東陽 (1319)-中國信託-永康券商分點個股進出

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

東陽

(1319)

可現股當沖

股價
105.0
漲跌
▼0.5
漲幅
-0.47%
成交量
3,656張
產業
上市汽車類股
534人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

東陽 (1319)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
2024/10/17	3	105.50	3	106.33	105.00	0	3,950	0.00%
2024/10/16	4.2	107.88	2	105.75	105.50	2.2	3,943	0.06%
2024/10/15	0	0.00	3	106.50	108.00	-3	3,951	-0.08%
2024/10/14	0	0.00	2	105.00	105.00	-2	3,884	-0.05%
2024/10/11	1	104.00	2	104.00	104.00	-1	3,889	-0.03%
2024/10/09	1	107.50	2	104.25	106.50	-1	3,876	-0.03%
2024/10/07	44	106.27	39	107.00	107.00	5	3,895	0.13%
2024/10/04	1	104.00	1.2	103.08	102.50	-0.2	3,905	-0.01%
2024/10/01	6	102.67	1	103.50	103.50	5	3,882	0.13%
2024/09/30	1	105.00	1.5	107.33	106.50	-0.5	3,815	-0.01%
2024/09/27	5	106.60	13.5	105.72	105.50	-8.5	3,836	-0.22%
2024/09/26	14	109.07	2	109.00	109.00	12	3,786	0.32%
2024/09/25	1	109.00	5	109.90	109.50	-4	3,752	-0.11%
2024/09/24	2	110.00	4	110.63	110.00	-2	3,785	-0.05%
2024/09/23	2.4	111.58	3	111.67	111.00	-0.6	3,915	-0.02%
2024/09/20	6	109.83	11.8	111.11	112.00	-5.8	4,014	-0.14%
2024/09/19	1	107.00	2.1	107.00	106.00	-1.1	4,085	-0.03%
2024/09/18	1	106.00	0	0.00	105.00	1	4,284	0.02%
2024/09/16	2	107.75	0	0.00	107.50	2	4,424	0.05%
2024/09/13	0.1	106.50	1	109.50	108.50	-1	4,474	-0.02%
2024/09/12	1	103.00	4	104.88	105.00	-3	4,407	-0.07%
2024/09/11	1	103.00	0	0.00	103.00	1	4,436	0.02%
2024/09/10	9	107.72	7	107.79	106.00	2	4,353	0.05%
2024/09/09	2.1	104.26	2	103.00	103.00	0.1	4,140	0.00%
2024/09/06	4	103.25	1.3	104.00	103.00	2.7	4,087	0.07%
2024/09/05	1	98.10	5	98.52	99.00	-4	3,920	-0.10%
2024/09/03	1	96.50	0	0.00	96.70	1	3,881	0.03%
2024/09/02	2	96.15	3	96.10	95.70	-1	3,891	-0.03%
2024/08/29	1	95.70	0	0.00	95.60	1	3,924	0.03%
2024/08/28	7.3	95.95	14.3	94.56	96.40	-7	3,970	-0.18%
2024/08/27	1	92.80	2	93.20	93.60	-1	4,066	-0.02%
2024/08/26	3	94.77	3	95.47	93.90	0	4,076	0.00%
2024/08/23	1	91.20	0	0.00	91.40	1	4,081	0.02%
2024/08/22	0	0.00	3	91.70	92.00	-3	4,166	-0.07%
2024/08/21	4	92.43	0	0.00	91.60	4	4,183	0.10%
2024/08/20	1	94.00	1.8	93.68	93.70	-0.8	4,214	-0.02%
2024/08/16	1	91.40	0	0.00	90.90	1	4,306	0.02%
2024/08/15	2.1	90.79	1	90.20	90.20	1.1	4,478	0.02%
2024/08/14	1	92.00	2.4	92.22	91.90	-1.4	4,634	-0.03%
2024/08/12	1	91.00	0	0.00	90.50	1	4,720	0.02%
2024/08/09	5.3	89.36	1	89.80	89.50	4.3	4,769	0.09%
2024/08/08	2	87.53	1	88.00	87.00	1	4,857	0.02%
2024/08/07	4	90.28	4	91.45	90.00	0	4,888	0.00%
2024/08/06	4	83.35	2.2	82.52	84.70	1.8	4,882	0.04%
2024/08/05	2.4	84.11	0.4	85.50	84.10	2	4,862	0.04%
2024/08/02	6	93.80	0	0.00	92.60	6	4,822	0.12%
2024/08/01	0	0.00	1	95.80	96.70	-1	4,855	-0.02%
2024/07/31	3.4	93.90	2	93.80	92.80	1.4	4,880	0.03%
2024/07/29	2	94.90	2	93.00	93.00	0	4,915	0.00%
2024/07/26	2.2	94.55	1	95.30	95.20	1.2	4,932	0.02%
2024/07/22	0.4	96.40	0.1	95.40	95.30	0.3	4,928	0.01%
2024/07/19	3.2	98.08	1.1	98.31	97.70	2.1	4,904	0.04%
2024/07/18	3	99.10	0	0.00	99.10	3	4,896	0.06%
2024/07/17	7.2	101.00	2	101.25	100.00	5.2	4,886	0.11%
2024/07/16	5	101.60	1	102.00	101.50	4	4,903	0.08%
2024/07/15	1	101.50	0	0.00	102.50	1	4,914	0.02%
2024/07/11	4.1	102.01	3	101.50	101.50	1.1	5,061	0.02%
2024/07/10	1	103.50	1	102.50	103.50	0	5,122	0.00%
2024/07/09	10.5	101.48	4.1	102.15	102.00	6.4	5,181	0.12%
2024/07/08	6	106.25	1	106.00	106.00	5	5,230	0.10%
2024/07/05	0	0.00	0.2	111.00	109.50	-0.2	5,259	0.00%
2024/07/04	1.5	110.68	1	110.50	110.50	0.5	5,274	0.01%
2024/07/03	2	108.75	2	109.50	111.00	0	5,313	0.00%
2024/07/02	1	109.00	0	0.00	108.00	1	5,309	0.02%
2024/07/01	3.6	107.52	4	108.13	108.00	-0.4	5,325	-0.01%
2024/06/28	10	108.85	2	108.75	108.00	8	5,408	0.15%
2024/06/27	6.5	109.96	2	108.75	109.00	4.5	5,463	0.08%
2024/06/26	2	112.75	2.1	113.95	113.00	-0.1	5,708	0.00%
2024/06/25	7.2	109.79	3	110.17	111.00	4.2	5,816	0.07%
2024/06/24	5.1	113.39	1.1	111.72	113.00	4	5,774	0.07%
2024/06/21	0	0.00	2	121.25	117.50	-2	5,691	-0.04%
2024/06/20	2	116.75	1	117.50	117.50	1	5,596	0.02%
2024/06/19	6.1	125.48	6.3	124.76	122.50	-0.2	5,596	0.00%
2024/06/18	5	120.00	7	122.21	123.00	-2	5,663	-0.04%
2024/06/17	0	0.00	2	121.50	119.00	-2	5,809	-0.03%
2024/06/13	2	119.75	1	119.50	119.00	1	6,385	0.02%
2024/06/12	4	120.25	4.7	120.47	120.00	-0.7	6,565	-0.01%
2024/06/11	0	0.00	7	119.36	119.00	-7	6,743	-0.10%
2024/06/07	1	116.50	0	0.00	114.50	1	7,034	0.01%
2024/06/04	0.1	118.50	0	0.00	117.00	0.1	7,412	0.00%
2024/06/03	0	0.00	2	116.00	115.50	-2	7,478	-0.03%
2024/05/31	2	113.75	1	114.50	112.50	1	7,474	0.01%
2024/05/30	1	117.00	0	0.00	115.00	1	7,346	0.01%
2024/05/29	1	121.00	0	0.00	118.50	1	7,352	0.01%
2024/05/28	5	120.50	1	119.00	120.50	4	7,369	0.05%
2024/05/27	1.1	113.55	0	0.00	113.50	1.1	7,408	0.01%
2024/05/24	1	113.00	0	0.00	113.50	1	7,691	0.01%
2024/05/23	1.2	115.07	0.5	119.00	112.00	0.7	7,701	0.01%
2024/05/21	2.7	124.58	1.2	127.81	124.00	1.5	7,719	0.02%
2024/05/20	5.1	126.10	7.5	121.33	126.50	-2.4	7,565	-0.03%
2024/05/17	0.3	114.50	0	0.00	115.00	0.3	7,484	0.00%
2024/05/16	0	0.00	0.1	113.00	112.00	-0.1	7,531	0.00%
2024/05/13	0	0.00	2	112.00	111.50	-2	7,693	-0.03%
2024/05/10	2	114.50	2	114.00	114.00	0	7,682	0.00%
2024/05/09	0.1	117.00	0	0.00	114.50	0.1	7,685	0.00%
2024/05/08	2	116.75	0	0.00	116.00	2	7,734	0.03%
2024/05/07	0	0.00	9	113.06	114.00	-9	7,742	-0.12%
2024/05/06	1.2	115.99	1	116.00	115.50	0.2	7,795	0.00%
2024/05/03	0	0.00	2	121.00	119.50	-2	8,070	-0.02%
2024/05/02	0.2	123.00	1	123.50	122.50	-0.8	8,448	-0.01%
2024/04/30	3	121.67	2	119.00	119.00	1	8,529	0.01%
2024/04/29	0	0.00	1	121.00	122.50	-1	8,621	-0.01%
2024/04/26	1	117.00	2	116.00	116.00	-1	8,597	-0.01%
2024/04/25	0	0.00	5.9	116.42	117.50	-5.9	8,622	-0.07%
2024/04/24	4.2	118.36	3	119.83	117.50	1.2	8,677	0.01%
2024/04/23	3.1	120.31	6	119.17	119.50	-2.9	8,689	-0.03%
2024/04/22	3	123.33	2.5	121.30	121.00	0.5	8,768	0.01%
2024/04/19	2.3	123.04	1.1	118.60	123.50	1.2	8,733	0.01%
2024/04/18	2.2	127.23	3	128.00	127.00	-0.9	8,689	-0.01%
2024/04/17	4	131.00	0	0.00	129.50	4	8,644	0.05%
2024/04/16	3.1	127.50	1.1	126.58	126.50	2	8,566	0.02%
2024/04/15	6.7	128.57	0	0.00	127.50	6.7	8,496	0.08%
2024/04/12	2	128.25	15	129.60	131.50	-13	8,436	-0.15%
2024/04/10	0	0.00	1	123.00	123.00	-1	8,247	-0.01%
2024/04/09	2	124.00	5	123.80	122.50	-3	8,271	-0.04%
2024/04/08	1.2	122.08	2	122.25	122.00	-0.8	8,292	-0.01%
2024/04/03	2	120.75	0	0.00	120.50	2	8,321	0.02%
2024/04/02	1.8	123.44	2	126.50	123.50	-0.2	8,351	0.00%
2024/04/01	2	122.00	1	122.00	123.00	1	8,269	0.01%
2024/03/29	8	120.88	5	121.90	125.00	3	8,172	0.04%
2024/03/28	21	125.60	22	125.23	125.00	-1	7,772	-0.01%
2024/03/27	2	122.50	3	121.67	125.00	-1	7,544	-0.01%
2024/03/26	7	114.57	1.1	116.90	118.50	6	7,452	0.08%
2024/03/25	1	117.98	2	119.00	118.50	-1	7,349	-0.01%
2024/03/22	0	119.50	0	0.00	118.00	0	7,349	0.00%
2024/03/21	4	121.38	5	119.40	120.00	-1	7,461	-0.01%
2024/03/20	9.1	121.18	2	120.75	121.50	7.1	7,495	0.09%
2024/03/19	11	124.64	7	124.29	126.50	4	7,299	0.05%
2024/03/18	11	120.82	10	120.90	125.00	1	7,083	0.01%
2024/03/15	6	115.58	12	113.75	115.50	-6	6,842	-0.09%
2024/03/14	18.2	114.88	15.2	112.27	112.00	3	6,713	0.04%
2024/03/13	15.2	109.91	21	109.71	113.00	-5.8	6,648	-0.09%
2024/03/12	12	105.96	11.2	104.60	108.00	0.8	6,662	0.01%
2024/03/11	5	98.94	6	99.72	98.40	-1	7,003	-0.01%
2024/03/08	6	96.78	6	97.55	96.50	0	7,192	0.00%
2024/03/07	3.2	100.28	0	0.00	99.90	3.2	7,136	0.04%
2024/03/06	10	103.75	6	101.83	103.00	4	7,100	0.06%
2024/03/05	0.3	100.06	0	0.00	100.00	0.3	7,102	0.00%
2024/03/04	4	100.18	2.2	100.46	99.60	1.8	7,154	0.03%
2024/03/01	3.3	101.30	2	100.75	100.50	1.3	7,162	0.02%
2024/02/29	2	97.70	2.5	98.40	98.90	-0.5	7,110	-0.01%
2024/02/27	10	100.28	15	100.01	99.10	-5	7,026	-0.07%
2024/02/26	2	95.00	1	93.20	95.00	1	6,772	0.01%
2024/02/23	2	93.75	7	93.40	93.00	-5	6,788	-0.07%
2024/02/22	5	95.60	1	94.60	95.00	4	6,773	0.06%
2024/02/21	3	91.60	2	91.95	93.00	1	6,714	0.02%
2024/02/20	4	93.10	10.2	92.16	91.80	-6.2	6,741	-0.09%
2024/02/19	9.1	93.86	11	93.29	93.50	-2	6,698	-0.03%
2024/02/16	19.1	92.40	13	92.92	92.20	6.1	6,681	0.09%
2024/02/15	4	87.38	2	88.75	89.40	2	6,526	0.03%
2024/02/05	1.6	82.74	10	83.45	85.00	-8.4	6,402	-0.13%
2024/02/02	3.2	83.53	2	84.20	83.00	1.2	6,413	0.02%
2024/02/01	5	84.38	2	84.45	84.10	3	6,515	0.05%
2024/01/31	3	84.67	2.3	84.45	85.30	0.7	6,607	0.01%
2024/01/30	3	86.07	1	86.00	86.00	2	6,603	0.03%
2024/01/29	1	85.20	1.3	86.00	86.70	-0.3	6,570	0.00%
2024/01/26	8	87.15	13	87.14	86.30	-5	6,510	-0.08%
2024/01/25	8	84.53	15	84.93	86.60	-7	6,258	-0.11%
2024/01/24	12	81.20	7	81.26	81.00	5	5,980	0.08%
2024/01/23	1.3	77.42	3	78.41	80.20	-1.7	5,918	-0.03%
2024/01/22	9	75.99	5.2	75.92	76.00	3.8	5,865	0.07%
2024/01/19	5	76.90	2	76.95	76.60	3	5,925	0.05%
2024/01/18	0	0.00	4	77.20	77.60	-4	5,991	-0.07%
2024/01/17	1	75.70	1.1	77.91	76.50	-0.1	5,939	0.00%
2024/01/16	1.1	77.37	6.1	77.33	76.70	-5	5,965	-0.08%
2024/01/15	0.1	74.80	0	0.00	76.10	0.1	5,930	0.00%
2024/01/12	2	74.60	0	0.00	74.00	2	6,095	0.03%
2024/01/11	0	0.00	3	75.10	75.30	-3	6,246	-0.05%
2024/01/10	2	74.80	1	74.00	73.90	1	6,349	0.02%
2024/01/05	1.2	75.18	0	0.00	75.10	1.2	7,021	0.02%
2024/01/04	5	75.40	3	75.63	75.40	2	7,581	0.03%
2024/01/03	2	75.40	3	76.57	76.50	-1	7,683	-0.01%
2024/01/02	7	75.93	2	75.85	75.60	5	7,724	0.06%
2023/12/29	1	75.60	0	0.00	76.00	1	7,925	0.01%
2023/12/28	2	74.90	0	0.00	75.20	2	7,924	0.03%
2023/12/27	1	75.70	0	0.00	75.60	1	7,956	0.01%
2023/12/26	1	75.50	0	0.00	75.60	1	8,100	0.01%
2023/12/22	2	76.05	2	76.10	75.80	0	8,272	0.00%
2023/12/21	3	76.74	36	76.79	76.10	-33	8,426	-0.39%
2023/12/20	1.1	77.55	0	0.00	77.50	1.1	8,518	0.01%
2023/12/19	1.5	78.33	9	78.41	78.00	-7.5	8,623	-0.09%
2023/12/18	18.4	82.01	22	80.78	79.20	-3.6	8,717	-0.04%
2023/12/15	14	86.55	7	86.74	85.10	7	8,917	0.08%
2023/12/14	3	85.07	3	85.73	85.40	0	9,207	0.00%
2023/12/13	2.2	85.32	3	85.50	85.00	-0.8	9,341	-0.01%
2023/12/12	0	0.00	1.1	86.20	85.70	-1.1	9,540	-0.01%
2023/12/11	7	85.43	3	85.70	85.40	4	9,941	0.04%
2023/12/08	4	83.93	3	85.07	84.30	1	10,803	0.01%
2023/12/07	11.8	87.31	14	85.94	84.60	-2.2	11,091	-0.02%
2023/12/06	49.1	84.81	10	85.26	87.00	39.1	11,074	0.35%
2023/12/05	20	80.86	25.1	80.87	82.40	-5.1	10,932	-0.05%
2023/12/04	5	78.00	2	78.00	77.50	3	10,741	0.03%
2023/12/01	2	75.55	2	75.80	76.90	0	10,731	0.00%
2023/11/30	4	74.53	4	74.75	74.40	0	10,764	0.00%
2023/11/29	2	76.25	1	75.40	75.40	1	10,846	0.01%
2023/11/28	0	0.00	4	75.65	76.50	-4	10,865	-0.04%
2023/11/27	6	74.28	2.5	74.12	74.00	3.5	11,148	0.03%
2023/11/22	1	76.20	2	75.80	76.10	-1	11,677	-0.01%
2023/11/21	1	77.20	2	77.10	76.50	-1	11,653	-0.01%
2023/11/20	1	77.20	7	76.60	76.80	-6	11,737	-0.05%
2023/11/17	4	76.93	3	77.47	77.50	1	11,717	0.01%
2023/11/16	12	78.44	7	78.30	78.20	5	11,690	0.04%
2023/11/15	3	79.00	6	79.10	78.40	-3	11,718	-0.03%
2023/11/13	1	78.80	1	78.80	78.40	0	11,994	0.00%
2023/11/10	4	78.75	12.5	78.85	78.50	-8.5	12,054	-0.07%
2023/11/09	7	80.93	7	80.34	80.00	0	12,198	0.00%
2023/11/08	3.1	79.51	0	0.00	79.60	3.1	12,125	0.03%
2023/11/07	7.3	77.11	1	77.60	79.00	6.3	12,094	0.05%
2023/11/03	1	76.30	1	75.80	75.80	0	12,169	0.00%
2023/11/02	15	76.77	14	76.48	76.80	1	12,184	0.01%
2023/11/01	7.2	72.51	4	72.30	74.00	3.2	12,171	0.03%
2023/10/31	1.2	74.22	1	73.30	73.30	0.2	12,129	0.00%
2023/10/30	3	75.77	3	75.50	75.30	0	12,236	0.00%
2023/10/27	2.1	75.39	3	76.20	76.40	-0.9	12,270	-0.01%
2023/10/26	1.6	76.79	1.1	77.08	76.40	0.6	12,492	0.00%
2023/10/25	0	0.00	4	78.80	78.00	-4	12,872	-0.03%
2023/10/24	2	77.35	2	78.10	78.30	0	13,004	0.00%
2023/10/23	1	77.50	1	78.30	78.90	0	13,030	0.00%
2023/10/20	4	79.08	13	78.95	78.30	-9	13,037	-0.07%
2023/10/19	6	82.33	12.5	81.53	81.70	-6.5	12,881	-0.05%
2023/10/18	8	82.63	2	83.60	82.60	6	12,732	0.05%
2023/10/17	12.1	83.40	20	83.22	82.50	-7.9	12,638	-0.06%
2023/10/16	16	83.54	21	84.02	83.80	-5	12,530	-0.04%
2023/10/13	31	83.81	26	83.75	83.40	5	12,524	0.04%
2023/10/12	48	84.68	66	84.28	86.70	-18	12,159	-0.15%
2023/10/11	12.2	78.80	15	78.61	78.90	-2.8	11,675	-0.02%
2023/10/06	15	78.08	6	78.38	77.60	9	11,688	0.08%
2023/10/05	10	79.54	36	80.02	78.30	-26	11,633	-0.22%
2023/10/04	8	77.34	3	76.97	77.00	5	11,384	0.04%
2023/10/03	8	78.61	7	78.47	78.70	1	11,338	0.01%
2023/10/02	20	77.57	34	78.09	77.80	-14	11,267	-0.12%
2023/09/28	7	78.07	8	78.44	78.30	-1	11,140	-0.01%
2023/09/27	0	0.00	11	78.83	78.80	-11	11,061	-0.10%
2023/09/26	21.5	79.12	20	78.43	78.30	1.5	10,993	0.01%
2023/09/25	30	79.02	13	78.98	78.80	17	10,825	0.16%
2023/09/22	14	76.84	25	77.77	79.40	-11	10,682	-0.10%
2023/09/21	7	78.04	7	77.67	77.90	0	10,568	0.00%
2023/09/20	18.5	78.59	16.3	79.13	78.00	2.3	10,427	0.02%
2023/09/19	15.3	79.58	24	79.40	79.10	-8.8	10,103	-0.09%
2023/09/18	17	75.84	4	76.30	76.40	13	9,734	0.13%
2023/09/15	10	74.15	26	73.43	74.10	-16	9,723	-0.16%
2023/09/14	27	76.20	44.6	76.49	75.60	-17.6	9,681	-0.18%
2023/09/13	82.6	76.36	59.3	75.62	74.40	23.3	9,230	0.25%
2023/09/12	30.1	73.87	35	74.03	73.50	-4.9	8,378	-0.06%
2023/09/11	18	72.01	22.2	71.87	72.40	-4.2	8,009	-0.05%
2023/09/08	45	69.79	48.3	70.04	69.80	-3.3	7,813	-0.04%
2023/09/07	4	68.65	3	67.80	67.40	1	7,581	0.01%
2023/09/06	3	67.93	9.1	67.91	67.90	-6.1	7,495	-0.08%
2023/09/05	4	67.55	3	67.70	68.00	1	7,469	0.01%
2023/09/04	13	68.29	7	68.69	68.10	6	7,466	0.08%
2023/09/01	4	67.05	9	67.02	66.40	-5	7,352	-0.07%
2023/08/31	7	66.69	11	68.18	67.90	-4	7,344	-0.05%
2023/08/30	16	65.74	59.3	65.57	66.30	-43.3	7,127	-0.61%
2023/08/29	10	63.73	37	63.27	63.90	-27	6,711	-0.40%
2023/08/28	2	62.39	2	61.85	61.20	0	6,591	0.00%
2023/08/25	0	0.00	2	62.50	62.10	-2	6,593	-0.03%
2023/08/24	3	60.90	33	60.74	61.50	-30	6,569	-0.46%
2023/08/23	2	62.00	1	62.20	61.90	1	6,483	0.02%
2023/08/22	1	62.60	2	61.85	61.20	-1	6,479	-0.02%
2023/08/21	1	61.80	4	62.20	61.90	-3	6,483	-0.05%
2023/08/18	21	62.41	10	62.44	61.40	11	6,440	0.17%
2023/08/17	4	61.53	6	61.53	62.00	-2	6,264	-0.03%
2023/08/16	1	62.10	0	0.00	62.00	1	6,275	0.02%
2023/08/15	12	62.03	21	61.90	61.90	-9	6,243	-0.14%
2023/08/14	6	58.88	26	58.99	59.00	-20	6,135	-0.33%
2023/08/11	4	59.63	12	59.60	60.20	-8	6,201	-0.13%
2023/08/10	15	60.65	8	60.18	60.10	7	6,153	0.11%
2023/08/09	13	60.05	6	60.30	60.00	7	6,082	0.12%
2023/08/08	6	59.47	2	59.20	60.10	4	6,009	0.07%
2023/08/07	3	58.80	4	59.45	59.30	-1	5,993	-0.02%
2023/08/04	9	58.83	3	58.10	58.30	6	5,944	0.10%
2023/08/02	26	61.15	29	59.37	59.50	-3	5,890	-0.05%
2023/08/01	3	61.17	12	60.82	61.00	-9	5,821	-0.15%
2023/07/31	42	62.13	10	61.66	60.60	32	5,841	0.55%
2023/07/28	28.1	59.68	45	60.32	60.60	-16.9	5,704	-0.30%
2023/07/27	2	55.95	29	55.66	56.90	-27	5,323	-0.51%
2023/07/26	2	55.00	1	53.80	54.80	1	5,187	0.02%
2023/07/25	0	0.00	12	54.52	54.50	-12	5,107	-0.23%
2023/07/24	10	51.88	4	52.08	51.90	6	5,052	0.12%
2023/07/21	0	52.90	0	0.00	52.90	0	5,039	0.00%
2023/07/20	0	0.00	1	53.00	53.00	-1	5,055	-0.02%
2023/07/19	6	53.47	5	53.16	52.60	1	5,071	0.02%
2023/07/18	22	54.99	15	54.47	54.10	7	5,041	0.14%
2023/07/14	2	53.60	3	54.07	53.20	-1	5,022	-0.02%
2023/07/13	3	53.57	12	53.98	53.90	-9	5,074	-0.18%
2023/07/12	1	51.30	2	51.25	51.40	-1	5,092	-0.02%
2023/07/11	13	51.72	1	51.70	51.40	12	5,126	0.23%
2023/07/10	6	51.38	12	51.42	51.30	-6	5,213	-0.12%
2023/07/07	6	51.53	0	0.00	51.90	6	5,363	0.11%
2023/07/06	7	51.40	1	51.10	51.10	6	5,426	0.11%
2023/07/05	1	51.80	11	52.90	51.80	-10	5,437	-0.18%
2023/07/04	3	52.43	0	0.00	52.40	3	5,440	0.06%
2023/07/03	13	52.30	15	52.37	52.40	-2	5,498	-0.04%
2023/06/30	2	52.30	0	0.00	52.70	2	5,499	0.04%
2023/06/29	11	52.40	0	0.00	51.80	11	5,509	0.20%
2023/06/28	3	52.20	1	52.30	52.20	2	5,527	0.04%
2023/06/27	1	51.20	3	51.53	51.10	-2	5,539	-0.04%
2023/06/26	7	53.66	3	54.60	53.30	4	5,547	0.07%
2023/06/21	14	55.67	1	55.70	56.30	13	5,577	0.23%
2023/06/20	1	54.80	4	55.88	54.50	-3	5,629	-0.05%
2023/06/19	4	53.00	4	53.88	53.60	0	5,447	0.00%
2023/06/16	2	54.45	16	54.69	54.00	-14	5,456	-0.26%
2023/06/15	4	53.33	4	53.78	54.20	0	5,348	0.00%
2023/06/14	17	53.49	1	53.80	53.40	16	5,337	0.30%
2023/06/13	1	52.60	9.2	52.54	52.40	-8.2	5,239	-0.16%
2023/06/12	3	50.67	2.1	51.05	50.90	0.9	5,158	0.02%
2023/06/09	1	50.60	4	51.08	51.10	-3	5,174	-0.06%
2023/06/08	7.3	51.01	3	51.00	50.30	4.3	5,234	0.08%
2023/06/06	5	50.24	4	50.33	50.20	1	5,348	0.02%
2023/06/05	1	51.40	24	50.99	51.40	-23	5,316	-0.43%
2023/06/01	0	0.00	1	50.10	49.55	-1	5,180	-0.02%
2023/05/31	2	49.60	0	0.00	49.50	2	5,173	0.04%
2023/05/29	12	49.97	2	50.55	49.90	10	5,219	0.19%
2023/05/26	2	49.60	2	49.65	49.60	0	5,201	0.00%
2023/05/25	3	49.80	2	49.95	49.65	1	5,204	0.02%
2023/05/24	0	0.00	1	50.00	50.20	-1	5,189	-0.02%
2023/05/23	16	50.56	9	49.92	49.90	7	5,174	0.14%
2023/05/22	1	50.00	13	51.02	51.10	-12	5,114	-0.23%
2023/05/19	1	49.20	3	49.43	49.35	-2	5,005	-0.04%
2023/05/18	8	49.96	7	49.73	49.55	1	4,976	0.02%
2023/05/17	1	49.65	13	49.85	50.60	-12	4,882	-0.25%
2023/05/16	3	48.52	7	48.44	48.20	-4	4,762	-0.08%
2023/05/15	1	48.45	0	0.00	48.45	1	4,733	0.02%
2023/05/12	0	0.00	1	46.80	47.50	-1	4,744	-0.02%
2023/05/11	0	0.00	1	46.80	46.70	-1	4,756	-0.02%
2023/05/10	1	47.85	6	48.06	48.20	-5	4,743	-0.11%
2023/05/09	4	48.60	0	0.00	48.10	4	4,743	0.08%
2023/05/08	6	49.08	0.5	48.60	48.80	5.5	4,720	0.12%
2023/05/05	6	50.22	15	50.75	50.80	-9	4,630	-0.19%
2023/05/04	8	50.43	7	49.73	49.30	1	4,532	0.02%
2023/05/03	0.5	49.10	13	49.58	49.95	-12.5	4,414	-0.28%
2023/04/27	1	47.55	9	47.66	47.75	-8	4,449	-0.18%
2023/04/26	1	46.50	0	0.00	46.70	1	4,439	0.02%
2023/04/24	0	0.00	2	46.98	47.05	-2	4,432	-0.05%
2023/04/21	3	46.80	0	0.00	46.05	3	4,423	0.07%
2023/04/20	2	47.70	6	47.62	47.15	-4	4,409	-0.09%
2023/04/19	5	48.75	5	49.05	48.80	0	4,417	0.00%
2023/04/18	9	49.15	2	49.05	49.10	7	4,392	0.16%
2023/04/17	1	48.20	9.4	48.55	48.85	-8.4	4,298	-0.19%
2023/04/14	4	47.60	3	47.60	47.30	1	4,181	0.02%
2023/04/13	6	47.53	1	47.20	47.20	5	4,197	0.12%
2023/04/12	2	47.25	1	47.80	47.80	1	4,239	0.02%
2023/04/11	5	46.50	8	47.00	46.95	-3	4,151	-0.07%
2023/04/10	1	46.55	0	0.00	46.55	1	4,268	0.02%
2023/04/07	7	46.45	3	46.00	46.50	4	4,251	0.09%
2023/04/06	8	45.14	3	45.20	45.65	5	4,295	0.12%
2023/03/31	0	0.00	1	46.55	46.20	-1	4,236	-0.02%
2023/03/30	3	46.40	1	46.60	46.55	2	4,270	0.05%
2023/03/29	0	0.00	1	46.15	46.50	-1	4,330	-0.02%
2023/03/28	3	45.82	13	45.97	45.65	-10	4,386	-0.23%
2023/03/27	6	46.02	2	45.78	45.85	4	4,504	0.09%
2023/03/24	1	46.45	3	46.35	46.70	-2	4,680	-0.04%
2023/03/23	64	46.62	64	46.90	46.80	0	4,628	0.00%
2023/03/22	4	45.45	1	45.50	45.45	3	4,491	0.07%
2023/03/21	7	45.55	5	45.30	45.10	2	4,471	0.04%
2023/03/20	0	0.00	1	44.30	44.45	-1	4,418	-0.02%
2023/03/17	12	45.10	4	44.35	44.25	8	4,481	0.18%
2023/03/16	14	45.29	5	45.15	45.10	9	4,479	0.20%
2023/03/15	0	0.00	6	44.81	45.20	-6	4,512	-0.13%
2023/03/14	3	43.77	1	44.00	43.80	2	4,521	0.04%
2023/03/13	7	44.47	5	44.28	44.50	2	4,539	0.04%
2023/03/10	5	45.91	11	45.95	45.75	-6	4,576	-0.13%
2023/03/09	2	45.55	1	45.55	45.15	1	4,729	0.02%
2023/03/08	0	0.00	5	44.60	44.90	-5	4,911	-0.10%
2023/03/07	1	43.85	1	44.20	44.05	0	5,340	0.00%
2023/03/02	2	42.45	3	42.93	43.05	-1	5,424	-0.02%
2023/03/01	6	41.69	3	42.12	42.05	3	5,459	0.05%
2023/02/24	0	0.00	1	43.90	43.65	-1	5,436	-0.02%
2023/02/23	1	44.35	3	44.40	44.35	-2	5,469	-0.04%
2023/02/22	4	43.65	0	0.00	43.55	4	5,580	0.07%
2023/02/21	1	44.80	1	44.60	44.60	0	5,709	0.00%
2023/02/20	1	44.50	0	0.00	44.50	1	5,985	0.02%
2023/02/17	0	0.00	12	44.20	44.60	-12	6,006	-0.20%
2023/02/16	0	0.00	8	44.25	44.05	-8	6,041	-0.13%
2023/02/15	8	43.40	1	43.25	43.60	7	6,156	0.11%
2023/02/14	0	0.00	1	43.60	43.40	-1	6,371	-0.02%
2023/02/13	0	0.00	1	42.95	43.55	-1	6,501	-0.02%
2023/02/10	1	43.65	0	0.00	43.50	1	6,587	0.02%
2023/02/09	4	44.10	0	0.00	44.50	4	6,579	0.06%
2023/02/08	8	44.39	9	44.39	44.25	-1	6,577	-0.02%
2023/02/07	2	44.90	0	0.00	44.95	2	6,572	0.03%
2023/02/06	3	44.90	0	0.00	44.65	3	6,577	0.05%
2023/02/03	5	44.77	8	44.53	44.45	-3	6,598	-0.05%
2023/02/02	0	0.00	9	45.70	45.70	-9	6,572	-0.14%
2023/02/01	0	0.00	4	45.05	45.20	-4	6,550	-0.06%
2023/01/31	2	44.50	0	0.00	45.00	2	6,517	0.03%
2023/01/30	5	44.03	18	43.78	43.95	-13	6,457	-0.20%
2023/01/17	5	43.25	5	43.10	42.90	0	6,403	0.00%
2023/01/16	5	42.80	0	0.00	43.10	5	6,379	0.08%
2023/01/11	3	43.20	0	0.00	43.10	3	6,470	0.05%
2023/01/10	0	0.00	1	43.75	43.40	-1	6,479	-0.02%
2023/01/09	4	43.58	2	43.45	43.35	2	6,489	0.03%
2023/01/06	0	0.00	1	43.20	43.35	-1	6,560	-0.02%
2023/01/05	1	43.30	0	0.00	42.30	1	6,675	0.01%
2023/01/03	0	0.00	10	43.30	42.85	-10	6,697	-0.15%
2022/12/30	22	43.08	24	43.31	43.10	-2	6,744	-0.03%
2022/12/29	12	41.88	11	42.37	41.80	1	6,648	0.02%
2022/12/28	14	42.54	9	43.11	43.00	5	6,607	0.08%
2022/12/26	3	41.90	4	41.80	41.75	-1	6,460	-0.02%
2022/12/22	1	40.90	0	0.00	40.90	1	6,515	0.02%
2022/12/21	10	41.33	6	41.18	41.10	4	6,560	0.06%
2022/12/20	10	41.85	12	42.54	41.80	-2	6,524	-0.03%
2022/12/19	21	43.12	14	43.75	42.65	7	6,489	0.11%
2022/12/16	29	46.00	17	46.22	45.00	12	6,475	0.19%
2022/12/15	10	49.30	6	49.44	49.20	4	6,271	0.06%
2022/12/14	10	48.40	3	48.45	49.00	7	6,218	0.11%
2022/12/13	1	47.60	1	47.35	47.35	0	6,231	0.00%
2022/12/12	0	0.00	1	48.05	48.00	-1	6,280	-0.02%
2022/12/09	8	48.38	6	47.98	47.90	2	6,586	0.03%
2022/12/08	6	47.94	4	47.43	48.15	2	6,618	0.03%
2022/12/07	6	47.43	7	47.34	46.80	-1	6,633	-0.02%
2022/12/06	5	48.31	82	48.34	48.65	-77	6,629	-1.16%
2022/12/05	10	49.02	7	49.16	49.00	3	6,657	0.05%
2022/12/02	4	49.16	6	48.89	48.75	-2	6,845	-0.03%
2022/12/01	8	48.84	25.1	49.35	49.30	-17.1	6,743	-0.25%
2022/11/30	14	47.46	15	47.89	47.45	-1	6,486	-0.02%
2022/11/29	95	46.99	39	47.26	48.45	56	6,264	0.89%
2022/11/28	10	43.99	11	44.79	45.60	-1	5,836	-0.02%
2022/11/25	1	45.55	1	45.25	45.05	0	5,874	0.00%
2022/11/24	1	45.70	0	0.00	45.55	1	6,021	0.02%
2022/11/23	2	45.33	3	45.75	45.75	-1	6,048	-0.02%
2022/11/22	3	45.52	2	45.38	45.40	1	6,080	0.02%
2022/11/21	6.1	46.05	1	45.95	45.95	5.1	6,253	0.08%
2022/11/18	7	46.23	2	46.45	45.70	5	6,287	0.08%
2022/11/17	1	46.00	12	46.48	46.25	-11	6,192	-0.18%
2022/11/16	21	45.68	21	45.80	45.60	0	6,087	0.00%
2022/11/15	2	43.85	10	43.95	44.15	-8	5,849	-0.14%
2022/11/14	0	0.00	80	43.62	43.75	-80	6,002	-1.33%
2022/11/11	0	0.00	37	43.60	43.40	-37	6,266	-0.59%
2022/11/10	10	43.08	8	42.81	42.65	2	6,419	0.03%
2022/11/09	19	45.27	5	44.90	44.90	14	6,511	0.22%
2022/11/08	6	46.56	82	46.87	46.30	-76	6,513	-1.17%
2022/11/07	10	45.88	21	46.08	45.80	-11	6,541	-0.17%
2022/11/04	0	0.00	32	46.11	46.25	-32	6,759	-0.47%
2022/11/03	2	45.10	2	45.45	45.55	0	6,966	0.00%
2022/11/02	3	45.77	22	45.90	45.85	-19	7,251	-0.26%
2022/11/01	10	46.30	82	45.79	46.20	-72	7,344	-0.98%
2022/10/31	0	0.00	32	45.37	45.25	-32	7,401	-0.43%
2022/10/28	3	45.20	11	45.59	44.85	-8	7,523	-0.11%
2022/10/27	1	46.20	0	0.00	46.20	1	7,656	0.01%
2022/10/26	14	44.22	14	45.13	45.00	0	7,732	0.00%
2022/10/24	1	45.85	3	46.45	45.85	-2	7,959	-0.03%
2022/10/21	2	45.20	4	46.03	45.65	-2	8,025	-0.02%
2022/10/20	6	46.06	4	46.03	45.70	2	8,028	0.02%
2022/10/19	1	48.40	1	47.60	47.60	0	8,023	0.00%
2022/10/17	13	46.65	13	47.14	47.55	0	8,265	0.00%
2022/10/14	3	48.30	14	48.29	48.20	-11	8,313	-0.13%
2022/10/13	8	45.54	8	47.30	45.15	0	8,371	0.00%
2022/10/12	1	46.00	11	46.75	47.25	-10	8,509	-0.12%
2022/10/11	1	47.00	1	46.95	46.70	0	8,920	0.00%
2022/10/07	1	49.85	1	48.55	47.95	0	9,551	0.00%
2022/10/06	10	48.50	21	49.15	49.05	-11	9,610	-0.11%
2022/10/05	2	48.95	2	48.70	48.30	0	9,662	0.00%
2022/10/04	2	48.98	0	0.00	48.95	2	9,744	0.02%
2022/10/03	20	48.10	0	0.00	48.45	20	9,870	0.20%
2022/09/30	11	48.21	2.3	47.89	48.30	8.7	10,286	0.09%
2022/09/29	5	50.11	5	50.36	49.75	0	10,594	0.00%
2022/09/28	5	50.96	1	53.10	49.20	4	10,701	0.04%
2022/09/27	2	50.75	2	51.50	51.80	0	10,802	0.00%
2022/09/26	3	51.63	2.3	52.22	51.20	0.8	10,912	0.01%
2022/09/23	36.3	54.27	15	53.67	53.00	21.3	11,102	0.19%
2022/09/22	2	54.95	15	55.27	55.40	-13	11,296	-0.12%
2022/09/21	1	55.20	1	55.60	55.10	0	11,807	0.00%
2022/09/20	9	55.37	36	55.32	55.50	-27	12,068	-0.22%
2022/09/19	12	54.54	12	54.22	54.20	0	12,151	0.00%
2022/09/16	52	56.12	18.3	55.96	54.50	33.8	12,249	0.28%
2022/09/15	0	0.00	30	56.27	55.60	-30	12,093	-0.25%
2022/09/14	1	55.40	44	55.46	55.70	-43	12,156	-0.35%
2022/09/13	2.3	54.63	2	54.80	54.80	0.3	12,357	0.00%
2022/09/12	66	54.14	3	54.07	53.70	63	12,441	0.51%
2022/09/08	1	53.80	87	55.39	55.10	-86	12,638	-0.68%
2022/09/06	70	52.16	20	52.29	52.30	50	13,265	0.38%
2022/09/05	42	52.25	4	52.70	52.20	38	13,346	0.28%
2022/09/02	8	54.40	8	55.11	54.40	0	13,472	0.00%
2022/09/01	10	54.73	8	54.76	54.70	2	13,454	0.01%
2022/08/31	8	53.81	15	53.24	54.60	-7	13,455	-0.05%
2022/08/30	0	0.00	25	51.90	52.50	-25	13,462	-0.19%
2022/08/29	0	0.00	3	51.20	51.20	-3	13,606	-0.02%
2022/08/26	52	53.32	71	53.53	52.80	-19	13,688	-0.14%
2022/08/25	7	52.83	32	52.42	52.10	-25	13,683	-0.18%
2022/08/24	24	51.08	2	51.35	51.40	22	13,712	0.16%
2022/08/23	19	50.37	0	0.00	51.50	19	13,797	0.14%
2022/08/22	0	0.00	3	51.80	51.50	-3	13,985	-0.02%
2022/08/19	26	52.04	5	53.12	52.10	21	14,008	0.15%
2022/08/18	112	51.56	150.1	51.89	53.10	-38.1	13,952	-0.27%	大買/大賣/
2022/08/17	5	51.42	120	51.16	51.20	-115	13,787	-0.83%	大賣/鉅額交易
2022/08/16	4	49.59	4	49.70	50.10	0	13,623	0.00%
2022/08/15	19.1	48.45	17	49.64	49.60	2.1	13,684	0.02%
2022/08/12	5	47.29	6	47.43	47.55	-1	13,861	-0.01%
2022/08/11	25	48.25	16	47.47	47.55	9	13,889	0.06%
2022/08/10	36	49.46	5	49.67	49.10	31	13,809	0.22%
2022/08/09	11	50.24	113	50.77	51.20	-102	13,667	-0.75%	大賣/鉅額交易
2022/08/08	31	48.37	19	48.94	49.10	12	13,348	0.09%
2022/08/05	7	48.88	16	48.85	48.90	-9	13,233	-0.07%
2022/08/04	11	48.42	77	48.59	49.10	-66	13,131	-0.50%
2022/08/03	24	48.44	16	47.63	47.50	8	12,998	0.06%
2022/08/02	15	49.33	1	49.50	49.65	14	12,834	0.11%
2022/08/01	2	50.08	42	50.48	50.00	-40	12,739	-0.31%
2022/07/29	7	49.39	54	50.16	50.20	-47	12,641	-0.37%
2022/07/28	13	49.35	2	48.90	48.65	11	12,437	0.09%
2022/07/27	1	48.50	8	48.97	48.95	-7	12,339	-0.06%
2022/07/26	1	48.60	2	48.60	48.80	-1	12,280	-0.01%
2022/07/25	2	48.68	18	48.41	48.80	-16	12,195	-0.13%
2022/07/22	8	48.41	10	48.95	48.20	-2	12,099	-0.02%
2022/07/20	9	47.24	12	47.50	47.25	-3	11,752	-0.03%
2022/07/19	50	46.90	50	47.07	46.60	0	11,544	0.00%
2022/07/18	54	49.45	22	48.16	48.15	32	11,246	0.28%
2022/07/15	41	50.47	71	50.61	51.20	-30	10,807	-0.28%
2022/07/14	21	45.96	20	46.37	47.50	1	10,124	0.01%
2022/07/13	22	48.54	6	47.92	47.35	16	9,930	0.16%
2022/07/12	2	47.60	19	47.93	47.65	-17	9,829	-0.17%
2022/07/11	31	49.53	25	49.21	48.65	6	9,693	0.06%
2022/07/08	53	50.50	76	50.59	49.40	-23	9,525	-0.24%
2022/07/07	18	47.41	26	48.37	50.40	-8	9,052	-0.09%
2022/07/06	17	46.25	20	47.43	46.25	-3	8,636	-0.03%
2022/07/05	20	46.48	23	47.24	47.10	-3	8,479	-0.04%
2022/07/04	4	45.41	12	46.75	45.25	-8	8,261	-0.10%
2022/07/01	45	46.66	75	45.98	46.60	-30	8,087	-0.37%
2022/06/30	44	49.75	32	48.54	49.35	12	7,822	0.15%
2022/06/29	33.3	49.07	88	50.33	51.80	-54.8	7,470	-0.73%
2022/06/28	25	47.13	38	47.65	48.35	-13	6,889	-0.19%
2022/06/27	7	45.65	9	46.31	46.25	-2	6,584	-0.03%
2022/06/24	7	44.77	9	45.17	44.55	-2	6,385	-0.03%
2022/06/23	2	45.00	4	44.79	44.50	-2	6,204	-0.03%
2022/06/22	6	45.03	41	45.99	44.50	-35	6,034	-0.58%
2022/06/21	43	45.53	14	45.22	45.25	29	5,862	0.49%
2022/06/20	4	43.20	8	43.34	42.65	-4	5,573	-0.07%
2022/06/17	8	44.34	9	44.46	44.90	-1	5,365	-0.02%
2022/06/16	77	44.34	22	44.22	43.90	55	5,048	1.09%
2022/06/15	10	42.82	142	42.93	43.80	-132	4,540	-2.91%	大賣/鉅額交易
2022/06/14	45	40.20	4	40.75	41.20	41	4,137	0.99%
2022/06/13	31	41.68	15.1	42.08	41.90	15.9	4,009	0.40%
2022/06/10	12	41.37	6	41.60	41.50	6	3,821	0.16%
2022/06/09	29	41.58	1	41.15	41.40	28	3,768	0.74%
2022/06/08	45	40.88	31	41.64	41.80	14	3,655	0.38%
2022/06/07	105	40.49	5	40.73	40.65	100	3,489	2.87%	大買/
2022/06/06	58	41.18	6	39.93	39.65	52	3,297	1.58%
2022/06/02	93	40.70	25	40.57	41.10	68	3,126	2.18%
2022/06/01	4.1	39.72	2	39.98	39.95	2.1	2,883	0.07%
2022/05/31	18	39.68	8	39.98	40.00	10	2,761	0.36%
2022/05/30	89	40.08	71	38.92	39.90	18	2,622	0.69%
2022/05/27	1	39.00	68	38.47	38.50	-67	2,370	-2.83%
2022/05/26	8	38.71	15	39.13	38.65	-7	2,288	-0.31%
2022/05/25	0	0.00	5	39.03	38.70	-5	2,139	-0.23%
2022/05/24	2	38.73	9	38.93	38.50	-7	1,983	-0.35%
2022/05/23	22	38.30	29	38.45	38.80	-7	1,843	-0.38%
2022/05/20	9	38.28	8	38.20	38.15	1	1,458	0.07%
2022/05/19	6	37.03	15	37.04	37.20	-9	1,133	-0.79%
2022/05/18	20	36.12	17	36.05	36.65	3	964	0.31%
2022/05/17	3	35.20	9	34.78	34.60	-6	798	-0.75%
2022/05/16	2	33.15	0	0.00	33.30	2	703	0.28%
2022/05/11	1	32.70	0	0.00	32.90	1	677	0.15%
2022/05/10	3	32.00	0	0.00	32.20	3	665	0.45%
2022/05/09	1	32.00	0.3	32.04	31.90	0.7	662	0.10%
2022/05/06	0	0.00	2	32.33	32.35	-2	656	-0.30%
2022/05/03	0	0.00	3	32.65	32.60	-3	675	-0.44%
2022/04/28	0	0.00	1	32.80	33.05	-1	685	-0.15%
2022/04/26	0	0.00	1.1	32.85	33.00	-1.1	687	-0.16%
2022/04/25	2	33.40	4	33.45	33.05	-2	702	-0.28%
2022/04/22	7	34.00	1	33.90	33.90	6	702	0.85%
2022/04/20	0	0.00	2	33.50	33.70	-2	653	-0.31%
2022/04/18	1	32.65	1	33.00	32.95	0	631	0.00%
2022/04/15	2	32.80	0	0.00	32.40	2	617	0.32%
2022/04/14	2	32.48	0.1	32.35	32.60	1.9	616	0.30%
2022/04/13	7	32.18	0	0.00	32.25	7	612	1.14%
2022/04/12	11	31.82	0	0.00	32.00	11	615	1.79%
2022/04/11	4	31.85	0	0.00	31.75	4	604	0.66%
2022/04/08	8	32.06	0	0.00	32.05	8	599	1.33%
2022/04/07	16	32.04	0	0.00	31.70	16	600	2.66%
2022/04/06	15	32.17	7	32.40	32.20	8	599	1.34%
2022/04/01	4	31.95	0	0.00	32.00	4	595	0.67%
2022/03/31	6	32.27	0	0.00	32.15	6	599	1.00%
2022/03/30	2	32.15	0	0.00	32.25	2	602	0.33%
2022/03/28	0.1	31.65	0	0.00	32.00	0.1	605	0.02%
2022/03/25	2	31.65	0	0.00	31.80	2	601	0.33%
2022/03/23	0	0.00	2	32.25	32.45	-2	601	-0.33%
2022/03/17	2	31.95	1	32.00	31.95	1	603	0.17%
2022/03/16	0	31.00	1	30.85	31.30	-1	595	-0.17%
2022/03/15	4	30.59	0	0.00	30.50	4	589	0.68%
2022/03/11	10	30.80	0	0.00	30.60	10	584	1.71%
2022/03/10	0	30.80	0	0.00	30.80	0	568	0.00%
2022/03/08	1	31.40	0	0.00	31.05	1	523	0.19%
2022/03/07	2	32.10	0	0.00	31.70	2	511	0.39%
2022/03/04	1	32.45	0	0.00	32.40	1	512	0.19%
2022/02/24	0	32.50	0	0.00	32.65	0	547	0.00%
2022/02/22	1	33.05	0	0.00	32.90	1	559	0.18%
2022/02/21	2	33.45	0	0.00	33.40	2	565	0.35%
2022/02/10	0	0.00	1	32.80	32.85	-1	598	-0.17%
2022/02/09	0	0.00	9	32.80	32.90	-9	603	-1.49%
2022/01/26	10	31.55	0	0.00	31.55	10	609	1.64%
2022/01/25	10	31.80	0	0.00	31.60	10	602	1.66%
2022/01/24	1	31.85	0	0.00	32.00	1	592	0.17%
2022/01/21	1	32.30	11	32.30	32.35	-10	582	-1.72%
2022/01/20	10	32.55	0	0.00	32.60	10	578	1.73%
2022/01/18	23	32.67	9	32.40	32.40	14	576	2.43%
2022/01/17	2	32.53	0	0.00	32.50	2	563	0.36%
2022/01/14	1	32.60	0	0.00	32.70	1	560	0.18%
2022/01/07	1	32.70	0	0.00	32.65	1	657	0.15%
2022/01/05	0	0.00	0.3	32.95	32.95	-0.3	658	-0.04%
2021/12/28	0	0.00	0	33.05	32.90	0	664	0.00%
2021/12/24	2	32.70	2	32.75	32.90	0	673	0.00%
2021/12/22	4	32.54	0	0.00	32.60	4	671	0.60%
2021/12/17	2	33.20	0	0.00	33.10	2	655	0.31%
2021/12/16	4	33.05	0	0.00	33.00	4	650	0.61%
2021/12/14	1	32.70	0	0.00	32.75	1	667	0.15%
2021/12/02	0	0.00	1	33.10	33.00	-1	681	-0.15%
2021/12/01	1	32.80	0	0.00	33.15	1	683	0.15%
2021/11/30	1	32.80	0	0.00	32.70	1	682	0.15%
2021/11/26	1	32.90	0	0.00	32.70	1	669	0.15%
2021/11/22	2	33.20	0	0.00	33.65	2	639	0.31%
2021/11/10	2	33.83	0	0.00	33.70	2	631	0.32%
2021/11/09	0	0.00	1	33.70	33.70	-1	646	-0.15%
2021/11/03	0	0.00	5	34.23	34.35	-5	689	-0.73%
2021/11/02	2	33.85	0	0.00	33.85	2	687	0.29%
2021/11/01	1	33.80	0	0.00	33.95	1	693	0.14%
2021/10/29	1	33.85	5	33.90	33.80	-4	710	-0.56%
2021/10/28	0.5	34.10	1	34.35	34.00	-0.5	716	-0.06%
2021/10/21	1	34.10	0	0.00	34.55	1	807	0.12%
2021/10/19	0.5	34.80	0	0.00	35.00	0.5	998	0.05%
2021/10/18	0	32.95	0	0.00	32.95	0	972	0.00%
2021/10/08	1	33.70	0	0.00	33.70	1	1,121	0.09%
2021/10/05	1	32.80	0	0.00	33.05	1	1,149	0.09%
2021/10/04	11	33.09	1	32.65	33.05	10	1,151	0.87%
2021/09/29	1	33.50	0	0.00	33.55	1	1,158	0.09%
2021/09/22	1	34.35	0	0.00	34.40	1	1,299	0.08%
2021/09/17	0	0.00	1	34.55	35.00	-1	1,319	-0.08%
2021/09/16	0	0.00	1	34.00	34.30	-1	1,354	-0.07%
2021/09/15	0	0.00	1	34.05	34.05	-1	1,363	-0.07%
2021/09/03	1	34.75	0	0.00	34.95	1	1,549	0.06%
2021/08/31	2	34.60	0	0.00	34.50	2	1,594	0.13%
2021/08/26	2	34.35	0	0.00	34.05	2	1,630	0.12%
2021/08/18	1	33.95	0	0.00	34.20	1	1,700	0.06%
2021/08/17	1	34.05	0	0.00	34.00	1	1,720	0.06%
2021/08/16	0	0.00	1	34.75	34.40	-1	1,725	-0.06%
2021/08/13	0	0.00	2	35.33	35.20	-2	1,740	-0.11%
2021/08/12	3	34.65	0	0.00	34.90	3	1,726	0.17%
2021/08/11	7	34.21	0	0.00	34.15	7	1,721	0.41%
2021/08/10	1	34.95	0	0.00	34.90	1	1,709	0.06%
2021/08/09	2	35.60	1	35.70	35.30	1	1,724	0.06%
2021/08/05	0	0.00	1	36.00	35.95	-1	1,751	-0.06%
2021/08/03	2	36.43	0	0.00	36.15	2	1,802	0.11%
2021/08/02	1	36.45	0	0.00	36.50	1	1,807	0.06%
2021/07/30	5	36.67	1	36.85	36.45	4	1,806	0.22%
2021/07/27	0	0.00	5	38.08	37.90	-5	1,803	-0.28%
2021/07/26	2	38.85	4	37.80	38.05	-2	1,804	-0.11%
2021/07/23	6	38.43	7	38.70	38.50	-1	1,762	-0.06%
2021/07/22	0	0.00	2	36.95	36.65	-2	1,606	-0.12%
2021/07/21	3.3	36.80	0	0.00	36.25	3.3	1,608	0.21%
2021/07/20	12	36.60	22	36.90	36.65	-10	1,613	-0.62%
2021/07/19	10	37.72	0	0.00	37.15	10	1,608	0.62%
2021/07/15	2	35.60	1	36.05	36.00	1	1,599	0.06%
2021/07/13	0	0.00	1	36.45	36.05	-1	1,759	-0.06%
2021/07/12	0	0.00	1	36.45	36.00	-1	1,853	-0.05%
2021/07/08	0	0.00	4	35.70	35.95	-4	1,873	-0.21%
2021/07/06	0	0.00	3	35.88	35.85	-3	1,930	-0.16%
2021/07/05	0	0.00	1	36.05	35.85	-1	1,950	-0.05%
2021/07/01	4	36.38	0	0.00	36.50	4	1,994	0.20%
2021/06/30	2	35.85	3	36.03	36.10	-1	1,966	-0.05%
2021/06/29	2	34.85	0	0.00	35.30	2	1,944	0.10%
2021/06/25	11	35.30	0	0.00	35.55	11	1,925	0.57%
2021/06/24	0	0.00	3	34.90	35.00	-3	1,888	-0.16%
2021/06/23	1	34.65	1	34.30	34.65	0	1,869	0.00%
2021/06/22	0	0.00	6	33.90	33.75	-6	1,854	-0.32%
2021/06/18	6	33.02	0	0.00	32.60	6	1,809	0.33%
2021/06/17	2	33.20	0	0.00	33.10	2	1,775	0.11%
2021/06/09	1	33.90	0	0.00	33.60	1	1,769	0.06%
2021/06/08	1	34.30	0	0.00	33.90	1	1,791	0.06%
2021/06/03	0	0.00	1	34.05	33.95	-1	1,779	-0.06%
2021/06/02	1	33.80	0	0.00	34.15	1	1,786	0.06%
2021/05/31	3	33.00	0	0.00	33.10	3	1,776	0.17%
2021/05/27	4	32.30	0	0.00	32.15	4	1,772	0.23%
2021/05/21	6	32.14	0	0.00	32.10	6	1,802	0.33%
2021/05/20	1	32.20	0	0.00	32.10	1	1,797	0.06%
2021/05/18	10	32.58	0	0.00	32.50	10	1,820	0.55%
2021/05/17	1	31.80	0	0.00	31.00	1	1,835	0.05%
2021/05/14	2	33.00	0	0.00	32.65	2	1,817	0.11%
2021/05/13	2	32.20	0	0.00	32.80	2	1,809	0.11%
2021/05/12	6	33.31	0	0.00	33.40	6	1,792	0.33%
2021/05/06	4	36.16	0	0.00	36.05	4	1,755	0.23%
2021/05/05	3	35.93	0	0.00	36.45	3	1,757	0.17%
2021/05/04	1	35.90	2	35.90	35.85	-1	1,766	-0.06%
2021/05/03	0	0.00	1	37.25	37.15	-1	1,737	-0.06%
2021/04/29	1	37.95	0	0.00	38.05	1	1,741	0.06%
2021/04/28	1	38.45	0	0.00	38.75	1	1,741	0.06%
2021/04/27	3	38.97	1	38.90	38.90	2	1,748	0.11%
2021/04/26	1	38.65	2	38.50	38.50	-1	1,733	-0.06%
2021/04/22	5	37.95	11	39.00	37.95	-6	1,771	-0.34%
2021/04/21	5	39.54	1	39.40	39.30	4	1,729	0.23%
2021/04/20	4	39.50	2	39.65	39.85	2	1,717	0.12%
2021/04/19	3	39.27	10	39.81	40.00	-7	1,672	-0.42%
2021/04/16	10	37.89	11	38.09	38.50	-1	1,573	-0.06%
2021/04/15	0	0.00	16	36.61	36.85	-16	1,478	-1.08%
2021/04/14	3	36.18	6.7	36.55	36.15	-3.7	1,463	-0.25%
2021/04/13	2	36.70	1	36.75	36.45	1	1,480	0.07%
2021/04/09	2	36.13	1	36.25	35.95	1	1,505	0.07%
2021/04/08	8	35.87	11.6	36.21	36.35	-3.6	1,496	-0.24%
2021/04/07	4.2	35.70	4	35.50	35.65	0.2	1,474	0.01%
2021/04/06	4.5	35.97	0	0.00	36.00	4.5	1,455	0.31%
2021/04/01	4	36.08	11	36.00	36.00	-7	1,460	-0.48%
2021/03/31	1	36.40	2	36.05	36.25	-1	1,451	-0.07%
2021/03/30	3	36.20	4	36.15	36.30	-1	1,437	-0.07%
2021/03/29	4	36.55	0	0.00	36.35	4	1,418	0.28%
2021/03/26	1	36.25	0	0.00	36.40	1	1,412	0.07%
2021/03/25	4	36.38	0	0.00	36.20	4	1,413	0.28%
2021/03/23	15	36.80	1	36.90	36.60	14	1,405	1.00%
2021/03/22	0	0.00	1	37.05	36.95	-1	1,413	-0.07%
2021/03/19	9	36.82	20	36.73	36.70	-11	1,412	-0.78%
2021/03/18	2	37.05	1	36.95	37.00	1	1,413	0.07%
2021/03/17	10	37.13	0	0.00	36.85	10	1,419	0.70%
2021/03/16	13	36.65	7	36.65	36.75	6	1,399	0.43%
2021/03/15	0	0.00	1	36.15	36.10	-1	1,375	-0.07%
2021/03/12	6	35.97	0	0.00	35.90	6	1,366	0.44%
2021/03/11	0	0.00	1	36.80	36.65	-1	1,335	-0.07%
2021/03/09	3	36.32	0	0.00	36.45	3	1,323	0.23%
2021/03/08	1	35.85	11	36.05	35.85	-10	1,320	-0.76%
2021/03/05	2	36.08	0	0.00	36.05	2	1,325	0.15%
2021/03/03	0	0.00	1	36.30	36.40	-1	1,332	-0.08%
2021/03/02	1	36.35	0	0.00	36.10	1	1,329	0.08%
2021/02/26	1	36.45	0	0.00	36.95	1	1,317	0.08%
2021/02/25	0	0.00	1	36.60	37.20	-1	1,303	-0.08%
2021/02/24	13	36.81	0	0.00	36.40	13	1,282	1.01%
2021/02/23	18	36.86	0	0.00	36.70	18	1,267	1.42%
2021/02/22	1	35.75	1	35.85	36.40	0	1,238	0.00%
2021/02/19	9	35.25	0	0.00	35.40	9	1,218	0.74%
2021/02/17	4	35.23	0	0.00	35.15	4	1,187	0.34%
2021/02/04	2	35.05	0	0.00	35.30	2	1,159	0.17%
2021/02/02	2	35.28	0	0.00	35.30	2	1,154	0.17%
2021/01/29	0	0.00	2	35.80	35.85	-2	1,145	-0.17%
2021/01/28	5	36.16	3	36.20	36.10	2	1,131	0.18%
2021/01/27	14	35.57	0	0.00	35.50	14	1,110	1.26%
2021/01/26	4	34.99	0	0.00	34.90	4	1,099	0.36%
2021/01/25	5	34.97	0.1	35.20	34.95	4.9	1,077	0.45%
2021/01/22	7.1	34.99	0	0.00	35.00	7.1	1,071	0.66%
2021/01/21	9	35.48	0	0.00	35.20	9	1,049	0.86%
2021/01/20	8	35.88	0	0.00	35.60	8	1,038	0.77%
2021/01/19	4	36.80	0	0.00	36.70	4	1,020	0.39%
2021/01/18	5	36.79	0	0.00	36.65	5	1,034	0.48%
2021/01/15	20	37.87	1	37.55	37.40	19	1,013	1.87%
2021/01/14	8	38.85	0	0.00	38.95	8	987	0.81%
2021/01/12	5	39.00	3	38.80	38.70	2	982	0.20%
2021/01/11	0	0.00	2	39.60	39.45	-2	982	-0.20%
2021/01/07	2	38.85	7	38.70	39.00	-5	981	-0.51%
2021/01/06	0	0.00	1	39.85	38.50	-1	980	-0.10%
2021/01/05	1	40.20	0	0.00	39.95	1	950	0.11%
2021/01/04	5	39.05	4	40.01	40.20	1	913	0.11%
2020/12/31	0	0.00	1	39.20	39.00	-1	870	-0.11%
2020/12/29	8	39.06	1	38.50	38.80	7	851	0.82%
2020/12/28	1	38.80	2	38.53	38.80	-1	836	-0.12%
2020/12/15	0	0.00	1	37.50	37.45	-1	857	-0.12%
2020/12/14	2	37.90	0	0.00	37.95	2	857	0.23%
2020/12/11	1	38.85	0	0.00	38.50	1	847	0.12%
2020/12/10	1	38.25	0	0.00	37.85	1	839	0.12%
2020/12/09	5	38.60	0	0.00	38.40	5	831	0.60%
2020/12/08	15	38.70	15	38.40	38.40	0	854	0.00%
2020/12/07	1	38.55	8	38.60	38.65	-7	861	-0.81%
2020/12/04	1	38.55	0	0.00	38.80	1	866	0.12%
2020/12/02	15	39.30	0	0.00	38.75	15	888	1.69%
2020/12/01	1	39.10	0	0.00	39.30	1	886	0.11%
2020/11/30	8	38.70	11	39.80	39.90	-3	897	-0.33%
2020/11/26	1	38.45	0	0.00	38.70	1	944	0.11%
2020/11/25	3	38.20	3	38.70	38.30	0	976	0.00%
2020/11/12	0	0.00	1	39.00	38.35	-1	1,069	-0.09%
2020/11/10	0	0.00	15	38.82	38.75	-15	1,090	-1.38%
2020/11/09	0	0.00	16	38.50	38.45	-16	1,089	-1.47%
2020/11/04	0	0.00	1	38.80	38.70	-1	1,101	-0.09%
2020/10/30	1	38.10	0	0.00	37.70	1	1,157	0.09%
2020/10/26	0	0.00	1	39.90	39.75	-1	1,145	-0.09%
2020/10/23	2	39.15	0	0.00	39.35	2	1,136	0.18%
2020/10/22	0	0.00	2	39.23	39.50	-2	1,142	-0.18%
2020/10/19	0	0.00	2	38.48	38.40	-2	1,090	-0.18%
2020/10/13	1	36.45	0	0.00	36.60	1	1,070	0.09%
2020/09/30	1	35.90	4	35.90	35.80	-3	1,113	-0.27%
2020/09/25	1	35.80	0	0.00	35.55	1	1,139	0.09%
2020/09/24	1	35.85	0	0.00	35.50	1	1,145	0.09%
2020/09/16	0	0.00	5	38.10	37.85	-5	1,193	-0.42%
2020/09/15	1	37.70	0	0.00	38.05	1	1,222	0.08%
2020/09/14	0	0.00	1	37.45	37.45	-1	1,240	-0.08%
2020/09/11	1	36.85	8	36.90	36.90	-7	1,249	-0.56%
2020/09/09	6	37.73	10	37.33	38.20	-4	1,252	-0.32%
2020/09/08	0	0.00	2	37.88	37.95	-2	1,259	-0.16%
2020/09/04	0	0.00	1	38.75	39.00	-1	1,273	-0.08%
2020/09/03	3	39.27	0	0.00	39.25	3	1,303	0.23%
2020/09/02	1	39.75	1	39.20	38.60	0	1,305	0.00%
2020/09/01	1	39.30	0	0.00	39.25	1	1,319	0.08%
2020/08/31	12	38.62	2	38.60	38.70	10	1,311	0.76%
2020/08/28	0	0.00	1	37.65	37.70	-1	1,324	-0.08%
2020/08/26	5	37.09	0	0.00	37.25	5	1,361	0.37%
2020/08/20	0	0.00	1	36.20	36.35	-1	1,380	-0.07%
2020/08/19	1	37.95	15	37.00	37.10	-14	1,393	-1.00%
2020/08/18	15	37.65	1	37.65	37.65	14	1,392	1.01%
2020/08/17	0	0.00	7	37.49	37.10	-7	1,406	-0.50%
2020/08/13	2	36.93	1	36.85	36.85	1	1,494	0.07%
2020/08/12	2	37.05	0	0.00	37.25	2	1,518	0.13%
2020/08/11	0	0.00	4	38.01	37.70	-4	1,521	-0.26%
2020/08/07	2	37.13	0	0.00	37.20	2	1,539	0.13%
2020/08/06	2	37.25	17	37.24	37.50	-15	1,561	-0.96%
2020/08/05	10	35.35	3	35.50	36.20	7	1,595	0.44%
2020/07/29	1	34.05	0	0.00	33.85	1	1,690	0.06%
2020/07/27	4	35.34	0	0.00	35.15	4	1,729	0.23%
2020/07/24	2	36.50	0	0.00	36.00	2	1,745	0.11%
2020/07/23	1	36.70	0	0.00	36.65	1	1,754	0.06%
2020/07/22	2	36.70	2	36.80	36.80	0	1,775	0.00%
2020/07/17	1	36.70	0	0.00	36.40	1	1,794	0.06%
2020/07/16	6	37.24	3	37.02	37.00	3	1,819	0.16%
2020/07/15	2	36.83	0	0.00	36.80	2	1,798	0.11%
2020/07/13	5	36.85	0	0.00	37.00	5	1,849	0.27%
2020/07/10	5	37.01	0	0.00	36.75	5	1,884	0.27%
2020/07/09	1	37.35	3	37.87	37.60	-2	1,884	-0.11%
2020/07/08	2	37.18	8	37.13	37.35	-6	1,872	-0.32%
2020/07/07	1	37.55	1	37.70	37.80	0	1,876	0.00%
2020/07/06	8	37.54	0	0.00	37.95	8	1,910	0.42%
2020/07/03	5	37.31	3	37.53	37.50	2	1,922	0.10%
2020/07/02	1	37.55	5	37.85	37.80	-4	1,934	-0.21%
2020/07/01	5	37.14	1	37.40	37.35	4	1,947	0.21%
2020/06/30	4	36.63	0	0.00	36.50	4	1,960	0.20%
2020/06/29	5	36.64	1	36.35	36.45	4	1,996	0.20%
2020/06/24	3	37.30	0	0.00	37.50	3	2,000	0.15%
2020/06/23	7	37.33	0	0.00	37.50	7	2,049	0.34%
2020/06/22	13	39.71	3	39.73	39.80	10	2,023	0.49%
2020/06/19	1	40.00	0	0.00	39.55	1	2,019	0.05%
2020/06/18	1	40.10	16	40.10	40.00	-15	2,015	-0.74%
2020/06/17	2	39.65	33	40.04	40.00	-31	2,037	-1.52%
2020/06/16	3	38.97	0	0.00	39.40	3	2,064	0.15%
2020/06/15	11	38.05	2	38.75	38.00	9	2,098	0.43%
2020/06/12	12	37.00	20	37.63	38.70	-8	2,106	-0.38%
2020/06/11	3	39.18	2	38.95	38.80	1	2,125	0.05%
2020/06/10	23	39.23	0	0.00	39.45	23	2,131	1.08%
2020/06/09	10	39.82	0	0.00	39.60	10	2,137	0.47%
2020/06/08	3	40.55	8	41.01	40.30	-5	2,128	-0.23%
2020/06/05	6	40.75	1	40.95	41.05	5	2,087	0.24%
2020/06/04	2	39.30	0	0.00	39.80	2	2,069	0.10%
2020/06/03	0	0.00	3	38.50	38.85	-3	2,039	-0.15%
2020/06/01	0	0.00	1	38.10	38.00	-1	1,985	-0.05%
2020/05/28	2	37.43	0	0.00	37.20	2	1,961	0.10%
2020/05/27	1	38.15	5	37.70	37.80	-4	1,967	-0.20%
2020/05/26	0	0.00	1	38.60	38.35	-1	1,971	-0.05%
2020/05/22	0	0.00	5	37.60	37.65	-5	1,939	-0.26%
2020/05/21	1	38.00	0	0.00	37.60	1	1,908	0.05%
2020/05/19	0	0.00	2	36.23	36.35	-2	1,798	-0.11%
2020/05/18	0	0.00	3	35.45	35.50	-3	1,781	-0.17%
2020/05/15	1	34.70	3	35.20	34.80	-2	1,770	-0.11%
2020/05/14	6	35.37	0	0.00	35.30	6	1,758	0.34%
2020/05/13	0	0.00	1	36.25	36.00	-1	1,747	-0.06%
2020/05/12	7	36.84	7	36.73	36.95	0	1,723	0.00%
2020/05/11	2.3	35.69	0	0.00	35.75	2.3	1,659	0.14%
2020/05/08	3	34.38	0	0.00	34.35	3	1,620	0.19%
2020/05/07	1	34.10	3	34.10	34.30	-2	1,608	-0.12%
2020/05/06	1	34.20	0	0.00	34.00	1	1,605	0.06%
2020/05/04	2	34.88	6	34.72	34.70	-4	1,560	-0.26%
2020/04/30	15	35.50	1	35.70	35.95	14	1,539	0.91%
2020/04/27	0	0.00	1	34.45	34.35	-1	1,523	-0.07%
2020/04/23	0	0.00	2	34.00	33.90	-2	1,517	-0.13%
2020/04/22	3	33.73	0	0.00	33.90	3	1,531	0.20%
2020/04/20	1	33.65	0	0.00	33.85	1	1,481	0.07%
2020/04/17	4	33.71	0	0.00	33.70	4	1,477	0.27%
2020/04/14	0	0.00	13	34.37	34.25	-13	1,394	-0.93%
2020/04/13	5	33.75	21	34.00	33.75	-16	1,380	-1.16%
2020/04/10	0	0.00	3	34.08	34.00	-3	1,379	-0.22%
2020/04/09	13	33.92	1	33.80	33.65	12	1,367	0.88%
2020/04/07	1	32.80	5	32.80	32.80	-4	1,302	-0.31%
2020/04/06	1	32.75	0	0.00	32.65	1	1,288	0.08%
2020/03/31	25	33.06	4	32.95	32.00	21	1,248	1.68%
2020/03/27	1	31.00	0	0.00	30.90	1	1,170	0.09%
2020/03/26	1	30.95	0	0.00	30.40	1	1,127	0.09%
2020/03/25	2	31.03	2	30.88	30.95	0	1,113	0.00%
2020/03/24	1	28.50	8	28.00	29.05	-7	1,095	-0.64%
2020/03/23	11	26.72	0	0.00	26.90	11	1,106	0.99%
2020/03/20	0	0.00	1	29.35	28.50	-1	1,121	-0.09%
2020/03/19	13	27.50	2	27.40	26.70	11	1,118	0.98%
2020/03/18	6	29.42	3	29.55	29.05	3	1,107	0.27%
2020/03/17	8	29.98	0	0.00	29.70	8	1,122	0.71%
2020/03/16	4	33.30	1	33.30	31.55	3	1,095	0.27%
2020/03/13	16	32.39	1	32.10	33.30	15	1,083	1.38%
2020/03/12	6	35.45	0	0.00	35.60	6	1,056	0.57%
2020/03/11	11	38.11	0	0.00	37.55	11	1,044	1.05%
2020/03/10	7	37.74	4	37.75	38.10	3	1,059	0.28%
2020/03/09	11	37.86	0	0.00	37.55	11	1,056	1.04%
2020/03/06	5	38.95	0	0.00	38.95	5	1,049	0.48%
2020/03/05	1	39.40	0	0.00	39.35	1	1,059	0.09%
2020/03/04	0	0.00	3	38.80	38.85	-3	1,074	-0.28%
2020/03/03	5	38.81	0	0.00	38.80	5	1,092	0.46%
2020/03/02	10	38.20	1	38.40	38.10	9	1,120	0.80%
2020/02/27	1	39.80	0	0.00	38.95	1	1,110	0.09%
2020/02/25	5	40.39	4	40.35	40.50	1	1,093	0.09%
2020/02/14	0	0.00	1	42.15	42.25	-1	1,117	-0.09%
2020/02/13	11	41.80	5	41.72	41.60	6	1,112	0.54%
2020/02/12	4	41.10	0	0.00	41.50	4	1,113	0.36%
2020/02/11	1	40.60	1	40.70	40.85	0	1,113	0.00%
2020/02/07	3	41.00	0	0.00	40.95	3	1,127	0.27%
2020/02/06	5	41.75	1	41.75	41.90	4	1,126	0.36%
2020/02/05	1	41.35	0	0.00	41.30	1	1,134	0.09%
2020/02/03	10	40.00	0	0.00	40.90	10	1,136	0.88%
2020/01/31	3	42.05	0	0.00	42.60	3	1,127	0.27%
2020/01/30	2	41.78	1	43.80	41.75	1	1,128	0.09%
2020/01/20	1	46.20	0	0.00	46.15	1	1,107	0.09%
2020/01/17	0	0.00	1	46.55	46.50	-1	1,120	-0.09%
2020/01/16	1	46.75	4	46.86	46.75	-3	1,136	-0.26%
2020/01/06	3	45.57	0	0.00	45.50	3	1,264	0.24%
2019/12/31	0	0.00	2	46.85	46.65	-2	1,268	-0.16%
2019/12/26	0	0.00	2	47.10	46.75	-2	1,280	-0.16%
2019/12/25	0	0.00	4	46.96	47.00	-4	1,295	-0.31%
2019/12/24	0.5	46.45	0	0.00	46.45	0.5	1,300	0.04%
2019/12/23	0	0.00	6	47.20	46.45	-6	1,319	-0.45%
2019/12/19	0	0.00	1	47.05	47.00	-1	1,312	-0.08%
2019/12/18	0	0.00	1	47.00	47.00	-1	1,340	-0.07%
2019/12/17	12.5	46.84	11	46.00	46.00	1.5	1,352	0.11%
2019/12/16	1	46.95	0	0.00	46.95	1	1,355	0.07%
2019/12/13	0	0.00	1	47.40	47.40	-1	1,354	-0.07%
2019/12/12	0	0.00	1	46.35	46.55	-1	1,367	-0.07%
2019/12/11	0	0.00	4	45.85	45.60	-4	1,362	-0.29%
2019/12/10	1	46.10	0	0.00	45.55	1	1,388	0.07%
2019/12/09	1	45.65	8	45.43	45.85	-7	1,451	-0.48%
2019/12/06	4	44.95	0	0.00	45.10	4	1,436	0.28%
2019/12/05	0	0.00	14	45.28	45.45	-14	1,433	-0.98%
2019/12/04	3	44.75	3	45.05	44.65	0	1,413	0.00%
2019/12/03	2	44.73	0	0.00	44.65	2	1,405	0.14%
2019/12/02	3	44.93	0	0.00	44.85	3	1,397	0.21%
2019/11/29	5	45.25	2	45.45	45.20	3	1,395	0.21%
2019/11/28	3	45.05	1	45.15	45.25	2	1,423	0.14%
2019/11/27	5	43.97	0	0.00	44.35	5	1,419	0.35%
2019/11/25	3	44.83	0	0.00	44.75	3	1,407	0.21%
2019/11/19	4	45.78	0	0.00	45.85	4	1,427	0.28%
2019/11/18	3	45.90	0	0.00	46.20	3	1,434	0.21%
2019/11/15	6	46.23	0	0.00	46.00	6	1,440	0.42%
2019/11/14	10	45.95	0	0.00	46.15	10	1,449	0.69%
2019/11/13	2	46.18	0	0.00	46.15	2	1,452	0.14%
2019/11/08	1	46.95	0	0.00	46.80	1	1,465	0.07%
2019/11/06	5	46.80	0	0.00	46.95	5	1,462	0.34%
2019/11/04	5	46.90	0	0.00	46.90	5	1,460	0.34%
2019/10/31	0	0.00	1	47.40	47.50	-1	1,449	-0.07%
2019/10/28	6	46.88	0	0.00	47.00	6	1,457	0.41%
2019/10/25	3	47.52	1	48.35	47.45	2	1,459	0.14%
2019/10/24	0	0.00	4	47.75	48.25	-4	1,459	-0.27%
2019/10/23	1	47.00	2	47.70	46.90	-1	1,443	-0.07%
2019/10/22	0	0.00	1	47.00	47.20	-1	1,454	-0.07%
2019/10/18	5	46.31	0	0.00	46.00	5	1,449	0.34%
2019/10/15	0	0.00	3	46.77	47.00	-3	1,451	-0.21%
2019/10/14	2	45.10	0	0.00	44.90	2	1,426	0.14%
2019/10/09	0	0.00	1	46.10	45.00	-1	1,445	-0.07%
2019/10/08	5	45.60	0	0.00	45.65	5	1,454	0.34%
2019/10/02	1	47.95	1	47.95	48.00	0	1,556	0.00%
2019/10/01	1	46.95	0	0.00	47.75	1	1,558	0.06%
2019/09/27	0	0.00	1	47.15	46.90	-1	1,556	-0.06%
2019/09/26	0	0.00	5	47.72	47.45	-5	1,570	-0.32%
2019/09/25	0	0.00	2	48.48	48.40	-2	1,584	-0.13%
2019/09/24	1	48.40	0	0.00	48.10	1	1,596	0.06%
2019/09/23	1	48.00	0	0.00	48.05	1	1,593	0.06%
2019/09/19	1	49.65	0	0.00	50.00	1	1,538	0.07%
2019/09/18	0	0.00	6	49.20	49.20	-6	1,490	-0.40%
2019/09/17	1	49.10	0	0.00	49.05	1	1,458	0.07%
2019/09/12	2	47.53	3	48.07	48.30	-1	1,413	-0.07%
2019/09/11	6	47.67	3	47.73	47.80	3	1,398	0.21%
2019/09/10	0	0.00	3	45.30	46.15	-3	1,350	-0.22%
2019/09/09	0	0.00	7	45.30	45.15	-7	1,345	-0.52%
2019/09/06	1	46.10	4	46.69	45.90	-3	1,344	-0.22%
2019/09/02	11	47.17	3	47.03	47.30	8	1,359	0.59%
2019/08/30	1	46.00	0	0.00	45.40	1	1,320	0.08%
2019/08/29	0	0.00	3	46.25	46.00	-3	1,313	-0.23%
2019/08/27	0	0.00	0.1	44.60	44.15	-0.1	1,281	-0.01%
2019/08/23	1	44.85	3	45.22	44.95	-2	1,265	-0.16%
2019/08/22	0	0.00	4	45.30	45.20	-4	1,263	-0.32%
2019/08/20	0	0.00	1	44.45	44.45	-1	1,269	-0.08%
2019/08/16	3	43.45	0	0.00	43.65	3	1,259	0.24%
2019/08/15	4	42.30	4	42.28	41.85	0	1,246	0.00%
2019/08/14	0	0.00	10	43.10	43.10	-10	1,236	-0.81%
2019/08/12	0	0.00	3	43.80	43.80	-3	1,236	-0.24%
2019/08/06	1	43.35	1	43.70	44.15	0	1,274	0.00%
2019/08/05	2	44.90	0	0.00	44.15	2	1,288	0.16%
2019/08/02	0	0.00	3	44.83	44.80	-3	1,303	-0.23%
2019/07/31	1	46.00	0	0.00	45.75	1	1,318	0.08%
2019/07/30	1	45.80	0	0.00	45.75	1	1,336	0.07%
2019/07/26	2	45.63	0	0.00	46.15	2	1,454	0.14%
2019/07/25	0	0.00	1	45.60	45.50	-1	1,594	-0.06%
2019/07/24	1	44.50	3	45.37	44.55	-2	1,674	-0.12%
2019/07/22	0	0.00	13	46.03	46.00	-13	1,721	-0.76%
2019/07/19	3	45.72	2	45.40	45.75	1	1,791	0.06%
2019/07/18	5	47.62	1	47.80	47.70	4	1,825	0.22%
2019/07/17	2	47.38	6	47.43	47.60	-4	1,862	-0.21%
2019/07/15	2	46.83	6	47.04	47.00	-4	1,986	-0.20%
2019/07/12	2	47.05	1	47.05	47.05	1	2,060	0.05%
2019/07/11	1	46.35	2	46.80	47.00	-1	2,161	-0.05%
2019/07/10	10	46.00	3	45.72	45.55	7	2,180	0.32%
2019/07/08	0	0.00	2	44.20	44.40	-2	2,266	-0.09%
2019/07/05	1	45.60	0	0.00	45.85	1	2,265	0.04%
2019/07/03	2	45.90	3	46.45	45.25	-1	2,289	-0.04%
2019/07/01	3	44.90	0	0.00	44.75	3	2,266	0.13%
2019/06/28	2	44.60	0	0.00	44.90	2	2,257	0.09%
2019/06/27	0	0.00	1	44.50	44.95	-1	2,275	-0.04%
2019/06/26	0	0.00	1	44.50	44.45	-1	2,266	-0.04%
2019/06/24	0	0.00	5	44.50	44.25	-5	2,262	-0.22%
2019/06/21	0	0.00	8	43.91	44.10	-8	2,293	-0.35%
2019/06/20	0	0.00	1	43.70	43.55	-1	2,278	-0.04%
2019/06/19	2	43.25	4	43.13	43.30	-2	2,289	-0.09%
2019/06/18	0	0.00	5	43.38	43.00	-5	2,277	-0.22%
2019/06/14	10	41.70	0	0.00	41.70	10	2,421	0.41%
2019/06/13	0	0.00	5	41.90	41.85	-5	2,442	-0.20%
2019/06/12	4	40.90	0	0.00	41.60	4	2,466	0.16%
2019/06/11	1	41.00	0	0.00	40.90	1	2,460	0.04%
2019/06/04	0	0.00	1	42.90	42.70	-1	2,469	-0.04%
2019/06/03	0	0.00	1	43.00	42.90	-1	2,546	-0.04%
2019/05/29	2	43.90	0	0.00	43.70	2	2,625	0.08%
2019/05/10	1	42.70	0	0.00	41.80	1	2,650	0.04%
2019/05/09	1	42.45	0	0.00	42.55	1	2,636	0.04%
2019/05/08	0	0.00	1	42.85	43.00	-1	2,621	-0.04%
2019/05/06	2	43.88	1	44.30	43.55	1	2,572	0.04%
2019/05/03	1	46.00	0	0.00	45.00	1	2,523	0.04%
2019/05/02	3	45.70	8	45.40	45.70	-5	2,436	-0.21%
2019/04/30	0	0.00	0.3	44.15	44.10	-0.3	2,282	-0.01%
2019/04/24	0	0.00	1.1	43.21	43.20	-1.1	2,081	-0.05%
2019/04/23	0	0.00	2	43.75	43.75	-2	2,046	-0.10%
2019/04/22	0	0.00	6	44.82	44.15	-6	1,978	-0.30%
2019/04/19	0	0.00	54	44.38	44.50	-54	1,898	-2.84%
2019/04/18	1	43.00	1	43.50	43.20	0	1,823	0.00%
2019/04/17	1	43.10	5	43.36	43.70	-4	1,731	-0.23%
2019/04/15	1	41.90	3	42.45	41.95	-2	1,561	-0.13%
2019/04/12	2	41.23	1	41.15	41.00	1	1,445	0.07%
2019/04/11	0	0.00	3	41.65	41.00	-3	1,411	-0.21%
2019/04/10	0	0.00	14	41.42	41.50	-14	1,392	-1.01%
2019/04/09	0	0.00	15	40.83	41.05	-15	1,368	-1.10%
2019/04/08	0	0.00	1	40.55	40.85	-1	1,342	-0.07%
2019/04/03	0	0.00	25	40.35	40.35	-25	1,320	-1.89%
2019/04/01	1	40.45	0	0.00	40.45	1	1,301	0.08%
2019/03/28	1	39.40	2	39.55	39.35	-1	1,269	-0.08%
2019/03/27	1	39.60	0	0.00	39.55	1	1,269	0.08%
2019/03/26	1	39.20	0	0.00	39.40	1	1,275	0.08%
2019/03/22	1	40.65	0	0.00	41.00	1	1,222	0.08%
2019/03/21	41	41.63	0	0.00	41.80	41	1,207	3.40%
2019/03/20	3	42.08	1	42.70	41.95	2	1,217	0.16%
2019/03/19	0	0.00	5	41.64	41.65	-5	1,093	-0.46%
2019/03/18	0	0.00	1	40.05	40.35	-1	1,048	-0.10%
2019/03/14	0	0.00	3	39.20	39.20	-3	1,021	-0.29%
2019/03/11	0.1	39.60	0	0.00	39.75	0.1	1,061	0.01%
2019/03/07	7	40.59	3.2	39.55	39.20	3.8	1,080	0.35%
2019/03/06	0.2	40.15	2	39.88	40.10	-1.8	1,018	-0.18%
2019/03/04	1	38.25	2	38.30	38.45	-1	1,004	-0.10%
2019/02/27	3	38.13	0	0.00	38.40	3	994	0.30%
2019/02/26	0	0.00	12	38.65	38.65	-12	982	-1.22%
2019/02/25	4	38.76	3	38.75	38.85	1	985	0.10%
2019/02/22	16	38.31	13	38.34	38.25	3	980	0.31%
2019/02/21	20	38.00	0	0.00	38.10	20	987	2.03%
2019/02/20	2	37.95	0	0.00	38.00	2	1,039	0.19%
2019/02/19	0	0.00	1	38.20	38.00	-1	1,187	-0.08%
2019/02/14	13	38.72	0	0.00	38.75	13	1,233	1.05%
2019/02/12	0	0.00	1	39.10	39.25	-1	1,223	-0.08%
2019/01/30	0	0.00	2	38.70	38.70	-2	1,231	-0.16%
2019/01/24	1	39.50	0	0.00	39.40	1	1,258	0.08%
2019/01/23	1	38.70	0	0.00	39.00	1	1,269	0.08%
2019/01/22	0	0.00	1	39.25	39.20	-1	1,278	-0.08%
2019/01/17	2	39.98	2	39.80	39.80	0	1,306	0.00%
2019/01/16	0	0.00	1	39.90	39.60	-1	1,292	-0.08%
2019/01/14	0	0.00	1	38.75	38.70	-1	1,261	-0.08%
2019/01/10	0	0.00	1	38.40	38.30	-1	1,318	-0.08%
2019/01/09	1	37.85	3	37.92	38.00	-2	1,380	-0.14%
2019/01/08	0	0.00	12	37.53	37.45	-12	1,398	-0.86%
2019/01/07	10	37.00	1	37.25	37.90	9	1,405	0.64%
2019/01/04	2	36.05	0	0.00	36.20	2	1,406	0.14%
2018/12/26	0	0.00	1	37.00	36.65	-1	1,487	-0.07%
2018/12/22	5	37.05	0	0.00	37.05	5	1,492	0.34%
2018/12/21	1	37.10	0	0.00	37.20	1	1,505	0.07%
2018/12/20	2	37.35	0	0.00	37.10	2	1,514	0.13%
2018/12/18	2	37.05	0	0.00	37.10	2	1,512	0.13%
2018/12/17	1	37.30	2	37.25	37.25	-1	1,530	-0.07%
2018/12/14	0	0.00	30	36.85	36.95	-30	1,534	-1.96%
2018/12/13	1	37.50	0	0.00	37.75	1	1,530	0.07%
2018/12/12	0	0.00	4	38.00	38.35	-4	1,534	-0.26%
2018/12/11	5	37.60	1	38.00	37.50	4	1,527	0.26%
2018/12/10	10	37.98	0	0.00	37.50	10	1,523	0.66%
2018/12/07	0	0.00	3	38.93	39.05	-3	1,515	-0.20%
2018/12/06	1	38.85	1	40.00	38.80	0	1,513	0.00%
2018/12/05	2	40.00	0	0.00	40.10	2	1,507	0.13%
2018/12/03	13	40.80	0	0.00	40.40	13	1,498	0.87%
2018/11/29	5	39.75	0	0.00	39.75	5	1,453	0.34%
2018/11/28	0	0.00	1	39.60	39.95	-1	1,450	-0.07%
2018/11/27	5	40.84	3	41.80	40.25	2	1,428	0.14%
2018/11/26	1	41.05	0	0.00	40.90	1	1,395	0.07%
2018/11/22	1	40.00	2	40.48	40.40	-1	1,384	-0.07%
2018/11/21	0	0.00	3	41.15	41.40	-3	1,366	-0.22%
2018/11/19	3	42.55	25	42.24	42.35	-22	1,347	-1.63%
2018/11/16	12	38.94	25	40.02	41.40	-13	1,274	-1.02%
2018/11/15	11	36.97	11	36.80	37.65	0	1,115	0.00%
2018/11/14	0	0.00	1	35.00	35.30	-1	1,070	-0.09%
2018/11/13	1	34.20	0	0.00	34.50	1	1,067	0.09%
2018/11/12	0	0.00	2	34.35	34.70	-2	1,068	-0.19%
2018/11/09	0	0.00	1	34.65	34.75	-1	1,068	-0.09%
2018/11/08	0	0.00	5	35.65	35.70	-5	1,076	-0.46%
2018/11/01	5	35.24	5	35.45	35.45	0	1,117	0.00%
2018/10/31	27	34.36	0	0.00	34.90	27	1,104	2.44%
2018/10/30	5	33.55	1	33.60	33.70	4	1,104	0.36%
2018/10/29	1	32.85	4	33.00	32.95	-3	1,120	-0.27%
2018/10/26	1	33.50	0	0.00	33.50	1	1,208	0.08%
2018/10/25	5	33.80	4	34.33	33.60	1	1,239	0.08%
2018/10/24	0	0.00	2	35.50	35.35	-2	1,244	-0.16%
2018/10/22	3	35.65	0	0.00	35.90	3	1,245	0.24%
2018/10/19	16	35.18	1	35.50	35.75	15	1,251	1.20%
2018/10/18	20	35.84	2	35.95	36.20	18	1,230	1.46%
2018/10/17	11	37.00	0	0.00	36.85	11	1,235	0.89%
2018/10/16	10	39.15	0	0.00	38.80	10	1,207	0.83%
2018/10/15	1	40.00	0	0.00	40.00	1	1,233	0.08%
2018/10/12	1	40.35	0	0.00	40.75	1	1,285	0.08%
2018/10/11	5	40.57	2	40.45	40.40	3	1,344	0.22%
2018/10/09	2	42.25	0	0.00	42.10	2	1,391	0.14%
2018/10/08	2	40.60	0	0.00	40.75	2	1,400	0.14%
2018/10/05	4	40.60	0	0.00	40.60	4	1,446	0.28%
2018/09/26	3	43.47	0	0.00	43.65	3	1,582	0.19%
2018/09/25	2	43.65	0	0.00	43.55	2	1,606	0.12%
2018/09/19	0	0.00	2	42.48	42.40	-2	1,629	-0.12%
2018/09/18	8	42.59	0	0.00	41.70	8	1,640	0.49%
2018/09/14	4	41.61	1	41.80	41.65	3	1,628	0.18%
2018/09/11	6	40.71	0	0.00	41.00	6	1,645	0.36%
2018/09/10	0	0.00	30	41.50	40.75	-30	1,639	-1.83%
2018/09/07	10	43.05	0	0.00	43.00	10	1,681	0.59%
2018/09/04	1	43.00	0	0.00	42.90	1	1,689	0.06%
2018/08/29	1	44.50	0	0.00	44.55	1	1,749	0.06%
2018/08/24	0	0.00	8	43.75	43.50	-8	1,769	-0.45%
2018/08/22	1	45.60	0	0.00	45.50	1	1,759	0.06%
2018/08/21	0	0.00	3	45.30	45.55	-3	1,760	-0.17%
2018/08/20	8	45.75	0	0.00	45.35	8	1,759	0.45%
2018/08/17	4	45.70	0	0.00	45.50	4	1,774	0.23%
2018/08/16	0	0.00	1	45.50	45.40	-1	1,787	-0.06%
2018/08/14	0	0.00	2	45.45	45.20	-2	1,783	-0.11%
2018/08/13	0	0.00	4	45.85	45.55	-4	1,795	-0.22%
2018/08/10	2	46.00	0	0.00	45.85	2	1,778	0.11%
2018/08/08	1	45.65	4	45.80	45.65	-3	1,766	-0.17%
2018/08/07	2	46.50	0	0.00	46.20	2	1,761	0.11%
2018/08/02	6	46.78	1	46.75	46.70	5	1,745	0.29%
2018/08/01	1	45.80	6	45.57	46.10	-5	1,659	-0.30%
2018/07/31	0	0.00	5	44.46	45.00	-5	1,632	-0.31%
2018/07/26	2	44.20	2	44.20	44.05	0	1,595	0.00%
2018/07/25	0	0.00	1	44.50	44.05	-1	1,586	-0.06%
2018/07/24	1	44.75	0	0.00	44.35	1	1,586	0.06%
2018/07/23	3	45.30	4	45.28	45.30	-1	1,556	-0.06%
2018/07/20	20	45.14	22	44.50	44.75	-2	1,524	-0.13%
2018/07/19	21	44.04	28	44.39	44.60	-7	1,475	-0.47%
2018/07/18	4	43.40	3	43.35	43.55	1	1,430	0.07%
2018/07/17	14	44.47	0	0.00	44.45	14	1,361	1.03%
2018/07/16	20	45.21	0	0.00	44.35	20	1,288	1.55%
2018/07/13	2	43.85	7	44.01	44.70	-5	1,252	-0.40%
2018/07/12	6	43.05	0	0.00	43.05	6	1,205	0.50%
2018/07/11	1	43.45	0	0.00	43.00	1	1,206	0.08%
2018/07/10	2	43.40	13	43.25	43.50	-11	1,208	-0.91%
2018/07/09	9	42.64	4	42.54	42.55	5	1,189	0.42%
2018/07/06	12	42.88	6	43.90	43.00	6	1,157	0.52%
2018/07/05	11	43.84	44	43.89	43.35	-33	1,148	-2.87%
2018/07/04	0	0.00	42	44.73	44.65	-42	1,122	-3.74%
2018/07/03	9	45.72	1	45.75	45.50	8	1,119	0.71%
2018/07/02	5	47.09	6	47.40	46.45	-1	1,091	-0.09%
2018/06/29	1	46.70	0	0.00	46.95	1	1,078	0.09%
2018/06/28	5	46.80	0	0.00	46.55	5	1,046	0.48%
2018/06/27	24	47.93	0	0.00	47.70	24	1,026	2.34%
2018/06/25	0	0.00	5	48.95	48.90	-5	1,004	-0.50%
2018/06/22	1	49.00	1	49.05	48.95	0	1,003	0.00%
2018/06/21	0	0.00	2	49.70	49.40	-2	1,000	-0.20%
2018/06/20	6	49.08	0	0.00	49.45	6	1,003	0.60%
2018/06/15	5	49.17	0	0.00	49.00	5	987	0.51%
2018/06/14	1	50.30	0	0.00	50.20	1	921	0.11%
2018/06/13	0	0.00	1	50.90	50.50	-1	916	-0.11%
2018/06/12	0	0.00	4	51.40	51.00	-4	908	-0.44%
2018/06/08	0	0.00	1	51.70	51.70	-1	933	-0.11%
2018/06/07	2	51.50	1	51.00	51.20	1	908	0.11%
2018/06/05	0	0.00	2	50.70	50.30	-2	881	-0.23%
2018/06/04	2	50.70	0	0.00	50.80	2	873	0.23%
2018/06/01	5	50.30	26	50.31	50.30	-21	869	-2.41%
2018/05/28	3	51.10	1	51.10	51.20	2	858	0.23%
2018/05/25	3	50.13	3	50.40	50.40	0	856	0.00%
2018/05/24	3	50.70	0	0.00	50.40	3	843	0.36%
2018/05/23	1	50.90	1	51.50	50.80	0	834	0.00%
2018/05/22	1	50.90	0	0.00	50.90	1	831	0.12%
2018/05/21	0	0.00	1	50.90	51.00	-1	840	-0.12%
2018/05/18	1	50.80	0	0.00	50.90	1	838	0.12%
2018/05/16	1	50.80	0	0.00	51.00	1	870	0.11%
2018/05/11	12	51.18	0	0.00	51.10	12	913	1.31%
2018/05/10	2	52.10	0	0.00	52.00	2	892	0.22%
2018/05/09	2	52.20	0	0.00	52.30	2	905	0.22%
2018/05/08	1	52.50	1	52.60	52.40	0	928	0.00%
2018/05/07	0	0.00	1	53.90	53.90	-1	991	-0.10%
2018/05/04	0	0.00	5	52.86	53.40	-5	1,014	-0.49%
2018/05/03	1	53.10	1	53.30	53.00	0	1,063	0.00%
2018/05/02	0	0.00	3	53.37	52.90	-3	1,073	-0.28%
2018/04/27	1	53.90	0	0.00	54.10	1	1,113	0.09%
2018/04/25	1	53.20	0	0.00	53.30	1	1,147	0.09%
2018/04/24	1	54.50	2	54.20	54.00	-1	1,156	-0.09%
2018/04/20	0	0.00	1	53.50	53.40	-1	1,183	-0.08%
2018/04/19	0	0.00	2	53.70	53.80	-2	1,213	-0.16%
2018/04/18	0	0.00	1	53.90	53.40	-1	1,234	-0.08%
2018/04/17	1	55.30	0	0.00	53.70	1	1,246	0.08%
2018/04/16	0	0.00	2	55.00	55.30	-2	1,249	-0.16%
2018/04/13	0	0.00	1	54.80	54.60	-1	1,267	-0.08%
2018/04/11	8	54.60	3	55.00	54.90	5	1,339	0.37%
2018/04/10	1	53.80	0	0.00	54.20	1	1,321	0.08%
2018/04/09	0	0.00	1	53.90	54.00	-1	1,330	-0.08%
2018/04/02	0	0.00	1	52.30	52.60	-1	1,335	-0.07%
2018/03/28	0	0.00	10	52.30	52.50	-10	1,380	-0.72%
2018/03/23	10	52.00	20	52.00	51.90	-10	1,410	-0.71%
2018/03/21	0	0.00	1	53.20	53.20	-1	1,434	-0.07%
2018/03/19	0	0.00	1	53.60	53.30	-1	1,477	-0.07%
2018/03/13	1	53.30	0	0.00	53.30	1	1,499	0.07%
2018/03/12	3	53.10	0	0.00	53.10	3	1,509	0.20%
2018/03/09	20	53.10	0	0.00	53.10	20	1,517	1.32%
2018/03/08	0	0.00	1	52.60	52.20	-1	1,531	-0.07%
2018/03/07	6	52.37	0	0.00	52.30	6	1,541	0.39%
2018/03/02	0	0.00	3	52.40	52.30	-3	1,586	-0.19%
2018/02/12	0	0.00	1	51.60	51.70	-1	1,665	-0.06%
2018/02/09	2	50.75	5	50.94	51.00	-3	1,705	-0.18%
2018/02/07	20	50.90	0	0.00	50.80	20	1,710	1.17%
2018/02/06	11	50.71	0	0.00	50.40	11	1,748	0.63%
2018/02/05	3	52.87	0	0.00	52.90	3	1,721	0.17%
2018/01/31	12	53.17	1	53.30	53.70	11	1,843	0.60%
2018/01/30	32	53.27	3	53.60	52.70	29	1,837	1.58%
2018/01/29	1	54.60	0	0.00	54.70	1	1,768	0.06%
2018/01/26	1	54.90	0	0.00	55.00	1	1,774	0.06%
2018/01/25	1	55.60	0	0.00	55.30	1	1,746	0.06%
2018/01/24	0	0.00	1	55.60	56.00	-1	1,792	-0.06%
2018/01/23	1	55.90	0	0.00	55.40	1	1,784	0.06%
2018/01/22	1	56.00	0	0.00	56.10	1	1,781	0.06%
2018/01/19	1	56.70	1	56.50	56.90	0	1,772	0.00%
2018/01/17	1	56.80	1	56.70	57.20	0	1,805	0.00%
2018/01/16	2	56.00	0	0.00	56.40	2	1,807	0.11%
2018/01/15	2	55.40	1	55.30	55.30	1	1,894	0.05%
2018/01/12	0	0.00	1	56.20	56.20	-1	1,929	-0.05%
2018/01/11	1	56.40	0	0.00	56.30	1	1,959	0.05%
2018/01/10	0	0.00	1	56.90	57.10	-1	2,004	-0.05%
2018/01/08	0	0.00	1	59.50	58.50	-1	2,059	-0.05%
2018/01/04	1	58.00	0	0.00	57.70	1	2,102	0.05%
2018/01/03	0	0.00	1	58.00	57.80	-1	2,154	-0.05%