大成 (1210)-元富-大昌券商分點個股進出

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
57.6
漲跌
▼0.5
漲幅
-0.86%
成交量
1,517張
產業
上市食品類股
1118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－元富-大昌券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-大昌券商分點個股進出
元富-大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	3	57.93	0	0.00	57.60	3	2,230	0.14%
2024/05/09	1	58.10	1	58.30	58.10	0	2,222	0.00%
2024/05/08	0	0.00	2	57.80	58.10	-2	2,218	-0.09%
2024/05/07	0	0.00	0.8	57.40	57.50	-0.8	2,202	-0.04%
2024/05/06	0.1	57.40	0	0.00	57.40	0.1	2,187	0.00%
2024/05/02	0.1	57.20	0	0.00	57.40	0.1	2,197	0.01%
2024/04/25	0.6	56.89	0	0.00	57.40	0.6	2,166	0.03%
2024/04/23	0	0.00	1	57.30	57.40	-1	2,142	-0.05%
2024/04/22	0.1	56.60	0	0.00	56.40	0.1	2,093	0.00%
2024/04/18	1.1	55.54	0	0.00	55.70	1.1	1,980	0.05%
2024/04/17	0	0.00	5	55.80	55.60	-5	1,957	-0.26%
2024/04/15	1.1	56.52	0	0.00	56.30	1.1	1,925	0.05%
2024/04/11	3	57.50	2	57.50	57.40	1	1,887	0.05%
2024/04/10	0.1	58.00	3	58.23	58.00	-2.9	1,884	-0.16%
2024/04/08	0.1	58.00	0	0.00	58.00	0.1	1,904	0.00%
2024/04/03	1	57.50	0	0.00	57.60	1	1,944	0.05%
2024/04/02	0	0.00	2	57.80	57.80	-2	1,933	-0.10%
2024/04/01	0	58.00	1	58.20	58.20	-1	1,935	-0.05%
2024/03/29	0	0.00	0.1	57.70	57.70	-0.1	1,933	-0.01%
2024/03/27	0	0.00	0	57.40	57.80	0	2,001	0.00%
2024/03/26	4	57.70	0	0.00	57.40	4	2,064	0.19%
2024/03/25	0.1	57.90	34	57.80	57.70	-34	2,116	-1.60%
2024/03/21	1.1	58.10	0	0.00	58.20	1.1	2,232	0.05%
2024/03/20	1.1	58.30	0	58.50	58.20	1	2,225	0.05%
2024/03/19	0	57.10	0	0.00	57.20	0	2,207	0.00%
2024/03/18	0.1	57.10	0	0.00	57.10	0.1	2,213	0.00%
2024/03/15	3	56.97	5.2	57.11	56.80	-2.2	2,172	-0.10%
2024/03/14	0	60.90	0	0.00	60.50	0	1,957	0.00%
2024/03/13	0.1	60.40	2	60.35	60.10	-2	1,902	-0.10%
2024/03/12	6	60.30	0	0.00	60.10	6	1,898	0.32%
2024/03/11	1	60.10	0	0.00	59.60	1	1,910	0.05%
2024/03/08	0	0.00	2	59.80	59.40	-2	1,923	-0.10%
2024/03/06	4	60.45	1.2	60.40	60.40	2.8	1,916	0.15%
2024/03/05	1	60.30	0.2	59.97	60.30	0.8	1,911	0.04%
2024/03/04	2	58.70	5	58.90	58.70	-3	1,853	-0.16%
2024/03/01	0	58.90	0	0.00	58.90	0	1,854	0.00%
2024/02/29	0	58.60	0	0.00	58.40	0	1,858	0.00%
2024/02/27	1.1	58.81	0	0.00	58.50	1.1	1,861	0.06%
2024/02/22	0.1	58.50	0	0.00	58.60	0.1	1,887	0.00%
2024/02/21	0	0.00	5.1	58.26	58.50	-5.1	1,882	-0.27%
2024/02/20	0.1	58.00	0	0.00	57.80	0.1	1,864	0.00%
2024/02/16	1	57.00	0	0.00	57.00	1	1,869	0.05%
2024/02/15	1.1	57.31	5	57.20	57.20	-3.9	1,855	-0.21%
2024/02/01	0	57.60	3	58.10	57.80	-3	1,853	-0.16%
2024/01/31	0	0.00	5.1	57.80	57.70	-5.1	1,846	-0.28%
2024/01/30	0	0.00	5.1	57.80	57.70	-5.1	1,838	-0.27%
2024/01/25	0	0.00	1	58.00	58.10	-1	1,832	-0.05%
2024/01/24	1	57.60	0	0.00	57.50	1	1,828	0.05%
2024/01/22	0.1	57.30	0.2	57.30	57.40	-0.1	1,835	0.00%
2024/01/19	0	0.00	1	57.10	57.30	-1	1,833	-0.05%
2024/01/17	1	57.80	1	57.70	57.70	0	1,820	0.00%
2024/01/15	0.1	57.40	1	57.80	58.00	-0.9	1,790	-0.05%
2024/01/12	2	56.80	0	0.00	57.00	2	1,802	0.11%
2024/01/11	1	56.80	0	0.00	56.80	1	1,783	0.06%
2024/01/10	0.1	56.80	0	0.00	57.00	0.1	1,787	0.00%
2024/01/09	2	57.10	0	0.00	57.10	2	1,785	0.11%
2024/01/08	0.1	57.80	1	57.70	57.80	-1	1,772	-0.05%
2024/01/05	2	57.65	0	0.00	57.60	2	1,778	0.11%
2024/01/04	0	58.30	0	0.00	58.20	0	1,757	0.00%
2024/01/03	1	58.50	0	0.00	58.80	1	1,751	0.06%
2024/01/02	1	58.61	1	58.90	58.90	0	1,724	0.00%
2023/12/29	1	58.60	2	58.85	58.50	-1	1,711	-0.06%
2023/12/28	0	0.00	1	57.60	57.80	-1	1,701	-0.06%
2023/12/27	2	57.55	0	0.00	57.50	2	1,728	0.12%
2023/12/26	0.1	57.90	0	0.00	58.00	0.1	1,723	0.00%
2023/12/25	0.1	57.90	0	0.00	57.70	0.1	1,731	0.00%
2023/12/22	1	58.40	0	0.00	59.00	1	1,706	0.06%
2023/12/21	1	59.00	2.4	58.95	59.20	-1.4	1,653	-0.09%
2023/12/20	0.1	58.60	0.1	58.30	58.80	0	1,617	0.00%
2023/12/19	1	58.10	1.1	58.49	58.60	-0.1	1,565	0.00%
2023/12/18	0	0.00	6.2	58.14	58.40	-6.2	1,500	-0.41%
2023/12/14	0.1	56.56	0	0.00	56.90	0.1	1,468	0.01%
2023/12/13	18	57.11	0.1	56.20	56.30	17.9	1,457	1.23%
2023/12/12	0.1	56.95	1.3	57.15	57.20	-1.2	1,459	-0.08%
2023/12/11	0	57.00	0	0.00	57.00	0	1,455	0.00%
2023/12/08	0.1	57.00	6	57.30	57.20	-6	1,479	-0.40%
2023/12/06	0	0.00	10	57.51	57.40	-10	1,471	-0.68%
2023/12/04	1	56.00	0	0.00	56.10	1	1,426	0.07%
2023/12/01	0	55.80	0	0.00	55.80	0	1,431	0.00%
2023/11/30	0	0.00	3	56.30	56.30	-3	1,445	-0.21%
2023/11/29	2.1	55.80	0	0.00	55.90	2.1	1,487	0.14%
2023/11/28	5	55.40	0	0.00	55.80	5	1,486	0.34%
2023/11/27	1	55.10	0	0.00	55.00	1	1,488	0.07%
2023/11/22	0	0.00	1	55.20	54.90	-1	1,475	-0.07%
2023/11/21	11	54.07	2.1	54.43	54.50	8.9	1,468	0.61%
2023/11/20	3.1	53.71	0	0.00	53.60	3.1	1,457	0.22%
2023/11/17	0	53.80	0	0.00	53.90	0	1,454	0.00%
2023/11/14	0.1	53.38	0	0.00	53.20	0.1	1,520	0.01%
2023/11/13	4	53.10	1	53.70	53.00	3	1,542	0.19%
2023/11/10	0	53.60	2	53.75	53.60	-2	1,573	-0.13%
2023/11/09	0	52.90	0	0.00	52.80	0	1,558	0.00%
2023/11/06	0	0.00	0.1	52.90	52.80	-0.1	1,773	0.00%
2023/11/03	0	0.00	0.1	52.50	52.50	-0.1	2,027	0.00%
2023/11/01	0	51.90	0	0.00	51.90	0	2,220	0.00%
2023/10/31	0.1	51.40	0	0.00	50.80	0.1	2,536	0.00%
2023/10/27	0	0.00	0.3	51.90	51.90	-0.3	2,967	-0.01%
2023/10/23	0.1	51.60	0	0.00	51.60	0.1	3,290	0.00%
2023/10/20	1	51.10	0	0.00	51.20	1	3,351	0.03%
2023/10/18	1	51.80	0	0.00	51.60	1	3,558	0.03%
2023/10/17	0	0.00	0.6	52.60	52.20	-0.6	3,714	-0.02%
2023/10/16	1	52.50	0	0.00	52.50	1	3,843	0.03%
2023/10/13	1	53.10	0	0.00	52.80	1	4,081	0.02%
2023/10/12	0.1	53.20	0	0.00	53.20	0.1	4,329	0.00%
2023/10/11	0	53.00	0	0.00	52.70	0	4,406	0.00%
2023/10/05	0	52.70	0	0.00	52.60	0	4,458	0.00%
2023/10/04	2.1	52.06	0	0.00	52.10	2.1	4,499	0.05%
2023/10/03	3	53.27	14.1	53.19	53.10	-11.1	4,501	-0.25%
2023/10/02	1	54.00	0	0.00	53.80	1	4,483	0.02%
2023/09/26	1	54.40	0	0.00	54.30	1	4,521	0.02%
2023/09/25	0	0.00	1.2	55.03	55.20	-1.2	4,530	-0.03%
2023/09/22	1.1	53.90	0	0.00	54.00	1.1	4,532	0.02%
2023/09/21	0.2	54.30	1	54.40	54.30	-0.8	4,535	-0.02%
2023/09/20	0	0.00	0.3	54.80	54.20	-0.3	4,538	-0.01%
2023/09/19	3	54.73	0	0.00	54.40	3	4,511	0.07%
2023/09/15	0	0.00	2	55.30	55.60	-2	4,497	-0.04%
2023/09/14	0	0.00	3	55.17	54.90	-3	4,512	-0.07%
2023/09/13	1	54.00	1	53.90	54.30	0	4,504	0.00%
2023/09/12	0.1	54.20	0	0.00	54.20	0.1	4,490	0.00%
2023/09/11	1	54.30	0	0.00	54.20	1	4,482	0.02%
2023/09/08	1.8	54.65	0	0.00	54.50	1.8	4,486	0.04%
2023/09/06	2	54.95	0	0.00	54.80	2	4,493	0.04%
2023/09/05	1.3	55.61	0	0.00	55.40	1.3	4,475	0.03%
2023/09/04	9	56.01	0	0.00	56.10	9	4,468	0.20%
2023/09/01	2	54.90	0	0.00	55.00	2	4,422	0.05%
2023/08/31	0	0.00	2.2	54.75	54.60	-2.2	4,413	-0.05%
2023/08/30	0	0.00	1	54.50	54.30	-1	4,399	-0.02%
2023/08/29	0	0.00	1	54.60	54.80	-1	4,397	-0.02%
2023/08/28	2	54.35	1	54.20	54.20	1	4,392	0.02%
2023/08/23	1	54.30	0	0.00	54.30	1	4,391	0.02%
2023/08/22	0.2	54.60	2	54.50	54.60	-1.8	4,391	-0.04%
2023/08/21	2	55.00	0	0.00	54.30	2	4,400	0.05%
2023/08/18	0	55.20	0	0.00	54.70	0	4,388	0.00%
2023/08/16	0	0.00	1	54.20	53.40	-1	4,391	-0.02%
2023/08/14	1	53.30	0	0.00	52.90	1	4,360	0.02%
2023/08/11	1	53.60	1	54.50	54.10	0	4,299	0.00%
2023/08/10	0	54.50	0.1	54.40	54.30	-0.1	4,311	0.00%
2023/08/09	4	54.35	1	54.80	55.40	3	4,248	0.07%
2023/08/08	0	58.90	1	59.00	58.90	-1	3,996	-0.02%
2023/08/07	1	58.70	1	59.00	58.80	0	3,956	0.00%
2023/08/04	5.1	56.30	2	58.60	56.70	3.1	3,866	0.08%
2023/08/02	0.1	61.10	33	61.77	61.40	-32.9	3,623	-0.91%
2023/08/01	8	62.26	8.1	61.69	62.20	-0.1	3,484	0.00%
2023/07/31	0	0.00	1.1	59.82	59.80	-1.1	3,311	-0.03%
2023/07/28	0	0.00	0.2	59.00	59.40	-0.2	3,249	-0.01%
2023/07/27	1	58.70	55	58.61	59.50	-54	3,234	-1.67%
2023/07/25	0	57.80	1	57.82	58.10	-1	3,113	-0.03%
2023/07/24	0	59.00	1.6	59.21	59.00	-1.6	3,044	-0.05%
2023/07/21	0	58.80	7	59.09	59.00	-7	2,974	-0.24%
2023/07/20	1.2	57.58	2.1	58.40	58.60	-0.9	2,857	-0.03%
2023/07/19	1	57.30	3.3	57.16	56.30	-2.3	2,690	-0.08%
2023/07/18	1	56.30	3.6	56.06	55.90	-2.6	2,564	-0.10%
2023/07/17	2	55.05	17.2	55.96	55.90	-15.2	2,333	-0.65%
2023/07/13	0.1	52.03	1	52.00	51.80	-0.9	2,059	-0.04%
2023/07/12	0	0.00	1	52.20	51.80	-1	2,081	-0.05%
2023/07/11	0	51.60	1	52.10	52.00	-1	2,083	-0.05%
2023/07/10	0.2	52.40	1.1	52.59	52.50	-0.9	2,058	-0.05%
2023/07/07	0.9	52.18	0	0.00	51.80	0.9	2,037	0.05%
2023/07/04	25	53.30	0	0.00	53.30	25	2,046	1.22%
2023/07/03	0	53.20	0	0.00	53.30	0	2,083	0.00%
2023/06/30	0	0.00	1	53.50	53.30	-1	2,091	-0.05%
2023/06/27	0	0.00	1	52.30	52.00	-1	2,048	-0.05%
2023/06/26	0	0.00	1.4	52.20	52.20	-1.4	2,049	-0.07%
2023/06/21	0	0.00	1	51.70	52.10	-1	2,051	-0.05%
2023/06/20	1.2	51.32	1	51.40	51.40	0.2	2,044	0.01%
2023/06/19	0	0.00	1	52.40	52.40	-1	2,008	-0.05%
2023/06/16	0	52.70	0	0.00	52.50	0	2,011	0.00%
2023/06/15	0	0.00	1	52.50	52.90	-1	2,005	-0.05%
2023/06/14	1	52.40	0	0.00	52.50	1	2,014	0.05%
2023/06/13	0.1	52.70	0.1	52.60	52.90	0	2,007	0.00%
2023/06/12	1.1	52.91	0.9	52.90	52.70	0.3	2,005	0.01%
2023/06/09	0.1	53.30	0	0.00	53.50	0.1	2,013	0.00%
2023/06/07	0	52.80	0	0.00	53.30	0	2,039	0.00%
2023/06/06	1	52.70	0	0.00	52.80	1	2,046	0.05%
2023/06/05	0	0.00	0.1	53.10	53.00	-0.1	2,074	0.00%
2023/06/02	1	53.40	0.1	53.10	53.20	1	2,130	0.04%
2023/06/01	0	52.70	0	0.00	52.70	0	2,211	0.00%
2023/05/30	0	0.00	0.1	53.00	53.30	-0.1	2,359	0.00%
2023/05/29	1	53.00	0	0.00	52.80	1	2,645	0.04%
2023/05/26	1	52.90	0	0.00	53.10	1	2,677	0.04%
2023/05/23	0	0.00	13.1	54.63	54.00	-13.1	2,765	-0.47%
2023/05/22	0.2	53.50	0.1	53.60	53.70	0.1	2,722	0.00%
2023/05/19	1	53.10	0	0.00	53.10	1	2,668	0.04%
2023/05/17	1	53.30	0	0.00	53.50	1	2,642	0.04%
2023/05/16	0	52.70	1	53.20	53.00	-1	2,612	-0.04%
2023/05/15	0	0.00	3.1	52.70	52.80	-3.1	2,561	-0.12%
2023/05/12	1	52.00	0	0.00	52.50	1	2,568	0.04%
2023/05/11	1	52.00	0	0.00	52.00	1	2,560	0.04%
2023/05/10	0.1	53.10	1	53.50	53.30	-0.9	2,533	-0.04%
2023/05/09	1.1	53.82	1.4	53.42	52.70	-0.3	2,510	-0.01%
2023/05/08	0.1	53.40	11.3	53.49	53.50	-11.2	2,441	-0.46%
2023/05/05	0	0.00	5	52.80	52.80	-5	2,366	-0.21%
2023/05/04	0	0.00	1	51.50	51.80	-1	2,330	-0.04%
2023/05/03	1	52.10	1.1	52.29	52.20	-0.1	2,273	0.00%
2023/04/26	0	0.00	1	51.20	51.30	-1	2,263	-0.04%
2023/04/25	1	51.50	0	0.00	50.90	1	2,254	0.04%
2023/04/24	31	51.38	0	0.00	51.30	31	2,232	1.39%
2023/04/21	2	51.30	0	0.00	51.40	2	2,232	0.09%
2023/04/20	2.2	52.18	1	52.10	52.00	1.2	2,229	0.05%
2023/04/19	2	52.35	0.1	52.30	52.60	1.9	2,223	0.09%
2023/04/18	1	52.80	13	53.35	52.70	-12	2,199	-0.55%
2023/04/17	13	52.92	3.3	53.07	52.80	9.8	2,156	0.45%
2023/04/14	0	0.00	1	52.10	51.90	-1	2,089	-0.05%
2023/04/12	1	51.00	0	0.00	51.00	1	2,039	0.05%
2023/04/11	0	0.00	5	51.80	51.40	-5	2,025	-0.25%
2023/04/10	1.2	51.57	2	52.00	52.00	-0.8	2,049	-0.04%
2023/04/07	0	0.00	16	51.66	51.90	-16	2,035	-0.79%
2023/04/06	13	51.32	1	51.69	51.90	12	2,013	0.59%
2023/03/31	0	0.00	1	51.00	51.10	-1	1,972	-0.05%
2023/03/30	0	0.00	0.4	50.20	50.30	-0.4	1,938	-0.02%
2023/03/24	0	0.00	1	50.00	49.90	-1	1,914	-0.05%
2023/03/21	0.2	50.10	0	0.00	50.10	0.2	1,886	0.01%
2023/03/17	1	50.00	0	0.00	49.85	1	1,866	0.05%
2023/03/16	1.1	50.00	3	50.10	50.00	-1.9	1,853	-0.10%
2023/03/15	0	0.00	0.1	50.70	50.30	-0.1	1,840	0.00%
2023/03/14	0	0.00	1	50.70	50.50	-1	1,827	-0.05%
2023/03/13	1	49.60	0.1	50.00	50.10	0.9	1,813	0.05%
2023/03/10	0	50.30	0	0.00	50.30	0	1,791	0.00%
2023/03/09	0.1	51.10	0	0.00	51.10	0.1	1,772	0.00%
2023/03/08	0	0.00	0.1	51.40	51.30	-0.1	1,767	0.00%
2023/03/07	0	0.00	1	51.70	51.20	-1	1,730	-0.06%
2023/03/06	8	51.85	2	51.50	51.30	6	1,673	0.36%
2023/03/03	5	50.78	1.1	50.32	50.20	4	1,590	0.25%
2023/03/02	5	50.36	1	49.75	50.00	4	1,515	0.26%
2023/03/01	20	53.48	8.1	52.26	51.10	11.9	1,410	0.84%
2023/02/24	1	50.30	4.5	50.37	50.60	-3.5	1,105	-0.31%
2023/02/23	1	50.00	2.2	50.02	49.55	-1.2	1,057	-0.11%
2023/02/22	1	49.20	2.1	48.47	49.05	-1.1	984	-0.11%
2023/02/21	2.3	48.00	0	0.00	48.65	2.3	950	0.25%
2023/02/20	0	0.00	2	47.23	47.75	-2	929	-0.22%
2023/02/16	0	47.35	0	0.00	47.30	0	929	0.00%
2023/02/15	1	46.80	0	0.00	46.85	1	929	0.11%
2023/02/14	0	46.80	0	0.00	46.65	0	925	0.00%
2023/02/13	1	46.50	1	46.70	46.60	0	929	0.00%
2023/02/10	1	46.55	0	0.00	46.35	1	925	0.11%
2023/02/08	1	47.65	0	0.00	47.60	1	890	0.11%
2023/02/03	0	0.00	1.1	46.53	46.85	-1.1	863	-0.13%
2023/02/02	0	0.00	1	46.15	46.20	-1	842	-0.12%
2023/02/01	2	45.85	0	0.00	45.80	2	841	0.24%
2023/01/31	0	0.00	1	46.30	46.30	-1	830	-0.12%
2023/01/30	1.1	45.91	0	0.00	45.65	1.1	834	0.13%
2023/01/17	0	0.00	14	46.03	45.85	-14	839	-1.67%
2023/01/16	0	0.00	22	46.10	45.80	-22	835	-2.63%
2023/01/13	0	0.00	8	46.10	46.10	-8	834	-0.96%
2023/01/12	0	0.00	13	46.10	46.20	-13	902	-1.44%
2023/01/11	0	0.00	5	46.05	46.05	-5	898	-0.56%
2023/01/10	7.1	45.81	0	0.00	46.30	7.1	886	0.80%
2023/01/09	9.1	45.58	0.1	45.60	45.80	9	867	1.04%
2023/01/05	1	45.30	1	45.50	45.20	0	860	0.00%
2023/01/04	1	45.05	1	45.25	45.35	0	863	0.00%
2023/01/03	1	45.45	6	45.43	45.45	-5	861	-0.58%
2022/12/30	1	45.60	0	0.00	45.55	1	858	0.12%
2022/12/29	8	45.33	0	45.60	45.40	8	855	0.93%
2022/12/28	46	46.23	3	46.68	46.05	43	851	5.05%
2022/12/26	1	45.00	1	45.60	45.00	0	822	0.00%
2022/12/23	1	45.45	3	45.12	45.45	-2	814	-0.25%
2022/12/20	0	0.00	1	44.40	44.40	-1	820	-0.12%
2022/12/19	0.5	44.35	0.7	44.38	44.30	-0.2	815	-0.03%
2022/12/14	0.1	45.00	0	0.00	45.00	0.1	811	0.01%
2022/12/12	1	44.16	0.8	44.50	44.50	0.2	804	0.03%
2022/12/09	0.1	44.50	0	0.00	44.50	0.1	806	0.01%
2022/12/08	2	44.30	0.6	44.40	44.25	1.4	804	0.17%
2022/12/06	0.8	44.95	0	0.00	44.40	0.8	804	0.10%
2022/12/05	0	0.00	1	45.10	44.85	-1	799	-0.13%
2022/12/02	0	0.00	6	44.76	44.75	-6	790	-0.76%
2022/11/30	0	0.00	2	44.50	44.55	-2	773	-0.26%
2022/11/29	0	0.00	1.6	43.76	44.00	-1.6	752	-0.22%
2022/11/28	0.1	43.95	0	0.00	43.75	0.1	753	0.01%
2022/11/25	1	44.30	0	0.00	44.05	1	750	0.13%
2022/11/23	0	0.00	3	43.25	43.30	-3	744	-0.40%
2022/11/22	0.1	43.26	7	43.24	43.35	-6.9	763	-0.90%
2022/11/21	0	0.00	0.1	43.40	43.40	-0.1	773	-0.01%
2022/11/18	0	0.00	0.2	43.55	43.25	-0.2	786	-0.03%
2022/11/14	0	0.00	0.9	42.90	42.90	-0.9	795	-0.11%
2022/11/11	0.1	42.10	0	0.00	42.05	0.1	791	0.01%
2022/11/08	0	0.00	1	41.80	41.90	-1	792	-0.13%
2022/11/04	0	41.20	0	0.00	41.20	0	804	0.00%
2022/11/02	2	41.30	0.1	41.50	41.20	1.9	807	0.24%
2022/11/01	5.2	40.60	0	0.00	40.60	5.2	797	0.65%
2022/10/31	0	0.00	8.4	40.03	40.20	-8.4	792	-1.06%
2022/10/28	2.8	40.31	0.1	40.65	39.95	2.7	799	0.33%
2022/10/27	1	40.05	4.1	40.45	40.40	-3.1	792	-0.39%
2022/10/25	1	40.71	0	0.00	40.30	1	771	0.13%
2022/10/24	1	41.70	0	0.00	41.70	1	755	0.13%
2022/10/21	0	42.10	0	0.00	42.00	0	749	0.00%
2022/10/20	1.4	42.22	0	0.00	42.80	1.4	737	0.18%
2022/10/19	0	0.00	0.4	44.10	43.85	-0.4	668	-0.06%
2022/10/13	2.1	43.07	0	0.00	42.75	2.1	667	0.31%
2022/10/12	0.1	43.45	0	0.00	43.35	0.1	659	0.01%
2022/10/11	3.1	43.49	10	43.70	43.80	-7	652	-1.06%
2022/10/07	0.1	44.80	0	0.00	44.75	0.1	649	0.02%
2022/10/05	0.1	45.05	0	0.00	45.00	0.1	648	0.01%
2022/10/04	0.1	44.60	0	0.00	44.40	0.1	646	0.01%
2022/10/03	2.1	43.96	0	0.00	44.00	2.1	641	0.33%
2022/09/30	3	44.35	3	44.85	44.50	0	641	0.00%
2022/09/29	0.1	45.30	1	45.30	45.45	-0.9	631	-0.14%
2022/09/28	5.2	45.68	0	0.00	45.25	5.2	622	0.84%
2022/09/26	2.2	46.96	0	0.00	46.90	2.2	625	0.35%
2022/09/21	1	47.50	0	0.00	47.40	1	637	0.16%
2022/09/20	0	48.05	0	0.00	47.95	0	635	0.01%
2022/09/16	0	48.75	1	48.55	48.30	-1	653	-0.15%
2022/09/08	1	47.95	2	48.00	48.20	-1	687	-0.15%
2022/09/07	2	47.75	0	0.00	47.75	2	692	0.29%
2022/09/06	3	48.50	0.6	48.45	48.20	2.4	694	0.35%
2022/09/05	1	48.25	0	0.00	48.45	1	700	0.14%
2022/09/02	1	48.60	0	0.00	48.45	1	706	0.14%
2022/08/30	1	48.60	1	48.95	49.15	0	699	0.00%
2022/08/29	1	50.50	1	50.80	50.70	0	686	0.00%
2022/08/26	0	50.80	0	0.00	50.60	0	665	0.00%
2022/08/24	1.5	50.23	2	50.30	50.20	-0.6	652	-0.08%
2022/08/22	0	49.75	0	0.00	49.75	0	656	0.01%
2022/08/19	2	48.90	0	0.00	49.10	2	651	0.31%
2022/08/17	0	0.00	0.1	49.80	49.50	-0.1	655	-0.01%
2022/08/15	0	0.00	10	49.45	49.70	-10	674	-1.48%
2022/08/12	0	0.00	5	48.63	48.90	-5	680	-0.74%
2022/08/10	10	47.83	0	0.00	47.60	10	702	1.43%
2022/08/09	1.1	48.06	0	0.00	48.10	1.1	721	0.15%
2022/08/08	0	0.00	1	47.60	47.75	-1	735	-0.14%
2022/08/04	1	46.76	0	0.00	47.20	1	800	0.13%
2022/08/03	3	46.98	0	0.00	47.15	3	834	0.36%
2022/08/01	0	48.50	0	0.00	48.40	0	874	0.00%
2022/07/28	0.1	49.00	0	0.00	48.95	0.1	897	0.01%
2022/07/27	0	0.00	2	48.83	49.00	-2	920	-0.22%
2022/07/25	0	0.00	1	48.50	48.65	-1	954	-0.10%
2022/07/22	2	47.68	0	0.00	47.65	2	966	0.21%
2022/07/21	4	47.69	0	0.00	47.90	4	997	0.40%
2022/07/20	0	0.00	2	47.83	47.70	-2	1,018	-0.20%
2022/07/19	2	46.95	0	0.00	47.35	2	1,033	0.19%
2022/07/15	1	46.85	0	0.00	46.85	1	1,102	0.09%
2022/07/12	0.1	47.10	0	0.00	47.10	0.1	1,333	0.01%
2022/07/08	0	47.30	0	0.00	47.20	0	1,510	0.00%
2022/07/04	0.1	48.60	1	48.50	48.65	-0.9	1,563	-0.06%
2022/07/01	0	0.00	2	47.48	47.35	-2	1,567	-0.13%
2022/06/30	0.1	47.60	4.2	46.96	47.55	-4.1	1,596	-0.25%
2022/06/28	0	47.90	0	0.00	47.90	0	1,607	0.00%
2022/06/23	1.3	46.91	0	0.00	47.05	1.3	1,698	0.08%
2022/06/22	0.1	47.00	1	46.75	46.85	-0.9	1,694	-0.05%
2022/06/17	0.1	48.20	0	0.00	47.60	0.1	1,699	0.00%
2022/06/16	0.1	48.90	0	0.00	48.70	0.1	1,703	0.00%
2022/06/15	0.2	49.00	1	48.25	49.00	-0.8	1,731	-0.04%
2022/06/14	0.1	47.65	0	0.00	47.75	0.1	1,740	0.00%
2022/06/13	0.3	48.15	0	0.00	47.90	0.3	1,750	0.01%
2022/06/09	0.1	49.00	0	0.00	49.00	0.1	1,813	0.00%
2022/06/08	0	0.00	20	48.65	49.00	-20	1,832	-1.09%
2022/06/01	1	49.10	0	0.00	49.10	1	1,936	0.05%
2022/05/31	0.1	49.10	0	0.00	49.40	0.1	1,952	0.00%
2022/05/30	0	48.95	0	0.00	48.90	0	1,950	0.00%
2022/05/27	20	48.50	0	0.00	48.50	20	1,952	1.02%
2022/05/26	0	0.00	1	48.35	48.45	-1	1,962	-0.05%
2022/05/25	0	0.00	2	47.45	47.75	-2	1,970	-0.10%
2022/05/24	5	47.04	0	47.30	47.05	5	2,006	0.25%
2022/05/23	0	0.00	1	47.50	47.55	-1	2,000	-0.05%
2022/05/19	1	46.70	0	0.00	47.05	1	2,032	0.05%
2022/05/18	0	0.00	2	47.20	47.50	-2	2,142	-0.09%
2022/05/17	2.3	46.99	0	0.00	46.90	2.3	2,132	0.11%
2022/05/16	0.2	47.40	0	0.00	47.25	0.2	2,132	0.01%
2022/05/13	2	47.23	0	0.00	47.45	2	2,147	0.09%
2022/05/12	1.1	47.62	0	0.00	47.35	1.1	2,147	0.05%
2022/05/11	0.1	49.40	3.1	48.87	48.80	-3	2,126	-0.14%
2022/05/10	2	49.65	1	49.40	49.95	1	2,094	0.05%
2022/05/09	1.1	50.51	0	0.00	50.40	1.1	2,080	0.05%
2022/05/06	0	0.00	3	52.10	51.90	-3	2,066	-0.15%
2022/05/05	0	0.00	3	52.10	52.10	-3	2,085	-0.14%
2022/05/03	2.1	52.69	0	0.00	52.20	2.1	2,061	0.10%
2022/04/29	1	52.80	1	52.80	52.80	0	2,045	0.00%
2022/04/25	1	54.10	0	0.00	53.70	1	2,002	0.05%
2022/04/21	7	54.94	0.2	55.30	54.60	6.8	1,992	0.34%
2022/04/20	4.4	54.71	0	0.00	55.60	4.4	1,941	0.22%
2022/04/19	13	54.61	3	54.43	54.30	10	1,880	0.53%
2022/04/18	5.1	55.27	1.3	56.10	54.50	3.8	1,849	0.21%
2022/04/15	8.4	54.28	0.4	54.48	55.30	8.1	1,743	0.46%
2022/04/14	1.2	54.90	2	54.65	54.90	-0.8	1,625	-0.05%
2022/04/13	2	54.50	0	0.00	54.40	2	1,587	0.13%
2022/04/11	0.1	55.00	1	54.90	54.90	-0.9	1,578	-0.06%
2022/04/06	0.1	55.20	0	0.00	55.20	0.1	1,560	0.00%
2022/03/31	1	54.40	0	0.00	54.10	1	1,548	0.06%
2022/03/30	1	54.40	0	0.00	54.40	1	1,542	0.06%
2022/03/29	0.1	54.60	0	0.00	54.70	0.1	1,528	0.00%
2022/03/28	0.1	54.50	7	53.86	54.50	-6.9	1,502	-0.46%
2022/03/24	2	53.30	0	0.00	53.30	2	1,457	0.14%
2022/03/23	0.1	53.50	0	0.00	53.50	0.1	1,469	0.01%
2022/03/22	0	0.00	1	53.00	53.10	-1	1,476	-0.07%
2022/03/21	0.3	53.00	0	0.00	52.90	0.3	1,472	0.02%
2022/03/17	0.2	52.80	0	0.00	52.80	0.2	1,440	0.01%
2022/03/16	0.1	52.60	1.1	52.41	52.40	-1	1,426	-0.07%
2022/03/15	1.1	52.31	0	0.00	52.20	1.1	1,414	0.07%
2022/03/14	4.1	52.70	7.2	52.54	52.60	-3.1	1,403	-0.22%
2022/03/11	1	53.90	0	0.00	53.80	1	1,355	0.07%
2022/03/10	0.4	54.60	0	0.00	54.60	0.4	1,343	0.03%
2022/03/09	2.1	53.86	0	0.00	54.00	2.1	1,337	0.16%
2022/03/07	1	54.40	2	54.35	54.20	-1	1,300	-0.08%
2022/03/04	1	54.80	0.1	55.20	55.00	0.9	1,282	0.07%
2022/03/03	1	54.90	1	54.90	54.90	0	1,289	0.00%
2022/03/02	0	0.00	0.1	54.40	54.60	-0.1	1,294	-0.01%
2022/03/01	1.1	54.41	0	0.00	54.50	1.1	1,290	0.08%
2022/02/24	0	0.00	7	54.40	54.30	-7	1,273	-0.55%
2022/02/22	1	54.30	0	0.00	54.70	1	1,247	0.08%
2022/02/21	1	55.00	0	0.00	54.90	1	1,250	0.08%
2022/02/18	0.5	55.20	2.5	55.48	55.20	-2	1,239	-0.16%
2022/02/17	2	53.30	0	0.00	53.40	2	1,129	0.18%
2022/02/16	2.1	53.36	0	0.00	53.50	2.1	1,146	0.18%
2022/02/15	1.1	53.50	2	53.80	53.40	-0.9	1,145	-0.08%
2022/02/14	4.1	52.83	0	0.00	53.10	4.1	1,130	0.36%
2022/02/09	0	0.00	3	52.90	52.90	-3	1,255	-0.24%
2022/02/08	2.1	52.56	0	0.00	52.90	2.1	1,260	0.16%
2022/02/07	0	0.00	1	52.50	53.00	-1	1,252	-0.08%
2022/01/26	6.1	52.10	0	0.00	52.20	6.1	1,230	0.49%
2022/01/25	2	52.00	0	0.00	52.20	2	1,273	0.16%
2022/01/21	0.1	52.30	0	0.00	52.20	0.1	1,287	0.01%
2022/01/19	5.3	52.12	0	52.40	52.30	5.3	1,273	0.41%
2022/01/18	0	52.50	0	0.00	52.20	0	1,286	0.00%
2022/01/17	0.2	52.40	0.1	52.30	52.20	0	1,291	0.00%
2022/01/14	0	0.00	0	52.50	52.30	0	1,284	0.00%
2022/01/12	0	52.40	3	52.30	52.30	-3	1,316	-0.23%
2022/01/10	0.1	52.60	0	0.00	52.50	0.1	1,312	0.00%
2022/01/07	0	0.00	2	52.60	52.40	-2	1,317	-0.15%
2022/01/06	0.1	52.80	0	0.00	52.70	0.1	1,304	0.00%
2022/01/04	1	52.60	0	0.00	52.70	1	1,315	0.08%
2022/01/03	0	0.00	2	53.10	52.90	-2	1,306	-0.15%
2021/12/28	0.1	53.60	1.3	53.07	53.60	-1.2	1,313	-0.09%
2021/12/27	4.1	52.70	0.1	53.00	52.70	4	1,303	0.30%
2021/12/23	0	0.00	0.1	52.80	52.70	-0.1	1,364	-0.01%
2021/12/22	0	0.00	1.2	52.72	52.60	-1.2	1,377	-0.09%
2021/12/21	0.3	52.50	0	0.00	52.50	0.3	1,394	0.02%
2021/12/20	0	52.40	0	0.00	52.20	0	1,416	0.00%
2021/12/17	0	52.50	5	52.30	52.30	-5	1,405	-0.36%
2021/12/16	0.1	52.50	0.1	52.70	52.30	0	1,393	0.00%
2021/12/15	0.1	52.60	3	52.73	52.50	-2.9	1,410	-0.21%
2021/12/13	0.5	52.90	0	0.00	52.60	0.5	1,436	0.03%
2021/12/10	1.1	52.61	0	0.00	52.70	1.1	1,444	0.07%
2021/12/09	5.2	52.71	0	0.00	52.80	5.2	1,460	0.35%
2021/12/08	0	0.00	1	52.70	52.70	-1	1,512	-0.07%
2021/12/06	0	0.00	1	52.30	52.30	-1	1,512	-0.07%
2021/12/02	4.1	52.01	0	0.00	52.00	4.1	1,521	0.27%
2021/11/29	0.5	52.50	0	0.00	52.20	0.5	1,570	0.03%
2021/11/25	0	0.00	1	52.80	52.80	-1	1,582	-0.06%
2021/11/24	0.5	52.94	0	0.00	52.70	0.5	1,611	0.03%
2021/11/18	0.5	53.21	0.5	53.30	53.30	0	1,662	0.00%
2021/11/17	0.3	52.90	0	0.00	52.80	0.3	1,701	0.02%
2021/11/16	0.1	52.80	0	0.00	52.70	0.1	1,765	0.00%
2021/11/15	0.2	52.75	0	0.00	52.40	0.2	1,802	0.01%
2021/11/12	5	52.80	0	0.00	52.90	5	1,806	0.28%
2021/11/10	1.7	52.02	0	0.00	52.20	1.7	1,863	0.09%
2021/11/09	2	52.45	2	52.30	52.20	0	1,877	0.00%
2021/11/08	3	52.57	1.1	52.64	52.90	1.9	1,858	0.10%
2021/11/05	0.3	53.60	0	0.00	53.50	0.3	1,919	0.02%
2021/11/04	2	53.50	0	0.00	53.50	2	2,054	0.10%
2021/11/03	0.1	53.60	0	0.00	53.50	0.1	2,249	0.00%
2021/11/02	1	53.00	0.5	53.10	53.00	0.5	2,268	0.02%
2021/11/01	1.2	53.53	0	0.00	53.10	1.2	2,255	0.05%
2021/10/29	3	53.50	0	0.00	53.70	3	2,266	0.13%
2021/10/28	2	53.55	1	53.70	53.70	1	2,282	0.04%
2021/10/27	0.3	53.90	0	0.00	53.70	0.3	2,311	0.01%
2021/10/26	0.2	54.10	0	53.90	53.60	0.2	2,329	0.01%
2021/10/22	1	53.50	2	53.50	53.50	-1	2,353	-0.04%
2021/10/21	0	0.00	0.1	53.70	53.20	-0.1	2,371	0.00%
2021/10/20	0	0.00	1	54.00	54.00	-1	2,368	-0.04%
2021/10/19	0	54.50	0	0.00	54.30	0	2,363	0.00%
2021/10/18	1.2	54.07	0	0.00	54.30	1.2	2,372	0.05%
2021/10/14	15	53.60	0	0.00	53.70	15	2,379	0.63%
2021/10/13	1	53.20	0	0.00	53.40	1	2,395	0.04%
2021/10/12	0.2	53.14	0	0.00	53.30	0.2	2,403	0.01%
2021/10/08	0	0.00	0.2	53.40	53.10	-0.2	2,402	-0.01%
2021/10/07	0.1	53.40	0	0.00	53.40	0.1	2,416	0.00%
2021/10/06	4.1	53.10	0	0.00	53.00	4.1	2,430	0.17%
2021/10/01	3.4	53.78	2	53.60	53.50	1.4	2,457	0.06%
2021/09/30	0.1	54.60	0	0.00	54.90	0.1	2,408	0.00%
2021/09/29	2	54.50	1	54.50	54.60	1	2,413	0.04%
2021/09/28	1	55.50	0	0.00	55.20	1	2,412	0.04%
2021/09/27	0	0.00	2	55.00	55.20	-2	2,399	-0.08%
2021/09/24	1.4	54.50	0	0.00	54.40	1.4	2,401	0.06%
2021/09/23	0.3	54.30	3.1	54.50	54.20	-2.8	2,425	-0.12%
2021/09/22	0	54.30	3	53.90	54.10	-3	2,450	-0.12%
2021/09/17	0.1	54.90	2	54.20	54.90	-1.9	2,464	-0.08%
2021/09/16	0.1	54.70	0	0.00	54.40	0.1	2,469	0.00%
2021/09/15	1.4	54.68	0	0.00	54.60	1.4	2,488	0.06%
2021/09/13	1	54.70	0	0.00	54.90	1	2,506	0.04%
2021/09/10	5.1	55.77	0	0.00	55.90	5.1	2,466	0.21%
2021/09/09	1	55.40	0	0.00	55.60	1	2,485	0.04%
2021/09/08	1	55.90	0	0.00	55.70	1	2,499	0.04%
2021/09/07	0.1	56.30	0	0.00	56.00	0.1	2,515	0.00%
2021/09/06	0.3	56.60	0	0.00	56.20	0.3	2,541	0.01%
2021/09/03	12	56.68	11.2	56.90	56.90	0.8	2,534	0.03%
2021/09/01	1.1	55.34	2	54.30	55.50	-0.9	2,487	-0.04%
2021/08/30	0	0.00	0.1	54.40	54.20	-0.1	2,461	-0.01%
2021/08/26	3.2	54.54	0	0.00	54.40	3.2	2,443	0.13%
2021/08/24	3	54.43	1	54.40	54.80	2	2,441	0.08%
2021/08/23	1.1	52.95	4	53.35	53.80	-3	2,446	-0.12%
2021/08/20	5.2	56.12	1.4	55.99	56.10	3.7	2,392	0.16%
2021/08/19	6.1	56.29	0	0.00	56.20	6.1	2,337	0.26%
2021/08/18	0.1	57.10	0.5	56.40	56.90	-0.4	2,301	-0.02%
2021/08/17	1.1	56.84	1	57.30	56.80	0.1	2,295	0.00%
2021/08/16	0.1	56.50	2	56.35	56.30	-1.9	2,273	-0.08%
2021/08/13	1	55.90	0	0.00	55.90	1	2,251	0.04%
2021/08/12	7	55.79	0	0.00	56.10	7	2,238	0.31%
2021/08/11	7.6	55.35	0	0.00	55.50	7.6	2,251	0.34%
2021/08/10	6.3	56.45	1	57.00	56.50	5.3	2,183	0.24%
2021/08/09	15.5	57.72	6	58.45	57.50	9.5	2,138	0.44%
2021/08/06	3.1	60.41	0	0.00	60.70	3.1	1,997	0.15%
2021/08/04	0	0.00	1.5	61.50	61.40	-1.5	2,236	-0.07%
2021/08/03	0	0.00	10	60.90	61.00	-10	2,297	-0.44%
2021/08/02	0.1	60.73	1.1	60.41	60.80	-1	2,338	-0.04%
2021/07/30	0	0.00	0.1	60.30	60.10	-0.1	2,324	0.00%
2021/07/29	1	60.00	0	0.00	60.00	1	2,334	0.04%
2021/07/28	5.3	59.30	0	0.00	59.30	5.3	2,358	0.22%
2021/07/27	5	59.70	0	0.00	59.60	5	2,441	0.20%
2021/07/26	0.4	60.10	0	0.00	59.90	0.4	2,514	0.01%
2021/07/20	1	59.40	1	59.40	59.30	0	2,854	0.00%
2021/07/19	0	59.90	0	0.00	59.80	0	2,928	0.00%
2021/07/16	0.2	60.00	10.4	59.81	60.00	-10.2	3,034	-0.34%
2021/07/13	0.1	59.70	0	0.00	59.60	0.1	3,192	0.00%
2021/07/12	0.1	59.90	0	0.00	59.70	0.1	3,230	0.00%
2021/07/09	5	59.60	0	0.00	59.60	5	3,238	0.15%
2021/07/08	1	60.00	0	0.00	60.10	1	3,278	0.03%
2021/07/05	0.1	60.40	0	0.00	60.40	0.1	3,351	0.00%
2021/07/02	1	60.60	2	60.40	60.40	-1	3,367	-0.03%
2021/07/01	1.2	60.10	0	0.00	60.60	1.2	3,386	0.04%
2021/06/29	1.4	60.32	0	0.00	60.60	1.4	3,451	0.04%
2021/06/28	1.1	60.72	17.4	60.67	60.80	-16.3	3,482	-0.47%
2021/06/24	0	59.90	0	0.00	59.90	0	3,475	0.00%
2021/06/23	2	59.30	4.2	59.26	59.30	-2.2	3,478	-0.06%
2021/06/22	0	0.00	5	59.00	59.00	-5	3,526	-0.14%
2021/06/21	1	58.60	0	0.00	58.60	1	3,529	0.03%
2021/06/18	5.1	58.51	0	0.00	59.10	5.1	3,536	0.15%
2021/06/16	0.1	59.20	2	58.80	59.20	-1.9	3,566	-0.05%
2021/06/15	0.1	59.00	6	58.73	59.00	-5.9	3,558	-0.17%
2021/06/11	0	0.00	2	57.90	57.90	-2	3,538	-0.06%
2021/06/09	3	57.70	0	0.00	57.60	3	3,555	0.08%
2021/06/08	0.1	57.80	0	0.00	57.70	0.1	3,574	0.00%
2021/06/07	0	0.00	10	57.50	57.50	-10	3,637	-0.27%
2021/06/04	5	57.90	0.1	58.30	57.90	4.9	3,677	0.13%
2021/06/03	2	58.40	1	58.80	58.40	1	3,758	0.03%
2021/06/02	1	57.80	2	57.80	58.40	-1	3,898	-0.03%
2021/06/01	5.1	58.00	13	58.04	58.10	-7.9	3,921	-0.20%
2021/05/31	6.2	57.12	0	0.00	57.70	6.2	3,986	0.15%
2021/05/28	0.2	56.65	0	0.00	56.60	0.2	3,988	0.01%
2021/05/27	2	56.70	0.1	56.60	56.40	1.9	3,989	0.05%
2021/05/26	0.1	56.50	0	0.00	56.60	0.1	4,000	0.00%
2021/05/24	0.2	56.80	1	56.70	56.50	-0.8	4,012	-0.02%
2021/05/21	0.3	57.00	1	56.90	56.90	-0.7	4,036	-0.02%
2021/05/20	0.2	56.70	4	56.90	56.90	-3.8	4,068	-0.09%
2021/05/19	1.1	55.54	0	0.00	56.40	1.1	4,092	0.03%
2021/05/18	0.2	57.10	0	0.00	57.00	0.2	4,061	0.01%
2021/05/17	4.1	55.49	4.2	54.82	54.50	-0.1	4,039	0.00%
2021/05/14	2.3	55.61	0	0.00	56.40	2.3	3,957	0.06%
2021/05/13	0.5	56.79	1	57.10	56.40	-0.5	3,896	-0.01%
2021/05/12	12.1	57.15	7	56.19	55.40	5.1	3,777	0.14%
2021/05/11	12	59.73	0	0.00	59.20	12	3,640	0.33%
2021/05/10	1.1	60.01	4	60.18	60.50	-2.9	3,576	-0.08%
2021/05/07	0.5	59.10	5	59.10	59.20	-4.5	3,533	-0.13%
2021/05/06	6	58.28	1	58.70	58.70	5	3,539	0.14%
2021/05/05	1.1	58.60	0	0.00	58.60	1.1	3,526	0.03%
2021/05/04	14	58.63	17	59.08	58.90	-3	3,504	-0.09%
2021/05/03	3.1	60.00	8.5	60.12	60.10	-5.4	3,424	-0.16%
2021/04/29	30.2	60.25	0	0.00	59.90	30.2	3,364	0.90%
2021/04/28	2	60.70	8.2	59.93	61.30	-6.2	3,249	-0.19%
2021/04/27	0.1	58.10	5	58.26	58.10	-4.9	3,135	-0.16%
2021/04/26	0.1	58.00	3	57.40	58.00	-2.9	3,121	-0.09%
2021/04/23	1.2	57.88	1	58.90	57.50	0.2	3,122	0.01%
2021/04/22	3	58.27	5	58.62	57.90	-2	3,093	-0.06%
2021/04/21	6.2	57.91	0	58.20	57.70	6.2	2,995	0.21%
2021/04/20	1.1	57.64	0.1	58.10	58.00	1	2,976	0.03%
2021/04/19	35	57.31	0	0.00	58.40	35	2,966	1.18%
2021/04/16	1.3	56.88	2.6	56.77	57.00	-1.3	2,948	-0.05%
2021/04/15	2	56.30	0	0.00	56.50	2	2,932	0.07%
2021/04/14	0.2	56.60	2	55.60	56.30	-1.8	2,957	-0.06%
2021/04/13	0.1	56.10	1.2	56.48	56.10	-1.1	2,959	-0.04%
2021/04/12	4.1	55.30	1.2	55.25	55.20	2.9	3,012	0.10%
2021/04/09	3	54.20	4	54.20	54.20	-1	3,138	-0.03%
2021/04/08	2.3	54.24	0	0.00	54.40	2.3	3,172	0.07%
2021/04/07	0	0.00	8	54.40	54.50	-8	3,199	-0.25%
2021/04/06	1.1	54.41	1	55.00	54.40	0.1	3,342	0.00%
2021/04/01	2.1	55.23	0	0.00	54.50	2.1	3,503	0.06%
2021/03/31	2	54.90	0	0.00	54.60	2	3,561	0.06%
2021/03/30	0.2	54.60	0	0.00	54.70	0.2	3,507	0.01%
2021/03/29	2.3	54.30	11	54.43	54.20	-8.7	3,488	-0.25%
2021/03/26	0	0.00	0.1	54.00	54.10	-0.1	3,484	0.00%
2021/03/25	4.1	54.12	5.4	53.76	53.80	-1.3	3,464	-0.04%
2021/03/24	0	52.90	0	0.00	52.90	0	3,422	0.00%
2021/03/22	0	52.30	0.5	52.20	52.60	-0.5	3,426	-0.01%
2021/03/19	0.1	52.15	0	0.00	51.90	0.1	3,430	0.00%
2021/03/18	0.1	52.73	1	52.60	52.50	-0.9	3,413	-0.03%
2021/03/17	0	52.50	0	0.00	52.50	0	3,452	0.00%
2021/03/16	3.2	52.31	0.5	52.50	52.40	2.7	3,541	0.08%
2021/03/12	0.2	52.70	3	52.30	52.70	-2.8	3,521	-0.08%
2021/03/11	0.3	52.50	0	0.00	52.30	0.3	3,524	0.01%
2021/03/10	80	53.80	1	53.10	53.20	79	3,487	2.27%
2021/03/09	11	52.55	6.2	52.62	53.20	4.8	3,445	0.14%
2021/03/08	2.1	53.00	8.1	52.41	53.00	-6	3,366	-0.18%
2021/03/05	1.1	50.73	1	50.40	51.00	0.1	3,222	0.00%
2021/03/04	6	51.07	2	51.00	50.70	4	3,212	0.12%
2021/03/03	1.3	50.14	0	0.00	50.30	1.3	3,138	0.04%
2021/02/25	1.1	50.29	0	0.00	50.30	1.1	3,093	0.03%
2021/02/23	0	50.20	0	0.00	50.20	0	3,082	0.00%
2021/02/22	2	50.10	1	50.30	50.00	1	3,049	0.03%
2021/02/19	0	0.00	5	50.00	50.30	-5	3,001	-0.17%
2021/02/18	0.1	49.65	1	49.40	49.65	-0.9	2,976	-0.03%
2021/02/17	1.7	48.91	0	0.00	48.95	1.7	2,983	0.06%
2021/02/05	2.1	48.28	2	48.35	48.40	0.1	2,987	0.00%
2021/02/04	0.1	48.35	0	0.00	48.30	0.1	2,986	0.00%
2021/02/03	0.2	48.24	0	0.00	48.30	0.2	3,008	0.01%
2021/02/02	1.1	47.96	0	0.00	47.85	1.1	3,026	0.04%
2021/02/01	0.4	48.11	1	48.00	47.90	-0.6	3,001	-0.02%
2021/01/29	2	48.53	2	48.95	48.25	0	2,976	0.00%
2021/01/28	2.3	48.44	0	0.00	48.70	2.3	2,964	0.08%
2021/01/27	0.2	48.80	0	0.00	48.70	0.2	2,948	0.01%
2021/01/26	1.1	48.96	0	0.00	48.85	1.1	2,939	0.04%
2021/01/25	0.4	49.21	0	0.00	49.00	0.4	2,936	0.01%
2021/01/22	3	49.00	0	0.00	49.20	3	2,927	0.10%
2021/01/21	0	0.00	1	48.20	48.00	-1	2,902	-0.03%
2021/01/20	0	0.00	1	48.40	47.65	-1	2,905	-0.03%
2021/01/19	4.1	49.10	2	48.90	48.95	2.1	2,857	0.07%
2021/01/18	1.2	48.53	2	48.90	48.50	-0.8	2,862	-0.03%
2021/01/15	1	49.20	4	49.26	48.90	-3	2,830	-0.11%
2021/01/14	0	0.00	40	50.09	49.85	-40	2,829	-1.41%
2021/01/13	40.3	50.12	0	0.00	50.10	40.3	2,822	1.43%
2021/01/12	0.8	50.79	0.1	50.40	50.00	0.7	2,803	0.03%
2021/01/11	0	50.90	6.1	50.62	51.00	-6.1	2,781	-0.22%
2021/01/08	15.6	49.90	20	50.00	50.10	-4.4	2,724	-0.16%
2021/01/07	3.1	49.97	1.1	50.03	50.00	1.9	2,684	0.07%
2021/01/06	0	0.00	1	50.20	49.65	-1	2,649	-0.04%
2021/01/05	1.1	50.65	0	0.00	50.20	1.1	2,609	0.04%
2021/01/04	3.1	51.49	1.2	51.73	51.00	1.9	2,554	0.07%
2020/12/31	9	50.44	5	50.50	50.80	4	2,435	0.16%
2020/12/30	1	49.95	0	0.00	49.95	1	2,412	0.04%
2020/12/29	4.1	49.79	21	50.00	50.30	-16.9	2,400	-0.71%
2020/12/28	5.4	50.21	20.2	50.21	51.00	-14.8	2,253	-0.66%
2020/12/25	10.2	48.44	5.1	48.40	48.10	5.1	2,062	0.25%
2020/12/24	10	46.73	0	0.00	46.80	10	1,951	0.51%
2020/12/23	0	0.00	1	46.60	46.70	-1	1,955	-0.05%
2020/12/22	1	47.10	0.5	46.90	46.25	0.5	1,979	0.03%
2020/12/21	0.5	46.60	0	0.00	46.60	0.5	2,000	0.02%
2020/12/18	0.1	46.45	0	0.00	46.45	0.1	2,010	0.01%
2020/12/16	0.3	46.00	0	0.00	46.00	0.3	1,994	0.02%
2020/12/14	5.3	46.69	0	0.00	46.30	5.3	1,980	0.27%
2020/12/11	0	0.00	1	47.00	46.90	-1	1,961	-0.05%
2020/12/10	18	47.78	0	0.00	47.50	18	1,922	0.94%
2020/12/09	0	0.00	2	46.10	46.30	-2	1,833	-0.11%
2020/12/08	6	46.06	3.1	46.10	46.05	3	1,854	0.16%
2020/12/07	0	0.00	2.2	46.24	46.10	-2.2	1,853	-0.12%
2020/12/04	1.1	46.12	1	46.35	46.40	0.1	1,866	0.00%
2020/12/03	0	0.00	3	46.50	46.25	-3	1,864	-0.16%
2020/12/02	1	46.35	10.2	46.38	46.35	-9.2	1,882	-0.49%
2020/12/01	0.1	46.65	0	0.00	46.60	0.1	1,919	0.00%
2020/11/27	0.3	46.95	3	46.78	47.00	-2.7	2,026	-0.14%
2020/11/25	0.1	46.60	1	46.85	46.65	-0.9	2,165	-0.04%
2020/11/24	0	0.00	1	46.60	46.45	-1	2,277	-0.04%
2020/11/18	1	46.85	0	0.00	46.75	1	2,515	0.04%
2020/11/17	0.1	46.75	2	46.80	46.80	-1.9	2,550	-0.08%
2020/11/16	0.1	46.70	0	0.00	46.65	0.1	2,617	0.01%
2020/11/12	0.2	46.10	7	46.20	46.15	-6.8	2,659	-0.26%
2020/11/11	0	46.40	2	46.30	46.45	-2	2,733	-0.07%
2020/11/10	7	45.87	7	45.74	45.90	0	2,745	0.00%
2020/11/09	0	0.00	2	45.10	45.15	-2	2,752	-0.07%
2020/11/06	1	44.95	0	0.00	45.00	1	2,764	0.04%
2020/11/05	0.2	45.05	8	45.23	45.15	-7.8	2,785	-0.28%
2020/11/03	2	45.00	0	0.00	44.90	2	2,833	0.07%
2020/11/02	1.1	44.76	2	44.80	44.85	-0.9	2,839	-0.03%
2020/10/30	0.8	45.31	0	0.00	44.95	0.8	2,832	0.03%
2020/10/29	0.1	45.45	0	0.00	45.45	0.1	2,823	0.00%
2020/10/28	0.2	45.70	0	0.00	45.70	0.2	2,830	0.01%
2020/10/27	0	0.00	3	45.45	45.45	-3	2,816	-0.11%
2020/10/23	3	45.40	3	45.35	45.30	0	2,798	0.00%
2020/10/22	0	0.00	1	45.25	45.25	-1	2,835	-0.04%
2020/10/21	0.1	45.40	0	0.00	45.50	0.1	2,807	0.00%
2020/10/20	10	45.25	0	0.00	45.25	10	2,821	0.35%
2020/10/16	6.1	44.97	2	44.80	44.75	4.1	2,821	0.14%
2020/10/15	0	0.00	3	44.85	44.75	-3	2,864	-0.10%
2020/10/14	2.2	45.04	2	44.95	44.90	0.2	2,906	0.01%
2020/10/13	4	44.85	0	0.00	44.60	4	2,944	0.14%
2020/10/12	7.1	44.89	9	44.96	44.90	-1.9	3,011	-0.06%
2020/10/08	0	0.00	2	44.58	44.55	-2	3,068	-0.07%
2020/10/07	0.5	44.10	0	0.00	44.10	0.5	3,100	0.02%
2020/10/06	3	44.00	1	44.00	44.10	2	3,143	0.06%
2020/10/05	0.1	42.95	0	0.00	42.95	0.1	3,124	0.00%
2020/09/30	2	42.00	0	0.00	42.25	2	3,130	0.06%
2020/09/29	2	42.25	0	0.00	42.10	2	3,136	0.06%
2020/09/25	2.1	41.91	10	41.80	42.10	-7.9	3,176	-0.25%
2020/09/24	4	41.63	1.1	41.58	41.50	2.9	3,190	0.09%
2020/09/23	3	43.00	1	42.80	42.85	2	3,154	0.06%
2020/09/22	3	43.53	0	0.00	43.50	3	3,153	0.10%
2020/09/16	0.1	43.65	0	0.00	43.55	0.1	3,117	0.00%
2020/09/14	0.1	43.90	0	0.00	43.80	0.1	3,143	0.00%
2020/09/11	0.1	43.30	0	0.00	43.00	0.1	3,168	0.00%
2020/09/10	0.1	43.80	10	43.65	43.70	-9.9	3,175	-0.31%
2020/09/09	2	43.60	0	0.00	43.55	2	3,182	0.06%
2020/09/08	10	43.90	3	44.07	44.20	7	3,167	0.22%
2020/09/07	1	43.55	1	43.50	43.50	0	3,171	0.00%
2020/09/04	1.2	43.55	1	43.75	43.60	0.2	3,183	0.01%
2020/09/03	4.1	43.70	0	0.00	43.50	4.1	3,162	0.13%
2020/09/02	5	44.46	0	0.00	44.50	5	3,078	0.16%
2020/08/31	4	45.43	61	44.68	45.25	-57	3,068	-1.86%
2020/08/28	7	46.57	1.1	46.45	46.45	6	2,979	0.20%
2020/08/27	0.1	48.90	4	49.24	48.95	-3.9	2,876	-0.14%
2020/08/26	25	48.99	2	48.95	48.90	23	2,753	0.84%
2020/08/25	37.1	48.90	0	0.00	48.90	37.1	2,706	1.37%
2020/08/24	1	48.85	0	0.00	48.75	1	2,668	0.04%
2020/08/21	29	48.45	0.1	48.80	48.85	29	2,666	1.09%
2020/08/20	35	48.05	119	47.49	47.90	-84	2,639	-3.18%	大賣/
2020/08/19	0	0.00	1	49.55	49.60	-1	2,575	-0.04%
2020/08/18	27	49.03	0	0.00	48.95	27	2,562	1.05%
2020/08/17	55.5	48.77	3	48.67	48.90	52.5	2,538	2.07%
2020/08/13	0.1	46.75	1	46.95	46.85	-0.9	2,509	-0.03%
2020/08/11	1	46.40	0	0.00	46.25	1	2,673	0.04%
2020/08/07	5	45.75	0	0.00	45.65	5	2,721	0.18%
2020/08/06	0.3	45.85	0	0.00	45.85	0.3	2,725	0.01%
2020/08/05	0.1	46.00	0.3	46.00	46.00	-0.2	2,781	-0.01%
2020/07/30	0	0.00	1	46.10	46.25	-1	2,965	-0.03%
2020/07/29	0.1	45.30	0	0.00	45.30	0.1	3,030	0.00%
2020/07/27	10.2	45.60	0	0.00	45.60	10.2	3,056	0.33%
2020/07/21	1	46.70	1	47.05	46.90	0	3,180	0.00%
2020/07/20	0	0.00	1	47.00	47.45	-1	3,156	-0.03%
2020/07/17	0	0.00	5	46.60	46.20	-5	3,124	-0.16%
2020/07/16	2.1	47.29	0.8	47.00	47.10	1.2	3,093	0.04%
2020/07/15	0.1	46.75	12	46.41	47.00	-11.9	3,025	-0.39%
2020/07/14	5	45.10	3	45.23	45.15	2	2,974	0.07%
2020/07/13	2	44.51	7.1	44.93	44.95	-5	2,935	-0.17%
2020/07/10	0	0.00	1	43.70	43.70	-1	2,918	-0.03%
2020/07/09	0	0.00	2	44.10	44.05	-2	2,934	-0.07%
2020/07/08	0	0.00	5	44.05	44.10	-5	2,928	-0.17%
2020/07/07	0	0.00	10	43.83	43.80	-10	2,922	-0.34%
2020/07/06	13.1	43.62	0	0.00	43.60	13.1	2,909	0.45%
2020/07/03	0	43.45	0	0.00	43.45	0	2,913	0.00%
2020/07/02	0.2	43.45	0	0.00	43.60	0.2	2,911	0.01%
2020/07/01	0.2	42.95	0	0.00	42.95	0.2	2,924	0.01%
2020/06/29	2	42.63	0	0.00	42.60	2	3,023	0.07%
2020/06/24	0	0.00	2	43.10	43.05	-2	3,061	-0.07%
2020/06/19	2	43.50	0	0.00	43.10	2	3,104	0.06%
2020/06/18	4	43.84	0	0.00	43.80	4	3,094	0.13%
2020/06/17	1	43.80	0	43.10	43.10	1	3,072	0.03%
2020/06/16	0.1	43.05	0	0.00	43.10	0.1	3,075	0.00%
2020/06/15	0.1	42.70	5	43.05	42.70	-4.9	3,137	-0.16%
2020/06/12	0	0.00	5	41.85	42.25	-5	3,153	-0.16%
2020/06/11	1	42.60	3	43.35	42.55	-2	3,178	-0.06%
2020/06/10	0	0.00	1.1	43.60	43.55	-1.1	3,176	-0.03%
2020/06/09	6	43.54	0	0.00	43.55	6	3,234	0.19%
2020/06/08	4	43.64	0	0.00	43.80	4	3,261	0.12%
2020/06/05	0.1	44.10	0	0.00	44.20	0.1	3,235	0.00%
2020/06/03	20	43.80	0	0.00	44.10	20	3,333	0.60%
2020/06/02	0.1	43.75	0	0.00	43.80	0.1	3,321	0.00%
2020/06/01	0.1	43.70	0	0.00	43.70	0.1	3,322	0.00%
2020/05/27	0.1	44.15	0	0.00	44.15	0.1	3,284	0.00%
2020/05/26	3	44.20	0	0.00	44.20	3	3,277	0.09%
2020/05/25	0.1	44.20	8	44.30	44.25	-7.9	3,253	-0.24%
2020/05/22	3	43.30	0	0.00	43.20	3	3,224	0.09%
2020/05/21	0	0.00	1	44.20	44.00	-1	3,204	-0.03%
2020/05/20	1	43.85	3	44.28	43.85	-2	3,194	-0.06%
2020/05/19	5	44.55	12	44.79	44.80	-7	3,156	-0.22%
2020/05/18	4	43.78	13	43.78	43.90	-9	3,046	-0.30%
2020/05/15	1.1	42.94	1	43.00	42.80	0.1	2,985	0.00%
2020/05/14	0	0.00	5.2	42.53	41.90	-5.2	2,929	-0.18%
2020/05/13	1	42.45	0	0.00	42.35	1	2,883	0.03%
2020/05/12	0.1	42.20	6	41.65	42.15	-5.9	2,867	-0.21%
2020/05/11	4	42.75	0	0.00	43.00	4	2,814	0.14%
2020/05/08	5	43.05	12	43.14	43.35	-7	2,793	-0.25%
2020/05/07	0	0.00	1	42.20	42.25	-1	2,723	-0.04%
2020/05/06	3	41.88	0	0.00	41.50	3	2,732	0.11%
2020/05/05	1.2	41.82	2	41.83	41.95	-0.8	2,696	-0.03%
2020/05/04	1	40.80	2	40.88	40.85	-1	2,635	-0.04%
2020/04/30	0	0.00	2	41.40	41.45	-2	2,619	-0.08%
2020/04/29	3	41.50	1	41.50	41.45	2	2,599	0.08%
2020/04/28	0	0.00	6	40.48	40.70	-6	2,530	-0.24%
2020/04/27	3.1	39.76	0	0.00	39.90	3.1	2,546	0.12%
2020/04/24	0	0.00	1	39.60	39.80	-1	2,535	-0.04%
2020/04/22	1	38.35	0	0.00	38.55	1	2,464	0.04%
2020/04/21	1	39.20	32	38.70	38.65	-31	2,460	-1.26%
2020/04/20	1	39.45	0	0.00	39.45	1	2,443	0.04%
2020/04/15	0.1	39.70	4	39.46	39.70	-3.9	2,387	-0.16%
2020/04/14	0	0.00	6	38.10	38.45	-6	2,340	-0.26%
2020/04/13	1	37.75	2	37.85	37.65	-1	2,344	-0.04%
2020/04/10	8	37.78	1	37.70	37.80	7	2,362	0.30%
2020/04/08	0	0.00	2	37.35	37.15	-2	2,434	-0.08%
2020/04/07	2	37.08	0.4	37.30	37.05	1.6	2,420	0.07%
2020/04/06	30.1	36.98	7	36.81	37.05	23.1	2,390	0.97%
2020/04/01	12.2	37.71	1	37.70	36.95	11.2	2,378	0.47%
2020/03/31	6	37.66	24	37.59	36.95	-18	2,330	-0.77%
2020/03/30	15.1	35.82	1	37.05	36.50	14.1	2,283	0.62%
2020/03/27	1	35.10	0	0.00	35.10	1	2,246	0.04%
2020/03/25	2	35.00	1	35.15	34.90	1	2,283	0.04%
2020/03/20	1	33.90	0	0.00	34.20	1	2,633	0.04%
2020/03/19	3.4	32.06	11	33.03	32.00	-7.7	2,620	-0.29%
2020/03/17	3	35.05	25	35.39	35.25	-22	2,605	-0.84%
2020/03/16	7	36.11	0	0.00	35.80	7	2,565	0.27%
2020/03/13	0	0.00	1	35.95	36.00	-1	2,543	-0.04%
2020/03/12	6.2	37.59	4	37.81	37.40	2.2	2,469	0.09%
2020/03/11	0	0.00	1	39.00	38.70	-1	2,426	-0.04%
2020/03/10	1	38.20	2	38.05	38.40	-1	2,442	-0.04%
2020/03/09	5	38.90	0	0.00	38.65	5	2,495	0.20%
2020/03/06	0.1	40.10	0	0.00	40.05	0.1	2,473	0.00%
2020/03/04	0	0.00	10	39.90	40.00	-10	2,515	-0.40%
2020/03/03	2	40.10	0	0.00	40.15	2	2,510	0.08%
2020/03/02	4.5	39.95	0.2	40.05	40.00	4.3	2,509	0.17%
2020/02/27	0.1	40.30	4	40.30	40.30	-3.9	2,496	-0.16%
2020/02/26	1	40.20	0	40.25	40.15	1	2,502	0.04%
2020/02/21	0	41.00	2	41.23	40.95	-2	2,540	-0.08%
2020/02/20	1	41.30	0.4	41.40	41.30	0.6	2,548	0.03%
2020/02/19	0	41.45	0	0.00	41.45	0	2,564	0.00%
2020/02/18	2	41.70	0	0.00	41.45	2	2,571	0.08%
2020/02/17	0.2	40.95	3	40.90	40.95	-2.8	2,580	-0.11%
2020/02/13	0	0.00	1	40.75	40.70	-1	2,730	-0.04%
2020/02/12	7	40.65	0	0.00	40.65	7	2,743	0.26%
2020/02/11	0	40.70	0	0.00	40.50	0	2,743	0.00%
2020/02/07	1	40.65	0	0.00	40.50	1	2,744	0.04%
2020/02/06	0	0.00	2	41.30	41.30	-2	2,719	-0.07%
2020/02/05	0.1	41.10	0	0.00	41.05	0.1	2,718	0.00%
2020/02/04	0	41.15	0	0.00	41.05	0	2,714	0.00%
2020/01/31	10	41.30	0	0.00	41.30	10	2,692	0.37%
2020/01/30	4	40.65	2	40.73	40.40	2	2,679	0.07%
2020/01/20	10	42.70	0	0.00	42.60	10	2,620	0.38%
2020/01/17	5	43.00	0	0.00	43.00	5	2,656	0.19%
2020/01/15	1	42.90	0	0.00	42.85	1	2,675	0.04%
2020/01/13	0	0.00	1	43.25	43.25	-1	2,706	-0.04%
2020/01/09	0	0.00	1	42.95	42.95	-1	2,742	-0.04%
2020/01/06	1.2	41.92	0	0.00	42.00	1.2	2,715	0.04%
2020/01/03	1	42.90	0	0.00	42.45	1	2,692	0.04%
2020/01/02	6	43.23	20	43.40	43.20	-14	2,630	-0.53%
2019/12/31	0	0.00	6	43.65	43.65	-6	2,596	-0.23%
2019/12/30	15	43.90	0	0.00	44.00	15	2,589	0.58%
2019/12/27	1	43.90	3	43.90	43.90	-2	2,578	-0.08%
2019/12/26	0	0.00	1	44.15	44.15	-1	2,568	-0.04%
2019/12/25	2	44.23	0	0.00	44.25	2	2,571	0.08%
2019/12/24	2	44.38	0	0.00	44.40	2	2,563	0.08%
2019/12/23	0	0.00	1	44.10	44.15	-1	2,553	-0.04%
2019/12/20	25	45.14	25	44.72	44.70	0	2,525	0.00%
2019/12/19	31	44.40	33	44.82	44.80	-2	2,487	-0.08%
2019/12/18	6	43.73	7	43.56	43.70	-1	2,326	-0.04%
2019/12/17	0	0.00	1	42.00	42.15	-1	2,132	-0.05%
2019/12/16	1	41.05	2	41.50	41.45	-1	2,083	-0.05%
2019/12/13	1	42.10	0.1	41.30	41.30	0.9	2,090	0.04%
2019/12/12	0	0.00	41	41.92	41.95	-41	2,069	-1.98%
2019/12/11	3	41.30	6	41.25	41.40	-3	2,037	-0.15%
2019/12/10	11.2	41.00	0	0.00	41.10	11.2	2,034	0.55%
2019/12/09	0	41.30	0	0.00	41.50	0	2,024	0.00%
2019/12/06	0	41.40	0	0.00	41.60	0	2,019	0.00%
2019/12/05	56.1	41.63	40	41.55	41.55	16.1	2,010	0.80%
2019/12/04	0	0.00	51	41.65	41.45	-51	1,983	-2.57%
2019/12/03	0	0.00	1	40.40	40.65	-1	1,891	-0.05%
2019/12/02	60.1	39.99	34	40.10	40.10	26.1	1,845	1.42%
2019/11/29	3	39.80	0	0.00	39.60	3	1,822	0.16%
2019/11/28	0	0.00	3.1	39.60	39.60	-3.1	1,812	-0.17%
2019/11/25	0.4	39.45	0	0.00	39.40	0.4	1,821	0.02%
2019/11/22	3	39.50	0	0.00	39.45	3	1,842	0.16%
2019/11/20	0	40.05	45	40.38	40.25	-45	1,836	-2.45%
2019/11/19	0	40.10	1	40.45	40.35	-1	1,851	-0.05%
2019/11/18	0	0.00	9	39.87	40.00	-9	1,839	-0.49%
2019/11/15	0	0.00	9	39.78	39.70	-9	1,812	-0.50%
2019/11/14	27	39.82	0	0.00	39.90	27	1,845	1.46%
2019/11/13	1	39.75	9	39.81	39.75	-8	1,837	-0.44%
2019/11/12	9	38.84	2.3	38.82	38.80	6.8	1,731	0.39%
2019/11/11	4	38.09	3	38.35	38.35	1	1,738	0.06%
2019/11/08	0	0.00	25	38.40	38.30	-25	1,731	-1.44%
2019/11/07	17.1	38.23	5.1	38.29	38.20	12	1,733	0.69%
2019/11/05	0.1	37.70	0	0.00	37.65	0.1	1,734	0.00%
2019/11/04	1	37.70	1	37.65	37.90	0	1,763	0.00%
2019/10/31	3	37.70	0	0.00	37.70	3	1,827	0.16%
2019/10/28	0.1	38.00	0	0.00	38.00	0.1	1,869	0.00%
2019/10/25	0	0.00	3	38.30	38.20	-3	1,897	-0.16%
2019/10/24	1	37.35	0	0.00	37.50	1	1,849	0.05%
2019/10/22	3	37.77	0	0.00	37.75	3	1,842	0.16%
2019/10/21	1	38.00	0	0.00	38.00	1	1,830	0.06%
2019/10/18	3	37.57	0	0.00	37.85	3	1,804	0.17%
2019/10/15	5	36.85	0	0.00	36.80	5	1,722	0.29%
2019/10/09	5	36.85	5	36.90	36.80	0	1,713	0.00%
2019/10/08	0	0.00	0.2	37.20	37.10	-0.2	1,698	-0.01%
2019/10/03	5	37.40	0	0.00	37.40	5	1,689	0.30%
2019/10/01	12	37.85	1.8	37.62	37.60	10.3	1,692	0.61%
2019/09/26	1	38.10	1	38.40	38.15	0	1,682	0.00%
2019/09/25	0	0.00	2	38.10	38.20	-2	1,692	-0.12%
2019/09/24	1	38.05	1	38.10	38.00	0	1,737	0.00%
2019/09/23	1	38.40	1	38.65	38.30	0	1,765	0.00%
2019/09/20	3	38.75	0	0.00	38.50	3	1,798	0.17%
2019/09/19	3	38.93	2	39.03	38.95	1	1,867	0.05%
2019/09/18	0	0.00	4	39.05	38.95	-4	2,081	-0.19%
2019/09/16	5.4	37.74	2	38.10	38.30	3.4	2,065	0.16%
2019/09/12	3	37.67	1	38.00	37.65	2	2,048	0.10%
2019/09/11	24	37.68	3	37.90	37.85	21	2,063	1.02%
2019/09/10	3	37.50	0	0.00	37.70	3	2,072	0.14%
2019/09/06	4	37.66	1	37.60	37.65	3	2,068	0.15%
2019/09/05	3	38.10	0	0.00	37.90	3	2,077	0.14%
2019/09/04	1	38.30	3	38.28	38.25	-2	2,077	-0.10%
2019/09/03	0.3	37.80	0	0.00	37.75	0.3	2,090	0.01%
2019/09/02	22	37.37	0	0.00	37.35	22	2,114	1.04%
2019/08/30	1.1	37.00	0	0.00	36.90	1.1	2,115	0.05%
2019/08/28	5	36.85	0	0.00	36.80	5	2,160	0.23%
2019/08/27	2	36.58	0	0.00	36.95	2	2,170	0.09%
2019/08/26	0	0.00	8	39.53	39.55	-8	2,175	-0.37%
2019/08/23	3	39.05	1	39.40	39.40	2	2,150	0.09%
2019/08/22	2	38.80	1	39.15	39.20	1	2,172	0.05%
2019/08/21	7	39.07	0	0.00	38.95	7	2,196	0.32%
2019/08/20	0	39.15	0	0.00	39.10	0	2,264	0.00%
2019/08/19	11	38.85	1	38.70	38.80	10	2,281	0.44%
2019/08/16	8	39.55	1	39.70	39.35	7	2,257	0.31%
2019/08/14	4	40.43	1	40.85	40.10	3	2,340	0.13%
2019/08/13	0	41.10	0	0.00	41.25	0	2,423	0.00%
2019/08/12	0.3	41.40	0	0.00	41.45	0.3	2,526	0.01%
2019/08/08	2	41.45	0	0.00	41.20	2	2,514	0.08%
2019/08/07	4	41.48	1	41.50	41.00	3	2,521	0.12%
2019/08/06	0	0.00	1	41.35	41.15	-1	2,497	-0.04%
2019/08/05	2	41.58	3	41.73	40.75	-1	2,518	-0.04%
2019/08/02	0.1	40.80	0	0.00	40.80	0.1	2,453	0.00%
2019/08/01	64	40.69	10	40.95	40.80	54	2,449	2.20%
2019/07/30	15	40.45	0	0.00	40.45	15	2,435	0.62%
2019/07/29	1.1	40.79	5	39.90	40.70	-3.9	2,425	-0.16%
2019/07/25	0	0.00	1	39.95	39.90	-1	2,397	-0.04%
2019/07/23	0	0.00	1	39.80	39.80	-1	2,388	-0.04%
2019/07/22	0	0.00	3	39.62	39.70	-3	2,394	-0.13%
2019/07/19	0	39.50	0	0.00	39.60	0	2,412	0.00%
2019/07/15	1.2	39.69	0	0.00	39.60	1.2	2,441	0.05%
2019/07/11	3.2	39.68	2	39.65	39.60	1.2	2,448	0.05%
2019/07/09	3	39.53	2	39.70	39.65	1	2,444	0.04%
2019/07/08	0	0.00	1	39.30	39.40	-1	2,437	-0.04%
2019/07/02	0	0.00	13	39.25	39.35	-13	2,436	-0.53%
2019/07/01	12	39.31	5	39.20	39.15	7	2,421	0.29%
2019/06/28	3.1	40.00	0	0.00	39.95	3.1	2,373	0.13%
2019/06/27	8	40.44	1	40.55	40.45	7	2,339	0.30%
2019/06/26	6	40.93	13	40.90	40.45	-7	2,315	-0.30%
2019/06/25	11	40.84	12	40.75	40.80	-1	2,236	-0.04%
2019/06/24	0	0.00	3	39.17	39.35	-3	2,014	-0.15%
2019/06/21	3	38.85	0	0.00	38.65	3	1,991	0.15%
2019/06/19	1	38.85	1	39.60	38.90	0	1,969	0.00%
2019/06/18	0	0.00	1	39.40	39.45	-1	1,943	-0.05%
2019/06/17	0	39.00	0	0.00	39.05	0	1,925	0.00%
2019/06/13	1	38.05	2	38.23	38.85	-1	1,931	-0.05%
2019/06/12	2.2	38.52	0	0.00	38.40	2.2	1,927	0.11%
2019/06/11	0.3	39.00	0	0.00	39.00	0.3	1,945	0.02%
2019/06/06	0	0.00	2	39.15	39.05	-2	1,914	-0.10%
2019/06/05	0	0.00	1	39.05	39.05	-1	1,901	-0.05%
2019/06/03	3	38.15	1	38.30	38.35	2	1,841	0.11%
2019/05/31	92	39.42	3	39.45	38.55	89	1,814	4.90%
2019/05/30	3	39.15	1	38.70	39.15	2	1,773	0.11%
2019/05/28	0.1	38.80	0	0.00	38.80	0.1	1,713	0.00%
2019/05/24	1	38.45	0	0.00	38.05	1	1,579	0.06%
2019/05/23	0	0.00	0.5	38.00	38.00	-0.5	1,559	-0.03%
2019/05/21	3	38.62	11	38.09	38.30	-8	1,506	-0.53%
2019/05/20	4	38.04	2	38.33	38.15	2	1,428	0.14%
2019/05/17	2	37.25	25	37.03	37.50	-23	1,319	-1.74%
2019/05/16	0	36.00	0	0.00	36.05	0	1,208	0.00%
2019/05/15	4	36.65	0	0.00	36.50	4	1,203	0.33%
2019/05/14	0	36.45	0	0.00	36.45	0	1,185	0.00%
2019/05/13	32.5	36.36	0	0.00	36.45	32.5	1,166	2.79%
2019/05/10	0	0.00	22	35.35	35.45	-22	1,105	-1.99%
2019/05/09	1	35.40	1	35.40	35.40	0	1,103	0.00%
2019/05/08	1	35.60	0	0.00	35.95	1	1,091	0.09%
2019/05/07	0	0.00	1	35.60	35.70	-1	1,071	-0.09%
2019/05/06	2	35.23	1	35.05	35.20	1	1,060	0.09%
2019/05/03	1	35.10	1	35.35	35.30	0	1,056	0.00%
2019/05/02	0	35.25	0	0.00	35.25	0	1,060	0.00%
2019/04/30	1	35.45	0	0.00	35.10	1	1,064	0.09%
2019/04/29	0.1	35.45	1	35.35	35.40	-0.9	1,059	-0.09%
2019/04/25	1	35.55	0	0.00	35.60	1	1,052	0.10%
2019/04/24	0	0.00	15	35.95	36.00	-15	1,046	-1.43%
2019/04/22	0	0.00	3	35.57	35.90	-3	1,047	-0.29%
2019/04/18	2	34.98	0	0.00	34.95	2	1,105	0.18%
2019/04/17	1	35.15	0	0.00	35.15	1	1,134	0.09%
2019/04/15	0.1	35.20	0	0.00	35.20	0.1	1,195	0.01%
2019/04/12	0.2	35.25	0	0.00	35.20	0.2	1,287	0.02%
2019/04/11	0.2	35.40	2	35.35	35.35	-1.8	1,316	-0.14%
2019/04/10	2	35.45	2	35.43	35.30	0	1,323	0.00%
2019/04/08	0	0.00	2	35.05	35.05	-2	1,347	-0.15%
2019/03/29	0	0.00	1	35.30	35.30	-1	1,478	-0.07%
2019/03/28	1.1	34.90	1	35.15	34.95	0.1	1,474	0.01%
2019/03/27	0	0.00	9	35.06	35.05	-9	1,479	-0.61%
2019/03/26	3	35.03	0	0.00	35.15	3	1,500	0.20%
2019/03/25	3	34.90	1	35.10	35.05	2	1,552	0.13%
2019/03/22	0	0.00	10	34.90	34.85	-10	1,614	-0.62%
2019/03/21	1	34.90	0	0.00	34.95	1	1,669	0.06%
2019/03/18	16	35.15	5	35.26	35.30	11	1,677	0.66%
2019/03/15	0.1	35.30	2	35.15	35.40	-1.9	1,668	-0.11%
2019/03/14	2	35.10	2	35.15	34.90	0	1,647	0.00%
2019/03/11	2	34.45	0	0.00	34.45	2	1,586	0.13%
2019/03/08	0	34.75	0	0.00	34.70	0	1,593	0.00%
2019/03/07	0	0.00	1	34.95	34.70	-1	1,594	-0.06%
2019/03/06	3	34.95	1	35.00	34.95	2	1,594	0.13%
2019/03/05	1	34.95	5	34.95	35.00	-4	1,611	-0.25%
2019/03/04	0.2	34.95	0	0.00	34.95	0.2	1,611	0.01%
2019/02/27	2	34.80	0	0.00	34.70	2	1,607	0.12%
2019/02/26	0	0.00	1	34.75	34.70	-1	1,603	-0.06%
2019/02/25	0	0.00	8	34.95	34.85	-8	1,597	-0.50%
2019/02/22	0	0.00	1	35.00	35.00	-1	1,593	-0.06%
2019/02/21	1	34.75	0	0.00	34.90	1	1,584	0.06%
2019/02/20	2	34.78	2	35.10	35.05	0	1,580	0.00%
2019/02/19	2	34.93	1	35.20	34.95	1	1,578	0.06%
2019/02/18	9	35.14	0	0.00	35.20	9	1,568	0.57%
2019/02/12	1.1	34.75	1	34.75	34.75	0.1	1,540	0.01%
2019/01/29	1	34.70	0	0.00	34.90	1	1,527	0.07%
2019/01/28	0.1	34.80	0	0.00	34.85	0.1	1,528	0.01%
2019/01/23	1	34.40	0	0.00	34.50	1	1,532	0.07%
2019/01/22	0	0.00	1	34.80	34.50	-1	1,539	-0.06%
2019/01/21	2	34.63	0	0.00	34.80	2	1,548	0.13%
2019/01/18	3	34.83	0	0.00	34.80	3	1,587	0.19%
2019/01/17	3	34.95	4.1	34.92	34.90	-1.1	1,611	-0.07%
2019/01/16	1	34.90	1	35.10	34.90	0	1,614	0.00%
2019/01/15	28	35.12	28	34.95	35.10	0	1,609	0.00%
2019/01/14	1.1	34.71	0	0.00	34.80	1.1	1,612	0.07%
2019/01/11	2.2	34.89	0	0.00	34.80	2.2	1,653	0.13%
2019/01/10	1	35.70	1	36.00	35.25	0	1,628	0.00%
2019/01/09	1	34.70	3	34.92	35.20	-2	1,576	-0.13%
2019/01/08	0	0.00	1	34.85	34.75	-1	1,542	-0.06%
2019/01/07	2	35.40	20	35.11	35.20	-18	1,527	-1.18%
2019/01/04	7	34.75	29	34.95	34.80	-22	1,486	-1.48%
2019/01/03	38	34.40	11	34.52	34.10	27	1,429	1.89%
2019/01/02	2	33.90	1	34.15	33.80	1	1,402	0.07%
2018/12/28	0.1	33.50	0	0.00	33.50	0.1	1,382	0.01%
2018/12/27	1	33.50	4	33.58	33.45	-3	1,370	-0.22%
2018/12/26	10	34.25	36	33.46	33.40	-26	1,365	-1.90%
2018/12/25	5	33.95	6	34.17	33.90	-1	1,349	-0.07%
2018/12/24	18	34.67	1	34.40	34.40	17	1,326	1.28%
2018/12/22	19	34.30	7	34.34	34.30	12	1,280	0.94%
2018/12/21	2	32.88	18	32.96	33.00	-16	1,231	-1.30%
2018/12/20	15	32.95	1	32.95	33.00	14	1,223	1.14%
2018/12/19	1	32.35	1	33.00	32.75	0	1,215	0.00%
2018/12/18	15	33.67	79	33.94	32.80	-64	1,208	-5.30%
2018/12/17	8	34.78	14	35.24	34.35	-6	1,179	-0.51%
2018/12/14	7	34.24	9	34.64	33.95	-2	1,123	-0.18%
2018/12/13	4	32.94	2	32.78	33.00	2	1,078	0.19%
2018/12/12	0	0.00	1	32.00	32.10	-1	1,085	-0.09%
2018/12/11	1.2	31.81	0	0.00	31.85	1.2	1,082	0.11%
2018/12/10	5	31.85	0	0.00	31.75	5	1,100	0.45%
2018/12/07	5	32.20	0	0.00	32.15	5	1,116	0.45%
2018/12/06	14	32.10	0	0.00	32.15	14	1,134	1.23%
2018/12/05	25.2	32.39	0	0.00	32.50	25.2	1,139	2.21%
2018/12/04	7	32.61	0	0.00	32.60	7	1,157	0.60%
2018/12/03	35	32.90	0	0.00	32.90	35	1,170	2.99%
2018/11/30	10	32.55	0	0.00	32.35	10	1,184	0.84%
2018/11/28	0.1	32.35	0	0.00	32.35	0.1	1,349	0.01%
2018/11/13	1	30.15	0	0.00	30.50	1	1,664	0.06%
2018/11/09	1	31.45	0	0.00	30.60	1	1,679	0.06%
2018/11/08	5	31.55	0	0.00	31.50	5	1,693	0.30%
2018/11/05	1.1	30.74	0	0.00	31.10	1.1	1,796	0.06%
2018/10/26	0.1	30.35	0	0.00	30.25	0.1	1,872	0.01%
2018/10/23	0	0.00	0.2	31.40	31.30	-0.2	1,822	-0.01%
2018/10/22	1	31.05	0	0.00	31.40	1	1,820	0.05%
2018/10/19	2	31.40	0	0.00	31.40	2	1,810	0.11%
2018/10/08	3	36.20	0	0.00	36.15	3	1,734	0.17%
2018/10/05	0	0.00	1	36.35	36.30	-1	1,738	-0.06%
2018/10/04	0	0.00	1	37.00	36.90	-1	1,728	-0.06%
2018/10/02	1	37.40	0	0.00	37.35	1	1,725	0.06%
2018/09/27	3	37.50	0	0.00	37.40	3	1,752	0.17%
2018/09/21	0	0.00	1	37.90	37.80	-1	1,783	-0.06%
2018/09/20	0	0.00	1	37.50	37.40	-1	1,786	-0.06%
2018/09/18	1	37.05	1	37.30	36.95	0	1,816	0.00%
2018/09/17	1	36.60	0	0.00	36.50	1	1,815	0.06%
2018/09/13	0.1	36.70	0	0.00	36.70	0.1	1,876	0.01%
2018/09/10	1	35.35	0	0.00	35.35	1	1,938	0.05%
2018/09/07	0	0.00	3	36.35	36.20	-3	1,938	-0.15%
2018/09/05	23	37.00	0	0.00	37.00	23	1,907	1.21%
2018/09/04	0	0.00	22.5	41.17	41.40	-22.5	1,829	-1.23%
2018/09/03	1	41.85	2	41.83	41.75	-1	1,758	-0.06%
2018/08/29	0	41.20	3	41.15	41.25	-3	1,637	-0.18%
2018/08/28	4	40.80	0	0.00	40.70	4	1,605	0.25%
2018/08/27	0	0.00	1	40.65	40.70	-1	1,593	-0.06%
2018/08/24	0	0.00	4	39.65	39.60	-4	1,571	-0.25%
2018/08/23	20	39.45	1	39.50	39.65	19	1,578	1.20%
2018/08/21	1	38.90	0	0.00	38.85	1	1,611	0.06%
2018/08/20	1	39.15	0	0.00	39.10	1	1,602	0.06%
2018/08/17	4	39.31	0	0.00	39.30	4	1,602	0.25%
2018/08/16	2	38.93	2	39.30	39.45	0	1,631	0.00%
2018/08/15	3	39.25	0	0.00	39.25	3	1,645	0.18%
2018/08/14	1	39.60	0	0.00	39.70	1	1,651	0.06%
2018/08/13	1	39.65	0	0.00	39.75	1	1,674	0.06%
2018/08/10	0	0.00	1	41.00	41.00	-1	1,654	-0.06%
2018/08/09	1	40.90	0	0.00	40.70	1	1,693	0.06%
2018/08/08	0	0.00	1	41.15	41.15	-1	1,799	-0.06%
2018/08/07	6	41.28	0	0.00	41.20	6	1,902	0.32%
2018/08/06	8.1	41.32	2	40.90	41.00	6.1	1,890	0.32%
2018/08/01	3	39.70	0.7	39.80	39.80	2.3	1,844	0.12%
2018/07/31	1	39.65	0	0.00	39.75	1	1,838	0.05%
2018/07/30	2	39.95	0	0.00	39.95	2	1,845	0.11%
2018/07/26	0	40.35	1	40.40	40.50	-1	1,883	-0.05%
2018/07/25	0	0.00	2	39.90	39.95	-2	1,919	-0.10%
2018/07/24	1	39.45	0	0.00	39.60	1	2,001	0.05%
2018/07/23	1	39.50	1	39.55	39.55	0	2,060	0.00%
2018/07/20	0	39.40	0	0.00	39.40	0	2,124	0.00%
2018/07/12	0.1	40.00	0	0.00	40.00	0.1	2,310	0.01%
2018/07/11	0.1	39.65	1	39.75	39.65	-0.9	2,326	-0.04%
2018/07/10	1	39.55	1	39.80	39.60	0	2,325	0.00%
2018/07/04	3.1	39.56	0	0.00	39.95	3.1	2,333	0.13%
2018/06/28	0	0.00	1.6	40.37	40.15	-1.6	2,269	-0.07%
2018/06/27	2	40.88	6	41.35	40.20	-4	2,286	-0.17%
2018/06/26	0	40.90	1	41.20	41.05	-1	2,247	-0.04%
2018/06/25	1	41.00	1	41.10	40.60	0	2,230	0.00%
2018/06/22	7	41.31	0	0.00	41.35	7	2,211	0.32%
2018/06/21	0	0.00	3	42.00	42.00	-3	2,167	-0.14%
2018/06/20	0.2	39.60	0	0.00	39.60	0.2	2,110	0.01%
2018/06/19	0	0.00	3	39.20	39.35	-3	2,113	-0.14%
2018/06/15	3	39.23	0	0.00	39.10	3	2,110	0.14%
2018/06/14	1	39.30	2	39.38	39.30	-1	2,111	-0.05%
2018/06/13	1	39.70	1	39.95	39.50	0	2,126	0.00%
2018/06/12	0	0.00	5	39.80	39.80	-5	2,145	-0.23%
2018/06/11	1	39.80	1	40.05	39.80	0	2,151	0.00%
2018/06/08	0	0.00	1	39.70	39.70	-1	2,149	-0.05%
2018/06/07	1	39.50	0	0.00	39.50	1	2,189	0.05%
2018/06/06	0.1	39.65	1	39.65	39.80	-0.9	2,217	-0.04%
2018/06/05	2	39.65	2	39.48	39.45	0	2,245	0.00%
2018/06/04	0.1	39.60	1	39.90	39.75	-0.9	2,299	-0.04%
2018/06/01	0	39.35	0	0.00	39.45	0	2,357	0.00%
2018/05/31	0	0.00	8	38.75	38.75	-8	2,384	-0.34%
2018/05/29	1	39.10	0	0.00	39.00	1	2,619	0.04%
2018/05/25	0	0.00	1	39.40	39.40	-1	2,705	-0.04%
2018/05/24	1	39.20	1	39.50	39.35	0	2,734	0.00%
2018/05/23	2	39.38	3	39.60	39.35	-1	2,705	-0.04%
2018/05/22	2	39.50	0	0.00	39.35	2	2,679	0.07%
2018/05/21	0.2	39.70	0	0.00	39.80	0.2	2,652	0.01%
2018/05/17	1	41.00	1	41.00	41.20	0	2,559	0.00%
2018/05/16	3	40.88	3	41.18	41.50	0	2,514	0.00%
2018/05/15	1	39.05	20	39.49	39.95	-19	2,406	-0.79%
2018/05/11	1	37.35	20	37.35	37.35	-19	2,317	-0.82%
2018/05/09	1	37.50	0	0.00	37.55	1	2,289	0.04%
2018/05/08	1	37.60	0	0.00	37.70	1	2,276	0.04%
2018/05/07	1.1	37.70	2	37.90	37.80	-0.9	2,275	-0.04%
2018/05/04	0.1	37.65	0	0.00	37.65	0.1	2,252	0.00%
2018/05/03	2	37.08	0	0.00	37.10	2	2,224	0.09%
2018/05/02	3	37.78	1	37.80	37.75	2	2,202	0.09%
2018/04/30	14	38.32	3	38.30	38.35	11	2,161	0.51%
2018/04/27	0	0.00	63	36.54	37.25	-63	2,072	-3.04%
2018/04/26	31	36.98	41	36.70	36.25	-10	2,026	-0.49%
2018/04/25	0	0.00	3	36.00	36.30	-3	1,975	-0.15%
2018/04/23	2	35.70	2	35.60	35.75	0	1,954	0.00%
2018/04/20	0.1	34.40	0	0.00	34.40	0.1	1,882	0.01%
2018/04/19	0	0.00	1	34.20	34.20	-1	1,877	-0.05%
2018/04/18	1	34.25	0	0.00	34.00	1	1,863	0.05%
2018/04/17	0	0.00	2	35.00	34.85	-2	1,845	-0.11%
2018/04/13	1	34.70	0	0.00	34.85	1	1,856	0.05%
2018/04/12	1	34.75	0	0.00	34.95	1	1,886	0.05%
2018/04/11	1	34.80	0	0.00	34.80	1	1,886	0.05%
2018/04/09	4.2	34.88	1	34.70	35.05	3.2	1,867	0.17%
2018/04/02	3	34.75	0	0.00	34.75	3	1,920	0.16%
2018/03/30	6	35.10	6	34.60	34.30	0	1,938	0.00%
2018/03/29	0	0.00	2	34.58	34.55	-2	1,922	-0.10%
2018/03/27	20	35.00	0	0.00	34.85	20	1,934	1.03%
2018/03/26	0	0.00	1	34.30	34.40	-1	1,934	-0.05%
2018/03/23	1	33.90	1	34.30	34.10	0	1,934	0.00%
2018/03/22	3	35.27	0	0.00	35.00	3	1,915	0.16%
2018/03/21	0	0.00	4	35.63	35.45	-4	1,910	-0.21%
2018/03/20	1.2	35.68	1	36.10	35.60	0.2	1,912	0.01%
2018/03/19	0	0.00	20	35.75	35.60	-20	1,906	-1.05%
2018/03/14	5	35.30	0	0.00	35.30	5	1,872	0.27%
2018/03/13	4	35.55	2	35.05	35.40	2	1,873	0.11%
2018/03/12	0	0.00	1	35.80	35.55	-1	1,831	-0.05%
2018/03/09	2	36.08	1	36.50	36.00	1	1,801	0.06%
2018/03/08	0	0.00	2	36.10	36.15	-2	1,779	-0.11%
2018/03/07	8	35.84	3	36.17	35.65	5	1,714	0.29%
2018/03/06	0	0.00	1	35.80	35.50	-1	1,661	-0.06%
2018/03/05	0.2	35.00	32	35.50	35.20	-31.8	1,645	-1.93%
2018/03/02	2	36.15	3	35.30	35.90	-1	1,565	-0.06%
2018/03/01	1	34.80	6	34.73	34.95	-5	1,357	-0.37%
2018/02/26	0	0.00	7	34.07	34.30	-7	1,256	-0.56%
2018/02/21	0.2	32.95	0	0.00	32.95	0.2	1,250	0.01%
2018/02/09	3	32.40	10.1	32.01	32.45	-7.1	1,249	-0.57%
2018/02/06	0	0.00	1.4	31.84	31.85	-1.4	1,254	-0.11%
2018/02/05	0.2	33.40	1	33.40	33.40	-0.8	1,218	-0.07%
2018/01/31	0	33.90	0	0.00	34.00	0	1,346	0.00%
2018/01/24	10	34.30	0	0.00	34.35	10	1,415	0.71%
2018/01/23	0	34.40	0	0.00	34.50	0	1,433	0.00%
2018/01/22	0.2	34.45	0	0.00	34.60	0.2	1,443	0.01%
2018/01/19	0	0.00	1	34.60	34.45	-1	1,482	-0.07%
2018/01/17	0	0.00	12	34.37	34.65	-12	1,570	-0.76%
2018/01/16	2	33.63	0	0.00	33.70	2	1,538	0.13%
2018/01/15	1	33.85	0	0.00	33.75	1	1,556	0.06%
2018/01/12	1	34.05	0	0.00	34.05	1	1,613	0.06%
2018/01/11	1	34.00	1	34.20	34.20	0	1,626	0.00%
2018/01/10	0	0.00	52	34.05	34.20	-52	1,640	-3.17%
2018/01/09	0	0.00	1	33.95	34.05	-1	1,658	-0.06%
2018/01/08	1	33.95	0	0.00	34.00	1	1,683	0.06%
2018/01/05	1.1	33.29	0	0.00	33.40	1.1	1,695	0.06%
2018/01/04	21.1	33.35	0	0.00	33.55	21.1	1,735	1.22%
2018/01/03	2	33.43	2	33.30	33.30	0	1,851	0.00%
2018/01/02	0	33.60	0	0.00	33.65	0	1,892	0.00%