大成 (1210)-中國信託-永康券商分點個股進出

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
55.5
漲跌
▼0.2
漲幅
-0.36%
成交量
5,230張
產業
上市食品類股
1115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－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康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
2024/04/19	0.2	55.70	0	0.00	55.50	0.2	2,041	0.01%
2024/04/18	0	0.00	2	55.90	55.70	-2	1,980	-0.10%
2024/04/17	1	56.10	0	0.00	55.60	1	1,957	0.05%
2024/04/16	5.2	55.31	10	55.15	55.20	-4.8	1,952	-0.25%
2024/04/15	1.2	56.28	2.6	56.25	56.30	-1.4	1,925	-0.07%
2024/04/12	2.1	57.21	0.3	57.40	57.20	1.7	1,881	0.09%
2024/04/11	0.2	57.50	0	0.00	57.40	0.2	1,887	0.01%
2024/04/08	0	58.00	1	58.00	58.00	-1	1,904	-0.05%
2024/04/02	1	58.10	0	0.00	57.80	1	1,933	0.05%
2024/04/01	0	0.00	1	58.10	58.20	-1	1,935	-0.05%
2024/03/29	0	57.80	1.2	57.50	57.70	-1.2	1,933	-0.06%
2024/03/28	5	58.00	0	0.00	57.70	5	1,946	0.26%
2024/03/27	0	0.00	2	57.70	57.80	-2	2,001	-0.10%
2024/03/26	1	57.40	0	0.00	57.40	1	2,064	0.05%
2024/03/22	0.1	57.71	1	57.80	57.60	-0.9	2,179	-0.04%
2024/03/21	0	0.00	1.4	58.33	58.20	-1.4	2,232	-0.06%
2024/03/20	2.3	58.33	11	58.41	58.20	-8.7	2,225	-0.39%
2024/03/19	0.2	57.60	3	57.40	57.20	-2.8	2,207	-0.13%
2024/03/18	0.3	56.77	6.3	56.61	57.10	-6	2,213	-0.27%
2024/03/15	35.4	57.33	11.2	57.36	56.80	24.3	2,172	1.12%
2024/03/14	1	61.00	14.2	60.80	60.50	-13.1	1,957	-0.67%
2024/03/13	0.2	60.20	6	60.10	60.10	-5.8	1,902	-0.30%
2024/03/12	5	59.70	7	59.80	60.10	-2	1,898	-0.11%
2024/03/11	1	60.00	0	0.00	59.60	1	1,910	0.05%
2024/03/08	2.1	59.79	7.4	59.63	59.40	-5.3	1,923	-0.28%
2024/03/07	9	60.29	1	59.90	60.30	8	1,920	0.42%
2024/03/06	8	60.35	4	60.33	60.40	4	1,916	0.21%
2024/03/05	12.2	59.90	14	59.89	60.30	-1.9	1,911	-0.10%
2024/03/04	6	58.83	0	0.00	58.70	6	1,853	0.32%
2024/03/01	0	0.00	8	58.80	58.90	-8	1,854	-0.43%
2024/02/29	0	58.60	0	0.00	58.40	0	1,858	0.00%
2024/02/27	2.5	58.81	0	0.00	58.50	2.5	1,861	0.13%
2024/02/26	0	0.00	1.3	59.16	59.00	-1.3	1,879	-0.07%
2024/02/23	0	0.00	35	58.83	58.70	-35	1,881	-1.86%
2024/02/22	1	58.60	0	0.00	58.60	1	1,887	0.05%
2024/02/21	0	0.00	30	58.50	58.50	-30	1,882	-1.59%
2024/02/20	1	58.50	0	0.00	57.80	1	1,864	0.05%
2024/02/19	3	57.50	5	57.90	58.00	-2	1,861	-0.11%
2024/02/16	5.1	57.40	7	57.00	57.00	-1.9	1,869	-0.10%
2024/02/15	0.3	57.38	0	0.00	57.20	0.3	1,855	0.01%
2024/02/01	0	0.00	0.1	58.00	57.80	-0.1	1,853	0.00%
2024/01/31	2	57.80	2.1	57.75	57.70	-0.1	1,846	-0.01%
2024/01/30	0.1	57.90	0.1	57.80	57.70	0	1,838	0.00%
2024/01/29	0	58.20	1	58.30	58.30	-1	1,837	-0.05%
2024/01/26	0	0.00	1	58.20	58.20	-1	1,838	-0.05%
2024/01/24	1	57.50	0.2	57.50	57.50	0.8	1,828	0.05%
2024/01/22	1	57.50	0	0.00	57.40	1	1,835	0.05%
2024/01/19	0	0.00	0	57.20	57.30	0	1,833	0.00%
2024/01/18	0.2	57.10	5	56.92	57.10	-4.8	1,838	-0.26%
2024/01/17	3	57.60	0	0.00	57.70	3	1,820	0.16%
2024/01/16	0.3	57.42	0	0.00	57.40	0.3	1,790	0.02%
2024/01/15	0	57.40	1	57.90	58.00	-1	1,790	-0.05%
2024/01/11	0	0.00	4	56.90	56.80	-4	1,783	-0.22%
2024/01/10	0.2	57.00	1	56.20	57.00	-0.8	1,787	-0.04%
2024/01/09	0.1	57.45	0.2	57.30	57.10	-0.1	1,785	-0.01%
2024/01/08	0.1	57.90	32.3	57.67	57.80	-32.2	1,772	-1.81%
2024/01/05	2.1	57.41	1	57.40	57.60	1.1	1,778	0.06%
2024/01/04	2	58.40	0	0.00	58.20	2	1,757	0.11%
2024/01/03	2.1	58.51	0	0.00	58.80	2.1	1,751	0.12%
2024/01/02	2	58.50	11.1	58.47	58.90	-9.1	1,724	-0.53%
2023/12/29	13	58.68	1	58.30	58.50	12	1,711	0.70%
2023/12/28	0	0.00	1	57.60	57.80	-1	1,701	-0.06%
2023/12/27	1.1	57.50	5	57.70	57.50	-4	1,728	-0.23%
2023/12/26	1.3	57.78	1	57.80	58.00	0.3	1,723	0.01%
2023/12/25	2.1	58.01	5	58.16	57.70	-2.9	1,731	-0.17%
2023/12/22	3.2	58.47	1.5	58.70	59.00	1.8	1,706	0.10%
2023/12/21	6	58.56	1	58.90	59.20	5	1,653	0.30%
2023/12/20	0.1	58.50	2	58.70	58.80	-2	1,617	-0.12%
2023/12/19	1	57.50	3	58.60	58.60	-2	1,565	-0.13%
2023/12/18	0	57.00	2.6	58.06	58.40	-2.6	1,500	-0.17%
2023/12/15	2	56.80	0	0.00	57.00	2	1,464	0.14%
2023/12/14	0	56.50	0	0.00	56.90	0	1,468	0.00%
2023/12/13	2.4	56.61	2	56.20	56.30	0.4	1,457	0.02%
2023/12/12	2	57.10	0	0.00	57.20	2	1,459	0.14%
2023/12/11	2	57.20	2	57.00	57.00	0	1,455	0.00%
2023/12/08	0	0.00	5	57.10	57.20	-5	1,479	-0.34%
2023/12/07	1.4	56.66	1.6	56.90	56.80	-0.2	1,478	-0.02%
2023/12/06	0	0.00	3.2	57.30	57.40	-3.2	1,471	-0.21%
2023/12/05	0.1	56.30	1	56.60	56.50	-0.9	1,442	-0.06%
2023/12/01	4.1	55.97	0	0.00	55.80	4.1	1,431	0.28%
2023/11/30	2	56.30	0	0.00	56.30	2	1,445	0.14%
2023/11/28	0	0.00	1	55.60	55.80	-1	1,486	-0.07%
2023/11/27	0	55.50	1	56.10	55.00	-1	1,488	-0.06%
2023/11/24	1	55.20	0	0.00	55.30	1	1,490	0.07%
2023/11/22	5	54.92	0	0.00	54.90	5	1,475	0.34%
2023/11/21	0	0.00	2	54.20	54.50	-2	1,468	-0.14%
2023/11/20	0	54.30	0	0.00	53.60	0	1,457	0.00%
2023/11/17	2	54.00	6	53.93	53.90	-4	1,454	-0.27%
2023/11/16	1	54.20	9.3	54.20	54.00	-8.3	1,450	-0.57%
2023/11/15	2	53.65	0	0.00	53.90	2	1,460	0.14%
2023/11/14	2.1	53.25	1	53.20	53.20	1.1	1,520	0.07%
2023/11/13	3.2	53.31	15	53.50	53.00	-11.9	1,542	-0.77%
2023/11/10	22.2	53.63	0.3	53.90	53.60	21.9	1,573	1.39%
2023/11/09	0	0.00	1.1	53.00	52.80	-1.1	1,558	-0.07%
2023/11/08	1	53.00	0	0.00	53.00	1	1,651	0.06%
2023/11/07	0	0.00	0.3	52.70	52.80	-0.3	1,692	-0.02%
2023/11/03	0	0.00	1	52.50	52.50	-1	2,027	-0.05%
2023/11/02	1	52.10	0	0.00	52.10	1	2,102	0.05%
2023/11/01	0	0.00	1	51.30	51.90	-1	2,220	-0.05%
2023/10/31	10.1	51.20	0	0.00	50.80	10.1	2,536	0.40%
2023/10/30	1.2	52.03	0	0.00	51.60	1.2	2,750	0.04%
2023/10/26	0.5	51.69	1.2	51.53	51.40	-0.7	3,107	-0.02%
2023/10/25	1.2	51.97	0	0.00	51.90	1.2	3,144	0.04%
2023/10/24	1	51.60	0	0.00	51.70	1	3,205	0.03%
2023/10/20	30.2	51.20	0	0.00	51.20	30.2	3,351	0.90%
2023/10/19	1	51.90	0	0.00	51.80	1	3,414	0.03%
2023/10/18	0.2	52.00	2.2	51.72	51.60	-2	3,558	-0.06%
2023/10/16	0.3	52.78	0.1	52.80	52.50	0.2	3,843	0.01%
2023/10/13	10.1	53.30	0.4	53.60	52.80	9.7	4,081	0.24%
2023/10/12	0.1	53.00	0	0.00	53.20	0.1	4,329	0.00%
2023/10/11	0.2	53.08	0	0.00	52.70	0.2	4,406	0.00%
2023/10/06	0.3	53.18	0	0.00	52.80	0.3	4,441	0.01%
2023/10/05	3.1	52.70	0	0.00	52.60	3.1	4,458	0.07%
2023/10/04	4	52.35	0	0.00	52.10	4	4,499	0.09%
2023/10/03	1.5	53.71	1	53.60	53.10	0.5	4,501	0.01%
2023/10/02	4	54.00	0	0.00	53.80	4	4,483	0.09%
2023/09/28	3	53.97	0	0.00	53.80	3	4,493	0.07%
2023/09/27	2.1	54.20	2	54.00	54.10	0.1	4,499	0.00%
2023/09/26	1	54.40	0	0.00	54.30	1	4,521	0.02%
2023/09/25	0.2	55.30	2.1	54.72	55.20	-1.9	4,530	-0.04%
2023/09/22	0.8	54.20	1	53.90	54.00	-0.3	4,532	-0.01%
2023/09/18	5.1	55.50	0	0.00	55.30	5.1	4,498	0.11%
2023/09/15	1	55.30	0	0.00	55.60	1	4,497	0.02%
2023/09/14	2	54.80	2.5	54.96	54.90	-0.4	4,512	-0.01%
2023/09/13	5	53.90	5.1	54.10	54.30	-0.1	4,504	0.00%
2023/09/12	0	0.00	3	54.23	54.20	-3	4,490	-0.07%
2023/09/08	5	54.76	0	0.00	54.50	5	4,486	0.11%
2023/09/07	1	54.40	0	0.00	54.60	1	4,496	0.02%
2023/09/06	1	54.70	0.2	54.90	54.80	0.8	4,493	0.02%
2023/09/05	2	55.80	1	55.50	55.40	1	4,475	0.02%
2023/09/04	8	56.06	0	0.00	56.10	8	4,468	0.18%
2023/09/01	0	0.00	2	54.95	55.00	-2	4,422	-0.05%
2023/08/31	0	0.00	2	55.10	54.60	-2	4,413	-0.05%
2023/08/29	2	54.30	1	54.70	54.80	1	4,397	0.02%
2023/08/28	2	54.60	0	0.00	54.20	2	4,392	0.05%
2023/08/25	0	0.00	1	54.60	54.30	-1	4,397	-0.02%
2023/08/24	0	0.00	13	53.90	53.80	-13	4,399	-0.30%
2023/08/22	20	54.30	2	54.55	54.60	18	4,391	0.41%
2023/08/21	13	55.30	0	0.00	54.30	13	4,400	0.30%
2023/08/18	7	54.81	0	0.00	54.70	7	4,388	0.16%
2023/08/17	2	53.90	0	0.00	54.00	2	4,363	0.05%
2023/08/16	0.1	53.30	23	53.23	53.40	-22.9	4,391	-0.52%
2023/08/15	1	53.10	0	0.00	53.10	1	4,362	0.02%
2023/08/14	26	52.62	6	52.90	52.90	20	4,360	0.46%
2023/08/11	1.1	54.03	0	0.00	54.10	1.1	4,299	0.03%
2023/08/10	4	55.23	1	54.10	54.30	3	4,311	0.07%
2023/08/09	18.3	54.58	6	54.97	55.40	12.3	4,248	0.29%
2023/08/08	2	59.35	0	0.00	58.90	2	3,996	0.05%
2023/08/07	0.1	58.80	3	58.57	58.80	-2.9	3,956	-0.07%
2023/08/04	20.3	57.35	5	56.35	56.70	15.3	3,866	0.40%
2023/08/02	5	61.94	8.1	62.28	61.40	-3.1	3,623	-0.09%
2023/08/01	0	0.00	6.5	61.08	62.20	-6.5	3,484	-0.19%
2023/07/31	1	60.80	10	60.54	59.80	-9	3,311	-0.27%
2023/07/28	0	0.00	3.5	59.26	59.40	-3.5	3,249	-0.11%
2023/07/27	5	58.60	1.1	59.45	59.50	4	3,234	0.12%
2023/07/26	0	0.00	5	58.83	59.00	-5	3,191	-0.16%
2023/07/25	0	0.00	1.2	58.25	58.10	-1.2	3,113	-0.04%
2023/07/24	2	59.20	3.2	59.79	59.00	-1.2	3,044	-0.04%
2023/07/21	2	58.55	11.1	59.00	59.00	-9.1	2,974	-0.30%
2023/07/20	7	58.33	10.1	58.46	58.60	-3.1	2,857	-0.11%
2023/07/19	3	57.60	18	56.62	56.30	-15	2,690	-0.56%
2023/07/18	4.6	56.48	10	56.42	55.90	-5.4	2,564	-0.21%
2023/07/17	0	0.00	27.3	55.12	55.90	-27.3	2,333	-1.17%
2023/07/14	1	52.99	4	52.90	52.60	-3	2,096	-0.14%
2023/07/13	0	0.00	3	52.10	51.80	-3	2,059	-0.15%
2023/07/12	5	51.60	0	0.00	51.80	5	2,081	0.24%
2023/07/11	0.4	51.98	1	51.50	52.00	-0.6	2,083	-0.03%
2023/07/10	0	52.40	0.1	52.50	52.50	0	2,058	0.00%
2023/07/07	1	51.60	0	0.00	51.80	1	2,037	0.05%
2023/07/06	4	52.33	0.5	52.60	52.10	3.5	2,036	0.17%
2023/07/04	0.2	53.30	0	0.00	53.30	0.2	2,046	0.01%
2023/07/03	0	0.00	3.9	53.43	53.30	-3.9	2,083	-0.18%
2023/06/30	0.5	53.30	0	0.00	53.30	0.5	2,091	0.02%
2023/06/27	1	52.10	0	0.00	52.00	1	2,048	0.05%
2023/06/26	3	52.10	1	52.00	52.20	2	2,049	0.10%
2023/06/20	4	51.35	0	0.00	51.40	4	2,044	0.20%
2023/06/16	0	0.00	2	53.10	52.50	-2	2,011	-0.10%
2023/06/15	0	0.00	2.4	52.60	52.90	-2.4	2,005	-0.12%
2023/06/14	2.5	52.30	0	0.00	52.50	2.5	2,014	0.12%
2023/06/13	0	0.00	0.1	52.90	52.90	-0.1	2,007	0.00%
2023/06/12	0.4	53.08	2	53.50	52.70	-1.6	2,005	-0.08%
2023/06/08	0	0.00	0.2	53.30	53.50	-0.2	2,029	-0.01%
2023/06/07	0	0.00	0.2	53.20	53.30	-0.2	2,039	-0.01%
2023/06/06	1	52.80	1	52.90	52.80	0	2,046	0.00%
2023/06/02	0	0.00	1	53.10	53.20	-1	2,130	-0.05%
2023/05/31	1	52.50	5	53.30	52.50	-4	2,283	-0.18%
2023/05/30	0	0.00	2	53.30	53.30	-2	2,359	-0.08%
2023/05/29	0.2	52.90	1	52.90	52.80	-0.8	2,645	-0.03%
2023/05/26	0.2	53.20	5	53.30	53.10	-4.8	2,677	-0.18%
2023/05/25	0	0.00	2.1	53.53	53.30	-2.1	2,736	-0.08%
2023/05/24	1.2	53.88	1.1	53.70	53.90	0.1	2,753	0.00%
2023/05/23	2	54.10	0	0.00	54.00	2	2,765	0.07%
2023/05/22	0	0.00	2.1	53.89	53.70	-2.1	2,722	-0.08%
2023/05/18	1.1	53.37	0	0.00	53.10	1.1	2,655	0.04%
2023/05/17	0	0.00	7	53.16	53.50	-7	2,642	-0.26%
2023/05/16	0	0.00	1.2	53.17	53.00	-1.2	2,612	-0.04%
2023/05/15	1	52.50	5	52.74	52.80	-4	2,561	-0.16%
2023/05/12	2.2	52.33	2	52.40	52.50	0.2	2,568	0.01%
2023/05/11	2.2	52.33	2	52.40	52.00	0.2	2,560	0.01%
2023/05/10	3	53.50	1	53.30	53.30	2	2,533	0.08%
2023/05/09	3.6	53.27	31.3	52.97	52.70	-27.6	2,510	-1.10%
2023/05/08	3	53.23	5.2	53.29	53.50	-2.2	2,441	-0.09%
2023/05/05	0	0.00	2	52.25	52.80	-2	2,366	-0.08%
2023/05/04	2.3	52.49	0.6	52.40	51.80	1.7	2,330	0.07%
2023/05/03	10	52.00	10	52.20	52.20	0	2,273	0.00%
2023/05/02	4	52.03	2.3	51.85	51.80	1.7	2,255	0.08%
2023/04/27	0	0.00	2.4	51.00	51.10	-2.4	2,255	-0.10%
2023/04/26	4.5	51.09	1.1	50.82	51.30	3.5	2,263	0.15%
2023/04/25	0.6	51.60	0.2	50.90	50.90	0.4	2,254	0.02%
2023/04/24	1	50.90	2	51.50	51.30	-1	2,232	-0.04%
2023/04/21	0.5	52.00	0	0.00	51.40	0.5	2,232	0.02%
2023/04/19	0	0.00	0.6	52.30	52.60	-0.6	2,223	-0.03%
2023/04/18	2.2	52.94	2	53.00	52.70	0.2	2,199	0.01%
2023/04/17	6	52.93	6	53.00	52.80	0	2,156	0.00%
2023/04/14	0	51.80	5	51.60	51.90	-5	2,089	-0.24%
2023/04/12	1.1	51.22	2	51.15	51.00	-0.9	2,039	-0.04%
2023/04/11	0.2	51.80	0	0.00	51.40	0.2	2,025	0.01%
2023/04/10	0	0.00	1	51.80	52.00	-1	2,049	-0.05%
2023/04/07	0	0.00	8.1	51.50	51.90	-8.1	2,035	-0.40%
2023/04/06	7.2	52.12	11.7	51.97	51.90	-4.5	2,013	-0.22%
2023/03/31	2	50.90	2.5	51.00	51.10	-0.5	1,972	-0.03%
2023/03/29	0	0.00	1	50.30	50.20	-1	1,930	-0.05%
2023/03/28	0.2	50.30	2.1	50.30	50.30	-1.9	1,934	-0.10%
2023/03/27	0	0.00	3	50.40	50.20	-3	1,924	-0.16%
2023/03/24	0.4	50.00	7	49.79	49.90	-6.7	1,914	-0.35%
2023/03/22	9.1	50.06	0	50.10	50.10	9.1	1,894	0.48%
2023/03/21	1	49.75	1.2	50.25	50.10	-0.2	1,886	-0.01%
2023/03/20	7	49.80	1	50.20	49.65	6	1,878	0.32%
2023/03/17	2	49.98	2	50.05	49.85	0	1,866	0.00%
2023/03/16	5	49.89	0	0.00	50.00	5	1,853	0.27%
2023/03/14	0	0.00	2.1	50.66	50.50	-2.1	1,827	-0.11%
2023/03/13	2.4	49.96	3	49.93	50.10	-0.7	1,813	-0.04%
2023/03/10	1.1	50.49	2	50.30	50.30	-0.9	1,791	-0.05%
2023/03/09	0	0.00	1	51.30	51.10	-1	1,772	-0.06%
2023/03/08	0	0.00	6.2	51.38	51.30	-6.2	1,767	-0.35%
2023/03/07	2	51.55	1.1	51.98	51.20	1	1,730	0.05%
2023/03/06	15	52.16	16.9	51.56	51.30	-1.9	1,673	-0.12%
2023/03/03	3	50.20	9.2	51.25	50.20	-6.2	1,590	-0.39%
2023/03/02	13.2	51.05	19.1	50.36	50.00	-5.9	1,515	-0.39%
2023/03/01	20.4	52.51	43.1	52.82	51.10	-22.7	1,410	-1.61%
2023/02/24	7.3	49.99	13.3	50.47	50.60	-6.1	1,105	-0.55%
2023/02/23	2.1	50.09	7	50.14	49.55	-4.9	1,057	-0.46%
2023/02/22	5.1	49.22	1	48.25	49.05	4.1	984	0.42%
2023/02/21	0.1	48.05	5.4	48.08	48.65	-5.3	950	-0.56%
2023/02/20	1.6	47.46	2	47.73	47.75	-0.4	929	-0.04%
2023/02/17	2.1	46.98	0	0.00	47.05	2.1	922	0.22%
2023/02/16	1.6	46.94	0.8	47.10	47.30	0.8	929	0.09%
2023/02/15	2.1	46.80	0	0.00	46.85	2.1	929	0.23%
2023/02/14	8.4	46.62	1	46.60	46.65	7.4	925	0.80%
2023/02/13	1	46.60	0	0.00	46.60	1	929	0.11%
2023/02/10	2.8	46.66	4	46.66	46.35	-1.2	925	-0.13%
2023/02/09	0.2	47.50	0	0.00	47.25	0.2	896	0.02%
2023/02/08	1.2	47.47	1.2	47.64	47.60	-0.1	890	-0.01%
2023/02/07	0.3	46.95	1	47.10	47.10	-0.7	877	-0.08%
2023/02/06	1.2	46.55	0	0.00	46.65	1.2	874	0.14%
2023/02/03	0	0.00	0.5	46.58	46.85	-0.5	863	-0.06%
2023/02/02	1	45.90	0	46.25	46.20	1	842	0.12%
2023/02/01	4	46.06	0	0.00	45.80	4	841	0.48%
2023/01/31	0	0.00	2	46.05	46.30	-2	830	-0.24%
2023/01/30	3.2	45.87	0	0.00	45.65	3.2	834	0.38%
2023/01/17	2	45.80	0	0.00	45.85	2	839	0.24%
2023/01/16	2.2	46.10	0	0.00	45.80	2.2	835	0.26%
2023/01/13	2	46.03	0	0.00	46.10	2	834	0.24%
2023/01/12	1	46.25	3	46.00	46.20	-2	902	-0.22%
2023/01/11	2.2	46.13	2	46.65	46.05	0.2	898	0.02%
2023/01/10	1.1	46.21	2	46.00	46.30	-0.9	886	-0.10%
2023/01/09	0.2	45.80	2	45.55	45.80	-1.9	867	-0.21%
2023/01/06	0.1	45.60	7.4	45.25	45.25	-7.4	857	-0.86%
2023/01/04	1	45.10	1	45.15	45.35	0	863	0.00%
2023/01/03	1	45.35	2	45.15	45.45	-1	861	-0.12%
2022/12/30	1	45.55	2.1	45.51	45.55	-1.1	858	-0.13%
2022/12/29	1	45.40	4	45.31	45.40	-3	855	-0.35%
2022/12/28	3.1	46.35	0.2	46.35	46.05	2.9	851	0.34%
2022/12/27	2.2	45.34	0.1	45.15	45.35	2.1	816	0.26%
2022/12/26	1	46.00	0	0.00	45.00	1	822	0.12%
2022/12/23	2	44.65	1	45.45	45.45	1	814	0.12%
2022/12/22	1	44.60	0.1	44.45	44.60	0.9	799	0.11%
2022/12/20	1	45.00	0	0.00	44.40	1	820	0.12%
2022/12/16	0.9	44.70	0	0.00	44.35	0.9	811	0.11%
2022/12/08	2.9	44.37	0	0.00	44.25	2.9	804	0.35%
2022/12/06	4.2	44.52	0	0.00	44.40	4.2	804	0.52%
2022/12/02	5	44.82	2.1	44.85	44.75	2.9	790	0.37%
2022/12/01	0	0.00	0.2	44.75	44.75	-0.2	790	-0.02%
2022/11/30	1	44.00	0	0.00	44.55	1	773	0.13%
2022/11/29	0.3	43.70	1	44.00	44.00	-0.7	752	-0.09%
2022/11/28	1	43.75	1	43.70	43.75	0	753	0.00%
2022/11/25	2	44.15	0	0.00	44.05	2	750	0.27%
2022/11/24	1	43.60	0	0.00	43.55	1	739	0.14%
2022/11/23	1	43.25	0.2	43.30	43.30	0.9	744	0.11%
2022/11/22	0	0.00	0.5	43.15	43.35	-0.5	763	-0.07%
2022/11/21	0	0.00	0.5	43.40	43.40	-0.5	773	-0.06%
2022/11/18	0.2	43.25	0	0.00	43.25	0.2	786	0.02%
2022/11/17	1	43.20	1	43.45	43.25	0	798	0.00%
2022/11/16	3.1	42.98	0	0.00	42.75	3.1	803	0.39%
2022/11/15	0	0.00	1	43.10	43.30	-1	801	-0.12%
2022/11/14	0	0.00	1	42.80	42.90	-1	795	-0.13%
2022/11/11	1	42.05	0	0.00	42.05	1	791	0.13%
2022/11/10	0.3	41.70	0	0.00	41.70	0.3	790	0.03%
2022/11/09	1.1	41.52	1.1	41.90	41.90	0.1	790	0.01%
2022/11/08	0.5	42.00	0	0.00	41.90	0.5	792	0.06%
2022/11/02	0.4	41.45	0	0.00	41.20	0.4	807	0.05%
2022/11/01	2.5	40.51	0	0.00	40.60	2.5	797	0.31%
2022/10/31	0	40.10	0	0.00	40.20	0	792	0.00%
2022/10/28	6.3	39.98	10	40.35	39.95	-3.7	799	-0.46%
2022/10/27	0	40.28	0	0.00	40.40	0	792	0.00%
2022/10/26	1.6	39.93	0	0.00	40.05	1.6	786	0.20%
2022/10/25	2.2	40.43	0	0.00	40.30	2.2	771	0.28%
2022/10/24	0.4	41.89	0	0.00	41.70	0.4	755	0.06%
2022/10/21	1.1	41.93	1	41.90	42.00	0.1	749	0.01%
2022/10/20	5.2	42.67	0	0.00	42.80	5.2	737	0.71%
2022/10/19	0.1	44.15	0	0.00	43.85	0.1	668	0.01%
2022/10/17	2.4	43.08	2	43.10	43.20	0.4	667	0.05%
2022/10/13	4	42.78	0	0.00	42.75	4	667	0.60%
2022/10/12	0.5	43.40	0	0.00	43.35	0.5	659	0.08%
2022/10/11	2	43.63	2	43.68	43.80	0	652	0.00%
2022/10/07	5	44.69	0	0.00	44.75	5	649	0.77%
2022/10/05	1.4	44.70	1	45.05	45.00	0.4	648	0.05%
2022/10/04	0.2	44.20	0	0.00	44.40	0.2	646	0.03%
2022/09/30	2.4	44.54	0	0.00	44.50	2.4	641	0.37%
2022/09/29	2	45.28	0.2	45.30	45.45	1.8	631	0.29%
2022/09/28	2.4	45.91	1	45.30	45.25	1.4	622	0.23%
2022/09/27	3.7	46.60	0	0.00	46.60	3.7	619	0.60%
2022/09/26	1	46.90	1	46.85	46.90	0	625	0.00%
2022/09/21	1	47.50	1	47.90	47.40	0	637	0.00%
2022/09/19	3	47.82	0	0.00	47.70	3	646	0.46%
2022/09/14	2	48.55	2.7	48.38	48.30	-0.7	669	-0.10%
2022/09/08	1.6	47.97	0	0.00	48.20	1.6	687	0.23%
2022/09/07	2	47.80	0	0.00	47.75	2	692	0.29%
2022/09/06	1.1	48.23	0	0.00	48.20	1.1	694	0.15%
2022/09/02	2.1	48.55	0	0.00	48.45	2.1	706	0.30%
2022/09/01	4.8	48.70	2	48.55	48.70	2.8	707	0.40%
2022/08/31	1	49.00	1	49.00	49.25	0	701	0.00%
2022/08/30	2.2	49.13	0	0.00	49.15	2.2	699	0.31%
2022/08/29	1	50.70	0	0.00	50.70	1	686	0.15%
2022/08/26	0.5	50.60	2	50.50	50.60	-1.5	665	-0.23%
2022/08/25	0	0.00	1	50.70	50.50	-1	659	-0.15%
2022/08/24	0	0.00	6	50.37	50.20	-6	652	-0.92%
2022/08/23	0	49.80	0	0.00	49.95	0	655	0.00%
2022/08/22	5	49.70	1	49.55	49.75	4	656	0.61%
2022/08/18	3	49.27	0	0.00	49.10	3	658	0.46%
2022/08/17	1	49.70	1	49.65	49.50	0	655	0.00%
2022/08/16	0	0.00	0	49.70	49.55	0	667	0.00%
2022/08/15	1	49.80	0	0.00	49.70	1	674	0.15%
2022/08/11	0.3	48.25	0	0.00	48.00	0.3	686	0.04%
2022/08/10	1	47.60	0	0.00	47.60	1	702	0.14%
2022/08/04	1	46.80	0	0.00	47.20	1	800	0.12%
2022/08/03	4	47.03	1	46.95	47.15	3	834	0.36%
2022/08/01	1.3	48.46	0	0.00	48.40	1.3	874	0.15%
2022/07/29	1	48.90	0	0.00	48.90	1	888	0.11%
2022/07/28	1.1	49.00	0	0.00	48.95	1.1	897	0.12%
2022/07/27	1	48.75	7	48.83	49.00	-6	920	-0.66%
2022/07/26	1	48.50	2	48.75	48.80	-1	945	-0.11%
2022/07/25	0	0.00	10.2	48.65	48.65	-10.2	954	-1.07%
2022/07/21	1	47.75	0	0.00	47.90	1	997	0.10%
2022/07/20	6.6	47.68	0	0.00	47.70	6.6	1,018	0.65%
2022/07/19	1.1	46.97	0	0.00	47.35	1.1	1,033	0.11%
2022/07/18	0	0.00	1	46.80	46.95	-1	1,048	-0.10%
2022/07/15	1.1	47.24	0	0.00	46.85	1.1	1,102	0.10%
2022/07/14	1	47.45	4	47.45	47.45	-3	1,172	-0.26%
2022/07/13	0.1	47.20	0	0.00	47.40	0.1	1,220	0.01%
2022/07/12	0.1	47.25	9	47.05	47.10	-8.9	1,333	-0.67%
2022/07/11	5	47.50	0	0.00	47.50	5	1,465	0.34%
2022/07/08	12.1	47.43	0	0.00	47.20	12.1	1,510	0.80%
2022/07/06	3.3	48.42	4.1	48.98	48.10	-0.9	1,537	-0.06%
2022/07/05	4	48.78	1.9	48.88	48.85	2.1	1,557	0.13%
2022/07/04	0.9	48.55	2	48.55	48.65	-1.1	1,563	-0.07%
2022/07/01	5	47.44	0	0.00	47.35	5	1,567	0.32%
2022/06/29	0.2	47.70	0	0.00	47.45	0.2	1,595	0.01%
2022/06/28	10	47.95	0	0.00	47.90	10	1,607	0.62%
2022/06/23	0.3	46.90	3	47.13	47.05	-2.7	1,698	-0.16%
2022/06/22	0	0.00	1	47.01	46.85	-1	1,694	-0.06%
2022/06/21	0	0.00	3	47.38	47.35	-3	1,694	-0.18%
2022/06/20	1.1	47.01	3	47.23	47.00	-2	1,695	-0.12%
2022/06/17	0.2	48.20	0	0.00	47.60	0.2	1,699	0.01%
2022/06/16	0.3	48.95	4	48.78	48.70	-3.7	1,703	-0.22%
2022/06/14	3	47.52	0	0.00	47.75	3	1,740	0.17%
2022/06/09	1.3	48.96	0	0.00	49.00	1.3	1,813	0.07%
2022/06/08	0.3	48.85	0	0.00	49.00	0.3	1,832	0.02%
2022/06/06	3.2	48.81	0	0.00	48.85	3.2	1,862	0.17%
2022/06/02	2	48.65	0	0.00	48.60	2	1,903	0.11%
2022/06/01	0.2	49.20	0	0.00	49.10	0.2	1,936	0.01%
2022/05/31	4.5	48.78	2	49.23	49.40	2.5	1,952	0.13%
2022/05/30	1.1	48.89	1	49.00	48.90	0.1	1,950	0.01%
2022/05/27	0	0.00	0	48.65	48.50	0	1,952	0.00%
2022/05/26	1	48.35	0	0.00	48.45	1	1,962	0.05%
2022/05/24	5.3	47.83	0	0.00	47.05	5.3	2,006	0.26%
2022/05/23	0.3	47.75	1	47.60	47.55	-0.7	2,000	-0.03%
2022/05/20	4.2	47.32	0.6	47.45	47.45	3.6	2,021	0.18%
2022/05/19	0.5	47.02	0	0.00	47.05	0.5	2,032	0.02%
2022/05/18	1	47.50	3	47.17	47.50	-2	2,142	-0.09%
2022/05/17	4	46.91	1	46.80	46.90	3	2,132	0.14%
2022/05/16	2.2	47.60	0	0.00	47.25	2.2	2,132	0.10%
2022/05/13	3.1	47.62	0	0.00	47.45	3.1	2,147	0.14%
2022/05/12	5	47.66	8	47.86	47.35	-3	2,147	-0.14%
2022/05/11	18.5	49.02	0	0.00	48.80	18.5	2,126	0.87%
2022/05/10	3.7	49.55	8	49.70	49.95	-4.3	2,094	-0.20%
2022/05/09	23	50.82	9	50.84	50.40	14	2,080	0.67%
2022/05/06	3	51.93	0	0.00	51.90	3	2,066	0.15%
2022/05/05	1	52.30	0	0.00	52.10	1	2,085	0.05%
2022/05/04	1	51.90	0	0.00	52.00	1	2,073	0.05%
2022/05/03	4.3	52.38	0	0.00	52.20	4.3	2,061	0.21%
2022/04/29	0.5	53.60	0	0.00	52.80	0.5	2,045	0.02%
2022/04/28	3	53.33	4	53.30	53.20	-1	2,053	-0.05%
2022/04/27	6	52.58	0	0.00	52.50	6	2,041	0.29%
2022/04/26	2	53.35	4	53.40	53.40	-2	2,018	-0.10%
2022/04/25	2	53.70	0	0.00	53.70	2	2,002	0.10%
2022/04/22	1	54.80	0	0.00	54.70	1	1,998	0.05%
2022/04/21	4	55.00	1.6	54.95	54.60	2.5	1,992	0.12%
2022/04/20	0	0.00	1	55.60	55.60	-1	1,941	-0.05%
2022/04/19	1	53.90	1	54.00	54.30	0	1,880	0.00%
2022/04/18	15.3	56.14	10	54.60	54.50	5.3	1,849	0.28%
2022/04/15	6	54.83	2.1	55.29	55.30	3.9	1,743	0.23%
2022/04/14	0	0.00	6	54.60	54.90	-6	1,625	-0.37%
2022/04/13	2	54.30	4	54.45	54.40	-2	1,587	-0.13%
2022/04/12	2	54.35	0	0.00	54.20	2	1,579	0.13%
2022/04/11	0	0.00	4	54.93	54.90	-4	1,578	-0.25%
2022/04/08	0	0.00	8	54.85	54.90	-8	1,571	-0.51%
2022/04/07	0.4	55.00	3	54.90	54.80	-2.6	1,563	-0.17%
2022/04/06	0	0.00	60	55.08	55.20	-60	1,560	-3.85%
2022/04/01	1	54.00	0	0.00	54.40	1	1,551	0.06%
2022/03/31	0.1	54.60	0	0.00	54.10	0.1	1,548	0.01%
2022/03/30	1	54.30	0	0.00	54.40	1	1,542	0.06%
2022/03/29	1.4	54.72	0	0.00	54.70	1.4	1,528	0.09%
2022/03/28	1	54.30	5	53.86	54.50	-4	1,502	-0.27%
2022/03/25	0	0.00	3	52.90	53.00	-3	1,446	-0.21%
2022/03/24	2	53.10	0	0.00	53.30	2	1,457	0.14%
2022/03/23	0.2	53.30	1	53.50	53.50	-0.9	1,469	-0.06%
2022/03/22	2.5	52.92	0	0.00	53.10	2.5	1,476	0.17%
2022/03/21	2	52.70	0	0.00	52.90	2	1,472	0.14%
2022/03/18	1	52.50	0	0.00	52.50	1	1,466	0.07%
2022/03/17	1.3	52.83	0	0.00	52.80	1.3	1,440	0.09%
2022/03/16	0.1	52.40	0	0.00	52.40	0.1	1,426	0.00%
2022/03/15	3.3	52.23	0	0.00	52.20	3.3	1,414	0.23%
2022/03/14	4.1	52.79	0.3	52.80	52.60	3.8	1,403	0.27%
2022/03/11	0	0.00	1	53.80	53.80	-1	1,355	-0.07%
2022/03/10	1	54.60	4	54.50	54.60	-3	1,343	-0.22%
2022/03/09	2	53.80	4	53.95	54.00	-2	1,337	-0.15%
2022/03/08	5	53.30	3	53.13	53.20	2	1,335	0.15%
2022/03/07	7	54.33	3	54.43	54.20	4	1,300	0.31%
2022/03/04	0.3	55.10	3	55.10	55.00	-2.7	1,282	-0.21%
2022/03/03	0	0.00	3	54.90	54.90	-3	1,289	-0.23%
2022/03/02	3	54.63	8	54.51	54.60	-5	1,294	-0.39%
2022/02/24	3	54.37	4.1	54.31	54.30	-1.1	1,273	-0.08%
2022/02/23	0	0.00	1.1	54.98	54.70	-1.1	1,243	-0.09%
2022/02/22	0.1	54.40	1	54.50	54.70	-0.9	1,247	-0.07%
2022/02/21	0.3	54.90	1	55.20	54.90	-0.7	1,250	-0.06%
2022/02/18	0	0.00	13.5	55.08	55.20	-13.5	1,239	-1.09%
2022/02/17	0.3	53.50	0	53.30	53.40	0.2	1,129	0.02%
2022/02/16	3	53.37	1	53.40	53.50	2	1,146	0.17%
2022/02/15	0.6	53.66	0	0.00	53.40	0.6	1,145	0.06%
2022/02/14	2.5	52.96	3	53.10	53.10	-0.5	1,130	-0.04%
2022/02/11	2	53.05	0	0.00	53.00	2	1,143	0.17%
2022/02/10	0.4	53.11	0	0.00	53.00	0.4	1,197	0.03%
2022/02/09	0	0.00	2	52.90	52.90	-2	1,255	-0.16%
2022/02/08	4	52.68	0	0.00	52.90	4	1,260	0.32%
2022/02/07	4	52.48	3	52.73	53.00	1	1,252	0.08%
2022/01/26	0	0.00	1	52.10	52.20	-1	1,230	-0.08%
2022/01/25	2	52.05	4.2	52.20	52.20	-2.2	1,273	-0.17%
2022/01/24	3.3	52.03	1.8	52.30	52.20	1.5	1,288	0.12%
2022/01/21	0	0.00	2.8	52.30	52.20	-2.8	1,287	-0.22%
2022/01/20	3.2	52.12	0	0.00	52.10	3.2	1,272	0.25%
2022/01/18	0	0.00	1	52.30	52.20	-1	1,286	-0.08%
2022/01/17	3	52.17	0	0.00	52.20	3	1,291	0.23%
2022/01/14	5.1	52.32	0.7	52.60	52.30	4.4	1,284	0.34%
2022/01/13	0	0.00	12.4	52.31	52.50	-12.4	1,303	-0.95%
2022/01/12	3.3	52.18	0	0.00	52.30	3.3	1,316	0.25%
2022/01/11	4	52.18	2	52.20	52.30	2	1,312	0.15%
2022/01/10	7	52.39	1	52.40	52.50	6	1,312	0.46%
2022/01/07	3.9	52.30	2	52.41	52.40	1.9	1,317	0.14%
2022/01/06	0.4	52.83	1.3	52.56	52.70	-0.9	1,304	-0.07%
2022/01/05	5.1	52.45	0	0.00	52.50	5.1	1,310	0.39%
2022/01/04	3.1	52.51	1	52.50	52.70	2.1	1,315	0.16%
2022/01/03	4.2	53.01	1	53.30	52.90	3.2	1,306	0.25%
2021/12/30	9	53.31	0	0.00	53.40	9	1,304	0.69%
2021/12/29	4.5	53.32	0	0.00	53.40	4.5	1,310	0.35%
2021/12/28	6.9	52.90	0	0.00	53.60	6.9	1,313	0.53%
2021/12/27	1	52.70	0	0.00	52.70	1	1,303	0.08%
2021/12/24	1.2	52.63	0	0.00	52.70	1.2	1,358	0.09%
2021/12/23	2	52.65	0	0.00	52.70	2	1,364	0.15%
2021/12/21	1	52.20	0	0.00	52.50	1	1,394	0.07%
2021/12/20	0.1	52.40	1	52.20	52.20	-0.9	1,416	-0.06%
2021/12/17	3.1	52.27	0	0.00	52.30	3.1	1,405	0.22%
2021/12/16	2.1	52.30	0	0.00	52.30	2.1	1,393	0.15%
2021/12/15	0.2	52.70	0	0.00	52.50	0.2	1,410	0.01%
2021/12/14	3	52.50	1	52.50	52.40	2	1,429	0.14%
2021/12/13	1	52.60	0	0.00	52.60	1	1,436	0.07%
2021/12/10	5	52.70	0	0.00	52.70	5	1,444	0.35%
2021/12/09	4.1	52.71	0	0.00	52.80	4.1	1,460	0.28%
2021/12/08	0	0.00	1	52.60	52.70	-1	1,512	-0.07%
2021/12/03	2	52.15	3	52.10	52.20	-1	1,517	-0.07%
2021/12/02	2	52.10	6	52.25	52.00	-4	1,521	-0.26%
2021/12/01	1	51.90	0	0.00	52.20	1	1,533	0.07%
2021/11/30	17	52.29	0	0.00	52.00	17	1,570	1.08%
2021/11/29	0.2	52.50	0	0.00	52.20	0.2	1,570	0.01%
2021/11/26	6.1	52.50	41	52.60	52.50	-34.9	1,576	-2.21%
2021/11/24	7.1	52.70	0	0.00	52.70	7.1	1,611	0.44%
2021/11/23	1	52.70	0	0.00	52.70	1	1,617	0.06%
2021/11/18	3	52.87	0	0.00	53.30	3	1,662	0.18%
2021/11/17	0	0.00	3	52.50	52.80	-3	1,701	-0.18%
2021/11/15	2.2	52.53	0.1	52.80	52.40	2.1	1,802	0.12%
2021/11/12	4.9	52.82	0	0.00	52.90	4.9	1,806	0.27%
2021/11/11	0.5	52.50	0	0.00	52.40	0.5	1,825	0.03%
2021/11/10	8.1	51.93	1	52.20	52.20	7.1	1,863	0.38%
2021/11/09	12.7	52.41	1	52.40	52.20	11.7	1,877	0.62%
2021/11/08	21.5	52.68	5	52.52	52.90	16.5	1,858	0.89%
2021/11/05	3.3	53.32	0	0.00	53.50	3.3	1,919	0.17%
2021/11/04	1.5	53.43	0	0.00	53.50	1.5	2,054	0.07%
2021/11/03	0.1	53.40	0.1	53.40	53.50	0	2,249	0.00%
2021/11/02	24.3	53.04	0	53.10	53.00	24.2	2,268	1.07%
2021/11/01	3.1	53.38	1	53.80	53.10	2.1	2,255	0.09%
2021/10/28	20	53.55	0	0.00	53.70	20	2,282	0.88%
2021/10/26	1	53.60	0	0.00	53.60	1	2,329	0.04%
2021/10/25	0.3	54.00	1	53.80	53.90	-0.8	2,332	-0.03%
2021/10/22	0	0.00	3	53.50	53.50	-3	2,353	-0.13%
2021/10/21	2	53.57	0.1	54.00	53.20	1.9	2,371	0.08%
2021/10/20	1	54.00	0.9	54.31	54.00	0.1	2,368	0.00%
2021/10/19	0.6	54.50	0	0.00	54.30	0.6	2,363	0.03%
2021/10/18	1	54.10	0	0.00	54.30	1	2,372	0.04%
2021/10/15	3.5	54.03	0	0.00	53.80	3.5	2,373	0.15%
2021/10/14	1	53.50	0	0.00	53.70	1	2,379	0.04%
2021/10/13	2	53.20	0	0.00	53.40	2	2,395	0.08%
2021/10/08	1	53.20	0	0.00	53.10	1	2,402	0.04%
2021/10/06	4.3	53.05	1	53.00	53.00	3.3	2,430	0.14%
2021/10/05	4	52.98	0	0.00	53.10	4	2,443	0.16%
2021/10/04	4	53.20	0	0.00	53.20	4	2,459	0.16%
2021/10/01	11	53.58	0	0.00	53.50	11	2,457	0.45%
2021/09/30	1.2	54.43	0	0.00	54.90	1.2	2,408	0.05%
2021/09/29	0.2	55.00	1	54.60	54.60	-0.8	2,413	-0.03%
2021/09/27	0	0.00	11	55.08	55.20	-11	2,399	-0.46%
2021/09/24	5	54.40	0	0.00	54.40	5	2,401	0.21%
2021/09/23	18	54.25	3	54.20	54.20	15	2,425	0.62%
2021/09/22	4	54.03	4	54.00	54.10	0	2,450	0.00%
2021/09/16	1	54.40	4	54.30	54.40	-3	2,469	-0.12%
2021/09/15	3	54.67	0	0.00	54.60	3	2,488	0.12%
2021/09/14	1	54.80	10	54.80	54.90	-9	2,499	-0.36%
2021/09/13	8.2	54.70	0	0.00	54.90	8.2	2,506	0.33%
2021/09/10	0.3	55.92	0	0.00	55.90	0.3	2,466	0.01%
2021/09/09	0	0.00	2	55.40	55.60	-2	2,485	-0.08%
2021/09/08	0	0.00	2	55.90	55.70	-2	2,499	-0.08%
2021/09/07	0	0.00	1	55.90	56.00	-1	2,515	-0.04%
2021/09/06	1.1	56.31	1	56.40	56.20	0.1	2,541	0.00%
2021/09/03	2	57.00	2	56.30	56.90	0	2,534	0.00%
2021/09/02	2	55.60	3	55.70	55.60	-1	2,503	-0.04%
2021/09/01	5	55.28	2	54.80	55.50	3	2,487	0.12%
2021/08/31	6.6	54.34	0	0.00	54.10	6.6	2,463	0.27%
2021/08/30	11	54.10	15.5	54.04	54.20	-4.5	2,461	-0.18%
2021/08/27	2	54.40	0	0.00	54.50	2	2,439	0.08%
2021/08/26	4	54.40	0	0.00	54.40	4	2,443	0.16%
2021/08/25	5	54.70	0	0.00	54.90	5	2,445	0.20%
2021/08/24	9.2	54.38	14	54.41	54.80	-4.8	2,441	-0.20%
2021/08/23	13.5	52.76	0.2	53.60	53.80	13.3	2,446	0.54%
2021/08/20	9.1	56.09	3	56.20	56.10	6.1	2,392	0.25%
2021/08/19	7	56.37	0	0.00	56.20	7	2,337	0.30%
2021/08/18	3.1	56.54	1	56.31	56.90	2	2,301	0.09%
2021/08/17	3.2	56.90	1	57.20	56.80	2.2	2,295	0.10%
2021/08/16	10	56.26	1	56.30	56.30	9	2,273	0.40%
2021/08/13	5	55.74	0	0.00	55.90	5	2,251	0.22%
2021/08/12	18.2	55.67	14	55.98	56.10	4.2	2,238	0.19%
2021/08/11	18.2	55.42	2	55.55	55.50	16.2	2,251	0.72%
2021/08/10	19.3	56.46	1.3	56.34	56.50	18	2,183	0.82%
2021/08/09	39.1	57.92	15.5	58.20	57.50	23.7	2,138	1.11%
2021/08/06	0.2	60.80	1	60.20	60.70	-0.8	1,997	-0.04%
2021/08/05	1.4	61.06	0	0.00	60.80	1.4	2,098	0.07%
2021/08/04	1	61.50	3	61.43	61.40	-2	2,236	-0.09%
2021/08/03	5	60.92	1	61.00	61.00	4	2,297	0.17%
2021/08/02	0	0.00	3	60.80	60.80	-3	2,338	-0.13%
2021/07/30	0	0.00	2	60.40	60.10	-2	2,324	-0.09%
2021/07/29	1	60.00	0	0.00	60.00	1	2,334	0.04%
2021/07/28	1	59.20	0	0.00	59.30	1	2,358	0.04%
2021/07/27	4	59.95	0	0.00	59.60	4	2,441	0.16%
2021/07/26	0	0.00	41	60.00	59.90	-41	2,514	-1.63%
2021/07/23	0	0.00	1.3	59.72	59.60	-1.3	2,637	-0.05%
2021/07/19	1	59.30	1	59.60	59.80	0	2,928	0.00%
2021/07/15	1	59.60	0.3	59.40	59.70	0.7	3,080	0.02%
2021/07/14	7	59.13	2	59.10	59.30	5	3,130	0.16%
2021/07/13	2.6	59.63	8.4	59.61	59.60	-5.8	3,192	-0.18%
2021/07/12	1.3	59.80	0	0.00	59.70	1.3	3,230	0.04%
2021/07/09	2	59.50	1	59.70	59.60	1	3,238	0.03%
2021/07/08	2	60.10	0	0.00	60.10	2	3,278	0.06%
2021/07/07	3	60.17	7	60.14	60.20	-4	3,312	-0.12%
2021/07/06	0.2	60.70	0.5	60.60	60.40	-0.3	3,337	-0.01%
2021/07/05	3	60.30	2	60.40	60.40	1	3,351	0.03%
2021/07/02	5	60.48	0	0.00	60.40	5	3,367	0.15%
2021/07/01	3.1	60.30	0	0.00	60.60	3.1	3,386	0.09%
2021/06/30	2	60.25	1	60.40	60.10	1	3,416	0.03%
2021/06/29	3	60.27	0.1	60.50	60.60	2.9	3,451	0.08%
2021/06/28	0.2	60.80	1	60.80	60.80	-0.9	3,482	-0.02%
2021/06/25	5.4	60.01	1	60.00	59.90	4.4	3,464	0.13%
2021/06/24	0	0.00	5	59.84	59.90	-5	3,475	-0.14%
2021/06/23	0	0.00	1	59.20	59.30	-1	3,478	-0.03%
2021/06/22	0	0.00	1	59.00	59.00	-1	3,526	-0.03%
2021/06/21	10.1	58.80	0	0.00	58.60	10.1	3,529	0.29%
2021/06/18	51	58.59	0.8	58.80	59.10	50.2	3,536	1.42%
2021/06/17	15	59.07	0	0.00	59.00	15	3,535	0.42%
2021/06/16	2	58.90	0	0.00	59.20	2	3,566	0.06%
2021/06/15	3	57.80	5.1	58.01	59.00	-2.1	3,558	-0.06%
2021/06/11	0	0.00	5	58.00	57.90	-5	3,538	-0.14%
2021/06/09	0	0.00	1	57.70	57.60	-1	3,555	-0.03%
2021/06/07	0.5	57.64	4	57.40	57.50	-3.5	3,637	-0.10%
2021/06/04	1	58.00	0	0.00	57.90	1	3,677	0.03%
2021/06/03	0.3	58.30	1	58.70	58.40	-0.7	3,758	-0.02%
2021/06/02	1	57.90	1.1	58.27	58.40	-0.1	3,898	0.00%
2021/06/01	16.6	58.09	0	0.00	58.10	16.6	3,921	0.42%
2021/05/31	1.3	56.83	1	57.20	57.70	0.3	3,986	0.01%
2021/05/27	2	56.60	1	56.60	56.40	1	3,989	0.03%
2021/05/26	3	56.30	0	0.00	56.60	3	4,000	0.07%
2021/05/25	1	56.80	0	0.00	56.50	1	4,009	0.02%
2021/05/21	1	56.70	0	0.00	56.90	1	4,036	0.02%
2021/05/20	0	0.00	19	56.53	56.90	-19	4,068	-0.47%
2021/05/19	1	56.60	1	56.40	56.40	0	4,092	0.00%
2021/05/18	1	56.60	5	56.06	57.00	-4	4,061	-0.10%
2021/05/17	16.1	55.14	12	56.31	54.50	4.1	4,039	0.10%
2021/05/14	4	55.78	0	0.00	56.40	4	3,957	0.10%
2021/05/13	6.1	56.64	10	55.72	56.40	-3.9	3,896	-0.10%
2021/05/12	26	54.67	5.1	54.83	55.40	21	3,777	0.55%
2021/05/11	11	59.60	0	0.00	59.20	11	3,640	0.30%
2021/05/10	0	0.00	2.3	59.93	60.50	-2.3	3,576	-0.06%
2021/05/07	1.9	58.82	0	0.00	59.20	1.9	3,533	0.05%
2021/05/06	1	58.00	0	0.00	58.70	1	3,539	0.03%
2021/05/05	1	59.00	0	0.00	58.60	1	3,526	0.03%
2021/05/04	6	58.42	2.2	59.41	58.90	3.8	3,504	0.11%
2021/05/03	0	0.00	0.6	60.70	60.10	-0.6	3,424	-0.02%
2021/04/29	12.3	60.80	0	0.00	59.90	12.3	3,364	0.37%
2021/04/28	5.2	60.71	10	60.56	61.30	-4.8	3,249	-0.15%
2021/04/27	6	58.05	0	0.00	58.10	6	3,135	0.19%
2021/04/26	2	57.90	1	57.80	58.00	1	3,121	0.03%
2021/04/23	16.6	57.63	0	0.00	57.50	16.6	3,122	0.53%
2021/04/22	4	59.03	6	58.58	57.90	-2	3,093	-0.06%
2021/04/21	5	57.72	1	58.30	57.70	4	2,995	0.13%
2021/04/20	1	57.80	10	57.90	58.00	-9	2,976	-0.30%
2021/04/19	6.3	57.90	3	57.90	58.40	3.3	2,966	0.11%
2021/04/16	2	56.55	9.3	57.16	57.00	-7.3	2,948	-0.25%
2021/04/15	1	56.40	0	0.00	56.50	1	2,932	0.03%
2021/04/14	1	55.90	5.3	56.22	56.30	-4.3	2,957	-0.14%
2021/04/13	9.3	56.37	17	56.39	56.10	-7.7	2,959	-0.26%
2021/04/12	2	55.20	1	55.20	55.20	1	3,012	0.03%
2021/04/09	2	54.00	2	54.10	54.20	0	3,138	0.00%
2021/04/08	2.1	54.11	1	54.10	54.40	1.1	3,172	0.03%
2021/04/07	1.4	54.15	2	54.35	54.50	-0.7	3,199	-0.02%
2021/04/06	4	54.60	14.2	54.53	54.40	-10.2	3,342	-0.31%
2021/04/01	8.5	54.87	2	54.80	54.50	6.5	3,503	0.19%
2021/03/31	0	0.00	4	54.83	54.60	-4	3,561	-0.11%
2021/03/30	3	54.00	0.1	54.20	54.70	2.9	3,507	0.08%
2021/03/29	1.4	54.00	0	0.00	54.20	1.4	3,488	0.04%
2021/03/26	2.2	54.09	0.1	54.10	54.10	2.1	3,484	0.06%
2021/03/25	2	53.95	6	53.70	53.80	-4	3,464	-0.12%
2021/03/24	0	0.00	2	53.00	52.90	-2	3,422	-0.06%
2021/03/23	0	0.00	2	52.60	52.50	-2	3,419	-0.06%
2021/03/19	8.6	51.85	2.5	51.94	51.90	6.1	3,430	0.18%
2021/03/18	2	52.65	2	52.60	52.50	0	3,413	0.00%
2021/03/17	0	0.00	1	52.30	52.50	-1	3,452	-0.03%
2021/03/16	5	52.20	1	52.40	52.40	4	3,541	0.11%
2021/03/15	1	52.20	0	0.00	52.20	1	3,530	0.03%
2021/03/12	1	52.30	1	52.30	52.70	0	3,521	0.00%
2021/03/11	10.9	52.24	8	52.28	52.30	2.9	3,524	0.08%
2021/03/10	4	53.33	5	53.32	53.20	-1	3,487	-0.03%
2021/03/09	1	52.30	13	52.88	53.20	-12	3,445	-0.35%
2021/03/08	7	52.36	33.1	52.23	53.00	-26.1	3,366	-0.78%
2021/03/05	1	51.30	0	0.00	51.00	1	3,222	0.03%
2021/03/04	7	50.80	3.1	51.24	50.70	3.9	3,212	0.12%
2021/03/03	2.7	50.08	0	0.00	50.30	2.7	3,138	0.09%
2021/03/02	6	50.03	0	0.00	49.85	6	3,113	0.19%
2021/02/26	7.1	49.87	3	49.95	50.00	4.1	3,110	0.13%
2021/02/25	1	50.10	2	50.30	50.30	-1	3,093	-0.03%
2021/02/23	0	0.00	1.9	50.23	50.20	-1.9	3,082	-0.06%
2021/02/22	3	50.20	1	50.70	50.00	2	3,049	0.07%
2021/02/19	18	49.99	3	50.23	50.30	15	3,001	0.50%
2021/02/18	2	49.35	2	49.15	49.65	0	2,976	0.00%
2021/02/17	0	0.00	2.4	48.94	48.95	-2.4	2,983	-0.08%
2021/02/05	2	48.15	1	48.10	48.40	1	2,987	0.03%
2021/02/03	1	47.90	0	0.00	48.30	1	3,008	0.03%
2021/02/02	2	48.00	0.4	48.10	47.85	1.6	3,026	0.05%
2021/02/01	6	47.94	2	48.05	47.90	4	3,001	0.13%
2021/01/29	1	48.65	0	0.00	48.25	1	2,976	0.03%
2021/01/26	0	49.10	2	49.18	48.85	-2	2,939	-0.07%
2021/01/25	1	49.15	3	49.00	49.00	-2	2,936	-0.07%
2021/01/22	4	48.63	1	48.50	49.20	3	2,927	0.10%
2021/01/21	4	47.93	4.1	47.76	48.00	-0.1	2,902	0.00%
2021/01/20	6.8	47.99	1.3	47.97	47.65	5.5	2,905	0.19%
2021/01/18	6	48.54	1	48.25	48.50	5	2,862	0.17%
2021/01/15	10.5	49.52	0	0.00	48.90	10.5	2,830	0.37%
2021/01/14	4	50.03	0	0.00	49.85	4	2,829	0.14%
2021/01/13	7	50.10	1	50.20	50.10	6	2,822	0.21%
2021/01/12	6.5	50.33	1	50.50	50.00	5.5	2,803	0.20%
2021/01/11	4.5	50.60	0	0.00	51.00	4.5	2,781	0.16%
2021/01/08	1	49.80	1.1	49.91	50.10	-0.1	2,724	0.00%
2021/01/07	1	50.30	100	49.92	50.00	-99	2,684	-3.69%
2021/01/05	0	0.00	20.2	50.20	50.20	-20.2	2,609	-0.78%
2021/01/04	45	51.59	15	51.12	51.00	30	2,554	1.17%
2020/12/31	10	50.60	0	0.00	50.80	10	2,435	0.41%
2020/12/30	10	49.90	0	0.00	49.95	10	2,412	0.41%
2020/12/29	7.3	50.14	4	51.35	50.30	3.3	2,400	0.14%
2020/12/28	24.1	50.50	41.8	50.00	51.00	-17.7	2,253	-0.79%
2020/12/25	15.3	47.95	5	48.23	48.10	10.3	2,062	0.50%
2020/12/23	3	46.68	0	0.00	46.70	3	1,955	0.15%
2020/12/22	0	0.00	1	46.80	46.25	-1	1,979	-0.05%
2020/12/21	1	46.25	0	0.00	46.60	1	2,000	0.05%
2020/12/17	1	45.65	0	0.00	45.60	1	2,001	0.05%
2020/12/15	0	0.00	8	45.95	45.70	-8	1,990	-0.40%
2020/12/14	0	0.00	5	46.49	46.30	-5	1,980	-0.25%
2020/12/11	0	0.00	24	46.68	46.90	-24	1,961	-1.22%
2020/12/10	34	47.83	0	0.00	47.50	34	1,922	1.77%
2020/12/04	2.1	46.25	2	46.30	46.40	0.1	1,866	0.00%
2020/12/03	1	46.35	24	46.35	46.25	-23	1,864	-1.23%
2020/12/02	1	46.35	0	0.00	46.35	1	1,882	0.05%
2020/11/30	2	47.05	2	47.50	46.35	0	2,025	0.00%
2020/11/27	0	0.00	2	47.00	47.00	-2	2,026	-0.10%
2020/11/26	2	46.70	0	0.00	46.70	2	2,074	0.10%
2020/11/25	2	46.75	0	0.00	46.65	2	2,165	0.09%
2020/11/24	1	46.50	2	46.60	46.45	-1	2,277	-0.04%
2020/11/23	0	0.00	1.2	46.73	46.65	-1.2	2,390	-0.05%
2020/11/20	2	46.28	1	46.20	46.15	1	2,438	0.04%
2020/11/19	1	46.70	0	0.00	46.40	1	2,496	0.04%
2020/11/18	0	0.00	3.2	46.95	46.75	-3.2	2,515	-0.13%
2020/11/17	0	0.00	6	46.67	46.80	-6	2,550	-0.24%
2020/11/16	3	46.62	0.3	46.75	46.65	2.8	2,617	0.11%
2020/11/13	0	0.00	21	46.63	46.60	-21	2,640	-0.80%
2020/11/12	1	46.15	0	0.00	46.15	1	2,659	0.04%
2020/11/10	17	45.86	0	0.00	45.90	17	2,745	0.62%
2020/11/09	0.2	45.05	1	45.15	45.15	-0.8	2,752	-0.03%
2020/11/06	0	0.00	3	45.05	45.00	-3	2,764	-0.11%
2020/11/05	6	45.14	0	0.00	45.15	6	2,785	0.22%
2020/11/04	0	45.00	0	0.00	44.90	0	2,819	0.00%
2020/11/03	0	0.00	2	44.95	44.90	-2	2,833	-0.07%
2020/10/29	0	0.00	15	45.45	45.45	-15	2,823	-0.53%
2020/10/27	0	0.00	5	45.45	45.45	-5	2,816	-0.18%
2020/10/26	6	45.60	0	0.00	45.60	6	2,816	0.21%
2020/10/23	4	45.35	5.1	45.40	45.30	-1.1	2,798	-0.04%
2020/10/22	7	45.31	1	45.15	45.25	6	2,835	0.21%
2020/10/21	5	45.35	1	45.50	45.50	4	2,807	0.14%
2020/10/20	5	45.25	1	45.20	45.25	4	2,821	0.14%
2020/10/19	1	45.20	1	45.20	45.25	0	2,816	0.00%
2020/10/16	0	0.00	7	44.82	44.75	-7	2,821	-0.25%
2020/10/15	1	44.50	0	0.00	44.75	1	2,864	0.03%
2020/10/14	0	0.00	1	44.90	44.90	-1	2,906	-0.03%
2020/10/13	6	44.58	1	44.80	44.60	5	2,944	0.17%
2020/10/08	0	0.00	20	44.43	44.55	-20	3,068	-0.65%
2020/10/07	0	0.00	6	44.06	44.10	-6	3,100	-0.19%
2020/10/06	15	43.86	13	43.99	44.10	2	3,143	0.06%
2020/10/05	1	42.55	0	0.00	42.95	1	3,124	0.03%
2020/09/29	0	0.00	2	42.05	42.10	-2	3,136	-0.06%
2020/09/28	6	42.28	4	42.05	42.25	2	3,160	0.06%
2020/09/25	3	41.87	2	42.05	42.10	1	3,176	0.03%
2020/09/24	3	41.70	2	42.03	41.50	1	3,190	0.03%
2020/09/23	1	43.10	5	42.93	42.85	-4	3,154	-0.13%
2020/09/22	6	43.58	6	43.89	43.50	0	3,153	0.00%
2020/09/21	1	44.00	5	44.05	43.90	-4	3,142	-0.13%
2020/09/17	5	43.80	15	43.90	43.90	-10	3,130	-0.32%
2020/09/16	0	0.00	5	43.65	43.55	-5	3,117	-0.16%
2020/09/15	1	43.65	3	43.83	43.60	-2	3,118	-0.06%
2020/09/14	5	43.80	0	0.00	43.80	5	3,143	0.16%
2020/09/11	5	43.42	0	0.00	43.00	5	3,168	0.16%
2020/09/10	2	43.70	5	43.30	43.70	-3	3,175	-0.09%
2020/09/09	5	43.54	0	0.00	43.55	5	3,182	0.16%
2020/09/08	10	43.60	0	0.00	44.20	10	3,167	0.32%
2020/09/07	3	43.62	0	0.00	43.50	3	3,171	0.09%
2020/09/04	3	43.58	2	43.60	43.60	1	3,183	0.03%
2020/09/03	5	43.69	1	43.40	43.50	4	3,162	0.13%
2020/09/02	1	44.70	0	0.00	44.50	1	3,078	0.03%
2020/09/01	2	44.30	2	44.40	44.45	0	3,094	0.00%
2020/08/31	13	45.13	4	45.25	45.25	9	3,068	0.29%
2020/08/28	18	46.53	3	46.32	46.45	15	2,979	0.50%
2020/08/27	3	49.20	2	49.20	48.95	1	2,876	0.03%
2020/08/26	1	48.85	0	0.00	48.90	1	2,753	0.04%
2020/08/25	0	0.00	1	48.85	48.90	-1	2,706	-0.04%
2020/08/24	0	0.00	20	48.89	48.75	-20	2,668	-0.75%
2020/08/21	0	0.00	5	48.96	48.85	-5	2,666	-0.19%
2020/08/20	6	48.25	2	48.15	47.90	4	2,639	0.15%
2020/08/19	1	49.60	5	49.46	49.60	-4	2,575	-0.16%
2020/08/18	0	0.00	2.1	48.97	48.95	-2.1	2,562	-0.08%
2020/08/17	5	48.45	5	48.64	48.90	0	2,538	0.00%
2020/08/14	2	46.88	10	47.10	47.15	-8	2,482	-0.32%
2020/08/13	1	46.65	0	0.00	46.85	1	2,509	0.04%
2020/08/12	1	45.95	8	46.23	46.15	-7	2,599	-0.27%
2020/08/11	1	46.35	0	0.00	46.25	1	2,673	0.04%
2020/08/10	13	46.73	1	47.00	47.00	12	2,707	0.44%
2020/08/06	0	0.00	2	45.80	45.85	-2	2,725	-0.07%
2020/08/04	1	46.45	5	46.45	46.25	-4	2,825	-0.14%
2020/08/03	3	46.28	2	46.33	46.35	1	2,906	0.03%
2020/07/30	3	46.05	0.6	46.25	46.25	2.4	2,965	0.08%
2020/07/28	2	45.33	0	0.00	45.10	2	3,046	0.07%
2020/07/27	6	45.58	3	45.58	45.60	3	3,056	0.10%
2020/07/24	8	45.90	4	45.80	45.90	4	3,119	0.13%
2020/07/23	1	46.30	0	0.00	46.45	1	3,140	0.03%
2020/07/22	7	46.46	3	46.40	46.15	4	3,153	0.13%
2020/07/21	1	47.05	4	47.03	46.90	-3	3,180	-0.09%
2020/07/20	3	47.27	2	47.43	47.45	1	3,156	0.03%
2020/07/17	7	46.56	9	46.39	46.20	-2	3,124	-0.06%
2020/07/16	3	46.77	9	47.25	47.10	-6	3,093	-0.19%
2020/07/15	1	47.00	25	46.57	47.00	-24	3,025	-0.79%
2020/07/14	10	45.22	4	45.30	45.15	6	2,974	0.20%
2020/07/13	4	44.85	10	44.79	44.95	-6	2,935	-0.20%
2020/07/10	9	43.88	0	0.00	43.70	9	2,918	0.31%
2020/07/09	0	0.00	1	44.15	44.05	-1	2,934	-0.03%
2020/07/08	1	44.00	0	0.00	44.10	1	2,928	0.03%
2020/07/07	1	43.80	1.2	43.80	43.80	-0.2	2,922	-0.01%
2020/07/06	1	43.55	2	43.60	43.60	-1	2,909	-0.03%
2020/07/03	1	43.55	6.1	43.58	43.45	-5.1	2,913	-0.18%
2020/07/01	0	0.00	5	42.82	42.95	-5	2,924	-0.17%
2020/06/30	3	42.75	0	0.00	42.65	3	2,956	0.10%
2020/06/29	9	42.72	0	0.00	42.60	9	3,023	0.30%
2020/06/24	1	43.10	2	42.98	43.05	-1	3,061	-0.03%
2020/06/22	4	43.16	0	0.00	43.05	4	3,087	0.13%
2020/06/19	5	43.10	0	0.00	43.10	5	3,104	0.16%
2020/06/18	2	43.88	2	43.80	43.80	0	3,094	0.00%
2020/06/17	1	43.25	0	0.00	43.10	1	3,072	0.03%
2020/06/16	1	42.70	0	0.00	43.10	1	3,075	0.03%
2020/06/15	2	43.18	1	42.80	42.70	1	3,137	0.03%
2020/06/12	3	42.10	0	0.00	42.25	3	3,153	0.10%
2020/06/11	4	43.23	0.3	42.75	42.55	3.7	3,178	0.12%
2020/06/10	100	43.54	1	43.30	43.55	99	3,176	3.12%
2020/06/08	4	43.74	3	43.97	43.80	1	3,261	0.03%
2020/06/03	3	43.78	0	0.00	44.10	3	3,333	0.09%
2020/06/01	1	43.60	0	0.00	43.70	1	3,322	0.03%
2020/05/29	2	43.00	2	43.78	43.00	0	3,308	0.00%
2020/05/27	1	44.15	3	44.20	44.15	-2	3,284	-0.06%
2020/05/26	5	44.20	0	0.00	44.20	5	3,277	0.15%
2020/05/25	0	0.00	23	43.76	44.25	-23	3,253	-0.71%
2020/05/22	1	43.25	0	0.00	43.20	1	3,224	0.03%
2020/05/21	0	0.00	3	44.17	44.00	-3	3,204	-0.09%
2020/05/20	5	43.90	3	43.95	43.85	2	3,194	0.06%
2020/05/19	1	44.65	5	44.77	44.80	-4	3,156	-0.13%
2020/05/18	2	44.00	4	43.68	43.90	-2	3,046	-0.07%
2020/05/15	2	42.90	5	42.55	42.80	-3	2,985	-0.10%
2020/05/14	1.6	42.34	5	42.50	41.90	-3.4	2,929	-0.12%
2020/05/13	1	42.45	1	41.75	42.35	0	2,883	0.00%
2020/05/12	4	42.21	2.5	42.12	42.15	1.5	2,867	0.05%
2020/05/11	2	42.88	2	42.80	43.00	0	2,814	0.00%
2020/05/08	4.3	42.97	8	43.02	43.35	-3.7	2,793	-0.13%
2020/05/07	0	0.00	5	42.20	42.25	-5	2,723	-0.18%
2020/05/06	11	42.01	8	42.32	41.50	3	2,732	0.11%
2020/05/05	6.1	41.79	24	41.97	41.95	-17.9	2,696	-0.66%
2020/05/04	23	40.90	0	0.00	40.85	23	2,635	0.87%
2020/04/30	11	41.35	0	0.00	41.45	11	2,619	0.42%
2020/04/29	17	41.56	2	41.38	41.45	15	2,599	0.58%
2020/04/28	0	0.00	1	40.50	40.70	-1	2,530	-0.04%
2020/04/27	2	39.83	4	39.80	39.90	-2	2,546	-0.08%
2020/04/23	1	39.25	1	39.00	39.30	0	2,481	0.00%
2020/04/22	1	38.15	3	38.30	38.55	-2	2,464	-0.08%
2020/04/21	1	39.00	8	39.51	38.65	-7	2,460	-0.28%
2020/04/17	14	39.04	10	39.40	38.80	4	2,439	0.16%
2020/04/16	7	39.41	2	39.15	39.40	5	2,399	0.21%
2020/04/15	21	39.58	4	39.45	39.70	17	2,387	0.71%
2020/04/14	20.2	38.10	6	38.42	38.45	14.2	2,340	0.61%
2020/04/13	2	37.60	0	0.00	37.65	2	2,344	0.09%
2020/04/10	6	37.69	1	37.75	37.80	5	2,362	0.21%
2020/04/09	11	37.49	0	0.00	37.50	11	2,413	0.46%
2020/04/06	0	0.00	13	36.74	37.05	-13	2,390	-0.54%
2020/04/01	3	37.07	5	37.40	36.95	-2	2,378	-0.08%
2020/03/31	2	37.55	9	37.41	36.95	-7	2,330	-0.30%
2020/03/30	1	34.45	4	36.24	36.50	-3	2,283	-0.13%
2020/03/27	10	35.30	0	0.00	35.10	10	2,246	0.45%
2020/03/26	3	34.88	0	0.00	34.90	3	2,248	0.13%
2020/03/25	3	35.05	6	34.98	34.90	-3	2,283	-0.13%
2020/03/24	0.2	34.05	0	0.00	33.85	0.2	2,419	0.01%
2020/03/23	10.1	33.42	0	0.00	33.30	10.1	2,595	0.39%
2020/03/20	7	33.80	24	34.36	34.20	-17	2,633	-0.65%
2020/03/19	1	33.30	10.5	32.82	32.00	-9.5	2,620	-0.36%
2020/03/18	12	35.20	10	35.03	34.70	2	2,586	0.08%
2020/03/17	2.4	34.99	7	35.44	35.25	-4.7	2,605	-0.18%
2020/03/16	5	36.23	6.2	35.99	35.80	-1.2	2,565	-0.05%
2020/03/13	3	35.27	20	35.08	36.00	-17	2,543	-0.67%
2020/03/12	7	37.71	6	37.43	37.40	1	2,469	0.04%
2020/03/11	2	39.00	1	39.00	38.70	1	2,426	0.04%
2020/03/10	2	37.88	50	37.86	38.40	-48	2,442	-1.96%
2020/03/09	11.4	38.98	2	39.15	38.65	9.4	2,495	0.38%
2020/03/06	1	40.10	0	0.00	40.05	1	2,473	0.04%
2020/03/05	1	40.15	0	0.00	40.30	1	2,496	0.04%
2020/03/03	1	40.15	1	40.30	40.15	0	2,510	0.00%
2020/03/02	13	40.15	23	39.92	40.00	-10	2,509	-0.40%
2020/02/27	1	40.15	0	0.00	40.30	1	2,496	0.04%
2020/02/26	1	40.25	0	0.00	40.15	1	2,502	0.04%
2020/02/25	1.3	40.35	0	0.00	40.45	1.3	2,544	0.05%
2020/02/24	0	0.00	5	40.70	40.55	-5	2,540	-0.20%
2020/02/21	1	41.00	0	0.00	40.95	1	2,540	0.04%
2020/02/20	1.4	41.44	1	41.55	41.30	0.4	2,548	0.02%
2020/02/19	0	0.00	5	41.60	41.45	-5	2,564	-0.19%
2020/02/18	10	41.60	52	41.69	41.45	-42	2,571	-1.63%
2020/02/17	1.4	40.95	0	0.00	40.95	1.4	2,580	0.05%
2020/02/13	2	40.70	2	40.80	40.70	0	2,730	0.00%
2020/02/12	7	40.49	0	0.00	40.65	7	2,743	0.26%
2020/02/11	3	40.25	0	0.00	40.50	3	2,743	0.11%
2020/02/10	6	40.28	0	0.00	40.25	6	2,754	0.22%
2020/02/07	4	40.63	31	40.50	40.50	-27	2,744	-0.98%
2020/02/06	1	41.20	101	41.30	41.30	-100	2,719	-3.68%	大賣/
2020/02/05	0	0.00	50	41.00	41.05	-50	2,718	-1.84%
2020/02/04	6	41.20	0	0.00	41.05	6	2,714	0.22%
2020/02/03	16.3	40.59	5	40.35	41.05	11.3	2,723	0.41%
2020/01/31	0	0.00	3	41.30	41.30	-3	2,692	-0.11%
2020/01/30	6	40.43	5	40.62	40.40	1	2,679	0.04%
2020/01/20	0.2	42.75	0	0.00	42.60	0.2	2,620	0.01%
2020/01/17	10	43.01	0	0.00	43.00	10	2,656	0.38%
2020/01/16	2	42.53	0	0.00	42.90	2	2,669	0.07%
2020/01/15	1	43.15	0	0.00	42.85	1	2,675	0.04%
2020/01/14	13	43.11	0	0.00	43.05	13	2,686	0.48%
2020/01/13	2	43.40	0	0.00	43.25	2	2,706	0.08%
2020/01/10	0	0.00	1	42.80	43.00	-1	2,740	-0.04%
2020/01/09	1	42.45	1	42.95	42.95	0	2,742	0.00%
2020/01/07	1	42.90	9	42.96	43.00	-8	2,744	-0.29%
2020/01/06	0	0.00	2	41.90	42.00	-2	2,715	-0.07%
2020/01/03	3	42.45	0	0.00	42.45	3	2,692	0.11%
2020/01/02	17	43.12	4	43.08	43.20	13	2,630	0.49%
2019/12/31	5	43.70	0	0.00	43.65	5	2,596	0.19%
2019/12/30	3	43.87	0.1	43.90	44.00	2.9	2,589	0.11%
2019/12/27	10	43.85	0	0.00	43.90	10	2,578	0.39%
2019/12/25	0	0.00	100	44.28	44.25	-100	2,571	-3.89%
2019/12/24	1	44.40	0	0.00	44.40	1	2,563	0.04%
2019/12/23	3	44.85	1	44.30	44.15	2	2,553	0.08%
2019/12/20	0	0.00	12	44.70	44.70	-12	2,525	-0.48%
2019/12/19	3	44.83	38	44.86	44.80	-35	2,487	-1.41%
2019/12/18	6	43.64	66	43.82	43.70	-60	2,326	-2.58%
2019/12/17	0	0.00	28.6	42.06	42.15	-28.6	2,132	-1.34%
2019/12/16	2	41.25	0	0.00	41.45	2	2,083	0.10%
2019/12/13	7	41.69	1	41.50	41.30	6	2,090	0.29%
2019/12/12	1	42.00	25	41.91	41.95	-24	2,069	-1.16%
2019/12/11	0	0.00	2	41.25	41.40	-2	2,037	-0.10%
2019/12/10	5	41.18	2	41.10	41.10	3	2,034	0.15%
2019/12/09	2	41.53	0	0.00	41.50	2	2,024	0.10%
2019/12/06	1	41.60	0	0.00	41.60	1	2,019	0.05%
2019/12/05	2	41.60	2.1	41.69	41.55	-0.1	2,010	0.00%
2019/12/04	12	41.45	13	41.51	41.45	-1	1,983	-0.05%
2019/12/03	4	40.46	10	40.56	40.65	-6	1,891	-0.32%
2019/12/02	0	0.00	1	40.10	40.10	-1	1,845	-0.05%
2019/11/29	2	39.75	0	0.00	39.60	2	1,822	0.11%
2019/11/27	1	39.55	0	0.00	39.80	1	1,820	0.05%
2019/11/25	0	0.00	0.1	39.45	39.40	-0.1	1,821	0.00%
2019/11/22	3	39.60	1.1	39.59	39.45	1.9	1,842	0.10%
2019/11/20	0	0.00	1	40.50	40.25	-1	1,836	-0.05%
2019/11/19	2	40.38	2	40.25	40.35	0	1,851	0.00%
2019/11/18	0	0.00	1	40.00	40.00	-1	1,839	-0.05%
2019/11/15	10	39.90	0	0.00	39.70	10	1,812	0.55%
2019/11/14	0	0.00	2	40.00	39.90	-2	1,845	-0.11%
2019/11/13	22	39.15	3	39.67	39.75	19	1,837	1.03%
2019/11/12	2	38.73	1.3	38.88	38.80	0.8	1,731	0.04%
2019/11/11	21	38.25	0	0.00	38.35	21	1,738	1.21%
2019/11/07	0	0.00	2	38.45	38.20	-2	1,733	-0.12%
2019/11/06	1	37.65	1	37.85	37.60	0	1,701	0.00%
2019/11/05	1.5	37.67	0	0.00	37.65	1.5	1,734	0.09%
2019/11/04	2	37.65	0	0.00	37.90	2	1,763	0.11%
2019/10/31	0	0.00	2.1	37.75	37.70	-2.1	1,827	-0.11%
2019/10/30	1	37.85	0.1	37.90	37.85	0.9	1,829	0.05%
2019/10/28	0	0.00	1	38.05	38.00	-1	1,869	-0.05%
2019/10/25	0	0.00	3	38.00	38.20	-3	1,897	-0.16%
2019/10/24	1	37.35	1	37.35	37.50	0	1,849	0.00%
2019/10/22	4	37.65	0	0.00	37.75	4	1,842	0.22%
2019/10/21	1	38.00	0	0.00	38.00	1	1,830	0.05%
2019/10/18	0	0.00	5	37.85	37.85	-5	1,804	-0.28%
2019/10/16	0	0.00	2	37.55	37.60	-2	1,739	-0.11%
2019/10/15	2	36.80	0.1	36.95	36.80	1.9	1,722	0.11%
2019/10/09	1	37.00	2	36.90	36.80	-1	1,713	-0.06%
2019/10/07	1	37.05	1	37.10	37.40	0	1,691	0.00%
2019/10/03	0	0.00	1	37.40	37.40	-1	1,689	-0.06%
2019/10/02	2	37.48	0	0.00	37.40	2	1,696	0.12%
2019/10/01	2	37.65	0	0.00	37.60	2	1,692	0.12%
2019/09/27	1	37.80	2	37.78	37.70	-1	1,688	-0.06%
2019/09/25	0	0.00	5	38.20	38.20	-5	1,692	-0.30%
2019/09/23	1	38.30	2	38.65	38.30	-1	1,765	-0.06%
2019/09/20	2	38.85	6	38.65	38.50	-4	1,798	-0.22%
2019/09/19	1	39.00	2	39.00	38.95	-1	1,867	-0.05%
2019/09/18	1	39.05	0	0.00	38.95	1	2,081	0.05%
2019/09/17	3	38.32	0	0.00	38.30	3	2,070	0.14%
2019/09/16	0	0.00	7	38.20	38.30	-7	2,065	-0.34%
2019/09/12	6	37.78	0	0.00	37.65	6	2,048	0.29%
2019/09/09	0	0.00	1	37.75	37.75	-1	2,070	-0.05%
2019/09/06	0	0.00	4	37.75	37.65	-4	2,068	-0.19%
2019/09/05	4	38.30	2	38.48	37.90	2	2,077	0.10%
2019/09/04	1	38.20	3	38.27	38.25	-2	2,077	-0.10%
2019/09/02	1	37.35	0	0.00	37.35	1	2,114	0.05%
2019/08/30	1	37.00	0	0.00	36.90	1	2,115	0.05%
2019/08/27	6	37.03	10	37.00	36.95	-4	2,170	-0.18%
2019/08/26	104	39.59	1	39.55	39.55	103	2,175	4.74%	大買/鉅額交易
2019/08/23	101	39.35	0	0.00	39.40	101	2,150	4.70%	大買/鉅額交易
2019/08/22	1	38.95	0	0.00	39.20	1	2,172	0.05%
2019/08/19	12	38.81	0	0.00	38.80	12	2,281	0.53%
2019/08/16	6	39.33	0	0.00	39.35	6	2,257	0.27%
2019/08/15	1	39.95	4	39.90	39.85	-3	2,265	-0.13%
2019/08/14	7	40.01	0	0.00	40.10	7	2,340	0.30%
2019/08/13	0	0.00	0.5	41.10	41.25	-0.5	2,423	-0.02%
2019/08/07	1	42.00	2	41.83	41.00	-1	2,521	-0.04%
2019/08/06	0	0.00	11	41.13	41.15	-11	2,497	-0.44%
2019/08/05	4	40.75	3	41.53	40.75	1	2,518	0.04%
2019/08/02	0	0.00	4	40.65	40.80	-4	2,453	-0.16%
2019/07/31	4	40.90	2	40.70	40.80	2	2,457	0.08%
2019/07/30	1	40.45	12	40.58	40.45	-11	2,435	-0.45%
2019/07/29	1	40.40	17	40.67	40.70	-16	2,425	-0.66%
2019/07/26	0	0.00	2	39.85	39.90	-2	2,393	-0.08%
2019/07/25	0	0.00	2	39.88	39.90	-2	2,397	-0.08%
2019/07/23	2	39.75	7	39.85	39.80	-5	2,388	-0.21%
2019/07/22	12	39.60	0	0.00	39.70	12	2,394	0.50%
2019/07/19	0	0.00	1	39.40	39.60	-1	2,412	-0.04%
2019/07/17	1	39.20	0	0.00	39.10	1	2,440	0.04%
2019/07/16	1	39.30	0	0.00	39.30	1	2,459	0.04%
2019/07/15	1	39.60	0	0.00	39.60	1	2,441	0.04%
2019/07/11	22	39.69	0	0.00	39.60	22	2,448	0.90%
2019/07/10	11	39.75	3	39.65	39.90	8	2,453	0.33%
2019/07/09	0	0.00	1	39.35	39.65	-1	2,444	-0.04%
2019/07/08	0	0.00	1	39.40	39.40	-1	2,437	-0.04%
2019/07/05	4	39.40	0	0.00	39.50	4	2,441	0.16%
2019/07/04	0	0.00	2	39.45	39.40	-2	2,444	-0.08%
2019/07/02	0	0.00	1	39.35	39.35	-1	2,436	-0.04%
2019/07/01	1	39.25	6	39.13	39.15	-5	2,421	-0.21%
2019/06/28	3	39.88	1	39.85	39.95	2	2,373	0.08%
2019/06/27	3	40.25	6	40.20	40.45	-3	2,339	-0.13%
2019/06/26	28	40.96	26	41.06	40.45	2	2,315	0.09%
2019/06/25	12	40.13	13.1	40.76	40.80	-1.1	2,236	-0.05%
2019/06/24	6	39.15	1	39.50	39.35	5	2,014	0.25%
2019/06/21	1	38.90	1	38.75	38.65	0	1,991	0.00%
2019/06/20	9	38.91	0	0.00	38.90	9	1,976	0.46%
2019/06/19	1	38.85	8	39.23	38.90	-7	1,969	-0.36%
2019/06/18	0	0.00	3	39.45	39.45	-3	1,943	-0.15%
2019/06/17	0	0.00	2	39.05	39.05	-2	1,925	-0.10%
2019/06/14	1	38.90	4	38.81	38.80	-3	1,925	-0.16%
2019/06/13	9	38.61	0	0.00	38.85	9	1,931	0.47%
2019/06/12	3	38.43	0	0.00	38.40	3	1,927	0.16%
2019/06/11	2	39.10	1	39.15	39.00	1	1,945	0.05%
2019/06/10	1	39.05	12	39.37	39.55	-11	1,921	-0.57%
2019/06/06	2	38.83	0	0.00	39.05	2	1,914	0.10%
2019/06/05	2	38.98	2	38.95	39.05	0	1,901	0.00%
2019/06/03	8	38.33	4	38.50	38.35	4	1,841	0.22%
2019/05/31	1.4	38.56	6	38.60	38.55	-4.6	1,814	-0.25%
2019/05/30	4	38.69	0	0.00	39.15	4	1,773	0.23%
2019/05/29	1	38.50	3	39.07	39.20	-2	1,754	-0.11%
2019/05/28	0	0.00	6	39.33	38.80	-6	1,713	-0.35%
2019/05/27	3.3	39.08	8	38.71	39.00	-4.7	1,660	-0.28%
2019/05/24	0	0.00	3	38.48	38.05	-3	1,579	-0.19%
2019/05/23	5	38.05	4	38.05	38.00	1	1,559	0.06%
2019/05/22	3	38.07	15	37.90	38.00	-12	1,540	-0.78%
2019/05/21	2	38.45	2	38.45	38.30	0	1,506	0.00%
2019/05/20	1.3	38.14	9	38.31	38.15	-7.8	1,428	-0.54%
2019/05/17	25	37.16	5	37.62	37.50	20	1,319	1.52%
2019/05/15	2	36.68	0	0.00	36.50	2	1,203	0.17%
2019/05/14	0	0.00	5	36.00	36.45	-5	1,185	-0.42%
2019/05/13	2	36.13	2	36.30	36.45	0	1,166	0.00%
2019/05/10	1	35.55	0	0.00	35.45	1	1,105	0.09%
2019/05/09	1.5	35.40	0	0.00	35.40	1.5	1,103	0.13%
2019/05/08	6	35.89	3	35.72	35.95	3	1,091	0.27%
2019/05/06	1	35.20	0	0.00	35.20	1	1,060	0.09%
2019/05/03	2	35.30	0	0.00	35.30	2	1,056	0.19%
2019/05/02	1.2	35.25	2	35.35	35.25	-0.8	1,060	-0.08%
2019/04/30	7	35.17	5	35.35	35.10	2	1,064	0.19%
2019/04/29	0	0.00	2	35.35	35.40	-2	1,059	-0.19%
2019/04/26	2	35.20	0	0.00	35.10	2	1,060	0.19%
2019/04/25	1	35.60	0	0.00	35.60	1	1,052	0.10%
2019/04/23	2	35.93	0	0.00	36.05	2	1,046	0.19%
2019/04/19	0	0.00	3	35.00	35.10	-3	1,044	-0.29%
2019/04/18	2	35.05	2	35.00	34.95	0	1,105	0.00%
2019/04/17	2	35.08	0	0.00	35.15	2	1,134	0.18%
2019/04/16	1	35.00	0.5	35.00	35.00	0.5	1,153	0.04%
2019/04/15	1	35.30	0	0.00	35.20	1	1,195	0.08%
2019/04/12	2	35.28	0	0.00	35.20	2	1,287	0.16%
2019/04/09	0	0.00	2	35.30	35.30	-2	1,340	-0.15%
2019/04/08	2	35.10	0	0.00	35.05	2	1,347	0.15%
2019/04/03	1	35.20	0	0.00	35.30	1	1,358	0.07%
2019/04/02	5	35.05	0	0.00	35.10	5	1,380	0.36%
2019/03/29	0	0.00	1	35.30	35.30	-1	1,478	-0.07%
2019/03/28	1	35.00	0	0.00	34.95	1	1,474	0.07%
2019/03/25	0	0.00	6	35.02	35.05	-6	1,552	-0.39%
2019/03/22	1	34.90	0	0.00	34.85	1	1,614	0.06%
2019/03/20	0	0.00	5	35.10	35.25	-5	1,684	-0.30%
2019/03/19	1	35.05	0	0.00	35.05	1	1,687	0.06%
2019/03/15	0	0.00	1	35.05	35.40	-1	1,668	-0.06%
2019/03/14	2	34.90	0	0.00	34.90	2	1,647	0.12%
2019/03/13	1	34.25	0	0.00	34.45	1	1,616	0.06%
2019/03/12	6	34.20	0	0.00	34.05	6	1,612	0.37%
2019/03/11	1	34.50	0	0.00	34.45	1	1,586	0.06%
2019/03/06	0	0.00	1	35.00	34.95	-1	1,594	-0.06%
2019/03/05	1	34.85	1	34.90	35.00	0	1,611	0.00%
2019/02/27	0	0.00	2	34.85	34.70	-2	1,607	-0.12%
2019/02/26	1	34.75	2	34.95	34.70	-1	1,603	-0.06%
2019/02/25	3	34.87	1	34.85	34.85	2	1,597	0.13%
2019/02/22	0	0.00	2	35.00	35.00	-2	1,593	-0.13%
2019/02/21	0	0.00	2	34.90	34.90	-2	1,584	-0.13%
2019/02/19	0	0.00	1	35.05	34.95	-1	1,578	-0.06%
2019/02/18	1	34.50	8	35.00	35.20	-7	1,568	-0.45%
2019/02/15	1	34.50	1	34.45	34.40	0	1,538	0.00%
2019/02/14	0	0.00	1	34.65	34.65	-1	1,533	-0.07%
2019/02/13	1	34.90	3	34.97	34.85	-2	1,532	-0.13%
2019/02/12	0	0.00	5	34.61	34.75	-5	1,540	-0.32%
2019/01/29	0	0.00	9	34.82	34.90	-9	1,527	-0.59%
2019/01/28	0	0.00	2	34.75	34.85	-2	1,528	-0.13%
2019/01/25	5	34.35	0	0.00	34.35	5	1,523	0.33%
2019/01/24	1	34.40	4	34.35	34.30	-3	1,526	-0.20%
2019/01/23	2	34.38	0	0.00	34.50	2	1,532	0.13%
2019/01/21	1	34.65	1	34.70	34.80	0	1,548	0.00%
2019/01/18	1	34.85	0	0.00	34.80	1	1,587	0.06%
2019/01/17	2	34.90	0	0.00	34.90	2	1,611	0.12%
2019/01/16	5	35.10	4	34.95	34.90	1	1,614	0.06%
2019/01/15	0	0.00	5	35.16	35.10	-5	1,609	-0.31%
2019/01/14	2	34.60	2.7	34.74	34.80	-0.7	1,612	-0.04%
2019/01/11	0	0.00	5	34.86	34.80	-5	1,653	-0.30%
2019/01/10	17	35.58	0	0.00	35.25	17	1,628	1.04%
2019/01/09	1	35.25	12	35.24	35.20	-11	1,576	-0.70%
2019/01/08	3	34.83	2	35.10	34.75	1	1,542	0.06%
2019/01/07	9	35.04	0	0.00	35.20	9	1,527	0.59%
2019/01/04	4	34.70	13	34.84	34.80	-9	1,486	-0.61%
2019/01/03	2	34.35	2	34.63	34.10	0	1,429	0.00%
2019/01/02	0	0.00	3	34.05	33.80	-3	1,402	-0.21%
2018/12/28	3	33.33	3	33.30	33.50	0	1,382	0.00%
2018/12/27	4	33.51	0	0.00	33.45	4	1,370	0.29%
2018/12/25	6	33.97	0	0.00	33.90	6	1,349	0.44%
2018/12/24	12	34.68	0	0.00	34.40	12	1,326	0.90%
2018/12/22	5	34.19	6	34.23	34.30	-1	1,280	-0.08%
2018/12/21	3	32.92	2	33.10	33.00	1	1,231	0.08%
2018/12/20	2	33.03	3	32.95	33.00	-1	1,223	-0.08%
2018/12/19	4	33.06	2	32.40	32.75	2	1,215	0.16%
2018/12/18	14	33.80	1	34.35	32.80	13	1,208	1.08%
2018/12/17	5	34.83	2	35.45	34.35	3	1,179	0.25%
2018/12/14	5	34.03	2	34.30	33.95	3	1,123	0.27%
2018/12/13	2	32.55	2	32.95	33.00	0	1,078	0.00%
2018/12/12	1	31.85	0	0.00	32.10	1	1,085	0.09%
2018/12/10	0	0.00	5	31.95	31.75	-5	1,100	-0.45%
2018/12/05	1	32.20	0	0.00	32.50	1	1,139	0.09%
2018/12/04	1.1	32.56	0	0.00	32.60	1.1	1,157	0.10%
2018/12/03	5	33.05	1	32.90	32.90	4	1,170	0.34%
2018/11/21	0	0.00	3	31.28	31.70	-3	1,565	-0.19%
2018/11/19	1	31.85	0	0.00	32.05	1	1,615	0.06%
2018/11/16	1	31.00	0	0.00	31.45	1	1,621	0.06%
2018/11/14	1	30.45	0	0.00	30.50	1	1,653	0.06%
2018/11/13	3	30.30	0	0.00	30.50	3	1,664	0.18%
2018/11/09	2	30.60	0	0.00	30.60	2	1,679	0.12%
2018/11/08	1	31.30	0	0.00	31.50	1	1,693	0.06%
2018/11/07	0	0.00	0.4	31.30	31.20	-0.4	1,708	-0.02%
2018/11/06	1	30.90	0	0.00	31.00	1	1,787	0.06%
2018/11/05	8	30.96	0	0.00	31.10	8	1,796	0.45%
2018/10/31	2	29.75	0	0.00	30.10	2	1,837	0.11%
2018/10/30	6	28.86	2	29.10	29.15	4	1,878	0.21%
2018/10/29	1	30.00	0	0.00	29.15	1	1,875	0.05%
2018/10/26	2	29.38	25	29.00	30.25	-23	1,872	-1.23%
2018/10/25	1	30.10	5	30.50	30.10	-4	1,837	-0.22%
2018/10/23	1	31.30	1	31.30	31.30	0	1,822	0.00%
2018/10/22	2	31.15	0	0.00	31.40	2	1,820	0.11%
2018/10/18	1	33.00	0	0.00	33.00	1	1,764	0.06%
2018/10/17	1	33.50	0	0.00	33.15	1	1,761	0.06%
2018/10/15	5	33.29	5	33.55	33.40	0	1,765	0.00%
2018/10/12	1	33.10	1	33.90	34.15	0	1,755	0.00%
2018/10/11	5	34.95	0	0.00	34.00	5	1,759	0.28%
2018/10/08	0	0.00	3	36.45	36.15	-3	1,734	-0.17%
2018/10/05	5	36.18	4	35.95	36.30	1	1,738	0.06%
2018/10/04	2	36.68	0	0.00	36.90	2	1,728	0.12%
2018/10/02	1	37.35	0	0.00	37.35	1	1,725	0.06%
2018/10/01	1	37.65	0	0.00	37.75	1	1,728	0.06%
2018/09/28	1	37.65	0	0.00	37.75	1	1,754	0.06%
2018/09/26	1	37.15	0	0.00	37.35	1	1,769	0.06%
2018/09/25	2	37.50	0	0.00	37.15	2	1,786	0.11%
2018/09/18	3	37.20	0	0.00	36.95	3	1,816	0.17%
2018/09/14	1	36.70	0	0.00	37.00	1	1,840	0.05%
2018/09/13	1	36.50	1	36.20	36.70	0	1,876	0.00%
2018/09/12	1	35.70	0	0.00	35.95	1	1,940	0.05%
2018/09/11	2	35.55	0	0.00	36.05	2	1,937	0.10%
2018/09/10	1	35.70	3	35.35	35.35	-2	1,938	-0.10%
2018/09/07	2	36.18	0	0.00	36.20	2	1,938	0.10%
2018/09/06	2	36.98	0	0.00	36.70	2	1,927	0.10%
2018/09/05	3	37.03	5	37.05	37.00	-2	1,907	-0.10%
2018/09/04	3	41.20	5	41.30	41.40	-2	1,829	-0.11%
2018/09/03	1	41.70	0	0.00	41.75	1	1,758	0.06%
2018/08/29	0	0.00	3	41.18	41.25	-3	1,637	-0.18%
2018/08/28	1	40.50	3	40.68	40.70	-2	1,605	-0.12%
2018/08/27	0	0.00	6	40.55	40.70	-6	1,593	-0.38%
2018/08/24	11	39.59	0	0.00	39.60	11	1,571	0.70%
2018/08/22	1	39.40	0	0.00	39.35	1	1,614	0.06%
2018/08/20	0	0.00	5	39.30	39.10	-5	1,602	-0.31%
2018/08/16	0	0.00	3	39.30	39.45	-3	1,631	-0.18%
2018/08/15	5	39.29	0	0.00	39.25	5	1,645	0.30%
2018/08/14	2	39.45	2	39.60	39.70	0	1,651	0.00%
2018/08/13	8	39.58	2	39.60	39.75	6	1,674	0.36%
2018/08/10	0	0.00	2	40.90	41.00	-2	1,654	-0.12%
2018/08/08	1	41.15	0	0.00	41.15	1	1,799	0.06%
2018/08/06	0	0.00	1	40.95	41.00	-1	1,890	-0.05%
2018/08/03	0	0.00	1	40.10	40.15	-1	1,853	-0.05%
2018/08/02	11	39.65	7	39.66	39.75	4	1,851	0.22%
2018/08/01	1	39.65	0	0.00	39.80	1	1,844	0.05%
2018/07/31	0	0.00	1	39.60	39.75	-1	1,838	-0.05%
2018/07/30	1	39.95	0	0.00	39.95	1	1,845	0.05%
2018/07/27	2	40.50	0	0.00	40.20	2	1,867	0.11%
2018/07/25	2	39.93	2	39.85	39.95	0	1,919	0.00%
2018/07/23	0	0.00	1	39.30	39.55	-1	2,060	-0.05%
2018/07/20	1	39.40	0	0.00	39.40	1	2,124	0.05%
2018/07/19	2	39.65	0	0.00	39.50	2	2,186	0.09%
2018/07/16	1	40.05	1	40.25	39.95	0	2,272	0.00%
2018/07/12	2	39.70	2	39.85	40.00	0	2,310	0.00%
2018/07/11	1	39.55	0	0.00	39.65	1	2,326	0.04%
2018/07/10	1	39.60	1	39.70	39.60	0	2,325	0.00%
2018/07/09	1	39.40	2	39.40	39.75	-1	2,322	-0.04%
2018/07/06	3	39.05	2	39.00	39.05	1	2,322	0.04%
2018/07/03	4	40.00	0	0.00	39.85	4	2,319	0.17%
2018/07/02	0	0.00	1	40.45	40.45	-1	2,306	-0.04%
2018/06/29	0	0.00	0.9	40.45	40.75	-0.9	2,297	-0.04%
2018/06/27	0	0.00	1	40.35	40.20	-1	2,286	-0.04%
2018/06/22	3	41.63	4	41.59	41.35	-1	2,211	-0.05%
2018/06/21	5	41.14	9	41.22	42.00	-4	2,167	-0.18%
2018/06/19	1	39.45	0	0.00	39.35	1	2,113	0.05%
2018/06/11	0	0.00	2	39.95	39.80	-2	2,151	-0.09%
2018/06/08	1	39.55	0	0.00	39.70	1	2,149	0.05%
2018/06/07	11	39.47	0	0.00	39.50	11	2,189	0.50%
2018/06/05	1.5	39.57	0	0.00	39.45	1.5	2,245	0.07%
2018/06/04	1	39.70	1	40.00	39.75	0	2,299	0.00%
2018/06/01	0	0.00	4	39.16	39.45	-4	2,357	-0.17%
2018/05/30	1	38.65	0	0.00	38.65	1	2,458	0.04%
2018/05/29	1	39.10	0	0.00	39.00	1	2,619	0.04%
2018/05/28	0	0.00	0.4	39.40	39.40	-0.4	2,694	-0.02%
2018/05/25	0.1	39.35	0	39.35	39.40	0.1	2,705	0.00%
2018/05/23	1	39.40	0	0.00	39.35	1	2,705	0.04%
2018/05/22	6	39.68	0	0.00	39.35	6	2,679	0.22%
2018/05/21	5	39.65	25.9	39.74	39.80	-20.9	2,652	-0.79%
2018/05/17	0	0.00	5	41.40	41.20	-5	2,559	-0.20%
2018/05/16	31.1	40.75	2	41.00	41.50	29.1	2,514	1.16%
2018/05/15	4	39.48	76	39.41	39.95	-72	2,406	-2.99%
2018/05/14	0	0.00	2	37.55	37.60	-2	2,324	-0.09%
2018/05/11	50	37.35	0	0.00	37.35	50	2,317	2.16%
2018/05/09	0	0.00	5	37.35	37.55	-5	2,289	-0.22%
2018/05/08	0	0.00	1	37.60	37.70	-1	2,276	-0.04%
2018/05/07	0	0.00	3	37.97	37.80	-3	2,275	-0.13%
2018/05/03	1	36.80	1	37.15	37.10	0	2,224	0.00%
2018/05/02	4	37.65	0	0.00	37.75	4	2,202	0.18%
2018/04/30	29	38.29	2.3	38.17	38.35	26.7	2,161	1.24%
2018/04/27	0	0.00	38	37.10	37.25	-38	2,072	-1.83%
2018/04/26	3	37.10	54	36.53	36.25	-51	2,026	-2.52%
2018/04/25	1	35.85	1	36.10	36.30	0	1,975	0.00%
2018/04/24	8	35.50	0	0.00	35.75	8	1,931	0.41%
2018/04/23	0	0.00	6	35.63	35.75	-6	1,954	-0.31%
2018/04/18	4	34.05	0	0.00	34.00	4	1,863	0.21%
2018/04/17	0.1	34.85	2.3	34.98	34.85	-2.2	1,845	-0.12%
2018/04/16	20	34.80	0	0.00	34.80	20	1,845	1.08%
2018/04/11	2	34.50	0	0.00	34.80	2	1,886	0.11%
2018/04/03	0	0.00	2	34.55	34.70	-2	1,872	-0.11%
2018/04/02	30	34.63	7	34.70	34.75	23	1,920	1.20%
2018/03/31	3	34.65	8	34.65	34.55	-5	1,927	-0.26%
2018/03/30	0	0.00	1	35.30	34.30	-1	1,938	-0.05%
2018/03/27	0	0.00	1	35.20	34.85	-1	1,934	-0.05%
2018/03/26	15	34.32	3	34.50	34.40	12	1,934	0.62%
2018/03/23	49	34.24	1	34.30	34.10	48	1,934	2.48%
2018/03/22	4	35.05	3	35.22	35.00	1	1,915	0.05%
2018/03/20	7	35.74	1	35.55	35.60	6	1,912	0.31%
2018/03/19	1	35.60	17	35.74	35.60	-16	1,906	-0.84%
2018/03/16	13	35.19	6	35.40	35.45	7	1,897	0.37%
2018/03/14	0	0.00	2	35.50	35.30	-2	1,872	-0.11%
2018/03/13	2	35.10	3	35.80	35.40	-1	1,873	-0.05%
2018/03/12	4	35.28	0	0.00	35.55	4	1,831	0.22%
2018/03/09	5	35.70	2	35.95	36.00	3	1,801	0.17%
2018/03/08	1	36.50	45	35.94	36.15	-44	1,779	-2.47%
2018/03/07	3	35.77	15	36.19	35.65	-12	1,714	-0.70%
2018/03/06	1	35.45	0	0.00	35.50	1	1,661	0.06%
2018/03/05	0	0.00	1	35.85	35.20	-1	1,645	-0.06%
2018/03/02	44	35.68	18	35.93	35.90	26	1,565	1.66%
2018/03/01	0	0.00	21	34.65	34.95	-21	1,357	-1.55%
2018/02/27	1	33.90	0	0.00	33.95	1	1,273	0.08%
2018/02/23	0	0.00	1.2	32.97	32.75	-1.2	1,240	-0.10%
2018/02/09	3	31.90	0	0.00	32.45	3	1,249	0.24%
2018/02/08	4	32.05	2	32.15	32.30	2	1,251	0.16%
2018/02/07	8	32.27	0	0.00	32.20	8	1,259	0.64%
2018/02/06	13	31.91	18	32.35	31.85	-5	1,254	-0.40%
2018/02/02	0	0.00	1	33.65	33.70	-1	1,234	-0.08%
2018/01/31	8	34.00	0	0.00	34.00	8	1,346	0.59%
2018/01/24	1	34.40	0	0.00	34.35	1	1,415	0.07%
2018/01/19	1	34.70	8	34.60	34.45	-7	1,482	-0.47%
2018/01/18	0	0.00	1	34.50	34.50	-1	1,583	-0.06%
2018/01/17	0	0.00	1	34.40	34.65	-1	1,570	-0.06%
2018/01/16	0	0.00	2	33.60	33.70	-2	1,538	-0.13%
2018/01/15	3	33.80	20	33.80	33.75	-17	1,556	-1.09%
2018/01/10	3	34.05	0	0.00	34.20	3	1,640	0.18%
2018/01/09	2	34.00	1	34.00	34.05	1	1,658	0.06%
2018/01/08	10	33.45	2	34.00	34.00	8	1,683	0.48%
2018/01/05	10	33.40	0	0.00	33.40	10	1,695	0.59%
2018/01/04	1	33.45	0	0.00	33.55	1	1,735	0.06%
2018/01/03	0	0.00	11	33.64	33.30	-11	1,851	-0.59%
2018/01/02	1	33.60	0	0.00	33.65	1	1,892	0.05%