01/10	0	56.90	0	0.00	57.00	0	1,787	0.00%
2024/01/09	0	57.30	0	0.00	57.10	0	1,785	0.00%
2024/01/05	1.1	57.52	0	0.00	57.60	1.1	1,778	0.06%
2024/01/03	1	58.50	0	0.00	58.80	1	1,751	0.06%
2024/01/02	0	0.00	0	58.60	58.90	0	1,724	0.00%
2023/12/29	0	0.00	2	59.00	58.50	-2	1,711	-0.12%
2023/12/28	1	57.60	0	0.00	57.80	1	1,701	0.06%
2023/12/27	0.1	57.69	0	0.00	57.50	0.1	1,728	0.01%
2023/12/26	0	57.80	0.1	57.60	58.00	-0.1	1,723	-0.01%
2023/12/25	2	58.05	0	0.00	57.70	2	1,731	0.12%
2023/12/22	0	0.00	2	58.50	59.00	-2	1,706	-0.12%
2023/12/21	0	0.00	3	59.07	59.20	-3	1,653	-0.18%
2023/12/20	2	58.50	0	0.00	58.80	2	1,617	0.12%
2023/12/19	0	0.00	8	58.34	58.60	-8	1,565	-0.51%
2023/12/18	0	0.00	9.2	58.04	58.40	-9.2	1,500	-0.61%
2023/12/14	0	0.00	1	57.00	56.90	-1	1,468	-0.07%
2023/12/13	6	56.15	0	0.00	56.30	6	1,457	0.41%
2023/12/12	0	0.00	2	57.05	57.20	-2	1,459	-0.14%
2023/12/08	5	57.40	0	0.00	57.20	5	1,479	0.34%
2023/12/07	4	56.98	1	56.80	56.80	3	1,478	0.20%
2023/12/06	0	0.00	18.2	57.30	57.40	-18.2	1,471	-1.23%
2023/12/05	5	56.40	0	0.00	56.50	5	1,442	0.35%
2023/12/04	0	0.00	2	56.25	56.10	-2	1,426	-0.14%
2023/12/01	0	0.00	3	55.80	55.80	-3	1,431	-0.21%
2023/11/30	0	0.00	2	56.15	56.30	-2	1,445	-0.14%
2023/11/29	0	0.00	0	55.84	55.90	0	1,487	0.00%
2023/11/28	1	55.80	1.1	55.58	55.80	-0.1	1,486	-0.01%
2023/11/27	0	0.00	2	55.10	55.00	-2	1,488	-0.14%
2023/11/24	0	0.00	0	55.00	55.30	0	1,490	0.00%
2023/11/22	0	0.00	0.1	54.83	54.90	-0.1	1,475	0.00%
2023/11/21	1	54.50	1	54.50	54.50	0	1,468	0.00%
2023/11/17	0	0.00	0	54.00	53.90	0	1,454	0.00%
2023/11/16	0	0.00	0.1	54.06	54.00	-0.1	1,450	0.00%
2023/11/15	0	0.00	1	53.90	53.90	-1	1,460	-0.07%
2023/11/13	6	53.17	1	53.00	53.00	5	1,542	0.32%
2023/11/10	2	53.70	1	53.70	53.60	1	1,573	0.06%
2023/11/09	0.3	53.00	0	0.00	52.80	0.3	1,558	0.02%
2023/11/03	1	52.60	0	0.00	52.50	1	2,027	0.05%
2023/11/02	0	52.10	6	52.00	52.10	-6	2,102	-0.29%
2023/11/01	1	51.80	1	51.80	51.90	0	2,220	0.00%
2023/10/31	1	51.20	0	0.00	50.80	1	2,536	0.04%
2023/10/27	0	51.90	0	0.00	51.90	0	2,967	0.00%
2023/10/26	0	51.90	7	51.56	51.40	-7	3,107	-0.22%
2023/10/25	0	0.00	2	52.00	51.90	-2	3,144	-0.06%
2023/10/24	0	52.00	0	0.00	51.70	0	3,205	0.00%
2023/10/23	0.1	51.80	0.2	51.60	51.60	-0.1	3,290	0.00%
2023/10/20	2.1	51.16	0	0.00	51.20	2.1	3,351	0.06%
2023/10/19	0	52.00	0	0.00	51.80	0	3,414	0.00%
2023/10/18	22	52.00	0.5	52.06	51.60	21.5	3,558	0.60%
2023/10/17	0.2	52.50	0	0.00	52.20	0.2	3,714	0.01%
2023/10/16	0.1	52.81	0	0.00	52.50	0.1	3,843	0.00%
2023/10/13	0	53.40	0	0.00	52.80	0	4,081	0.00%
2023/10/12	0	53.10	0	0.00	53.20	0	4,329	0.00%
2023/10/11	0	52.90	0	0.00	52.70	0	4,406	0.00%
2023/10/06	1.5	52.77	0	0.00	52.80	1.5	4,441	0.03%
2023/10/05	0	52.80	20.2	52.70	52.60	-20.2	4,458	-0.45%
2023/10/04	11.4	52.03	0	0.00	52.10	11.4	4,499	0.25%
2023/10/03	0.2	53.60	17	53.28	53.10	-16.8	4,501	-0.37%
2023/10/02	0	54.10	0	54.10	53.80	0	4,483	0.00%
2023/09/28	1	54.00	0	0.00	53.80	1	4,493	0.02%
2023/09/27	0.9	54.28	0	0.00	54.10	0.9	4,499	0.02%
2023/09/25	0	0.00	0	55.20	55.20	0	4,530	0.00%
2023/09/22	0	54.00	0	0.00	54.00	0	4,532	0.00%
2023/09/21	0	0.00	1	54.30	54.30	-1	4,535	-0.02%
2023/09/20	1	53.90	3	54.90	54.20	-2	4,538	-0.04%
2023/09/18	0	0.00	10.2	55.40	55.30	-10.2	4,498	-0.23%
2023/09/14	10	54.90	1.1	55.01	54.90	8.9	4,512	0.20%
2023/09/13	3	53.90	0	0.00	54.30	3	4,504	0.07%
2023/09/12	0	54.30	0	0.00	54.20	0	4,490	0.00%
2023/09/11	1	54.50	0	0.00	54.20	1	4,482	0.02%
2023/09/08	0	54.90	1	54.70	54.50	-1	4,486	-0.02%
2023/09/06	5	54.92	0	0.00	54.80	5	4,493	0.11%
2023/09/05	3.3	55.61	0	0.00	55.40	3.3	4,475	0.07%
2023/09/04	1	55.50	4	55.85	56.10	-3	4,468	-0.07%
2023/09/01	0	55.10	4	54.80	55.00	-4	4,422	-0.09%
2023/08/31	0	0.00	2	54.75	54.60	-2	4,413	-0.05%
2023/08/30	0.6	54.73	0.1	54.65	54.30	0.6	4,399	0.01%
2023/08/29	0	54.70	2	54.75	54.80	-2	4,397	-0.05%
2023/08/28	3.1	54.40	0.2	55.00	54.20	2.9	4,392	0.07%
2023/08/25	0	0.00	5	54.60	54.30	-5	4,397	-0.11%
2023/08/24	4	53.98	1	54.10	53.80	3	4,399	0.07%
2023/08/23	3	54.23	0	0.00	54.30	3	4,391	0.07%
2023/08/22	1	54.50	0	0.00	54.60	1	4,391	0.02%
2023/08/21	0.1	54.60	0	0.00	54.30	0.1	4,400	0.00%
2023/08/18	0.2	54.70	0	54.85	54.70	0.2	4,388	0.00%
2023/08/17	0	0.00	1	53.90	54.00	-1	4,363	-0.02%
2023/08/16	2	53.00	1.4	53.97	53.40	0.6	4,391	0.01%
2023/08/15	1	53.30	0	0.00	53.10	1	4,362	0.02%
2023/08/14	3.6	52.60	0	0.00	52.90	3.6	4,360	0.08%
2023/08/11	2	53.95	10	54.00	54.10	-8	4,299	-0.19%
2023/08/10	2.3	54.05	0	0.00	54.30	2.3	4,311	0.05%
2023/08/09	25.3	54.51	10	54.80	55.40	15.3	4,248	0.36%
2023/08/08	2.8	58.93	8	59.66	58.90	-5.3	3,996	-0.13%
2023/08/07	1.1	58.98	22	58.53	58.80	-20.9	3,956	-0.53%
2023/08/04	35.1	57.27	0.3	57.00	56.70	34.7	3,866	0.90%
2023/08/02	14	62.88	6.2	63.10	61.40	7.9	3,623	0.22%
2023/08/01	1	62.30	6.5	61.83	62.20	-5.5	3,484	-0.16%
2023/07/31	0	0.00	0.4	59.90	59.80	-0.4	3,311	-0.01%
2023/07/28	0	0.00	1	59.20	59.40	-1	3,249	-0.03%
2023/07/27	1	59.00	5.5	58.95	59.50	-4.5	3,234	-0.14%
2023/07/26	0	0.00	8.2	58.83	59.00	-8.2	3,191	-0.26%
2023/07/25	5.3	58.12	1	58.30	58.10	4.3	3,113	0.14%
2023/07/24	2.7	59.22	7	60.00	59.00	-4.3	3,044	-0.14%
2023/07/21	25	58.97	5.7	58.78	59.00	19.3	2,974	0.65%
2023/07/20	8	58.74	6.5	58.43	58.60	1.5	2,857	0.05%
2023/07/19	10	57.00	0.3	57.22	56.30	9.7	2,690	0.36%
2023/07/18	25	57.55	9.2	56.77	55.90	15.8	2,564	0.62%
2023/07/17	2.6	55.08	73.7	55.81	55.90	-71.1	2,333	-3.05%
2023/07/14	2	52.85	1	52.70	52.60	1	2,096	0.05%
2023/07/13	0	0.00	5	52.14	51.80	-5	2,059	-0.24%
2023/07/12	0	0.00	7	51.79	51.80	-7	2,081	-0.34%
2023/07/11	0	0.00	2	52.30	52.00	-2	2,083	-0.10%
2023/07/10	0	0.00	1	52.30	52.50	-1	2,058	-0.05%
2023/07/07	0	0.00	1	51.60	51.80	-1	2,037	-0.05%
2023/07/06	3	52.30	4	52.63	52.10	-1	2,036	-0.05%
2023/07/05	1	53.00	0	0.00	52.90	1	2,031	0.05%
2023/07/04	0	0.00	1	53.40	53.30	-1	2,046	-0.05%
2023/07/03	8	53.45	0	0.00	53.30	8	2,083	0.38%
2023/06/30	1	53.40	3	53.43	53.30	-2	2,091	-0.10%
2023/06/29	2	52.85	8	53.19	52.80	-6	2,063	-0.29%
2023/06/28	1	52.60	0	0.00	52.70	1	2,049	0.05%
2023/06/27	3	52.10	0.1	52.10	52.00	2.9	2,048	0.14%
2023/06/26	2	52.20	0	0.00	52.20	2	2,049	0.10%
2023/06/21	0	51.80	0	0.00	52.10	0	2,051	0.00%
2023/06/20	2	51.59	0	0.00	51.40	2	2,044	0.10%
2023/06/19	0	52.50	0	0.00	52.40	0	2,008	0.00%
2023/06/16	0	52.80	20	52.60	52.50	-20	2,011	-0.99%
2023/06/15	0	52.70	1.6	52.80	52.90	-1.6	2,005	-0.08%
2023/06/14	2	52.20	0	52.40	52.50	2	2,014	0.10%
2023/06/13	0.1	52.63	0	0.00	52.90	0.1	2,007	0.00%
2023/06/12	0.1	53.00	0.2	52.80	52.70	-0.1	2,005	0.00%
2023/06/08	0	0.00	2	53.30	53.50	-2	2,029	-0.10%
2023/06/07	0	0.00	5	52.90	53.30	-5	2,039	-0.25%
2023/06/06	0.7	52.80	0.2	52.60	52.80	0.5	2,046	0.02%
2023/06/05	0	53.20	0	0.00	53.00	0	2,074	0.00%
2023/06/01	0	52.80	1	52.50	52.70	-1	2,211	-0.04%
2023/05/31	1	52.50	0	0.00	52.50	1	2,283	0.04%
2023/05/30	0	0.00	3	53.10	53.30	-3	2,359	-0.13%
2023/05/29	0	53.00	0.1	53.10	52.80	0	2,645	0.00%
2023/05/26	0	0.00	1	53.20	53.10	-1	2,677	-0.04%
2023/05/25	0.1	53.30	0	0.00	53.30	0.1	2,736	0.00%
2023/05/24	0	0.00	2	54.00	53.90	-2	2,753	-0.07%
2023/05/23	1	54.40	0.1	54.28	54.00	0.9	2,765	0.03%
2023/05/22	0	0.00	3.1	53.93	53.70	-3.1	2,722	-0.11%
2023/05/19	0.1	52.90	3	53.13	53.10	-3	2,668	-0.11%
2023/05/18	2	53.40	1	53.20	53.10	1	2,655	0.04%
2023/05/17	2	53.50	0	0.00	53.50	2	2,642	0.08%
2023/05/16	0	53.10	2	53.60	53.00	-2	2,612	-0.08%
2023/05/15	1.1	52.53	6	52.62	52.80	-4.9	2,561	-0.19%
2023/05/12	1	52.40	1.1	52.22	52.50	-0.1	2,568	0.00%
2023/05/11	1	52.40	1.1	52.22	52.00	-0.1	2,560	0.00%
2023/05/09	1	53.00	4.9	53.52	52.70	-3.9	2,510	-0.15%
2023/05/08	1	53.30	12	53.89	53.50	-11	2,441	-0.45%
2023/05/05	1	52.10	3.1	52.60	52.80	-2.1	2,366	-0.09%
2023/05/04	2	51.35	2	52.70	51.80	0	2,330	0.00%
2023/05/03	0	0.00	1.1	52.20	52.20	-1.1	2,273	-0.05%
2023/05/02	20	52.00	0	0.00	51.80	20	2,255	0.89%
2023/04/28	1	51.10	0	0.00	51.30	1	2,254	0.04%
2023/04/27	0	51.10	0	0.00	51.10	0	2,255	0.00%
2023/04/26	1.1	51.11	2	51.20	51.30	-0.9	2,263	-0.04%
2023/04/25	2	50.70	0	0.00	50.90	2	2,254	0.09%
2023/04/21	3	51.93	0	0.00	51.40	3	2,232	0.13%
2023/04/19	0	0.00	1	52.70	52.60	-1	2,223	-0.04%
2023/04/17	0	0.00	4.1	52.93	52.80	-4.1	2,156	-0.19%
2023/04/14	0	0.00	0.1	52.02	51.90	-0.1	2,089	0.00%
2023/04/11	0	0.00	2	51.90	51.40	-2	2,025	-0.10%
2023/04/10	0	0.00	0.2	51.70	52.00	-0.2	2,049	-0.01%
2023/04/07	0	0.00	1	51.90	51.90	-1	2,035	-0.05%
2023/04/06	2.1	51.77	3	51.43	51.90	-0.9	2,013	-0.05%
2023/03/31	0.1	50.90	4.1	50.89	51.10	-4	1,972	-0.20%
2023/03/30	0	50.30	0	0.00	50.30	0	1,938	0.00%
2023/03/29	0.1	50.20	0.5	50.30	50.20	-0.4	1,930	-0.02%
2023/03/28	0	0.00	3	50.30	50.30	-3	1,934	-0.16%
2023/03/27	0	50.20	0	50.20	50.20	0	1,924	0.00%
2023/03/24	1	49.90	0	0.00	49.90	1	1,914	0.05%
2023/03/23	0.1	50.10	1	50.00	50.00	-0.9	1,900	-0.05%
2023/03/22	0	50.20	2	50.40	50.10	-2	1,894	-0.11%
2023/03/21	1	49.61	0.2	50.30	50.10	0.8	1,886	0.04%
2023/03/20	0	49.85	12	49.70	49.65	-12	1,878	-0.64%
2023/03/17	1	50.00	0	0.00	49.85	1	1,866	0.05%
2023/03/16	0.1	50.10	3	50.17	50.00	-2.9	1,853	-0.16%
2023/03/15	0	0.00	1	50.60	50.30	-1	1,840	-0.05%
2023/03/14	3	50.50	0	0.00	50.50	3	1,827	0.16%
2023/03/13	0	0.00	4.4	49.85	50.10	-4.4	1,813	-0.24%
2023/03/10	2	50.60	0	0.00	50.30	2	1,791	0.11%
2023/03/09	0	0.00	1	51.20	51.10	-1	1,772	-0.06%
2023/03/08	1.6	51.21	0	51.40	51.30	1.6	1,767	0.09%
2023/03/07	3.1	51.42	0	51.20	51.20	3.1	1,730	0.18%
2023/03/06	7.1	51.84	2	51.50	51.30	5.1	1,673	0.30%
2023/03/03	5	50.70	0	50.30	50.20	5	1,590	0.31%
2023/03/02	3.2	50.08	2.6	50.41	50.00	0.7	1,515	0.04%
2023/03/01	26.2	53.66	16.6	52.81	51.10	9.6	1,410	0.68%
2023/02/24	0.1	50.10	1	50.40	50.60	-1	1,105	-0.09%
2023/02/23	0	0.00	0.1	50.11	49.55	-0.1	1,057	-0.01%
2023/02/22	0	0.00	0.8	48.75	49.05	-0.8	984	-0.08%
2023/02/21	0	0.00	1	48.10	48.65	-1	950	-0.11%
2023/02/20	0	0.00	2	47.62	47.75	-2	929	-0.22%
2023/02/17	1.1	47.05	0	47.25	47.05	1	922	0.11%
2023/02/16	0	0.00	0	47.20	47.30	0	929	0.00%
2023/02/15	0.1	47.05	0	47.05	46.85	0.1	929	0.01%
2023/02/13	0.2	46.68	1	46.60	46.60	-0.8	929	-0.09%
2023/02/10	3.1	46.82	0.8	46.80	46.35	2.3	925	0.25%
2023/02/09	0	0.00	0	47.48	47.25	0	896	0.00%
2023/02/08	0	0.00	0	47.46	47.60	0	890	0.00%
2023/02/07	0	0.00	0.1	46.98	47.10	-0.1	877	-0.01%
2023/02/06	1	46.50	0	46.65	46.65	1	874	0.11%
2023/02/01	3	45.92	0	46.20	45.80	2.9	841	0.35%
2023/01/30	0.2	45.90	0	0.00	45.65	0.2	834	0.02%
2023/01/16	0	0.00	2.1	46.02	45.80	-2.1	835	-0.25%
2023/01/12	0	0.00	0	46.10	46.20	0	902	0.00%
2023/01/11	1	46.40	0	46.45	46.05	1	898	0.11%
2023/01/10	1	46.00	1	45.80	46.30	0	886	0.00%
2023/01/06	1	45.20	0	0.00	45.25	1	857	0.12%
2023/01/03	0	0.00	0	45.50	45.45	0	861	0.00%
2022/12/30	0.1	45.70	0	45.60	45.55	0	858	0.01%
2022/12/29	0	45.40	0	45.50	45.40	0	855	0.00%
2022/12/28	0	0.00	2.1	46.17	46.05	-2.1	851	-0.24%
2022/12/26	0	0.00	2.5	45.50	45.00	-2.5	822	-0.30%
2022/12/23	3	45.43	3	45.43	45.45	0	814	0.00%
2022/12/19	0	0.00	1	44.30	44.30	-1	815	-0.12%
2022/12/15	2	44.80	0	0.00	44.80	2	809	0.25%
2022/12/09	0	44.40	0	0.00	44.50	0	806	0.00%
2022/12/08	0.2	44.45	0	0.00	44.25	0.2	804	0.02%
2022/12/07	0	0.00	0.5	44.80	44.75	-0.5	807	-0.06%
2022/12/05	1	45.25	6	45.18	44.85	-5	799	-0.63%
2022/12/01	0	0.00	0.5	44.70	44.75	-0.5	790	-0.06%
2022/11/30	1	44.45	0	0.00	44.55	1	773	0.13%
2022/11/28	2	43.85	0	0.00	43.75	2	753	0.27%
2022/11/25	5	44.10	1	44.30	44.05	4	750	0.53%
2022/11/24	0	43.80	0	0.00	43.55	0	739	0.00%
2022/11/22	0	0.00	0.2	43.10	43.35	-0.2	763	-0.03%
2022/11/18	0.1	43.30	0	0.00	43.25	0.1	786	0.01%
2022/11/17	0.1	43.20	0	0.00	43.25	0.1	798	0.01%
2022/11/11	0.9	42.20	0	0.00	42.05	0.9	791	0.11%
2022/11/10	1	41.55	1	41.70	41.70	0	790	0.00%
2022/11/09	0	0.00	3.6	41.90	41.90	-3.6	790	-0.45%
2022/11/03	9	41.02	1	40.90	41.05	8	808	0.99%
2022/11/02	0	0.00	2	41.40	41.20	-2	807	-0.25%
2022/11/01	3	40.48	0	0.00	40.60	3	797	0.38%
2022/10/31	0	40.50	0	0.00	40.20	0	792	0.00%
2022/10/28	1.1	40.49	0	0.00	39.95	1.1	799	0.13%
2022/10/26	0.2	40.14	0	0.00	40.05	0.2	786	0.03%
2022/10/25	3.5	40.61	0	0.00	40.30	3.5	771	0.45%
2022/10/24	7.1	41.74	0	0.00	41.70	7.1	755	0.95%
2022/10/21	4.8	42.01	0	0.00	42.00	4.8	749	0.64%
2022/10/20	2.6	41.96	0.1	43.00	42.80	2.6	737	0.35%
2022/10/19	0	44.15	0.3	44.10	43.85	-0.2	668	-0.04%
2022/10/14	0	0.00	1	43.25	43.55	-1	665	-0.15%
2022/10/13	0.1	43.04	0	0.00	42.75	0.1	667	0.01%
2022/10/12	0	0.00	1	43.35	43.35	-1	659	-0.15%
2022/10/11	0.3	43.72	0	0.00	43.80	0.3	652	0.05%
2022/10/04	1.1	44.07	0	0.00	44.40	1.1	646	0.17%
2022/10/03	1.6	43.90	20	44.00	44.00	-18.5	641	-2.88%
2022/09/28	4.1	45.55	3	45.57	45.25	1.1	622	0.18%
2022/09/26	0	47.10	32	46.91	46.90	-32	625	-5.11%
2022/09/22	0	47.60	0	0.00	47.40	0	640	0.00%
2022/09/21	1	47.70	10	47.40	47.40	-9	637	-1.41%
2022/09/20	0	48.00	0	48.05	47.95	0	635	0.00%
2022/09/19	0.5	48.24	2	47.85	47.70	-1.5	646	-0.23%
2022/09/16	0	0.00	0	48.70	48.30	0	653	0.00%
2022/09/15	0	48.60	0	0.00	48.65	0	660	0.00%
2022/09/14	3	48.47	0	48.70	48.30	3	669	0.45%
2022/09/13	1	48.65	0	0.00	48.70	1	672	0.15%
2022/09/12	0	48.45	0	0.00	48.25	0	677	0.00%
2022/09/08	0	48.15	0	0.00	48.20	0	687	0.00%
2022/09/07	0	48.00	0	0.00	47.75	0	692	0.00%
2022/09/06	0	48.35	0	0.00	48.20	0	694	0.00%
2022/09/05	0.2	48.60	0	0.00	48.45	0.2	700	0.03%
2022/09/02	0.1	48.75	0	48.70	48.45	0	706	0.01%
2022/09/01	0	48.95	2	48.55	48.70	-2	707	-0.28%
2022/08/31	0.6	49.14	3	48.98	49.25	-2.4	701	-0.34%
2022/08/30	0.2	49.10	0	49.25	49.15	0.2	699	0.02%
2022/08/29	0	0.00	0.1	50.78	50.70	-0.1	686	-0.02%
2022/08/26	1	50.40	0	50.63	50.60	1	665	0.14%
2022/08/25	1	50.80	0.3	50.66	50.50	0.8	659	0.11%
2022/08/24	0	0.00	0	50.20	50.20	0	652	0.00%
2022/08/23	2	49.90	0	0.00	49.95	2	655	0.31%
2022/08/22	1	49.55	0	0.00	49.75	1	656	0.15%
2022/08/19	0.5	49.25	0	0.00	49.10	0.5	651	0.08%
2022/08/17	8	49.70	1	49.70	49.50	7	655	1.07%
2022/08/15	2	49.35	1	49.20	49.70	1	674	0.15%
2022/08/12	0.1	48.95	0	0.00	48.90	0.1	680	0.01%
2022/08/08	0.1	47.45	0	0.00	47.75	0.1	735	0.01%
2022/08/05	10	47.40	2.4	47.29	47.35	7.6	760	1.00%
2022/08/04	1	46.85	0	0.00	47.20	1	800	0.13%
2022/08/03	0	47.30	1	47.00	47.15	-1	834	-0.12%
2022/08/02	1.1	47.58	0	0.00	47.55	1.1	847	0.13%
2022/07/29	0.1	49.10	0	49.10	48.90	0	888	0.01%
2022/07/28	0	0.00	2	48.90	48.95	-2	897	-0.22%
2022/07/27	0	0.00	0	48.80	49.00	0	920	0.00%
2022/07/26	0	0.00	0	48.80	48.80	0	945	0.00%
2022/07/25	10	48.55	0	0.00	48.65	10	954	1.05%
2022/07/20	1	47.60	1	47.90	47.70	0	1,018	0.00%
2022/07/19	0	0.00	0.1	47.05	47.35	-0.1	1,033	-0.01%
2022/07/18	0.1	47.10	0	0.00	46.95	0.1	1,048	0.01%
2022/07/15	1	46.85	0	0.00	46.85	1	1,102	0.09%
2022/07/13	0.5	47.30	0	0.00	47.40	0.5	1,220	0.04%
2022/07/08	3	47.25	0	0.00	47.20	3	1,510	0.20%
2022/07/07	1	48.00	1	48.10	47.95	0	1,518	0.00%
2022/07/06	0	0.00	1	48.40	48.10	-1	1,537	-0.07%
2022/07/05	0	0.00	1	48.80	48.85	-1	1,557	-0.06%
2022/07/04	0	0.00	1	48.45	48.65	-1	1,563	-0.06%
2022/07/01	1	47.20	1	47.40	47.35	0	1,567	0.00%
2022/06/30	0.1	47.30	1	47.00	47.55	-0.9	1,596	-0.05%
2022/06/28	0	48.00	0	0.00	47.90	0	1,607	0.00%
2022/06/27	0.2	48.05	0	0.00	47.80	0.2	1,625	0.01%
2022/06/24	0	47.60	1	47.75	47.70	-1	1,650	-0.06%
2022/06/23	1	46.80	1	47.30	47.05	0	1,698	0.00%
2022/06/22	1	46.85	0	0.00	46.85	1	1,694	0.06%
2022/06/21	0	47.50	0	0.00	47.35	0	1,694	0.00%
2022/06/20	0.3	47.31	0.9	47.25	47.00	-0.6	1,695	-0.04%
2022/06/17	2	47.85	22	47.88	47.60	-20	1,699	-1.18%
2022/06/14	0	47.75	0	0.00	47.75	0	1,740	0.00%
2022/06/13	1.2	47.95	0	0.00	47.90	1.2	1,750	0.07%
2022/06/10	1	48.56	0	0.00	48.75	1	1,759	0.06%
2022/06/09	1	49.00	0	0.00	49.00	1	1,813	0.06%
2022/06/08	0.1	48.95	0	0.00	49.00	0.1	1,832	0.01%
2022/06/07	0.1	48.84	0	0.00	48.65	0.1	1,845	0.01%
2022/06/06	0	49.05	0	0.00	48.85	0	1,862	0.00%
2022/06/02	2	48.63	0	0.00	48.60	2	1,903	0.11%
2022/06/01	0	49.35	0	0.00	49.10	0	1,936	0.00%
2022/05/31	0	48.90	0	0.00	49.40	0	1,952	0.00%
2022/05/30	0	49.00	2	48.85	48.90	-2	1,950	-0.10%
2022/05/27	0	48.70	0	0.00	48.50	0	1,952	0.00%
2022/05/26	2.2	48.51	0	0.00	48.45	2.2	1,962	0.11%
2022/05/25	0	47.70	2	47.90	47.75	-2	1,970	-0.10%
2022/05/24	1.1	47.11	0	0.00	47.05	1.1	2,006	0.06%
2022/05/23	0	47.93	0	0.00	47.55	0	2,000	0.00%
2022/05/20	15	47.05	0	0.00	47.45	15	2,021	0.74%
2022/05/19	0	46.95	0	0.00	47.05	0	2,032	0.00%
2022/05/18	0	47.30	0	0.00	47.50	0	2,142	0.00%
2022/05/17	0.1	47.14	0	0.00	46.90	0.1	2,132	0.01%
2022/05/16	3	47.60	0	0.00	47.25	3	2,132	0.14%
2022/05/13	4.5	47.44	1	47.60	47.45	3.5	2,147	0.16%
2022/05/12	3.3	47.63	5	48.07	47.35	-1.8	2,147	-0.08%
2022/05/11	6.3	49.03	0	0.00	48.80	6.3	2,126	0.29%
2022/05/10	0	49.73	1	49.45	49.95	-1	2,094	-0.05%
2022/05/09	6.8	50.93	3	51.10	50.40	3.8	2,080	0.18%
2022/05/06	0	52.20	0	52.40	51.90	0	2,066	0.00%
2022/05/05	0	52.60	0	0.00	52.10	0	2,085	0.00%
2022/05/04	22.3	52.01	17.1	51.99	52.00	5.2	2,073	0.25%
2022/05/03	1	52.20	0	0.00	52.20	1	2,061	0.05%
2022/04/29	1	53.30	0	0.00	52.80	1	2,045	0.05%
2022/04/28	10.2	53.31	11	53.44	53.20	-0.8	2,053	-0.04%
2022/04/25	1	53.90	2.3	53.93	53.70	-1.3	2,002	-0.06%
2022/04/22	0	0.00	1	54.70	54.70	-1	1,998	-0.05%
2022/04/21	11	55.58	3.9	55.67	54.60	7.1	1,992	0.35%
2022/04/20	6	55.18	6	55.20	55.60	0	1,941	0.00%
2022/04/19	6.2	54.02	0.1	54.30	54.30	6.1	1,880	0.32%
2022/04/18	5.2	56.00	6	55.29	54.50	-0.8	1,849	-0.04%
2022/04/15	10	55.73	16.4	55.58	55.30	-6.4	1,743	-0.37%
2022/04/14	5.4	54.97	7	54.90	54.90	-1.6	1,625	-0.10%
2022/04/13	0.6	54.60	9	54.30	54.40	-8.4	1,587	-0.53%
2022/04/12	0.1	54.60	21.6	54.58	54.20	-21.5	1,579	-1.36%
2022/04/11	0	0.00	1	54.90	54.90	-1	1,578	-0.06%
2022/04/08	0	54.60	1	54.50	54.90	-1	1,571	-0.06%
2022/04/07	0	0.00	2.3	54.89	54.80	-2.3	1,563	-0.15%
2022/04/06	3	54.70	8.7	54.75	55.20	-5.7	1,560	-0.37%
2022/04/01	0	54.20	0	0.00	54.40	0	1,551	0.00%
2022/03/31	0	0.00	2.4	54.52	54.10	-2.4	1,548	-0.16%
2022/03/30	0	0.00	1.1	54.32	54.40	-1.1	1,542	-0.07%
2022/03/29	1	54.50	0.4	54.70	54.70	0.6	1,528	0.04%
2022/03/28	31.8	53.98	4.1	54.35	54.50	27.7	1,502	1.84%
2022/03/25	5	52.90	0	53.00	53.00	5	1,446	0.34%
2022/03/24	0	53.30	0	0.00	53.30	0	1,457	0.00%
2022/03/23	10	53.10	2	53.50	53.50	8	1,469	0.54%
2022/03/22	0.3	53.00	0	0.00	53.10	0.3	1,476	0.02%
2022/03/21	0	0.00	8	52.70	52.90	-8	1,472	-0.54%
2022/03/18	0	0.00	3	52.80	52.50	-3	1,466	-0.20%
2022/03/17	4	52.80	2	52.80	52.80	2	1,440	0.14%
2022/03/16	0	0.00	1	52.30	52.40	-1	1,426	-0.07%
2022/03/15	3.2	52.28	0	0.00	52.20	3.2	1,414	0.23%
2022/03/14	8.5	52.62	8.2	53.06	52.60	0.4	1,403	0.02%
2022/03/11	0	0.00	1.2	53.81	53.80	-1.2	1,355	-0.08%
2022/03/10	0.4	54.60	0	0.00	54.60	0.4	1,343	0.03%
2022/03/09	0	0.00	12	53.40	54.00	-12	1,337	-0.90%
2022/03/08	3.4	53.35	2	53.00	53.20	1.4	1,335	0.10%
2022/03/07	10.5	54.37	2	54.55	54.20	8.5	1,300	0.65%
2022/03/04	0	0.00	3.1	55.10	55.00	-3.1	1,282	-0.24%
2022/03/03	1	55.00	0	54.90	54.90	1	1,289	0.07%
2022/03/02	1	54.60	2.2	54.41	54.60	-1.2	1,294	-0.09%
2022/03/01	0	0.00	6	54.50	54.50	-6	1,290	-0.47%
2022/02/25	0	0.00	1.1	54.40	54.20	-1.1	1,282	-0.08%
2022/02/24	0	0.00	4.9	54.31	54.30	-4.9	1,273	-0.39%
2022/02/23	1	54.80	0.2	54.76	54.70	0.8	1,243	0.06%
2022/02/22	1	54.40	5.1	54.33	54.70	-4.1	1,247	-0.33%
2022/02/21	2.1	54.90	4	54.93	54.90	-1.9	1,250	-0.15%
2022/02/18	12.3	54.99	11	55.12	55.20	1.3	1,239	0.10%
2022/02/17	0.1	53.40	0	0.00	53.40	0.1	1,129	0.01%
2022/02/16	1	53.40	0	53.50	53.50	1	1,146	0.09%
2022/02/15	3	53.50	0.1	53.74	53.40	2.9	1,145	0.26%
2022/02/14	7.1	53.00	0	53.20	53.10	7.1	1,130	0.63%
2022/02/10	1.5	53.00	6	53.00	53.00	-4.5	1,197	-0.38%
2022/02/09	2	52.80	2	52.95	52.90	0	1,255	0.00%
2022/02/08	4	52.90	0	0.00	52.90	4	1,260	0.32%
2022/02/07	0.4	53.10	0	0.00	53.00	0.4	1,252	0.03%
2022/01/26	0	52.40	0	0.00	52.20	0	1,230	0.00%
2022/01/25	0.1	52.20	2	52.10	52.20	-1.9	1,273	-0.15%
2022/01/24	1.2	52.04	0.5	52.40	52.20	0.7	1,288	0.05%
2022/01/20	1	52.10	3	52.23	52.10	-2	1,272	-0.16%
2022/01/18	0.4	52.35	0	0.00	52.20	0.4	1,286	0.03%
2022/01/17	4	52.25	1.3	52.24	52.20	2.7	1,291	0.21%
2022/01/14	1	52.40	0	0.00	52.30	1	1,284	0.08%
2022/01/13	0	0.00	1	52.40	52.50	-1	1,303	-0.08%
2022/01/12	1.3	52.24	1	52.21	52.30	0.2	1,316	0.02%
2022/01/11	4	52.30	2	52.10	52.30	2	1,312	0.15%
2022/01/10	12	52.36	2	52.40	52.50	10	1,312	0.76%
2022/01/07	0	52.60	0	0.00	52.40	0	1,317	0.00%
2022/01/05	1	52.40	0	0.00	52.50	1	1,310	0.08%
2022/01/04	0.1	52.70	0	0.00	52.70	0.1	1,315	0.00%
2022/01/03	0	0.00	1	53.20	52.90	-1	1,306	-0.08%
2021/12/30	1	53.31	1.1	53.50	53.40	-0.1	1,304	-0.01%
2021/12/28	0	0.00	1.6	53.60	53.60	-1.6	1,313	-0.12%
2021/12/21	0	0.00	1	52.50	52.50	-1	1,394	-0.07%
2021/12/20	2	52.30	0	0.00	52.20	2	1,416	0.14%
2021/12/16	0	0.00	3.8	52.52	52.30	-3.8	1,393	-0.28%
2021/12/15	17	52.60	0	0.00	52.50	17	1,410	1.21%
2021/12/13	0	0.00	7	52.80	52.60	-7	1,436	-0.49%
2021/12/10	1	52.70	2	52.70	52.70	-1	1,444	-0.07%
2021/12/09	5	52.70	3	52.80	52.80	2	1,460	0.14%
2021/12/08	1	52.60	2	52.75	52.70	-1	1,512	-0.07%
2021/12/07	4	52.40	0	0.00	52.50	4	1,514	0.27%
2021/12/06	1	52.30	1	52.20	52.30	0	1,512	0.00%
2021/12/03	1	52.30	0	0.00	52.20	1	1,517	0.07%
2021/12/02	11.1	52.09	0	0.00	52.00	11.1	1,521	0.73%
2021/12/01	0.1	52.30	0.3	52.40	52.20	-0.2	1,533	-0.01%
2021/11/30	11	52.29	0	0.00	52.00	11	1,570	0.70%
2021/11/29	4	52.20	1	52.20	52.20	3	1,570	0.19%
2021/11/26	1.1	52.71	1	52.60	52.50	0.1	1,576	0.01%
2021/11/25	0	53.10	0.5	53.00	52.80	-0.5	1,582	-0.03%
2021/11/24	1	52.71	0.5	53.00	52.70	0.5	1,611	0.03%
2021/11/23	0.2	52.99	0	0.00	52.70	0.2	1,617	0.01%
2021/11/22	6	53.00	0	0.00	53.00	6	1,630	0.37%
2021/11/19	1	53.20	1	53.20	53.20	0	1,644	0.00%
2021/11/18	3	52.87	6	53.05	53.30	-3	1,662	-0.18%
2021/11/17	4.1	52.65	5.6	52.82	52.80	-1.5	1,701	-0.09%
2021/11/16	4.2	52.58	0	0.00	52.70	4.2	1,765	0.24%
2021/11/15	4.5	52.51	4.1	52.45	52.40	0.4	1,802	0.02%
2021/11/12	3.3	52.78	2.1	52.93	52.90	1.2	1,806	0.07%
2021/11/11	1.1	52.12	1	52.40	52.40	0.1	1,825	0.00%
2021/11/10	2.9	52.01	2	52.00	52.20	0.9	1,863	0.05%
2021/11/09	5.4	52.40	1	52.10	52.20	4.4	1,877	0.24%
2021/11/08	4.1	52.58	1	52.90	52.90	3.1	1,858	0.17%
2021/11/05	1	53.01	1	53.40	53.50	0	1,919	0.00%
2021/11/04	2.1	53.31	1	53.70	53.50	1.1	2,054	0.05%
2021/11/03	0	53.40	2	53.16	53.50	-2	2,249	-0.09%
2021/11/02	5.2	53.04	0	0.00	53.00	5.2	2,268	0.23%
2021/11/01	4.1	53.38	20	53.65	53.10	-15.9	2,255	-0.71%
2021/10/29	2	53.50	1	53.80	53.70	1	2,266	0.04%
2021/10/28	1.1	53.60	0	0.00	53.70	1.1	2,282	0.05%
2021/10/27	1	53.61	0	0.00	53.70	1	2,311	0.04%
2021/10/26	2	53.70	0	0.00	53.60	2	2,329	0.09%
2021/10/25	1	53.80	0	0.00	53.90	1	2,332	0.04%
2021/10/22	0	53.70	0	0.00	53.50	0	2,353	0.00%
2021/10/21	3.7	53.84	0	54.00	53.20	3.7	2,371	0.16%
2021/10/20	1	54.30	1.2	54.27	54.00	-0.2	2,368	-0.01%
2021/10/19	0.3	54.50	2	54.40	54.30	-1.8	2,363	-0.07%
2021/10/18	1	54.20	0	0.00	54.30	1	2,372	0.04%
2021/10/15	1	53.90	1	53.70	53.80	0	2,373	0.00%
2021/10/14	0	0.00	20.1	53.50	53.70	-20.1	2,379	-0.84%
2021/10/13	1.3	53.62	0	0.00	53.40	1.3	2,395	0.05%
2021/10/12	12	53.03	2	53.20	53.30	10	2,403	0.42%
2021/10/08	0.1	53.50	0	0.00	53.10	0.1	2,402	0.00%
2021/10/07	1	53.40	10	53.39	53.40	-9	2,416	-0.37%
2021/10/05	0.1	53.07	1	52.80	53.10	-0.9	2,443	-0.04%
2021/10/04	1.3	53.20	5	53.40	53.20	-3.7	2,459	-0.15%
2021/10/01	6.5	53.61	6	54.00	53.50	0.5	2,457	0.02%
2021/09/30	0	0.00	1	54.40	54.90	-1	2,408	-0.04%
2021/09/29	1.2	54.65	0	0.00	54.60	1.2	2,413	0.05%
2021/09/28	0	0.00	45	55.39	55.20	-45	2,412	-1.87%
2021/09/27	21	54.83	2	55.00	55.20	19	2,399	0.79%
2021/09/22	1.6	54.20	0	0.00	54.10	1.6	2,450	0.07%
2021/09/17	3.2	54.24	2	54.30	54.90	1.2	2,464	0.05%
2021/09/16	6	54.45	0	0.00	54.40	6	2,469	0.24%
2021/09/15	1	54.60	0	0.00	54.60	1	2,488	0.04%
2021/09/14	0	55.00	0	0.00	54.90	0	2,499	0.00%
2021/09/13	0.5	54.98	0.1	55.10	54.90	0.4	2,506	0.02%
2021/09/10	1	55.90	0	0.00	55.90	1	2,466	0.04%
2021/09/09	20	55.60	5	55.60	55.60	15	2,485	0.60%
2021/09/08	6	55.92	2	55.60	55.70	4	2,499	0.16%
2021/09/07	7.1	56.07	1	55.90	56.00	6.1	2,515	0.24%
2021/09/06	5	56.36	1	56.90	56.20	4	2,541	0.16%
2021/09/03	2	56.20	1	56.90	56.90	1	2,534	0.04%
2021/09/02	1.2	55.60	0	0.00	55.60	1.2	2,503	0.05%
2021/09/01	2	55.20	5	55.20	55.50	-3	2,487	-0.12%
2021/08/31	1	54.10	0	0.00	54.10	1	2,463	0.04%
2021/08/30	3	54.17	3	54.40	54.20	0	2,461	0.00%
2021/08/27	5	54.50	3	54.23	54.50	2	2,439	0.08%
2021/08/26	2.2	54.51	0	0.00	54.40	2.2	2,443	0.09%
2021/08/25	4.1	54.90	20	54.74	54.90	-15.9	2,445	-0.65%
2021/08/24	2	54.40	6	54.33	54.80	-4	2,441	-0.16%
2021/08/23	19.1	53.44	0	0.00	53.80	19.1	2,446	0.78%
2021/08/20	28.4	56.22	0	0.00	56.10	28.4	2,392	1.19%
2021/08/19	2	56.25	3	56.43	56.20	-1	2,337	-0.04%
2021/08/18	2.1	56.55	0	0.00	56.90	2.1	2,301	0.09%
2021/08/17	2.6	57.05	0	0.00	56.80	2.6	2,295	0.12%
2021/08/16	1.5	56.47	0	0.00	56.30	1.5	2,273	0.07%
2021/08/13	1	55.80	21	56.38	55.90	-20	2,251	-0.89%
2021/08/12	24.2	55.81	2	56.00	56.10	22.2	2,238	0.99%
2021/08/11	32.2	55.32	50	55.52	55.50	-17.8	2,251	-0.79%
2021/08/10	22.2	56.67	1	57.00	56.50	21.2	2,183	0.97%
2021/08/09	46.3	57.75	241	58.02	57.50	-194.7	2,138	-9.11%	大賣/鉅額交易
2021/08/06	5.2	60.37	0	0.00	60.70	5.2	1,997	0.26%
2021/08/05	7.2	60.97	4	61.10	60.80	3.2	2,098	0.15%
2021/08/04	5	61.46	0	0.00	61.40	5	2,236	0.22%
2021/08/03	1	60.90	3.2	61.00	61.00	-2.2	2,297	-0.10%
2021/08/02	3	60.70	0.2	60.80	60.80	2.8	2,338	0.12%
2021/07/30	1.2	60.20	0	0.00	60.10	1.2	2,324	0.05%
2021/07/28	1	58.90	4	59.23	59.30	-3	2,358	-0.13%
2021/07/27	1	59.90	0	0.00	59.60	1	2,441	0.04%
2021/07/26	0.4	60.10	75	59.86	59.90	-74.6	2,514	-2.97%
2021/07/23	2	59.65	0	0.00	59.60	2	2,637	0.08%
2021/07/22	0	0.00	1	59.80	59.70	-1	2,803	-0.04%
2021/07/21	0.2	59.80	1	59.50	59.60	-0.8	2,828	-0.03%
2021/07/20	0.1	59.60	0	0.00	59.30	0.1	2,854	0.00%
2021/07/19	1.1	59.87	0	0.00	59.80	1.1	2,928	0.04%
2021/07/16	6.1	59.80	8	59.76	60.00	-1.9	3,034	-0.06%
2021/07/15	15	59.50	2	59.60	59.70	13	3,080	0.42%
2021/07/14	0.2	59.40	0	0.00	59.30	0.2	3,130	0.00%
2021/07/13	3.2	59.42	0	0.00	59.60	3.2	3,192	0.10%
2021/07/12	0	0.00	1	60.00	59.70	-1	3,230	-0.03%
2021/07/09	122	59.51	0	0.00	59.60	122	3,238	3.77%	大買/鉅額交易
2021/07/08	4	60.00	2	60.00	60.10	2	3,278	0.06%
2021/07/06	1	60.30	3	60.40	60.40	-2	3,337	-0.06%
2021/07/05	3	60.30	0	0.00	60.40	3	3,351	0.09%
2021/07/02	1.1	60.51	1	60.41	60.40	0.1	3,367	0.00%
2021/07/01	1	60.30	0	60.50	60.60	1	3,386	0.03%
2021/06/30	25	60.39	2	60.30	60.10	23	3,416	0.67%
2021/06/29	0	0.00	0.1	61.00	60.60	-0.1	3,451	0.00%
2021/06/28	0	0.00	10.2	60.70	60.80	-10.2	3,482	-0.29%
2021/06/25	10	60.00	8.2	60.01	59.90	1.8	3,464	0.05%
2021/06/24	3	59.83	3.2	59.53	59.90	-0.2	3,475	-0.01%
2021/06/23	1	59.20	2	59.10	59.30	-1	3,478	-0.03%
2021/06/22	8	59.10	0	0.00	59.00	8	3,526	0.23%
2021/06/21	0.5	58.90	4	58.75	58.60	-3.5	3,529	-0.10%
2021/06/18	1	58.60	0.1	58.90	59.10	0.9	3,536	0.03%
2021/06/17	0.3	59.00	0	0.00	59.00	0.3	3,535	0.01%
2021/06/16	2	58.90	6.2	59.29	59.20	-4.2	3,566	-0.12%
2021/06/15	0	0.00	1.2	58.39	59.00	-1.2	3,558	-0.03%
2021/06/11	0	0.00	2	58.00	57.90	-2	3,538	-0.06%
2021/06/08	0	0.00	1	57.80	57.70	-1	3,574	-0.03%
2021/06/07	1.2	57.46	1	57.00	57.50	0.2	3,637	0.01%
2021/06/04	6.2	57.84	0	58.20	57.90	6.2	3,677	0.17%
2021/06/03	35	58.41	0	0.00	58.40	35	3,758	0.93%
2021/06/02	50	57.88	57.2	58.33	58.40	-7.2	3,898	-0.18%
2021/06/01	21	57.90	7	57.80	58.10	14	3,921	0.36%
2021/05/31	100	57.30	21.2	57.19	57.70	78.8	3,986	1.98%
2021/05/28	0.3	56.70	11	56.58	56.60	-10.7	3,988	-0.27%
2021/05/27	5	56.40	2	56.70	56.40	3	3,989	0.08%
2021/05/26	2	56.25	0.1	56.50	56.60	1.9	4,000	0.05%
2021/05/25	12.3	56.40	0	0.00	56.50	12.3	4,009	0.31%
2021/05/24	3	56.60	0	0.00	56.50	3	4,012	0.07%
2021/05/21	10.5	57.28	0	0.00	56.90	10.5	4,036	0.26%
2021/05/19	8	55.94	1	56.40	56.40	7	4,092	0.17%
2021/05/18	22.4	55.63	12.2	56.49	57.00	10.2	4,061	0.25%
2021/05/17	7.4	56.35	9.4	56.68	54.50	-2	4,039	-0.05%
2021/05/14	3.8	55.86	15	56.19	56.40	-11.3	3,957	-0.28%
2021/05/13	30.3	56.19	30	56.83	56.40	0.3	3,896	0.01%
2021/05/12	50.3	55.74	2.1	55.63	55.40	48.2	3,777	1.28%
2021/05/11	9.3	59.72	34	59.85	59.20	-24.7	3,640	-0.68%
2021/05/10	6.1	60.10	20	59.86	60.50	-13.9	3,576	-0.39%
2021/05/07	0	0.00	3	58.87	59.20	-3	3,533	-0.08%
2021/05/06	5.2	58.82	0	0.00	58.70	5.2	3,539	0.15%
2021/05/05	29	58.96	2	58.75	58.60	27	3,526	0.77%
2021/05/04	22	58.28	2.1	58.46	58.90	19.9	3,504	0.57%
2021/05/03	4.3	60.20	3	60.37	60.10	1.3	3,424	0.04%
2021/04/29	12	60.24	35	60.03	59.90	-23	3,364	-0.68%
2021/04/28	12.2	60.43	22.9	60.30	61.30	-10.8	3,249	-0.33%
2021/04/27	3	58.30	1	58.10	58.10	2	3,135	0.06%
2021/04/26	3	57.63	1	57.80	58.00	2	3,121	0.06%
2021/04/23	13.3	57.97	10	57.40	57.50	3.3	3,122	0.10%
2021/04/22	13.4	59.33	5	59.12	57.90	8.4	3,093	0.27%
2021/04/21	3.2	57.46	0	0.00	57.70	3.2	2,995	0.11%
2021/04/20	11	57.97	0	0.00	58.00	11	2,976	0.37%
2021/04/19	4	57.53	2.1	58.21	58.40	1.9	2,966	0.06%
2021/04/16	0	0.00	1	57.30	57.00	-1	2,948	-0.03%
2021/04/15	2	56.35	0	0.00	56.50	2	2,932	0.07%
2021/04/14	8.1	55.89	1	56.20	56.30	7.1	2,957	0.24%
2021/04/13	2.9	56.14	3	56.33	56.10	-0.1	2,959	0.00%
2021/04/12	1.1	54.91	4	55.18	55.20	-3	3,012	-0.10%
2021/04/09	0.8	54.23	1	54.10	54.20	-0.3	3,138	-0.01%
2021/04/08	2	54.05	0	0.00	54.40	2	3,172	0.06%
2021/04/07	1	54.00	1	54.00	54.50	0	3,199	0.00%
2021/04/06	4.3	54.36	0	0.00	54.40	4.3	3,342	0.13%
2021/04/01	1	54.60	2	54.60	54.50	-1	3,503	-0.03%
2021/03/31	4	55.02	0.5	55.00	54.60	3.5	3,561	0.10%
2021/03/30	0	0.00	3	54.33	54.70	-3	3,507	-0.09%
2021/03/29	0	0.00	6	54.42	54.20	-6	3,488	-0.17%
2021/03/26	1	54.10	2	53.95	54.10	-1	3,484	-0.03%
2021/03/25	4.1	53.87	4.1	53.80	53.80	0	3,464	0.00%
2021/03/24	12	52.85	1.6	52.77	52.90	10.4	3,422	0.30%
2021/03/23	3.2	52.57	15	52.73	52.50	-11.8	3,419	-0.34%
2021/03/22	11	52.48	0	0.00	52.60	11	3,426	0.32%
2021/03/19	2	51.80	2	51.70	51.90	0	3,430	0.00%
2021/03/18	0	0.00	2	52.70	52.50	-2	3,413	-0.06%
2021/03/17	5.1	52.40	0	0.00	52.50	5.1	3,452	0.15%
2021/03/15	0.3	52.53	0	0.00	52.20	0.3	3,530	0.01%
2021/03/12	21	52.50	2	52.65	52.70	19	3,521	0.54%
2021/03/11	3	52.13	0	0.00	52.30	3	3,524	0.09%
2021/03/10	12	53.29	4.1	53.28	53.20	8	3,487	0.23%
2021/03/09	10	52.95	17.3	52.89	53.20	-7.3	3,445	-0.21%
2021/03/08	6.3	52.74	17.2	52.59	53.00	-10.9	3,366	-0.32%
2021/03/05	0.3	50.91	0.1	51.10	51.00	0.2	3,222	0.01%
2021/03/04	10.6	50.89	5	51.16	50.70	5.6	3,212	0.17%
2021/03/03	1.1	49.75	1	50.00	50.30	0.1	3,138	0.00%
2021/03/02	0	0.00	1	50.40	49.85	-1	3,113	-0.03%
2021/02/26	2.1	49.81	2	50.10	50.00	0.1	3,110	0.00%
2021/02/25	1	50.10	7.5	50.24	50.30	-6.5	3,093	-0.21%
2021/02/24	4.1	50.05	2	50.30	50.10	2.1	3,097	0.07%
2021/02/23	1.1	50.11	5	50.32	50.20	-3.9	3,082	-0.13%
2021/02/22	5	50.14	1	50.70	50.00	4	3,049	0.13%
2021/02/19	3	50.08	6	50.17	50.30	-3	3,001	-0.10%
2021/02/18	2	48.95	1	49.30	49.65	1	2,976	0.03%
2021/02/17	1	48.75	2	49.28	48.95	-1	2,983	-0.03%
2021/02/03	0	0.00	2	48.28	48.30	-2	3,008	-0.07%
2021/02/02	4	47.90	0	0.00	47.85	4	3,026	0.13%
2021/02/01	2	47.85	0	0.00	47.90	2	3,001	0.07%
2021/01/29	0	0.00	1	49.10	48.25	-1	2,976	-0.03%
2021/01/28	0	0.00	1.2	48.42	48.70	-1.2	2,964	-0.04%
2021/01/27	2	48.53	0	0.00	48.70	2	2,948	0.07%
2021/01/26	5	49.13	2	49.30	48.85	3	2,939	0.10%
2021/01/25	2	49.05	2	49.00	49.00	0	2,936	0.00%
2021/01/22	5	49.15	2	48.95	49.20	3	2,927	0.10%
2021/01/21	0	0.00	2	48.20	48.00	-2	2,902	-0.07%
2021/01/20	7.3	47.96	0	0.00	47.65	7.3	2,905	0.25%
2021/01/19	5.7	49.00	1	48.85	48.95	4.7	2,857	0.16%
2021/01/18	4	48.48	0	0.00	48.50	4	2,862	0.14%
2021/01/15	11	49.50	2	49.50	48.90	9	2,830	0.32%
2021/01/14	1	50.20	34	49.93	49.85	-33	2,829	-1.17%
2021/01/13	8	50.11	3	50.13	50.10	5	2,822	0.18%
2021/01/12	3	50.03	2	50.10	50.00	1	2,803	0.04%
2021/01/11	10	50.50	5	50.76	51.00	5	2,781	0.18%
2021/01/08	1	49.90	29.1	49.76	50.10	-28.1	2,724	-1.03%
2021/01/07	2	49.83	1	50.50	50.00	1	2,684	0.04%
2021/01/06	3	49.75	18	49.25	49.65	-15	2,649	-0.57%
2021/01/05	16	50.52	24	50.32	50.20	-8	2,609	-0.31%
2021/01/04	31	51.55	26	51.83	51.00	5	2,554	0.20%
2020/12/31	15	50.71	26	50.79	50.80	-11	2,435	-0.45%
2020/12/30	19	49.93	3	50.00	49.95	16	2,412	0.66%
2020/12/29	12	50.26	8	50.23	50.30	4	2,400	0.17%
2020/12/28	39	49.82	14.1	50.06	51.00	24.9	2,253	1.11%
2020/12/25	57	48.13	2	48.10	48.10	55	2,062	2.67%
2020/12/24	0	0.00	9	46.82	46.80	-9	1,951	-0.46%
2020/12/23	2	46.55	7	46.64	46.70	-5	1,955	-0.26%
2020/12/22	8	46.90	18	46.56	46.25	-10	1,979	-0.51%
2020/12/21	2	46.60	1	46.55	46.60	1	2,000	0.05%
2020/12/18	10	46.35	1	46.45	46.45	9	2,010	0.45%
2020/12/17	1.3	45.90	0	0.00	45.60	1.3	2,001	0.06%
2020/12/16	1	45.75	1	46.00	46.00	0	1,994	0.00%
2020/12/15	2	45.88	0	0.00	45.70	2	1,990	0.10%
2020/12/14	6	46.44	29	46.70	46.30	-23	1,980	-1.16%
2020/12/11	1	46.75	0	0.00	46.90	1	1,961	0.05%
2020/12/10	15	47.51	1	47.40	47.50	14	1,922	0.73%
2020/12/08	1	46.10	0	0.00	46.05	1	1,854	0.05%
2020/12/07	0	0.00	1	46.30	46.10	-1	1,853	-0.05%
2020/12/04	2	46.13	2	46.10	46.40	0	1,866	0.00%
2020/12/03	2	46.38	0	0.00	46.25	2	1,864	0.11%
2020/12/01	2	46.60	2	46.75	46.60	0	1,919	0.00%
2020/11/30	2	46.98	0	0.00	46.35	2	2,025	0.10%
2020/11/27	0	0.00	5.5	46.91	47.00	-5.5	2,026	-0.27%
2020/11/23	0	0.00	1	46.70	46.65	-1	2,390	-0.04%
2020/11/20	1	46.35	1	46.15	46.15	0	2,438	0.00%
2020/11/18	10	46.85	2	47.00	46.75	8	2,515	0.32%
2020/11/17	1	46.70	1	46.65	46.80	0	2,550	0.00%
2020/11/16	8	46.82	2.1	46.80	46.65	5.9	2,617	0.23%
2020/11/13	0	0.00	1	46.60	46.60	-1	2,640	-0.04%
2020/11/12	2	46.33	1	46.05	46.15	1	2,659	0.04%
2020/11/11	5	46.10	0	0.00	46.45	5	2,733	0.18%
2020/11/10	2	45.58	1	45.85	45.90	1	2,745	0.04%
2020/11/09	2	45.00	0	0.00	45.15	2	2,752	0.07%
2020/11/06	0	0.00	7	45.00	45.00	-7	2,764	-0.25%
2020/11/04	1	44.90	1	44.90	44.90	0	2,819	0.00%
2020/11/03	1	45.05	1	44.90	44.90	0	2,833	0.00%
2020/11/02	1	45.20	0	0.00	44.85	1	2,839	0.04%
2020/10/29	1	45.55	1	45.45	45.45	0	2,823	0.00%
2020/10/27	1	45.45	0	0.00	45.45	1	2,816	0.04%
2020/10/26	10	45.60	0	0.00	45.60	10	2,816	0.36%
2020/10/21	0	0.00	1	45.50	45.50	-1	2,807	-0.04%
2020/10/19	0	0.00	4	45.00	45.25	-4	2,816	-0.14%
2020/10/08	0	0.00	1	44.55	44.55	-1	3,068	-0.03%
2020/10/06	2	43.80	3	43.78	44.10	-1	3,143	-0.03%
2020/09/30	0	0.00	9	42.05	42.25	-9	3,130	-0.29%
2020/09/25	1	41.85	6	41.84	42.10	-5	3,176	-0.16%
2020/09/24	1	42.10	0	0.00	41.50	1	3,190	0.03%
2020/09/23	1	43.00	1.2	43.04	42.85	-0.2	3,154	-0.01%
2020/09/21	2.3	44.04	0	0.00	43.90	2.3	3,142	0.07%
2020/09/15	2	43.78	23	43.90	43.60	-21	3,118	-0.67%
2020/09/11	7	43.14	0	0.00	43.00	7	3,168	0.22%
2020/09/10	24	43.50	1	43.65	43.70	23	3,175	0.72%
2020/09/09	2	43.53	0	0.00	43.55	2	3,182	0.06%
2020/09/08	1	43.85	30	44.05	44.20	-29	3,167	-0.92%
2020/09/07	4	43.55	1	43.60	43.50	3	3,171	0.09%
2020/09/04	2	43.53	1	43.65	43.60	1	3,183	0.03%
2020/09/03	35	43.71	3.7	43.74	43.50	31.3	3,162	0.99%
2020/09/02	3	44.55	0	0.00	44.50	3	3,078	0.10%
2020/09/01	2	44.90	1	45.25	44.45	1	3,094	0.03%
2020/08/31	7	45.46	10	44.68	45.25	-3	3,068	-0.10%
2020/08/28	3	46.52	0	0.00	46.45	3	2,979	0.10%
2020/08/27	3	49.08	4	49.16	48.95	-1	2,876	-0.03%
2020/08/26	9	48.90	1	48.95	48.90	8	2,753	0.29%
2020/08/25	0	0.00	8	48.95	48.90	-8	2,706	-0.30%
2020/08/24	1	48.90	0	0.00	48.75	1	2,668	0.04%
2020/08/21	0	0.00	6	49.08	48.85	-6	2,666	-0.22%
2020/08/20	8	47.91	3	47.82	47.90	5	2,639	0.19%
2020/08/19	3	49.33	0	0.00	49.60	3	2,575	0.12%
2020/08/18	4	49.35	0	0.00	48.95	4	2,562	0.16%
2020/08/17	0	0.00	12	48.47	48.90	-12	2,538	-0.47%
2020/08/14	0	0.00	2.8	46.99	47.15	-2.8	2,482	-0.11%
2020/08/13	0	0.00	1	46.60	46.85	-1	2,509	-0.04%
2020/08/10	0	0.00	5	46.80	47.00	-5	2,707	-0.18%
2020/08/07	10	45.75	1	45.80	45.65	9	2,721	0.33%
2020/08/06	1	45.95	1	46.00	45.85	0	2,725	0.00%
2020/08/03	10	46.15	0	0.00	46.35	10	2,906	0.34%
2020/07/30	0.4	46.25	0	0.00	46.25	0.4	2,965	0.01%
2020/07/28	0	0.00	5	45.25	45.10	-5	3,046	-0.16%
2020/07/27	5	45.70	0	0.00	45.60	5	3,056	0.16%
2020/07/24	1.5	45.83	0	0.00	45.90	1.5	3,119	0.05%
2020/07/23	0	0.00	3	46.50	46.45	-3	3,140	-0.10%
2020/07/22	1	47.10	3	46.63	46.15	-2	3,153	-0.06%
2020/07/21	3	47.05	1	47.00	46.90	2	3,180	0.06%
2020/07/20	1	47.45	5	47.32	47.45	-4	3,156	-0.13%
2020/07/17	0	0.00	11	46.70	46.20	-11	3,124	-0.35%
2020/07/16	28	46.98	14.5	47.18	47.10	13.5	3,093	0.44%
2020/07/15	32	46.14	13	46.21	47.00	19	3,025	0.63%
2020/07/14	10	45.00	13	45.25	45.15	-3	2,974	-0.10%
2020/07/13	2	44.95	0	0.00	44.95	2	2,935	0.07%
2020/07/09	0	0.00	3	44.10	44.05	-3	2,934	-0.10%
2020/07/08	0	0.00	1	43.80	44.10	-1	2,928	-0.03%
2020/07/06	0	0.00	0.1	43.50	43.60	-0.1	2,909	0.00%
2020/07/03	1	43.75	1	43.55	43.45	0	2,913	0.00%
2020/06/30	1	42.65	0	0.00	42.65	1	2,956	0.03%
2020/06/22	1	43.10	0	0.00	43.05	1	3,087	0.03%
2020/06/19	3	43.55	2	43.55	43.10	1	3,104	0.03%
2020/06/18	0	0.00	1	43.90	43.80	-1	3,094	-0.03%
2020/06/17	10	43.30	1	44.00	43.10	9	3,072	0.29%
2020/06/16	5	43.00	5	43.10	43.10	0	3,075	0.00%
2020/06/12	0	0.00	1	42.25	42.25	-1	3,153	-0.03%
2020/06/11	0.5	42.75	3	42.70	42.55	-2.5	3,178	-0.08%
2020/06/10	1	43.30	0	0.00	43.55	1	3,176	0.03%
2020/06/09	0	0.00	2	43.55	43.55	-2	3,234	-0.06%
2020/06/08	20	43.75	0	0.00	43.80	20	3,261	0.61%
2020/06/05	10	44.20	0	0.00	44.20	10	3,235	0.31%
2020/06/04	0	0.00	5	44.05	44.15	-5	3,264	-0.15%
2020/06/03	1	43.70	1	43.75	44.10	0	3,333	0.00%
2020/06/01	6	43.48	0	0.00	43.70	6	3,322	0.18%
2020/05/29	4	43.26	10	43.70	43.00	-6	3,308	-0.18%
2020/05/28	0	0.00	2	43.90	43.75	-2	3,286	-0.06%
2020/05/27	0.2	44.15	2	44.20	44.15	-1.8	3,284	-0.06%
2020/05/26	4	44.44	6	44.25	44.20	-2	3,277	-0.06%
2020/05/25	12	44.29	5	44.08	44.25	7	3,253	0.22%
2020/05/22	2	43.35	0	0.00	43.20	2	3,224	0.06%
2020/05/21	4	43.60	2	44.03	44.00	2	3,204	0.06%
2020/05/20	4	43.99	7	43.96	43.85	-3	3,194	-0.09%
2020/05/19	11	44.46	17	44.76	44.80	-6	3,156	-0.19%
2020/05/18	2	43.80	3	43.72	43.90	-1	3,046	-0.03%
2020/05/15	2	42.68	3	42.80	42.80	-1	2,985	-0.03%
2020/05/14	11	42.70	1	42.60	41.90	10	2,929	0.34%
2020/05/13	0	0.00	1	42.00	42.35	-1	2,883	-0.03%
2020/05/12	5	42.15	0	0.00	42.15	5	2,867	0.17%
2020/05/08	0	0.00	6	42.89	43.35	-6	2,793	-0.21%
2020/05/07	0	0.00	6	42.18	42.25	-6	2,723	-0.22%
2020/05/06	1	42.20	3	42.18	41.50	-2	2,732	-0.07%
2020/05/05	4	41.95	14	41.80	41.95	-10	2,696	-0.37%
2020/05/04	9	40.88	1	41.00	40.85	8	2,635	0.30%
2020/04/30	3	41.35	0	0.00	41.45	3	2,619	0.11%
2020/04/29	4	41.48	25.1	41.54	41.45	-21.1	2,599	-0.81%
2020/04/28	1	40.20	18	40.48	40.70	-17	2,530	-0.67%
2020/04/27	9	39.85	2	39.95	39.90	7	2,546	0.27%
2020/04/24	14	39.86	3	39.90	39.80	11	2,535	0.43%
2020/04/23	0	0.00	1	39.40	39.30	-1	2,481	-0.04%
2020/04/22	0	0.00	3	38.10	38.55	-3	2,464	-0.12%
2020/04/20	3	39.52	6	39.35	39.45	-3	2,443	-0.12%
2020/04/17	3	39.10	23	39.65	38.80	-20	2,439	-0.82%
2020/04/15	6	39.30	52	39.66	39.70	-46	2,387	-1.93%
2020/04/14	0	0.00	3	38.30	38.45	-3	2,340	-0.13%
2020/04/13	15	37.78	1	37.40	37.65	14	2,344	0.60%
2020/04/10	4	37.65	1	37.70	37.80	3	2,362	0.13%
2020/04/09	0	0.00	4	37.48	37.50	-4	2,413	-0.17%
2020/04/08	6.2	37.15	0	0.00	37.15	6.2	2,434	0.25%
2020/04/07	5	37.10	0	0.00	37.05	5	2,420	0.21%
2020/04/06	1	36.80	0	0.00	37.05	1	2,390	0.04%
2020/04/01	3	37.08	8	37.39	36.95	-5	2,378	-0.21%
2020/03/31	28	37.46	22	37.37	36.95	6	2,330	0.26%
2020/03/30	9.5	36.91	5	36.61	36.50	4.5	2,283	0.20%
2020/03/27	1	35.25	1	35.20	35.10	0	2,246	0.00%
2020/03/26	1	34.95	0	0.00	34.90	1	2,248	0.04%
2020/03/25	0	0.00	2	35.03	34.90	-2	2,283	-0.09%
2020/03/24	1	34.15	3	34.20	33.85	-2	2,419	-0.08%
2020/03/23	3	33.70	3	33.55	33.30	0	2,595	0.00%
2020/03/20	8	34.11	3	34.40	34.20	5	2,633	0.19%
2020/03/19	1	32.35	1	32.15	32.00	0	2,620	0.00%
2020/03/18	1	34.95	0	0.00	34.70	1	2,586	0.04%
2020/03/17	0	0.00	3	34.88	35.25	-3	2,605	-0.12%
2020/03/16	1	36.00	2	36.13	35.80	-1	2,565	-0.04%
2020/03/13	1	35.70	7	35.01	36.00	-6	2,543	-0.24%
2020/03/12	2	37.58	4.5	37.58	37.40	-2.5	2,469	-0.10%
2020/03/11	3	39.12	0	0.00	38.70	3	2,426	0.12%
2020/03/10	30	38.16	0	0.00	38.40	30	2,442	1.23%
2020/03/09	12	39.58	4	39.00	38.65	8	2,495	0.32%
2020/03/06	12	40.01	0	0.00	40.05	12	2,473	0.49%
2020/03/05	0	0.00	3	40.10	40.30	-3	2,496	-0.12%
2020/03/04	15	39.97	0	0.00	40.00	15	2,515	0.60%
2020/02/26	1	40.25	0	0.00	40.15	1	2,502	0.04%
2020/02/25	1	40.45	0	0.00	40.45	1	2,544	0.04%
2020/02/24	1	40.55	0	0.00	40.55	1	2,540	0.04%
2020/02/21	3	41.07	0	0.00	40.95	3	2,540	0.12%
2020/02/20	1	41.50	0	0.00	41.30	1	2,548	0.04%
2020/02/18	1	41.90	1	41.40	41.45	0	2,571	0.00%
2020/02/14	2	40.80	0	0.00	40.75	2	2,690	0.07%
2020/02/11	0	0.00	11	40.24	40.50	-11	2,743	-0.40%
2020/02/10	2	40.23	0	0.00	40.25	2	2,754	0.07%
2020/02/07	2	40.83	0	0.00	40.50	2	2,744	0.07%
2020/02/05	2	40.98	0.2	41.10	41.05	1.8	2,718	0.06%
2020/02/04	12	41.24	4	41.10	41.05	8	2,714	0.29%
2020/02/03	2	40.48	2	41.05	41.05	0	2,723	0.00%
2020/01/31	1	40.80	0	0.00	41.30	1	2,692	0.04%
2020/01/17	0	0.00	1	42.95	43.00	-1	2,656	-0.04%
2020/01/15	1	43.00	1	43.20	42.85	0	2,675	0.00%
2020/01/14	2	43.08	2	43.15	43.05	0	2,686	0.00%
2020/01/13	4	43.35	0	0.00	43.25	4	2,706	0.15%
2020/01/07	2	42.73	1	42.95	43.00	1	2,744	0.04%
2020/01/06	2	42.15	11	42.09	42.00	-9	2,715	-0.33%
2020/01/03	10	43.20	2	42.93	42.45	8	2,692	0.30%
2020/01/02	1	43.10	2	43.20	43.20	-1	2,630	-0.04%
2019/12/31	0	0.00	1	43.90	43.65	-1	2,596	-0.04%
2019/12/27	0	0.00	0.2	43.90	43.90	-0.2	2,578	-0.01%
2019/12/26	0	0.00	7	44.25	44.15	-7	2,568	-0.27%
2019/12/24	0	0.00	1	44.50	44.40	-1	2,563	-0.04%
2019/12/23	5	44.30	0	0.00	44.15	5	2,553	0.20%
2019/12/20	9	45.08	7	44.74	44.70	2	2,525	0.08%
2019/12/19	23	44.85	4	44.88	44.80	19	2,487	0.76%
2019/12/18	1	43.60	2.3	43.02	43.70	-1.3	2,326	-0.05%
2019/12/17	1	42.10	4.2	41.98	42.15	-3.2	2,132	-0.15%
2019/12/16	1	41.00	6	41.43	41.45	-5	2,083	-0.24%
2019/12/13	6	41.58	2.1	41.49	41.30	3.9	2,090	0.19%
2019/12/12	0.5	41.75	2	41.97	41.95	-1.5	2,069	-0.07%
2019/12/10	7	41.09	1	41.10	41.10	6	2,034	0.29%
2019/12/09	1	41.40	0	0.00	41.50	1	2,024	0.05%
2019/12/05	0.2	41.45	3	41.55	41.55	-2.8	2,010	-0.14%
2019/12/04	4	41.35	1	42.00	41.45	3	1,983	0.15%
2019/12/03	1	40.60	0	0.00	40.65	1	1,891	0.05%
2019/12/02	0	0.00	1	40.10	40.10	-1	1,845	-0.06%
2019/11/28	2	39.50	0	0.00	39.60	2	1,812	0.11%
2019/11/27	1	39.65	2	39.70	39.80	-1	1,820	-0.05%
2019/11/21	0	0.00	2	40.05	40.00	-2	1,832	-0.11%
2019/11/20	0	0.00	5.7	40.31	40.25	-5.7	1,836	-0.31%
2019/11/19	0.2	40.10	5	40.36	40.35	-4.8	1,851	-0.26%
2019/11/18	0	0.00	11	39.42	40.00	-11	1,839	-0.60%
2019/11/15	0	0.00	1.1	39.83	39.70	-1.1	1,812	-0.06%
2019/11/14	0	0.00	4.1	40.05	39.90	-4.1	1,845	-0.22%
2019/11/13	2.1	39.70	2	39.58	39.75	0.1	1,837	0.01%
2019/11/12	1	38.95	2	38.80	38.80	-1	1,731	-0.06%
2019/11/11	1	38.10	5	38.10	38.35	-4	1,738	-0.23%
2019/11/07	4	37.84	2.1	38.25	38.20	1.9	1,733	0.11%
2019/11/06	0	0.00	1	37.60	37.60	-1	1,701	-0.06%
2019/11/05	2	37.70	0	0.00	37.65	2	1,734	0.12%
2019/11/04	2	37.68	1	37.90	37.90	1	1,763	0.06%
2019/10/31	1.2	37.71	0	0.00	37.70	1.2	1,827	0.06%
2019/10/30	1	37.95	0	0.00	37.85	1	1,829	0.05%
2019/10/29	4	37.66	0	0.00	37.60	4	1,862	0.21%
2019/10/28	2	38.05	0	0.00	38.00	2	1,869	0.11%
2019/10/25	1.5	38.23	3	38.30	38.20	-1.6	1,897	-0.08%
2019/10/23	2	37.43	0	0.00	37.35	2	1,850	0.11%
2019/10/22	2	37.85	0	0.00	37.75	2	1,842	0.11%
2019/10/21	1	38.10	0	0.00	38.00	1	1,830	0.05%
2019/10/18	1	37.20	0	37.85	37.85	1	1,804	0.05%
2019/10/17	0.1	37.50	0	0.00	37.35	0.1	1,750	0.01%
2019/10/16	2	37.25	2	37.25	37.60	0	1,739	0.00%
2019/10/15	0.4	36.95	3	36.82	36.80	-2.6	1,722	-0.15%
2019/10/14	0.1	37.00	0.2	37.00	36.90	-0.1	1,724	-0.01%
2019/10/08	1	37.35	0	0.00	37.10	1	1,698	0.06%
2019/10/07	1	37.00	7	37.15	37.40	-6	1,691	-0.35%
2019/10/04	12	37.20	0.7	37.30	37.15	11.3	1,690	0.67%
2019/10/01	0	0.00	1	37.85	37.60	-1	1,692	-0.06%
2019/09/27	2	37.73	0	0.00	37.70	2	1,688	0.12%
2019/09/25	0	0.00	2	38.15	38.20	-2	1,692	-0.12%
2019/09/24	4	38.13	2	38.15	38.00	2	1,737	0.12%
2019/09/23	3	38.48	0	0.00	38.30	3	1,765	0.17%
2019/09/20	8	38.81	0	0.00	38.50	8	1,798	0.44%
2019/09/19	2	38.95	0	0.00	38.95	2	1,867	0.11%
2019/09/18	0	0.00	3	39.02	38.95	-3	2,081	-0.14%
2019/09/17	1	38.45	0	0.00	38.30	1	2,070	0.05%
2019/09/16	5	38.01	4	38.30	38.30	1	2,065	0.05%
2019/09/12	3	37.87	1	37.75	37.65	2	2,048	0.10%
2019/09/11	1	37.90	0.3	38.00	37.85	0.7	2,063	0.03%
2019/09/10	1	37.45	0	0.00	37.70	1	2,072	0.05%
2019/09/09	0	0.00	1	37.85	37.75	-1	2,070	-0.05%
2019/09/06	2	37.55	0	0.00	37.65	2	2,068	0.10%
2019/09/05	3	38.20	0	0.00	37.90	3	2,077	0.14%
2019/09/04	0	0.00	4	38.35	38.25	-4	2,077	-0.19%
2019/09/02	0	0.00	1	37.40	37.35	-1	2,114	-0.05%
2019/08/30	5	36.95	38	37.00	36.90	-33	2,115	-1.56%
2019/08/28	1	36.85	0	0.00	36.80	1	2,160	0.05%
2019/08/27	2	37.03	0	0.00	36.95	2	2,170	0.09%
2019/08/26	1	39.55	0	0.00	39.55	1	2,175	0.05%
2019/08/23	1	39.40	4	39.45	39.40	-3	2,150	-0.14%
2019/08/22	1	38.90	0	0.00	39.20	1	2,172	0.05%
2019/08/21	6	39.01	1	38.95	38.95	5	2,196	0.23%
2019/08/19	21	38.81	0	0.00	38.80	21	2,281	0.92%
2019/08/16	8	39.49	1	39.60	39.35	7	2,257	0.31%
2019/08/15	0	0.00	2	40.00	39.85	-2	2,265	-0.09%
2019/08/14	21	40.16	1	40.10	40.10	20	2,340	0.85%
2019/08/13	3	41.25	3	40.98	41.25	0	2,423	0.00%
2019/08/07	0	0.00	2	41.65	41.00	-2	2,521	-0.08%
2019/08/06	0	0.00	3	40.53	41.15	-3	2,497	-0.12%
2019/08/05	0	0.00	2	41.25	40.75	-2	2,518	-0.08%
2019/08/02	0	0.00	3	40.60	40.80	-3	2,453	-0.12%
2019/08/01	0	0.00	1	40.95	40.80	-1	2,449	-0.04%
2019/07/31	1	40.90	0	0.00	40.80	1	2,457	0.04%
2019/07/30	0	0.00	0.2	40.40	40.45	-0.2	2,435	-0.01%
2019/07/29	0	0.00	2.6	40.39	40.70	-2.6	2,425	-0.11%
2019/07/25	0	0.00	5	39.95	39.90	-5	2,397	-0.21%
2019/07/24	2	39.68	0	0.00	39.65	2	2,391	0.08%
2019/07/22	3	39.75	1	39.75	39.70	2	2,394	0.08%
2019/07/19	5	39.60	0	0.00	39.60	5	2,412	0.21%
2019/07/11	1	39.65	0	0.00	39.60	1	2,448	0.04%
2019/07/04	2	39.45	5	39.40	39.40	-3	2,444	-0.12%
2019/07/02	0	0.00	5	39.35	39.35	-5	2,436	-0.21%
2019/06/28	0	0.00	1	39.85	39.95	-1	2,373	-0.04%
2019/06/26	11	41.08	10	40.94	40.45	1	2,315	0.04%
2019/06/25	3	41.22	6	40.67	40.80	-3	2,236	-0.13%
2019/06/20	1	38.85	0	0.00	38.90	1	1,976	0.05%
2019/06/19	1	38.95	0	0.00	38.90	1	1,969	0.05%
2019/06/18	0	0.00	1	39.30	39.45	-1	1,943	-0.05%
2019/06/17	1	39.05	0	0.00	39.05	1	1,925	0.05%
2019/06/12	0	0.00	1	38.40	38.40	-1	1,927	-0.05%
2019/06/11	0	0.00	1	39.15	39.00	-1	1,945	-0.05%
2019/06/06	0	0.00	3	38.93	39.05	-3	1,914	-0.16%
2019/06/04	2	38.98	1	38.80	39.05	1	1,879	0.05%
2019/06/03	1.5	38.32	1	38.50	38.35	0.5	1,841	0.03%
2019/05/31	1	38.65	1	39.35	38.55	0	1,814	0.00%
2019/05/30	1	38.70	13	38.75	39.15	-12	1,773	-0.68%
2019/05/29	2	38.85	9.7	38.82	39.20	-7.7	1,754	-0.44%
2019/05/27	0	0.00	1	38.80	39.00	-1	1,660	-0.06%
2019/05/23	0	0.00	1	38.00	38.00	-1	1,559	-0.06%
2019/05/22	1	37.95	0	0.00	38.00	1	1,540	0.06%
2019/05/21	16	38.42	29	38.29	38.30	-13	1,506	-0.86%
2019/05/20	30	38.53	15.1	38.23	38.15	14.9	1,428	1.05%
2019/05/17	6	36.96	3	37.18	37.50	3	1,319	0.23%
2019/05/16	2	36.23	2	36.25	36.05	0	1,208	0.00%
2019/05/15	1	36.55	9	36.60	36.50	-8	1,203	-0.66%
2019/05/14	13	36.19	0	0.00	36.45	13	1,185	1.10%
2019/05/13	11.1	36.31	2	36.05	36.45	9.1	1,166	0.78%
2019/05/09	2	35.43	1	35.40	35.40	1	1,103	0.09%
2019/05/08	5	35.73	0	0.00	35.95	5	1,091	0.46%
2019/05/07	1	35.70	1	35.70	35.70	0	1,071	0.00%
2019/04/29	1	35.25	0	0.00	35.40	1	1,059	0.09%
2019/04/24	2	35.95	0	0.00	36.00	2	1,046	0.19%
2019/04/23	0.4	36.05	3	35.93	36.05	-2.6	1,046	-0.25%
2019/04/22	7	35.78	20	35.60	35.90	-13	1,047	-1.24%
2019/04/18	3	35.00	0	0.00	34.95	3	1,105	0.27%
2019/04/15	1	35.25	2	35.25	35.20	-1	1,195	-0.08%
2019/04/11	1	35.40	0	0.00	35.35	1	1,316	0.08%
2019/04/09	0.1	35.30	1	35.25	35.30	-0.9	1,340	-0.07%
2019/04/02	0	0.00	1	35.10	35.10	-1	1,380	-0.07%
2019/04/01	3	35.35	0	0.00	35.20	3	1,424	0.21%
2019/03/22	0	0.00	1	34.90	34.85	-1	1,614	-0.06%
2019/03/15	0.3	35.30	1	35.15	35.40	-0.7	1,668	-0.04%
2019/03/14	2	35.15	4.3	35.18	34.90	-2.3	1,647	-0.14%
2019/03/13	3	34.23	1	34.20	34.45	2	1,616	0.12%
2019/02/26	1	34.80	0	0.00	34.70	1	1,603	0.06%
2019/02/25	2	34.95	0	0.00	34.85	2	1,597	0.13%
2019/02/21	7	35.00	1	34.75	34.90	6	1,584	0.38%
2019/02/20	1	34.85	0.1	35.05	35.05	0.9	1,580	0.06%
2019/02/19	1	34.85	0	0.00	34.95	1	1,578	0.06%
2019/02/18	0	0.00	10	34.45	35.20	-10	1,568	-0.64%
2019/02/15	1	34.40	11	34.41	34.40	-10	1,538	-0.65%
2019/02/13	1.2	34.89	3	34.92	34.85	-1.8	1,532	-0.12%
2019/02/12	1	34.70	4	34.68	34.75	-3	1,540	-0.19%
2019/02/11	1	34.95	0	0.00	34.70	1	1,544	0.06%
2019/01/30	3	34.70	1.1	34.79	34.70	1.9	1,536	0.12%
2019/01/29	0	0.00	0.2	34.90	34.90	-0.2	1,527	-0.02%
2019/01/28	21	34.65	5	34.51	34.85	16	1,528	1.05%
2019/01/25	0.2	34.40	0	0.00	34.35	0.2	1,523	0.01%
2019/01/24	1	34.45	1	34.30	34.30	0	1,526	0.00%
2019/01/23	1	34.30	1	34.45	34.50	0	1,532	0.00%
2019/01/22	1.1	34.50	1	34.50	34.50	0.1	1,539	0.01%
2019/01/21	0	0.00	20	34.65	34.80	-20	1,548	-1.29%
2019/01/18	0	0.00	1	34.80	34.80	-1	1,587	-0.06%
2019/01/17	0.1	34.90	0	0.00	34.90	0.1	1,611	0.01%
2019/01/16	1	35.05	1	35.05	34.90	0	1,614	0.00%
2019/01/14	4	34.78	0	0.00	34.80	4	1,612	0.25%
2019/01/11	1	34.80	5	34.72	34.80	-4	1,653	-0.24%
2019/01/10	2.1	36.07	2	35.73	35.25	0.1	1,628	0.00%
2019/01/09	2	34.90	3.6	35.11	35.20	-1.6	1,576	-0.10%
2019/01/08	3	34.78	2	35.13	34.75	1	1,542	0.06%
2019/01/07	3	35.28	4	35.33	35.20	-1	1,527	-0.07%
2019/01/04	35	35.09	25.5	34.95	34.80	9.5	1,486	0.64%
2019/01/03	2	34.38	1	34.20	34.10	1	1,429	0.07%
2019/01/02	6	33.85	0	0.00	33.80	6	1,402	0.43%
2018/12/27	1	33.60	2	33.70	33.45	-1	1,370	-0.07%
2018/12/26	4	34.24	1	34.25	33.40	3	1,365	0.22%
2018/12/25	1	34.35	0	0.00	33.90	1	1,349	0.07%
2018/12/24	13	34.95	4.1	34.89	34.40	8.9	1,326	0.67%
2018/12/22	20.2	34.20	4	34.35	34.30	16.2	1,280	1.26%
2018/12/21	1	32.95	0	0.00	33.00	1	1,231	0.08%
2018/12/19	0	0.00	5	32.51	32.75	-5	1,215	-0.41%
2018/12/18	2	33.48	1	34.35	32.80	1	1,208	0.08%
2018/12/17	18	34.61	2	34.98	34.35	16	1,179	1.36%
2018/12/14	3.1	34.39	0	0.00	33.95	3.1	1,123	0.28%
2018/12/13	2	32.98	1	33.15	33.00	1	1,078	0.09%
2018/12/03	2	32.88	0	0.00	32.90	2	1,170	0.17%
2018/11/29	2	32.60	0	0.00	32.25	2	1,268	0.16%
2018/11/28	1	32.20	0	0.00	32.35	1	1,349	0.07%
2018/11/21	0	0.00	10	31.50	31.70	-10	1,565	-0.64%
2018/11/16	2	31.45	0	0.00	31.45	2	1,621	0.12%
2018/11/12	0	0.00	1	30.50	30.50	-1	1,668	-0.06%
2018/11/08	1	31.40	5	31.50	31.50	-4	1,693	-0.24%
2018/11/07	0	0.00	27	31.11	31.20	-27	1,708	-1.58%
2018/11/06	2	30.75	0	0.00	31.00	2	1,787	0.11%
2018/11/02	5	31.04	0	0.00	31.00	5	1,808	0.28%
2018/11/01	1	30.40	0	0.00	30.60	1	1,823	0.05%
2018/10/31	0	0.00	1	29.70	30.10	-1	1,837	-0.05%
2018/10/26	1	29.00	1	29.05	30.25	0	1,872	0.00%
2018/10/25	10	30.05	1	30.50	30.10	9	1,837	0.49%
2018/10/23	0	0.00	1	31.65	31.30	-1	1,822	-0.05%
2018/10/22	0	0.00	10	31.00	31.40	-10	1,820	-0.55%
2018/10/19	3	31.53	15	31.74	31.40	-12	1,810	-0.66%
2018/10/17	1	33.65	0	0.00	33.15	1	1,761	0.06%
2018/10/12	3	33.05	0	0.00	34.15	3	1,755	0.17%
2018/10/11	4	34.99	0	0.00	34.00	4	1,759	0.23%
2018/10/05	3	35.98	0	0.00	36.30	3	1,738	0.17%
2018/10/04	1	36.65	0	0.00	36.90	1	1,728	0.06%
2018/10/02	0	0.00	0.2	37.70	37.35	-0.2	1,725	-0.01%
2018/09/27	1	37.50	0	0.00	37.40	1	1,752	0.06%
2018/09/21	2	37.85	5	37.93	37.80	-3	1,783	-0.17%
2018/09/20	0	0.00	1	37.45	37.40	-1	1,786	-0.06%
2018/09/18	0	0.00	2	37.30	36.95	-2	1,816	-0.11%
2018/09/17	2	36.60	0	0.00	36.50	2	1,815	0.11%
2018/09/13	0	0.00	1	36.65	36.70	-1	1,876	-0.05%
2018/09/12	0	0.00	0.4	36.20	35.95	-0.4	1,940	-0.02%
2018/09/10	4	36.04	0	0.00	35.35	4	1,938	0.21%
2018/09/07	1	35.95	1	36.35	36.20	0	1,938	0.00%
2018/09/06	2	36.78	0	0.00	36.70	2	1,927	0.10%
2018/09/05	5	36.95	0	0.00	37.00	5	1,907	0.26%
2018/09/03	0	0.00	5	41.87	41.75	-5	1,758	-0.28%
2018/08/31	2	41.80	2	41.80	41.80	0	1,700	0.00%
2018/08/30	1	41.30	5	41.45	41.60	-4	1,672	-0.24%
2018/08/29	4	41.10	2	41.20	41.25	2	1,637	0.12%
2018/08/28	7	40.70	25	40.90	40.70	-18	1,605	-1.12%
2018/08/27	0	0.00	1	40.80	40.70	-1	1,593	-0.06%
2018/08/24	10	39.55	1	39.60	39.60	9	1,571	0.57%
2018/08/21	1	38.80	2	38.90	38.85	-1	1,611	-0.06%
2018/08/20	0	0.00	1	39.35	39.10	-1	1,602	-0.06%
2018/08/17	0	0.00	3	39.30	39.30	-3	1,602	-0.19%
2018/08/16	10	39.06	2	39.10	39.45	8	1,631	0.49%
2018/08/15	0	0.00	8	39.36	39.25	-8	1,645	-0.49%
2018/08/14	8	39.45	8	39.55	39.70	0	1,651	0.00%
2018/08/13	1.3	39.56	5	39.75	39.75	-3.7	1,674	-0.22%
2018/08/09	2	41.20	0	0.00	40.70	2	1,693	0.12%
2018/08/08	0	0.00	1	41.40	41.15	-1	1,799	-0.06%
2018/08/07	1	41.00	4	41.31	41.20	-3	1,902	-0.16%
2018/08/06	4	41.16	0	0.00	41.00	4	1,890	0.21%
2018/08/03	23	40.16	0	0.00	40.15	23	1,853	1.24%
2018/08/02	1	39.70	0	0.00	39.75	1	1,851	0.05%
2018/08/01	2	39.75	0	0.00	39.80	2	1,844	0.11%
2018/07/31	3	39.85	10	39.75	39.75	-7	1,838	-0.38%
2018/07/30	0.3	39.95	0	0.00	39.95	0.3	1,845	0.01%
2018/07/27	0.3	40.20	0	0.00	40.20	0.3	1,867	0.02%
2018/07/11	0	0.00	9	39.55	39.65	-9	2,326	-0.39%
2018/07/10	9	39.68	3	40.10	39.60	6	2,325	0.26%
2018/07/09	3	39.78	0	0.00	39.75	3	2,322	0.13%
2018/07/06	2	39.03	0	0.00	39.05	2	2,322	0.09%
2018/06/29	0.1	40.45	0	40.45	40.75	0	2,297	0.00%
2018/06/28	3	40.45	0	0.00	40.15	3	2,269	0.13%
2018/06/26	0	0.00	2	39.85	41.05	-2	2,247	-0.09%
2018/06/25	1	41.20	3	40.60	40.60	-2	2,230	-0.09%
2018/06/22	14	41.56	19	41.73	41.35	-5	2,211	-0.23%
2018/06/21	11	41.64	4	41.75	42.00	7	2,167	0.32%
2018/06/20	2	39.40	0	0.00	39.60	2	2,110	0.09%
2018/06/19	0	0.00	1	39.15	39.35	-1	2,113	-0.05%
2018/06/14	0	0.00	1	39.50	39.30	-1	2,111	-0.05%
2018/06/12	0.4	39.80	0	0.00	39.80	0.4	2,145	0.02%
2018/06/08	0	0.00	2	39.50	39.70	-2	2,149	-0.09%
2018/06/07	0	0.00	0	39.50	39.50	0	2,189	0.00%
2018/06/04	2	39.75	0	0.00	39.75	2	2,299	0.09%
2018/06/01	1	39.30	0	0.00	39.45	1	2,357	0.04%
2018/05/30	4	38.50	0	0.00	38.65	4	2,458	0.16%
2018/05/29	0	0.00	6	39.12	39.00	-6	2,619	-0.23%
2018/05/28	3	39.45	0	0.00	39.40	3	2,694	0.11%
2018/05/21	5	39.73	0	0.00	39.80	5	2,652	0.19%
2018/05/18	2	40.40	1	40.50	40.35	1	2,614	0.04%
2018/05/17	2	41.43	0	0.00	41.20	2	2,559	0.08%
2018/05/16	3	40.88	4	41.33	41.50	-1	2,514	-0.04%
2018/05/15	4	39.64	1	39.00	39.95	3	2,406	0.12%
2018/05/11	1	37.65	0	0.00	37.35	1	2,317	0.04%
2018/05/08	0.1	37.65	0	0.00	37.70	0.1	2,276	0.00%
2018/05/02	2	37.40	0	0.00	37.75	2	2,202	0.09%
2018/04/30	0	0.00	1	38.00	38.35	-1	2,161	-0.05%
2018/04/27	2	37.20	1.1	37.15	37.25	1	2,072	0.05%
2018/04/26	3.1	36.96	6	36.87	36.25	-2.9	2,026	-0.14%
2018/04/25	2	35.85	2	35.95	36.30	0	1,975	0.00%
2018/04/24	0	0.00	1	35.60	35.75	-1	1,931	-0.05%
2018/04/23	0	0.00	3	35.67	35.75	-3	1,954	-0.15%
2018/04/19	3	34.13	0	0.00	34.20	3	1,877	0.16%
2018/04/17	0	0.00	2	35.10	34.85	-2	1,845	-0.11%
2018/04/11	0	0.00	3	34.70	34.80	-3	1,886	-0.16%
2018/04/09	0	0.00	2.7	34.89	35.05	-2.7	1,867	-0.14%
2018/03/21	0	0.00	50	35.61	35.45	-50	1,910	-2.62%
2018/03/20	1	35.65	3	35.65	35.60	-2	1,912	-0.10%
2018/03/19	2	35.73	0	0.00	35.60	2	1,906	0.10%
2018/03/16	0	0.00	6	35.39	35.45	-6	1,897	-0.32%
2018/03/14	5	35.38	0	0.00	35.30	5	1,872	0.27%
2018/03/09	2	35.80	0	0.00	36.00	2	1,801	0.11%
2018/03/08	0	0.00	13	36.47	36.15	-13	1,779	-0.73%
2018/03/07	7	36.31	7	36.39	35.65	0	1,714	0.00%
2018/03/06	2	35.45	1	35.95	35.50	1	1,661	0.06%
2018/03/05	4	35.54	3	35.77	35.20	1	1,645	0.06%
2018/03/02	75	35.63	15	36.31	35.90	60	1,565	3.83%
2018/03/01	1	34.40	42	34.87	34.95	-41	1,357	-3.02%
2018/02/27	2	34.00	2	33.95	33.95	0	1,273	0.00%
2018/02/09	0	0.00	1	32.30	32.45	-1	1,249	-0.08%
2018/02/08	0	0.00	2	32.35	32.30	-2	1,251	-0.16%
2018/01/30	0	0.00	4	34.10	34.20	-4	1,364	-0.29%
2018/01/22	0	0.00	3	34.40	34.60	-3	1,443	-0.21%
2018/01/18	1	34.60	3	34.53	34.50	-2	1,583	-0.13%
2018/01/17	4	34.50	0	0.00	34.65	4	1,570	0.25%
2018/01/15	1	34.10	0	0.00	33.75	1	1,556	0.06%
2018/01/12	0	0.00	0.1	34.00	34.05	-0.1	1,613	0.00%
2018/01/11	2	34.15	0	0.00	34.20	2	1,626	0.12%
2018/01/09	1	34.05	0	0.00	34.05	1	1,658	0.06%
2018/01/08	3	33.82	1.6	34.01	34.00	1.4	1,683	0.08%
2018/01/05	0	0.00	3	33.30	33.40	-3	1,695	-0.18%
2018/01/03	1	33.30	0	0.00	33.30	1	1,851	0.05%