達方 (8163)-臺銀-民權券商分點個股進出

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

達方

(8163)

可現股當沖

股價
67.3
漲跌
▲0.5
漲幅
+0.75%
成交量
1,683張
產業
上市電腦週邊類股
477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

達方 (8163)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/05/16	0	0.00	1	67.80	67.30	-1	2,764	-0.04%
2024/05/15	6.9	67.55	9	66.80	66.80	-2.2	2,766	-0.08%
2024/05/14	0.3	68.33	1.3	68.83	68.40	-1	2,750	-0.04%
2024/05/13	0	0.00	0.1	68.31	67.90	-0.1	2,733	0.00%
2024/05/10	2.2	67.93	1	67.40	67.40	1.2	2,717	0.04%
2024/05/09	0.3	69.80	5	69.10	67.90	-4.8	2,676	-0.18%
2024/05/08	3.1	70.99	13.1	70.37	70.80	-10	2,634	-0.38%
2024/05/07	9	70.52	20.1	70.38	71.80	-11.1	2,569	-0.43%
2024/05/06	5	67.70	9	68.02	67.80	-4	2,411	-0.17%
2024/05/03	6	68.25	10.1	67.04	67.70	-4.1	2,353	-0.17%
2024/05/02	0	63.40	2	63.65	63.80	-2	2,237	-0.09%
2024/04/30	0.4	63.00	3	63.10	63.30	-2.6	2,234	-0.12%
2024/04/29	1	62.20	2.1	62.59	62.70	-1.1	2,222	-0.05%
2024/04/26	1	61.80	0.3	61.70	61.50	0.7	2,213	0.03%
2024/04/25	0	0.00	1	62.10	61.50	-1	2,212	-0.05%
2024/04/24	3	61.70	7.3	61.60	61.70	-4.3	2,209	-0.19%
2024/04/23	1	61.10	2.9	61.02	61.30	-1.9	2,215	-0.08%
2024/04/22	5	60.12	4	59.80	59.80	1	2,211	0.05%
2024/04/19	0.6	60.50	0	0.00	60.40	0.6	2,206	0.03%
2024/04/18	3	60.40	3	60.90	60.80	0	2,195	0.00%
2024/04/17	1	60.50	0	0.00	60.60	1	2,197	0.05%
2024/04/16	0	0.00	6	60.00	60.10	-6	2,196	-0.27%
2024/04/15	4.2	61.44	3	61.50	61.50	1.2	2,183	0.05%
2024/04/12	1	62.30	0.1	62.50	62.00	1	2,221	0.04%
2024/04/11	14	61.72	3	61.50	61.50	11	2,301	0.48%
2024/04/10	18	62.23	3	62.60	62.60	15	2,301	0.65%
2024/04/09	7	62.09	4	62.10	62.10	3	2,312	0.13%
2024/04/08	3.4	63.58	3	63.50	63.50	0.4	2,321	0.02%
2024/04/03	2	63.70	0	64.00	63.60	2	2,345	0.08%
2024/04/02	4	62.80	1	62.80	63.00	3	2,325	0.13%
2024/04/01	4	62.40	0	0.00	62.90	4	2,322	0.17%
2024/03/29	0	62.70	5	61.80	62.30	-5	2,319	-0.22%
2024/03/28	5	62.84	0	0.00	62.30	5	2,320	0.22%
2024/03/27	0	61.80	3.1	63.00	63.00	-3	2,317	-0.13%
2024/03/26	3	61.90	2	61.60	61.90	1	2,323	0.04%
2024/03/25	3	62.80	1	64.80	62.80	2	2,309	0.09%
2024/03/22	5.6	64.23	3	64.30	64.30	2.5	2,308	0.11%
2024/03/21	0	0.00	3.1	63.66	64.10	-3.1	2,289	-0.13%
2024/03/20	0	0.00	4.1	63.35	62.40	-4.1	2,288	-0.18%
2024/03/19	2	61.70	4	61.28	61.90	-2	2,245	-0.09%
2024/03/18	2	60.00	2	60.50	60.80	0	2,237	0.00%
2024/03/15	4.1	60.31	3	60.97	60.00	1.1	2,241	0.05%
2024/03/14	12	60.32	8	60.79	60.60	4	2,225	0.18%
2024/03/13	0	0.00	1.4	60.76	60.70	-1.4	2,220	-0.06%
2024/03/12	9	59.68	28.7	60.06	60.50	-19.7	2,229	-0.88%
2024/03/11	1.6	59.49	0	0.00	59.60	1.6	2,243	0.07%
2024/03/08	1.5	60.46	4.2	60.63	60.00	-2.7	2,235	-0.12%
2024/03/07	5.1	61.79	3	60.97	61.00	2.1	2,216	0.09%
2024/03/06	42	61.20	21	61.82	61.70	21	2,159	0.97%
2024/03/05	18	59.17	63.1	61.20	61.40	-45.1	1,963	-2.30%
2024/03/04	1	55.80	10.3	55.41	55.90	-9.3	1,648	-0.56%
2024/03/01	1	54.20	2.1	54.15	54.40	-1.1	1,616	-0.06%
2024/02/29	2	53.50	0	0.00	53.20	2	1,593	0.13%
2024/02/27	6.1	53.25	1.1	53.60	53.40	5.1	1,576	0.32%
2024/02/26	0	0.00	0.1	52.96	52.70	-0.1	1,585	-0.01%
2024/02/23	2	52.30	4	52.30	52.00	-2	1,651	-0.12%
2024/02/22	1	52.70	0	0.00	52.80	1	1,661	0.06%
2024/02/19	1	52.00	1.1	52.50	52.60	-0.1	1,748	-0.01%
2024/02/16	0	0.00	4.1	51.56	52.10	-4.1	1,775	-0.23%
2024/02/15	1.4	50.67	1	50.90	50.50	0.4	1,788	0.02%
2024/02/05	0	0.00	1	50.50	50.60	-1	1,824	-0.05%
2024/02/02	1	50.90	0	0.00	50.70	1	1,867	0.05%
2024/02/01	1	51.20	0.1	51.40	51.00	1	1,947	0.05%
2024/01/31	3	51.00	0	0.00	50.90	3	1,987	0.15%
2024/01/29	1	51.50	0	0.00	51.70	1	2,257	0.04%
2024/01/26	0	0.00	1	52.10	51.70	-1	2,509	-0.04%
2024/01/25	5	52.14	0	0.00	51.50	5	2,513	0.20%
2024/01/24	4.3	52.53	3	53.17	52.50	1.3	2,513	0.05%
2024/01/23	0	0.00	1	52.50	52.40	-1	2,498	-0.04%
2024/01/18	3	51.10	9	51.37	51.30	-6	2,479	-0.24%
2024/01/17	0.1	52.40	2	52.40	51.90	-1.9	2,471	-0.08%
2024/01/16	2	51.70	0	0.00	52.00	2	2,456	0.08%
2024/01/15	0	0.00	11	52.24	52.20	-11	2,445	-0.45%
2024/01/12	5	51.52	5	51.60	51.60	0	2,440	0.00%
2024/01/11	0	0.00	4.1	52.24	52.20	-4.1	2,432	-0.17%
2024/01/10	1	51.90	5	51.90	51.90	-4	2,433	-0.16%
2024/01/09	5	52.82	0	0.00	52.10	5	2,421	0.21%
2024/01/08	9.1	53.80	4	53.10	52.60	5.1	2,408	0.21%
2024/01/05	7	56.27	19.1	55.53	54.90	-12.1	2,360	-0.51%
2024/01/04	22.1	53.95	2	53.95	53.50	20.1	2,267	0.88%
2024/01/03	3	55.60	14	55.57	55.30	-11	2,241	-0.49%
2024/01/02	0	0.00	6.2	55.11	55.60	-6.2	2,210	-0.28%
2023/12/29	1	53.60	9.1	53.96	54.20	-8.1	2,162	-0.37%
2023/12/28	1	53.10	1	53.21	53.10	0	2,121	0.00%
2023/12/27	5	52.26	0	0.00	52.20	5	2,101	0.24%
2023/12/26	0	0.00	2	52.25	52.20	-2	2,092	-0.10%
2023/12/25	2	51.75	0	0.00	51.80	2	2,082	0.10%
2023/12/21	5	52.68	5	52.60	52.60	0	2,052	0.00%
2023/12/20	5	53.70	2	53.70	53.70	3	2,025	0.15%
2023/12/19	8.1	53.32	3	53.70	53.00	5.1	2,003	0.25%
2023/12/18	1	55.00	1	54.90	54.40	0	1,960	0.00%
2023/12/15	1	56.00	1	56.90	56.10	0	1,931	0.00%
2023/12/14	0	0.00	4.3	56.59	56.70	-4.3	1,889	-0.23%
2023/12/13	1	55.30	13	55.89	55.80	-12	1,859	-0.65%
2023/12/12	7	55.19	0	0.00	55.30	7	1,830	0.38%
2023/12/08	4	54.88	0	0.00	54.80	4	1,799	0.22%
2023/12/07	6	54.87	0	0.00	54.50	6	1,785	0.34%
2023/12/05	0	0.00	1.4	54.43	54.80	-1.4	1,714	-0.08%
2023/12/04	0	0.00	2	54.35	55.00	-2	1,687	-0.12%
2023/12/01	0	0.00	4	53.58	53.50	-4	1,625	-0.25%
2023/11/30	0	0.00	4	53.20	52.70	-4	1,593	-0.25%
2023/11/29	3	52.23	2	52.30	52.30	1	1,534	0.07%
2023/11/28	1	52.10	3	51.70	52.10	-2	1,527	-0.13%
2023/11/27	3	51.17	1	51.80	50.90	2	1,508	0.13%
2023/11/24	1	51.20	1	51.30	51.60	0	1,497	0.00%
2023/11/22	1	52.50	14.2	52.40	52.60	-13.2	1,452	-0.91%
2023/11/21	3	51.10	3	51.40	51.10	0	1,379	0.00%
2023/11/20	37	51.04	22	51.10	51.20	15	1,361	1.10%
2023/11/17	17	51.40	54	50.82	51.60	-37	1,329	-2.78%
2023/11/16	4	50.80	1	50.90	50.90	3	1,267	0.24%
2023/11/15	2	50.70	1	51.10	50.60	1	1,249	0.08%
2023/11/14	3	50.53	1	51.40	50.20	2	1,211	0.17%
2023/11/13	2	50.65	8	51.84	51.00	-6	1,175	-0.51%
2023/11/10	1	50.80	2.4	51.22	51.40	-1.4	1,116	-0.13%
2023/11/09	5	50.80	8.1	50.95	50.90	-3.1	1,063	-0.29%
2023/11/08	1	49.70	5	49.95	50.00	-4	974	-0.41%
2023/11/07	6.2	49.37	1	49.80	49.85	5.2	936	0.55%
2023/11/06	14	49.95	10.5	50.12	49.70	3.5	881	0.40%
2023/11/03	76.4	48.39	12.3	48.54	48.85	64.1	661	9.68%
2023/10/31	0	0.00	0.1	43.70	43.40	-0.1	422	-0.01%
2023/10/26	1	42.95	0	0.00	42.85	1	448	0.22%
2023/10/19	1	42.55	0	0.00	42.60	1	483	0.21%
2023/10/16	0	0.00	4	43.70	43.80	-4	486	-0.82%
2023/10/12	0	0.00	0	43.60	43.70	0	500	0.00%
2023/10/11	0	43.65	0	0.00	43.75	0	512	0.00%
2023/10/03	1	42.90	0	0.00	43.10	1	622	0.16%
2023/09/21	0	0.00	0.1	43.15	43.50	-0.1	737	-0.01%
2023/09/20	0.5	43.80	0	0.00	43.45	0.5	739	0.06%
2023/09/19	0	0.00	1	43.95	43.85	-1	745	-0.13%
2023/09/18	2	43.90	2	43.90	44.00	0	755	0.00%
2023/09/15	0	0.00	3	44.00	43.70	-3	763	-0.39%
2023/09/14	2	43.88	2	43.88	43.75	0	762	0.00%
2023/09/12	0	0.00	2	43.65	43.60	-2	772	-0.26%
2023/09/01	2	44.00	1	44.10	44.20	1	811	0.12%
2023/08/31	0	0.00	2	43.60	43.60	-2	807	-0.25%
2023/08/30	0.1	42.80	0	0.00	42.85	0.1	807	0.01%
2023/08/22	1	42.35	0	0.00	42.20	1	870	0.11%
2023/08/16	0.1	41.95	0	0.00	41.70	0.1	909	0.01%
2023/08/15	3	42.35	0	0.00	42.30	3	920	0.33%
2023/08/14	0	41.60	0	0.00	41.75	0	931	0.00%
2023/08/11	0.1	42.15	0	0.00	41.75	0.1	940	0.01%
2023/08/10	2.1	41.99	10	42.00	42.05	-7.9	949	-0.83%
2023/08/09	1	42.65	0	0.00	42.65	1	946	0.11%
2023/08/08	1	42.75	0	0.00	42.95	1	949	0.11%
2023/08/07	1	41.80	0	0.00	42.80	1	946	0.11%
2023/08/04	0.1	43.64	0	0.00	43.80	0.1	924	0.01%
2023/08/02	0.2	43.40	0	0.00	43.20	0.2	922	0.02%
2023/08/01	0.2	43.92	0	0.00	43.80	0.2	915	0.02%
2023/07/25	0.1	44.35	0	0.00	44.20	0.1	889	0.01%
2023/07/24	0.1	44.50	1.8	44.37	44.30	-1.7	882	-0.20%
2023/07/21	0.1	44.85	0	0.00	44.85	0.1	879	0.01%
2023/07/19	0.1	44.95	0	0.00	44.35	0.1	878	0.01%
2023/07/17	0.1	45.94	0	0.00	46.00	0.1	880	0.02%
2023/07/14	0.1	45.35	3	45.45	45.55	-2.9	876	-0.33%
2023/07/13	0.1	45.30	3.2	45.65	45.15	-3.1	869	-0.36%
2023/07/12	0	0.00	0.2	45.00	45.15	-0.2	858	-0.02%
2023/07/10	7	46.05	5	46.24	46.00	2	821	0.24%
2023/07/06	5	47.75	2	47.45	47.40	3	800	0.37%
2023/07/05	0.5	47.78	0	0.00	47.35	0.5	824	0.06%
2023/07/04	0.1	47.64	1	47.65	47.60	-0.9	820	-0.11%
2023/06/30	0.1	46.55	0	0.00	46.30	0.1	805	0.01%
2023/06/29	0	45.95	3	46.10	46.70	-3	803	-0.37%
2023/06/28	3	45.85	0	0.00	45.65	3	790	0.38%
2023/06/26	1.1	46.05	0	0.00	46.00	1.1	786	0.14%
2023/06/21	1	46.55	0	0.00	46.70	1	780	0.13%
2023/06/16	0.1	48.00	0	0.00	47.85	0.1	781	0.01%
2023/06/15	0	0.00	1	48.10	47.85	-1	777	-0.13%
2023/06/13	0	0.00	2	47.50	47.55	-2	769	-0.26%
2023/06/09	0	0.00	8	46.73	46.70	-8	761	-1.05%
2023/06/08	0	0.00	5	47.00	46.70	-5	775	-0.64%
2023/06/06	0	0.00	5	47.15	46.80	-5	829	-0.60%
2023/06/05	0	0.00	10	47.15	47.20	-10	965	-1.04%
2023/06/02	0	0.00	2	47.33	47.40	-2	965	-0.21%
2023/05/30	1	46.90	0	0.00	46.90	1	954	0.10%
2023/05/26	0.4	46.03	1	46.10	46.35	-0.6	938	-0.07%
2023/05/24	0.3	46.88	1	46.85	46.85	-0.7	918	-0.07%
2023/05/23	0	0.00	2	46.65	46.90	-2	912	-0.22%
2023/05/22	0	0.00	1	46.15	46.30	-1	898	-0.11%
2023/05/19	0	0.00	1	45.55	45.55	-1	883	-0.11%
2023/05/18	0	0.00	3	45.55	45.50	-3	872	-0.34%
2023/05/16	0	0.00	2.1	44.90	45.10	-2.1	855	-0.24%
2023/05/15	0	0.00	0.1	44.75	44.75	-0.1	847	-0.01%
2023/05/12	2	44.75	0	0.00	44.75	2	886	0.23%
2023/05/11	0.1	44.00	0	0.00	44.00	0.1	915	0.01%
2023/05/09	0.1	44.50	0	0.00	44.65	0.1	918	0.01%
2023/05/02	0	0.00	5	44.23	44.40	-5	931	-0.54%
2023/04/28	0	0.00	1	43.80	43.90	-1	934	-0.11%
2023/04/27	0.1	43.50	0	0.00	43.45	0.1	931	0.01%
2023/04/26	0.1	42.70	2	43.35	43.35	-2	933	-0.21%
2023/04/21	0.1	43.40	1	44.00	43.20	-0.9	924	-0.10%
2023/04/19	0	0.00	5	44.60	44.60	-5	911	-0.55%
2023/04/18	5	44.56	3	44.55	44.55	2	902	0.22%
2023/04/17	0	0.00	1	44.55	44.55	-1	896	-0.11%
2023/04/14	0.1	44.50	0	0.00	44.40	0.1	887	0.01%
2023/04/13	0	0.00	3	44.93	44.55	-3	879	-0.34%
2023/04/12	0	0.00	2	45.03	45.30	-2	865	-0.23%
2023/04/10	0	0.00	3	44.80	44.90	-3	825	-0.36%
2023/04/06	2	44.10	3	44.35	44.50	-1	777	-0.13%
2023/03/30	0	44.00	0	0.00	44.05	0	763	0.00%
2023/03/28	0	0.00	2	43.95	43.65	-2	763	-0.26%
2023/03/24	0	0.00	1.5	44.00	44.10	-1.5	762	-0.20%
2023/03/23	0.5	44.10	3	44.20	44.20	-2.5	757	-0.33%
2023/03/20	4	43.45	0	0.00	43.35	4	741	0.54%
2023/03/15	1.1	43.50	0	0.00	43.25	1.1	745	0.14%
2023/03/14	5	43.95	0	0.00	43.50	5	740	0.68%
2023/03/13	0	43.80	0	0.00	43.60	0	738	0.00%
2023/03/10	6	43.70	0	0.00	43.85	6	726	0.83%
2023/03/09	15.1	44.29	2	44.40	44.50	13.1	713	1.84%
2023/03/08	18	44.58	16	44.70	44.70	2	671	0.30%
2023/03/07	2	42.15	1	41.75	41.75	1	548	0.18%
2023/03/06	0	0.00	3	41.95	41.95	-3	569	-0.53%
2023/03/02	3	41.65	2	41.60	41.60	1	557	0.18%
2023/03/01	0	0.00	2	41.35	41.35	-2	551	-0.36%
2023/02/23	0	0.00	1	41.05	41.00	-1	542	-0.18%
2023/02/20	0	0.00	2	41.30	41.25	-2	543	-0.37%
2023/02/16	2	40.90	0	0.00	40.85	2	544	0.37%
2023/02/15	2	40.60	5	40.76	40.70	-3	548	-0.55%
2023/02/13	2	40.55	2	40.50	40.50	0	545	0.00%
2023/02/10	3	41.23	5	40.85	41.00	-2	547	-0.37%
2023/02/09	0	0.00	1	41.45	41.55	-1	511	-0.20%
2023/02/07	0	0.00	1	40.15	40.20	-1	473	-0.21%
2023/02/06	0	0.00	41	40.39	40.10	-41	466	-8.78%
2023/01/30	0	0.00	1	39.35	39.30	-1	431	-0.23%
2023/01/17	0	0.00	4	38.80	38.90	-4	424	-0.94%
2023/01/10	3	38.70	0	0.00	39.00	3	436	0.69%
2023/01/09	0	0.00	10	38.50	38.50	-10	433	-2.31%
2023/01/04	12	38.00	0	0.00	38.00	12	459	2.61%
2022/12/29	0	0.00	2	37.50	37.70	-2	476	-0.42%
2022/12/23	0	0.00	2	37.75	37.80	-2	481	-0.42%
2022/12/22	0	0.00	2	38.03	37.85	-2	481	-0.42%
2022/12/20	40	37.71	0	0.00	37.40	40	483	8.27%
2022/12/16	10	38.33	0	0.00	38.05	10	481	2.08%
2022/12/09	1	38.60	0	0.00	38.50	1	478	0.21%
2022/12/07	2	38.85	0	0.00	38.70	2	494	0.40%
2022/12/05	4	40.40	0	0.00	40.20	4	490	0.81%
2022/12/02	5	40.64	0	0.00	40.50	5	485	1.03%
2022/12/01	1	40.45	5	40.35	40.50	-4	484	-0.82%
2022/11/30	0	0.00	7	40.13	40.15	-7	479	-1.46%
2022/11/28	6	40.43	8	40.19	39.85	-2	455	-0.44%
2022/11/24	1.1	39.06	0	0.00	39.05	1.1	428	0.25%
2022/11/22	2	39.00	0	0.00	39.10	2	431	0.46%
2022/11/21	3	39.15	0	0.00	39.15	3	435	0.69%
2022/11/16	1	39.05	0	0.00	38.95	1	439	0.23%
2022/11/15	2	39.25	0	0.00	39.25	2	448	0.45%
2022/11/14	2	39.13	0	0.00	39.00	2	447	0.45%
2022/11/07	1	38.60	0	0.00	38.60	1	442	0.23%
2022/10/19	1	38.25	0	0.00	38.25	1	519	0.19%
2022/10/13	1	36.75	0	0.00	36.45	1	523	0.19%
2022/10/11	1	38.50	0	0.00	38.25	1	519	0.19%
2022/10/04	0	0.00	2	39.65	39.70	-2	531	-0.38%
2022/09/27	1	40.05	0	0.00	40.15	1	606	0.16%
2022/09/26	1	39.90	0	0.00	39.55	1	620	0.16%
2022/09/16	1	42.60	0	0.00	42.35	1	676	0.15%
2022/09/15	0	0.00	2	43.20	42.75	-2	683	-0.29%
2022/09/14	1	41.50	0	0.00	41.50	1	670	0.15%
2022/09/12	0	0.00	1	41.50	41.45	-1	684	-0.15%
2022/09/01	1	41.00	0	0.00	40.95	1	700	0.14%
2022/08/26	2	41.95	0	0.00	41.50	2	700	0.29%
2022/08/25	1	41.50	0	0.00	41.60	1	699	0.14%
2022/08/17	1	41.20	0	0.00	41.05	1	710	0.14%
2022/08/15	0.1	41.83	0	0.00	41.70	0.1	724	0.01%
2022/08/12	0	0.00	3	41.43	41.45	-3	721	-0.42%
2022/08/10	3	41.40	4	41.24	41.40	-1	723	-0.14%
2022/08/08	1	40.00	0	0.00	39.95	1	707	0.14%
2022/08/05	0.1	40.50	0	0.00	40.45	0.1	710	0.02%
2022/07/26	0	0.00	10	39.15	39.10	-10	894	-1.12%
2022/07/21	0	0.00	10	38.90	39.25	-10	941	-1.06%
2022/07/20	1	39.00	0	0.00	39.10	1	947	0.11%
2022/07/19	0	0.00	8	39.20	39.30	-8	971	-0.82%
2022/07/15	2	37.93	0	0.00	37.80	2	1,014	0.20%
2022/07/14	0	0.00	0.3	37.95	38.20	-0.3	1,071	-0.03%
2022/07/13	0	0.00	1.2	37.58	37.55	-1.2	1,105	-0.11%
2022/07/11	0	0.00	0.3	37.85	36.95	-0.3	1,118	-0.03%
2022/07/08	1	37.65	0	0.00	37.40	1	1,132	0.09%
2022/07/07	0	0.00	14	36.59	36.60	-14	1,128	-1.24%
2022/07/06	6.2	38.92	0	0.00	38.60	6.2	1,109	0.56%
2022/07/05	10.1	39.40	0	0.00	39.80	10.1	1,100	0.92%
2022/07/04	2	39.60	0.5	39.56	39.40	1.5	1,092	0.14%
2022/07/01	2	39.05	0	0.00	38.80	2	1,108	0.18%
2022/06/30	0.1	40.85	0	0.00	40.45	0.1	1,095	0.01%
2022/06/29	2.1	41.75	0	0.00	41.65	2.1	1,087	0.19%
2022/06/27	1	42.60	7	42.66	42.50	-6	1,168	-0.51%
2022/06/24	1	42.00	1	42.20	42.00	0	1,170	0.00%
2022/06/23	6	41.45	0	0.00	41.65	6	1,176	0.51%
2022/06/22	3	41.43	0	0.00	41.40	3	1,181	0.25%
2022/06/21	3	42.30	0	0.00	42.45	3	1,202	0.25%
2022/06/15	1	42.80	0	0.00	42.75	1	1,284	0.08%
2022/06/14	1	42.40	0	0.00	42.40	1	1,324	0.08%
2022/06/13	1	42.80	0	0.00	42.65	1	1,365	0.07%
2022/06/09	1	44.00	0	0.00	43.95	1	1,468	0.07%
2022/06/07	0	0.00	9	43.85	43.80	-9	1,543	-0.58%
2022/06/06	0	0.00	2	43.95	43.90	-2	1,667	-0.12%
2022/06/01	1	43.95	1	43.90	43.95	0	1,713	0.00%
2022/05/30	3	43.75	1	43.80	43.80	2	1,778	0.11%
2022/05/27	3	43.40	0	0.00	43.35	3	1,775	0.17%
2022/05/26	0	0.00	1	43.20	43.05	-1	1,779	-0.06%
2022/05/25	1	43.20	0	0.00	43.05	1	1,784	0.06%
2022/05/24	1	43.00	0	0.00	42.90	1	1,798	0.06%
2022/05/23	2	43.00	0	0.00	43.00	2	1,791	0.11%
2022/05/18	1.1	42.86	0	0.00	42.90	1.1	1,785	0.06%
2022/05/13	1	42.40	0	0.00	42.30	1	1,779	0.06%
2022/05/12	1.2	42.15	0	0.00	41.20	1.2	1,785	0.07%
2022/05/11	3.2	42.67	0	0.00	42.50	3.2	1,782	0.18%
2022/05/10	5.1	43.10	0	0.00	43.40	5.1	1,764	0.29%
2022/05/09	7	43.03	6	43.07	43.00	1	1,758	0.06%
2022/05/06	0.2	45.20	0	0.00	45.20	0.2	1,721	0.01%
2022/05/05	2.2	45.81	4	45.65	45.75	-1.8	1,706	-0.11%
2022/05/04	7.1	46.25	7	46.18	45.80	0.1	1,685	0.01%
2022/05/03	1.1	47.64	0.1	47.75	47.75	1	1,639	0.06%
2022/04/29	10.1	47.62	0	0.00	47.40	10.1	1,646	0.61%
2022/04/27	1	47.25	7	46.99	46.95	-6	1,650	-0.36%
2022/04/26	0	0.00	0.2	48.75	48.60	-0.2	1,630	-0.01%
2022/04/25	4	48.30	1	48.90	48.20	3	1,627	0.18%
2022/04/22	12	50.10	1	50.10	49.95	11	1,607	0.68%
2022/04/21	2	50.50	1	50.70	50.40	1	1,612	0.06%
2022/04/20	10.1	50.15	12.5	50.22	50.40	-2.4	1,577	-0.15%
2022/04/19	5	49.65	1	49.50	49.65	4	1,530	0.26%
2022/04/18	1	48.40	7	48.30	48.40	-6	1,519	-0.39%
2022/04/14	1	49.05	2	49.20	48.90	-1	1,554	-0.06%
2022/04/13	1	48.40	1	48.60	48.55	0	1,568	0.00%
2022/04/12	1	47.95	0.2	47.80	47.85	0.8	1,602	0.05%
2022/04/11	1	48.05	0	48.30	47.80	1	1,626	0.06%
2022/04/08	0	0.00	1	48.25	48.20	-1	1,658	-0.06%
2022/04/07	3	48.52	3	48.53	47.90	0	1,710	0.00%
2022/04/01	2	49.30	3	49.50	49.35	-1	1,886	-0.05%
2022/03/31	1	49.70	30.8	49.71	49.70	-29.8	1,917	-1.56%
2022/03/30	35	49.79	0.2	49.70	50.20	34.8	1,983	1.75%
2022/03/29	1	49.10	1	49.10	49.05	0	1,947	0.00%
2022/03/28	3	49.10	0.1	49.30	49.10	2.9	1,958	0.15%
2022/03/25	0	0.00	3.1	49.60	49.25	-3.1	1,967	-0.16%
2022/03/24	0	0.00	7.2	49.40	49.50	-7.2	1,976	-0.36%
2022/03/23	6	49.43	0	0.00	49.15	6	2,025	0.30%
2022/03/22	0	0.00	13	49.43	49.50	-13	2,110	-0.62%
2022/03/18	9	49.20	2.1	49.15	48.40	6.9	2,142	0.32%
2022/03/17	4.1	49.74	10	49.30	49.35	-5.9	2,134	-0.28%
2022/03/16	1	49.00	0	0.00	49.50	1	2,147	0.05%
2022/03/15	0	0.00	0.5	49.44	49.00	-0.5	2,170	-0.02%
2022/03/14	11	49.47	4	49.56	49.35	7	2,218	0.32%
2022/03/11	0	0.00	1	48.40	48.40	-1	2,244	-0.04%
2022/03/10	5	48.68	4	48.33	48.35	1	2,323	0.04%
2022/03/09	5	48.68	12	48.59	48.30	-7	2,435	-0.29%
2022/03/08	8.2	45.51	0	0.00	44.70	8.2	2,688	0.31%
2022/03/07	1.1	46.04	10	45.95	46.00	-9	2,710	-0.33%
2022/03/04	23	48.11	5.2	48.01	47.60	17.8	2,750	0.65%
2022/02/25	0	0.00	0.2	45.80	45.40	-0.2	3,005	-0.01%
2022/02/24	0.1	45.90	1.5	45.64	45.50	-1.4	3,275	-0.04%
2022/02/22	0.2	46.47	0	0.00	46.40	0.2	3,377	0.00%
2022/02/21	0.1	47.05	0	0.00	47.10	0.1	3,374	0.00%
2022/02/17	3	47.17	10	46.80	46.85	-7	3,398	-0.21%
2022/02/16	0.1	46.85	0	0.00	46.80	0.1	3,403	0.00%
2022/02/14	1.1	46.25	0	0.00	46.35	1.1	3,413	0.03%
2022/02/10	0.1	46.95	0	0.00	47.05	0.1	3,416	0.00%
2022/02/09	0.1	46.45	0	0.00	46.90	0.1	3,423	0.00%
2022/02/07	10	45.40	0	0.00	45.60	10	3,429	0.29%
2022/01/26	1.1	44.89	0	0.00	44.80	1.1	3,474	0.03%
2022/01/25	1.1	45.01	0	0.00	45.00	1.1	3,476	0.03%
2022/01/21	1.4	46.13	2	46.05	45.90	-0.6	3,479	-0.02%
2022/01/20	0	47.10	0	0.00	47.20	0	3,467	0.00%
2022/01/19	1.1	46.85	0	0.00	46.95	1.1	3,469	0.03%
2022/01/18	1.2	47.43	0	0.00	46.90	1.2	3,458	0.03%
2022/01/17	0.1	47.18	0	0.00	47.15	0.1	3,453	0.00%
2022/01/14	1.4	46.29	0	0.00	46.35	1.4	3,450	0.04%
2022/01/13	0.1	47.15	0	0.00	46.95	0.1	3,435	0.00%
2022/01/12	0.2	46.89	0	0.00	46.80	0.2	3,438	0.01%
2022/01/11	1.6	47.41	7	47.20	47.05	-5.4	3,424	-0.16%
2022/01/10	0.2	47.40	0	0.00	48.05	0.2	3,397	0.00%
2022/01/07	1.2	47.48	1	48.25	47.30	0.2	3,382	0.00%
2022/01/06	2.1	48.32	6	48.50	48.15	-3.9	3,342	-0.12%
2022/01/05	1.7	49.15	14	49.28	48.85	-12.3	3,313	-0.37%
2022/01/04	2.3	49.82	4	49.55	49.35	-1.7	3,280	-0.05%
2022/01/03	2.3	49.94	0	0.00	49.50	2.3	3,252	0.07%
2021/12/30	0.4	50.70	11	50.60	50.70	-10.6	3,209	-0.33%
2021/12/29	36	50.25	24	51.09	51.00	12	3,153	0.38%
2021/12/28	5	49.58	2	49.85	49.35	3	2,973	0.10%
2021/12/27	0	0.00	3	49.20	49.55	-3	2,955	-0.10%
2021/12/24	12	49.67	3	49.18	49.35	9	2,929	0.31%
2021/12/22	0	0.00	13	48.59	48.50	-13	2,834	-0.46%
2021/12/21	0.2	48.42	1	48.30	48.50	-0.8	2,823	-0.03%
2021/12/20	2	48.55	0	0.00	48.50	2	2,804	0.07%
2021/12/17	2.2	48.91	12	48.76	48.80	-9.8	2,782	-0.35%
2021/12/16	10	49.59	13.4	49.63	49.85	-3.4	2,709	-0.12%
2021/12/15	1.4	48.27	1	49.00	48.20	0.4	2,603	0.02%
2021/12/13	2.5	49.08	0	0.00	48.85	2.5	2,526	0.10%
2021/12/10	1.2	49.14	0	0.00	49.15	1.2	2,501	0.05%
2021/12/09	1	48.40	10.2	48.35	48.30	-9.2	2,450	-0.37%
2021/12/08	14	49.45	6.3	49.15	49.00	7.7	2,383	0.32%
2021/12/07	0	0.00	2	50.10	49.65	-2	2,295	-0.09%
2021/12/06	5	49.71	15	49.34	49.20	-10	2,207	-0.45%
2021/12/03	3.2	49.29	16	49.20	49.60	-12.9	2,123	-0.61%
2021/12/02	46.3	48.97	19	49.23	48.65	27.3	1,971	1.38%
2021/12/01	0	0.00	9	47.00	47.15	-9	1,611	-0.56%
2021/11/30	2	46.93	2	46.55	46.50	0	1,580	0.00%
2021/11/29	6	45.05	0	0.00	45.80	6	1,559	0.38%
2021/11/26	13	46.72	1	46.50	46.15	12	1,518	0.79%
2021/11/25	1	46.10	17	46.23	46.10	-16	1,469	-1.09%
2021/11/24	12	45.83	9	45.96	46.00	3	1,473	0.20%
2021/11/23	29	46.45	14	46.23	47.05	15	1,332	1.13%
2021/11/22	1	45.25	23	44.41	45.45	-22	1,066	-2.06%
2021/11/18	2	43.30	0	0.00	43.25	2	1,022	0.20%
2021/11/17	20	43.32	0	0.00	43.40	20	1,043	1.92%
2021/11/08	1	43.40	2	43.65	43.50	-1	1,120	-0.09%
2021/11/05	1	43.15	0	0.00	43.15	1	1,141	0.09%
2021/11/03	0	0.00	5	42.72	43.50	-5	1,206	-0.41%
2021/11/02	1	42.40	0	0.00	41.80	1	1,171	0.09%
2021/11/01	0	0.00	1	42.15	42.30	-1	1,180	-0.08%
2021/10/29	0	0.00	9	41.80	41.75	-9	1,170	-0.77%
2021/10/28	4	42.05	0	0.00	41.90	4	1,182	0.34%
2021/10/27	1	41.65	0	0.00	41.65	1	1,194	0.08%
2021/10/25	1	41.05	0	0.00	41.10	1	1,223	0.08%
2021/10/22	2	41.25	0	0.00	40.90	2	1,260	0.16%
2021/10/20	0	0.00	2	41.25	41.15	-2	1,296	-0.15%
2021/10/18	2	40.13	0	0.00	40.30	2	1,341	0.15%
2021/10/06	1	39.85	0	0.00	39.70	1	1,709	0.06%
2021/10/01	1	40.25	0	0.00	40.35	1	1,751	0.06%
2021/09/24	0	0.00	5	42.47	42.35	-5	1,836	-0.27%
2021/09/16	0	0.00	3	42.25	42.20	-3	2,010	-0.15%
2021/09/09	0	0.00	4	43.00	42.95	-4	2,057	-0.19%
2021/09/08	14	43.16	2	43.50	42.80	12	2,069	0.58%
2021/09/06	0	0.00	2	44.10	44.05	-2	2,092	-0.10%
2021/09/03	0	0.00	22	45.07	44.85	-22	2,143	-1.03%
2021/09/02	0	0.00	10	45.00	44.75	-10	2,191	-0.46%
2021/09/01	3	44.13	7	44.23	44.60	-4	2,163	-0.18%
2021/08/31	0	0.00	10	44.40	44.35	-10	2,153	-0.46%
2021/08/30	0	0.00	1	43.75	43.90	-1	2,128	-0.05%
2021/08/27	2	42.80	10	42.72	42.65	-8	2,091	-0.38%
2021/08/26	0	0.00	10	42.30	42.60	-10	2,102	-0.48%
2021/08/25	24	42.90	0	0.00	42.60	24	2,121	1.13%
2021/08/24	1	41.90	0	0.00	41.35	1	2,072	0.05%
2021/08/23	1	41.60	2	41.83	41.75	-1	2,096	-0.05%
2021/08/20	1	43.35	0	0.00	43.40	1	2,107	0.05%
2021/08/19	21	43.61	0	0.00	43.15	21	2,115	0.99%
2021/08/18	2	43.45	0	0.00	44.00	2	2,101	0.10%
2021/08/11	3	45.85	0	0.00	45.80	3	2,099	0.14%
2021/08/10	6	46.83	16	46.83	46.75	-10	2,098	-0.48%
2021/08/09	10	47.95	4	47.63	47.95	6	2,127	0.28%
2021/08/06	0	0.00	1.3	47.35	47.30	-1.3	2,126	-0.06%
2021/08/05	10.3	47.60	6	47.60	47.85	4.3	2,189	0.20%
2021/08/04	0	0.00	5	47.50	47.50	-5	2,263	-0.22%
2021/08/03	0	0.00	2	47.50	47.20	-2	2,321	-0.09%
2021/07/29	1	46.50	1	46.45	46.65	0	2,511	0.00%
2021/07/28	2	46.35	0	0.00	46.50	2	2,525	0.08%
2021/07/27	1	47.80	1	48.00	46.90	0	2,579	0.00%
2021/07/23	10	47.70	0	0.00	47.30	10	2,650	0.38%
2021/07/22	2	47.40	0	0.00	47.30	2	2,730	0.07%
2021/07/21	0	0.00	14	47.21	46.95	-14	2,826	-0.50%
2021/07/20	4	46.79	5	47.25	46.95	-1	2,865	-0.03%
2021/07/19	10	48.37	1	47.90	48.10	9	2,857	0.31%
2021/07/16	1	47.20	10	47.44	48.00	-9	2,843	-0.32%
2021/07/15	0	0.00	1	46.85	46.75	-1	2,853	-0.04%
2021/07/14	3	46.22	0	0.00	46.15	3	2,928	0.10%
2021/07/13	6	46.48	11	46.68	46.10	-5	2,951	-0.17%
2021/07/09	1	45.80	0.8	46.10	45.90	0.2	2,922	0.01%
2021/07/08	0.1	46.15	1	46.30	46.20	-0.9	2,960	-0.03%
2021/07/07	2	46.20	1	46.55	46.10	1	3,009	0.03%
2021/07/06	2	46.20	4	45.75	45.80	-2	3,018	-0.07%
2021/07/05	0	0.00	6	46.03	45.90	-6	3,086	-0.19%
2021/07/01	6.1	45.40	0	0.00	44.95	6.1	3,180	0.19%
2021/06/30	3	45.02	2	45.30	45.90	1	3,178	0.03%
2021/06/29	3	45.15	1	45.15	45.10	2	3,161	0.06%
2021/06/28	2	45.88	13	45.80	45.90	-11	3,144	-0.35%
2021/06/25	1	43.75	0	0.00	43.70	1	3,085	0.03%
2021/06/23	0.3	43.30	0	0.00	43.30	0.3	3,118	0.01%
2021/06/22	6	43.26	0	0.00	42.90	6	3,132	0.19%
2021/06/21	0	0.00	1	43.60	43.35	-1	3,139	-0.03%
2021/06/17	2	43.78	2	44.05	44.15	0	3,163	0.00%
2021/06/16	2	43.80	10	43.71	43.35	-8	3,179	-0.25%
2021/06/15	2	43.80	1	44.00	44.00	1	3,204	0.03%
2021/06/11	2	44.40	5	44.18	44.50	-3	3,218	-0.09%
2021/06/10	13	43.69	0	0.00	44.45	13	3,320	0.39%
2021/06/09	0	42.55	1	42.50	42.55	-1	3,290	-0.03%
2021/06/08	0.3	42.25	0	0.00	42.25	0.3	3,348	0.01%
2021/06/07	1	42.10	1	42.00	42.10	0	3,453	0.00%
2021/06/04	1	42.40	1	42.35	42.40	0	3,539	0.00%
2021/06/03	2	42.63	2	42.75	42.80	0	3,562	0.00%
2021/06/02	11	43.00	0	0.00	42.55	11	3,572	0.31%
2021/06/01	2	43.05	0	0.00	43.25	2	3,571	0.06%
2021/05/31	0	0.00	5	42.89	42.65	-5	3,606	-0.14%
2021/05/28	2	43.05	3	42.80	42.75	-1	3,607	-0.03%
2021/05/26	0	0.00	1	42.15	42.25	-1	3,627	-0.03%
2021/05/25	2	42.50	0	0.00	42.25	2	3,663	0.05%
2021/05/24	0	0.00	1	41.60	41.55	-1	3,690	-0.03%
2021/05/21	0	0.00	6	41.34	41.40	-6	3,762	-0.16%
2021/05/20	2	41.15	1	41.15	40.70	1	3,804	0.03%
2021/05/19	8	41.01	0	0.00	41.50	8	3,820	0.21%
2021/05/18	1	39.50	1	39.70	40.70	0	3,833	0.00%
2021/05/17	6	39.10	2	39.43	38.40	4	3,824	0.10%
2021/05/14	5	41.26	0	0.00	41.40	5	3,785	0.13%
2021/05/13	11	41.45	0	0.00	41.70	11	3,741	0.29%
2021/05/12	8	43.64	8	43.67	43.05	0	3,675	0.00%
2021/05/11	7	47.14	0	0.00	46.65	7	3,625	0.19%
2021/05/10	5	49.69	2	50.18	49.05	3	3,578	0.08%
2021/05/07	5	47.20	1	48.00	49.00	4	3,456	0.12%
2021/05/06	4	46.68	0	0.00	46.20	4	3,403	0.12%
2021/05/05	0	0.00	1	47.40	46.80	-1	3,379	-0.03%
2021/05/04	2	45.95	0	0.00	47.00	2	3,393	0.06%
2021/05/03	7	49.90	2	49.70	49.40	5	3,329	0.15%
2021/04/29	1	51.40	0	0.00	51.20	1	3,286	0.03%
2021/04/28	6	52.22	1	52.00	52.40	5	3,255	0.15%
2021/04/27	2	51.00	4	51.78	52.10	-2	3,221	-0.06%
2021/04/26	0	0.00	1	51.00	51.20	-1	3,112	-0.03%
2021/04/23	6	48.90	4	48.90	49.50	2	3,069	0.07%
2021/04/22	5	49.86	3	50.10	49.00	2	3,058	0.07%
2021/04/21	9	50.20	0	0.00	51.00	9	3,010	0.30%
2021/04/20	7	50.61	48	49.54	50.50	-41	2,962	-1.38%
2021/04/19	0	0.00	1	49.00	49.15	-1	2,948	-0.03%
2021/04/16	0	0.00	5	48.26	48.25	-5	2,934	-0.17%
2021/04/15	0	47.60	3	47.33	47.40	-3	2,928	-0.10%
2021/04/14	6	46.92	24	46.76	47.30	-18	2,945	-0.61%
2021/04/13	5	48.00	8	49.21	48.00	-3	2,958	-0.10%
2021/04/12	3	49.00	2	48.85	48.70	1	2,932	0.03%
2021/04/09	12	47.93	4	47.93	48.00	8	2,896	0.28%
2021/04/08	17	49.14	7	49.05	49.20	10	2,818	0.35%
2021/04/07	0	0.00	1	47.15	47.30	-1	2,724	-0.04%
2021/04/06	0	0.00	38	47.72	47.40	-38	2,722	-1.40%
2021/04/01	1	47.40	0	0.00	47.40	1	2,711	0.04%
2021/03/31	0	0.00	1	47.70	47.40	-1	2,711	-0.04%
2021/03/30	1	47.40	2	47.65	47.65	-1	2,710	-0.04%
2021/03/29	1	47.55	2	47.80	47.55	-1	2,695	-0.04%
2021/03/26	1	46.25	4	46.30	46.40	-3	2,670	-0.11%
2021/03/25	4	46.70	5	46.05	46.05	-1	2,686	-0.04%
2021/03/24	4	46.25	4	46.70	46.70	0	2,687	0.00%
2021/03/23	0	0.00	3	46.40	46.30	-3	2,685	-0.11%
2021/03/22	0	46.90	0	0.00	47.00	0	2,676	0.00%
2021/03/19	2	46.90	24	47.03	47.05	-22	2,686	-0.82%
2021/03/18	1	47.45	0	0.00	47.45	1	2,684	0.04%
2021/03/17	2	47.45	1	47.60	47.45	1	2,696	0.04%
2021/03/16	7	48.16	34	47.64	47.55	-27	2,723	-0.99%
2021/03/15	0	0.00	13	46.08	46.10	-13	2,615	-0.50%
2021/03/12	19	46.06	62	46.11	46.05	-43	2,647	-1.62%
2021/03/11	5	46.55	67	46.68	46.65	-62	2,776	-2.23%
2021/03/10	48	46.86	2	46.60	47.40	46	2,775	1.66%
2021/03/09	1	45.80	2	45.80	45.75	-1	2,732	-0.04%
2021/03/05	0	0.00	39	45.32	45.05	-39	2,746	-1.42%
2021/03/04	0	0.00	1	46.20	45.35	-1	2,773	-0.04%
2021/03/03	0	0.00	8	45.00	45.70	-8	2,737	-0.29%
2021/03/02	10	45.23	1	46.00	45.30	9	2,723	0.33%
2021/02/25	3	45.12	6	45.05	45.05	-3	2,762	-0.11%
2021/02/24	11	45.00	9	44.79	44.55	2	2,748	0.07%
2021/02/23	1	44.75	40	45.03	44.90	-39	2,747	-1.42%
2021/02/22	1	43.70	0	0.00	44.15	1	2,748	0.04%
2021/02/18	0	0.00	3	42.70	42.60	-3	2,709	-0.11%
2021/02/17	3	42.20	0	0.00	42.20	3	2,696	0.11%
2021/02/05	8	41.90	0	0.00	41.95	8	2,731	0.29%
2021/02/04	0	0.00	10	41.28	41.65	-10	2,757	-0.36%
2021/02/02	0	0.00	10	41.13	41.00	-10	2,880	-0.35%
2021/01/29	1	42.25	14	40.99	41.00	-13	3,053	-0.43%
2021/01/25	1	41.55	2	42.00	42.00	-1	3,093	-0.03%
2021/01/22	6	41.00	0	0.00	41.35	6	3,087	0.19%
2021/01/21	15	41.09	0	0.00	41.15	15	3,093	0.48%
2021/01/20	7	41.44	3	41.30	41.05	4	3,085	0.13%
2021/01/19	0	0.00	2	43.15	43.05	-2	3,055	-0.07%
2021/01/18	5	42.80	1	44.10	43.05	4	3,073	0.13%
2021/01/15	2	44.83	0	0.00	44.10	2	3,052	0.07%
2021/01/13	2	44.70	10	44.75	44.50	-8	2,993	-0.27%
2021/01/12	11	45.00	2	44.63	44.25	9	2,974	0.30%
2021/01/11	0	0.00	1	44.80	44.80	-1	2,933	-0.03%
2021/01/07	0	0.00	6	44.12	44.05	-6	2,898	-0.21%
2021/01/06	0	0.00	3	44.47	43.55	-3	2,879	-0.10%
2021/01/05	10	43.15	0	0.00	44.55	10	2,817	0.35%
2021/01/04	5	43.35	1	43.25	43.60	4	2,789	0.14%
2020/12/31	0	0.00	1	43.40	43.35	-1	2,778	-0.04%
2020/12/30	0	0.00	2	43.20	43.20	-2	2,770	-0.07%
2020/12/29	1.1	43.18	0	0.00	42.85	1.1	2,763	0.04%
2020/12/28	59	43.26	13	43.18	43.40	46	2,749	1.67%
2020/12/25	1	42.95	4	42.91	43.00	-3	2,737	-0.11%
2020/12/24	1	43.95	4	43.60	43.15	-3	2,735	-0.11%
2020/12/23	1	42.40	1	42.65	42.55	0	2,714	0.00%
2020/12/22	5	42.90	5	43.11	42.10	0	2,736	0.00%
2020/12/21	0	0.00	4	42.45	42.65	-4	2,747	-0.15%
2020/12/18	9	42.69	0	0.00	42.30	9	2,735	0.33%
2020/12/17	3	42.90	0	0.00	42.85	3	2,738	0.11%
2020/12/16	4	43.60	1	43.55	43.35	3	2,738	0.11%
2020/12/15	1	43.45	4	43.53	43.15	-3	2,734	-0.11%
2020/12/14	3	44.58	6	44.28	44.70	-3	2,708	-0.11%
2020/12/11	2	44.05	6	43.77	43.75	-4	2,696	-0.15%
2020/12/10	22	44.85	6	45.08	44.70	16	2,658	0.60%
2020/12/09	11	46.64	0	0.00	46.00	11	2,599	0.42%
2020/12/08	1	46.20	6	45.98	45.75	-5	2,577	-0.19%
2020/12/07	3	47.00	6	46.81	46.70	-3	2,543	-0.12%
2020/12/04	2	44.48	45	44.86	45.40	-43	2,382	-1.80%
2020/12/03	0	0.00	14	44.37	43.85	-14	2,345	-0.60%
2020/12/02	6	43.73	2	43.75	43.60	4	2,418	0.17%
2020/12/01	0	0.00	31	43.66	43.80	-31	2,532	-1.22%
2020/11/30	1	42.65	2	43.33	43.35	-1	2,690	-0.04%
2020/11/26	15	42.46	0	0.00	42.40	15	2,714	0.55%
2020/11/25	0	0.00	10	43.28	42.55	-10	2,843	-0.35%
2020/11/24	3	43.50	18	43.57	43.40	-15	2,814	-0.53%
2020/11/23	1	42.65	3	42.45	42.90	-2	2,741	-0.07%
2020/11/20	0	0.00	5	42.25	42.50	-5	2,711	-0.18%
2020/11/19	4	42.99	4	42.64	42.50	0	2,680	0.00%
2020/11/18	0	0.00	3	42.27	41.95	-3	2,605	-0.12%
2020/11/17	0	0.00	2	41.95	42.00	-2	2,598	-0.08%
2020/11/16	16	41.80	0	0.00	41.75	16	2,666	0.60%
2020/11/13	2	41.90	0	0.00	41.75	2	2,744	0.07%
2020/11/12	0	0.00	7.1	41.40	41.45	-7.1	2,788	-0.25%
2020/11/11	4	42.24	0	0.00	42.25	4	2,796	0.14%
2020/11/10	8.1	42.41	16	42.30	42.00	-7.9	2,788	-0.28%
2020/11/09	45	41.81	29	41.69	41.70	16	2,744	0.58%
2020/11/06	0	0.00	38	41.54	41.85	-38	2,629	-1.45%
2020/11/04	0	0.00	1	40.55	40.55	-1	2,605	-0.04%
2020/11/03	0	0.00	4	40.71	40.50	-4	2,676	-0.15%
2020/10/28	0	0.00	3	40.02	39.95	-3	2,879	-0.10%
2020/10/27	3	40.53	14	40.38	40.30	-11	2,864	-0.38%
2020/10/26	0	0.00	5	40.06	40.15	-5	2,841	-0.18%
2020/10/22	0	0.00	8	38.77	38.80	-8	2,851	-0.28%
2020/10/21	0	0.00	1	39.60	39.25	-1	2,855	-0.04%
2020/10/20	0	0.00	1	39.40	39.35	-1	2,899	-0.03%
2020/10/19	0	0.00	2	39.35	39.30	-2	2,917	-0.07%
2020/10/15	0	0.00	3	39.00	38.85	-3	2,895	-0.10%
2020/10/12	0	0.00	1	38.70	38.35	-1	3,055	-0.03%
2020/10/06	0	0.00	1	38.40	38.50	-1	3,184	-0.03%
2020/10/05	0	0.00	1	38.10	38.10	-1	3,219	-0.03%
2020/09/30	1	37.65	0	0.00	37.75	1	3,319	0.03%
2020/09/29	2	37.68	0	0.00	37.50	2	3,416	0.06%
2020/09/28	4	37.38	0	0.00	37.35	4	3,503	0.11%
2020/09/25	11	37.32	0	0.00	37.05	11	3,597	0.31%
2020/09/24	15	37.98	1	37.90	37.75	14	3,600	0.39%
2020/09/22	2	38.85	0	0.00	39.00	2	3,622	0.06%
2020/09/21	3	39.33	9	39.37	39.25	-6	3,616	-0.17%
2020/09/18	1	40.10	1	40.20	39.95	0	3,611	0.00%
2020/09/17	0	0.00	5	39.76	39.80	-5	3,603	-0.14%
2020/09/14	1	39.60	1	39.90	39.80	0	3,626	0.00%
2020/09/11	37	39.49	0	0.00	39.15	37	3,630	1.02%
2020/09/10	10	40.00	3	40.45	40.15	7	3,598	0.19%
2020/09/09	37	40.32	3	39.50	40.35	34	3,577	0.95%
2020/09/08	24	40.31	1	40.45	40.20	23	3,557	0.65%
2020/09/07	6	42.78	7	42.16	41.60	-1	3,515	-0.03%
2020/09/04	0	0.00	6	41.65	42.70	-6	3,435	-0.17%
2020/09/03	5	41.82	6	41.99	41.90	-1	3,382	-0.03%
2020/09/02	0	0.00	1	40.05	40.05	-1	3,205	-0.03%
2020/09/01	1	40.00	4	40.20	40.30	-3	3,240	-0.09%
2020/08/31	0	0.00	83	40.50	40.45	-83	3,253	-2.55%
2020/08/26	1	38.70	5	38.63	38.60	-4	3,150	-0.13%
2020/08/25	0	0.00	3	38.38	38.70	-3	3,152	-0.10%
2020/08/24	3	38.02	0	0.00	38.10	3	3,140	0.10%
2020/08/21	2	37.75	3	38.15	38.15	-1	3,150	-0.03%
2020/08/20	16	37.58	5	38.26	37.30	11	3,144	0.35%
2020/08/19	4	40.28	0	0.00	39.55	4	3,058	0.13%
2020/08/18	10	40.00	2	40.05	40.10	8	2,961	0.27%
2020/08/17	4	39.40	5	39.54	39.35	-1	2,871	-0.03%
2020/08/14	2	39.25	0	0.00	39.15	2	2,826	0.07%
2020/08/13	5	39.22	8	39.39	39.25	-3	2,801	-0.11%
2020/08/12	5	39.26	5	38.90	38.85	0	2,743	0.00%
2020/08/11	2	38.75	0	0.00	39.15	2	2,715	0.07%
2020/08/10	6	38.82	1	38.90	38.90	5	2,686	0.19%
2020/08/07	6	38.84	0	0.00	39.25	6	2,659	0.23%
2020/08/06	17	38.85	2	38.55	38.70	15	2,595	0.58%
2020/08/05	2	37.80	1	37.15	38.15	1	2,456	0.04%
2020/08/04	5	36.55	1	36.90	36.50	4	2,386	0.17%
2020/07/29	17	34.85	17	34.85	34.65	0	2,419	0.00%
2020/07/28	5	34.89	0	0.00	34.25	5	2,427	0.21%
2020/07/27	1	36.15	0	0.00	35.90	1	2,417	0.04%
2020/07/24	2	36.90	0	0.00	36.65	2	2,409	0.08%
2020/07/23	0	0.00	3	37.40	37.40	-3	2,412	-0.12%
2020/07/22	0	0.00	1	37.55	37.60	-1	2,412	-0.04%
2020/07/17	1	37.85	0	0.00	37.65	1	2,426	0.04%
2020/07/16	21	38.44	0	0.00	38.00	21	2,412	0.87%
2020/07/15	0	0.00	1	37.50	37.30	-1	2,293	-0.04%
2020/07/14	5	37.82	8	37.74	37.65	-3	2,279	-0.13%
2020/07/13	9	37.45	4	37.70	38.30	5	2,248	0.22%
2020/07/10	2	37.30	1	37.35	37.35	1	2,257	0.04%
2020/07/09	15	38.26	0	0.00	38.00	15	2,233	0.67%
2020/07/08	8	40.15	5	40.20	40.20	3	2,138	0.14%
2020/07/07	1	40.10	3	40.38	40.10	-2	2,056	-0.10%
2020/07/06	6	40.02	16	40.28	40.35	-10	2,010	-0.50%
2020/07/02	2	38.98	5	38.93	38.95	-3	1,972	-0.15%
2020/07/01	2	38.25	1	38.40	38.20	1	1,942	0.05%
2020/06/30	3	37.65	3	37.95	37.85	0	1,944	0.00%
2020/06/29	0	0.00	3	37.67	37.60	-3	1,937	-0.15%
2020/06/24	0	0.00	3	37.98	38.00	-3	1,931	-0.16%
2020/06/22	2	37.70	3	37.70	37.70	-1	1,949	-0.05%
2020/06/19	1	38.10	0	0.00	37.70	1	1,968	0.05%
2020/06/18	9	37.57	7	37.55	37.65	2	1,963	0.10%
2020/06/16	4	37.34	2	37.50	37.50	2	1,981	0.10%
2020/06/15	5	37.26	2	37.10	37.00	3	2,042	0.15%
2020/06/12	15	37.38	4	37.43	37.50	11	2,057	0.53%
2020/06/11	3	38.58	5	38.31	38.20	-2	2,092	-0.10%
2020/06/10	4	38.88	4	38.90	38.85	0	2,073	0.00%
2020/06/09	14	38.45	4	38.60	38.55	10	2,053	0.49%
2020/06/08	2	38.60	0	0.00	38.65	2	2,085	0.10%
2020/06/05	3	38.38	2	38.58	38.80	1	2,038	0.05%
2020/06/04	0	0.00	1	37.60	37.60	-1	1,977	-0.05%
2020/06/01	0	0.00	4	36.48	36.50	-4	1,950	-0.21%
2020/05/29	1	35.95	0	0.00	35.90	1	1,944	0.05%
2020/05/28	4	36.15	1	36.45	36.15	3	1,946	0.15%
2020/05/27	1	36.05	3	36.15	36.15	-2	1,940	-0.10%
2020/05/26	1	36.20	1	36.50	36.25	0	1,944	0.00%
2020/05/25	4	35.88	0	0.00	36.10	4	1,953	0.20%
2020/05/22	5	36.54	0	0.00	36.15	5	1,975	0.25%
2020/05/21	0	0.00	1	36.75	36.70	-1	1,972	-0.05%
2020/05/20	0	0.00	1	36.65	36.40	-1	1,974	-0.05%
2020/05/15	1	35.95	0	0.00	35.80	1	2,001	0.05%
2020/05/14	4	36.46	0	0.00	36.20	4	1,997	0.20%
2020/05/11	3	37.10	3	37.22	37.25	0	1,964	0.00%
2020/05/08	0	0.00	2	38.10	38.00	-2	1,929	-0.10%
2020/05/07	0	0.00	1	37.60	37.50	-1	1,917	-0.05%
2020/05/05	0	0.00	1	37.70	37.50	-1	1,920	-0.05%
2020/04/30	0	0.00	2	37.45	37.30	-2	1,901	-0.11%
2020/04/28	4	36.65	5	37.12	36.90	-1	1,899	-0.05%
2020/04/27	5	36.15	5	35.90	36.15	0	1,898	0.00%
2020/04/24	1	35.50	1	35.50	35.50	0	1,887	0.00%
2020/04/22	0	0.00	3	35.30	35.40	-3	1,892	-0.16%
2020/04/21	0	0.00	4	34.45	34.35	-4	1,881	-0.21%
2020/04/16	1	35.30	3	34.97	35.25	-2	1,874	-0.11%
2020/04/15	7	35.24	4	35.50	35.20	3	1,867	0.16%
2020/04/14	0	0.00	1	34.15	34.35	-1	1,828	-0.05%
2020/04/10	2	34.03	0	0.00	34.10	2	1,941	0.10%
2020/04/09	10	33.65	0	0.00	33.90	10	2,067	0.48%
2020/04/08	20	32.18	7	32.86	33.50	13	2,052	0.63%
2020/04/07	2	31.48	0	0.00	31.80	2	2,036	0.10%
2020/04/06	0	0.00	4	30.40	30.50	-4	2,106	-0.19%
2020/04/01	0	0.00	2	30.45	30.35	-2	2,111	-0.09%
2020/03/31	0	0.00	20	29.93	29.85	-20	2,100	-0.95%
2020/03/30	5	29.46	0	0.00	29.65	5	2,106	0.24%
2020/03/27	44	30.02	20	29.77	29.55	24	2,127	1.13%
2020/03/26	2	29.60	0	0.00	29.80	2	2,147	0.09%
2020/03/25	0	0.00	4	29.79	29.60	-4	2,303	-0.17%
2020/03/24	1	28.90	8	28.94	28.70	-7	2,308	-0.30%
2020/03/23	3	27.50	0	0.00	27.65	3	2,309	0.13%
2020/03/20	1	27.15	13	28.39	28.40	-12	2,326	-0.52%
2020/03/19	15	26.66	12	26.78	25.90	3	2,334	0.13%
2020/03/18	4	28.56	2	28.80	28.60	2	2,311	0.09%
2020/03/17	5	29.17	4	29.01	28.65	1	2,324	0.04%
2020/03/16	3	29.03	2	29.50	28.50	1	2,293	0.04%
2020/03/13	3	28.60	5	28.74	29.25	-2	2,295	-0.09%
2020/03/12	3	32.13	21	32.62	31.60	-18	2,293	-0.78%
2020/03/11	7	35.42	8	35.10	35.00	-1	2,325	-0.04%
2020/03/10	5	34.97	6	35.07	35.55	-1	2,327	-0.04%
2020/03/09	6	36.08	0	0.00	35.90	6	2,368	0.25%
2020/03/06	2	37.40	4	37.35	37.40	-2	2,377	-0.08%
2020/03/05	8	37.68	0	0.00	37.70	8	2,369	0.34%
2020/03/04	1	37.20	1	37.40	37.40	0	2,368	0.00%
2020/03/03	0	0.00	1	37.80	37.70	-1	2,373	-0.04%
2020/03/02	10	36.75	0	0.00	37.40	10	2,369	0.42%
2020/02/27	10	38.01	0	0.00	37.75	10	2,381	0.42%
2020/02/26	0	0.00	1	38.65	38.70	-1	2,367	-0.04%
2020/02/25	11	38.98	1	39.25	39.40	10	2,350	0.43%
2020/02/24	0	0.00	5	38.66	38.70	-5	2,328	-0.21%
2020/02/21	2	39.10	0	0.00	39.10	2	2,322	0.09%
2020/02/20	1	39.00	1	39.80	39.05	0	2,319	0.00%
2020/02/19	0	0.00	7	39.26	39.20	-7	2,312	-0.30%
2020/02/18	2	39.50	3	39.12	38.95	-1	2,309	-0.04%
2020/02/14	0	0.00	2	38.70	38.70	-2	2,292	-0.09%
2020/02/13	2	38.25	2	38.60	38.25	0	2,292	0.00%
2020/02/12	7	38.36	2	38.40	38.35	5	2,313	0.22%
2020/02/11	3	37.73	3	37.82	37.95	0	2,304	0.00%
2020/02/10	0	0.00	1	37.15	37.00	-1	2,313	-0.04%
2020/02/07	3	37.72	2	38.00	37.50	1	2,319	0.04%
2020/02/06	2	38.40	0	0.00	38.35	2	2,310	0.09%
2020/02/05	5	38.63	2	38.68	38.00	3	2,314	0.13%
2020/02/04	1	38.35	2	38.43	38.70	-1	2,318	-0.04%
2020/02/03	5	36.45	6.2	36.76	37.10	-1.2	2,340	-0.05%
2020/01/31	36	38.51	4	38.55	38.50	32	2,324	1.38%
2020/01/30	6	38.86	0	0.00	38.50	6	2,327	0.26%
2020/01/20	7	42.44	2	42.45	42.45	5	2,281	0.22%
2020/01/17	41	42.73	0	0.00	42.65	41	2,289	1.79%
2020/01/16	12	42.89	6	43.10	42.80	6	2,304	0.26%
2020/01/15	10	43.02	0	0.00	42.85	10	2,295	0.44%
2020/01/14	0	0.00	3	43.15	43.40	-3	2,302	-0.13%
2020/01/13	3	42.57	8	42.66	42.35	-5	2,339	-0.21%
2020/01/10	0	0.00	4	43.00	42.80	-4	2,357	-0.17%
2020/01/09	15	43.23	1	43.45	43.00	14	2,356	0.59%
2020/01/08	5	42.90	1	43.10	42.70	4	2,347	0.17%
2020/01/07	9	43.64	6	44.28	43.15	3	2,344	0.13%
2020/01/06	1	43.80	2	44.23	44.00	-1	2,279	-0.04%
2020/01/03	46	44.56	52	44.36	44.30	-6	2,241	-0.27%
2020/01/02	1	43.55	1	43.90	44.05	0	2,112	0.00%
2019/12/31	23	43.93	1	44.05	44.05	22	2,082	1.06%
2019/12/30	3	44.55	23	44.28	44.65	-20	2,044	-0.98%
2019/12/25	8	43.01	2	43.05	42.90	6	2,025	0.30%
2019/12/24	1	42.75	2	43.05	42.90	-1	2,020	-0.05%
2019/12/23	3	42.58	3	42.40	42.15	0	2,006	0.00%
2019/12/20	10	44.50	8	45.00	43.35	2	1,974	0.10%
2019/12/19	2.2	43.52	0	0.00	43.95	2.2	1,810	0.12%
2019/12/18	0	0.00	2	43.43	43.85	-2	1,777	-0.11%
2019/12/17	0	0.00	1	43.30	43.15	-1	1,746	-0.06%
2019/12/16	3	43.08	3	43.28	43.40	0	1,719	0.00%
2019/12/13	0	0.00	4	42.55	42.50	-4	1,681	-0.24%
2019/12/12	2	42.60	8	42.32	42.30	-6	1,649	-0.36%
2019/12/11	5	42.33	2	42.23	42.30	3	1,612	0.19%
2019/12/10	0	0.00	4	41.59	42.10	-4	1,579	-0.25%
2019/12/09	1	42.40	13	41.98	41.70	-12	1,550	-0.77%
2019/12/06	2	41.25	79	41.07	41.65	-77	1,494	-5.15%
2019/12/05	5	40.34	1	40.85	40.25	4	1,436	0.28%
2019/12/04	25	40.49	2	40.60	40.40	23	1,471	1.56%
2019/12/03	1	40.00	3	40.50	40.15	-2	1,441	-0.14%
2019/12/02	1	39.90	0	0.00	39.35	1	1,401	0.07%
2019/11/29	0	0.00	1	39.90	39.70	-1	1,406	-0.07%
2019/11/28	0	0.00	1	40.30	39.80	-1	1,418	-0.07%
2019/11/27	0	0.00	1	39.90	39.95	-1	1,472	-0.07%
2019/11/26	2	39.78	1	39.80	39.85	1	1,468	0.07%
2019/11/22	0	0.00	1	38.85	38.75	-1	1,449	-0.07%
2019/11/21	5	38.75	0	0.00	38.80	5	1,460	0.34%
2019/11/19	1	39.25	2	39.35	39.35	-1	1,472	-0.07%
2019/11/18	1	38.85	0	0.00	38.95	1	1,476	0.07%
2019/11/15	1	38.95	0	0.00	38.85	1	1,482	0.07%
2019/11/14	0	0.00	1	39.00	39.15	-1	1,486	-0.07%
2019/11/13	4	39.60	2	39.40	39.30	2	1,499	0.13%
2019/11/11	23	39.19	0	0.00	38.60	23	1,525	1.51%
2019/11/08	0	0.00	1	39.65	39.60	-1	1,507	-0.07%
2019/11/07	1	39.50	3	39.50	39.50	-2	1,522	-0.13%
2019/11/06	1	39.65	0	0.00	39.55	1	1,513	0.07%
2019/11/04	3	40.00	4	40.20	40.10	-1	1,518	-0.07%
2019/10/31	0	0.00	6	40.52	40.90	-6	1,505	-0.40%
2019/10/30	4	39.66	0	0.00	40.15	4	1,471	0.27%
2019/10/29	4	40.38	0	0.00	40.00	4	1,458	0.27%
2019/10/28	0	0.00	1	41.10	41.05	-1	1,470	-0.07%
2019/10/25	5	41.27	10	41.33	41.20	-5	1,472	-0.34%
2019/10/24	5	41.55	5	41.70	41.60	0	1,460	0.00%
2019/10/23	5	41.10	3	41.25	41.00	2	1,439	0.14%
2019/10/22	1	41.55	0	0.00	41.35	1	1,441	0.07%
2019/10/21	3	41.08	10	41.12	41.35	-7	1,426	-0.49%
2019/10/18	6	40.40	2	40.40	40.35	4	1,372	0.29%
2019/10/17	3	40.15	2	40.08	40.15	1	1,341	0.07%
2019/10/16	3	40.03	0	0.00	39.75	3	1,360	0.22%
2019/10/15	1	40.50	0	0.00	39.95	1	1,370	0.07%
2019/10/14	12	40.03	2	40.05	40.10	10	1,363	0.73%
2019/10/09	5	39.38	1	39.90	39.10	4	1,358	0.29%
2019/10/08	2	40.18	1	40.10	40.10	1	1,355	0.07%
2019/10/07	0	0.00	1	40.20	40.10	-1	1,359	-0.07%
2019/10/04	1	39.80	1	40.45	39.80	0	1,377	0.00%
2019/10/03	1	39.80	1	39.95	40.05	0	1,509	0.00%
2019/10/02	1	40.50	5	40.50	40.50	-4	1,608	-0.25%
2019/10/01	5	40.65	26	40.40	40.90	-21	1,644	-1.28%
2019/09/27	2	39.03	4	39.43	39.40	-2	1,621	-0.12%
2019/09/26	1	39.05	1	39.70	39.05	0	1,632	0.00%
2019/09/25	11	38.99	0	0.00	38.80	11	1,637	0.67%
2019/09/23	1	39.80	0	0.00	39.85	1	1,670	0.06%
2019/09/20	0	0.00	1	39.60	39.45	-1	1,681	-0.06%
2019/09/18	4	39.40	0	0.00	39.50	4	1,726	0.23%
2019/09/17	9	39.53	10	39.85	39.45	-1	1,739	-0.06%
2019/09/16	10	39.15	0	0.00	39.15	10	1,746	0.57%
2019/09/11	0	0.00	3	39.58	39.65	-3	1,838	-0.16%
2019/09/10	6	39.50	7	39.29	39.50	-1	1,899	-0.05%
2019/09/09	8	39.66	5	39.77	39.65	3	1,939	0.15%
2019/09/06	6	40.80	10	41.30	40.60	-4	1,926	-0.21%
2019/09/05	2	42.25	3	42.12	42.05	-1	1,903	-0.05%
2019/09/02	0	0.00	1	42.00	41.85	-1	1,963	-0.05%
2019/08/30	0	0.00	7	41.39	41.40	-7	1,962	-0.36%
2019/08/28	0	0.00	4	40.83	40.50	-4	1,918	-0.21%
2019/08/26	2	40.70	0	0.00	40.50	2	1,925	0.10%
2019/08/23	0	0.00	4	41.61	41.70	-4	1,925	-0.21%
2019/08/15	2	40.10	0	0.00	40.30	2	1,971	0.10%
2019/08/14	16	40.97	1	41.05	40.85	15	1,973	0.76%
2019/08/13	0	0.00	1	40.20	40.35	-1	1,957	-0.05%
2019/08/12	10	39.90	2	39.58	40.00	8	1,965	0.41%
2019/08/08	1	38.85	0	0.00	38.85	1	1,975	0.05%
2019/08/07	1	38.60	0	0.00	38.50	1	1,984	0.05%
2019/08/06	1	39.05	0	0.00	39.45	1	1,996	0.05%
2019/08/05	1	39.80	1.5	39.85	39.55	-0.5	2,017	-0.02%
2019/08/02	2	40.20	6	40.10	40.25	-4	2,051	-0.20%
2019/08/01	13	41.62	0	0.00	41.30	13	2,063	0.63%
2019/07/31	1	41.75	0	0.00	41.75	1	2,083	0.05%
2019/07/30	7	42.20	2	42.55	41.70	5	2,092	0.24%
2019/07/25	0	0.00	10	41.80	42.00	-10	2,094	-0.48%
2019/07/24	11	41.80	0	0.00	41.55	11	2,117	0.52%
2019/07/23	2	41.70	4	41.78	41.70	-2	2,189	-0.09%
2019/07/19	1	41.15	0	0.00	41.00	1	2,238	0.04%
2019/07/18	2	41.00	55	41.30	40.95	-53	2,274	-2.33%
2019/07/17	1	41.80	42	41.90	41.70	-41	2,295	-1.79%
2019/07/16	20	42.25	0	0.00	42.25	20	2,368	0.84%
2019/07/15	3	41.70	2	41.75	41.75	1	2,528	0.04%
2019/07/12	1	42.10	0	0.00	41.85	1	2,943	0.03%
2019/07/11	1	42.30	1	42.15	42.05	0	3,046	0.00%
2019/07/10	11	42.14	1	42.15	42.00	10	3,090	0.32%
2019/07/09	32	42.09	0	0.00	41.80	32	3,143	1.02%
2019/07/08	10	46.30	10	46.37	46.50	0	3,069	0.00%
2019/07/05	19	46.30	0	0.00	46.00	19	3,050	0.62%
2019/07/04	24	46.30	4	46.08	46.05	20	3,035	0.66%
2019/07/03	2	45.03	6	45.08	44.95	-4	3,051	-0.13%
2019/07/02	3	45.33	0	0.00	45.35	3	3,074	0.10%
2019/07/01	7	45.09	1	45.00	45.15	6	3,094	0.19%
2019/06/28	58	44.33	0	0.00	44.30	58	3,121	1.86%
2019/06/27	0	0.00	2	44.55	44.30	-2	3,215	-0.06%
2019/06/26	3	44.10	1	44.05	44.00	2	3,467	0.06%
2019/06/25	0	0.00	2	44.40	44.20	-2	3,672	-0.05%
2019/06/24	0	0.00	2	44.65	44.80	-2	3,698	-0.05%
2019/06/21	5	44.39	12	44.43	44.20	-7	3,702	-0.19%
2019/06/20	0	0.00	2	44.83	44.60	-2	3,710	-0.05%
2019/06/19	3	43.80	0	0.00	43.90	3	3,704	0.08%
2019/06/17	0	0.00	3	43.50	44.20	-3	3,652	-0.08%
2019/06/14	0	0.00	1	42.60	42.30	-1	3,625	-0.03%
2019/06/13	2	42.70	0	0.00	42.30	2	3,633	0.06%
2019/06/12	1	43.50	23	43.61	43.40	-22	3,652	-0.60%
2019/06/10	0	0.00	2	42.30	42.60	-2	3,723	-0.05%
2019/06/06	6	41.89	0	0.00	41.75	6	3,746	0.16%
2019/06/05	3	42.68	1	43.25	42.20	2	3,763	0.05%
2019/06/04	7	43.14	8	42.79	42.75	-1	3,818	-0.03%
2019/06/03	3	42.93	0	0.00	42.80	3	3,876	0.08%
2019/05/31	2	43.15	1	43.35	43.35	1	3,918	0.03%
2019/05/30	0	0.00	5	42.73	42.90	-5	4,058	-0.12%
2019/05/29	21	42.14	0	0.00	42.00	21	4,130	0.51%
2019/05/28	2	42.50	0	0.00	42.65	2	4,211	0.05%
2019/05/24	0	0.00	0.1	42.00	41.75	-0.1	4,340	0.00%
2019/05/17	1	43.00	0	0.00	43.00	1	4,825	0.02%
2019/05/14	1	42.95	3	43.58	44.50	-2	5,093	-0.04%
2019/05/13	25	44.95	10	44.36	44.30	15	5,210	0.29%
2019/05/10	3	46.00	2	46.35	46.40	1	5,309	0.02%
2019/05/09	10	46.22	14	47.73	46.30	-4	5,301	-0.08%
2019/05/07	3	47.07	0	0.00	46.80	3	5,398	0.06%
2019/05/06	3	46.87	20	47.00	46.65	-17	5,445	-0.31%
2019/05/03	1	48.05	0	0.00	48.00	1	5,453	0.02%
2019/05/02	1	47.45	20	47.90	48.05	-19	5,454	-0.35%
2019/04/30	29	47.01	1	47.50	47.60	28	5,452	0.51%
2019/04/29	34	47.19	20	47.93	47.00	14	5,443	0.26%
2019/04/26	7	49.46	5	49.85	49.35	2	5,378	0.04%
2019/04/25	0	0.00	1	50.40	50.40	-1	5,380	-0.02%
2019/04/24	20	51.16	0	0.00	50.40	20	5,410	0.37%
2019/04/23	7	50.40	2	51.00	51.00	5	5,414	0.09%
2019/04/22	6	50.65	2	51.50	50.40	4	5,390	0.07%
2019/04/19	24	52.58	15	51.72	51.50	9	5,344	0.17%
2019/04/18	71	54.76	65	54.59	51.90	6	5,217	0.11%
2019/04/17	11	52.05	35	52.07	52.10	-24	4,912	-0.49%
2019/04/16	6	50.77	4	51.33	51.20	2	4,821	0.04%
2019/04/15	28	51.38	14	51.93	50.80	14	4,788	0.29%
2019/04/12	2	50.95	9	51.29	51.20	-7	4,768	-0.15%
2019/04/11	7	50.93	16	51.24	50.50	-9	4,731	-0.19%
2019/04/10	3	50.60	2	50.35	50.80	1	4,659	0.02%
2019/04/09	8	50.15	14	50.53	50.40	-6	4,635	-0.13%
2019/04/08	2	49.95	14	49.89	49.60	-12	4,577	-0.26%
2019/04/03	1	49.90	4	49.84	49.90	-3	4,572	-0.07%
2019/04/02	7	49.30	0	0.00	49.20	7	4,554	0.15%
2019/04/01	18	49.95	0	0.00	49.55	18	4,514	0.40%
2019/03/29	82	51.53	58	51.71	51.00	24	4,422	0.54%
2019/03/28	30	50.02	21	50.32	50.20	9	4,217	0.21%
2019/03/27	1	48.35	5	48.74	49.10	-4	4,070	-0.10%
2019/03/26	2	48.25	3	48.12	47.95	-1	4,058	-0.02%
2019/03/25	3	48.00	1	47.90	47.95	2	4,079	0.05%
2019/03/22	2	49.05	10	48.44	48.85	-8	4,131	-0.19%
2019/03/21	2	48.00	0	0.00	48.00	2	4,149	0.05%
2019/03/20	1	47.75	0	0.00	48.15	1	4,213	0.02%
2019/03/19	2	47.80	0	0.00	47.70	2	4,255	0.05%
2019/03/18	1	47.70	0	0.00	47.80	1	4,279	0.02%
2019/03/15	13	48.46	15	48.74	48.30	-2	4,320	-0.05%
2019/03/14	10	48.20	24	48.25	48.20	-14	4,347	-0.32%
2019/03/13	19	48.30	16	48.44	47.35	3	4,420	0.07%
2019/03/12	24	48.51	20	48.95	48.45	4	4,427	0.09%
2019/03/11	19	48.76	19	49.41	48.60	0	4,576	0.00%
2019/03/08	12	48.94	11	49.15	48.95	1	4,900	0.02%
2019/03/07	5	49.06	9	49.79	48.90	-4	5,053	-0.08%
2019/03/06	5	49.51	31	49.42	49.40	-26	5,198	-0.50%
2019/03/05	5	50.48	4	50.73	49.40	1	5,330	0.02%
2019/03/04	12	49.59	26	49.41	49.95	-14	5,322	-0.26%
2019/02/27	26	47.38	5	47.71	48.60	21	5,299	0.40%
2019/02/26	3	49.13	23	49.48	48.30	-20	5,304	-0.38%
2019/02/25	4	49.58	0	0.00	49.65	4	5,363	0.07%
2019/02/22	6	49.55	11	49.48	49.25	-5	5,642	-0.09%
2019/02/21	39	49.89	32	50.22	49.65	7	5,740	0.12%
2019/02/20	32	49.67	21	49.40	49.45	11	6,090	0.18%
2019/02/19	22	48.72	10.1	48.51	48.20	11.9	6,410	0.19%
2019/02/18	4	47.65	19	47.14	47.00	-15	6,365	-0.24%
2019/02/15	4.1	46.56	1	46.60	46.30	3.1	6,500	0.05%
2019/02/14	14	47.86	20	47.27	46.90	-6	6,474	-0.09%
2019/02/13	16	47.31	17	47.51	47.50	-1	6,440	-0.02%
2019/02/12	31	47.01	43	47.18	46.30	-12	6,335	-0.19%
2019/02/11	52	46.09	52	46.00	46.15	0	6,297	0.00%
2019/01/30	18	43.97	10	44.08	43.90	8	6,298	0.13%
2019/01/29	35	44.01	34	44.13	43.90	1	6,405	0.02%
2019/01/28	26	43.85	45	43.94	43.85	-19	6,408	-0.30%
2019/01/24	2	42.60	2	42.95	42.25	0	6,838	0.00%
2019/01/23	1	41.55	1	41.75	42.30	0	6,947	0.00%
2019/01/22	4	41.96	0	0.00	41.90	4	7,014	0.06%
2019/01/21	3	42.65	0	0.00	42.45	3	7,070	0.04%
2019/01/18	1	41.80	1	42.10	42.05	0	7,145	0.00%
2019/01/17	1	43.05	3	42.48	41.45	-2	7,253	-0.03%
2019/01/16	0	0.00	7	42.40	42.50	-7	7,284	-0.10%
2019/01/15	0	0.00	10	42.00	42.00	-10	7,408	-0.13%
2019/01/11	0	0.00	2	41.50	40.85	-2	7,575	-0.03%
2019/01/10	1	41.35	2	41.10	40.80	-1	7,608	-0.01%
2019/01/09	6	42.25	16	40.83	41.50	-10	7,678	-0.13%
2019/01/07	0	0.00	10	38.90	39.00	-10	7,804	-0.13%
2019/01/04	22	37.05	10	37.08	37.70	12	8,013	0.15%
2019/01/02	0	0.00	2	38.90	38.90	-2	8,227	-0.02%
2018/12/28	2	39.25	9	39.31	39.25	-7	8,464	-0.08%
2018/12/27	5	39.70	0	0.00	39.35	5	8,678	0.06%
2018/12/26	10	39.70	35	38.85	38.70	-25	8,713	-0.29%
2018/12/25	1	39.15	0	0.00	39.15	1	8,747	0.01%
2018/12/22	2	39.43	0	0.00	39.30	2	8,865	0.02%
2018/12/21	0	0.00	2	39.80	40.10	-2	8,977	-0.02%
2018/12/20	5	39.61	25	39.20	39.25	-20	9,028	-0.22%
2018/12/19	15	41.53	3	41.87	41.25	12	9,063	0.13%
2018/12/17	4	42.81	2	42.95	42.35	2	9,208	0.02%
2018/12/14	0	0.00	1	43.00	43.40	-1	9,231	-0.01%
2018/12/13	3	42.53	3	42.65	42.10	0	9,257	0.00%
2018/12/12	3	42.28	19	42.10	42.15	-16	9,320	-0.17%
2018/12/11	8	41.55	8	41.30	41.20	0	9,419	0.00%
2018/12/10	35	41.14	24	40.57	41.00	11	9,549	0.12%
2018/12/07	10	42.67	11	41.92	42.40	-1	9,581	-0.01%
2018/12/06	8	41.49	17	41.86	41.35	-9	9,661	-0.09%
2018/12/05	2	43.75	1	43.75	43.70	1	9,644	0.01%
2018/12/04	37	46.07	31	45.94	45.30	6	9,765	0.06%
2018/12/03	50	45.63	14	46.06	46.00	36	9,903	0.36%
2018/11/30	6	43.42	7	43.21	42.85	-1	9,702	-0.01%
2018/11/29	6	43.42	13	44.12	42.60	-7	9,660	-0.07%
2018/11/28	46	42.88	31	42.87	43.35	15	9,822	0.15%
2018/11/27	20	41.74	7.5	42.28	42.70	12.5	10,097	0.12%
2018/11/26	2	41.58	1	41.70	41.90	1	10,169	0.01%
2018/11/23	6	40.85	5	41.61	40.95	1	10,650	0.01%
2018/11/22	25	43.26	8	42.50	42.20	17	11,237	0.15%
2018/11/21	15	44.01	15	43.94	43.45	0	11,316	0.00%
2018/11/20	21	43.02	13	42.84	42.85	8	11,248	0.07%
2018/11/19	6	42.95	10	43.05	43.35	-4	11,244	-0.04%
2018/11/16	22	40.95	31	41.36	42.45	-9	10,913	-0.08%
2018/11/15	9	38.77	8	38.45	38.60	1	10,502	0.01%
2018/11/14	8	37.80	6	38.20	38.15	2	10,558	0.02%
2018/11/12	1	36.00	0	0.00	36.50	1	10,744	0.01%
2018/11/09	1	37.95	2	37.63	37.90	-1	10,946	-0.01%
2018/11/08	0	0.00	1	39.00	37.60	-1	11,142	-0.01%
2018/11/07	37	38.00	7	37.35	38.20	30	11,387	0.26%
2018/11/06	13	38.52	1	36.50	36.55	12	11,635	0.10%
2018/11/05	1	38.85	1	38.10	38.30	0	11,813	0.00%
2018/11/02	29	38.92	44	39.18	38.50	-15	12,206	-0.12%
2018/11/01	14	37.73	27	37.26	38.00	-13	12,109	-0.11%
2018/10/31	14	36.13	11	35.51	35.60	3	12,270	0.02%
2018/10/30	7	33.46	13	33.19	33.80	-6	12,463	-0.05%
2018/10/29	6	34.83	6	35.11	34.90	0	12,819	0.00%
2018/10/26	8	34.89	7	34.71	34.35	1	13,108	0.01%
2018/10/25	63	34.41	57	34.32	34.30	6	13,319	0.05%
2018/10/24	12	37.45	8	37.82	37.20	4	13,823	0.03%
2018/10/23	6	38.28	6	38.63	37.20	0	14,375	0.00%
2018/10/22	6	37.82	7	37.34	38.20	-1	14,660	-0.01%
2018/10/19	11	36.12	7	36.04	36.25	4	14,996	0.03%
2018/10/18	6	38.19	6	38.53	38.20	0	15,189	0.00%
2018/10/17	5	38.66	2	39.23	37.95	3	15,515	0.02%
2018/10/16	2	38.53	4	39.05	38.70	-2	15,752	-0.01%
2018/10/15	21	38.21	20	38.69	38.10	1	16,077	0.01%
2018/10/12	10	38.40	13	37.45	38.00	-3	16,424	-0.02%
2018/10/11	24	35.73	23	36.02	35.65	1	16,551	0.01%
2018/10/09	25	39.55	17	39.84	39.60	8	16,632	0.05%
2018/10/08	36	39.81	35	38.78	38.70	1	16,608	0.01%
2018/10/05	13	41.25	35	41.28	40.55	-22	16,636	-0.13%
2018/10/04	2	44.80	7	44.80	44.50	-5	16,728	-0.03%
2018/10/03	6	45.50	3	45.07	44.85	3	16,756	0.02%
2018/10/02	11	46.06	19	46.15	45.45	-8	16,880	-0.05%
2018/10/01	1	45.25	0	0.00	45.50	1	16,997	0.01%
2018/09/28	22	45.04	21	44.60	44.70	1	17,123	0.01%
2018/09/27	26	46.09	10	45.26	44.55	16	17,100	0.09%
2018/09/26	39	47.54	13	47.63	46.65	26	17,279	0.15%
2018/09/25	18	46.77	10	47.36	47.15	8	17,431	0.05%
2018/09/21	20	47.05	28	47.07	47.45	-8	17,599	-0.05%
2018/09/20	15	46.17	9	46.68	46.30	6	17,626	0.03%
2018/09/19	16	46.19	9.2	46.04	45.90	6.8	17,739	0.04%
2018/09/18	11	47.34	11	46.73	46.20	0	18,029	0.00%
2018/09/17	4	47.73	22	47.77	47.50	-18	18,147	-0.10%
2018/09/14	75	46.96	51	47.29	47.20	24	18,202	0.13%
2018/09/13	6	46.48	2	47.50	45.30	4	18,300	0.02%
2018/09/12	13.5	46.42	8	46.10	46.20	5.5	18,486	0.03%
2018/09/11	10	48.50	17	48.45	47.95	-7	18,890	-0.04%
2018/09/10	11	47.19	12	47.90	46.90	-1	19,253	-0.01%
2018/09/07	21	49.00	9	49.41	48.00	12	19,522	0.06%
2018/09/06	12	52.05	24	51.93	51.40	-12	19,801	-0.06%
2018/09/05	23	52.46	10	52.19	51.70	13	20,055	0.06%
2018/09/04	131	52.54	133	52.91	52.50	-2	20,382	-0.01%	大買/大賣/
2018/09/03	33	55.64	18	55.38	53.20	15	20,383	0.07%
2018/08/31	31	58.78	42	58.93	59.10	-11	20,235	-0.05%
2018/08/30	50	59.01	57	58.69	59.50	-7	20,644	-0.03%
2018/08/29	84.2	55.96	107	56.90	58.60	-22.8	20,528	-0.11%	大賣/
2018/08/28	26	54.18	27	54.46	53.70	-1	20,044	0.00%
2018/08/27	7	53.83	7	53.40	53.60	0	20,136	0.00%
2018/08/24	5	51.80	30	51.17	51.20	-25	20,142	-0.12%
2018/08/23	4	51.15	9	52.03	50.90	-5	20,315	-0.02%
2018/08/22	1	53.00	0	0.00	52.80	1	20,443	0.00%
2018/08/21	6	53.53	7	53.37	53.30	-1	20,954	0.00%
2018/08/20	15	52.58	15	52.56	53.10	0	21,048	0.00%
2018/08/17	25	53.24	15	53.27	51.70	10	21,292	0.05%
2018/08/16	18	51.61	20	51.98	53.00	-2	21,414	-0.01%
2018/08/15	39	51.90	27	51.78	50.90	12	21,712	0.06%
2018/08/14	35	53.51	41	53.97	53.00	-6	21,833	-0.03%
2018/08/13	13	52.26	13	51.85	53.00	0	21,720	0.00%
2018/08/10	39	55.27	21	55.25	54.70	18	21,906	0.08%
2018/08/09	23	56.31	29	55.89	57.20	-6	22,026	-0.03%
2018/08/08	27	56.06	23	56.16	54.00	4	21,777	0.02%
2018/08/07	20	56.94	22	57.10	57.00	-2	21,945	-0.01%
2018/08/06	4	56.68	9	56.61	56.10	-5	21,671	-0.02%
2018/08/03	12	53.68	24	54.44	55.10	-12	21,681	-0.06%
2018/08/02	23	52.40	15.1	51.97	52.60	7.9	21,360	0.04%
2018/08/01	9	55.80	6	56.03	56.30	3	21,195	0.01%
2018/07/31	61	55.82	65	56.94	55.00	-4	21,293	-0.02%
2018/07/30	55	60.34	28	59.10	56.90	27	21,006	0.13%
2018/07/27	15	61.16	24	62.43	63.20	-9	20,592	-0.04%
2018/07/26	45	60.35	15	61.23	59.50	30	20,199	0.15%
2018/07/25	4	58.80	4	59.05	60.50	0	19,772	0.00%
2018/07/24	16	59.33	6	58.77	59.30	10	19,543	0.05%
2018/07/23	38	56.77	41	57.51	58.40	-3	19,192	-0.02%
2018/07/20	51	60.58	54	60.58	57.50	-3	18,857	-0.02%
2018/07/19	47	63.06	52	61.54	62.50	-5	18,399	-0.03%
2018/07/18	25	67.72	32	68.04	63.10	-7	17,954	-0.04%
2018/07/17	39	71.74	14	70.60	70.10	25	17,612	0.14%
2018/07/16	6	76.68	16	75.11	74.00	-10	17,421	-0.06%
2018/07/13	35	79.85	14	79.16	77.40	21	17,352	0.12%
2018/07/12	14	78.24	24	78.06	79.60	-10	17,118	-0.06%
2018/07/11	12	74.68	10	75.21	74.10	2	16,907	0.01%
2018/07/10	9	74.36	4	74.90	75.40	5	16,942	0.03%
2018/07/09	18	74.81	31	75.82	74.70	-13	16,812	-0.08%
2018/07/06	23	71.22	18	71.11	71.20	5	16,621	0.03%
2018/07/05	18	77.37	11	78.45	74.30	7	16,436	0.04%
2018/07/04	33	77.89	49	76.72	78.00	-16	16,343	-0.10%
2018/07/03	14	82.87	14	81.09	80.30	0	16,062	0.00%
2018/07/02	23	83.05	22	83.41	82.00	1	15,824	0.01%
2018/06/29	2	81.25	9	81.30	81.00	-7	15,564	-0.04%
2018/06/28	21	81.18	8	79.68	79.50	13	15,407	0.08%
2018/06/27	24	85.58	38	84.78	81.70	-14	15,197	-0.09%
2018/06/26	11	81.11	14	82.19	83.80	-3	14,811	-0.02%
2018/06/25	29	82.64	6	81.73	79.00	23	14,555	0.16%
2018/06/22	11	82.30	5	83.68	82.00	6	14,376	0.04%
2018/06/21	11	85.81	10	86.55	84.80	1	14,108	0.01%
2018/06/20	53	87.68	32	87.53	83.90	21	13,863	0.15%
2018/06/19	15	88.98	27.5	90.65	92.50	-12.5	13,401	-0.09%
2018/06/15	50	88.70	34	88.84	86.20	16	12,909	0.12%
2018/06/14	36	86.70	57	87.23	88.40	-21	12,439	-0.17%
2018/06/13	22.1	81.96	24	82.72	82.50	-2	11,881	-0.02%
2018/06/12	44	83.73	33	83.39	81.40	11	11,487	0.10%
2018/06/11	31	77.76	42	77.65	81.20	-11	10,989	-0.10%
2018/06/08	22	73.12	28	74.48	73.90	-6	10,619	-0.06%
2018/06/07	115	72.08	113	72.61	72.10	2	10,315	0.02%	大買/大賣/
2018/06/06	45	68.09	58.2	69.55	71.10	-13.2	9,695	-0.14%
2018/06/05	26	65.43	9	64.41	64.70	17	9,274	0.18%
2018/06/04	20	68.33	12.5	68.79	67.00	7.6	9,060	0.08%
2018/06/01	13	64.56	16	65.40	68.40	-3	8,759	-0.03%
2018/05/31	17	66.78	12	66.58	63.50	5	8,530	0.06%
2018/05/30	10.5	66.11	21	66.71	67.60	-10.5	8,298	-0.13%
2018/05/29	29	68.25	19	68.84	68.00	10	8,049	0.12%
2018/05/28	7	64.10	5	64.98	66.10	2	7,484	0.03%
2018/05/25	25	57.39	30	57.53	60.10	-5	7,226	-0.07%
2018/05/24	26	54.54	17	54.84	54.70	9	6,818	0.13%
2018/05/23	32	50.68	48	51.52	53.60	-16	6,462	-0.25%
2018/05/22	15	50.29	14	50.65	50.00	1	5,898	0.02%
2018/05/21	7	47.10	22	47.21	48.60	-15	5,531	-0.27%
2018/05/18	40	48.60	20	49.27	47.30	20	5,303	0.38%
2018/05/17	9	47.53	10	47.39	48.70	-1	4,741	-0.02%
2018/05/16	9	47.18	6	46.99	47.00	3	4,302	0.07%
2018/05/15	16	47.92	6	47.66	48.40	10	4,095	0.24%
2018/05/14	2	43.93	4	45.00	45.00	-2	3,717	-0.05%
2018/05/11	10	40.14	47	40.51	40.95	-37	3,612	-1.02%
2018/05/10	16	37.30	2	37.63	37.25	14	3,268	0.43%
2018/05/09	13	37.06	8	36.76	37.80	5	3,153	0.16%
2018/05/08	25	36.87	11	37.18	37.10	14	2,984	0.47%
2018/05/07	14	35.79	21	36.14	36.70	-7	2,594	-0.27%
2018/05/04	8	33.72	11	33.84	33.40	-3	2,251	-0.13%
2018/05/03	0	0.00	16	32.34	32.35	-16	2,047	-0.78%
2018/05/02	1	31.25	2	31.83	31.60	-1	2,001	-0.05%
2018/04/30	5	31.88	1	32.15	31.25	4	1,998	0.20%
2018/04/27	1	29.65	0	0.00	31.05	1	1,933	0.05%
2018/04/25	1	30.85	1	30.95	30.90	0	1,963	0.00%
2018/04/24	10.7	30.86	1	31.40	31.20	9.7	2,061	0.47%
2018/04/20	5	32.08	0	0.00	31.90	5	2,552	0.20%
2018/04/19	0	0.00	1	33.00	32.75	-1	2,532	-0.04%
2018/04/18	1	32.45	0	0.00	32.45	1	2,504	0.04%
2018/04/17	17	33.56	14	33.53	31.80	3	2,501	0.12%
2018/04/16	13	33.27	3	33.18	33.30	10	2,483	0.40%
2018/04/13	1	31.65	1	31.65	31.55	0	2,435	0.00%
2018/04/12	0	0.00	2	31.63	31.90	-2	2,447	-0.08%
2018/04/10	1	30.65	0	30.75	30.70	1	2,521	0.04%
2018/04/09	0	0.00	3	30.70	30.60	-3	2,603	-0.12%
2018/04/03	1	31.15	1	31.35	30.90	0	2,640	0.00%
2018/03/29	0.6	30.85	0	0.00	30.75	0.6	2,759	0.02%
2018/03/28	2	30.95	0	0.00	30.90	2	2,788	0.07%
2018/03/27	1	32.10	1	31.35	31.65	0	2,814	0.00%
2018/03/26	1	30.25	0	0.00	30.60	1	2,782	0.04%
2018/03/23	1	30.40	1	30.60	30.45	0	2,788	0.00%
2018/03/22	2	32.58	4	32.40	32.05	-2	2,764	-0.07%
2018/03/20	0	31.55	0	0.00	31.55	0	2,700	0.00%
2018/03/19	2	32.43	7	32.04	32.00	-5	2,702	-0.18%
2018/03/14	0	0.00	1	31.10	31.00	-1	2,677	-0.04%
2018/03/12	1	30.90	0	0.00	30.80	1	2,771	0.04%
2018/03/09	5	30.75	0	0.00	30.90	5	2,818	0.18%
2018/03/07	3	30.88	23	31.00	30.65	-20	3,205	-0.62%
2018/03/06	0	0.00	1	32.15	31.60	-1	3,505	-0.03%
2018/03/05	2.1	32.38	10	32.15	32.00	-7.9	3,547	-0.22%
2018/03/02	0	0.00	2	31.30	30.90	-2	3,477	-0.06%
2018/03/01	1	31.00	5	31.07	31.10	-4	3,543	-0.11%
2018/02/22	2	28.90	2	29.45	29.35	0	3,596	0.00%
2018/02/09	0	0.00	1	27.60	28.50	-1	3,653	-0.03%
2018/02/06	3	28.83	0	0.00	28.20	3	3,731	0.08%
2018/02/02	4	30.70	0	0.00	30.50	4	3,749	0.11%
2018/02/01	1	30.55	0	0.00	30.45	1	4,126	0.02%
2018/01/31	0	0.00	1	30.45	30.55	-1	4,292	-0.02%
2018/01/29	0	30.90	3	30.80	30.85	-3	4,307	-0.07%
2018/01/26	1	31.10	0	0.00	30.90	1	4,342	0.02%
2018/01/25	1	31.40	0	0.00	31.10	1	4,329	0.02%
2018/01/24	1	31.55	0	0.00	31.50	1	4,312	0.02%
2018/01/23	5	31.50	1	31.85	31.50	4	4,310	0.09%
2018/01/22	0	0.00	2	32.18	32.10	-2	4,289	-0.05%
2018/01/19	2	31.30	2	32.10	31.25	0	4,246	0.00%
2018/01/18	1	31.70	0	0.00	31.85	1	4,188	0.02%
2018/01/17	10	33.30	0.1	32.20	32.15	9.9	4,078	0.24%
2018/01/16	3	34.10	44	33.44	34.80	-41	3,831	-1.07%
2018/01/11	0	0.00	2	31.90	32.00	-2	3,509	-0.06%
2018/01/10	12	31.51	2	31.88	31.30	10	3,474	0.29%
2018/01/09	1	32.00	0	0.00	31.90	1	3,420	0.03%
2018/01/08	0	0.00	2	31.95	31.00	-2	3,373	-0.06%
2018/01/05	0	0.00	11	30.52	30.80	-11	3,286	-0.33%
2018/01/04	0	0.00	6	30.98	30.80	-6	3,251	-0.18%
2018/01/03	25	30.85	1	31.05	31.35	24	3,194	0.75%
2018/01/02	0	0.00	2	30.15	30.30	-2	3,101	-0.06%