大成 (1210)-大昌-新店券商分點個股進出

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

大成

(1210)

可現股當沖

股價
57.0
漲跌
▲0.4
漲幅
+0.71%
成交量
711張
產業
上市食品類股
1123人加入追蹤

立即追蹤
本地時間:13:30(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

大成 (1210)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/06/21	2	56.80	0	0.00	56.70	2	1,728	0.12%
2024/06/19	1	57.00	0	0.00	57.00	1	1,706	0.06%
2024/06/18	0	0.00	2.4	57.24	57.20	-2.4	1,716	-0.14%
2024/06/17	0	0.00	1	57.10	57.30	-1	1,758	-0.06%
2024/06/13	2	56.80	0	0.00	56.90	2	1,820	0.11%
2024/06/07	1	57.10	0	0.00	57.10	1	2,099	0.05%
2024/06/06	3	57.13	0	0.00	57.20	3	2,116	0.14%
2024/06/05	0	0.00	1	57.40	57.30	-1	2,125	-0.05%
2024/06/04	2	56.95	0	0.00	57.20	2	2,140	0.09%
2024/06/03	1	56.70	0.9	56.70	56.70	0.1	2,145	0.01%
2024/05/31	0	0.00	7	56.84	57.30	-7	2,159	-0.32%
2024/05/29	0	0.00	1.5	56.47	56.70	-1.5	2,221	-0.07%
2024/05/28	0	0.00	1	56.60	56.30	-1	2,204	-0.05%
2024/05/27	2	56.90	0	0.00	56.80	2	2,181	0.09%
2024/05/24	1	57.10	0	0.00	57.10	1	2,180	0.05%
2024/05/23	1	57.30	1	57.70	57.20	0	2,195	0.00%
2024/05/22	1	58.00	1	58.10	58.00	0	2,201	0.00%
2024/05/21	1	58.10	0	0.00	58.10	1	2,207	0.05%
2024/05/20	9	58.73	3	58.67	58.40	6	2,229	0.27%
2024/05/16	1	58.00	0	0.00	57.60	1	2,225	0.04%
2024/05/15	4	58.28	1.2	58.09	58.20	2.8	2,222	0.13%
2024/05/14	0	0.00	1	58.50	58.10	-1	2,244	-0.04%
2024/05/13	0	0.00	1	58.30	58.10	-1	2,247	-0.04%
2024/05/10	2	57.70	0	0.00	57.60	2	2,230	0.09%
2024/05/09	0	0.00	1	58.40	58.10	-1	2,222	-0.05%
2024/05/08	0	0.00	5	57.80	58.10	-5	2,218	-0.23%
2024/05/07	0	0.00	3	57.60	57.50	-3	2,202	-0.14%
2024/05/03	1	57.00	0	0.00	57.00	1	2,189	0.05%
2024/04/30	1	57.20	0	0.00	57.20	1	2,199	0.05%
2024/04/29	1	57.40	1.1	57.49	57.50	-0.1	2,193	0.00%
2024/04/26	1	56.70	0	0.00	57.00	1	2,180	0.05%
2024/04/22	0	0.00	1	56.20	56.40	-1	2,093	-0.05%
2024/04/19	1	55.00	0	0.00	55.50	1	2,041	0.05%
2024/04/18	1.1	55.43	1	55.60	55.70	0.1	1,980	0.01%
2024/04/17	1	55.80	0	0.00	55.60	1	1,957	0.05%
2024/04/16	3	55.27	0	0.00	55.20	3	1,952	0.15%
2024/04/15	5	56.38	2	56.55	56.30	3	1,925	0.16%
2024/04/11	0	0.00	1	57.30	57.40	-1	1,887	-0.05%
2024/04/08	0	0.00	2	57.80	58.00	-2	1,904	-0.11%
2024/04/03	0	0.00	2	57.60	57.60	-2	1,944	-0.10%
2024/04/01	1	57.80	0	0.00	58.20	1	1,935	0.05%
2024/03/28	4	58.10	0	0.00	57.70	4	1,946	0.21%
2024/03/25	1	57.80	0	0.00	57.70	1	2,116	0.05%
2024/03/21	2	58.10	0	0.00	58.20	2	2,232	0.09%
2024/03/20	0	0.00	1	58.00	58.20	-1	2,225	-0.04%
2024/03/19	1	57.60	2	57.40	57.20	-1	2,207	-0.05%
2024/03/18	2	56.55	0	0.00	57.10	2	2,213	0.09%
2024/03/15	19	57.08	0	0.00	56.80	19	2,172	0.87%
2024/03/14	3	61.07	3	60.90	60.50	0	1,957	0.00%
2024/03/13	6	60.27	0	0.00	60.10	6	1,902	0.32%
2024/03/12	1	60.10	0	0.00	60.10	1	1,898	0.05%
2024/03/11	0	0.00	4	60.08	59.60	-4	1,910	-0.21%
2024/03/08	1	60.00	1	59.80	59.40	0	1,923	0.00%
2024/03/06	0	0.00	1.1	60.38	60.40	-1.1	1,916	-0.06%
2024/03/05	2	60.20	9.6	60.26	60.30	-7.6	1,911	-0.40%
2024/02/23	0	0.00	7	58.94	58.70	-7	1,881	-0.37%
2024/02/22	0	0.00	1	58.50	58.60	-1	1,887	-0.05%
2024/02/21	0	0.00	6.3	58.62	58.50	-6.3	1,882	-0.34%
2024/02/20	1	58.10	0	0.00	57.80	1	1,864	0.05%
2024/02/19	0	0.00	2	57.65	58.00	-2	1,861	-0.11%
2024/02/16	1	57.10	0.1	57.20	57.00	0.9	1,869	0.05%
2024/02/15	3	57.17	1	58.20	57.20	2	1,855	0.11%
2024/02/02	0	0.00	1	58.00	58.00	-1	1,856	-0.05%
2024/01/26	0.2	58.14	1	58.50	58.20	-0.8	1,838	-0.04%
2024/01/25	1	58.10	6	58.10	58.10	-5	1,832	-0.27%
2024/01/24	1	57.50	0	0.00	57.50	1	1,828	0.05%
2024/01/23	0	0.00	1	57.80	57.80	-1	1,842	-0.05%
2024/01/22	1	57.20	0	0.00	57.40	1	1,835	0.05%
2024/01/17	0	0.00	3	57.40	57.70	-3	1,820	-0.16%
2024/01/15	0	0.00	1	57.70	58.00	-1	1,790	-0.06%
2024/01/11	5	56.80	1	56.80	56.80	4	1,783	0.22%
2024/01/09	1	57.20	0	0.00	57.10	1	1,785	0.06%
2024/01/08	0	0.00	1	58.00	57.80	-1	1,772	-0.06%
2024/01/05	4	57.63	1	57.90	57.60	3	1,778	0.17%
2024/01/03	3	58.43	3	58.60	58.80	0	1,751	0.00%
2024/01/02	0	0.00	3	58.80	58.90	-3	1,724	-0.17%
2023/12/29	25	58.82	21	58.50	58.50	4	1,711	0.23%
2023/12/28	0	0.00	1	57.80	57.80	-1	1,701	-0.06%
2023/12/27	2	57.70	2	57.50	57.50	0	1,728	0.00%
2023/12/26	1	57.80	0	0.00	58.00	1	1,723	0.06%
2023/12/25	2	58.10	2	57.70	57.70	0	1,731	0.00%
2023/12/22	3	58.67	3	59.00	59.00	0	1,706	0.00%
2023/12/21	0	0.00	6	59.13	59.20	-6	1,653	-0.36%
2023/12/20	1	58.10	4.4	58.23	58.80	-3.4	1,617	-0.21%
2023/12/19	7	58.07	7	58.19	58.60	0	1,565	0.00%
2023/12/18	3.4	57.12	6.1	58.20	58.40	-2.7	1,500	-0.18%
2023/12/15	0	0.00	1.1	56.80	57.00	-1.1	1,464	-0.07%
2023/12/06	1	57.50	1	57.50	57.40	0	1,471	0.00%
2023/12/05	0	0.00	0.7	56.30	56.50	-0.7	1,442	-0.05%
2023/11/30	1	56.50	1	56.30	56.30	0	1,445	0.00%
2023/11/29	1	55.90	2	55.90	55.90	-1	1,487	-0.07%
2023/11/28	1	55.50	2	55.60	55.80	-1	1,486	-0.07%
2023/11/27	1	55.30	0	0.00	55.00	1	1,488	0.07%
2023/11/24	0	0.00	1	55.20	55.30	-1	1,490	-0.07%
2023/11/22	0	0.00	1	54.90	54.90	-1	1,475	-0.07%
2023/11/17	0	0.00	0.1	54.00	53.90	-0.1	1,454	-0.01%
2023/11/16	1	54.10	1	53.90	54.00	0	1,450	0.00%
2023/11/15	0	0.00	1	54.00	53.90	-1	1,460	-0.07%
2023/11/14	0	0.00	1	53.20	53.20	-1	1,520	-0.07%
2023/11/13	1	53.10	1	53.30	53.00	0	1,542	0.00%
2023/11/10	1	53.70	4	53.83	53.60	-3	1,573	-0.19%
2023/11/09	0	0.00	3.5	52.90	52.80	-3.5	1,558	-0.22%
2023/11/01	0	0.00	0	51.90	51.90	0	2,220	0.00%
2023/10/25	0	0.00	1	52.00	51.90	-1	3,144	-0.03%
2023/10/24	1	51.90	0	0.00	51.70	1	3,205	0.03%
2023/10/23	1	51.50	0	0.00	51.60	1	3,290	0.03%
2023/10/20	10	51.30	1	51.20	51.20	9	3,351	0.27%
2023/10/19	1	51.90	0	0.00	51.80	1	3,414	0.03%
2023/10/18	0	0.00	2	51.60	51.60	-2	3,558	-0.06%
2023/10/17	0	0.00	2	52.35	52.20	-2	3,714	-0.05%
2023/10/16	0	0.00	3	52.53	52.50	-3	3,843	-0.08%
2023/10/13	0	0.00	1	53.50	52.80	-1	4,081	-0.02%
2023/10/12	1	52.80	0	0.00	53.20	1	4,329	0.02%
2023/10/11	0	0.00	0.5	52.90	52.70	-0.5	4,406	-0.01%
2023/10/06	1	52.40	0	0.00	52.80	1	4,441	0.02%
2023/10/03	1	53.10	0.1	53.50	53.10	0.9	4,501	0.02%
2023/10/02	0.1	54.10	0	0.00	53.80	0.1	4,483	0.00%
2023/09/28	2	53.85	0	0.00	53.80	2	4,493	0.04%
2023/09/27	0	0.00	0	54.30	54.10	0	4,499	0.00%
2023/09/26	1	54.30	1	55.40	54.30	0	4,521	0.00%
2023/09/25	0	0.00	3.5	55.14	55.20	-3.5	4,530	-0.08%
2023/09/22	1	53.70	0	0.00	54.00	1	4,532	0.02%
2023/09/20	1	53.90	0	0.00	54.20	1	4,538	0.02%
2023/09/19	1	54.80	0	54.50	54.40	1	4,511	0.02%
2023/09/18	0	0.00	1	55.50	55.30	-1	4,498	-0.02%
2023/09/15	0	0.00	5	55.42	55.60	-5	4,497	-0.11%
2023/09/14	5	54.80	24	54.90	54.90	-19	4,512	-0.42%
2023/09/12	27	54.26	0	0.00	54.20	27	4,490	0.60%
2023/09/07	1	54.80	1	54.60	54.60	0	4,496	0.00%
2023/09/06	7	54.97	0	0.00	54.80	7	4,493	0.16%
2023/09/05	7	55.69	0	0.00	55.40	7	4,475	0.16%
2023/09/04	1	56.10	5	56.10	56.10	-4	4,468	-0.09%
2023/08/31	2	54.70	1	54.90	54.60	1	4,413	0.02%
2023/08/30	1	54.60	0	0.00	54.30	1	4,399	0.02%
2023/08/28	0	0.00	4	54.80	54.20	-4	4,392	-0.09%
2023/08/24	2	53.80	4	54.20	53.80	-2	4,399	-0.05%
2023/08/23	3	54.30	0	0.00	54.30	3	4,391	0.07%
2023/08/21	1	54.50	0.1	54.60	54.30	0.9	4,400	0.02%
2023/08/18	0	0.00	8	54.90	54.70	-8	4,388	-0.18%
2023/08/17	8	53.88	21	53.90	54.00	-13	4,363	-0.30%
2023/08/16	22	53.40	3	53.77	53.40	19	4,391	0.43%
2023/08/14	10.5	53.00	1	52.60	52.90	9.5	4,360	0.22%
2023/08/11	3	54.13	0	0.00	54.10	3	4,299	0.07%
2023/08/10	2	54.05	1	53.80	54.30	1	4,311	0.02%
2023/08/09	106	54.97	0	0.00	55.40	106	4,248	2.50%	大買/鉅額交易
2023/08/08	3	59.80	6.2	59.94	58.90	-3.2	3,996	-0.08%
2023/08/07	0	0.00	5	58.94	58.80	-5	3,956	-0.13%
2023/08/04	16	57.68	1	60.90	56.70	15	3,866	0.39%
2023/08/02	5	61.46	24	63.07	61.40	-19	3,623	-0.52%
2023/08/01	0	0.00	28.5	61.51	62.20	-28.5	3,484	-0.82%
2023/07/31	16	60.56	5	60.38	59.80	11	3,311	0.33%
2023/07/28	1	59.30	0	0.00	59.40	1	3,249	0.03%
2023/07/27	10	59.20	1	59.10	59.50	9	3,234	0.28%
2023/07/26	0	0.00	73	58.78	59.00	-73	3,191	-2.29%
2023/07/24	0	0.00	2	59.70	59.00	-2	3,044	-0.07%
2023/07/21	1	58.80	5.6	59.16	59.00	-4.6	2,974	-0.16%
2023/07/20	1	59.10	57.1	57.98	58.60	-56.1	2,857	-1.96%
2023/07/19	0	0.00	16	56.96	56.30	-16	2,690	-0.60%
2023/07/18	22.1	56.29	15.1	57.26	55.90	7	2,564	0.27%
2023/07/17	1	56.30	46.9	55.11	55.90	-45.9	2,333	-1.97%
2023/07/14	1	52.60	0	0.00	52.60	1	2,096	0.05%
2023/07/13	0	0.00	3	52.00	51.80	-3	2,059	-0.15%
2023/07/12	0	0.00	13	51.69	51.80	-13	2,081	-0.62%
2023/07/11	0	0.00	3	51.50	52.00	-3	2,083	-0.14%
2023/07/10	3	52.37	3	52.30	52.50	0	2,058	0.00%
2023/07/07	67	51.97	0	0.00	51.80	67	2,037	3.29%
2023/07/04	0	0.00	1	53.60	53.30	-1	2,046	-0.05%
2023/07/03	1	53.30	0	0.00	53.30	1	2,083	0.05%
2023/06/30	2	53.00	2	53.30	53.30	0	2,091	0.00%
2023/06/28	0	0.00	6	52.50	52.70	-6	2,049	-0.29%
2023/06/27	0	0.00	1	52.10	52.00	-1	2,048	-0.05%
2023/06/21	0	0.00	20	51.50	52.10	-20	2,051	-0.97%
2023/06/20	22	51.26	1	51.20	51.40	21	2,044	1.03%
2023/06/16	0	0.00	0	52.90	52.50	0	2,011	0.00%
2023/06/12	1	53.40	1	53.50	52.70	0	2,005	0.00%
2023/06/09	0	0.00	1	53.50	53.50	-1	2,013	-0.05%
2023/06/07	6	53.10	1.8	53.06	53.30	4.2	2,039	0.21%
2023/06/02	0	0.00	45	53.13	53.20	-45	2,130	-2.11%
2023/06/01	20	52.80	0	0.00	52.70	20	2,211	0.90%
2023/05/31	4	52.50	0	0.00	52.50	4	2,283	0.18%
2023/05/30	1	53.00	14	53.40	53.30	-13	2,359	-0.55%
2023/05/29	14	52.89	0.1	52.80	52.80	13.9	2,645	0.53%
2023/05/24	0	0.00	2.4	53.89	53.90	-2.4	2,753	-0.09%
2023/05/23	24.1	54.27	15	54.35	54.00	9.1	2,765	0.33%
2023/05/22	1	53.80	6	53.87	53.70	-5	2,722	-0.18%
2023/05/19	1	53.30	0	0.00	53.10	1	2,668	0.04%
2023/05/18	0	0.00	5	53.48	53.10	-5	2,655	-0.19%
2023/05/17	0	0.00	1	53.40	53.50	-1	2,642	-0.04%
2023/05/16	1	53.20	1	53.40	53.00	0	2,612	0.00%
2023/05/15	2.1	52.50	2	52.70	52.80	0.1	2,561	0.00%
2023/05/12	3.1	52.07	0	0.00	52.50	3.1	2,568	0.12%
2023/05/11	3.1	52.07	0	0.00	52.00	3.1	2,560	0.12%
2023/05/10	27.1	53.14	39	53.35	53.30	-11.9	2,533	-0.47%
2023/05/09	5	53.20	7	53.51	52.70	-2	2,510	-0.08%
2023/05/08	5	53.18	8.6	53.42	53.50	-3.6	2,441	-0.15%
2023/05/05	6	52.50	35	52.70	52.80	-29	2,366	-1.23%
2023/05/04	2	52.05	5	52.36	51.80	-3	2,330	-0.13%
2023/05/03	0	0.00	4	52.10	52.20	-4	2,273	-0.18%
2023/05/02	4	51.80	20	52.06	51.80	-16	2,255	-0.71%
2023/04/25	5	50.80	0	0.00	50.90	5	2,254	0.22%
2023/04/21	14	51.39	0.3	51.48	51.40	13.7	2,232	0.62%
2023/04/20	10	52.10	0	0.00	52.00	10	2,229	0.45%
2023/04/19	2	52.35	0	0.00	52.60	2	2,223	0.09%
2023/04/18	20	53.15	3	53.07	52.70	17	2,199	0.77%
2023/04/17	3	53.17	8.1	53.18	52.80	-5.1	2,156	-0.23%
2023/04/14	1	51.90	1.6	52.16	51.90	-0.6	2,089	-0.03%
2023/04/13	0	0.00	19	51.64	52.00	-19	2,064	-0.92%
2023/04/12	15	51.15	2.2	51.21	51.00	12.8	2,039	0.63%
2023/04/11	1	51.90	3.1	51.87	51.40	-2.1	2,025	-0.10%
2023/04/10	2	51.60	3	51.87	52.00	-1	2,049	-0.05%
2023/04/07	3	51.40	3	51.83	51.90	0	2,035	0.00%
2023/04/06	2	51.65	4	51.85	51.90	-2	2,013	-0.10%
2023/03/31	0	0.00	1	50.90	51.10	-1	1,972	-0.05%
2023/03/30	0	50.30	0	0.00	50.30	0	1,938	0.00%
2023/03/28	1	50.20	0	0.00	50.30	1	1,934	0.05%
2023/03/24	1	49.80	0	0.00	49.90	1	1,914	0.05%
2023/03/23	1	49.95	1	50.00	50.00	0	1,900	0.00%
2023/03/22	2	50.00	0	0.00	50.10	2	1,894	0.11%
2023/03/21	2	50.20	0	0.00	50.10	2	1,886	0.11%
2023/03/20	1	49.60	3.1	49.66	49.65	-2.1	1,878	-0.11%
2023/03/17	1	50.00	0	0.00	49.85	1	1,866	0.05%
2023/03/15	2	50.95	2	50.65	50.30	0	1,840	0.00%
2023/03/14	0	0.00	0	50.00	50.50	0	1,827	0.00%
2023/03/13	1	49.50	0	0.00	50.10	1	1,813	0.06%
2023/03/10	3	50.80	9	51.13	50.30	-6	1,791	-0.33%
2023/03/09	5	51.20	4	51.20	51.10	1	1,772	0.06%
2023/03/08	0	0.00	17	51.22	51.30	-17	1,767	-0.96%
2023/03/07	2	51.35	3	52.07	51.20	-1	1,730	-0.06%
2023/03/06	10	51.29	5	52.06	51.30	5	1,673	0.30%
2023/03/03	5	50.30	3.1	51.33	50.20	2	1,590	0.12%
2023/03/02	10	50.35	11	50.20	50.00	-1	1,515	-0.07%
2023/03/01	14	53.24	23	52.00	51.10	-9	1,410	-0.64%
2023/02/24	2	50.40	6.2	50.44	50.60	-4.2	1,105	-0.38%
2023/02/23	9	49.87	2	50.05	49.55	7	1,057	0.66%
2023/02/22	3	49.02	6	49.25	49.05	-3	984	-0.30%
2023/02/21	6	48.33	2	48.45	48.65	4	950	0.42%
2023/02/20	1	47.60	1.2	47.46	47.75	-0.2	929	-0.02%
2023/02/15	2	46.75	0	0.00	46.85	2	929	0.22%
2023/02/14	0	0.00	1	46.60	46.65	-1	925	-0.11%
2023/02/13	0	0.00	0.4	46.85	46.60	-0.4	929	-0.05%
2023/02/10	33	46.68	0	0.00	46.35	33	925	3.57%
2023/02/08	1	47.40	10.2	47.55	47.60	-9.2	890	-1.04%
2023/02/07	5	46.90	0	0.00	47.10	5	877	0.57%
2023/02/06	0	46.80	0	0.00	46.65	0	874	0.00%
2023/02/03	13	46.59	7	46.62	46.85	6	863	0.69%
2023/02/02	3	46.08	1.1	46.25	46.20	1.9	842	0.23%
2023/02/01	5	46.00	0.2	46.00	45.80	4.8	841	0.57%
2023/01/31	5	46.18	2	46.33	46.30	3	830	0.36%
2023/01/17	1	45.99	10	45.85	45.85	-9	839	-1.08%
2023/01/13	2	46.00	0	0.00	46.10	2	834	0.24%
2023/01/12	1	46.10	1	46.10	46.20	0	902	0.00%
2023/01/11	0.1	46.05	0	0.00	46.05	0.1	898	0.01%
2023/01/10	2	45.83	1	46.25	46.30	1	886	0.11%
2023/01/09	0	0.00	5	45.67	45.80	-5	867	-0.58%
2023/01/05	0.5	45.35	0	45.35	45.20	0.5	860	0.06%
2022/12/29	3	45.42	0	0.00	45.40	3	855	0.35%
2022/12/28	1	46.05	1	46.50	46.05	0	851	0.00%
2022/12/27	0.2	45.35	0	0.00	45.35	0.2	816	0.02%
2022/12/23	0	0.00	0.1	45.45	45.45	-0.1	814	-0.01%
2022/12/22	5	44.60	0	0.00	44.60	5	799	0.63%
2022/12/21	6	44.36	0	0.00	44.10	6	814	0.74%
2022/12/15	2	44.75	0	0.00	44.80	2	809	0.25%
2022/12/14	0.1	45.00	2.1	44.92	45.00	-2	811	-0.25%
2022/12/08	2.2	44.49	0	0.00	44.25	2.2	804	0.27%
2022/12/07	1	44.55	0	0.00	44.75	1	807	0.12%
2022/12/01	1.1	44.76	0	0.00	44.75	1.1	790	0.13%
2022/11/29	10	43.45	0	0.00	44.00	10	752	1.33%
2022/11/24	0	0.00	1	43.65	43.55	-1	739	-0.14%
2022/11/22	0.5	43.40	0	0.00	43.35	0.5	763	0.06%
2022/11/18	0.2	43.31	0	0.00	43.25	0.2	786	0.02%
2022/11/17	1	42.80	1	43.10	43.25	0	798	0.00%
2022/11/16	1	43.00	0	0.00	42.75	1	803	0.12%
2022/11/14	0	0.00	1	42.45	42.90	-1	795	-0.13%
2022/11/11	1	42.10	0	0.00	42.05	1	791	0.13%
2022/11/08	0.2	41.95	0	0.00	41.90	0.2	792	0.03%
2022/11/04	0	0.00	0	41.50	41.20	0	804	0.00%
2022/11/03	0.9	41.50	0	0.00	41.05	0.9	808	0.11%
2022/11/02	1	41.15	4	41.46	41.20	-3	807	-0.37%
2022/10/31	0.2	40.25	0	0.00	40.20	0.2	792	0.03%
2022/10/28	3	40.55	1	40.30	39.95	2	799	0.25%
2022/10/27	3.1	40.39	0	0.00	40.40	3.1	792	0.39%
2022/10/25	1.2	40.28	0	0.00	40.30	1.2	771	0.15%
2022/10/24	1.2	41.81	0	0.00	41.70	1.2	755	0.15%
2022/10/21	0.4	42.19	0	0.00	42.00	0.4	749	0.05%
2022/10/20	0	0.00	1	41.95	42.80	-1	737	-0.14%
2022/10/19	0	0.00	0.3	44.10	43.85	-0.3	668	-0.04%
2022/10/17	0	0.00	1	43.00	43.20	-1	667	-0.15%
2022/10/12	3	43.30	0	0.00	43.35	3	659	0.45%
2022/10/11	1.5	43.48	0	0.00	43.80	1.5	652	0.22%
2022/10/07	6	44.75	0	0.00	44.75	6	649	0.92%
2022/10/05	0.6	44.90	0	0.00	45.00	0.6	648	0.09%
2022/10/04	9	44.01	0	0.00	44.40	9	646	1.39%
2022/10/03	5	43.92	0	0.00	44.00	5	641	0.78%
2022/09/29	0.1	45.25	0	0.00	45.45	0.1	631	0.01%
2022/09/28	0	0.00	2	45.45	45.25	-2	622	-0.32%
2022/09/26	1	46.90	0	0.00	46.90	1	625	0.16%
2022/09/23	0.1	47.50	0	0.00	47.30	0.1	628	0.01%
2022/09/21	2	48.00	0	0.00	47.40	2	637	0.31%
2022/09/19	0	0.00	10	47.80	47.70	-10	646	-1.55%
2022/09/07	0	0.00	10	47.90	47.75	-10	692	-1.44%
2022/09/06	0	0.00	2	48.20	48.20	-2	694	-0.29%
2022/09/05	0	0.00	3	48.45	48.45	-3	700	-0.43%
2022/09/02	0	0.00	2	48.55	48.45	-2	706	-0.28%
2022/09/01	1.1	48.53	0	0.00	48.70	1.1	707	0.16%
2022/08/30	1	48.80	0	0.00	49.15	1	699	0.14%
2022/08/29	1	50.50	3	50.57	50.70	-2	686	-0.29%
2022/08/26	0.2	50.90	0	0.00	50.60	0.2	665	0.03%
2022/08/25	4.1	50.55	0.3	50.60	50.50	3.8	659	0.57%
2022/08/24	2	50.40	26	50.30	50.20	-24	652	-3.68%
2022/08/23	3	49.77	0	0.00	49.95	3	655	0.46%
2022/08/22	0	0.00	0.1	49.70	49.75	-0.1	656	-0.02%
2022/08/18	2	49.00	0.2	49.20	49.10	1.8	658	0.27%
2022/08/15	0	0.00	1	49.10	49.70	-1	674	-0.15%
2022/08/11	4	48.26	1	47.90	48.00	3	686	0.44%
2022/08/09	1	48.10	0	0.00	48.10	1	721	0.14%
2022/08/04	0	0.00	1	46.75	47.20	-1	800	-0.12%
2022/08/03	0	0.00	1	46.95	47.15	-1	834	-0.12%
2022/08/01	1	48.45	0	0.00	48.40	1	874	0.11%
2022/07/29	1	48.90	0	0.00	48.90	1	888	0.11%
2022/07/28	1	48.95	4	48.98	48.95	-3	897	-0.33%
2022/07/26	2	48.45	0	0.00	48.80	2	945	0.21%
2022/07/25	2	48.50	0	0.00	48.65	2	954	0.21%
2022/07/11	1	47.45	1	47.35	47.50	0	1,465	0.00%
2022/07/08	3	47.35	1	47.30	47.20	2	1,510	0.13%
2022/07/07	1	48.05	0	0.00	47.95	1	1,518	0.07%
2022/07/06	1	48.50	2	48.30	48.10	-1	1,537	-0.07%
2022/07/04	0	0.00	4	48.60	48.65	-4	1,563	-0.26%
2022/06/28	1	47.80	0	0.00	47.90	1	1,607	0.06%
2022/06/24	0	47.70	1.3	47.74	47.70	-1.2	1,650	-0.08%
2022/06/22	1	47.45	0	0.00	46.85	1	1,694	0.06%
2022/06/21	1	46.90	1	47.30	47.35	0	1,694	0.00%
2022/06/20	0	0.00	10	47.20	47.00	-10	1,695	-0.59%
2022/06/16	0	0.00	2.1	48.80	48.70	-2.1	1,703	-0.12%
2022/06/15	1	48.30	1	48.20	49.00	0	1,731	0.00%
2022/06/14	0	0.00	1	47.60	47.75	-1	1,740	-0.06%
2022/06/09	0	0.00	3	48.95	49.00	-3	1,813	-0.17%
2022/06/08	3	48.93	1	49.00	49.00	2	1,832	0.11%
2022/06/06	8	48.90	0	0.00	48.85	8	1,862	0.43%
2022/06/02	2	48.60	0	0.00	48.60	2	1,903	0.11%
2022/06/01	5	49.18	0	0.00	49.10	5	1,936	0.26%
2022/05/27	0	0.00	3	48.55	48.50	-3	1,952	-0.15%
2022/05/26	4	48.49	0	0.00	48.45	4	1,962	0.20%
2022/05/25	0	0.00	2	47.65	47.75	-2	1,970	-0.10%
2022/05/24	2	47.33	0	0.00	47.05	2	2,006	0.10%
2022/05/23	1	47.60	2	47.70	47.55	-1	2,000	-0.05%
2022/05/20	2	47.23	0	0.00	47.45	2	2,021	0.10%
2022/05/18	2	47.25	0	0.00	47.50	2	2,142	0.09%
2022/05/17	2.1	46.84	0	0.00	46.90	2.1	2,132	0.10%
2022/05/16	1.1	47.50	0	0.00	47.25	1.1	2,132	0.05%
2022/05/13	2.5	47.47	2	47.20	47.45	0.5	2,147	0.02%
2022/05/12	1	47.80	6	48.58	47.35	-5	2,147	-0.23%
2022/05/11	3	49.13	7	48.95	48.80	-4	2,126	-0.19%
2022/05/10	1	49.80	1	49.95	49.95	0	2,094	0.00%
2022/05/09	1	50.60	0	0.00	50.40	1	2,080	0.05%
2022/05/06	1	51.80	0	0.00	51.90	1	2,066	0.05%
2022/05/05	1	52.80	0	0.00	52.10	1	2,085	0.05%
2022/05/04	1.3	52.26	0	0.00	52.00	1.3	2,073	0.06%
2022/05/03	3	52.20	0	0.00	52.20	3	2,061	0.15%
2022/04/29	1.1	52.83	3	53.30	52.80	-1.9	2,045	-0.09%
2022/04/28	2	53.35	2	53.50	53.20	0	2,053	0.00%
2022/04/27	7.2	52.83	10	52.90	52.50	-2.8	2,041	-0.13%
2022/04/26	3	53.73	0	0.00	53.40	3	2,018	0.15%
2022/04/25	1	53.70	0	0.00	53.70	1	2,002	0.05%
2022/04/22	10	54.70	0	0.00	54.70	10	1,998	0.50%
2022/04/21	6	55.57	20	55.00	54.60	-14	1,992	-0.70%
2022/04/20	23.3	55.56	0	0.00	55.60	23.3	1,941	1.20%
2022/04/19	2	54.30	2	53.95	54.30	0	1,880	0.00%
2022/04/18	14	55.78	6	54.85	54.50	8	1,849	0.43%
2022/04/15	5	55.00	16.8	55.11	55.30	-11.8	1,743	-0.67%
2022/04/14	0	0.00	16	54.80	54.90	-16	1,625	-0.98%
2022/04/13	2.3	54.37	1	54.30	54.40	1.3	1,587	0.08%
2022/04/12	5	54.40	1	54.20	54.20	4	1,579	0.25%
2022/04/08	1	54.90	0	0.00	54.90	1	1,571	0.06%
2022/04/07	1	54.90	0	0.00	54.80	1	1,563	0.06%
2022/04/06	10	54.70	1	54.40	55.20	9	1,560	0.58%
2022/04/01	1	53.60	0	0.00	54.40	1	1,551	0.06%
2022/03/31	7	54.53	1	54.40	54.10	6	1,548	0.39%
2022/03/30	7	54.47	1	54.80	54.40	6	1,542	0.39%
2022/03/29	1	54.50	14	54.66	54.70	-13	1,528	-0.85%
2022/03/28	16	53.88	2	54.25	54.50	14	1,502	0.93%
2022/03/25	0	0.00	5	53.00	53.00	-5	1,446	-0.35%
2022/03/24	5	52.90	1	53.10	53.30	4	1,457	0.27%
2022/03/23	0	0.00	2	53.15	53.50	-2	1,469	-0.14%
2022/03/22	0	0.00	1	52.90	53.10	-1	1,476	-0.07%
2022/03/18	0	0.00	1.1	52.90	52.50	-1.1	1,466	-0.08%
2022/03/17	2.1	52.80	0	0.00	52.80	2.1	1,440	0.15%
2022/03/14	3.3	53.17	7	52.60	52.60	-3.7	1,403	-0.26%
2022/03/11	3	53.80	2	53.70	53.80	1	1,355	0.07%
2022/03/09	10	53.60	10	53.90	54.00	0	1,337	0.00%
2022/03/08	1	53.50	8	53.35	53.20	-7	1,335	-0.52%
2022/03/07	1	54.20	25	54.26	54.20	-24	1,300	-1.85%
2022/03/04	27	55.10	0	0.00	55.00	27	1,282	2.11%
2022/03/03	1.1	55.00	6	54.90	54.90	-4.9	1,289	-0.38%
2022/03/02	0	54.40	1	54.70	54.60	-1	1,294	-0.07%
2022/03/01	1	54.30	1	54.70	54.50	0	1,290	0.00%
2022/02/25	1	54.40	3	54.70	54.20	-2	1,282	-0.16%
2022/02/24	1	54.80	1	54.80	54.30	0	1,273	0.00%
2022/02/23	0	0.00	1	54.70	54.70	-1	1,243	-0.08%
2022/02/22	0	0.00	4	54.40	54.70	-4	1,247	-0.32%
2022/02/21	4	54.90	43	55.00	54.90	-39	1,250	-3.12%
2022/02/18	13	53.65	8	54.75	55.20	5	1,239	0.40%
2022/02/17	2	53.25	10	53.30	53.40	-8	1,129	-0.71%
2022/02/16	0	0.00	0.1	53.50	53.50	-0.1	1,146	-0.01%
2022/02/15	4	53.53	3	53.50	53.40	1	1,145	0.09%
2022/02/14	2	53.15	2	53.20	53.10	0	1,130	0.00%
2022/02/10	3	53.00	0	0.00	53.00	3	1,197	0.25%
2022/02/07	6	52.63	4	53.00	53.00	2	1,252	0.16%
2022/01/25	0	0.00	8	52.00	52.20	-8	1,273	-0.63%
2022/01/21	4	52.30	0	0.00	52.20	4	1,287	0.31%
2022/01/20	2	52.10	0	0.00	52.10	2	1,272	0.16%
2022/01/19	1	52.00	9	52.20	52.30	-8	1,273	-0.63%
2022/01/18	0	0.00	1	52.30	52.20	-1	1,286	-0.08%
2022/01/17	1	52.10	0	0.00	52.20	1	1,291	0.08%
2022/01/14	3	52.27	0	0.00	52.30	3	1,284	0.23%
2022/01/13	0	0.00	0	52.40	52.50	0	1,303	0.00%
2022/01/12	5	52.16	1	52.30	52.30	4	1,316	0.30%
2022/01/11	2	52.20	0	0.00	52.30	2	1,312	0.15%
2022/01/10	1	52.40	0	0.00	52.50	1	1,312	0.08%
2022/01/06	0.5	53.00	0	0.00	52.70	0.5	1,304	0.04%
2021/12/30	0	0.00	2	53.40	53.40	-2	1,304	-0.15%
2021/12/29	0	0.00	1	53.50	53.40	-1	1,310	-0.08%
2021/12/28	0	0.00	2.2	53.05	53.60	-2.2	1,313	-0.17%
2021/12/27	0	0.00	0.1	52.80	52.70	-0.1	1,303	-0.01%
2021/12/21	1	52.40	0	0.00	52.50	1	1,394	0.07%
2021/12/20	1	52.20	0	0.00	52.20	1	1,416	0.07%
2021/12/17	1	52.30	0	0.00	52.30	1	1,405	0.07%
2021/12/15	0	0.00	0	52.80	52.50	0	1,410	0.00%
2021/12/14	1	52.50	0	0.00	52.40	1	1,429	0.07%
2021/12/13	1	52.60	0	0.00	52.60	1	1,436	0.07%
2021/12/10	0.1	52.80	0	0.00	52.70	0.1	1,444	0.01%
2021/12/09	0	52.90	0	0.00	52.80	0	1,460	0.00%
2021/12/08	1	52.70	0	0.00	52.70	1	1,512	0.07%
2021/12/06	2	52.20	0	0.00	52.30	2	1,512	0.13%
2021/12/03	1	52.10	0	0.00	52.20	1	1,517	0.07%
2021/12/02	1	52.00	0	0.00	52.00	1	1,521	0.07%
2021/12/01	1	52.10	0	52.30	52.20	1	1,533	0.06%
2021/11/30	3.2	52.08	0	0.00	52.00	3.2	1,570	0.20%
2021/11/26	0	0.00	3	52.60	52.50	-3	1,576	-0.19%
2021/11/25	0.1	52.80	1	52.80	52.80	-0.9	1,582	-0.06%
2021/11/24	0.2	52.80	0	0.00	52.70	0.2	1,611	0.01%
2021/11/23	0.3	52.93	0	0.00	52.70	0.3	1,617	0.02%
2021/11/22	2	53.00	0	0.00	53.00	2	1,630	0.12%
2021/11/18	1	52.80	0	0.00	53.30	1	1,662	0.06%
2021/11/17	1	52.80	0	0.00	52.80	1	1,701	0.06%
2021/11/15	6	52.40	3.1	52.51	52.40	2.9	1,802	0.16%
2021/11/12	0	53.00	1	52.80	52.90	-1	1,806	-0.06%
2021/11/11	10	52.30	0	0.00	52.40	10	1,825	0.55%
2021/11/10	4.8	51.95	1	52.00	52.20	3.8	1,863	0.20%
2021/11/09	4	52.48	0	0.00	52.20	4	1,877	0.21%
2021/11/08	5.6	52.57	2	52.60	52.90	3.6	1,858	0.19%
2021/11/05	1	53.20	1	53.50	53.50	0	1,919	0.00%
2021/11/04	7.2	53.50	2	53.55	53.50	5.2	2,054	0.25%
2021/11/03	2	53.15	0	0.00	53.50	2	2,249	0.09%
2021/11/02	1	52.90	0	0.00	53.00	1	2,268	0.04%
2021/11/01	3	53.47	1.4	53.76	53.10	1.6	2,255	0.07%
2021/10/29	1	53.50	1	53.80	53.70	0	2,266	0.00%
2021/10/28	5	53.50	0	0.00	53.70	5	2,282	0.22%
2021/10/26	4	53.70	0	0.00	53.60	4	2,329	0.17%
2021/10/25	0	53.90	0	0.00	53.90	0	2,332	0.00%
2021/10/21	1	53.80	0	0.00	53.20	1	2,371	0.04%
2021/10/20	3.1	54.20	1.2	54.10	54.00	2	2,368	0.08%
2021/10/18	11	54.30	0	0.00	54.30	11	2,372	0.46%
2021/10/07	1	53.40	1	53.30	53.40	0	2,416	0.00%
2021/10/06	2	52.90	0	0.00	53.00	2	2,430	0.08%
2021/10/05	5	53.00	1	52.80	53.10	4	2,443	0.16%
2021/10/04	0	0.00	7	53.10	53.20	-7	2,459	-0.28%
2021/10/01	16.2	53.86	0	54.00	53.50	16.2	2,457	0.66%
2021/09/29	6	54.50	0	0.00	54.60	6	2,413	0.25%
2021/09/28	10.1	55.50	0	0.00	55.20	10.1	2,412	0.42%
2021/09/27	1	55.00	7	54.80	55.20	-6	2,399	-0.25%
2021/09/24	2	54.40	40	54.35	54.40	-38	2,401	-1.58%
2021/09/23	0	54.50	3	54.33	54.20	-3	2,425	-0.12%
2021/09/22	0	0.00	5	53.96	54.10	-5	2,450	-0.20%
2021/09/17	1	54.10	51	54.17	54.90	-50	2,464	-2.03%
2021/09/16	4	54.43	0	0.00	54.40	4	2,469	0.16%
2021/09/15	3	54.60	0	0.00	54.60	3	2,488	0.12%
2021/09/14	0	0.00	1	54.80	54.90	-1	2,499	-0.04%
2021/09/13	11.1	54.83	0	0.00	54.90	11.1	2,506	0.44%
2021/09/10	2	55.70	1	56.10	55.90	1	2,466	0.04%
2021/09/09	0	0.00	7	55.60	55.60	-7	2,485	-0.28%
2021/09/08	1	56.10	0	0.00	55.70	1	2,499	0.04%
2021/09/07	2	55.80	0	0.00	56.00	2	2,515	0.08%
2021/09/06	0	0.00	5	56.60	56.20	-5	2,541	-0.20%
2021/09/03	1.4	56.31	5	56.50	56.90	-3.7	2,534	-0.14%
2021/09/02	1	55.60	3	55.53	55.60	-2	2,503	-0.08%
2021/09/01	3	55.00	8	55.19	55.50	-5	2,487	-0.20%
2021/08/30	2	54.10	0	0.00	54.20	2	2,461	0.08%
2021/08/26	2	54.30	0	0.00	54.40	2	2,443	0.08%
2021/08/25	1	54.60	3	55.30	54.90	-2	2,445	-0.08%
2021/08/24	0	0.00	5	54.26	54.80	-5	2,441	-0.20%
2021/08/23	4	52.38	3	53.47	53.80	1	2,446	0.04%
2021/08/20	8	56.11	11	56.12	56.10	-3	2,392	-0.13%
2021/08/19	9	56.30	4	56.23	56.20	5	2,337	0.21%
2021/08/18	15	56.48	3	56.20	56.90	12	2,301	0.52%
2021/08/17	4	56.80	1	56.90	56.80	3	2,295	0.13%
2021/08/16	18	56.16	1	56.30	56.30	17	2,273	0.75%
2021/08/13	0	0.00	1	55.90	55.90	-1	2,251	-0.04%
2021/08/12	10.1	55.62	2	55.75	56.10	8.1	2,238	0.36%
2021/08/11	12.1	55.38	3	55.37	55.50	9.1	2,251	0.40%
2021/08/10	15	56.75	1	56.50	56.50	14	2,183	0.64%
2021/08/09	18	57.55	13	57.32	57.50	5	2,138	0.23%
2021/08/06	0	0.00	1	60.30	60.70	-1	1,997	-0.05%
2021/08/05	5.1	60.88	0	0.00	60.80	5.1	2,098	0.24%
2021/08/04	1.1	61.69	7	61.51	61.40	-5.9	2,236	-0.26%
2021/08/03	1	60.90	0	0.00	61.00	1	2,297	0.04%
2021/08/02	4.1	60.33	6	60.72	60.80	-1.9	2,338	-0.08%
2021/07/30	3	60.17	15	60.37	60.10	-12	2,324	-0.52%
2021/07/29	1	59.70	2	60.30	60.00	-1	2,334	-0.04%
2021/07/28	2	59.25	0	0.00	59.30	2	2,358	0.08%
2021/07/27	0	0.00	2	59.90	59.60	-2	2,441	-0.08%
2021/07/26	3	59.90	1	60.20	59.90	2	2,514	0.08%
2021/07/23	0.1	59.80	0	0.00	59.60	0.1	2,637	0.00%
2021/07/22	3	59.70	0	0.00	59.70	3	2,803	0.11%
2021/07/21	0	0.00	4	59.58	59.60	-4	2,828	-0.14%
2021/07/20	3	59.27	0	0.00	59.30	3	2,854	0.11%
2021/07/19	1	59.60	1	59.30	59.80	0	2,928	0.00%
2021/07/16	1.1	60.09	4	60.03	60.00	-2.9	3,034	-0.10%
2021/07/15	1	59.00	1	59.40	59.70	0	3,080	0.00%
2021/07/14	6	59.10	1	59.30	59.30	5	3,130	0.16%
2021/07/13	7.1	59.55	0	0.00	59.60	7.1	3,192	0.22%
2021/07/12	4	59.78	0	0.00	59.70	4	3,230	0.12%
2021/07/09	4	59.80	4	59.80	59.60	0	3,238	0.00%
2021/07/08	1	60.00	0	0.00	60.10	1	3,278	0.03%
2021/07/07	0.2	60.20	0	0.00	60.20	0.2	3,312	0.01%
2021/07/06	4.3	60.24	1	60.30	60.40	3.3	3,337	0.10%
2021/07/05	4	60.28	3.2	60.22	60.40	0.8	3,351	0.02%
2021/07/02	4	60.35	0	0.00	60.40	4	3,367	0.12%
2021/07/01	4	60.00	4	60.55	60.60	0	3,386	0.00%
2021/06/30	11.1	60.30	0	0.00	60.10	11.1	3,416	0.32%
2021/06/29	1.2	60.35	1	60.30	60.60	0.2	3,451	0.01%
2021/06/28	3	60.30	3	60.63	60.80	0	3,482	0.00%
2021/06/25	14.1	60.01	3	60.17	59.90	11.1	3,464	0.32%
2021/06/24	9.1	59.77	1	60.10	59.90	8.1	3,475	0.23%
2021/06/23	6	59.17	1	59.30	59.30	5	3,478	0.14%
2021/06/22	5	58.84	1	58.90	59.00	4	3,526	0.11%
2021/06/21	10	58.64	9	58.76	58.60	1	3,529	0.03%
2021/06/17	4	58.98	0	0.00	59.00	4	3,535	0.11%
2021/06/16	3.1	59.04	13	59.27	59.20	-9.9	3,566	-0.28%
2021/06/15	4	58.40	10	58.61	59.00	-6	3,558	-0.17%
2021/06/11	1	57.90	4	58.10	57.90	-3	3,538	-0.08%
2021/06/09	1	57.50	0	0.00	57.60	1	3,555	0.03%
2021/06/08	1	57.70	1	58.10	57.70	0	3,574	0.00%
2021/06/07	6	57.10	0	0.00	57.50	6	3,637	0.16%
2021/06/04	6.1	57.89	0	0.00	57.90	6.1	3,677	0.17%
2021/06/03	3	58.37	2	58.85	58.40	1	3,758	0.03%
2021/06/02	9	57.77	2.2	57.91	58.40	6.8	3,898	0.17%
2021/06/01	0	0.00	2	58.05	58.10	-2	3,921	-0.05%
2021/05/31	4	57.28	13	57.34	57.70	-9	3,986	-0.23%
2021/05/28	3	56.40	5.2	56.65	56.60	-2.2	3,988	-0.05%
2021/05/27	2	56.35	4	56.48	56.40	-2	3,989	-0.05%
2021/05/26	5	56.30	1	56.40	56.60	4	4,000	0.10%
2021/05/25	9	56.41	6	56.83	56.50	3	4,009	0.07%
2021/05/24	8	56.44	2	56.80	56.50	6	4,012	0.15%
2021/05/21	4	56.90	3	57.37	56.90	1	4,036	0.02%
2021/05/20	2	55.90	7	56.71	56.90	-5	4,068	-0.12%
2021/05/19	9.1	56.28	4	56.48	56.40	5.1	4,092	0.12%
2021/05/18	1.1	55.88	13	56.56	57.00	-11.9	4,061	-0.29%
2021/05/17	11.5	56.00	8	55.53	54.50	3.5	4,039	0.09%
2021/05/14	3.1	56.34	6	55.77	56.40	-2.9	3,957	-0.07%
2021/05/13	8	55.76	13.3	55.75	56.40	-5.3	3,896	-0.14%
2021/05/12	21	55.72	14	56.25	55.40	7	3,777	0.19%
2021/05/11	15.4	59.51	1	59.20	59.20	14.4	3,640	0.39%
2021/05/10	11	60.20	5	60.50	60.50	6	3,576	0.17%
2021/05/07	0	0.00	1.3	59.05	59.20	-1.3	3,533	-0.04%
2021/05/06	7	59.03	3.5	58.73	58.70	3.5	3,539	0.10%
2021/05/05	1	58.30	0	0.00	58.60	1	3,526	0.03%
2021/05/04	0	0.00	6.1	59.29	58.90	-6.1	3,504	-0.17%
2021/05/03	8	60.31	10.9	60.06	60.10	-2.9	3,424	-0.09%
2021/04/29	4	60.60	1	61.90	59.90	3	3,364	0.09%
2021/04/28	8	60.33	10	59.91	61.30	-2	3,249	-0.06%
2021/04/27	5	58.06	0	0.00	58.10	5	3,135	0.16%
2021/04/26	1	57.50	4	57.95	58.00	-3	3,121	-0.10%
2021/04/23	7	57.16	7.1	58.04	57.50	-0.1	3,122	0.00%
2021/04/22	1	57.90	29.3	58.96	57.90	-28.3	3,093	-0.91%
2021/04/21	9.3	57.26	2	57.70	57.70	7.3	2,995	0.24%
2021/04/20	3	57.73	6	57.90	58.00	-3	2,976	-0.10%
2021/04/19	13	57.68	6	57.77	58.40	7	2,966	0.24%
2021/04/16	9	56.69	4	56.58	57.00	5	2,948	0.17%
2021/04/15	3.3	56.32	4	56.45	56.50	-0.8	2,932	-0.03%
2021/04/14	14	56.29	3.5	56.44	56.30	10.5	2,957	0.36%
2021/04/13	14	56.26	6	56.40	56.10	8	2,959	0.27%
2021/04/12	1	55.30	7	55.20	55.20	-6	3,012	-0.20%
2021/04/09	9	54.07	0	0.00	54.20	9	3,138	0.29%
2021/04/08	0	0.00	0.2	54.50	54.40	-0.2	3,172	0.00%
2021/04/07	9.3	54.26	2	54.30	54.50	7.3	3,199	0.23%
2021/04/06	5	54.28	2	54.30	54.40	3	3,342	0.09%
2021/04/01	3	54.50	1	54.60	54.50	2	3,503	0.06%
2021/03/31	1	54.80	0	0.00	54.60	1	3,561	0.03%
2021/03/30	8	54.60	0.1	54.60	54.70	7.9	3,507	0.22%
2021/03/29	4	54.60	8	53.93	54.20	-4	3,488	-0.11%
2021/03/26	1	54.00	1	54.10	54.10	0	3,484	0.00%
2021/03/25	7	53.34	10	53.78	53.80	-3	3,464	-0.09%
2021/03/24	0	0.00	5.1	52.92	52.90	-5.1	3,422	-0.15%
2021/03/23	2	52.55	0	0.00	52.50	2	3,419	0.06%
2021/03/22	6	52.38	3.4	52.15	52.60	2.6	3,426	0.08%
2021/03/19	3	51.80	0	0.00	51.90	3	3,430	0.09%
2021/03/18	0	0.00	1	52.60	52.50	-1	3,413	-0.03%
2021/03/17	1	52.20	0	0.00	52.50	1	3,452	0.03%
2021/03/16	1	52.00	1	52.40	52.40	0	3,541	0.00%
2021/03/15	3	52.23	2	52.60	52.20	1	3,530	0.03%
2021/03/12	5.5	52.15	8	52.46	52.70	-2.5	3,521	-0.07%
2021/03/11	12	52.23	2	52.15	52.30	10	3,524	0.28%
2021/03/10	6	53.43	17	53.32	53.20	-11	3,487	-0.31%
2021/03/09	8	52.69	2	52.85	53.20	6	3,445	0.17%
2021/03/08	9	52.59	23	52.60	53.00	-14	3,366	-0.42%
2021/03/05	2	51.30	6	51.42	51.00	-4	3,222	-0.12%
2021/03/04	3	50.93	4	51.30	50.70	-1	3,212	-0.03%
2021/03/03	2	49.85	3.7	50.18	50.30	-1.7	3,138	-0.05%
2021/03/02	10	49.98	0	0.00	49.85	10	3,113	0.32%
2021/02/26	0	0.00	1	49.95	50.00	-1	3,110	-0.03%
2021/02/25	3	50.13	4	50.20	50.30	-1	3,093	-0.03%
2021/02/24	2	50.20	0	0.00	50.10	2	3,097	0.06%
2021/02/23	2	50.25	3	50.50	50.20	-1	3,082	-0.03%
2021/02/22	4	50.18	0	0.00	50.00	4	3,049	0.13%
2021/02/19	4	50.25	4.7	50.07	50.30	-0.7	3,001	-0.02%
2021/02/18	1	49.40	8.1	49.43	49.65	-7.1	2,976	-0.24%
2021/02/17	2	48.80	2	49.33	48.95	0	2,983	0.00%
2021/02/04	0	0.00	1	48.35	48.30	-1	2,986	-0.03%
2021/02/03	0	0.00	4	48.18	48.30	-4	3,008	-0.13%
2021/02/02	0	0.00	1	47.90	47.85	-1	3,026	-0.03%
2021/02/01	2	47.95	0	0.00	47.90	2	3,001	0.07%
2021/01/29	3	48.65	0	0.00	48.25	3	2,976	0.10%
2021/01/28	0	0.00	5	48.40	48.70	-5	2,964	-0.17%
2021/01/27	1	48.80	2	48.60	48.70	-1	2,948	-0.03%
2021/01/26	2	48.78	0	0.00	48.85	2	2,939	0.07%
2021/01/25	4	48.91	0	0.00	49.00	4	2,936	0.14%
2021/01/22	5.7	48.99	7	48.70	49.20	-1.3	2,927	-0.04%
2021/01/21	3	48.10	30	48.20	48.00	-27	2,902	-0.93%
2021/01/20	53	47.81	0	0.00	47.65	53	2,905	1.82%
2021/01/19	5	49.30	0.3	48.95	48.95	4.7	2,857	0.17%
2021/01/18	2	48.55	0	0.00	48.50	2	2,862	0.07%
2021/01/15	2	49.50	1	49.60	48.90	1	2,830	0.04%
2021/01/14	7	49.95	0	0.00	49.85	7	2,829	0.25%
2021/01/13	1	50.10	1	50.20	50.10	0	2,822	0.00%
2021/01/12	11	50.29	7	50.21	50.00	4	2,803	0.14%
2021/01/11	8	50.53	6	50.97	51.00	2	2,781	0.07%
2021/01/08	5.3	49.91	3	50.33	50.10	2.3	2,724	0.08%
2021/01/07	2	49.93	3	49.93	50.00	-1	2,684	-0.04%
2021/01/06	5	49.63	0	0.00	49.65	5	2,649	0.19%
2021/01/05	8	50.28	3	50.17	50.20	5	2,609	0.19%
2021/01/04	16.3	51.27	5	51.76	51.00	11.3	2,554	0.44%
2020/12/31	13	50.34	11	50.70	50.80	2	2,435	0.08%
2020/12/30	5	49.97	5	49.95	49.95	0	2,412	0.00%
2020/12/29	5	50.01	14	50.49	50.30	-9	2,400	-0.37%
2020/12/28	11	50.20	3.5	49.51	51.00	7.5	2,253	0.33%
2020/12/25	3	47.87	35.1	47.62	48.10	-32.1	2,062	-1.56%
2020/12/24	0	0.00	10	46.79	46.80	-10	1,951	-0.51%
2020/12/23	10	46.56	0.1	46.70	46.70	9.9	1,955	0.50%
2020/12/22	3	47.00	1.1	47.18	46.25	1.9	1,979	0.10%
2020/12/21	6	46.53	2	46.55	46.60	4	2,000	0.20%
2020/12/18	0	0.00	14	46.36	46.45	-14	2,010	-0.70%
2020/12/17	3	45.60	1	46.05	45.60	2	2,001	0.10%
2020/12/15	16	45.73	0	0.00	45.70	16	1,990	0.80%
2020/12/14	5	46.45	0	0.00	46.30	5	1,980	0.25%
2020/12/11	1	46.65	0	0.00	46.90	1	1,961	0.05%
2020/12/10	38	47.61	8.6	47.54	47.50	29.4	1,922	1.53%
2020/12/09	0	0.00	33	46.22	46.30	-33	1,833	-1.80%
2020/12/08	1	46.10	20	46.10	46.05	-19	1,854	-1.02%
2020/12/07	3	46.25	0	0.00	46.10	3	1,853	0.16%
2020/12/04	2	46.33	1	46.35	46.40	1	1,866	0.05%
2020/12/03	1	46.45	0	0.00	46.25	1	1,864	0.05%
2020/12/02	1	46.50	0	0.00	46.35	1	1,882	0.05%
2020/12/01	1	46.70	6	46.72	46.60	-5	1,919	-0.26%
2020/11/30	33	47.32	1	47.30	46.35	32	2,025	1.58%
2020/11/26	0	0.00	2	46.70	46.70	-2	2,074	-0.10%
2020/11/25	0	0.00	2	46.75	46.65	-2	2,165	-0.09%
2020/11/24	1	46.45	7	46.55	46.45	-6	2,277	-0.26%
2020/11/23	11	46.75	1	46.50	46.65	10	2,390	0.42%
2020/11/20	1	46.20	0	0.00	46.15	1	2,438	0.04%
2020/11/19	0	0.00	1	46.75	46.40	-1	2,496	-0.04%
2020/11/18	7	46.86	0	0.00	46.75	7	2,515	0.28%
2020/11/17	1	46.55	1	46.80	46.80	0	2,550	0.00%
2020/11/16	8	46.73	1	46.90	46.65	7	2,617	0.27%
2020/11/13	1	46.70	2	46.55	46.60	-1	2,640	-0.04%
2020/11/12	2	46.05	1	46.10	46.15	1	2,659	0.04%
2020/11/11	0	0.00	8	46.33	46.45	-8	2,733	-0.29%
2020/11/10	8	45.76	9	45.78	45.90	-1	2,745	-0.04%
2020/11/09	2	45.00	1	45.10	45.15	1	2,752	0.04%
2020/11/06	10	45.00	0	0.00	45.00	10	2,764	0.36%
2020/11/05	2	45.05	1	45.40	45.15	1	2,785	0.04%
2020/11/04	2	44.65	5	44.90	44.90	-3	2,819	-0.11%
2020/11/03	2	44.95	2	45.08	44.90	0	2,833	0.00%
2020/11/02	1	44.90	2	45.10	44.85	-1	2,839	-0.04%
2020/10/30	2	45.33	1.1	45.22	44.95	0.9	2,832	0.03%
2020/10/29	1	45.45	0	0.00	45.45	1	2,823	0.04%
2020/10/27	0	0.00	4	45.45	45.45	-4	2,816	-0.14%
2020/10/23	0	45.40	1	45.55	45.30	-1	2,798	-0.04%
2020/10/22	3	45.37	2	45.28	45.25	1	2,835	0.04%
2020/10/21	3	45.38	0	0.00	45.50	3	2,807	0.11%
2020/10/20	0	0.00	1	45.25	45.25	-1	2,821	-0.04%
2020/10/19	2	45.13	2	45.28	45.25	0	2,816	0.00%
2020/10/16	4.1	44.90	0	0.00	44.75	4.1	2,821	0.15%
2020/10/15	0	0.00	1	44.80	44.75	-1	2,864	-0.03%
2020/10/14	0	0.00	1	45.20	44.90	-1	2,906	-0.03%
2020/10/13	0	0.00	1.4	44.52	44.60	-1.4	2,944	-0.05%
2020/10/12	3	44.90	3	44.97	44.90	0	3,011	0.00%
2020/10/08	5	44.15	2.7	44.51	44.55	2.3	3,068	0.07%
2020/10/07	13	43.83	0	0.00	44.10	13	3,100	0.42%
2020/10/06	0	0.00	2	43.58	44.10	-2	3,143	-0.06%
2020/10/05	0	0.00	1	42.45	42.95	-1	3,124	-0.03%
2020/09/29	1	42.10	1	42.50	42.10	0	3,136	0.00%
2020/09/28	2	42.15	0	0.00	42.25	2	3,160	0.06%
2020/09/25	0	0.00	2	42.00	42.10	-2	3,176	-0.06%
2020/09/23	1	43.10	0	0.00	42.85	1	3,154	0.03%
2020/09/22	0	0.00	3	43.38	43.50	-3	3,153	-0.10%
2020/09/21	0	0.00	1.7	43.98	43.90	-1.7	3,142	-0.05%
2020/09/18	3	44.00	1	43.85	43.80	2	3,141	0.06%
2020/09/17	0	0.00	1	43.95	43.90	-1	3,130	-0.03%
2020/09/16	2	43.60	0	0.00	43.55	2	3,117	0.06%
2020/09/15	1	43.65	1	43.90	43.60	0	3,118	0.00%
2020/09/11	1	43.10	0	0.00	43.00	1	3,168	0.03%
2020/09/10	1	43.70	0	0.00	43.70	1	3,175	0.03%
2020/09/09	2	43.50	0	0.00	43.55	2	3,182	0.06%
2020/09/08	0	0.00	2	43.90	44.20	-2	3,167	-0.06%
2020/09/07	2	43.45	5	43.50	43.50	-3	3,171	-0.09%
2020/09/03	3	43.63	2	43.70	43.50	1	3,162	0.03%
2020/09/01	2	44.45	2	44.35	44.45	0	3,094	0.00%
2020/08/31	6	45.03	7	44.56	45.25	-1	3,068	-0.03%
2020/08/28	1	46.65	5	46.48	46.45	-4	2,979	-0.13%
2020/08/27	3	49.07	5	49.05	48.95	-2	2,876	-0.07%
2020/08/26	8	49.08	2.1	48.95	48.90	5.9	2,753	0.22%
2020/08/25	1	48.80	0	0.00	48.90	1	2,706	0.04%
2020/08/24	4	49.01	0	0.00	48.75	4	2,668	0.15%
2020/08/21	1	48.50	2	48.98	48.85	-1	2,666	-0.04%
2020/08/20	1	47.90	1	49.65	47.90	0	2,639	0.00%
2020/08/19	2	49.43	3	49.40	49.60	-1	2,575	-0.04%
2020/08/18	5	48.60	3	48.92	48.95	2	2,562	0.08%
2020/08/17	9	48.40	7	48.23	48.90	2	2,538	0.08%
2020/08/14	0	0.00	2	46.98	47.15	-2	2,482	-0.08%
2020/08/13	1	46.70	8	46.71	46.85	-7	2,509	-0.28%
2020/08/12	5	46.23	0	0.00	46.15	5	2,599	0.19%
2020/08/11	8	46.36	3	46.77	46.25	5	2,673	0.19%
2020/08/10	2	46.78	8	46.54	47.00	-6	2,707	-0.22%
2020/08/07	2	45.75	0	0.00	45.65	2	2,721	0.07%
2020/08/06	1	45.85	2	46.38	45.85	-1	2,725	-0.04%
2020/08/05	9	46.02	0	0.00	46.00	9	2,781	0.32%
2020/08/04	1	46.45	2	46.48	46.25	-1	2,825	-0.04%
2020/08/03	3	46.13	4	46.24	46.35	-1	2,906	-0.03%
2020/07/31	1	45.95	2	46.25	46.10	-1	2,925	-0.03%
2020/07/30	0	0.00	5	45.96	46.25	-5	2,965	-0.17%
2020/07/29	6	45.64	4	45.70	45.30	2	3,030	0.07%
2020/07/28	6	45.63	2	46.08	45.10	4	3,046	0.13%
2020/07/24	4	45.63	1	45.70	45.90	3	3,119	0.10%
2020/07/23	1	46.35	0	0.00	46.45	1	3,140	0.03%
2020/07/22	1	46.40	0	0.00	46.15	1	3,153	0.03%
2020/07/21	4	46.90	2	47.10	46.90	2	3,180	0.06%
2020/07/20	3	46.93	6.1	47.17	47.45	-3.1	3,156	-0.10%
2020/07/17	0	0.00	2	46.83	46.20	-2	3,124	-0.06%
2020/07/16	6	46.89	2	47.05	47.10	4	3,093	0.13%
2020/07/15	0	0.00	13	46.25	47.00	-13	3,025	-0.43%
2020/07/14	3	45.22	6	45.24	45.15	-3	2,974	-0.10%
2020/07/13	4	44.50	11	44.70	44.95	-7	2,935	-0.24%
2020/07/10	1	43.85	2	43.98	43.70	-1	2,918	-0.03%
2020/07/07	0	0.00	3	43.92	43.80	-3	2,922	-0.10%
2020/07/06	1	43.45	3	43.68	43.60	-2	2,909	-0.07%
2020/07/03	4	43.51	0	0.00	43.45	4	2,913	0.14%
2020/07/02	0	0.00	7	43.48	43.60	-7	2,911	-0.24%
2020/07/01	1	42.70	2	43.05	42.95	-1	2,924	-0.03%
2020/06/24	1	43.05	1	43.10	43.05	0	3,061	0.00%
2020/06/23	3	43.10	2	43.10	43.10	1	3,079	0.03%
2020/06/22	3	43.32	0	0.00	43.05	3	3,087	0.10%
2020/06/19	1	43.45	3	43.50	43.10	-2	3,104	-0.06%
2020/06/18	2	43.75	9	43.68	43.80	-7	3,094	-0.23%
2020/06/17	1	43.55	4.1	43.75	43.10	-3.1	3,072	-0.10%
2020/06/15	3	43.03	0	0.00	42.70	3	3,137	0.10%
2020/06/12	2	41.80	0	0.00	42.25	2	3,153	0.06%
2020/06/11	4	43.06	0	0.00	42.55	4	3,178	0.13%
2020/06/10	1	43.20	1	43.65	43.55	0	3,176	0.00%
2020/06/09	2	43.48	1	43.55	43.55	1	3,234	0.03%
2020/06/08	11	43.55	3	43.82	43.80	8	3,261	0.24%
2020/06/05	1	44.05	4	44.20	44.20	-3	3,235	-0.09%
2020/06/04	5	44.10	2	44.15	44.15	3	3,264	0.09%
2020/06/03	1	43.75	1	43.95	44.10	0	3,333	0.00%
2020/06/01	3	43.55	1	43.55	43.70	2	3,322	0.06%
2020/05/28	6	43.87	9.2	43.91	43.75	-3.2	3,286	-0.10%
2020/05/27	1	44.20	2	44.45	44.15	-1	3,284	-0.03%
2020/05/26	6	44.32	2	44.30	44.20	4	3,277	0.12%
2020/05/25	1	43.20	6	44.28	44.25	-5	3,253	-0.15%
2020/05/22	1	43.60	0.1	43.30	43.20	0.9	3,224	0.03%
2020/05/21	4	43.71	2	44.08	44.00	2	3,204	0.06%
2020/05/20	8	44.12	0	0.00	43.85	8	3,194	0.25%
2020/05/19	3	44.28	10	44.71	44.80	-7	3,156	-0.22%
2020/05/18	6	44.00	22	43.64	43.90	-16	3,046	-0.53%
2020/05/15	3	42.80	9	42.87	42.80	-6	2,985	-0.20%
2020/05/14	1	41.90	3	42.72	41.90	-2	2,929	-0.07%
2020/05/13	2	41.80	3	42.08	42.35	-1	2,883	-0.03%
2020/05/12	10	42.19	11	41.91	42.15	-1	2,867	-0.03%
2020/05/11	10	42.98	1	42.95	43.00	9	2,814	0.32%
2020/05/08	1	43.05	5	43.16	43.35	-4	2,793	-0.14%
2020/05/07	0	0.00	20.1	42.07	42.25	-20.1	2,723	-0.74%
2020/05/06	9	41.77	2	41.98	41.50	7	2,732	0.26%
2020/05/05	0	0.00	112	41.77	41.95	-112	2,696	-4.15%	大賣/鉅額交易
2020/05/04	1	40.90	1	40.90	40.85	0	2,635	0.00%
2020/04/30	3	41.27	2	41.47	41.45	1	2,619	0.04%
2020/04/29	0	0.00	12	41.20	41.45	-12	2,599	-0.46%
2020/04/28	0	0.00	2	40.23	40.70	-2	2,530	-0.08%
2020/04/27	1	39.75	1.4	39.94	39.90	-0.4	2,546	-0.01%
2020/04/24	33	39.82	4	39.80	39.80	29	2,535	1.14%
2020/04/23	50	39.36	3	39.13	39.30	47	2,481	1.89%
2020/04/21	2	38.70	1	38.65	38.65	1	2,460	0.04%
2020/04/20	2	39.23	3	39.33	39.45	-1	2,443	-0.04%
2020/04/17	2	39.23	0	0.00	38.80	2	2,439	0.08%
2020/04/16	2	39.35	4	39.28	39.40	-2	2,399	-0.08%
2020/04/15	1	39.10	3	39.50	39.70	-2	2,387	-0.08%
2020/04/14	0	0.00	1	38.20	38.45	-1	2,340	-0.04%
2020/04/13	1	37.70	0	0.00	37.65	1	2,344	0.04%
2020/04/10	0	0.00	3	37.65	37.80	-3	2,362	-0.13%
2020/04/09	0	0.00	1	37.60	37.50	-1	2,413	-0.04%
2020/04/07	3	37.12	1	37.50	37.05	2	2,420	0.08%
2020/04/06	0	0.00	2	36.70	37.05	-2	2,390	-0.08%
2020/04/01	5	37.60	2	37.40	36.95	3	2,378	0.13%
2020/03/31	8	37.27	2	37.33	36.95	6	2,330	0.26%
2020/03/30	5	36.46	2	35.11	36.50	3	2,283	0.13%
2020/03/27	0	0.00	2	35.23	35.10	-2	2,246	-0.09%
2020/03/25	22	35.05	0	0.00	34.90	22	2,283	0.96%
2020/03/24	0	0.00	1	34.10	33.85	-1	2,419	-0.04%
2020/03/23	9	33.52	1	33.60	33.30	8	2,595	0.31%
2020/03/20	4	34.30	0	0.00	34.20	4	2,633	0.15%
2020/03/19	2	32.00	0.1	32.15	32.00	1.9	2,620	0.07%
2020/03/17	0	0.00	2	35.08	35.25	-2	2,605	-0.08%
2020/03/16	2	35.85	0	0.00	35.80	2	2,565	0.08%
2020/03/13	2.1	35.58	3	36.20	36.00	-0.9	2,543	-0.04%
2020/03/12	1	37.35	8	37.87	37.40	-7	2,469	-0.28%
2020/03/11	4	38.88	6	38.85	38.70	-2	2,426	-0.08%
2020/03/10	4	38.04	0	0.00	38.40	4	2,442	0.16%
2020/03/09	5	39.08	2	39.05	38.65	3	2,495	0.12%
2020/03/06	1	40.05	0	0.00	40.05	1	2,473	0.04%
2020/03/04	0	0.00	1	39.95	40.00	-1	2,515	-0.04%
2020/03/03	4	40.28	0	40.20	40.15	4	2,510	0.16%
2020/02/27	0	40.30	0	0.00	40.30	0	2,496	0.00%
2020/02/26	1	40.30	0	0.00	40.15	1	2,502	0.04%
2020/02/25	2	40.25	0	0.00	40.45	2	2,544	0.08%
2020/02/24	1	40.50	0	0.00	40.55	1	2,540	0.04%
2020/02/21	4	41.03	0	0.00	40.95	4	2,540	0.16%
2020/02/20	3	41.43	3	41.57	41.30	0	2,548	0.00%
2020/02/19	8	41.35	5	41.50	41.45	3	2,564	0.12%
2020/02/18	10	41.60	11	41.63	41.45	-1	2,571	-0.04%
2020/02/17	2	41.05	2	40.93	40.95	0	2,580	0.00%
2020/02/14	0	0.00	1	40.85	40.75	-1	2,690	-0.04%
2020/02/13	1	40.70	0	0.00	40.70	1	2,730	0.04%
2020/02/12	1	40.50	0	0.00	40.65	1	2,743	0.04%
2020/02/11	1	40.30	25	40.70	40.50	-24	2,743	-0.87%
2020/02/10	26	40.34	0	0.00	40.25	26	2,754	0.94%
2020/02/07	2	40.88	1	40.50	40.50	1	2,744	0.04%
2020/02/05	13	41.09	0	0.00	41.05	13	2,718	0.48%
2020/02/04	2	41.23	1	41.25	41.05	1	2,714	0.04%
2020/02/03	10	40.27	0	0.00	41.05	10	2,723	0.37%
2020/01/31	3	40.75	1	41.40	41.30	2	2,692	0.07%
2020/01/30	1	40.80	0	0.00	40.40	1	2,679	0.04%
2020/01/20	3	42.63	1	42.75	42.60	2	2,620	0.08%
2020/01/17	5	42.90	2.2	42.93	43.00	2.9	2,656	0.11%
2020/01/15	1	42.90	0	0.00	42.85	1	2,675	0.04%
2020/01/14	7	43.21	1	43.20	43.05	6	2,686	0.22%
2020/01/13	1	43.50	6	43.50	43.25	-5	2,706	-0.18%
2020/01/10	0	0.00	2	43.00	43.00	-2	2,740	-0.07%
2020/01/09	5	42.95	0	0.00	42.95	5	2,742	0.18%
2020/01/08	0	0.00	1	42.90	42.75	-1	2,748	-0.04%
2020/01/07	2	42.95	2	43.00	43.00	0	2,744	0.00%
2020/01/06	1	41.90	0	0.00	42.00	1	2,715	0.04%
2020/01/03	3	42.57	2	42.40	42.45	1	2,692	0.04%
2020/01/02	3	43.23	0	0.00	43.20	3	2,630	0.11%
2019/12/31	3	43.75	2	43.90	43.65	1	2,596	0.04%
2019/12/30	0	0.00	4	43.96	44.00	-4	2,589	-0.15%
2019/12/27	5	43.94	1	43.90	43.90	4	2,578	0.16%
2019/12/26	1	44.10	1	44.05	44.15	0	2,568	0.00%
2019/12/25	6	44.37	3	44.55	44.25	3	2,571	0.12%
2019/12/24	0	0.00	3	44.43	44.40	-3	2,563	-0.12%
2019/12/23	6.1	44.25	7	44.51	44.15	-0.9	2,553	-0.03%
2019/12/20	2	44.80	2	44.98	44.70	0	2,525	0.00%
2019/12/19	24	44.73	29	45.00	44.80	-5	2,487	-0.20%
2019/12/18	8	43.83	6.6	43.39	43.70	1.4	2,326	0.06%
2019/12/17	1	41.70	6	41.81	42.15	-5	2,132	-0.23%
2019/12/16	4	41.13	4	41.71	41.45	0	2,083	0.00%
2019/12/13	12	41.63	1	42.15	41.30	11	2,090	0.53%
2019/12/12	1	42.00	15	41.89	41.95	-14	2,069	-0.68%
2019/12/11	2	41.38	5	41.31	41.40	-3	2,037	-0.15%
2019/12/10	2	41.13	0	0.00	41.10	2	2,034	0.10%
2019/12/09	1	41.50	0	0.00	41.50	1	2,024	0.05%
2019/12/06	7	41.69	1.1	41.64	41.60	6	2,019	0.29%
2019/12/05	1	41.50	4	41.85	41.55	-3	2,010	-0.15%
2019/12/04	1	41.40	2	41.53	41.45	-1	1,983	-0.05%
2019/12/03	0	0.00	3	40.35	40.65	-3	1,891	-0.16%
2019/12/02	0	0.00	3	39.88	40.10	-3	1,845	-0.16%
2019/11/29	1	39.45	3	39.85	39.60	-2	1,822	-0.11%
2019/11/28	1	39.60	1	39.75	39.60	0	1,812	0.00%
2019/11/27	0	0.00	3	39.70	39.80	-3	1,820	-0.16%
2019/11/25	1	39.55	2	39.45	39.40	-1	1,821	-0.05%
2019/11/22	5	39.53	0	0.00	39.45	5	1,842	0.27%
2019/11/21	2	40.05	0	0.00	40.00	2	1,832	0.11%
2019/11/20	0	0.00	1	40.40	40.25	-1	1,836	-0.05%
2019/11/19	0	0.00	1	40.45	40.35	-1	1,851	-0.05%
2019/11/18	0	0.00	6	39.86	40.00	-6	1,839	-0.33%
2019/11/15	1	39.70	0	0.00	39.70	1	1,812	0.06%
2019/11/14	0	0.00	2	39.85	39.90	-2	1,845	-0.11%
2019/11/13	3	39.08	13	39.56	39.75	-10	1,837	-0.55%
2019/11/12	1	38.60	0	0.00	38.80	1	1,731	0.06%
2019/11/11	0	0.00	0.1	38.35	38.35	-0.1	1,738	-0.01%
2019/11/07	2	38.35	5	38.04	38.20	-3	1,733	-0.17%
2019/11/06	1	37.60	3	37.85	37.60	-2	1,701	-0.12%
2019/11/05	1	37.65	0	0.00	37.65	1	1,734	0.06%
2019/11/04	3	37.70	2	37.90	37.90	1	1,763	0.06%
2019/11/01	1	37.70	0	0.00	37.75	1	1,818	0.05%
2019/10/31	0	37.80	2	37.93	37.70	-2	1,827	-0.11%
2019/10/30	0	0.00	1	37.90	37.85	-1	1,829	-0.05%
2019/10/29	2	37.83	0	0.00	37.60	2	1,862	0.11%
2019/10/28	6	38.13	1.3	38.19	38.00	4.7	1,869	0.25%
2019/10/25	1	37.95	15	37.91	38.20	-14	1,897	-0.74%
2019/10/24	2	37.45	0	0.00	37.50	2	1,849	0.11%
2019/10/23	1	37.45	0	0.00	37.35	1	1,850	0.05%
2019/10/22	7.4	37.74	0.1	37.80	37.75	7.4	1,842	0.40%
2019/10/21	2	37.85	3	37.97	38.00	-1	1,830	-0.05%
2019/10/18	3.1	37.23	3	37.75	37.85	0.1	1,804	0.00%
2019/10/16	0	0.00	16.1	37.54	37.60	-16.1	1,739	-0.92%
2019/10/14	0	0.00	7	36.92	36.90	-7	1,724	-0.41%
2019/10/09	4	37.00	0	0.00	36.80	4	1,713	0.23%
2019/10/08	3	37.15	2	37.40	37.10	1	1,698	0.06%
2019/10/04	2.5	37.18	0	0.00	37.15	2.5	1,690	0.15%
2019/10/03	2	37.20	0	0.00	37.40	2	1,689	0.12%
2019/10/01	2	37.75	0	0.00	37.60	2	1,692	0.12%
2019/09/27	1	37.75	2	37.85	37.70	-1	1,688	-0.06%
2019/09/26	4	38.03	1	38.10	38.15	3	1,682	0.18%
2019/09/25	0	0.00	1	38.10	38.20	-1	1,692	-0.06%
2019/09/24	1	38.10	0	0.00	38.00	1	1,737	0.06%
2019/09/23	3	38.32	1	38.65	38.30	2	1,765	0.11%
2019/09/20	3	38.65	0	0.00	38.50	3	1,798	0.17%
2019/09/19	0	0.00	2	38.95	38.95	-2	1,867	-0.11%
2019/09/18	0	0.00	11	39.04	38.95	-11	2,081	-0.53%
2019/09/17	1	38.45	4	38.33	38.30	-3	2,070	-0.14%
2019/09/16	0	0.00	3	37.92	38.30	-3	2,065	-0.15%
2019/09/12	3	37.63	1	37.55	37.65	2	2,048	0.10%
2019/09/11	0	0.00	3	37.75	37.85	-3	2,063	-0.15%
2019/09/10	0	0.00	1	37.55	37.70	-1	2,072	-0.05%
2019/09/06	1	37.55	0	0.00	37.65	1	2,068	0.05%
2019/09/05	5	38.09	1	37.90	37.90	4	2,077	0.19%
2019/09/04	0	0.00	2	38.25	38.25	-2	2,077	-0.10%
2019/09/03	0	0.00	3	37.75	37.75	-3	2,090	-0.14%
2019/09/02	1	37.20	0	0.00	37.35	1	2,114	0.05%
2019/08/30	0	0.00	1	37.00	36.90	-1	2,115	-0.05%
2019/08/27	3	37.05	7	37.05	36.95	-4	2,170	-0.18%
2019/08/26	2	39.60	31	39.55	39.55	-29	2,175	-1.33%
2019/08/23	0	0.00	20	39.41	39.40	-20	2,150	-0.93%
2019/08/22	4	38.81	0	0.00	39.20	4	2,172	0.18%
2019/08/21	1	38.95	0	0.00	38.95	1	2,196	0.05%
2019/08/19	5	38.88	0	0.00	38.80	5	2,281	0.22%
2019/08/16	7	39.53	1.6	39.47	39.35	5.4	2,257	0.24%
2019/08/15	1	40.00	2.9	39.62	39.85	-1.9	2,265	-0.08%
2019/08/14	5	40.44	2.9	40.37	40.10	2.1	2,340	0.09%
2019/08/13	1	41.05	5	41.05	41.25	-4	2,423	-0.17%
2019/08/12	2	41.50	0	0.00	41.45	2	2,526	0.08%
2019/08/08	3	41.27	0	0.00	41.20	3	2,514	0.12%
2019/08/07	6	41.73	4	41.84	41.00	2	2,521	0.08%
2019/08/06	4	41.11	5	41.12	41.15	-1	2,497	-0.04%
2019/08/05	2	41.20	17	41.37	40.75	-15	2,518	-0.60%
2019/08/02	1	40.60	18	40.79	40.80	-17	2,453	-0.69%
2019/08/01	3	40.80	2	40.93	40.80	1	2,449	0.04%
2019/07/31	2	40.75	3	40.85	40.80	-1	2,457	-0.04%
2019/07/30	4	40.45	3	40.48	40.45	1	2,435	0.04%
2019/07/29	1	40.40	5	40.64	40.70	-4	2,425	-0.16%
2019/07/25	5	39.55	4	39.91	39.90	1	2,397	0.04%
2019/07/24	4.2	39.70	0	0.00	39.65	4.2	2,391	0.17%
2019/07/19	0	0.00	4	39.58	39.60	-4	2,412	-0.17%
2019/07/16	9	39.27	0	0.00	39.30	9	2,459	0.37%
2019/07/12	1	39.65	0	0.00	39.65	1	2,442	0.04%
2019/07/11	1	39.65	1	39.65	39.60	0	2,448	0.00%
2019/07/10	1	39.85	7.4	39.80	39.90	-6.4	2,453	-0.26%
2019/07/09	1	39.70	5	39.72	39.65	-4	2,444	-0.16%
2019/07/05	0	0.00	10	39.50	39.50	-10	2,441	-0.41%
2019/07/04	41	39.45	0	0.00	39.40	41	2,444	1.68%
2019/07/03	1	39.40	4	39.40	39.40	-3	2,439	-0.12%
2019/07/02	6	39.42	6	39.33	39.35	0	2,436	0.00%
2019/07/01	17	39.28	5	39.25	39.15	12	2,421	0.50%
2019/06/28	7	39.92	0	0.00	39.95	7	2,373	0.29%
2019/06/27	8	40.54	2.6	40.36	40.45	5.4	2,339	0.23%
2019/06/26	12	41.09	5	40.55	40.45	7	2,315	0.30%
2019/06/25	4	40.23	20	40.65	40.80	-16	2,236	-0.72%
2019/06/24	0	0.00	3	39.23	39.35	-3	2,014	-0.15%
2019/06/21	6	38.88	2	38.90	38.65	4	1,991	0.20%
2019/06/20	5	39.00	2	39.03	38.90	3	1,976	0.15%
2019/06/19	8	39.03	1	39.05	38.90	7	1,969	0.36%
2019/06/17	0	0.00	1	39.05	39.05	-1	1,925	-0.05%
2019/06/14	1	38.85	4.5	38.78	38.80	-3.5	1,925	-0.18%
2019/06/13	2	38.58	1	38.75	38.85	1	1,931	0.05%
2019/06/12	4	38.44	2	38.40	38.40	2	1,927	0.10%
2019/06/11	8	39.10	2	39.00	39.00	6	1,945	0.31%
2019/06/10	0	0.00	1	39.10	39.55	-1	1,921	-0.05%
2019/06/05	2	38.90	3	39.00	39.05	-1	1,901	-0.05%
2019/06/04	3	38.78	9	38.93	39.05	-6	1,879	-0.32%
2019/06/03	2	38.28	1	38.45	38.35	1	1,841	0.05%
2019/05/31	2	38.63	0	0.00	38.55	2	1,814	0.11%
2019/05/29	1	38.95	0	0.00	39.20	1	1,754	0.06%
2019/05/28	2	39.18	2	39.15	38.80	0	1,713	0.00%
2019/05/27	7	38.49	3	38.80	39.00	4	1,660	0.24%
2019/05/24	13	38.10	0	0.00	38.05	13	1,579	0.82%
2019/05/23	2	38.20	4	38.05	38.00	-2	1,559	-0.13%
2019/05/22	4	38.00	1	37.90	38.00	3	1,540	0.19%
2019/05/21	2	38.65	6	38.37	38.30	-4	1,506	-0.27%
2019/05/20	15	38.53	14	38.30	38.15	1	1,428	0.07%
2019/05/17	3	37.08	16	36.96	37.50	-13	1,319	-0.99%
2019/05/16	1	36.10	0	0.00	36.05	1	1,208	0.08%
2019/05/15	1	36.60	0	0.00	36.50	1	1,203	0.08%
2019/05/14	1	35.95	2	36.25	36.45	-1	1,185	-0.08%
2019/05/13	3	36.15	6	36.01	36.45	-3	1,166	-0.26%
2019/05/10	2	35.45	0	0.00	35.45	2	1,105	0.18%
2019/05/09	23	35.44	0	0.00	35.40	23	1,103	2.08%
2019/05/08	0	0.00	3	35.93	35.95	-3	1,091	-0.27%
2019/05/07	1	35.60	5	35.50	35.70	-4	1,071	-0.37%
2019/05/03	1	35.15	3	35.32	35.30	-2	1,056	-0.19%
2019/05/02	1	35.10	2	35.33	35.25	-1	1,060	-0.09%
2019/04/30	2	35.10	1	35.50	35.10	1	1,064	0.09%
2019/04/29	2	35.20	0	0.00	35.40	2	1,059	0.19%
2019/04/26	7	35.12	0	0.00	35.10	7	1,060	0.66%
2019/04/25	5	35.59	1	35.60	35.60	4	1,052	0.38%
2019/04/24	21.1	35.62	1	35.90	36.00	20.1	1,046	1.92%
2019/04/23	0	0.00	4	36.00	36.05	-4	1,046	-0.38%
2019/04/22	0	0.00	20.9	35.74	35.90	-20.9	1,047	-1.99%
2019/04/18	10	34.98	0	35.00	34.95	10	1,105	0.90%
2019/04/16	14	35.01	0	0.00	35.00	14	1,153	1.21%
2019/04/15	1	35.30	0	0.00	35.20	1	1,195	0.08%
2019/04/12	17	35.18	0	0.00	35.20	17	1,287	1.32%
2019/04/11	2	35.30	0	0.00	35.35	2	1,316	0.15%
2019/04/10	0	0.00	13	35.39	35.30	-13	1,323	-0.98%
2019/04/09	0	0.00	1	35.25	35.30	-1	1,340	-0.07%
2019/04/08	1	35.10	0	0.00	35.05	1	1,347	0.07%
2019/04/02	10	35.10	0	0.00	35.10	10	1,380	0.72%
2019/04/01	1	35.20	0	0.00	35.20	1	1,424	0.07%
2019/03/29	2	35.25	0	0.00	35.30	2	1,478	0.14%
2019/03/27	1	35.00	1	35.15	35.05	0	1,479	0.00%
2019/03/26	0	0.00	5	35.00	35.15	-5	1,500	-0.33%
2019/03/21	5	35.01	1	35.00	34.95	4	1,669	0.24%
2019/03/19	11	35.10	0	0.00	35.05	11	1,687	0.65%
2019/03/18	0	0.00	2	35.55	35.30	-2	1,677	-0.12%
2019/03/15	0	0.00	3	35.23	35.40	-3	1,668	-0.18%
2019/03/14	4	35.08	11	35.13	34.90	-7	1,647	-0.42%
2019/03/12	15	33.99	2	34.05	34.05	13	1,612	0.81%
2019/03/11	6	34.44	0	0.00	34.45	6	1,586	0.38%
2019/03/07	5	34.95	0	0.00	34.70	5	1,594	0.31%
2019/03/06	1	35.00	1	34.95	34.95	0	1,594	0.00%
2019/03/05	3	34.75	0	0.00	35.00	3	1,611	0.19%
2019/03/04	3	34.75	0.5	34.95	34.95	2.5	1,611	0.15%
2019/02/27	3	34.85	0	0.00	34.70	3	1,607	0.19%
2019/02/26	1	34.75	0	0.00	34.70	1	1,603	0.06%
2019/02/25	2	34.85	0	0.00	34.85	2	1,597	0.13%
2019/02/22	0	0.00	3	35.05	35.00	-3	1,593	-0.19%
2019/02/21	3	34.82	0	0.00	34.90	3	1,584	0.19%
2019/02/19	2	34.95	0	0.00	34.95	2	1,578	0.13%
2019/02/18	1	34.60	3	35.05	35.20	-2	1,568	-0.13%
2019/02/15	1	34.45	0	0.00	34.40	1	1,538	0.06%
2019/02/14	2	34.80	0	0.00	34.65	2	1,533	0.13%
2019/02/13	0	0.00	1	34.90	34.85	-1	1,532	-0.07%
2019/02/11	0	0.00	1	34.80	34.70	-1	1,544	-0.06%
2019/01/30	0	0.00	13.1	34.70	34.70	-13.1	1,536	-0.85%
2019/01/25	1	34.40	0	0.00	34.35	1	1,523	0.07%
2019/01/23	1	34.30	7	34.45	34.50	-6	1,532	-0.39%
2019/01/22	1	34.60	1	34.55	34.50	0	1,539	0.00%
2019/01/21	1	34.75	0	0.00	34.80	1	1,548	0.06%
2019/01/17	0	0.00	2	34.93	34.90	-2	1,611	-0.12%
2019/01/16	1	35.05	0	0.00	34.90	1	1,614	0.06%
2019/01/15	0	0.00	1	35.10	35.10	-1	1,609	-0.06%
2019/01/14	1	34.30	0	0.00	34.80	1	1,612	0.06%
2019/01/11	3	34.70	1	34.90	34.80	2	1,653	0.12%
2019/01/10	2	35.53	3	35.90	35.25	-1	1,628	-0.06%
2019/01/09	0.1	35.10	1	35.10	35.20	-0.9	1,576	-0.05%
2019/01/08	2	34.98	2	34.85	34.75	0	1,542	0.00%
2019/01/07	0	35.05	3	35.05	35.20	-3	1,527	-0.20%
2019/01/04	9.4	34.82	5	34.86	34.80	4.4	1,486	0.30%
2019/01/03	2	34.60	4	34.28	34.10	-2	1,429	-0.14%
2019/01/02	1	34.35	1	33.80	33.80	0	1,402	0.00%
2018/12/26	1	33.50	0	0.00	33.40	1	1,365	0.07%
2018/12/25	10	33.83	10	33.95	33.90	0	1,349	0.00%
2018/12/24	2	35.05	2	34.38	34.40	0	1,326	0.00%
2018/12/22	5	34.56	17	34.54	34.30	-12	1,280	-0.94%
2018/12/20	0	0.00	6.4	32.68	33.00	-6.4	1,223	-0.52%
2018/12/19	1	32.35	2.7	32.81	32.75	-1.7	1,215	-0.14%
2018/12/18	2	33.35	0	0.00	32.80	2	1,208	0.17%
2018/12/17	2	34.63	10	35.42	34.35	-8	1,179	-0.68%
2018/12/14	3	34.23	2.1	34.18	33.95	0.9	1,123	0.08%
2018/12/06	1	32.30	0	0.00	32.15	1	1,134	0.09%
2018/12/03	0	0.00	1	33.20	32.90	-1	1,170	-0.09%
2018/11/28	0	0.00	1.3	32.31	32.35	-1.3	1,349	-0.09%
2018/11/23	0	0.00	2	31.60	31.60	-2	1,479	-0.14%
2018/11/19	0	0.00	1	31.90	32.05	-1	1,615	-0.06%
2018/11/16	0	0.00	1	31.15	31.45	-1	1,621	-0.06%
2018/11/14	1	30.50	0	0.00	30.50	1	1,653	0.06%
2018/11/09	1	30.70	0	0.00	30.60	1	1,679	0.06%
2018/11/02	0	0.00	5	30.90	31.00	-5	1,808	-0.28%
2018/11/01	0	0.00	0.1	30.70	30.60	-0.1	1,823	0.00%
2018/10/31	2	29.80	3.1	29.67	30.10	-1.1	1,837	-0.06%
2018/10/30	1	28.85	1	29.00	29.15	0	1,878	0.00%
2018/10/29	13	29.24	1	29.55	29.15	12	1,875	0.64%
2018/10/25	0	0.00	1.1	30.36	30.10	-1.1	1,837	-0.06%
2018/10/24	0	0.00	0	31.30	31.20	0	1,822	0.00%
2018/10/23	1	31.50	0	0.00	31.30	1	1,822	0.06%
2018/10/19	6	31.33	2	31.85	31.40	4	1,810	0.22%
2018/10/18	0	0.00	3	32.90	33.00	-3	1,764	-0.17%
2018/10/17	2	33.53	0	0.00	33.15	2	1,761	0.11%
2018/10/16	0	0.00	1	33.70	33.65	-1	1,757	-0.06%
2018/10/15	0	0.00	4	33.38	33.40	-4	1,765	-0.23%
2018/10/12	1	34.25	0	0.00	34.15	1	1,755	0.06%
2018/10/11	7	34.59	12	34.35	34.00	-5	1,759	-0.28%
2018/10/08	1	36.05	2	36.38	36.15	-1	1,734	-0.06%
2018/10/05	5	36.21	3	36.20	36.30	2	1,738	0.12%
2018/10/04	0	0.00	5	36.80	36.90	-5	1,728	-0.29%
2018/10/03	4	37.30	0	0.00	36.95	4	1,725	0.23%
2018/09/28	1	37.55	0	0.00	37.75	1	1,754	0.06%
2018/09/26	0	0.00	1	37.30	37.35	-1	1,769	-0.06%
2018/09/25	2	37.30	0	0.00	37.15	2	1,786	0.11%
2018/09/21	1	37.90	1	37.90	37.80	0	1,783	0.00%
2018/09/20	0	0.00	1	37.40	37.40	-1	1,786	-0.06%
2018/09/19	1	37.50	1	37.25	37.25	0	1,784	0.00%
2018/09/18	1	37.35	5	37.19	36.95	-4	1,816	-0.22%
2018/09/17	5	36.54	0	0.00	36.50	5	1,815	0.28%
2018/09/13	0	0.00	1	36.15	36.70	-1	1,876	-0.05%
2018/09/10	4	35.49	1	35.35	35.35	3	1,938	0.15%
2018/09/07	2	36.35	6	36.37	36.20	-4	1,938	-0.21%
2018/09/06	3	36.83	0	0.00	36.70	3	1,927	0.16%
2018/09/05	18	36.93	32	37.05	37.00	-14	1,907	-0.73%
2018/09/04	5	41.25	0	0.00	41.40	5	1,829	0.27%
2018/09/03	2	41.78	1	41.90	41.75	1	1,758	0.06%
2018/08/31	0	0.00	1	41.80	41.80	-1	1,700	-0.06%
2018/08/30	0	0.00	3	41.38	41.60	-3	1,672	-0.18%
2018/08/29	30	41.17	2	41.15	41.25	28	1,637	1.71%
2018/08/28	11	40.79	1	40.90	40.70	10	1,605	0.62%
2018/08/27	0	40.70	6	40.43	40.70	-6	1,593	-0.38%
2018/08/24	3	39.58	2	39.65	39.60	1	1,571	0.06%
2018/08/23	0	0.00	1	39.60	39.65	-1	1,578	-0.06%
2018/08/22	5	39.45	3	39.37	39.35	2	1,614	0.12%
2018/08/21	1	38.75	0	0.00	38.85	1	1,611	0.06%
2018/08/20	0	0.00	1	39.45	39.10	-1	1,602	-0.06%
2018/08/17	2	39.35	0	0.00	39.30	2	1,602	0.12%
2018/08/16	3	39.02	3	39.00	39.45	0	1,631	0.00%
2018/08/15	2	39.35	0	0.00	39.25	2	1,645	0.12%
2018/08/14	4	39.46	2	39.45	39.70	2	1,651	0.12%
2018/08/13	5	39.53	0	0.00	39.75	5	1,674	0.30%
2018/08/10	3	41.02	1	41.00	41.00	2	1,654	0.12%
2018/08/09	2	40.80	3	41.30	40.70	-1	1,693	-0.06%
2018/08/08	5	41.17	1	41.25	41.15	4	1,799	0.22%
2018/08/07	3	41.05	3	41.23	41.20	0	1,902	0.00%
2018/08/06	8	41.20	9	40.96	41.00	-1	1,890	-0.05%
2018/08/03	1	39.75	2	40.13	40.15	-1	1,853	-0.05%
2018/08/02	2	39.70	0	0.00	39.75	2	1,851	0.11%
2018/08/01	2	39.65	0.3	39.80	39.80	1.7	1,844	0.09%
2018/07/31	2	39.80	0	0.00	39.75	2	1,838	0.11%
2018/07/30	6	39.98	3	39.90	39.95	3	1,845	0.16%
2018/07/27	1	40.20	5	40.56	40.20	-4	1,867	-0.21%
2018/07/26	11	40.44	7	40.49	40.50	4	1,883	0.21%
2018/07/25	0	0.00	4	39.94	39.95	-4	1,919	-0.21%
2018/07/23	0	0.00	0.6	39.55	39.55	-0.6	2,060	-0.03%
2018/07/20	1	39.45	2	39.40	39.40	-1	2,124	-0.05%
2018/07/19	2	39.60	0	0.00	39.50	2	2,186	0.09%
2018/07/18	4	39.55	1	39.65	39.55	3	2,208	0.14%
2018/07/17	0	0.00	1	39.90	39.70	-1	2,268	-0.04%
2018/07/16	1	39.95	1	40.20	39.95	0	2,272	0.00%
2018/07/13	1	40.20	1.5	40.13	40.10	-0.5	2,283	-0.02%
2018/07/12	2	39.63	2	39.85	40.00	0	2,310	0.00%
2018/07/11	1	39.55	2	39.75	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	2	39.40	2	39.80	39.75	0	2,322	0.00%
2018/07/06	1	39.55	0	0.00	39.05	1	2,322	0.04%
2018/07/05	1	39.70	0	0.00	39.55	1	2,314	0.04%
2018/07/04	1	39.30	1	39.80	39.95	0	2,333	0.00%
2018/07/03	4	40.35	0	0.00	39.85	4	2,319	0.17%
2018/07/02	0	0.00	5	40.63	40.45	-5	2,306	-0.22%
2018/06/29	5	40.23	0	0.00	40.75	5	2,297	0.22%
2018/06/26	4	41.06	3	40.80	41.05	1	2,247	0.04%
2018/06/25	2	40.75	10	40.90	40.60	-8	2,230	-0.36%
2018/06/22	0	0.00	1	41.15	41.35	-1	2,211	-0.05%
2018/06/21	0	0.00	7	41.52	42.00	-7	2,167	-0.32%
2018/06/20	0	0.00	1	39.35	39.60	-1	2,110	-0.05%
2018/06/19	2	39.33	1	39.35	39.35	1	2,113	0.05%
2018/06/15	2	39.15	2	39.23	39.10	0	2,110	0.00%
2018/06/14	0	0.00	1	39.30	39.30	-1	2,111	-0.05%
2018/06/13	2	39.68	1	39.95	39.50	1	2,126	0.05%
2018/06/11	0	0.00	3	39.95	39.80	-3	2,151	-0.14%
2018/06/08	5	39.50	2	39.68	39.70	3	2,149	0.14%
2018/06/07	4	39.50	1	39.55	39.50	3	2,189	0.14%
2018/06/06	6	39.68	1	39.80	39.80	5	2,217	0.23%
2018/06/05	3	39.57	0	0.00	39.45	3	2,245	0.13%
2018/06/04	3	39.68	3	39.87	39.75	0	2,299	0.00%
2018/06/01	3	39.38	2	39.30	39.45	1	2,357	0.04%
2018/05/29	1	39.05	0	0.00	39.00	1	2,619	0.04%
2018/05/28	1	39.45	3	39.68	39.40	-2	2,694	-0.07%
2018/05/25	0	0.00	1	39.40	39.40	-1	2,705	-0.04%
2018/05/24	1	39.15	0	0.00	39.35	1	2,734	0.04%
2018/05/23	0	0.00	3	39.62	39.35	-3	2,705	-0.11%
2018/05/22	6	39.62	5	39.75	39.35	1	2,679	0.04%
2018/05/21	4	39.68	0	0.00	39.80	4	2,652	0.15%
2018/05/18	0	0.00	2	40.65	40.35	-2	2,614	-0.08%
2018/05/17	3	41.58	1	41.50	41.20	2	2,559	0.08%
2018/05/16	6	41.03	4	41.50	41.50	2	2,514	0.08%
2018/05/15	4	38.96	14	39.42	39.95	-10	2,406	-0.42%
2018/05/07	6	37.94	1	37.95	37.80	5	2,275	0.22%
2018/05/04	2	37.48	3	37.52	37.65	-1	2,252	-0.04%
2018/05/03	1	37.00	1	36.90	37.10	0	2,224	0.00%
2018/05/02	1	37.40	0	0.00	37.75	1	2,202	0.05%
2018/04/30	0	0.00	3	38.33	38.35	-3	2,161	-0.14%
2018/04/27	3	36.93	1	36.95	37.25	2	2,072	0.10%
2018/04/26	2	36.73	0	0.00	36.25	2	2,026	0.10%
2018/04/25	1	36.00	1	36.30	36.30	0	1,975	0.00%
2018/04/24	3	35.55	0	0.00	35.75	3	1,931	0.16%
2018/04/23	5	35.54	5.7	35.75	35.75	-0.7	1,954	-0.03%
2018/04/20	0	0.00	4	34.36	34.40	-4	1,882	-0.21%
2018/04/19	1	34.10	5	34.36	34.20	-4	1,877	-0.21%
2018/04/18	5	34.34	1	34.25	34.00	4	1,863	0.21%
2018/04/17	0	0.00	2	34.90	34.85	-2	1,845	-0.11%
2018/04/16	0	0.00	3	34.92	34.80	-3	1,845	-0.16%
2018/04/13	3	34.78	2	34.90	34.85	1	1,856	0.05%
2018/04/11	3	34.80	0	0.00	34.80	3	1,886	0.16%
2018/04/10	0	0.00	4	35.61	35.25	-4	1,878	-0.21%
2018/04/09	5	34.70	0	0.00	35.05	5	1,867	0.27%
2018/04/03	2	34.50	0	0.00	34.70	2	1,872	0.11%
2018/04/02	0	34.70	0	0.00	34.75	0	1,920	0.00%
2018/03/26	0	0.00	1	34.40	34.40	-1	1,934	-0.05%
2018/03/23	2	34.00	1	34.30	34.10	1	1,934	0.05%
2018/03/22	2	35.35	0	0.00	35.00	2	1,915	0.10%
2018/03/21	3	35.45	0	0.00	35.45	3	1,910	0.16%
2018/03/19	0	35.60	6	35.50	35.60	-6	1,906	-0.31%
2018/03/16	6	35.21	4	35.38	35.45	2	1,897	0.11%
2018/03/14	1	35.45	2	35.53	35.30	-1	1,872	-0.05%
2018/03/13	2	35.10	4	35.63	35.40	-2	1,873	-0.11%
2018/03/12	3	35.55	0	0.00	35.55	3	1,831	0.16%
2018/03/09	1	36.00	1	35.75	36.00	0	1,801	0.00%
2018/03/08	7	36.28	3	36.12	36.15	4	1,779	0.22%
2018/03/07	5	36.13	84	35.67	35.65	-79	1,714	-4.61%
2018/03/06	4	35.53	2	35.95	35.50	2	1,661	0.12%
2018/03/05	3	35.83	1	35.75	35.20	2	1,645	0.12%
2018/03/02	2	35.78	6.3	35.72	35.90	-4.3	1,565	-0.27%
2018/03/01	2	34.38	5	34.46	34.95	-3	1,357	-0.22%
2018/02/27	4	33.95	2	34.20	33.95	2	1,273	0.16%
2018/02/26	1	33.60	5	33.34	34.30	-4	1,256	-0.32%
2018/02/23	1	32.80	4	32.86	32.75	-3	1,240	-0.24%
2018/02/21	0	0.00	3	32.78	32.95	-3	1,250	-0.24%
2018/02/12	1	32.30	1	32.40	32.30	0	1,249	0.00%
2018/02/08	0	0.00	1	32.35	32.30	-1	1,251	-0.08%
2018/02/07	0	0.00	1	32.65	32.20	-1	1,259	-0.08%
2018/02/06	1	32.00	0	0.00	31.85	1	1,254	0.08%
2018/02/05	1	33.30	0	0.00	33.40	1	1,218	0.08%
2018/02/02	0	0.00	2	33.80	33.70	-2	1,234	-0.16%
2018/02/01	1	33.85	0	0.00	33.80	1	1,279	0.08%
2018/01/31	1	33.90	0	0.00	34.00	1	1,346	0.07%
2018/01/30	3	34.10	0.9	34.00	34.20	2.1	1,364	0.15%
2018/01/29	3	34.25	4	34.39	34.30	-1	1,372	-0.07%
2018/01/26	4	34.31	3	34.50	34.50	1	1,376	0.07%
2018/01/25	3	34.30	3	34.38	34.30	0	1,405	0.00%
2018/01/24	2	34.30	5	34.54	34.35	-3	1,415	-0.21%
2018/01/23	1	34.45	3	34.50	34.50	-2	1,433	-0.14%
2018/01/22	6	34.36	0	0.00	34.60	6	1,443	0.42%
2018/01/19	0	0.00	3	34.77	34.45	-3	1,482	-0.20%
2018/01/18	4	34.49	1	34.75	34.50	3	1,583	0.19%
2018/01/17	2	34.33	11	34.27	34.65	-9	1,570	-0.57%
2018/01/12	7	34.06	3	34.10	34.05	4	1,613	0.25%
2018/01/10	0	0.00	3	34.13	34.20	-3	1,640	-0.18%
2018/01/09	3	33.88	1	33.95	34.05	2	1,658	0.12%
2018/01/08	4	33.73	10	33.80	34.00	-6	1,683	-0.36%
2018/01/05	7	33.35	0.3	33.20	33.40	6.7	1,695	0.40%
2018/01/04	0	0.00	2	33.35	33.55	-2	1,735	-0.12%
2018/01/03	8	33.54	0	0.00	33.30	8	1,851	0.43%
2018/01/02	1	33.65	1	33.70	33.65	0	1,892	0.00%