大聯大 (3702)-大昌-新店券商分點個股進出

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

大聯大

(3702)

可現股當沖

股價
70.6
漲跌
▼1.9
漲幅
-2.62%
成交量
9,332張
產業
上市電子通路類股
900人加入追蹤

立即追蹤
本地時間:14:30(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

大聯大 (3702)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
2024/11/22	6.2	71.88	4	71.30	70.60	2.2	5,763	0.04%
2024/11/21	5	73.64	1	73.20	72.50	4	5,655	0.07%
2024/11/20	4	75.15	2	75.45	74.40	2	5,570	0.04%
2024/11/19	3	75.87	2	75.85	75.40	1	5,505	0.02%
2024/11/18	2	76.85	6	77.33	75.70	-4	5,396	-0.07%
2024/11/15	0	0.00	1	77.10	75.40	-1	5,311	-0.02%
2024/11/14	2	74.75	2	75.50	75.90	0	5,293	0.00%
2024/11/12	3	74.43	3	74.80	75.00	0	5,180	0.00%
2024/11/11	3	75.77	2	75.60	75.60	1	5,114	0.02%
2024/11/08	2	77.15	4	77.20	76.60	-2	5,074	-0.04%
2024/11/07	1	74.70	11	76.28	77.10	-10	5,130	-0.19%
2024/11/06	1	72.80	3	73.50	73.50	-2	5,125	-0.04%
2024/11/05	6	72.68	5	73.06	72.90	1	5,154	0.02%
2024/11/04	8	73.73	0	0.00	73.20	8	5,214	0.15%
2024/11/01	1	74.90	11	74.51	76.10	-10	5,293	-0.19%
2024/10/30	2	75.40	0	0.00	74.20	2	5,273	0.04%
2024/10/29	0	0.00	2	77.30	76.40	-2	5,262	-0.04%
2024/10/28	3	77.13	2	77.50	77.00	1	5,288	0.02%
2024/10/25	4	77.20	0	0.00	77.40	4	5,363	0.07%
2024/10/24	1	77.00	0	0.00	76.70	1	5,416	0.02%
2024/10/23	2	77.70	1	77.50	77.00	1	5,508	0.02%
2024/10/22	1	78.90	1	79.00	78.30	0	5,574	0.00%
2024/10/21	11.4	78.18	0	0.00	77.50	11.4	5,707	0.20%
2024/10/18	4	78.25	4	79.18	78.00	0	5,797	0.00%
2024/10/17	1	78.10	5	78.54	77.50	-4	5,876	-0.07%
2024/10/16	2	77.55	0	0.00	77.20	2	5,962	0.03%
2024/10/15	1	78.00	2	78.25	78.10	-1	5,951	-0.02%
2024/10/14	4	77.35	6	77.25	76.80	-2	6,101	-0.03%
2024/10/11	1	76.10	1	76.20	76.20	0	6,180	0.00%
2024/10/09	0.2	75.30	1	75.30	74.80	-0.8	6,223	-0.01%
2024/10/08	1	74.20	2	74.75	74.50	-1	6,266	-0.02%
2024/10/07	1	75.00	0	0.00	75.20	1	6,292	0.02%
2024/10/04	0.2	73.70	1	74.90	74.60	-0.8	6,280	-0.01%
2024/10/01	1	74.00	0	0.00	73.60	1	6,239	0.02%
2024/09/27	0	0.00	5	77.14	77.50	-5	6,582	-0.08%
2024/09/26	6	76.30	2	76.30	76.20	4	6,966	0.06%
2024/09/25	3	77.17	2	77.30	76.50	1	6,972	0.01%
2024/09/24	1	75.20	0	0.00	76.00	1	6,942	0.01%
2024/09/23	1	75.70	4	75.38	75.80	-3	6,957	-0.04%
2024/09/20	3	75.10	1	75.90	74.80	2	6,884	0.03%
2024/09/19	1	74.40	2	75.25	74.80	-1	6,760	-0.01%
2024/09/16	1	75.00	1	74.10	74.30	0	6,740	0.00%
2024/09/13	2	74.50	4	75.13	74.20	-2	6,731	-0.03%
2024/09/11	3	74.60	0	0.00	74.00	3	6,745	0.04%
2024/09/10	3	75.33	3	74.77	74.60	0	6,706	0.00%
2024/09/09	1	75.80	2	76.70	76.30	-1	6,669	-0.01%
2024/09/06	2	76.85	0	0.00	76.30	2	6,601	0.03%
2024/09/05	4	76.95	2	77.00	77.40	2	6,584	0.03%
2024/09/03	5	79.10	1	79.60	79.10	4	6,498	0.06%
2024/09/02	3	80.97	0	0.00	80.30	3	6,495	0.05%
2024/08/30	1	81.30	1	81.10	81.20	0	6,512	0.00%
2024/08/29	1	79.80	1	80.30	80.50	0	6,455	0.00%
2024/08/28	3	80.07	0	0.00	80.00	3	6,534	0.05%
2024/08/27	3	79.87	0	0.00	80.10	3	6,878	0.04%
2024/08/26	1	81.10	0	0.00	80.40	1	6,932	0.01%
2024/08/22	0.1	81.00	0	0.00	80.70	0.1	7,073	0.00%
2024/08/20	4	82.75	1	82.70	82.40	3	7,170	0.04%
2024/08/16	4	84.13	0	0.00	83.80	4	7,404	0.05%
2024/08/15	5	85.16	0	0.00	83.80	5	7,616	0.07%
2024/08/14	0	0.00	1	85.80	85.50	-1	7,843	-0.01%
2024/08/13	2	85.75	1	86.10	85.80	1	7,938	0.01%
2024/08/12	0	0.00	2	86.10	86.30	-2	7,995	-0.03%
2024/08/09	2	83.75	1	85.70	83.60	1	8,021	0.01%
2024/08/07	1	83.00	0	0.00	83.70	1	7,943	0.01%
2024/08/06	1.1	80.67	3	83.13	83.10	-1.9	7,970	-0.02%
2024/08/05	2	78.05	1	80.50	80.20	1	7,926	0.01%
2024/08/02	1	84.70	0	0.00	85.00	1	7,832	0.01%
2024/08/01	1	86.30	0	0.00	86.00	1	7,837	0.01%
2024/07/30	0	85.70	0	0.00	85.20	0	7,881	0.00%
2024/07/29	9	87.90	0	0.00	86.00	9	7,883	0.11%
2024/07/23	2	92.75	1	91.40	92.80	1	7,811	0.01%
2024/07/22	0	0.00	2	93.40	92.30	-2	7,810	-0.03%
2024/07/19	1	93.10	0	0.00	94.20	1	7,717	0.01%
2024/07/18	1	95.50	0	0.00	94.60	1	7,628	0.01%
2024/07/17	6	95.55	0	0.00	94.50	6	7,588	0.08%
2024/07/16	7	97.93	5	98.88	98.10	2	7,577	0.03%
2024/07/15	0	0.00	8.3	97.72	101.00	-8.3	7,587	-0.11%
2024/07/12	1	95.30	4	94.73	94.80	-3	7,453	-0.04%
2024/07/11	2	93.05	3	93.53	94.00	-1	7,409	-0.01%
2024/07/10	6	91.58	5	92.16	93.00	1	7,515	0.01%
2024/07/09	0	0.00	1	92.20	92.90	-1	7,556	-0.01%
2024/07/05	3	92.73	3	92.93	92.60	0	7,593	0.00%
2024/07/04	7	90.81	13	91.92	93.70	-6	7,602	-0.08%
2024/07/03	5.2	86.60	35	87.78	90.30	-29.8	7,446	-0.40%
2024/07/02	30	84.56	3	82.40	83.50	27	7,282	0.37%
2024/07/01	1	90.90	1	90.60	90.90	0	6,843	0.00%
2024/06/27	8.1	88.04	12	89.03	89.70	-3.9	6,826	-0.06%
2024/06/26	3	88.80	0	0.00	88.10	3	7,030	0.04%
2024/06/25	5	89.44	10	89.54	90.00	-5	7,274	-0.07%
2024/06/24	3	87.33	3	88.03	88.50	0	7,495	0.00%
2024/06/21	1	88.50	0	0.00	87.40	1	7,602	0.01%
2024/06/20	0	0.00	1	89.10	89.80	-1	7,565	-0.01%
2024/06/19	2	89.70	5	89.24	89.00	-3	7,624	-0.04%
2024/06/18	0	0.00	28	88.04	88.40	-28	7,755	-0.36%
2024/06/07	7	86.90	0	0.00	86.30	7	9,680	0.07%
2024/06/06	1	87.20	6	86.82	86.90	-5	9,793	-0.05%
2024/06/05	0	0.00	1	86.70	86.20	-1	9,972	-0.01%
2024/06/04	7	86.01	28	85.80	86.00	-21	10,371	-0.20%
2024/06/03	5	85.90	7	86.74	86.50	-2	10,727	-0.02%
2024/05/31	8	85.13	10	85.18	86.20	-2	10,861	-0.02%
2024/05/30	2	85.80	2	85.95	86.10	0	10,666	0.00%
2024/05/29	12	86.75	0	0.00	86.00	12	10,642	0.11%
2024/05/28	0.3	89.20	2	89.40	88.80	-1.7	10,607	-0.02%
2024/05/27	6	87.57	10	88.08	88.20	-4	10,698	-0.04%
2024/05/24	1	87.10	0	0.00	87.20	1	10,655	0.01%
2024/05/23	7	86.64	11	87.18	88.00	-4	10,652	-0.04%
2024/05/22	27	87.83	3	88.20	87.50	24	10,586	0.23%
2024/05/21	72	91.03	62	88.51	88.40	10	10,472	0.10%
2024/05/20	1	90.90	16	91.37	94.00	-15	10,286	-0.15%
2024/05/17	2.2	86.48	12	87.75	87.60	-9.8	10,140	-0.10%
2024/05/16	21	87.12	8.2	87.59	86.50	12.8	10,050	0.13%
2024/05/15	8	88.01	1	90.10	87.50	7	10,017	0.07%
2024/05/14	2	89.25	0	0.00	89.00	2	10,011	0.02%
2024/05/13	2	90.80	0	0.00	91.10	2	10,002	0.02%
2024/05/10	1	92.10	3	92.90	92.10	-2	9,992	-0.02%
2024/05/09	2	89.60	0	0.00	89.60	2	9,949	0.02%
2024/05/07	1	92.40	3.2	92.41	93.00	-2.2	9,960	-0.02%
2024/05/06	0	0.00	2	91.00	91.80	-2	9,905	-0.02%
2024/05/03	0	0.00	5	91.36	91.80	-5	9,914	-0.05%
2024/05/02	3	87.30	9	89.38	89.70	-6	9,879	-0.06%
2024/04/30	2	88.00	2	88.50	88.30	0	9,896	0.00%
2024/04/29	0	0.00	1	86.50	86.60	-1	9,887	-0.01%
2024/04/26	1	85.20	0	0.00	85.10	1	9,937	0.01%
2024/04/25	1	85.00	0	0.00	84.80	1	9,925	0.01%
2024/04/24	1	86.40	2	86.50	86.40	-1	9,984	-0.01%
2024/04/23	6	84.75	4	85.60	85.10	2	10,190	0.02%
2024/04/22	0	0.00	2	86.90	86.70	-2	10,214	-0.02%
2024/04/19	1	88.20	1	88.20	88.70	0	10,163	0.00%
2024/04/18	4	90.60	1	91.30	89.30	3	9,968	0.03%
2024/04/17	0	0.00	3	91.70	92.40	-3	9,978	-0.03%
2024/04/16	3	89.83	4	89.23	89.60	-1	9,949	-0.01%
2024/04/15	1	92.00	1	91.60	91.10	0	9,846	0.00%
2024/04/12	1	91.90	11.1	92.10	91.60	-10.1	9,806	-0.10%
2024/04/11	21	90.92	2	91.10	91.00	19	9,853	0.19%
2024/04/10	2	90.75	3.2	90.85	89.90	-1.2	9,862	-0.01%
2024/04/09	7.1	89.68	0	0.00	89.70	7.1	9,885	0.07%
2024/04/08	5	90.16	1	91.10	89.90	4	9,939	0.04%
2024/04/03	2	92.10	2	92.80	91.70	0	9,835	0.00%
2024/04/02	1.2	93.00	0.1	92.70	93.00	1.1	9,840	0.01%
2024/04/01	5	92.20	1	93.50	92.50	4	9,840	0.04%
2024/03/29	6	93.22	5	94.16	95.90	1	9,768	0.01%
2024/03/28	8	96.64	7	96.51	96.00	1	9,508	0.01%
2024/03/27	3	95.27	10	92.70	95.60	-7	9,446	-0.07%
2024/03/26	4	88.60	3	90.03	89.90	1	9,369	0.01%
2024/03/25	3	88.80	4	90.25	89.50	-1	9,474	-0.01%
2024/03/22	1	89.50	3	91.20	89.20	-2	9,602	-0.02%
2024/03/21	15	89.63	9	90.09	90.90	6	9,726	0.06%
2024/03/20	13	91.32	2	92.80	90.00	11	9,777	0.11%
2024/03/19	6	92.05	6	94.10	91.00	0	9,744	0.00%
2024/03/18	2	92.30	6	91.67	92.50	-4	9,521	-0.04%
2024/03/15	12	88.36	12	89.88	92.10	0	9,342	0.00%
2024/03/14	81	91.89	59.2	86.69	85.70	21.8	8,740	0.25%
2024/03/13	1	94.90	0	0.00	95.20	1	8,494	0.01%
2024/03/12	1.3	95.95	2	95.35	95.90	-0.8	8,396	-0.01%
2024/03/11	62	92.48	61	94.60	93.50	1	8,348	0.01%
2024/03/08	61	97.05	63.3	97.43	97.30	-2.3	8,303	-0.03%
2024/03/07	65	91.41	74	95.16	96.20	-9	7,988	-0.11%
2024/03/06	6	93.38	10	91.59	92.80	-4	7,767	-0.05%
2024/03/05	3	85.40	3	88.77	87.60	0	7,797	0.00%
2024/03/04	5	87.68	3	86.90	86.70	2	7,743	0.03%
2024/03/01	7.3	89.40	0	0.00	88.70	7.3	7,836	0.09%
2024/02/29	2	90.80	0	91.00	92.80	2	7,841	0.03%
2024/02/27	1	92.50	0	0.00	91.70	1	7,786	0.01%
2024/02/26	3	92.13	1	91.90	91.60	2	7,807	0.03%
2024/02/23	3	94.13	7.1	93.94	94.40	-4.1	7,794	-0.05%
2024/02/22	60	91.59	59	91.50	91.50	1	7,833	0.01%
2024/02/21	29	91.53	27.2	90.65	90.30	1.9	7,922	0.02%
2024/02/20	0	0.00	15	91.75	94.00	-15	8,111	-0.18%
2024/02/19	1	88.00	0	0.00	89.00	1	8,077	0.01%
2024/02/16	0	0.00	3.6	89.00	89.40	-3.6	8,149	-0.04%
2024/02/15	6.1	86.62	0	0.00	86.60	6.1	8,167	0.07%
2024/02/05	2	87.60	0	0.00	87.60	2	8,243	0.02%
2024/02/02	2.3	88.33	1	88.80	88.50	1.3	8,277	0.02%
2024/02/01	3	88.80	9	88.72	88.70	-6	8,317	-0.07%
2024/01/31	1	86.40	0	0.00	87.20	1	8,333	0.01%
2024/01/30	1	89.50	0	89.80	87.70	1	8,340	0.01%
2024/01/26	1	89.10	1.1	88.67	89.00	-0.1	8,547	0.00%
2024/01/25	2.1	89.60	3	89.20	89.00	-0.9	8,640	-0.01%
2024/01/24	1	91.60	2	90.30	89.90	-1	8,852	-0.01%
2024/01/23	1	89.70	5	90.42	89.80	-4	8,939	-0.04%
2024/01/22	2	89.05	6.7	88.83	89.60	-4.7	8,933	-0.05%
2024/01/19	3	86.20	1	86.50	86.70	2	8,907	0.02%
2024/01/18	6	86.85	3	86.87	86.80	3	8,900	0.03%
2024/01/17	1	85.70	7.8	86.22	86.50	-6.8	8,815	-0.08%
2024/01/16	0	0.00	6	84.00	84.30	-6	8,651	-0.07%
2024/01/15	1	82.70	4	80.95	82.40	-3	8,581	-0.03%
2024/01/12	0	0.00	1	81.30	81.10	-1	8,582	-0.01%
2024/01/11	2	80.80	2	81.20	81.70	0	8,635	0.00%
2024/01/10	1	82.20	6	82.20	82.00	-5	8,669	-0.06%
2024/01/05	3	79.40	1	79.90	81.40	2	8,737	0.02%
2024/01/04	0	0.00	1	81.60	81.60	-1	8,655	-0.01%
2024/01/03	0	0.00	7	80.30	80.50	-7	8,673	-0.08%
2023/12/29	3	81.10	0	0.00	81.60	3	8,620	0.03%
2023/12/28	6	82.33	0	0.00	81.40	6	8,657	0.07%
2023/12/27	4	84.38	1	84.90	85.00	3	8,703	0.03%
2023/12/26	1	82.50	7	83.13	84.10	-6	8,671	-0.07%
2023/12/25	3	82.17	0	0.00	82.50	3	8,668	0.03%
2023/12/22	0	0.00	8.3	83.06	83.40	-8.3	8,653	-0.10%
2023/12/21	1	80.90	4	81.98	81.90	-3	8,493	-0.04%
2023/12/20	4.1	81.08	7	82.27	80.60	-2.9	8,331	-0.04%
2023/12/19	6	80.30	11	80.38	81.20	-5	8,153	-0.06%
2023/12/18	4	80.90	642	81.00	81.30	-638	7,981	-7.99%	大賣/鉅額交易
2023/12/15	4	80.48	410.1	80.21	80.20	-406.1	7,837	-5.18%	大賣/鉅額交易
2023/12/14	3	82.87	0	0.00	82.90	3	7,677	0.04%
2023/12/13	0	0.00	1	84.50	85.00	-1	7,575	-0.01%
2023/12/12	1	82.20	6.5	82.52	83.30	-5.5	7,609	-0.07%
2023/12/11	3	80.23	2	80.25	80.70	1	7,522	0.01%
2023/12/08	3	78.43	3	78.50	79.20	0	7,481	0.00%
2023/12/07	1	78.90	5.2	78.97	78.90	-4.2	7,484	-0.06%
2023/12/06	1	77.20	2	77.50	78.00	-1	7,417	-0.01%
2023/12/05	0	0.00	12	75.88	77.00	-12	7,372	-0.16%
2023/12/04	0	0.00	17	74.75	75.00	-17	7,273	-0.23%
2023/12/01	12	73.88	2	74.40	73.30	10	7,248	0.14%
2023/11/30	1	75.70	1	77.60	77.60	0	7,090	0.00%
2023/11/29	1	75.40	0	0.00	76.50	1	6,829	0.01%
2023/11/28	2	74.50	3	74.73	75.10	-1	6,737	-0.01%
2023/11/27	1	73.30	0	0.00	74.00	1	6,676	0.01%
2023/11/24	0	0.00	1	73.50	73.50	-1	6,619	-0.02%
2023/11/22	1	71.60	0	0.00	72.50	1	6,518	0.02%
2023/11/21	0	0.00	8	72.09	71.70	-8	6,541	-0.12%
2023/11/20	1	70.40	4	70.80	71.40	-3	6,492	-0.05%
2023/11/17	5	72.26	12	73.17	71.20	-7	6,498	-0.11%
2023/11/16	0	0.00	3	69.57	69.60	-3	6,275	-0.05%
2023/11/15	4	70.23	2	69.00	69.50	2	6,226	0.03%
2023/11/14	1	70.90	1	70.50	70.70	0	6,161	0.00%
2023/11/13	4	71.60	3	74.03	71.10	1	6,145	0.02%
2023/11/10	2	72.25	2	71.90	72.20	0	6,076	0.00%
2023/11/09	3	73.37	0	0.00	73.50	3	6,113	0.05%
2023/11/08	1	74.10	0	0.00	74.60	1	6,145	0.02%
2023/11/07	0	0.00	7	73.20	74.20	-7	6,108	-0.11%
2023/11/06	2	72.90	9	72.42	72.90	-7	6,111	-0.11%
2023/11/03	6	71.40	7	71.70	70.90	-1	6,058	-0.02%
2023/11/02	7	72.83	2	74.05	72.80	5	5,917	0.08%
2023/11/01	2	73.55	3.3	73.70	74.10	-1.3	5,786	-0.02%
2023/10/31	1	70.80	11.6	71.13	71.60	-10.6	5,603	-0.19%
2023/10/30	2	68.70	5	68.50	68.90	-3	5,484	-0.05%
2023/10/27	0	0.00	4	68.40	68.80	-4	5,462	-0.07%
2023/10/25	2	68.05	11	68.28	68.20	-9	5,516	-0.16%
2023/10/24	1	67.80	7	66.69	67.70	-6	5,581	-0.11%
2023/10/23	2	67.25	0	0.00	66.30	2	5,657	0.04%
2023/10/20	0	0.00	3	67.23	67.80	-3	5,922	-0.05%
2023/10/19	0	0.00	6	67.37	67.50	-6	6,073	-0.10%
2023/10/18	1	67.00	1	67.30	67.00	0	6,176	0.00%
2023/10/17	1	67.30	3	67.27	67.00	-2	6,165	-0.03%
2023/10/16	5	67.60	11	68.22	68.10	-6	6,249	-0.10%
2023/10/13	0	0.00	5.8	66.49	66.50	-5.8	6,297	-0.09%
2023/10/12	3	65.20	16	65.26	65.50	-13	6,268	-0.21%
2023/10/11	0	0.00	3	64.23	64.80	-3	6,265	-0.05%
2023/10/06	3	62.57	16	61.76	63.00	-13	6,240	-0.21%
2023/10/05	2	61.20	1	61.80	61.50	1	6,219	0.02%
2023/10/04	0	0.00	3.4	61.17	61.30	-3.4	6,212	-0.06%
2023/10/03	1	61.50	7	60.57	61.60	-6	6,165	-0.10%
2023/10/02	1	60.60	0	0.00	60.00	1	6,109	0.02%
2023/09/28	0	0.00	1.5	60.28	60.60	-1.5	6,078	-0.02%
2023/09/26	0	0.00	3	59.93	60.00	-3	6,178	-0.05%
2023/09/21	0	0.00	1	58.80	59.30	-1	6,071	-0.02%
2023/09/20	1	60.00	5	59.40	59.60	-4	6,051	-0.07%
2023/09/19	0	0.00	3	59.53	59.40	-3	5,985	-0.05%
2023/09/18	0	0.00	2	59.75	59.50	-2	5,945	-0.03%
2023/09/15	0	0.00	8.2	59.56	59.50	-8.2	5,888	-0.14%
2023/09/14	1	57.60	1	57.90	58.20	0	5,765	0.00%
2023/09/13	1	57.00	0.6	57.00	57.40	0.4	5,760	0.01%
2023/09/12	0	0.00	12.6	56.97	56.90	-12.6	5,792	-0.22%
2023/09/11	0	0.00	1	56.80	56.50	-1	5,783	-0.02%
2023/09/08	0	0.00	8.2	56.60	56.60	-8.2	5,779	-0.14%
2023/09/06	4	56.25	8	56.24	56.40	-4	5,762	-0.07%
2023/09/05	0	0.00	4	54.90	55.20	-4	5,683	-0.07%
2023/09/04	0	0.00	3	54.57	54.80	-3	5,702	-0.05%
2023/09/01	6	54.45	0	0.00	54.40	6	5,709	0.11%
2023/08/31	0	0.00	5	54.34	54.90	-5	5,707	-0.09%
2023/08/30	2	53.20	0	0.00	53.70	2	5,618	0.04%
2023/08/29	11	53.30	0	0.00	53.80	11	5,618	0.20%
2023/08/28	14	53.80	0	0.00	54.00	14	5,603	0.25%
2023/08/25	0	0.00	14	54.43	54.70	-14	5,735	-0.24%
2023/08/24	9	53.99	0	0.00	53.40	9	5,692	0.16%
2023/08/23	2	54.50	1	54.50	55.50	1	5,647	0.02%
2023/08/22	10	53.90	12	53.75	54.00	-2	5,577	-0.04%
2023/08/21	0	0.00	1	54.00	54.00	-1	5,608	-0.02%
2023/08/18	0	0.00	10	53.17	53.70	-10	5,628	-0.18%
2023/08/17	10	52.30	2	52.65	52.80	8	5,642	0.14%
2023/08/16	2	52.20	2	52.30	52.50	0	5,653	0.00%
2023/08/15	5	52.52	10	52.66	52.20	-5	5,693	-0.09%
2023/08/14	0	0.00	3	51.57	52.00	-3	5,640	-0.05%
2023/08/10	0	0.00	1	50.60	51.50	-1	5,571	-0.02%
2023/08/09	0	0.00	1.2	50.52	51.20	-1.2	5,527	-0.02%
2023/08/08	0	0.00	1	50.60	51.00	-1	5,505	-0.02%
2023/08/07	2	50.25	0.3	50.21	51.00	1.7	5,473	0.03%
2023/08/02	4	49.88	0	0.00	49.95	4	5,402	0.07%
2023/07/31	5	50.00	0	0.00	50.40	5	5,398	0.09%
2023/07/28	4	50.04	0	0.00	50.30	4	5,366	0.07%
2023/07/27	0	0.00	1	49.60	49.80	-1	5,239	-0.02%
2023/07/26	4.1	49.42	0	0.00	49.15	4.1	5,170	0.08%
2023/07/25	13	50.37	0	0.00	50.10	13	5,066	0.26%
2023/07/24	4	56.48	4	56.48	56.80	0	4,749	0.00%
2023/07/21	7	56.94	0	0.00	57.10	7	4,552	0.15%
2023/07/20	6	57.65	3	58.37	57.70	3	4,403	0.07%
2023/07/19	4	57.93	12	58.30	57.80	-8	4,274	-0.19%
2023/07/18	1	58.30	2	58.00	59.00	-1	4,157	-0.02%
2023/07/14	1	58.00	0	0.00	58.30	1	3,995	0.03%
2023/07/13	10	58.02	0	0.00	57.40	10	3,958	0.25%
2023/07/12	0	0.00	3	57.97	58.00	-3	3,910	-0.08%
2023/07/11	2	57.10	11	57.16	57.30	-9	3,877	-0.23%
2023/07/07	3	56.03	0	0.00	56.10	3	3,881	0.08%
2023/07/05	0	0.00	6	56.92	56.90	-6	3,862	-0.16%
2023/07/04	2	56.20	2	56.00	56.20	0	3,809	0.00%
2023/07/03	0	0.00	1	54.80	55.00	-1	3,697	-0.03%
2023/06/30	2	54.80	1	54.80	54.70	1	3,691	0.03%
2023/06/28	0	0.00	1	54.80	54.90	-1	3,781	-0.03%
2023/06/26	0	0.00	0.2	54.65	54.90	-0.2	3,771	-0.01%
2023/06/21	0.1	54.20	1	54.60	54.80	-0.9	3,754	-0.02%
2023/06/19	1	54.40	0	0.00	54.20	1	3,707	0.03%
2023/06/15	5	54.26	0	0.00	54.40	5	3,596	0.14%
2023/06/14	1	54.50	2	54.55	54.40	-1	3,611	-0.03%
2023/06/13	1	54.20	1	54.40	54.40	0	3,636	0.00%
2023/06/12	1	53.50	1	53.70	53.90	0	3,612	0.00%
2023/06/09	0	0.00	0.1	53.60	53.60	-0.1	3,676	0.00%
2023/06/08	1	53.40	0	0.00	53.60	1	3,753	0.03%
2023/06/07	2	53.05	0	0.00	53.20	2	3,759	0.05%
2023/06/06	0	0.00	2	53.20	53.30	-2	3,808	-0.05%
2023/06/05	2	53.45	0.1	53.50	53.50	2	3,814	0.05%
2023/06/02	1	53.50	0.1	53.30	53.40	1	3,842	0.02%
2023/06/01	0	0.00	2.1	53.00	53.30	-2.1	3,831	-0.05%
2023/05/31	2	52.35	0	0.00	53.20	2	3,822	0.05%
2023/05/30	5	52.64	0	0.00	52.80	5	3,682	0.14%
2023/05/29	0	0.00	7.1	52.58	53.00	-7.1	3,719	-0.19%
2023/05/25	0.1	51.80	0	0.00	52.50	0.1	3,646	0.00%
2023/05/24	1.1	51.50	0.1	51.90	51.80	1	3,601	0.03%
2023/05/23	2	52.20	0	0.00	52.20	2	3,534	0.06%
2023/05/22	0	0.00	0.1	52.60	52.70	-0.1	3,481	0.00%
2023/05/19	0	0.00	3.1	52.38	52.50	-3.1	3,432	-0.09%
2023/05/18	0	0.00	1.6	51.06	51.30	-1.6	3,383	-0.05%
2023/05/17	0	0.00	6.1	50.54	50.80	-6.1	3,341	-0.18%
2023/05/16	0	0.00	5	50.30	50.30	-5	3,305	-0.15%
2023/05/15	0	0.00	2	49.50	49.80	-2	3,314	-0.06%
2023/05/11	0.2	49.95	2	49.90	49.80	-1.8	3,315	-0.05%
2023/05/10	5	49.95	0	0.00	50.00	5	3,308	0.15%
2023/05/09	5	50.00	0	0.00	50.00	5	3,339	0.15%
2023/05/08	4	50.05	0	0.00	50.20	4	3,372	0.12%
2023/05/05	2	50.00	0	0.00	50.30	2	3,369	0.06%
2023/05/04	1	50.20	0	0.00	50.20	1	3,389	0.03%
2023/04/27	0	0.00	1	50.40	50.40	-1	3,428	-0.03%
2023/04/26	2	50.10	3	49.97	49.75	-1	3,420	-0.03%
2023/04/25	0	0.00	8	49.98	49.80	-8	3,402	-0.24%
2023/04/20	1	49.95	0	0.00	49.95	1	3,387	0.03%
2023/04/19	1	50.30	0	0.00	50.00	1	3,407	0.03%
2023/04/18	0	0.00	3	50.57	50.50	-3	3,376	-0.09%
2023/04/17	5	50.26	0	0.00	50.20	5	3,372	0.15%
2023/04/14	0	0.00	1	50.20	50.10	-1	3,361	-0.03%
2023/04/13	0	0.00	1	50.10	50.00	-1	3,347	-0.03%
2023/04/12	0	0.00	4	50.60	50.40	-4	3,344	-0.12%
2023/04/11	0	0.00	4	50.35	50.70	-4	3,361	-0.12%
2023/04/07	0	0.00	3	50.80	50.40	-3	3,316	-0.09%
2023/04/06	0.1	50.15	0	0.00	50.30	0.1	3,298	0.00%
2023/03/31	0	0.00	1	50.20	50.20	-1	3,294	-0.03%
2023/03/30	5	49.96	1	50.10	50.00	4	3,469	0.12%
2023/03/29	1	49.20	3	49.68	49.80	-2	3,642	-0.05%
2023/03/24	12	48.73	0	0.00	48.70	12	4,293	0.28%
2023/03/23	2	48.60	0.5	48.80	48.65	1.5	4,313	0.03%
2023/03/22	1	48.85	0	0.00	48.80	1	4,337	0.02%
2023/03/21	2	48.40	0	0.00	48.25	2	4,397	0.05%
2023/03/20	1	48.10	0	0.00	48.10	1	4,414	0.02%
2023/03/17	5	48.18	0	0.00	48.10	5	4,426	0.11%
2023/03/16	8	48.21	3	48.42	47.95	5	4,382	0.11%
2023/03/15	1	49.00	1	48.95	48.75	0	4,336	0.00%
2023/03/14	15	48.50	0	0.00	48.30	15	4,333	0.35%
2023/03/13	3	48.90	0	0.00	49.00	3	4,270	0.07%
2023/03/10	2	49.30	0	0.00	49.25	2	4,211	0.05%
2023/03/09	3	49.90	5	49.90	49.75	-2	4,197	-0.05%
2023/03/07	0	0.00	9	50.36	50.60	-9	4,211	-0.21%
2023/03/03	2.1	49.60	0	0.00	49.70	2.1	4,233	0.05%
2023/03/02	1	49.60	5	49.50	49.60	-4	4,266	-0.09%
2023/03/01	2	49.05	17	49.70	48.75	-15	4,263	-0.35%
2023/02/24	1	49.20	0	0.00	49.30	1	4,207	0.02%
2023/02/23	13	49.27	4.2	49.21	49.20	8.8	4,200	0.21%
2023/02/22	3	49.20	0	0.00	49.20	3	4,239	0.07%
2023/02/21	0	0.00	1	49.40	49.30	-1	4,256	-0.02%
2023/02/15	1	49.00	0	0.00	48.90	1	4,349	0.02%
2023/02/14	0	0.00	1	49.15	49.05	-1	4,352	-0.02%
2023/02/10	0	0.00	0.1	49.30	49.00	-0.1	4,361	0.00%
2023/02/09	0	0.00	0	49.70	49.50	0	4,340	0.00%
2023/02/08	0	0.00	1	49.40	49.35	-1	4,363	-0.02%
2023/02/07	1	49.35	0	0.00	49.80	1	4,378	0.02%
2023/02/06	0.1	49.60	1	49.75	49.45	-0.9	4,363	-0.02%
2023/02/03	17	49.43	17.1	49.63	49.30	-0.1	4,317	0.00%
2023/02/02	35	48.64	73.4	49.56	49.25	-38.4	4,296	-0.89%
2023/02/01	42	47.95	5	48.20	48.45	37	4,253	0.87%
2023/01/31	1	48.10	20	47.88	47.70	-19	4,267	-0.45%
2023/01/30	0	0.00	1	47.95	48.25	-1	4,215	-0.02%
2023/01/17	0	0.00	0.1	47.40	47.50	-0.1	4,231	0.00%
2023/01/16	0	0.00	1.1	47.17	47.20	-1.1	4,251	-0.03%
2023/01/13	0	0.00	1	47.35	47.25	-1	4,274	-0.02%
2023/01/12	1	47.15	0.1	47.55	47.10	0.9	4,365	0.02%
2023/01/11	7	47.46	0	0.00	47.40	7	4,418	0.16%
2023/01/10	0	0.00	1	47.95	48.00	-1	4,482	-0.02%
2023/01/09	0.3	48.10	0	0.00	48.20	0.3	4,558	0.01%
2023/01/06	1	47.65	0	0.00	47.60	1	4,576	0.02%
2023/01/04	0.1	47.60	0	0.00	47.55	0.1	4,688	0.00%
2022/12/29	0	0.00	10	48.07	48.25	-10	4,750	-0.21%
2022/12/27	3	47.43	1.3	47.48	47.55	1.7	4,774	0.04%
2022/12/23	2	47.50	0	0.00	47.80	2	4,941	0.04%
2022/12/21	0	0.00	1	47.20	47.30	-1	4,913	-0.02%
2022/12/20	3.1	47.81	0	0.00	47.30	3.1	4,741	0.07%
2022/12/19	4	47.58	1	48.45	48.75	3	4,618	0.06%
2022/12/16	5	46.60	0	0.00	48.45	5	4,426	0.11%
2022/12/13	7.1	47.30	0	0.00	47.35	7.1	4,448	0.16%
2022/12/09	0	0.00	1	48.30	48.50	-1	4,607	-0.02%
2022/12/07	1	47.25	0	0.00	47.15	1	4,619	0.02%
2022/12/06	1	47.65	0	0.00	47.55	1	4,609	0.02%
2022/12/05	2	48.23	0.1	48.45	48.50	1.9	4,605	0.04%
2022/12/02	2	47.90	0	0.00	48.50	2	4,650	0.04%
2022/12/01	1	48.00	0.1	48.50	48.40	0.9	4,668	0.02%
2022/11/30	17	47.20	27.1	47.74	48.50	-10.1	4,656	-0.22%
2022/11/29	10	47.25	0	0.00	47.25	10	4,600	0.22%
2022/11/25	2.5	47.11	1	47.20	46.90	1.5	4,630	0.03%
2022/11/24	0	0.00	7	47.20	47.20	-7	4,620	-0.15%
2022/11/23	0	0.00	5	46.80	46.70	-5	4,610	-0.11%
2022/11/21	0	0.00	1	46.00	46.10	-1	4,596	-0.02%
2022/11/18	7.1	45.84	0.3	45.85	45.85	6.8	4,596	0.15%
2022/11/17	7	46.35	0.1	46.35	46.35	6.9	4,585	0.15%
2022/11/15	2	46.73	2	46.93	47.00	0	4,557	0.00%
2022/11/14	0	0.00	3.1	47.04	47.55	-3.1	4,551	-0.07%
2022/11/11	1	46.35	1	46.55	46.65	0	4,535	0.00%
2022/11/10	2	46.18	1	46.10	46.30	1	4,561	0.02%
2022/11/09	0	0.00	2	46.10	46.30	-2	4,594	-0.04%
2022/11/08	1	45.40	2	45.65	45.75	-1	4,597	-0.02%
2022/11/04	0	0.00	1	45.00	45.40	-1	4,564	-0.02%
2022/11/03	1	44.40	0	0.00	44.40	1	4,553	0.02%
2022/11/01	1	43.95	1	44.05	44.25	0	4,539	0.00%
2022/10/27	0.1	44.20	0	0.00	44.15	0.1	4,587	0.00%
2022/10/26	1	44.25	0	0.00	44.40	1	4,618	0.02%
2022/10/25	2.1	43.97	0	0.00	44.25	2.1	4,645	0.05%
2022/10/21	3	45.85	0	0.00	45.20	3	4,610	0.07%
2022/10/20	1	45.10	2	45.93	46.60	-1	4,608	-0.02%
2022/10/19	1	46.20	1	46.40	45.70	0	4,533	0.00%
2022/10/18	0.1	45.35	0	0.00	45.60	0.1	4,484	0.00%
2022/10/17	2	45.43	2	45.78	45.70	0	4,480	0.00%
2022/10/14	4	46.51	0	0.00	46.10	4	4,470	0.09%
2022/10/13	1	47.00	1	47.15	46.80	0	4,511	0.00%
2022/10/12	1	46.75	1	46.95	46.90	0	4,644	0.00%
2022/10/11	1	47.15	5	47.11	46.85	-4	4,757	-0.08%
2022/10/07	2	47.28	2	47.45	47.20	0	4,773	0.00%
2022/10/06	1	47.55	2	47.83	47.70	-1	4,864	-0.02%
2022/10/05	0	0.00	1	47.45	47.30	-1	4,916	-0.02%
2022/10/04	1	46.95	1	47.10	47.00	0	4,936	0.00%
2022/10/03	1	45.35	1	45.50	45.85	0	4,897	0.00%
2022/09/30	4.2	45.80	1	46.10	46.45	3.2	4,875	0.07%
2022/09/29	1	46.40	4	46.74	47.10	-3	4,833	-0.06%
2022/09/28	3	46.38	1	46.20	46.10	2	4,769	0.04%
2022/09/27	2.3	47.02	0	0.00	47.10	2.3	4,713	0.05%
2022/09/26	3.1	46.80	3	47.02	46.85	0.1	4,697	0.00%
2022/09/23	13.4	47.66	8.3	47.69	47.40	5.1	4,628	0.11%
2022/09/22	6.1	48.21	1	48.50	48.20	5.1	4,619	0.11%
2022/09/21	2.4	49.21	0	0.00	49.05	2.4	4,510	0.05%
2022/09/20	1	49.70	1	49.70	49.90	0	4,422	0.00%
2022/09/19	2.3	49.54	0	0.00	50.00	2.3	4,355	0.05%
2022/09/16	2.3	50.17	0	0.00	50.10	2.3	4,290	0.05%
2022/09/15	6	51.87	1	51.50	51.60	5	4,213	0.12%
2022/09/13	0.4	52.00	1	52.20	52.00	-0.6	4,338	-0.01%
2022/09/12	0	0.00	6	52.20	52.20	-6	4,492	-0.13%
2022/09/08	0	0.00	8	51.29	52.30	-8	4,634	-0.17%
2022/09/01	0	0.00	1	51.00	50.70	-1	4,844	-0.02%
2022/08/31	0	0.00	2	51.30	51.40	-2	4,920	-0.04%
2022/08/30	3	50.40	0	0.00	50.70	3	4,986	0.06%
2022/08/29	1	50.50	3	50.60	50.50	-2	5,086	-0.04%
2022/08/26	7	50.74	0	0.00	51.00	7	5,207	0.13%
2022/08/24	1	50.20	0	0.00	50.00	1	5,467	0.02%
2022/08/22	0	0.00	10	50.00	50.40	-10	5,942	-0.17%
2022/08/19	11	49.98	0	50.00	49.90	11	6,057	0.18%
2022/08/18	1	50.10	9	49.98	49.90	-8	6,153	-0.13%
2022/08/15	1	51.40	0	0.00	51.30	1	6,469	0.02%
2022/08/12	0.1	51.50	2	51.40	51.40	-1.9	6,570	-0.03%
2022/08/11	0	51.00	1	51.30	51.40	-1	6,615	-0.01%
2022/08/08	0	0.00	1	50.60	51.30	-1	6,689	-0.01%
2022/08/05	1	50.50	3	50.90	50.70	-2	6,713	-0.03%
2022/08/04	0	0.00	5	49.68	49.95	-5	6,747	-0.07%
2022/08/03	4	50.10	0	0.00	50.10	4	6,774	0.06%
2022/07/25	5	49.51	0	0.00	49.05	5	6,645	0.08%
2022/07/22	2	49.50	0.4	49.60	49.55	1.6	6,653	0.02%
2022/07/21	7	49.59	0	0.00	49.70	7	6,600	0.11%
2022/07/19	5	48.50	4	48.48	48.60	1	6,472	0.02%
2022/07/18	3	52.17	2	52.20	52.80	1	6,297	0.02%
2022/07/15	1	51.20	0	0.00	51.80	1	6,149	0.02%
2022/07/14	2	52.05	0	0.00	52.10	2	6,075	0.03%
2022/07/13	0	0.00	37	52.30	52.20	-37	5,983	-0.62%
2022/07/12	2	51.25	0	0.00	51.50	2	5,926	0.03%
2022/07/11	1	52.40	0	0.00	52.60	1	5,893	0.02%
2022/07/07	1	51.50	0	0.00	52.30	1	5,894	0.02%
2022/07/05	1	52.80	0	0.00	53.00	1	5,896	0.02%
2022/06/22	0	0.00	1	54.50	54.80	-1	5,889	-0.02%
2022/06/20	1	55.20	5	54.88	54.40	-4	5,920	-0.07%
2022/06/17	1	55.50	1	56.30	56.30	0	5,758	0.00%
2022/06/16	0	0.00	5	57.20	56.80	-5	5,607	-0.09%
2022/06/14	1	56.80	0	0.00	56.80	1	5,642	0.02%
2022/06/13	0	0.00	10	56.88	56.80	-10	5,604	-0.18%
2022/06/10	3	57.37	7	57.19	57.10	-4	5,572	-0.07%
2022/06/09	0	0.00	1	56.60	57.10	-1	5,509	-0.02%
2022/06/08	1	57.20	3	57.40	57.20	-2	5,379	-0.04%
2022/06/07	6	57.45	1	57.30	56.90	5	5,333	0.09%
2022/06/06	2	56.70	4	56.73	57.00	-2	5,224	-0.04%
2022/06/02	2	55.85	4	55.95	56.10	-2	5,140	-0.04%
2022/06/01	1	55.40	10	55.51	55.40	-9	5,120	-0.18%
2022/05/31	7	54.17	0	0.00	52.80	7	4,955	0.14%
2022/05/30	7	55.23	0	0.00	54.40	7	4,711	0.15%
2022/05/26	1	56.50	0	0.00	55.90	1	4,473	0.02%
2022/05/25	0	0.00	15	57.17	56.10	-15	4,402	-0.34%
2022/05/24	0	0.00	8	56.71	56.20	-8	4,249	-0.19%
2022/05/23	0	0.00	7	56.00	55.80	-7	4,110	-0.17%
2022/05/20	0	0.00	6	55.78	56.00	-6	4,080	-0.15%
2022/05/19	0	0.00	1	54.40	54.40	-1	3,976	-0.03%
2022/05/18	2	53.85	0	0.00	54.60	2	3,952	0.05%
2022/05/16	0	0.00	2	54.20	54.10	-2	3,938	-0.05%
2022/05/13	3	52.87	0	0.00	53.50	3	3,964	0.08%
2022/05/12	0	0.00	2	53.20	53.40	-2	3,988	-0.05%
2022/05/10	3	51.93	0	0.00	53.00	3	3,994	0.08%
2022/05/09	2	53.20	0	0.00	53.00	2	3,972	0.05%
2022/04/27	3	53.43	1	53.50	53.30	2	4,221	0.05%
2022/04/26	0	0.00	3	54.90	54.70	-3	4,232	-0.07%
2022/04/25	2	54.80	0	0.00	54.70	2	4,310	0.05%
2022/04/22	5.7	55.56	2	55.65	56.10	3.7	4,303	0.09%
2022/04/20	1	55.80	0	0.00	56.00	1	4,408	0.02%
2022/04/18	0	56.20	0	0.00	56.00	0	4,653	0.00%
2022/04/15	0	0.00	3	56.30	56.20	-3	4,652	-0.06%
2022/04/14	1	56.20	1.5	56.46	56.40	-0.5	4,672	-0.01%
2022/04/13	1	55.60	2	56.40	56.50	-1	4,681	-0.02%
2022/04/11	3.3	55.99	3	56.30	56.00	0.3	4,751	0.01%
2022/04/08	1	55.50	0	0.00	56.00	1	4,779	0.02%
2022/04/07	0.2	56.00	0	0.00	55.50	0.2	4,784	0.00%
2022/04/01	0	0.00	2	56.00	56.20	-2	4,743	-0.04%
2022/03/31	2	56.00	0	0.00	56.00	2	4,760	0.04%
2022/03/30	1	56.30	0	0.00	56.40	1	4,771	0.02%
2022/03/29	2	55.80	2	56.00	56.40	0	4,789	0.00%
2022/03/28	0	0.00	1.4	56.36	56.20	-1.4	4,808	-0.03%
2022/03/25	0	0.00	1	56.70	56.70	-1	4,822	-0.02%
2022/03/24	0	0.00	8	56.44	56.90	-8	4,842	-0.17%
2022/03/23	24	56.31	1	56.30	56.30	23	4,912	0.47%
2022/03/22	0	0.00	2	58.10	58.20	-2	4,765	-0.04%
2022/03/17	0	0.00	2	56.90	57.30	-2	4,639	-0.04%
2022/03/16	0	0.00	2	56.75	56.90	-2	4,641	-0.04%
2022/03/15	0	0.00	1	56.20	56.40	-1	4,629	-0.02%
2022/03/10	0	0.00	2.2	57.09	57.20	-2.2	4,614	-0.05%
2022/03/08	1	55.60	10	55.92	55.60	-9	4,550	-0.20%
2022/03/04	0.5	56.70	1	56.80	56.80	-0.5	4,639	-0.01%
2022/03/03	1	56.60	1	56.90	56.90	0	4,648	0.00%
2022/03/02	0	0.00	1	56.90	56.90	-1	4,619	-0.02%
2022/03/01	0	0.00	9	56.41	56.70	-9	4,574	-0.20%
2022/02/24	2	55.40	0	0.00	55.70	2	4,479	0.04%
2022/02/23	1	55.80	0	0.00	56.20	1	4,419	0.02%
2022/02/22	3	55.40	1	55.40	56.00	2	4,427	0.05%
2022/02/21	0	55.90	0	0.00	55.90	0	4,442	0.00%
2022/02/16	3.2	55.81	0	0.00	56.00	3.2	4,555	0.07%
2022/02/15	2	56.20	1	55.60	55.50	1	4,535	0.02%
2022/02/14	2	56.00	2	55.75	55.80	0	4,485	0.00%
2022/02/11	2	56.15	2	55.95	56.10	0	4,438	0.00%
2022/02/10	0	0.00	5	55.40	55.60	-5	4,358	-0.11%
2022/02/07	0	0.00	3	55.00	55.10	-3	4,275	-0.07%
2022/01/26	0	0.00	2	54.40	54.40	-2	4,189	-0.05%
2022/01/25	0	0.00	6	54.00	54.50	-6	4,188	-0.14%
2022/01/24	5	54.30	7	54.10	54.40	-2	4,159	-0.05%
2022/01/21	1	54.30	0.8	54.30	54.30	0.2	4,133	0.00%
2022/01/20	10	54.50	3	54.50	54.70	7	4,094	0.17%
2022/01/19	0	0.00	6	54.42	54.40	-6	4,051	-0.15%
2022/01/18	0	0.00	7.3	54.56	54.50	-7.3	4,028	-0.18%
2022/01/17	1	53.50	1	53.30	53.50	0	3,949	0.00%
2022/01/14	2	53.40	19	52.91	53.40	-17	4,013	-0.42%
2022/01/13	0	0.00	1	53.50	53.90	-1	3,994	-0.03%
2022/01/12	19	53.96	3	53.40	53.60	16	3,977	0.40%
2022/01/11	3	52.87	4.2	53.20	53.20	-1.2	3,898	-0.03%
2022/01/07	0.1	51.70	0	0.00	51.70	0.1	3,814	0.00%
2022/01/05	6	51.75	0	0.00	51.80	6	3,781	0.16%
2022/01/04	3	51.83	1	52.40	51.90	2	3,756	0.05%
2022/01/03	20	52.50	4	52.23	52.30	16	3,738	0.43%
2021/12/30	10	52.80	4	52.80	52.60	6	3,721	0.16%
2021/12/29	0	0.00	2	52.45	52.50	-2	3,711	-0.05%
2021/12/27	0	0.00	1	51.70	51.90	-1	3,716	-0.03%
2021/12/24	2	51.10	2	51.35	51.20	0	3,706	0.00%
2021/12/23	2	50.90	1	51.00	50.90	1	3,712	0.03%
2021/12/21	10	50.60	0	0.00	50.80	10	3,642	0.27%
2021/12/20	1	50.50	0	0.00	50.60	1	3,608	0.03%
2021/12/17	1	50.60	0	0.00	50.80	1	3,575	0.03%
2021/12/16	2	50.60	0	0.00	50.60	2	3,487	0.06%
2021/12/15	1	50.50	0	0.00	50.50	1	3,506	0.03%
2021/12/14	1	50.40	0	0.00	50.50	1	3,531	0.03%
2021/12/13	0	0.00	1	50.60	50.60	-1	3,523	-0.03%
2021/12/10	1	50.50	0	0.00	50.40	1	3,512	0.03%
2021/12/07	1	50.40	0	0.00	50.30	1	3,492	0.03%
2021/12/03	0	0.00	0.8	50.10	50.10	-0.8	3,495	-0.02%
2021/12/01	2	50.30	0	0.00	50.40	2	3,499	0.06%
2021/11/30	1	50.40	0	0.00	50.30	1	3,492	0.03%
2021/11/26	1	50.00	2	50.20	50.00	-1	3,292	-0.03%
2021/11/25	6	50.30	0	0.00	50.60	6	3,295	0.18%
2021/11/23	0	0.00	1	50.70	50.60	-1	3,297	-0.03%
2021/11/22	0	0.00	2	50.80	51.00	-2	3,299	-0.06%
2021/11/19	3	50.40	1	50.50	50.50	2	3,306	0.06%
2021/11/18	1	50.10	1	50.10	50.10	0	3,273	0.00%
2021/11/17	8	50.51	0	0.00	50.50	8	3,221	0.25%
2021/11/16	2	51.60	13	51.55	51.80	-11	3,126	-0.35%
2021/11/15	1	52.10	1	52.00	52.00	0	3,180	0.00%
2021/11/11	1	52.00	0	0.00	52.10	1	3,309	0.03%
2021/11/10	1	51.90	1	52.20	52.20	0	3,420	0.00%
2021/11/05	0	0.00	1	52.10	52.10	-1	4,046	-0.02%
2021/11/03	0	0.00	2	52.60	52.60	-2	4,288	-0.05%
2021/11/02	0	0.00	1.8	52.13	52.00	-1.8	4,352	-0.04%
2021/11/01	1	52.50	0	0.00	52.60	1	4,399	0.02%
2021/10/29	0	0.00	1	52.00	51.90	-1	4,453	-0.02%
2021/10/28	0	0.00	55.2	52.00	52.00	-55.2	4,509	-1.22%
2021/10/27	0	0.00	1	52.00	51.90	-1	4,517	-0.02%
2021/10/26	0	0.00	3	51.80	51.80	-3	4,543	-0.07%
2021/10/25	2	51.60	2	51.75	51.40	0	4,542	0.00%
2021/10/22	1	51.40	6	51.38	51.80	-5	4,561	-0.11%
2021/10/21	1	50.40	4	50.55	50.40	-3	4,493	-0.07%
2021/10/20	1	50.60	1	50.50	50.50	0	4,446	0.00%
2021/10/19	0	0.00	3	50.27	50.60	-3	4,489	-0.07%
2021/10/18	1	49.90	0	0.00	49.60	1	4,473	0.02%
2021/10/14	0	0.00	10	49.10	49.30	-10	4,493	-0.22%
2021/10/13	0	0.00	2	48.90	48.95	-2	4,577	-0.04%
2021/10/08	0	0.00	3	49.10	49.00	-3	4,683	-0.06%
2021/10/07	0	0.00	11.1	48.36	48.50	-11.1	4,726	-0.24%
2021/10/06	5	47.33	0	0.00	47.25	5	4,777	0.10%
2021/10/05	1	47.15	1.4	47.30	47.55	-0.4	4,859	-0.01%
2021/10/01	1	48.05	0	0.00	48.05	1	5,005	0.02%
2021/09/30	3	48.20	0	0.00	48.50	3	5,197	0.06%
2021/09/29	59	48.21	0	0.00	48.20	59	5,937	0.99%
2021/09/28	0	0.00	1	48.90	48.90	-1	6,454	-0.02%
2021/09/24	1	48.50	1	48.70	48.50	0	6,691	0.00%
2021/09/23	1	48.60	0	0.00	48.35	1	6,726	0.01%
2021/09/22	1	48.00	1	48.15	48.15	0	6,709	0.00%
2021/09/17	1	48.60	0	0.00	48.90	1	6,676	0.01%
2021/09/16	1	48.60	1	48.55	48.65	0	6,655	0.00%
2021/09/15	1	48.25	0	0.00	48.25	1	6,700	0.01%
2021/09/14	6	48.52	0	0.00	48.30	6	6,743	0.09%
2021/09/13	1	48.35	1	48.40	48.80	0	6,789	0.00%
2021/09/09	0	0.00	2	47.40	47.80	-2	6,945	-0.03%
2021/09/08	3	47.33	0	0.00	47.50	3	6,945	0.04%
2021/09/02	1	47.85	0	0.00	47.70	1	6,969	0.01%
2021/09/01	2	48.10	0	0.00	48.10	2	6,957	0.03%
2021/08/31	1	48.25	0	0.00	48.40	1	6,952	0.01%
2021/08/30	0	0.00	1	48.15	48.30	-1	6,936	-0.01%
2021/08/27	6	47.53	2	47.65	47.65	4	6,936	0.06%
2021/08/25	2	47.68	0	0.00	47.85	2	6,941	0.03%
2021/08/20	2	46.70	4.9	46.72	46.55	-2.9	6,993	-0.04%
2021/08/19	4	46.99	4.2	47.02	47.10	-0.2	7,091	0.00%
2021/08/18	0	0.00	2	47.15	47.60	-2	7,026	-0.03%
2021/08/17	1	47.55	1	47.40	47.60	0	6,988	0.00%
2021/08/16	11	47.05	3	47.60	47.40	8	6,916	0.12%
2021/08/13	8	47.81	1	47.60	47.90	7	6,827	0.10%
2021/08/12	11	48.11	0	0.00	48.35	11	6,804	0.16%
2021/08/11	28	49.06	3	49.40	48.85	25	6,673	0.37%
2021/08/10	2	55.20	9	55.23	55.10	-7	6,273	-0.11%
2021/08/09	5	55.48	12	55.52	55.40	-7	6,181	-0.11%
2021/08/06	0	0.00	5	55.78	55.60	-5	6,101	-0.08%
2021/08/05	1	55.80	1	56.10	56.20	0	6,078	0.00%
2021/08/04	2	55.00	1	55.20	55.50	1	6,119	0.02%
2021/08/03	0	0.00	7	54.93	55.10	-7	6,142	-0.11%
2021/08/02	2	54.60	0	0.00	54.60	2	6,079	0.03%
2021/07/30	0	0.00	2	54.70	54.60	-2	6,060	-0.03%
2021/07/29	1	54.80	0	0.00	54.60	1	6,068	0.02%
2021/07/28	2.3	53.94	2	54.40	54.60	0.3	6,082	0.00%
2021/07/27	0	0.00	1	54.70	54.80	-1	6,126	-0.02%
2021/07/26	3	55.20	1.5	55.07	54.80	1.5	6,156	0.02%
2021/07/22	1	54.60	0	0.00	54.60	1	6,164	0.02%
2021/07/21	3	54.77	2	54.40	54.60	1	6,136	0.02%
2021/07/20	0	0.00	4	54.75	54.80	-4	6,137	-0.07%
2021/07/19	1	55.30	13	55.08	55.20	-12	6,115	-0.20%
2021/07/16	7	54.40	1	54.40	54.40	6	6,090	0.10%
2021/07/15	5	53.98	5	54.50	54.10	0	6,054	0.00%
2021/07/14	3	53.57	5	53.78	54.10	-2	5,979	-0.03%
2021/07/13	6	54.10	2	54.30	54.20	4	5,909	0.07%
2021/07/12	8	55.51	3	55.40	55.00	5	5,810	0.09%
2021/07/09	8.2	55.82	1	55.60	55.40	7.2	5,715	0.13%
2021/07/08	5.1	56.32	1	56.90	56.40	4.1	5,625	0.07%
2021/07/07	8.2	56.14	2.2	56.00	55.80	6	5,586	0.11%
2021/07/06	60	57.92	18.5	58.69	57.00	41.5	5,419	0.77%
2021/07/05	15	57.69	99	57.69	57.70	-84	4,804	-1.75%
2021/07/02	38	52.57	2	52.40	52.50	36	4,266	0.84%
2021/07/01	44	51.54	0	0.00	51.10	44	4,058	1.08%
2021/06/30	2	51.10	4	51.28	51.10	-2	4,050	-0.05%
2021/06/29	1	50.50	0	0.00	50.70	1	4,031	0.02%
2021/06/28	0	50.20	0	0.00	50.40	0	4,085	0.00%
2021/06/25	0.1	50.40	0	0.00	50.20	0.1	4,092	0.00%
2021/06/23	0.1	50.50	0	0.00	50.40	0.1	4,105	0.00%
2021/06/22	0	0.00	2	50.80	50.50	-2	4,089	-0.05%
2021/06/18	0	0.00	2	51.20	50.00	-2	3,990	-0.05%
2021/06/17	0	0.00	0.2	50.92	51.10	-0.2	3,881	0.00%
2021/06/11	0	0.00	5.5	50.98	50.80	-5.5	4,037	-0.14%
2021/06/10	0.1	50.70	0	0.00	50.40	0.1	4,074	0.00%
2021/06/07	1	50.20	0	0.00	51.00	1	4,101	0.02%
2021/06/03	3	51.10	0	0.00	51.30	3	4,097	0.07%
2021/06/01	1	51.90	1.9	51.95	51.90	-0.9	4,110	-0.02%
2021/05/31	22	51.59	7.4	51.85	51.90	14.6	4,146	0.35%
2021/05/28	4	51.48	0	0.00	51.60	4	4,161	0.10%
2021/05/26	0	0.00	2	50.70	50.70	-2	4,136	-0.05%
2021/05/25	0	0.00	2.4	49.97	50.00	-2.4	4,141	-0.06%
2021/05/21	0	0.00	0.4	49.74	49.45	-0.4	4,222	-0.01%
2021/05/20	1	50.80	2	49.58	49.40	-1	4,210	-0.02%
2021/05/19	0	0.00	1	50.20	50.00	-1	4,196	-0.02%
2021/05/18	1	49.25	0	0.00	49.20	1	4,190	0.02%
2021/05/17	0	0.00	11	47.37	47.45	-11	4,212	-0.26%
2021/05/13	2	47.67	0	0.00	47.35	2	4,140	0.05%
2021/05/12	20	47.33	10	47.93	47.50	10	4,096	0.24%
2021/05/11	10	49.85	0	0.00	49.20	10	4,026	0.25%
2021/05/10	0	51.00	1	51.20	51.20	-1	3,950	-0.03%
2021/05/05	0	0.00	16	50.36	50.00	-16	4,033	-0.40%
2021/05/03	0	0.00	0.1	50.30	50.30	-0.1	4,201	0.00%
2021/04/29	1	51.70	5	51.72	51.50	-4	4,184	-0.10%
2021/04/28	1.3	51.20	15.2	51.37	51.60	-13.9	4,174	-0.33%
2021/04/27	0	0.00	4	50.10	50.20	-4	4,191	-0.10%
2021/04/26	0	0.00	5.2	50.04	49.95	-5.2	4,197	-0.12%
2021/04/23	1	49.45	0	0.00	49.50	1	4,191	0.02%
2021/04/22	0	0.00	2	49.50	49.50	-2	4,235	-0.05%
2021/04/21	1	49.10	2	49.13	49.00	-1	4,213	-0.02%
2021/04/20	2	48.20	0	0.00	48.55	2	4,224	0.05%
2021/04/19	3	47.85	2	48.25	48.25	1	4,271	0.02%
2021/04/16	11	47.79	0	0.00	47.80	11	4,303	0.26%
2021/04/13	4.1	47.40	2	47.35	47.35	2.1	4,410	0.05%
2021/04/12	5	47.00	0	0.00	47.05	5	4,394	0.11%
2021/04/09	8	47.69	0	0.00	46.95	8	4,361	0.18%
2021/04/08	7.3	49.40	1.2	49.48	49.50	6.1	4,206	0.15%
2021/04/07	0.4	49.35	1	49.40	49.60	-0.7	4,227	-0.02%
2021/04/06	2	49.60	0	0.00	49.55	2	4,215	0.05%
2021/04/01	0	0.00	11	49.00	48.80	-11	4,201	-0.26%
2021/03/31	9	48.69	0	0.00	48.80	9	4,187	0.21%
2021/03/30	0	0.00	2.6	48.66	48.75	-2.6	4,141	-0.06%
2021/03/26	2	48.05	2	48.13	47.95	0	4,136	0.00%
2021/03/25	1	48.15	0	0.00	48.15	1	4,134	0.02%
2021/03/24	0	0.00	1	47.80	47.80	-1	4,144	-0.02%
2021/03/23	2	47.50	1	47.60	47.85	1	4,144	0.02%
2021/03/22	2	47.40	0	0.00	47.65	2	4,171	0.05%
2021/03/19	2	47.68	9.3	47.60	47.65	-7.3	4,178	-0.17%
2021/03/17	1	47.45	6	47.17	47.25	-5	4,149	-0.12%
2021/03/16	0	0.00	3	47.13	47.15	-3	4,130	-0.07%
2021/03/15	5	46.33	10.7	46.51	46.60	-5.7	4,179	-0.14%
2021/03/12	1	45.55	0.2	45.55	45.70	0.8	4,183	0.02%
2021/03/11	5	45.40	4	45.64	45.55	1	4,250	0.02%
2021/03/10	0	0.00	5	45.44	45.35	-5	4,328	-0.12%
2021/03/05	6.2	45.08	20	45.05	45.25	-13.8	4,703	-0.29%
2021/03/04	2	45.20	5	45.69	45.45	-3	5,108	-0.06%
2021/03/03	8.2	45.73	21	45.62	46.00	-12.8	5,155	-0.25%
2021/03/02	0	0.00	2	46.20	45.90	-2	5,204	-0.04%
2021/02/26	3	45.47	0.7	45.35	45.35	2.3	5,188	0.04%
2021/02/25	0	45.20	13	45.38	45.50	-13	5,131	-0.25%
2021/02/24	1	45.10	4	45.19	45.05	-3	5,126	-0.06%
2021/02/23	2	45.10	0	0.00	45.05	2	5,111	0.04%
2021/02/22	3	44.40	4	44.50	44.45	-1	5,069	-0.02%
2021/02/19	2	44.08	5.6	44.07	44.30	-3.6	5,072	-0.07%
2021/02/18	2	44.60	0	0.00	44.45	2	5,068	0.04%
2021/02/17	1	44.20	0.7	44.10	44.20	0.3	5,060	0.01%
2021/02/03	0	43.70	0	0.00	43.95	0	5,048	0.00%
2021/02/02	0	0.00	4	43.70	43.70	-4	5,071	-0.08%
2021/02/01	0	0.00	2.2	42.90	43.10	-2.2	5,056	-0.04%
2021/01/29	7.1	43.30	0	0.00	43.00	7.1	5,036	0.14%
2021/01/28	3	43.88	2	43.70	44.10	1	4,965	0.02%
2021/01/27	0	0.00	2	44.78	44.60	-2	4,929	-0.04%
2021/01/26	3	45.50	7	44.94	44.70	-4	4,896	-0.08%
2021/01/25	2	44.35	17	44.41	45.60	-15	4,766	-0.31%
2021/01/22	0	43.20	1	43.50	43.45	-1	4,655	-0.02%
2021/01/21	1	42.85	0	0.00	42.90	1	4,659	0.02%
2021/01/19	1	43.30	1	43.40	43.30	0	4,594	0.00%
2021/01/15	1	43.75	5	43.76	43.50	-4	4,542	-0.09%
2021/01/12	9	43.68	0	0.00	43.65	9	4,539	0.20%
2021/01/11	0.1	43.35	12	43.47	43.85	-11.9	4,468	-0.27%
2021/01/08	6	43.38	2	43.50	43.60	4	4,424	0.09%
2021/01/07	2	42.85	8	43.13	43.30	-6	4,364	-0.14%
2021/01/06	0	0.00	5	42.80	42.75	-5	4,307	-0.12%
2021/01/05	0	0.00	11	42.79	42.90	-11	4,262	-0.26%
2021/01/04	0	0.00	1	42.95	42.80	-1	4,250	-0.02%
2020/12/31	3	42.65	0	0.00	42.90	3	4,239	0.07%
2020/12/30	0	0.00	6	42.79	42.85	-6	4,225	-0.14%
2020/12/29	0	0.00	1.1	42.65	42.85	-1.1	4,201	-0.03%
2020/12/28	6	42.78	1	42.85	42.75	5	4,203	0.12%
2020/12/25	1	42.40	7.9	42.44	42.55	-6.9	4,195	-0.16%
2020/12/24	1	42.30	2	42.30	42.30	-1	4,177	-0.02%
2020/12/23	1	41.80	2	41.85	42.25	-1	4,186	-0.02%
2020/12/21	1	42.20	0	0.00	42.45	1	4,374	0.02%
2020/12/18	0	0.00	3	42.40	42.15	-3	4,440	-0.07%
2020/12/17	0	0.00	3	42.85	42.30	-3	4,440	-0.07%
2020/12/16	0	0.00	6	42.52	42.80	-6	4,477	-0.13%
2020/12/15	0	0.00	12	42.18	42.05	-12	4,452	-0.27%
2020/12/14	0	0.00	3	42.55	42.45	-3	4,436	-0.07%
2020/12/11	1	42.35	3	42.08	42.40	-2	4,415	-0.05%
2020/12/10	0	0.00	1	42.25	42.20	-1	4,401	-0.02%
2020/12/09	0	0.00	5	42.10	42.15	-5	4,362	-0.11%
2020/12/08	8	41.94	0	0.00	42.05	8	4,289	0.19%
2020/12/07	1	41.70	0	0.00	41.90	1	4,231	0.02%
2020/12/04	3	41.60	0	0.00	41.75	3	4,172	0.07%
2020/12/02	2	41.35	0	0.00	41.60	2	4,056	0.05%
2020/12/01	11	41.85	2	42.30	41.80	9	3,975	0.23%
2020/11/30	1	42.15	6.4	42.15	42.65	-5.4	3,794	-0.14%
2020/11/27	0	0.00	14	40.65	40.65	-14	3,365	-0.42%
2020/11/26	0	0.00	1	40.25	40.35	-1	3,292	-0.03%
2020/11/25	2	40.03	0	0.00	40.00	2	3,288	0.06%
2020/11/24	0.3	40.15	0	0.00	40.10	0.3	3,236	0.01%
2020/11/23	2	40.20	0	0.00	40.15	2	3,224	0.06%
2020/11/20	0	0.00	6	40.10	40.05	-6	3,209	-0.19%
2020/11/18	3	40.45	10	40.35	40.50	-7	3,207	-0.22%
2020/11/17	0.3	40.30	0	0.00	40.35	0.3	3,212	0.01%
2020/11/12	5	40.20	0	0.00	40.30	5	3,289	0.15%
2020/11/11	2	40.10	3	40.20	40.25	-1	3,291	-0.03%
2020/11/09	10	39.65	0.2	39.65	39.80	9.8	3,261	0.30%
2020/10/29	5	39.10	0.9	39.15	39.00	4.1	3,453	0.12%
2020/10/28	0	0.00	3	39.53	39.65	-3	3,482	-0.09%
2020/10/26	2	39.35	2	39.40	39.40	0	3,768	0.00%
2020/10/23	1	39.35	0	0.00	39.20	1	3,879	0.03%
2020/10/22	0	0.00	0.6	39.30	39.45	-0.6	4,000	-0.01%
2020/10/21	4	39.20	0	0.00	39.15	4	4,017	0.10%
2020/10/13	0	0.00	10	39.65	39.65	-10	4,704	-0.21%
2020/10/12	0.2	39.70	0	0.00	39.70	0.2	4,788	0.01%
2020/10/07	0	0.00	2	39.30	39.30	-2	4,867	-0.04%
2020/09/25	19	37.90	1	37.65	37.95	18	5,089	0.35%
2020/09/24	9	37.94	2	37.90	37.75	7	5,022	0.14%
2020/09/23	10	38.29	0	0.00	38.55	10	4,941	0.20%
2020/09/21	1	39.20	0	0.00	39.15	1	4,844	0.02%
2020/09/18	1	39.80	0	0.00	39.80	1	4,845	0.02%
2020/09/16	1	39.95	0	0.00	39.90	1	4,833	0.02%
2020/09/15	14	39.85	0	0.00	39.95	14	4,831	0.29%
2020/09/11	3	39.92	0	0.00	40.00	3	4,915	0.06%
2020/09/09	3	40.05	0	0.00	40.30	3	4,927	0.06%
2020/09/08	5	40.00	0	0.00	40.00	5	4,956	0.10%
2020/09/07	1	40.00	2	40.10	40.10	-1	4,969	-0.02%
2020/09/03	2	40.50	0	0.00	40.45	2	4,938	0.04%
2020/09/01	0	0.00	3	40.50	40.35	-3	5,006	-0.06%
2020/08/31	2	41.30	0	0.00	41.10	2	5,000	0.04%
2020/08/25	1	41.40	0	0.00	41.50	1	4,974	0.02%
2020/08/21	0	0.00	1	40.55	40.30	-1	5,056	-0.02%
2020/08/20	5	40.19	11	40.05	40.10	-6	5,022	-0.12%
2020/08/19	4	41.29	0	0.00	41.00	4	4,971	0.08%
2020/08/18	1	40.65	1	40.70	40.55	0	4,897	0.00%
2020/08/17	0	0.00	1	40.75	40.70	-1	4,913	-0.02%
2020/08/14	3.1	40.50	0	0.00	40.55	3.1	4,894	0.06%
2020/08/11	0	0.00	0.3	40.35	40.35	-0.3	4,835	-0.01%
2020/08/10	1	40.00	1	39.95	40.00	0	4,798	0.00%
2020/08/07	4.9	39.98	0	0.00	39.95	4.9	4,815	0.10%
2020/08/06	0	0.00	1	40.50	40.25	-1	4,828	-0.02%
2020/08/05	3	40.20	0	0.00	40.25	3	4,817	0.06%
2020/08/03	2	39.85	0.8	39.60	39.50	1.2	4,718	0.02%
2020/07/31	2	39.85	1	40.30	39.90	1	4,649	0.02%
2020/07/30	1	43.10	2	43.30	43.50	-1	4,432	-0.02%
2020/07/29	3	43.27	1	43.60	43.60	2	4,338	0.05%
2020/07/28	1	43.50	2	43.50	43.60	-1	4,249	-0.02%
2020/07/27	4	43.78	0	0.00	44.25	4	4,148	0.10%
2020/07/24	5	44.22	30	44.49	44.50	-25	4,044	-0.62%
2020/07/23	11	44.40	2	44.53	44.50	9	3,914	0.23%
2020/07/22	1	43.90	3	44.47	44.50	-2	3,816	-0.05%
2020/07/21	13	44.12	6.8	43.83	44.15	6.2	3,705	0.17%
2020/07/20	10	43.60	5	43.56	43.80	5	3,620	0.14%
2020/07/17	5	42.79	8	43.27	43.25	-3	3,515	-0.09%
2020/07/16	17	42.09	0	0.00	42.30	17	3,368	0.50%
2020/07/15	6	41.90	0	0.00	42.00	6	3,298	0.18%
2020/07/14	0	0.00	10	41.94	41.90	-10	3,270	-0.31%
2020/07/10	0	0.00	1	41.35	41.45	-1	3,202	-0.03%
2020/07/07	0	0.00	2	41.25	41.15	-2	3,088	-0.06%
2020/07/06	0	0.00	4	41.05	41.15	-4	3,055	-0.13%
2020/07/03	0	0.00	2	40.78	40.80	-2	3,017	-0.07%
2020/07/02	0.2	40.30	0	0.00	40.55	0.2	2,996	0.01%
2020/07/01	0	0.00	1	39.80	39.85	-1	2,986	-0.03%
2020/06/24	0	0.00	1	39.55	39.45	-1	2,928	-0.03%
2020/06/18	0	0.00	2	39.10	39.00	-2	2,910	-0.07%
2020/06/17	1	39.00	0	0.00	39.00	1	2,909	0.03%
2020/06/16	7	38.99	6	39.08	39.00	1	3,001	0.03%
2020/06/15	0.1	38.80	0	0.00	38.80	0.1	3,126	0.00%
2020/06/11	1	39.95	1	40.25	39.95	0	3,240	0.00%
2020/06/10	0	0.00	1	40.50	40.65	-1	3,264	-0.03%
2020/06/09	0	0.00	2	40.50	40.45	-2	3,367	-0.06%
2020/06/04	4	40.15	1	40.25	40.30	3	3,454	0.09%
2020/06/03	0	0.00	1	40.30	40.25	-1	3,489	-0.03%
2020/06/02	0	0.00	2	39.65	39.80	-2	3,487	-0.06%
2020/06/01	0	0.00	4	39.75	39.50	-4	3,488	-0.11%
2020/05/29	2	39.20	1	39.25	39.25	1	3,484	0.03%
2020/05/20	0	0.00	12	39.06	38.95	-12	3,564	-0.34%
2020/05/19	0	0.00	2	39.18	39.10	-2	3,593	-0.06%
2020/05/18	0	0.00	1	38.80	38.70	-1	3,598	-0.03%
2020/05/14	0	0.00	1	39.35	39.05	-1	3,608	-0.03%
2020/05/13	1	38.85	3.2	39.40	39.25	-2.2	3,587	-0.06%
2020/05/12	0	0.00	3	38.80	38.70	-3	3,581	-0.08%
2020/05/11	1	38.80	1	39.00	38.80	0	3,601	0.00%
2020/05/07	4	38.35	5	38.20	38.20	-1	3,595	-0.03%
2020/05/06	10	37.92	0	0.00	38.00	10	3,597	0.28%
2020/05/05	0	0.00	2	38.05	38.10	-2	3,603	-0.06%
2020/04/30	0	0.00	7	38.84	38.95	-7	3,602	-0.19%
2020/04/29	0	0.00	2	38.48	38.65	-2	3,619	-0.06%
2020/04/28	0	0.00	1	38.20	38.10	-1	3,648	-0.03%
2020/04/27	0	0.00	2	37.95	37.90	-2	3,764	-0.05%
2020/04/22	1	37.00	0	0.00	37.25	1	3,778	0.03%
2020/04/21	1	37.25	0	0.00	37.15	1	3,770	0.03%
2020/04/17	1	37.75	0	0.00	37.75	1	3,729	0.03%
2020/04/16	2	37.15	0	0.00	37.10	2	3,709	0.05%
2020/04/15	0	0.00	1	37.45	37.45	-1	3,713	-0.03%
2020/04/14	0	0.00	5	37.10	37.25	-5	3,748	-0.13%
2020/04/13	2	36.75	4	36.53	36.65	-2	3,752	-0.05%
2020/04/09	1	36.30	0	0.00	36.35	1	3,795	0.03%
2020/04/07	2	36.40	1	36.65	36.05	1	3,770	0.03%
2020/04/01	1	35.20	1	35.10	35.00	0	3,691	0.00%
2020/03/31	0	0.00	1	35.30	35.50	-1	3,674	-0.03%
2020/03/30	2	34.90	0	0.00	34.90	2	3,647	0.05%
2020/03/27	5	35.62	0	0.00	35.35	5	3,661	0.14%
2020/03/25	1	34.60	0	0.00	34.65	1	3,681	0.03%
2020/03/24	15.4	33.53	0	0.00	33.50	15.4	3,656	0.42%
2020/03/23	0	0.00	1	32.80	31.65	-1	3,641	-0.03%
2020/03/20	4	32.86	1	32.30	33.25	3	3,645	0.08%
2020/03/19	1	32.10	8	34.15	31.45	-7	3,558	-0.20%
2020/03/17	2.1	35.58	2	35.23	35.10	0.1	3,354	0.00%
2020/03/16	1	36.60	0	0.00	36.45	1	3,232	0.03%
2020/03/13	3	36.00	2	35.85	37.60	1	3,164	0.03%
2020/03/12	2	37.85	1	37.65	37.40	1	3,026	0.03%
2020/03/10	8	38.39	0	0.00	38.30	8	2,889	0.28%
2020/03/09	1	38.50	0	0.00	38.30	1	2,872	0.03%
2020/03/04	0	0.00	3	38.50	38.60	-3	2,788	-0.11%
2020/03/02	1	38.45	3.1	38.25	38.30	-2.1	2,726	-0.08%
2020/02/26	0	0.00	1	38.90	38.90	-1	2,915	-0.03%
2020/02/21	0	0.00	3	39.25	39.15	-3	2,913	-0.10%
2020/02/19	0	0.00	2	39.20	39.10	-2	2,928	-0.07%
2020/02/17	40	38.83	0	0.00	38.75	40	2,998	1.33%
2020/02/14	1	39.00	100	39.05	39.00	-99	3,203	-3.09%
2020/02/13	1	39.00	0	0.00	39.00	1	3,251	0.03%
2020/02/12	1	38.60	0	0.00	38.85	1	3,230	0.03%
2020/02/11	101	38.35	0	0.00	38.55	101	3,224	3.13%	大買/鉅額交易
2020/02/10	1	38.20	8	38.08	38.25	-7	3,223	-0.22%
2020/02/03	0	0.00	1	38.00	37.85	-1	3,350	-0.03%
2020/01/31	2	38.20	0	0.00	38.00	2	3,320	0.06%
2020/01/30	1	37.85	0	0.00	37.95	1	3,303	0.03%
2020/01/15	0	0.00	1	38.70	38.60	-1	3,330	-0.03%
2020/01/13	1	38.25	0	0.00	38.55	1	3,448	0.03%
2020/01/09	3	38.07	0	0.00	37.95	3	3,478	0.09%
2020/01/07	0	0.00	3	38.80	38.45	-3	3,521	-0.09%
2020/01/03	0	0.00	4	39.06	39.15	-4	3,618	-0.11%
2020/01/02	0	0.00	5.5	38.95	38.95	-5.5	3,661	-0.15%
2019/12/31	1	39.05	0	0.00	39.10	1	3,689	0.03%
2019/12/26	0	38.90	0	0.00	39.00	0	3,714	0.00%
2019/12/25	0	0.00	1	39.35	39.10	-1	3,730	-0.03%
2019/12/20	0	38.80	0	0.00	39.10	0	3,783	0.00%
2019/12/19	0	0.00	1.3	38.82	39.00	-1.3	3,724	-0.04%
2019/12/16	1	38.70	3	38.70	38.60	-2	3,654	-0.05%
2019/12/12	4	38.51	0	0.00	38.60	4	3,631	0.11%
2019/12/11	0	0.00	1	38.45	38.45	-1	3,633	-0.03%
2019/12/06	5	38.10	0	0.00	38.15	5	3,647	0.14%
2019/12/04	2	37.75	0	37.75	37.70	2	3,643	0.05%
2019/11/29	1	37.85	0	0.00	37.95	1	3,597	0.03%
2019/11/27	2	38.00	0	0.00	38.00	2	3,617	0.06%
2019/11/25	0	0.00	4.2	38.25	38.20	-4.2	3,358	-0.12%
2019/11/21	1	38.10	0	0.00	38.15	1	3,330	0.03%
2019/11/19	0	38.30	0	0.00	38.30	0	3,290	0.00%
2019/11/18	2	38.35	0	0.00	38.50	2	3,362	0.06%
2019/11/15	3	38.45	5	38.45	38.25	-2	3,432	-0.06%
2019/11/14	1	38.45	1	38.30	38.50	0	3,474	0.00%
2019/11/13	13	39.56	8	39.43	39.00	5	3,496	0.14%
2019/11/11	0.1	38.10	0	0.00	38.30	0.1	3,323	0.00%
2019/11/08	3	38.15	0	0.00	38.05	3	3,291	0.09%
2019/11/04	1	38.30	0	0.00	38.45	1	3,332	0.03%
2019/11/01	0	0.00	3	38.35	38.40	-3	3,325	-0.09%
2019/10/25	3	37.80	0	0.00	38.20	3	3,219	0.09%
2019/10/24	3	37.85	3	38.35	37.90	0	3,173	0.00%
2019/10/23	0.2	37.90	3	37.45	37.95	-2.8	3,118	-0.09%
2019/10/21	2	37.55	0	0.00	37.25	2	3,045	0.07%
2019/10/18	0.1	37.20	0	0.00	37.05	0.1	2,983	0.00%
2019/10/17	3	37.65	1	37.50	37.65	2	2,921	0.07%
2019/10/16	1	37.30	0	0.00	37.35	1	2,896	0.03%
2019/10/15	9	36.70	0	0.00	36.90	9	2,876	0.31%
2019/10/14	3	36.93	0	0.00	37.00	3	2,843	0.11%
2019/10/09	3	36.85	21	37.10	36.75	-18	2,781	-0.65%
2019/10/08	2.2	37.45	0	0.00	37.50	2.2	2,706	0.08%
2019/10/07	4	37.79	6	37.90	37.90	-2	2,643	-0.08%
2019/10/04	1	38.05	0	0.00	38.30	1	2,580	0.04%
2019/10/03	9	38.06	0	0.00	38.25	9	2,558	0.35%
2019/10/02	0	0.00	0.4	38.35	38.30	-0.4	2,545	-0.02%
2019/09/26	2	38.65	0	0.00	38.35	2	2,538	0.08%
2019/09/18	0	0.00	10	39.95	39.85	-10	2,479	-0.40%
2019/09/11	0	0.00	4	39.50	39.60	-4	2,525	-0.16%
2019/09/06	0	0.00	0.9	39.30	39.30	-0.9	2,532	-0.04%
2019/09/03	3	38.88	0	0.00	38.90	3	2,568	0.12%
2019/09/02	2	39.25	1	39.25	39.20	1	2,573	0.04%
2019/08/30	0	0.00	1	39.75	39.75	-1	2,584	-0.04%
2019/08/28	2	38.63	0	0.00	38.70	2	2,594	0.08%
2019/08/27	1	38.35	0	0.00	38.55	1	2,604	0.04%
2019/08/26	3	38.07	0	0.00	37.90	3	2,587	0.12%
2019/08/21	2	38.10	2.4	38.13	38.20	-0.4	2,698	-0.01%
2019/08/20	6	38.03	2	37.75	38.30	4	2,684	0.15%
2019/08/19	3	40.20	0	0.00	40.20	3	2,599	0.12%
2019/08/16	0	0.00	4.6	40.19	40.15	-4.6	2,539	-0.18%
2019/08/14	2	40.53	0	0.00	40.45	2	2,404	0.08%
2019/08/07	0	0.00	2	40.50	40.65	-2	2,334	-0.09%
2019/08/06	1	39.60	0	0.00	40.20	1	2,347	0.04%
2019/08/05	1	40.10	1	40.10	40.25	0	2,346	0.00%
2019/08/02	0	0.00	1	40.85	40.60	-1	2,391	-0.04%
2019/07/29	0	0.00	3	41.50	41.50	-3	2,525	-0.12%
2019/07/24	0	0.00	12.8	41.44	41.15	-12.8	2,587	-0.49%
2019/07/23	2	41.10	0	0.00	41.50	2	2,575	0.08%
2019/07/19	0	0.00	2	41.40	41.50	-2	2,555	-0.08%
2019/07/15	0	0.00	5	41.55	41.50	-5	2,553	-0.20%
2019/07/11	3	41.22	0	41.25	41.45	3	2,544	0.12%
2019/07/10	5	41.00	0	0.00	41.25	5	2,547	0.20%
2019/07/09	0	0.00	4	41.05	40.85	-4	2,541	-0.16%
2019/07/08	2	41.05	0	0.00	41.05	2	2,538	0.08%
2019/07/05	0	0.00	0	41.00	41.20	0	2,542	0.00%
2019/07/04	5	40.85	7	41.02	41.05	-2	2,553	-0.08%
2019/06/28	0	0.00	0.3	40.20	40.35	-0.3	2,590	-0.01%
2019/06/27	5	40.37	0	0.00	40.45	5	2,612	0.19%
2019/06/26	0	0.00	11	40.40	40.40	-11	2,588	-0.42%
2019/06/20	0	0.00	4	40.59	40.40	-4	2,560	-0.16%
2019/06/19	0	0.00	1	40.30	40.60	-1	2,543	-0.04%
2019/06/11	0	0.00	9	39.90	39.70	-9	2,557	-0.35%
2019/06/05	0	0.00	1	39.20	38.95	-1	2,549	-0.04%
2019/06/04	2	38.83	0	0.00	38.80	2	2,559	0.08%
2019/06/03	0	0.00	3	39.00	39.40	-3	2,583	-0.12%
2019/05/29	1	38.80	4	38.80	38.70	-3	2,673	-0.11%
2019/05/27	1	38.45	4	38.43	38.45	-3	2,640	-0.11%
2019/05/23	1	38.50	0	0.00	38.50	1	2,633	0.04%
2019/05/21	0.1	39.30	1	39.35	39.35	-0.9	2,646	-0.03%
2019/05/17	1	38.85	0.2	38.90	38.80	0.8	2,616	0.03%
2019/05/16	3	38.90	0	0.00	38.80	3	2,620	0.11%
2019/05/14	5	39.12	10	39.35	39.30	-5	2,622	-0.19%
2019/05/13	0	0.00	2	39.98	39.60	-2	2,599	-0.08%
2019/05/10	27	39.88	17	39.84	39.90	10	2,599	0.38%
2019/05/09	1	40.00	0	0.00	40.15	1	2,540	0.04%
2019/05/06	2	40.33	0	0.00	40.70	2	2,413	0.08%
2019/05/02	0	0.00	2	41.28	41.35	-2	2,357	-0.08%
2019/04/30	0	0.00	2	40.85	40.75	-2	2,306	-0.09%
2019/04/29	0	0.00	1	40.60	40.90	-1	2,293	-0.04%
2019/04/26	6	40.33	0	0.00	40.45	6	2,297	0.26%
2019/04/25	1	40.20	0	0.00	40.30	1	2,305	0.04%
2019/04/23	0.1	40.00	0	0.00	40.10	0.1	2,305	0.00%
2019/04/22	4.2	40.04	0	0.00	40.05	4.2	2,323	0.18%
2019/04/19	0	0.00	1	40.30	40.40	-1	2,333	-0.04%
2019/04/18	0	40.15	0	0.00	40.15	0	2,345	0.00%
2019/04/17	0	0.00	1	40.60	40.60	-1	2,387	-0.04%
2019/04/16	1	40.10	0	0.00	40.30	1	2,392	0.04%
2019/04/15	0	0.00	1	40.60	40.45	-1	2,421	-0.04%
2019/04/12	2	40.15	0	0.00	40.50	2	2,449	0.08%
2019/04/11	1	40.05	6.9	40.44	40.05	-5.9	2,472	-0.24%
2019/04/10	0	0.00	10.4	40.47	40.55	-10.4	2,462	-0.42%
2019/04/09	0	40.50	0	0.00	40.70	0	2,454	0.00%
2019/04/03	2	40.30	0	0.00	40.60	2	2,408	0.08%
2019/03/29	5	40.30	3.9	40.19	40.20	1.1	2,368	0.05%
2019/03/28	6	40.02	0	0.00	40.20	6	2,387	0.25%
2019/03/25	0	0.00	5.9	39.62	39.90	-5.9	2,486	-0.24%
2019/03/22	2	39.80	5	39.85	39.90	-3	2,509	-0.12%
2019/03/19	0	0.00	1	39.90	39.95	-1	2,504	-0.04%
2019/03/18	0.1	39.70	2	39.75	39.85	-1.9	2,499	-0.08%
2019/03/15	0	39.25	1	39.20	39.50	-1	2,503	-0.04%
2019/03/11	1.1	39.04	18	39.03	38.95	-16.9	2,564	-0.66%
2019/03/08	4.8	38.46	3	38.53	38.80	1.8	2,577	0.07%
2019/03/07	11	38.78	0	0.00	38.70	11	2,649	0.42%
2019/03/06	2	38.83	13	39.08	39.15	-11	2,605	-0.42%
2019/03/05	7	38.69	0	0.00	38.80	7	2,607	0.27%
2019/03/04	11	39.03	0	0.00	39.20	11	2,580	0.43%
2019/02/27	9	39.28	9	39.65	39.80	0	2,507	0.00%
2019/02/26	3	39.37	3	39.75	39.65	0	2,455	0.00%
2019/02/25	1	39.45	0	0.00	39.60	1	2,420	0.04%
2019/02/22	2.3	39.14	1.4	39.25	39.45	0.9	2,432	0.04%
2019/02/21	1	39.00	1	38.95	38.95	0	2,438	0.00%
2019/02/20	3	38.77	0	0.00	38.90	3	2,422	0.12%
2019/02/19	0	38.80	0	0.00	39.00	0	2,418	0.00%
2019/02/18	0	38.80	0	0.00	38.80	0	2,449	0.00%
2019/02/15	0	38.80	0	0.00	38.80	0	2,504	0.00%
2019/02/14	0	38.80	0	0.00	38.80	0	2,511	0.00%
2019/02/13	1	38.75	0	0.00	38.80	1	2,521	0.04%
2019/02/12	0	38.50	3	38.62	38.60	-3	2,553	-0.12%
2019/02/11	0	38.50	15	38.71	38.50	-15	2,543	-0.59%
2019/01/29	0	38.85	0	0.00	39.00	0	2,583	0.00%
2019/01/28	0	38.80	0	0.00	39.00	0	2,603	0.00%
2019/01/25	1	38.80	1	38.75	38.75	0	2,624	0.00%
2019/01/21	5	38.15	1	38.30	38.15	4	2,711	0.15%
2019/01/18	2	37.93	0	0.00	38.15	2	2,722	0.07%
2019/01/17	6	38.04	0	0.00	37.95	6	2,750	0.22%
2019/01/16	2	38.08	2	38.05	38.10	0	2,754	0.00%
2019/01/15	0	0.00	1	38.05	38.05	-1	2,787	-0.04%
2019/01/14	2	37.60	0	0.00	38.05	2	2,835	0.07%
2019/01/10	0	0.00	2	37.83	38.00	-2	2,843	-0.07%
2019/01/09	0	37.65	7	37.75	37.90	-7	2,848	-0.25%
2019/01/08	2	37.42	0	0.00	37.30	2	2,840	0.07%
2019/01/07	1	37.40	1	37.50	37.40	0	2,866	0.00%
2019/01/04	1	37.00	0	0.00	36.95	1	2,940	0.03%
2019/01/02	0.4	37.00	3	37.10	37.00	-2.6	3,190	-0.08%
2018/12/26	0	0.00	1	36.75	36.75	-1	3,367	-0.03%
2018/12/25	0.1	36.75	0	0.00	36.75	0.1	3,449	0.00%
2018/12/21	0	0.00	5	36.12	36.05	-5	3,606	-0.14%
2018/12/20	0	0.00	5	36.07	36.15	-5	3,599	-0.14%
2018/12/18	0	0.00	2	36.08	36.00	-2	3,620	-0.06%
2018/12/17	5	36.70	0	0.00	36.60	5	3,566	0.14%
2018/12/14	0	0.00	0.8	36.60	36.60	-0.8	3,610	-0.02%
2018/12/13	1	36.60	0.5	36.65	36.60	0.5	3,668	0.01%
2018/12/11	0	0.00	1	36.40	36.40	-1	3,809	-0.03%
2018/12/10	3	36.33	0	0.00	36.55	3	3,841	0.08%
2018/12/07	0.1	36.90	0	0.00	36.70	0.1	3,869	0.00%
2018/12/06	0	0.00	1	36.75	36.50	-1	3,886	-0.03%
2018/12/05	0	0.00	2	37.00	36.85	-2	3,847	-0.05%
2018/12/04	5	37.40	0	0.00	37.30	5	3,912	0.13%
2018/12/03	6	37.83	1	37.70	37.70	5	3,887	0.13%
2018/11/30	0.1	37.60	0	0.00	37.50	0.1	3,875	0.00%
2018/11/29	2	37.70	2	37.85	37.65	0	3,806	0.00%
2018/11/28	5.5	37.54	2	37.53	37.70	3.5	3,818	0.09%
2018/11/23	0	0.00	1	36.95	37.00	-1	3,900	-0.03%
2018/11/21	1	36.95	0	0.00	36.65	1	3,991	0.03%
2018/11/20	0	0.00	2	37.20	36.55	-2	4,037	-0.05%
2018/11/13	5	35.75	0	0.00	35.80	5	4,110	0.12%
2018/11/12	2	35.75	1	35.95	35.70	1	4,136	0.02%
2018/11/09	4	36.00	0	0.00	35.80	4	4,190	0.10%
2018/11/05	0	0.00	2	37.30	37.35	-2	4,204	-0.05%
2018/11/02	0	0.00	1	37.35	37.70	-1	4,218	-0.02%
2018/11/01	0.1	37.45	2	37.15	37.45	-1.9	4,308	-0.04%
2018/10/29	2	35.88	0	0.00	35.60	2	4,332	0.05%
2018/10/26	3.3	35.80	0	0.00	36.15	3.3	4,393	0.07%
2018/10/25	6	36.03	0	0.00	35.80	6	4,490	0.13%
2018/10/23	1	36.65	0	0.00	36.70	1	4,525	0.02%
2018/10/22	2.2	36.64	0	0.00	36.60	2.2	4,563	0.05%
2018/10/19	0	0.00	1	36.85	37.05	-1	4,559	-0.02%
2018/10/18	0.1	37.25	0	0.00	37.05	0.1	4,580	0.00%
2018/10/16	0	0.00	1	37.30	37.30	-1	4,628	-0.02%
2018/10/12	1.1	37.60	0	0.00	37.25	1.1	4,718	0.02%
2018/10/11	6.1	37.01	5	36.80	37.75	1.1	4,671	0.02%
2018/10/09	0	0.00	5	38.60	38.50	-5	4,444	-0.11%
2018/10/08	1.5	38.65	1.5	38.61	38.70	0	4,453	0.00%
2018/10/04	2.1	38.69	0	0.00	38.85	2.1	4,357	0.05%
2018/10/03	6.1	39.11	18	38.95	39.10	-11.9	4,315	-0.28%
2018/10/02	5	40.07	0	0.00	39.75	5	4,298	0.12%
2018/10/01	0.2	41.00	11	41.33	40.95	-10.8	4,278	-0.25%
2018/09/19	0	0.00	4	37.93	37.90	-4	4,310	-0.09%
2018/09/18	4	37.68	1	37.65	37.55	3	4,367	0.07%
2018/09/17	4	37.88	0	0.00	37.80	4	4,472	0.09%
2018/09/14	3	37.77	1	37.95	37.75	2	4,509	0.04%
2018/09/13	0	0.00	1.3	37.64	37.50	-1.3	4,548	-0.03%
2018/09/12	5	37.25	0	0.00	37.20	5	4,585	0.11%
2018/09/11	0	0.00	2	37.40	37.70	-2	4,623	-0.04%
2018/09/10	2	37.13	0	0.00	37.30	2	4,705	0.04%
2018/09/07	4	38.00	0	0.00	37.65	4	4,725	0.08%
2018/09/06	3	38.28	0	0.00	38.25	3	4,714	0.06%
2018/09/04	0	0.00	0	38.90	38.90	0	4,662	0.00%
2018/09/03	5	38.65	0	0.00	38.75	5	4,697	0.11%
2018/08/31	2	38.60	0	0.00	38.90	2	4,706	0.04%
2018/08/30	1	38.95	0	0.00	38.95	1	4,682	0.02%
2018/08/29	2	39.15	0	0.00	39.30	2	4,727	0.04%
2018/08/28	5	38.91	2	39.00	39.40	3	4,775	0.06%
2018/08/27	1	38.65	0	0.00	38.70	1	4,866	0.02%
2018/08/24	3	38.27	0	0.00	38.50	3	4,882	0.06%
2018/08/23	1	38.05	0	0.00	38.10	1	4,990	0.02%
2018/08/22	3	38.32	0	0.00	38.15	3	5,002	0.06%
2018/08/21	1	38.30	0	0.00	38.65	1	4,977	0.02%
2018/08/20	3	38.38	0	0.00	38.25	3	4,973	0.06%
2018/08/17	17	38.98	0	0.00	38.80	17	4,962	0.34%
2018/08/16	1	38.90	0	0.00	39.15	1	4,929	0.02%
2018/08/15	3	39.47	1.3	39.85	39.50	1.7	4,949	0.03%
2018/08/14	0	0.00	1	40.05	39.90	-1	4,947	-0.02%
2018/08/13	5	40.65	5	40.25	40.50	0	4,957	0.00%
2018/08/09	0	0.00	1	40.95	41.00	-1	5,013	-0.02%
2018/08/08	3	40.72	0	0.00	40.90	3	5,104	0.06%
2018/08/07	7	40.44	5	40.20	40.20	2	5,152	0.04%
2018/08/06	3	40.53	0	0.00	40.40	3	5,187	0.06%
2018/08/03	4	40.85	0	0.00	40.85	4	5,178	0.08%
2018/08/02	4	41.38	0.1	41.35	41.30	3.9	5,210	0.08%
2018/08/01	5	42.20	0	0.00	41.75	5	5,246	0.10%
2018/07/27	0	0.00	1	41.50	41.50	-1	5,392	-0.02%
2018/07/26	6	41.00	5	41.20	41.50	1	5,410	0.02%
2018/07/25	1	41.05	1	41.10	41.10	0	5,388	0.00%
2018/07/23	0.1	43.90	2	43.98	43.95	-1.9	5,270	-0.04%
2018/07/20	0	0.00	1	44.15	44.25	-1	5,257	-0.02%
2018/07/19	2	44.35	5	44.28	44.25	-3	5,297	-0.06%
2018/07/18	0	0.00	6	44.26	44.25	-6	5,267	-0.11%
2018/07/17	0	0.00	1	44.10	44.10	-1	5,219	-0.02%
2018/07/10	0	0.00	1	43.30	43.20	-1	5,068	-0.02%
2018/07/06	0	0.00	1	42.50	42.85	-1	5,047	-0.02%
2018/07/05	0	0.00	1	42.95	42.70	-1	5,004	-0.02%
2018/07/04	0	0.00	1	42.95	43.00	-1	5,033	-0.02%
2018/07/03	1	42.80	0	0.00	42.90	1	5,090	0.02%
2018/07/02	0	0.00	3	43.72	43.50	-3	5,073	-0.06%
2018/06/28	1	42.80	0	0.00	43.20	1	4,945	0.02%
2018/06/27	1	43.25	0.1	43.10	43.20	0.9	4,950	0.02%
2018/06/26	2	43.75	13	43.62	43.90	-11	4,874	-0.23%
2018/06/25	1	42.95	0	0.00	42.95	1	4,740	0.02%
2018/06/22	0	0.00	11	43.98	43.85	-11	4,705	-0.23%
2018/06/21	2	43.43	1	43.60	43.40	1	4,629	0.02%
2018/06/20	6	43.29	2	43.18	43.55	4	4,627	0.09%
2018/06/19	0.1	43.70	4.1	43.48	43.90	-4	4,550	-0.09%
2018/06/15	1	43.30	0	0.00	43.00	1	4,421	0.02%
2018/06/11	0	0.00	1	43.75	44.00	-1	4,360	-0.02%
2018/06/08	1	43.65	1	43.55	43.55	0	4,333	0.00%
2018/06/07	0	0.00	10	44.10	44.45	-10	4,332	-0.23%
2018/06/06	0	0.00	13.1	44.30	44.30	-13.1	4,301	-0.30%
2018/06/05	0.1	43.75	0	0.00	43.95	0.1	4,271	0.00%
2018/06/04	0	0.00	30	43.66	43.85	-30	4,222	-0.71%
2018/06/01	0	0.00	1	42.95	43.00	-1	4,115	-0.02%
2018/05/31	1	42.85	30	42.83	43.50	-29	4,080	-0.71%
2018/05/28	1	43.00	20	43.00	43.10	-19	4,010	-0.47%
2018/05/25	0	0.00	5	42.90	43.00	-5	4,068	-0.12%
2018/05/23	1.2	42.45	30.9	42.60	42.60	-29.7	4,129	-0.72%
2018/05/22	21	42.84	0	0.00	42.80	21	4,110	0.51%
2018/05/18	0	0.00	1	42.35	42.50	-1	4,244	-0.02%
2018/05/17	2	42.60	1	42.55	42.50	1	4,397	0.02%
2018/05/16	13	42.31	3	42.32	42.50	10	4,500	0.22%
2018/05/15	0	0.00	10	42.00	42.00	-10	4,478	-0.22%
2018/05/11	0	0.00	2	41.35	41.50	-2	4,647	-0.04%
2018/05/10	9	41.37	0	0.00	41.45	9	4,747	0.19%
2018/05/09	0	0.00	3	41.25	41.30	-3	4,706	-0.06%
2018/05/08	0.1	40.70	2.5	40.92	41.00	-2.4	4,704	-0.05%
2018/05/07	1	41.25	1	40.50	40.45	0	4,653	0.00%
2018/05/04	0	0.00	8	40.28	40.75	-8	4,581	-0.17%
2018/05/02	0	0.00	1	39.95	40.00	-1	4,428	-0.02%
2018/04/30	1	39.80	8	39.90	40.05	-7	4,422	-0.16%
2018/04/27	0	0.00	1	39.15	39.70	-1	4,424	-0.02%
2018/04/26	3	38.80	1	38.90	38.80	2	4,443	0.05%
2018/04/25	2	38.85	4	38.65	38.80	-2	4,458	-0.04%
2018/04/24	0	0.00	4	39.34	39.60	-4	4,404	-0.09%
2018/04/23	0.1	39.80	2	39.80	39.80	-1.9	4,396	-0.04%
2018/04/19	0	0.00	13	39.79	40.05	-13	4,409	-0.29%
2018/04/17	6	39.27	3	39.40	39.40	3	4,356	0.07%
2018/04/16	8	39.37	1	39.35	39.40	7	4,339	0.16%
2018/04/11	0	0.00	10	39.15	39.15	-10	4,349	-0.23%
2018/04/10	1	38.90	11	38.85	38.95	-10	4,344	-0.23%
2018/04/09	3	38.33	0	0.00	38.40	3	4,315	0.07%
2018/04/03	0	0.00	1	38.05	38.05	-1	4,242	-0.02%
2018/04/02	0	0.00	2	38.25	38.25	-2	4,260	-0.05%
2018/03/31	1	38.25	0	0.00	38.30	1	4,283	0.02%
2018/03/30	1	38.45	5	38.42	38.30	-4	4,294	-0.09%
2018/03/29	3	37.53	0	0.00	37.70	3	4,225	0.07%
2018/03/28	0	0.00	1	37.70	37.70	-1	4,201	-0.02%
2018/03/23	2	37.65	1	37.55	37.65	1	4,201	0.02%
2018/03/22	5.1	38.00	0	0.00	38.15	5.1	4,191	0.12%
2018/03/21	0	38.15	0	0.00	38.15	0	4,272	0.00%
2018/03/20	2	37.60	5	37.65	37.75	-3	4,320	-0.07%
2018/03/19	2	37.90	0	0.00	37.95	2	4,348	0.05%
2018/03/16	2	37.70	0	0.00	37.85	2	4,343	0.05%
2018/03/15	0	37.65	0	0.00	37.60	0	4,275	0.00%
2018/03/14	2	37.75	1	37.85	37.85	1	4,270	0.02%
2018/03/13	0	37.75	32	37.65	37.75	-32	4,280	-0.75%
2018/03/12	1	37.45	2	37.50	37.50	-1	4,297	-0.02%
2018/03/09	31	37.65	6	37.60	37.55	25	4,314	0.58%
2018/03/08	0	0.00	2	37.20	37.10	-2	4,374	-0.05%
2018/03/07	2	36.95	0	0.00	36.95	2	4,383	0.05%
2018/03/05	2	37.20	0	0.00	36.80	2	4,529	0.04%
2018/03/02	2	36.85	0	0.00	37.20	2	4,519	0.04%
2018/03/01	2	37.03	1.3	37.24	37.10	0.7	4,486	0.01%
2018/02/27	2	37.40	0	0.00	37.50	2	4,453	0.04%
2018/02/26	7	37.43	5	37.45	37.30	2	4,403	0.05%
2018/02/23	5	37.00	0	0.00	37.05	5	4,381	0.11%
2018/02/22	1	36.65	0	0.00	36.65	1	4,358	0.02%
2018/02/21	4	36.30	3	36.63	36.70	1	4,342	0.02%
2018/02/12	3	35.73	8	35.71	35.80	-5	4,233	-0.12%
2018/02/09	13	35.32	1	35.95	36.15	12	4,138	0.29%
2018/02/08	43	36.67	0	0.00	36.50	43	3,947	1.09%
2018/02/07	5	37.23	5	37.30	37.00	0	3,802	0.00%
2018/02/06	7	36.39	0	0.00	36.70	7	3,695	0.19%
2018/02/05	14	37.73	1	37.90	37.90	13	3,472	0.37%
2018/02/02	14	38.97	0	0.00	38.50	14	3,341	0.42%
2018/01/31	3	39.48	0	0.00	39.75	3	3,329	0.09%
2018/01/29	0	39.90	0	0.00	40.00	0	3,232	0.00%
2018/01/26	4	39.68	0	0.00	39.90	4	3,230	0.12%
2018/01/24	1	39.55	0	0.00	39.70	1	3,206	0.03%
2018/01/23	3	39.60	6	39.58	39.70	-3	3,212	-0.09%
2018/01/22	7	39.81	0	0.00	39.85	7	3,171	0.22%
2018/01/19	0	0.00	2	40.25	40.20	-2	3,146	-0.06%
2018/01/16	10	40.00	2	40.10	40.05	8	3,072	0.26%
2018/01/10	0	0.00	20	40.00	40.05	-20	3,102	-0.64%
2018/01/09	0	0.00	1	40.50	40.05	-1	3,113	-0.03%
2018/01/08	0	0.00	1	39.90	39.90	-1	3,127	-0.03%
2018/01/05	1	39.95	0	0.00	39.95	1	3,167	0.03%
2018/01/04	3	39.98	0	0.00	39.95	3	3,267	0.09%
2018/01/03	2	39.70	0	0.00	39.95	2	3,305	0.06%
2018/01/02	0	0.00	3	39.47	39.55	-3	3,294	-0.09%