大成 (1210)-新光-桃園券商分點個股進出

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
-0.70%
成交量
1,459張
產業
上市食品類股
1118人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

大成 (1210)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	57.10	0	0.00	57.40	0	2,166	0.00%
2024/04/24	2	57.00	1	57.10	57.00	1	2,175	0.05%
2024/04/19	3.5	55.70	0	0.00	55.50	3.5	2,041	0.17%
2024/04/16	4	55.80	0	0.00	55.20	4	1,952	0.21%
2024/04/15	1.1	56.50	8	56.80	56.30	-6.9	1,925	-0.36%
2024/04/12	2	57.30	1	57.20	57.20	1	1,881	0.05%
2024/04/11	2	57.40	0	0.00	57.40	2	1,887	0.11%
2024/04/10	0	58.20	2	58.20	58.00	-2	1,884	-0.10%
2024/04/08	0	0.00	0	57.84	58.00	0	1,904	0.00%
2024/04/03	6	57.50	2	57.50	57.60	4	1,944	0.21%
2024/04/02	1	57.80	0	0.00	57.80	1	1,933	0.05%
2024/04/01	13	58.10	0	0.00	58.20	13	1,935	0.67%
2024/03/29	1	57.70	3	57.57	57.70	-2	1,933	-0.10%
2024/03/28	1	58.00	0	0.00	57.70	1	1,946	0.05%
2024/03/27	7	57.80	0	0.00	57.80	7	2,001	0.35%
2024/03/26	2	57.50	0	0.00	57.40	2	2,064	0.10%
2024/03/25	2	58.00	0	0.00	57.70	2	2,116	0.09%
2024/03/22	0	57.90	1.1	57.90	57.60	-1.1	2,179	-0.05%
2024/03/21	1	58.30	27.1	58.56	58.20	-26.1	2,232	-1.17%
2024/03/20	4	57.70	16	58.22	58.20	-12	2,225	-0.54%
2024/03/19	0	57.43	7	57.43	57.20	-7	2,207	-0.32%
2024/03/18	5.2	56.79	0.1	57.18	57.10	5	2,213	0.23%
2024/03/15	11.2	57.09	32	57.36	56.80	-20.8	2,172	-0.96%
2024/03/14	2.1	61.10	1	61.20	60.50	1	1,957	0.05%
2024/03/13	1.1	60.23	0.1	60.40	60.10	1	1,902	0.05%
2024/03/12	6	60.20	4	60.10	60.10	2	1,898	0.11%
2024/03/11	1	59.50	0	0.00	59.60	1	1,910	0.05%
2024/03/08	0	0.00	1	60.00	59.40	-1	1,923	-0.05%
2024/03/07	2	60.10	1	60.30	60.30	1	1,920	0.05%
2024/03/06	4	60.30	11.2	60.21	60.40	-7.2	1,916	-0.37%
2024/03/05	2	60.15	1.6	59.69	60.30	0.4	1,911	0.02%
2024/03/04	1	58.80	0	0.00	58.70	1	1,853	0.05%
2024/02/29	0	0.00	2	58.60	58.40	-2	1,858	-0.11%
2024/02/27	0	58.40	0	0.00	58.50	0	1,861	0.00%
2024/02/26	1	59.10	2.4	59.03	59.00	-1.4	1,879	-0.07%
2024/02/23	0	0.00	12	58.84	58.70	-12	1,881	-0.64%
2024/02/21	0	0.00	5.1	58.59	58.50	-5.1	1,882	-0.27%
2024/02/20	0.1	57.70	1	58.10	57.80	-0.9	1,864	-0.05%
2024/02/19	0	0.00	0.1	57.80	58.00	-0.1	1,861	-0.01%
2024/02/15	0	57.20	1.2	57.30	57.20	-1.2	1,855	-0.06%
2024/02/05	5	58.20	9	58.20	58.20	-4	1,837	-0.22%
2024/02/02	0	0.00	0	58.00	58.00	0	1,856	0.00%
2024/01/30	1.1	58.00	0.6	57.82	57.70	0.5	1,838	0.03%
2024/01/29	1	58.30	0	0.00	58.30	1	1,837	0.05%
2024/01/26	0	0.00	1	57.90	58.20	-1	1,838	-0.05%
2024/01/25	0.5	58.00	3.3	57.68	58.10	-2.8	1,832	-0.15%
2024/01/24	0.1	57.60	0	0.00	57.50	0.1	1,828	0.00%
2024/01/23	20	57.75	0	0.00	57.80	20	1,842	1.09%
2024/01/19	0	0.00	0.5	57.20	57.30	-0.5	1,833	-0.03%
2024/01/17	1	57.50	0	0.00	57.70	1	1,820	0.05%
2024/01/16	0	0.00	2	57.40	57.40	-2	1,790	-0.11%
2024/01/15	0	0.00	0.2	57.68	58.00	-0.2	1,790	-0.01%
2024/01/12	0	0.00	0.2	57.00	57.00	-0.2	1,802	-0.01%
2024/01/11	0.1	56.80	0	0.00	56.80	0.1	1,783	0.00%
2024/01/10	1.1	56.70	0	0.00	57.00	1.1	1,787	0.06%
2024/01/09	0	0.00	3	57.30	57.10	-3	1,785	-0.17%
2024/01/08	2	57.60	0	0.00	57.80	2	1,772	0.11%
2024/01/05	5.1	57.61	0	0.00	57.60	5.1	1,778	0.29%
2024/01/04	5.1	57.96	0	0.00	58.20	5.1	1,757	0.29%
2024/01/03	0.1	58.80	1	58.40	58.80	-1	1,751	-0.05%
2024/01/02	0	0.00	1	58.80	58.90	-1	1,724	-0.06%
2023/12/29	5	58.82	9.2	58.79	58.50	-4.2	1,711	-0.25%
2023/12/28	2	57.80	1.1	57.70	57.80	0.9	1,701	0.05%
2023/12/27	8.2	57.44	2	57.40	57.50	6.2	1,728	0.36%
2023/12/26	6	57.67	2	57.80	58.00	4	1,723	0.23%
2023/12/25	2	58.00	0.2	58.40	57.70	1.8	1,731	0.11%
2023/12/22	4	58.43	0	0.00	59.00	4	1,706	0.23%
2023/12/21	1	58.12	0.2	58.30	59.20	0.8	1,653	0.05%
2023/12/20	0	0.00	5	58.64	58.80	-5	1,617	-0.31%
2023/12/19	11	57.95	0	0.00	58.60	11	1,565	0.70%
2023/12/18	0	0.00	14	58.17	58.40	-14	1,500	-0.93%
2023/12/15	2	56.95	2	56.95	57.00	0	1,464	0.00%
2023/12/13	1	56.30	0	0.00	56.30	1	1,457	0.07%
2023/12/12	1	57.00	0	0.00	57.20	1	1,459	0.07%
2023/12/11	0	0.00	1.3	57.00	57.00	-1.3	1,455	-0.09%
2023/12/07	6	57.22	0.3	57.40	56.80	5.7	1,478	0.39%
2023/12/06	5	56.86	8	57.26	57.40	-3	1,471	-0.20%
2023/12/05	0	0.00	2	56.60	56.50	-2	1,442	-0.14%
2023/12/04	2	56.30	0	0.00	56.10	2	1,426	0.14%
2023/12/01	1	56.00	0	0.00	55.80	1	1,431	0.07%
2023/11/30	7	56.16	5	56.30	56.30	2	1,445	0.14%
2023/11/29	2	55.80	30	55.75	55.90	-28	1,487	-1.88%
2023/11/28	8	55.65	1	55.50	55.80	7	1,486	0.47%
2023/11/27	0	0.00	6	55.70	55.00	-6	1,488	-0.40%
2023/11/24	0.1	55.00	0	0.00	55.30	0.1	1,490	0.01%
2023/11/22	0	0.00	1	55.10	54.90	-1	1,475	-0.07%
2023/11/21	5	54.20	6	54.58	54.50	-1	1,468	-0.07%
2023/11/20	0	0.00	13	53.70	53.60	-13	1,457	-0.89%
2023/11/17	0	0.00	0.1	54.10	53.90	-0.1	1,454	-0.01%
2023/11/15	0	0.00	6	53.80	53.90	-6	1,460	-0.41%
2023/11/13	12	53.23	0	0.00	53.00	12	1,542	0.78%
2023/11/10	0	0.00	4	53.85	53.60	-4	1,573	-0.25%
2023/11/09	0	0.00	0	53.00	52.80	0	1,558	0.00%
2023/11/06	1	53.00	0	0.00	52.80	1	1,773	0.06%
2023/11/01	0	0.00	4	51.80	51.90	-4	2,220	-0.18%
2023/10/31	1	51.00	0	0.00	50.80	1	2,536	0.04%
2023/10/20	0.2	51.60	0	0.00	51.20	0.2	3,351	0.00%
2023/10/18	3.1	51.77	0	0.00	51.60	3.1	3,558	0.09%
2023/10/17	1	52.50	0	0.00	52.20	1	3,714	0.03%
2023/10/16	1	52.50	0	0.00	52.50	1	3,843	0.03%
2023/10/11	1	53.00	5	53.02	52.70	-4	4,406	-0.09%
2023/10/06	1	52.80	0	0.00	52.80	1	4,441	0.02%
2023/10/04	7.5	52.44	2	52.20	52.10	5.5	4,499	0.12%
2023/10/03	4.1	53.24	0	0.00	53.10	4.1	4,501	0.09%
2023/10/02	0	53.80	0	0.00	53.80	0	4,483	0.00%
2023/09/27	0	0.00	0.2	54.30	54.10	-0.2	4,499	0.00%
2023/09/26	0.1	54.50	0	0.00	54.30	0.1	4,521	0.00%
2023/09/25	0	0.00	6.4	55.11	55.20	-6.4	4,530	-0.14%
2023/09/22	2	53.90	0	54.20	54.00	2	4,532	0.04%
2023/09/21	0.2	54.00	3	54.30	54.30	-2.8	4,535	-0.06%
2023/09/20	0	0.00	5	54.90	54.20	-5	4,538	-0.11%
2023/09/19	4.7	54.47	0	0.00	54.40	4.7	4,511	0.10%
2023/09/18	5	55.40	5	55.30	55.30	0	4,498	0.00%
2023/09/15	0	0.00	3	55.43	55.60	-3	4,497	-0.07%
2023/09/13	0.2	54.12	0	0.00	54.30	0.2	4,504	0.01%
2023/09/08	6	54.60	0	0.00	54.50	6	4,486	0.13%
2023/09/07	2	55.10	2	54.70	54.60	0	4,496	0.00%
2023/09/06	11	55.09	0	0.00	54.80	11	4,493	0.24%
2023/09/05	0.4	55.50	0.1	55.60	55.40	0.3	4,475	0.01%
2023/09/04	0	0.00	3.8	56.09	56.10	-3.8	4,468	-0.08%
2023/08/31	0	0.00	0	54.70	54.60	0	4,413	0.00%
2023/08/30	0.1	54.70	1	54.67	54.30	-0.9	4,399	-0.02%
2023/08/29	0	0.00	4	54.70	54.80	-4	4,397	-0.09%
2023/08/28	5	54.00	0	0.00	54.20	5	4,392	0.11%
2023/08/25	1	54.40	0	0.00	54.30	1	4,397	0.02%
2023/08/24	0	54.10	0	0.00	53.80	0	4,399	0.00%
2023/08/22	1	54.50	0	0.00	54.60	1	4,391	0.02%
2023/08/21	8	54.68	8	55.00	54.30	0	4,400	0.00%
2023/08/18	4	54.60	4	55.33	54.70	0	4,388	0.00%
2023/08/16	0	0.00	3.4	53.45	53.40	-3.4	4,391	-0.08%
2023/08/15	1	53.30	0	0.00	53.10	1	4,362	0.02%
2023/08/14	3.3	52.81	2.1	53.20	52.90	1.2	4,360	0.03%
2023/08/11	4	53.93	0	0.00	54.10	4	4,299	0.09%
2023/08/10	3.1	54.33	31	54.01	54.30	-27.9	4,311	-0.65%
2023/08/09	25.5	54.84	13	54.45	55.40	12.4	4,248	0.29%
2023/08/08	0	0.00	0.1	60.00	58.90	-0.1	3,996	0.00%
2023/08/07	3.1	58.19	7.3	58.76	58.80	-4.3	3,956	-0.11%
2023/08/04	36.7	57.54	27.3	59.52	56.70	9.4	3,866	0.24%
2023/08/02	5.2	61.58	11.2	61.96	61.40	-6	3,623	-0.16%
2023/08/01	7.2	61.50	9.3	61.54	62.20	-2.1	3,484	-0.06%
2023/07/31	8	59.92	12	59.97	59.80	-4	3,311	-0.12%
2023/07/28	2.3	59.03	3.1	59.26	59.40	-0.8	3,249	-0.02%
2023/07/27	0.5	59.00	13.1	59.05	59.50	-12.6	3,234	-0.39%
2023/07/26	0.5	58.60	7	58.87	59.00	-6.5	3,191	-0.20%
2023/07/25	7	58.23	4.5	57.99	58.10	2.5	3,113	0.08%
2023/07/24	10.6	59.02	2	59.70	59.00	8.6	3,044	0.28%
2023/07/21	5.9	58.62	7	58.83	59.00	-1.1	2,974	-0.04%
2023/07/20	14	58.18	21	58.21	58.60	-7	2,857	-0.25%
2023/07/19	19	56.61	22.4	57.15	56.30	-3.4	2,690	-0.13%
2023/07/18	7	57.81	4.2	56.51	55.90	2.8	2,564	0.11%
2023/07/17	1	55.50	15.2	55.81	55.90	-14.2	2,333	-0.61%
2023/07/14	0	0.00	2	53.60	52.60	-2	2,096	-0.10%
2023/07/12	0	51.90	1.1	51.80	51.80	-1	2,081	-0.05%
2023/07/10	1	52.50	0.5	52.32	52.50	0.5	2,058	0.02%
2023/07/07	0.2	51.90	0	0.00	51.80	0.2	2,037	0.01%
2023/07/06	0	52.40	0	0.00	52.10	0	2,036	0.00%
2023/07/05	1.1	53.38	0	0.00	52.90	1.1	2,031	0.05%
2023/07/04	0	0.00	0.1	53.30	53.30	-0.1	2,046	0.00%
2023/07/03	1	53.40	0	0.00	53.30	1	2,083	0.05%
2023/06/30	0	0.00	25	53.42	53.30	-25	2,091	-1.20%
2023/06/29	0	0.00	9	53.18	52.80	-9	2,063	-0.44%
2023/06/28	1	52.70	0.3	52.55	52.70	0.7	2,049	0.03%
2023/06/27	2	52.10	0	0.00	52.00	2	2,048	0.10%
2023/06/26	0.1	52.10	0	0.00	52.20	0.1	2,049	0.00%
2023/06/21	3	51.60	0	0.00	52.10	3	2,051	0.15%
2023/06/20	5.5	51.50	0	0.00	51.40	5.5	2,044	0.27%
2023/06/19	0.1	52.50	0	0.00	52.40	0.1	2,008	0.00%
2023/06/16	0.1	52.65	0.2	52.72	52.50	-0.1	2,011	0.00%
2023/06/15	0	0.00	31	52.79	52.90	-31	2,005	-1.55%
2023/06/14	2.2	52.69	0	0.00	52.50	2.2	2,014	0.11%
2023/06/13	0	52.60	2	53.00	52.90	-2	2,007	-0.10%
2023/06/12	6.3	53.10	6	52.85	52.70	0.3	2,005	0.01%
2023/06/09	2	53.40	2.1	53.40	53.50	-0.1	2,013	0.00%
2023/06/08	0	0.00	6	53.38	53.50	-6	2,029	-0.30%
2023/06/07	1	53.38	1.1	53.28	53.30	0	2,039	0.00%
2023/06/06	0.1	52.70	6.2	52.75	52.80	-6.1	2,046	-0.30%
2023/06/05	1.7	53.16	0.9	53.02	53.00	0.9	2,074	0.04%
2023/06/02	0	52.80	4.3	53.30	53.20	-4.3	2,130	-0.20%
2023/06/01	0.1	52.70	0	0.00	52.70	0.1	2,211	0.00%
2023/05/31	2.1	52.70	2	52.80	52.50	0.1	2,283	0.00%
2023/05/30	10	53.30	4	53.35	53.30	6	2,359	0.25%
2023/05/29	0.1	52.92	0	0.00	52.80	0.1	2,645	0.01%
2023/05/26	0	0.00	0.9	52.97	53.10	-0.9	2,677	-0.03%
2023/05/25	3.7	53.22	0	0.00	53.30	3.7	2,736	0.14%
2023/05/24	2.1	53.70	1	54.00	53.90	1.1	2,753	0.04%
2023/05/23	4.5	54.00	14	54.66	54.00	-9.6	2,765	-0.35%
2023/05/22	1	53.60	6.6	53.84	53.70	-5.6	2,722	-0.21%
2023/05/19	0	0.00	11.3	53.10	53.10	-11.3	2,668	-0.42%
2023/05/18	4	53.35	1	53.30	53.10	3	2,655	0.11%
2023/05/17	5	53.44	4.1	53.40	53.50	0.9	2,642	0.03%
2023/05/16	0	0.00	4.2	53.29	53.00	-4.2	2,612	-0.16%
2023/05/15	2	52.60	4	52.68	52.80	-2	2,561	-0.08%
2023/05/12	4.1	52.25	0	0.00	52.50	4.1	2,568	0.16%
2023/05/11	4.1	52.25	0	0.00	52.00	4.1	2,560	0.16%
2023/05/10	17.1	53.05	15.1	53.26	53.30	2	2,533	0.08%
2023/05/09	10.3	53.23	4	54.03	52.70	6.3	2,510	0.25%
2023/05/08	2.1	53.06	70	53.56	53.50	-68	2,441	-2.78%
2023/05/05	1	52.30	0	0.00	52.80	1	2,366	0.04%
2023/05/04	20	52.60	12.6	51.60	51.80	7.4	2,330	0.32%
2023/05/03	0	0.00	5	52.10	52.20	-5	2,273	-0.22%
2023/05/02	3.2	51.78	1	51.70	51.80	2.2	2,255	0.10%
2023/04/28	0	0.00	0.1	51.40	51.30	-0.1	2,254	0.00%
2023/04/27	2	51.10	1	51.10	51.10	1	2,255	0.04%
2023/04/25	0	0.00	1	51.00	50.90	-1	2,254	-0.04%
2023/04/24	5	51.08	0	0.00	51.30	5	2,232	0.22%
2023/04/21	1.2	51.30	1	51.30	51.40	0.2	2,232	0.01%
2023/04/20	25	52.08	3	52.50	52.00	22	2,229	0.99%
2023/04/19	7	52.41	0	52.80	52.60	7	2,223	0.31%
2023/04/18	13	53.17	30	53.10	52.70	-17	2,199	-0.77%
2023/04/17	6	53.13	22	53.37	52.80	-16	2,156	-0.74%
2023/04/14	13.6	51.63	0	0.00	51.90	13.6	2,089	0.65%
2023/04/13	2	51.60	0	0.00	52.00	2	2,064	0.10%
2023/04/12	0	0.00	11	51.29	51.00	-11	2,039	-0.54%
2023/04/11	11.1	51.58	1	51.70	51.40	10.1	2,025	0.50%
2023/04/10	0	0.00	2.6	51.73	52.00	-2.6	2,049	-0.13%
2023/04/07	3	51.77	14	51.76	51.90	-11	2,035	-0.54%
2023/04/06	11.3	52.02	8.1	52.01	51.90	3.3	2,013	0.16%
2023/03/31	0	0.00	2.3	50.50	51.10	-2.3	1,972	-0.12%
2023/03/30	1	50.20	0	0.00	50.30	1	1,938	0.05%
2023/03/29	8.1	50.18	0.4	50.20	50.20	7.7	1,930	0.40%
2023/03/28	0	0.00	0.5	50.20	50.30	-0.5	1,934	-0.03%
2023/03/27	3.1	50.27	3	50.23	50.20	0.1	1,924	0.00%
2023/03/24	1	49.75	0	49.90	49.90	1	1,914	0.05%
2023/03/23	1	49.90	0.1	50.10	50.00	1	1,900	0.05%
2023/03/22	0	0.00	4	50.10	50.10	-4	1,894	-0.21%
2023/03/21	0.5	50.48	1	50.30	50.10	-0.6	1,886	-0.03%
2023/03/20	1	49.70	6.1	49.78	49.65	-5.1	1,878	-0.27%
2023/03/17	0	0.00	0.9	50.00	49.85	-0.9	1,866	-0.05%
2023/03/16	1.1	49.90	1.1	50.09	50.00	0	1,853	0.00%
2023/03/15	0.2	50.69	0	0.00	50.30	0.2	1,840	0.01%
2023/03/14	0	0.00	1	49.95	50.50	-1	1,827	-0.05%
2023/03/13	2.1	49.54	0	0.00	50.10	2.1	1,813	0.12%
2023/03/10	1	50.70	6.7	50.56	50.30	-5.7	1,791	-0.32%
2023/03/09	0.4	51.25	1	51.20	51.10	-0.6	1,772	-0.03%
2023/03/08	0	0.00	9	51.27	51.30	-9	1,767	-0.51%
2023/03/07	5.8	51.74	1.1	51.66	51.20	4.7	1,730	0.27%
2023/03/06	16	51.52	14	51.70	51.30	2	1,673	0.12%
2023/03/03	7.1	50.33	12.1	51.02	50.20	-5	1,590	-0.31%
2023/03/02	45.6	50.66	7.1	50.53	50.00	38.5	1,515	2.54%
2023/03/01	84.1	53.63	51.4	53.22	51.10	32.7	1,410	2.32%
2023/02/24	0.1	50.30	5	49.82	50.60	-4.9	1,105	-0.44%
2023/02/23	21.1	49.94	11.1	50.25	49.55	10	1,057	0.95%
2023/02/22	1.3	48.99	0.1	48.47	49.05	1.2	984	0.12%
2023/02/21	6	48.65	0	0.00	48.65	6	950	0.63%
2023/02/20	3	47.68	0.4	47.33	47.75	2.6	929	0.28%
2023/02/15	0.2	47.00	0	0.00	46.85	0.2	929	0.02%
2023/02/14	1	46.80	0	0.00	46.65	1	925	0.11%
2023/02/13	3.9	46.64	2	46.60	46.60	1.9	929	0.20%
2023/02/10	0.4	46.91	0	0.00	46.35	0.4	925	0.04%
2023/02/08	1.4	47.53	2.1	47.51	47.60	-0.7	890	-0.08%
2023/02/07	0	0.00	0.1	47.02	47.10	-0.1	877	-0.02%
2023/02/06	0.1	46.76	0	0.00	46.65	0.1	874	0.01%
2023/02/03	0.8	46.80	2	46.58	46.85	-1.3	863	-0.14%
2023/02/02	16	45.94	5.1	46.09	46.20	10.9	842	1.29%
2023/02/01	3	45.92	0	46.60	45.80	3	841	0.36%
2023/01/31	1.1	46.40	1	46.40	46.30	0.1	830	0.01%
2023/01/30	6.2	45.93	3	46.15	45.65	3.2	834	0.39%
2023/01/17	0.1	46.00	0	0.00	45.85	0.1	839	0.01%
2023/01/16	0	0.00	0.1	46.40	45.80	-0.1	835	-0.01%
2023/01/13	1	46.20	0	0.00	46.10	1	834	0.12%
2023/01/12	1.1	46.06	0	0.00	46.20	1.1	902	0.12%
2023/01/11	2.6	46.60	1.1	46.72	46.05	1.5	898	0.16%
2023/01/09	0	45.60	0	0.00	45.80	0	867	0.00%
2023/01/05	3	45.25	4	45.20	45.20	-1	860	-0.12%
2023/01/04	1.1	45.35	0	0.00	45.35	1.1	863	0.12%
2023/01/03	2	45.35	0	0.00	45.45	2	861	0.23%
2022/12/30	0.1	45.60	1.1	45.56	45.55	-1.1	858	-0.12%
2022/12/29	1	45.30	0	0.00	45.40	1	855	0.12%
2022/12/28	0.1	46.60	2	46.00	46.05	-2	851	-0.23%
2022/12/27	0.1	45.35	0	0.00	45.35	0.1	816	0.01%
2022/12/26	3	45.29	2	45.55	45.00	1	822	0.13%
2022/12/23	2	45.25	1.4	45.13	45.45	0.6	814	0.07%
2022/12/22	0	0.00	1	44.70	44.60	-1	799	-0.13%
2022/12/20	1.3	44.84	0	0.00	44.40	1.3	820	0.15%
2022/12/19	0.2	44.55	0	0.00	44.30	0.2	815	0.02%
2022/12/16	0.1	44.55	0	0.00	44.35	0.1	811	0.01%
2022/12/15	0	0.00	0	45.00	44.80	0	809	0.00%
2022/12/14	0.1	45.00	0	0.00	45.00	0.1	811	0.01%
2022/12/13	0.2	44.70	0	0.00	44.55	0.2	803	0.03%
2022/12/12	0.1	44.50	0	0.00	44.50	0.1	804	0.01%
2022/12/09	0.1	44.38	1	44.35	44.50	-0.9	806	-0.11%
2022/12/07	0	0.00	5	44.65	44.75	-5	807	-0.62%
2022/12/05	7	45.10	0	0.00	44.85	7	799	0.88%
2022/12/02	0.4	44.83	0	0.00	44.75	0.4	790	0.05%
2022/12/01	1	44.65	0	0.00	44.75	1	790	0.13%
2022/11/30	0.1	44.50	0	0.00	44.55	0.1	773	0.01%
2022/11/28	0	43.80	0	0.00	43.75	0	753	0.01%
2022/11/25	0.2	44.28	1	44.20	44.05	-0.8	750	-0.11%
2022/11/23	1	43.30	0	0.00	43.30	1	744	0.13%
2022/11/21	0.1	43.35	0	0.00	43.40	0.1	773	0.01%
2022/11/18	1	43.35	0	0.00	43.25	1	786	0.13%
2022/11/17	2	43.13	0	0.00	43.25	2	798	0.25%
2022/11/16	1	42.75	0	0.00	42.75	1	803	0.12%
2022/11/15	0	0.00	0	43.30	43.30	0	801	0.00%
2022/11/14	0.1	42.85	0.1	42.80	42.90	0	795	0.00%
2022/11/11	1	42.10	0	42.25	42.05	1	791	0.13%
2022/11/07	0	0.00	10	41.50	41.60	-10	798	-1.25%
2022/11/02	0.1	41.45	0	0.00	41.20	0.1	807	0.01%
2022/11/01	0.1	40.80	0	0.00	40.60	0.1	797	0.01%
2022/10/26	2	40.00	0	0.00	40.05	2	786	0.26%
2022/10/25	17.3	40.60	14	40.57	40.30	3.3	771	0.42%
2022/10/24	5.1	41.76	0	0.00	41.70	5.1	755	0.67%
2022/10/21	2.1	42.03	0	0.00	42.00	2.1	749	0.28%
2022/10/20	8.3	42.00	5	41.90	42.80	3.3	737	0.45%
2022/10/19	0.1	44.05	0	0.00	43.85	0.1	668	0.01%
2022/10/17	1.1	43.00	0	0.00	43.20	1.1	667	0.16%
2022/10/14	0	0.00	0	43.10	43.55	0	665	0.00%
2022/10/13	4.2	42.92	5	42.95	42.75	-0.8	667	-0.11%
2022/10/12	2	43.30	0	0.00	43.35	2	659	0.31%
2022/10/11	0.1	43.69	0	0.00	43.80	0.1	652	0.02%
2022/10/07	2	44.63	4	44.65	44.75	-2	649	-0.30%
2022/10/06	5	44.75	2	44.83	45.00	3	646	0.46%
2022/10/05	0.1	45.04	0	0.00	45.00	0.1	648	0.02%
2022/10/04	4.1	44.15	1	44.20	44.40	3	646	0.47%
2022/10/03	1.1	44.05	1	43.90	44.00	0	641	0.01%
2022/09/30	0	0.00	5	44.55	44.50	-5	641	-0.78%
2022/09/29	0.1	45.50	0	0.00	45.45	0.1	631	0.01%
2022/09/28	3	45.25	5	45.20	45.25	-2	622	-0.32%
2022/09/23	0.1	47.50	10	47.34	47.30	-9.9	628	-1.57%
2022/09/21	1.1	47.52	0	0.00	47.40	1.1	637	0.16%
2022/09/20	0.3	47.97	0	0.00	47.95	0.3	635	0.04%
2022/09/19	0.2	48.05	0	0.00	47.70	0.2	646	0.03%
2022/09/15	0	0.00	1	48.55	48.65	-1	660	-0.15%
2022/09/14	1.2	48.32	0	0.00	48.30	1.2	669	0.17%
2022/09/12	5	48.15	0	0.00	48.25	5	677	0.74%
2022/09/08	0.1	48.05	0	0.00	48.20	0.1	687	0.01%
2022/09/07	3	47.82	0	0.00	47.75	3	692	0.43%
2022/09/06	1	48.30	0.2	48.50	48.20	0.8	694	0.12%
2022/09/05	0	48.60	0	0.00	48.45	0	700	0.00%
2022/09/02	6.8	48.54	0	0.00	48.45	6.8	706	0.95%
2022/09/01	10.1	48.53	0	0.00	48.70	10.1	707	1.42%
2022/08/31	5.1	48.95	1	49.00	49.25	4.1	701	0.58%
2022/08/30	1	48.80	1	49.20	49.15	0	699	0.00%
2022/08/29	0	0.00	1	50.60	50.70	-1	686	-0.15%
2022/08/24	0.1	50.12	1	50.30	50.20	-0.9	652	-0.14%
2022/08/23	2	49.78	0	50.10	49.95	2	655	0.30%
2022/08/19	0	49.00	0	0.00	49.10	0	651	0.01%
2022/08/18	0	0.00	15	49.05	49.10	-15	658	-2.28%
2022/08/16	0	0.00	2.2	49.47	49.55	-2.2	667	-0.33%
2022/08/15	6	49.10	1.2	49.11	49.70	4.9	674	0.72%
2022/08/12	1	48.85	0.2	49.00	48.90	0.8	680	0.12%
2022/08/11	1.3	48.13	0	0.00	48.00	1.3	686	0.19%
2022/08/10	0.1	47.95	0	0.00	47.60	0.1	702	0.01%
2022/08/05	0	0.00	1	47.55	47.35	-1	760	-0.13%
2022/08/04	1.1	47.04	0	0.00	47.20	1.1	800	0.13%
2022/08/03	8.1	47.15	16	47.05	47.15	-7.9	834	-0.95%
2022/08/02	5	47.75	2	48.00	47.55	3	847	0.35%
2022/08/01	0	0.00	1	48.55	48.40	-1	874	-0.11%
2022/07/27	1	48.75	0	0.00	49.00	1	920	0.11%
2022/07/26	1	48.50	1.1	48.81	48.80	-0.1	945	-0.01%
2022/07/25	1	48.49	1	48.05	48.65	0	954	0.00%
2022/07/22	5	47.80	0	0.00	47.65	5	966	0.52%
2022/07/20	1	47.55	1	47.85	47.70	0	1,018	0.00%
2022/07/19	1.1	47.15	0	0.00	47.35	1.1	1,033	0.11%
2022/07/18	2	46.80	0	0.00	46.95	2	1,048	0.19%
2022/07/15	4.1	47.13	0	0.00	46.85	4.1	1,102	0.37%
2022/07/13	1.1	47.16	0	0.00	47.40	1.1	1,220	0.09%
2022/07/12	2.2	47.24	1	46.95	47.10	1.2	1,333	0.09%
2022/07/11	0.1	47.65	5	47.50	47.50	-4.9	1,465	-0.34%
2022/07/08	1.1	47.37	2	47.30	47.20	-0.9	1,510	-0.06%
2022/07/07	0.1	48.02	0	0.00	47.95	0.1	1,518	0.01%
2022/07/05	0	48.80	4.4	48.94	48.85	-4.4	1,557	-0.28%
2022/07/04	4	48.49	3	48.50	48.65	1	1,563	0.06%
2022/07/01	1.1	47.59	0	0.00	47.35	1.1	1,567	0.07%
2022/06/27	10	47.80	0	0.00	47.80	10	1,625	0.62%
2022/06/24	0	0.00	0.2	47.65	47.70	-0.2	1,650	-0.01%
2022/06/23	0	0.00	0	47.00	47.05	0	1,698	0.00%
2022/06/22	1	47.00	0	0.00	46.85	1	1,694	0.06%
2022/06/20	0	47.30	0	0.00	47.00	0	1,695	0.00%
2022/06/17	4.1	47.27	4.5	47.89	47.60	-0.4	1,699	-0.02%
2022/06/16	0.2	48.93	8	48.75	48.70	-7.8	1,703	-0.46%
2022/06/14	4	47.40	1	47.30	47.75	3	1,740	0.17%
2022/06/13	0.2	48.30	0	0.00	47.90	0.2	1,750	0.01%
2022/06/09	2	49.05	0	0.00	49.00	2	1,813	0.11%
2022/06/08	0.1	48.90	0	0.00	49.00	0.1	1,832	0.00%
2022/06/07	0.1	48.85	0	0.00	48.65	0.1	1,845	0.00%
2022/06/02	1	48.70	0	0.00	48.60	1	1,903	0.05%
2022/06/01	4	49.10	0	0.00	49.10	4	1,936	0.21%
2022/05/31	0.1	48.85	1	48.70	49.40	-0.9	1,952	-0.05%
2022/05/30	0	48.90	0	0.00	48.90	0	1,950	0.00%
2022/05/25	0.1	47.45	4	47.31	47.75	-3.9	1,970	-0.20%
2022/05/24	5.2	47.31	0	0.00	47.05	5.2	2,006	0.26%
2022/05/23	0.1	47.80	0	0.00	47.55	0.1	2,000	0.00%
2022/05/20	0.1	47.40	0	0.00	47.45	0.1	2,021	0.00%
2022/05/19	0.1	47.16	0	0.00	47.05	0.1	2,032	0.01%
2022/05/18	1.4	47.09	7.2	47.14	47.50	-5.8	2,142	-0.27%
2022/05/17	9.1	46.93	4	46.90	46.90	5.1	2,132	0.24%
2022/05/16	2.1	47.28	0	0.00	47.25	2.1	2,132	0.10%
2022/05/13	1.1	47.16	0	0.00	47.45	1.1	2,147	0.05%
2022/05/12	1.1	47.82	0	0.00	47.35	1.1	2,147	0.05%
2022/05/10	6	49.72	0	0.00	49.95	6	2,094	0.29%
2022/05/09	0.1	51.00	0	0.00	50.40	0.1	2,080	0.01%
2022/05/06	6	52.00	2	52.30	51.90	4	2,066	0.20%
2022/05/05	1.3	52.22	5	52.18	52.10	-3.7	2,085	-0.18%
2022/05/04	4	51.90	5.2	52.36	52.00	-1.2	2,073	-0.06%
2022/05/03	5	52.18	0	0.00	52.20	5	2,061	0.24%
2022/04/29	4.2	53.46	1	53.50	52.80	3.2	2,045	0.15%
2022/04/28	1	53.40	2	54.00	53.20	-1	2,053	-0.05%
2022/04/27	3.2	52.68	2	52.55	52.50	1.2	2,041	0.06%
2022/04/26	0	0.00	2	53.55	53.40	-2	2,018	-0.10%
2022/04/25	0	0.00	0	53.90	53.70	0	2,002	0.00%
2022/04/21	4.1	55.44	4	55.90	54.60	0.1	1,992	0.01%
2022/04/20	8	54.91	12	55.10	55.60	-4	1,941	-0.21%
2022/04/19	1.5	54.10	2	54.00	54.30	-0.5	1,880	-0.03%
2022/04/18	12	55.47	5	56.08	54.50	7	1,849	0.38%
2022/04/15	5.1	56.01	18.2	55.73	55.30	-13.1	1,743	-0.75%
2022/04/14	1	55.00	3	55.00	54.90	-2	1,625	-0.12%
2022/04/13	0	0.00	0	54.80	54.40	0	1,587	0.00%
2022/04/12	1	54.41	1	54.60	54.20	0	1,579	0.00%
2022/04/11	6	54.67	0	0.00	54.90	6	1,578	0.38%
2022/04/07	1	54.90	5	54.90	54.80	-4	1,563	-0.26%
2022/04/06	0.7	54.85	5	55.02	55.20	-4.3	1,560	-0.28%
2022/04/01	0	0.00	10	54.10	54.40	-10	1,551	-0.64%
2022/03/31	0.5	54.60	0	0.00	54.10	0.5	1,548	0.03%
2022/03/30	0.3	54.60	0.1	54.50	54.40	0.2	1,542	0.01%
2022/03/29	0.8	54.80	0.6	54.43	54.70	0.2	1,528	0.01%
2022/03/28	5.7	54.09	15.1	54.21	54.50	-9.4	1,502	-0.63%
2022/03/24	2.1	53.20	0	0.00	53.30	2.1	1,457	0.15%
2022/03/23	0	53.20	8	53.28	53.50	-8	1,469	-0.54%
2022/03/22	1	52.81	10	53.02	53.10	-9	1,476	-0.61%
2022/03/21	0	52.90	0	0.00	52.90	0	1,472	0.00%
2022/03/18	1.2	52.92	0	0.00	52.50	1.2	1,466	0.08%
2022/03/17	0	52.90	0	0.00	52.80	0	1,440	0.00%
2022/03/16	0	52.40	0	52.40	52.40	0	1,426	0.00%
2022/03/15	8.1	52.25	0	0.00	52.20	8.1	1,414	0.57%
2022/03/14	7.8	52.91	3.4	52.89	52.60	4.5	1,403	0.32%
2022/03/11	2.3	53.91	0	54.10	53.80	2.2	1,355	0.16%
2022/03/10	0	0.00	1	54.60	54.60	-1	1,343	-0.07%
2022/03/09	1	53.80	0	0.00	54.00	1	1,337	0.07%
2022/03/08	6.8	53.39	17	53.80	53.20	-10.2	1,335	-0.77%
2022/03/07	8.2	54.27	3.2	54.12	54.20	5	1,300	0.39%
2022/03/04	2	55.10	1	55.00	55.00	1	1,282	0.08%
2022/03/03	1	54.90	0	0.00	54.90	1	1,289	0.08%
2022/03/02	0	54.50	0.1	54.40	54.60	-0.1	1,294	-0.01%
2022/02/25	2	54.30	3.1	54.43	54.20	-1.1	1,282	-0.08%
2022/02/24	8.2	54.49	2	54.75	54.30	6.2	1,273	0.49%
2022/02/23	1.1	54.80	0	0.00	54.70	1.1	1,243	0.09%
2022/02/22	11.2	54.31	0	0.00	54.70	11.2	1,247	0.90%
2022/02/21	0	54.83	0	55.00	54.90	0	1,250	0.00%
2022/02/18	3.4	54.40	9	55.11	55.20	-5.7	1,239	-0.46%
2022/02/17	2	53.50	1	53.40	53.40	1	1,129	0.09%
2022/02/15	4	53.50	2	53.50	53.40	2	1,145	0.17%
2022/02/14	0	53.00	2	53.05	53.10	-2	1,130	-0.18%
2022/02/11	1	53.00	0	0.00	53.00	1	1,143	0.09%
2022/02/10	0	0.00	1.4	53.03	53.00	-1.4	1,197	-0.12%
2022/02/09	1	52.81	0	0.00	52.90	1	1,255	0.08%
2022/02/08	2	52.65	0	0.00	52.90	2	1,260	0.16%
2022/02/07	1	52.60	5.4	52.75	53.00	-4.4	1,252	-0.35%
2022/01/25	0	52.30	0	0.00	52.20	0	1,273	0.00%
2022/01/24	0	0.00	11	52.20	52.20	-11	1,288	-0.85%
2022/01/21	0	52.50	0	0.00	52.20	0	1,287	0.00%
2022/01/20	0	0.00	9	52.12	52.10	-9	1,272	-0.71%
2022/01/19	1.1	52.03	0	0.00	52.30	1.1	1,273	0.09%
2022/01/18	1	52.20	0	0.00	52.20	1	1,286	0.08%
2022/01/17	1	52.20	0	0.00	52.20	1	1,291	0.08%
2022/01/14	0	0.00	3	52.30	52.30	-3	1,284	-0.23%
2022/01/12	1.6	52.21	1	52.20	52.30	0.6	1,316	0.05%
2022/01/11	5.5	52.25	4	52.20	52.30	1.5	1,312	0.11%
2022/01/10	0	0.00	0.2	52.60	52.50	-0.2	1,312	-0.02%
2022/01/07	3	52.33	0	0.00	52.40	3	1,317	0.23%
2022/01/05	3	52.47	0	0.00	52.50	3	1,310	0.23%
2022/01/04	3	52.53	0	0.00	52.70	3	1,315	0.23%
2022/01/03	2	53.25	2	53.05	52.90	0	1,306	0.00%
2021/12/30	3.1	53.40	2	53.30	53.40	1.1	1,304	0.09%
2021/12/29	0	0.00	2.5	53.58	53.40	-2.5	1,310	-0.19%
2021/12/28	3	53.17	1	52.90	53.60	2	1,313	0.15%
2021/12/24	0	0.00	2	52.70	52.70	-2	1,358	-0.15%
2021/12/23	0	0.00	1	52.80	52.70	-1	1,364	-0.07%
2021/12/22	1	52.60	0.2	52.70	52.60	0.8	1,377	0.06%
2021/12/21	0.1	52.40	1.5	52.30	52.50	-1.4	1,394	-0.10%
2021/12/20	1	52.20	0	0.00	52.20	1	1,416	0.07%
2021/12/17	2	52.25	0	0.00	52.30	2	1,405	0.14%
2021/12/14	0	0.00	3	52.50	52.40	-3	1,429	-0.21%
2021/12/13	2	52.80	0	0.00	52.60	2	1,436	0.14%
2021/12/10	0	0.00	1.1	52.72	52.70	-1.1	1,444	-0.08%
2021/12/09	1	52.81	1	52.70	52.80	0	1,460	0.00%
2021/12/08	2	52.70	2	52.70	52.70	0	1,512	0.00%
2021/12/07	1	52.50	0	0.00	52.50	1	1,514	0.07%
2021/12/06	2.2	52.31	0	0.00	52.30	2.2	1,512	0.14%
2021/12/03	2.1	52.16	12	52.21	52.20	-9.9	1,517	-0.66%
2021/12/02	1	52.10	0	0.00	52.00	1	1,521	0.07%
2021/12/01	2.1	52.11	5	52.16	52.20	-2.9	1,533	-0.19%
2021/11/30	0	0.00	5	52.20	52.00	-5	1,570	-0.32%
2021/11/29	1	52.30	3	52.20	52.20	-2	1,570	-0.13%
2021/11/26	1	52.51	0	0.00	52.50	1	1,576	0.07%
2021/11/25	2	52.70	0	0.00	52.80	2	1,582	0.13%
2021/11/24	1.1	52.73	2	52.75	52.70	-0.9	1,611	-0.05%
2021/11/23	1.1	52.72	1.1	52.72	52.70	0	1,617	0.00%
2021/11/22	1	53.00	3	53.07	53.00	-2	1,630	-0.12%
2021/11/19	1	53.30	10	53.20	53.20	-9	1,644	-0.55%
2021/11/18	0.1	53.00	11	53.15	53.30	-10.9	1,662	-0.66%
2021/11/17	0	0.00	5	52.72	52.80	-5	1,701	-0.30%
2021/11/16	2.3	52.58	0	0.00	52.70	2.3	1,765	0.13%
2021/11/15	4.5	52.56	8.1	52.50	52.40	-3.6	1,802	-0.20%
2021/11/12	0.2	52.90	0	0.00	52.90	0.2	1,806	0.01%
2021/11/11	3	52.20	0	52.50	52.40	3	1,825	0.16%
2021/11/10	6.1	51.95	2	52.10	52.20	4.1	1,863	0.22%
2021/11/09	9.1	52.38	7	52.40	52.20	2.1	1,877	0.11%
2021/11/08	12.4	52.60	8.3	52.62	52.90	4.1	1,858	0.22%
2021/11/05	5	53.16	0.1	53.50	53.50	4.9	1,919	0.26%
2021/11/04	0.1	53.50	1	53.50	53.50	-0.9	2,054	-0.04%
2021/11/03	0.1	53.30	0	0.00	53.50	0.1	2,249	0.00%
2021/11/02	7.1	53.02	0	0.00	53.00	7.1	2,268	0.31%
2021/11/01	5.3	53.35	1	53.80	53.10	4.3	2,255	0.19%
2021/10/29	2	53.60	2	53.65	53.70	0	2,266	0.00%
2021/10/28	2	53.50	0	0.00	53.70	2	2,282	0.09%
2021/10/27	2	53.65	0	0.00	53.70	2	2,311	0.09%
2021/10/26	1.9	53.75	2	53.90	53.60	-0.1	2,329	0.00%
2021/10/25	2	53.75	0	0.00	53.90	2	2,332	0.09%
2021/10/22	1.1	53.41	0.1	53.70	53.50	1	2,353	0.04%
2021/10/21	14.1	53.56	3	53.77	53.20	11.1	2,371	0.47%
2021/10/20	10	53.99	0.4	54.30	54.00	9.6	2,368	0.41%
2021/10/19	4	54.40	0	0.00	54.30	4	2,363	0.17%
2021/10/18	5	54.30	4	54.18	54.30	1	2,372	0.04%
2021/10/15	1	53.90	1	53.90	53.80	0	2,373	0.00%
2021/10/14	2	53.60	0	0.00	53.70	2	2,379	0.08%
2021/10/13	1	53.30	0	0.00	53.40	1	2,395	0.04%
2021/10/12	6.2	52.92	0	0.00	53.30	6.2	2,403	0.26%
2021/10/08	1.1	53.31	0	0.00	53.10	1.1	2,402	0.05%
2021/10/07	0	0.00	0.2	53.40	53.40	-0.2	2,416	-0.01%
2021/10/06	1.1	52.87	0	0.00	53.00	1.1	2,430	0.05%
2021/10/05	0.1	53.30	0.2	53.30	53.10	-0.1	2,443	0.00%
2021/10/04	1	53.10	0	0.00	53.20	1	2,459	0.04%
2021/10/01	3.2	53.59	0	0.00	53.50	3.2	2,457	0.13%
2021/09/30	1	54.50	0.2	54.70	54.90	0.8	2,408	0.03%
2021/09/29	3	54.63	3	54.60	54.60	0	2,413	0.00%
2021/09/28	2	55.30	0	0.00	55.20	2	2,412	0.08%
2021/09/27	2.1	54.81	1	55.00	55.20	1.1	2,399	0.04%
2021/09/24	3	54.50	0	0.00	54.40	3	2,401	0.13%
2021/09/23	3	54.20	1	54.20	54.20	2	2,425	0.08%
2021/09/22	3.1	54.04	1	54.00	54.10	2.1	2,450	0.09%
2021/09/17	1	54.10	3	54.27	54.90	-2	2,464	-0.08%
2021/09/16	1	54.30	0	0.00	54.40	1	2,469	0.04%
2021/09/15	3	54.70	9	54.70	54.60	-6	2,488	-0.24%
2021/09/14	2	54.80	6.2	54.72	54.90	-4.2	2,499	-0.17%
2021/09/13	7.3	54.80	8	54.75	54.90	-0.7	2,506	-0.03%
2021/09/10	2.8	55.90	0	0.00	55.90	2.8	2,466	0.11%
2021/09/08	0	0.00	1.2	56.00	55.70	-1.2	2,499	-0.05%
2021/09/07	2.1	55.86	0	0.00	56.00	2.1	2,515	0.08%
2021/09/06	2.2	56.37	4	56.60	56.20	-1.8	2,541	-0.07%
2021/09/03	6	56.72	0	0.00	56.90	6	2,534	0.24%
2021/09/02	3.1	55.50	0	0.00	55.60	3.1	2,503	0.12%
2021/09/01	1	55.49	0	0.00	55.50	1	2,487	0.04%
2021/08/31	1	54.00	0	0.00	54.10	1	2,463	0.04%
2021/08/30	8	54.13	0	0.00	54.20	8	2,461	0.33%
2021/08/27	1	54.40	0	0.00	54.50	1	2,439	0.04%
2021/08/26	4.1	54.62	0	0.00	54.40	4.1	2,443	0.17%
2021/08/25	3.1	54.91	0	0.00	54.90	3.1	2,445	0.13%
2021/08/24	1	54.30	0	0.00	54.80	1	2,441	0.04%
2021/08/23	5	52.96	0	0.00	53.80	5	2,446	0.20%
2021/08/20	17	56.16	5.1	56.16	56.10	11.9	2,392	0.50%
2021/08/19	2.1	56.21	0.1	56.90	56.20	2	2,337	0.08%
2021/08/18	3	56.53	1	56.20	56.90	2	2,301	0.09%
2021/08/16	4	56.38	0	0.00	56.30	4	2,273	0.18%
2021/08/13	3.1	55.77	0	0.00	55.90	3.1	2,251	0.14%
2021/08/12	5	55.82	5	55.70	56.10	0	2,238	0.00%
2021/08/11	12.1	55.54	2	55.40	55.50	10.1	2,251	0.45%
2021/08/10	14.7	56.87	4	57.45	56.50	10.7	2,183	0.49%
2021/08/09	46.5	57.97	0.1	57.90	57.50	46.4	2,138	2.17%
2021/08/06	3	60.20	0	0.00	60.70	3	1,997	0.15%
2021/08/05	1	61.00	0	0.00	60.80	1	2,098	0.05%
2021/08/02	0.1	60.80	2	60.55	60.80	-1.9	2,338	-0.08%
2021/07/30	0	0.00	3	60.33	60.10	-3	2,324	-0.13%
2021/07/29	0	0.00	1	60.20	60.00	-1	2,334	-0.04%
2021/07/28	3.2	59.00	4	59.13	59.30	-0.8	2,358	-0.03%
2021/07/27	1	59.50	0	0.00	59.60	1	2,441	0.04%
2021/07/26	3	59.90	5	59.90	59.90	-2	2,514	-0.08%
2021/07/23	3	59.63	6	59.85	59.60	-3	2,637	-0.11%
2021/07/22	2	59.70	0	0.00	59.70	2	2,803	0.07%
2021/07/21	8	59.60	0.1	59.60	59.60	8	2,828	0.28%
2021/07/20	2	59.35	0	0.00	59.30	2	2,854	0.07%
2021/07/19	10	59.50	0	0.00	59.80	10	2,928	0.34%
2021/07/16	1	59.80	0	0.00	60.00	1	3,034	0.03%
2021/07/15	0	59.60	0	0.00	59.70	0	3,080	0.00%
2021/07/14	3.1	59.14	0	0.00	59.30	3.1	3,130	0.10%
2021/07/13	3	59.33	0	0.00	59.60	3	3,192	0.09%
2021/07/12	2	59.75	0	60.00	59.70	2	3,230	0.06%
2021/07/09	3.2	59.80	0	0.00	59.60	3.2	3,238	0.10%
2021/07/08	10	60.05	0.1	60.40	60.10	10	3,278	0.30%
2021/07/07	10	60.14	1	60.20	60.20	9	3,312	0.27%
2021/07/06	0	0.00	0	60.60	60.40	0	3,337	0.00%
2021/07/05	0	0.00	1	60.30	60.40	-1	3,351	-0.03%
2021/07/02	0	0.00	1	60.30	60.40	-1	3,367	-0.03%
2021/07/01	0.5	60.49	1	60.30	60.60	-0.5	3,386	-0.01%
2021/06/30	3	60.20	0	0.00	60.10	3	3,416	0.09%
2021/06/29	0	61.00	0	0.00	60.60	0	3,451	0.00%
2021/06/28	0.5	60.41	1.5	60.20	60.80	-1	3,482	-0.03%
2021/06/25	1	60.10	2	60.10	59.90	-1	3,464	-0.03%
2021/06/24	5	59.70	0	0.00	59.90	5	3,475	0.14%
2021/06/23	1.1	59.11	0.1	59.20	59.30	1	3,478	0.03%
2021/06/22	0	59.00	2	58.70	59.00	-2	3,526	-0.06%
2021/06/21	0	58.80	0	0.00	58.60	0	3,529	0.00%
2021/06/18	0.5	58.90	0	58.90	59.10	0.5	3,536	0.01%
2021/06/17	1.1	59.01	0	0.00	59.00	1.1	3,535	0.03%
2021/06/16	2.1	59.00	0	0.00	59.20	2.1	3,566	0.06%
2021/06/15	1	57.80	5.1	58.35	59.00	-4.1	3,558	-0.12%
2021/06/11	2	57.80	0	58.20	57.90	2	3,538	0.06%
2021/06/07	2	57.40	1	57.60	57.50	1	3,637	0.03%
2021/06/03	0	58.50	10	58.53	58.40	-10	3,758	-0.27%
2021/06/02	0	0.00	0	58.10	58.40	0	3,898	0.00%
2021/06/01	2	57.90	0	57.90	58.10	2	3,921	0.05%
2021/05/31	1	57.58	4	56.85	57.70	-3	3,986	-0.07%
2021/05/28	0	0.00	1	56.50	56.60	-1	3,988	-0.03%
2021/05/27	1	56.40	0	0.00	56.40	1	3,989	0.03%
2021/05/26	3	56.33	0	0.00	56.60	3	4,000	0.07%
2021/05/25	7	56.70	0	0.00	56.50	7	4,009	0.17%
2021/05/24	0.7	56.78	0	0.00	56.50	0.7	4,012	0.02%
2021/05/21	3	56.77	0	0.00	56.90	3	4,036	0.07%
2021/05/20	0	0.00	2	56.65	56.90	-2	4,068	-0.05%
2021/05/19	4	56.25	1	56.40	56.40	3	4,092	0.07%
2021/05/18	3	56.23	2	56.65	57.00	1	4,061	0.02%
2021/05/17	6.4	55.50	2.3	56.06	54.50	4.1	4,039	0.10%
2021/05/14	5.2	56.56	9	56.07	56.40	-3.8	3,957	-0.10%
2021/05/13	7	56.38	6	54.93	56.40	1	3,896	0.03%
2021/05/12	7.5	55.41	6	56.13	55.40	1.5	3,777	0.04%
2021/05/11	9	59.39	15	59.27	59.20	-6	3,640	-0.16%
2021/05/10	5.1	60.14	0	59.50	60.50	5.1	3,576	0.14%
2021/05/07	1	58.70	1	59.10	59.20	0	3,533	0.00%
2021/05/06	2.1	58.69	0	59.40	58.70	2.1	3,539	0.06%
2021/05/05	2.1	58.73	5	59.00	58.60	-2.9	3,526	-0.08%
2021/05/04	13	58.54	10	59.56	58.90	3	3,504	0.09%
2021/05/03	1	60.00	1	60.00	60.10	0	3,424	0.00%
2021/04/29	12.1	60.37	6	61.13	59.90	6.1	3,364	0.18%
2021/04/28	7	60.73	4	61.25	61.30	3	3,249	0.09%
2021/04/27	0	0.00	1	58.20	58.10	-1	3,135	-0.03%
2021/04/26	0	0.00	0.4	58.00	58.00	-0.4	3,121	-0.01%
2021/04/23	5	57.94	0	0.00	57.50	5	3,122	0.16%
2021/04/22	6	58.55	1	59.48	57.90	5	3,093	0.16%
2021/04/21	2.2	57.55	29	57.84	57.70	-26.8	2,995	-0.89%
2021/04/20	2	57.80	0	0.00	58.00	2	2,976	0.07%
2021/04/19	2	58.10	0	58.20	58.40	2	2,966	0.07%
2021/04/16	1	56.50	2	57.10	57.00	-1	2,948	-0.03%
2021/04/14	5	56.26	3	55.87	56.30	2	2,957	0.07%
2021/04/13	6	56.05	0	0.00	56.10	6	2,959	0.20%
2021/04/12	3	54.90	1	54.90	55.20	2	3,012	0.07%
2021/04/09	0	0.00	30.2	54.00	54.20	-30.2	3,138	-0.96%
2021/04/08	2	54.10	5	54.10	54.40	-3	3,172	-0.09%
2021/04/07	0	54.35	0	0.00	54.50	0	3,199	0.00%
2021/04/06	4.1	54.32	0	0.00	54.40	4.1	3,342	0.12%
2021/04/01	3.4	54.61	6	55.40	54.50	-2.6	3,503	-0.08%
2021/03/31	7	54.70	1	55.00	54.60	6	3,561	0.17%
2021/03/30	6	54.13	0	0.00	54.70	6	3,507	0.17%
2021/03/29	12	54.20	0	0.00	54.20	12	3,488	0.34%
2021/03/26	2.1	54.09	1.5	54.07	54.10	0.6	3,484	0.02%
2021/03/25	20	53.80	21.1	53.78	53.80	-1.1	3,464	-0.03%
2021/03/24	56.1	52.90	2	52.80	52.90	54.1	3,422	1.58%
2021/03/23	2	52.55	0	0.00	52.50	2	3,419	0.06%
2021/03/22	1.1	51.84	2	52.35	52.60	-0.9	3,426	-0.03%
2021/03/19	9	51.88	1	51.80	51.90	8	3,430	0.23%
2021/03/18	1.1	52.70	1	52.60	52.50	0	3,413	0.00%
2021/03/17	7	52.37	0	0.00	52.50	7	3,452	0.20%
2021/03/15	1	52.30	0	0.00	52.20	1	3,530	0.03%
2021/03/12	0	52.40	0	0.00	52.70	0	3,521	0.00%
2021/03/11	4.3	52.44	89	52.20	52.30	-84.7	3,524	-2.40%
2021/03/10	1	53.40	2	53.55	53.20	-1	3,487	-0.03%
2021/03/09	30.2	52.99	14	53.09	53.20	16.2	3,445	0.47%
2021/03/08	4	52.93	1	53.00	53.00	3	3,366	0.09%
2021/03/04	66	51.20	8	51.01	50.70	58	3,212	1.81%
2021/03/03	0	0.00	1.1	50.31	50.30	-1.1	3,138	-0.04%
2021/03/02	1	50.00	0	0.00	49.85	1	3,113	0.03%
2021/02/26	7	49.87	5	49.95	50.00	2	3,110	0.06%
2021/02/25	0	50.30	0	0.00	50.30	0	3,093	0.00%
2021/02/24	3	50.13	10	50.20	50.10	-7	3,097	-0.23%
2021/02/23	0.1	50.20	2	50.30	50.20	-1.9	3,082	-0.06%
2021/02/22	5	50.00	6	50.37	50.00	-1	3,049	-0.03%
2021/02/19	0	0.00	8	49.91	50.30	-8	3,001	-0.27%
2021/02/18	3	49.55	9.1	49.23	49.65	-6.1	2,976	-0.20%
2021/02/17	0	49.20	13	49.45	48.95	-13	2,983	-0.44%
2021/02/05	0.1	48.25	4	48.38	48.40	-3.9	2,987	-0.13%
2021/02/03	0	48.20	0	0.00	48.30	0	3,008	0.00%
2021/02/02	2	48.00	0	0.00	47.85	2	3,026	0.07%
2021/02/01	4	47.81	0	0.00	47.90	4	3,001	0.13%
2021/01/29	5	48.44	10	48.89	48.25	-5	2,976	-0.17%
2021/01/28	2	48.50	7	48.40	48.70	-5	2,964	-0.17%
2021/01/27	10	48.78	3	49.05	48.70	7	2,948	0.24%
2021/01/26	3	49.35	1	49.30	48.85	2	2,939	0.07%
2021/01/25	2	49.00	11	48.85	49.00	-9	2,936	-0.31%
2021/01/22	1	49.10	18	49.03	49.20	-17	2,927	-0.58%
2021/01/21	7	48.02	1.1	48.20	48.00	6	2,902	0.20%
2021/01/20	10.1	47.93	3.6	47.92	47.65	6.5	2,905	0.22%
2021/01/19	0	0.00	1	48.90	48.95	-1	2,857	-0.03%
2021/01/18	3.5	48.57	49	48.51	48.50	-45.5	2,862	-1.59%
2021/01/15	9	49.50	3	49.70	48.90	6	2,830	0.21%
2021/01/14	0	0.00	0	50.00	49.85	0	2,829	0.00%
2021/01/13	4.1	50.20	4	50.20	50.10	0.1	2,822	0.00%
2021/01/12	12.1	50.20	0	0.00	50.00	12.1	2,803	0.43%
2021/01/11	55	50.53	14	50.77	51.00	41	2,781	1.47%
2021/01/08	5	49.79	1	50.20	50.10	4	2,724	0.15%
2021/01/07	1	50.10	4	49.83	50.00	-3	2,684	-0.11%
2021/01/06	5.1	49.54	9	49.28	49.65	-3.9	2,649	-0.15%
2021/01/05	8.5	50.17	8	50.31	50.20	0.5	2,609	0.02%
2021/01/04	28.3	51.60	19	51.23	51.00	9.3	2,554	0.37%
2020/12/31	4.2	50.44	5	50.68	50.80	-0.8	2,435	-0.03%
2020/12/30	0.2	49.90	0	0.00	49.95	0.2	2,412	0.01%
2020/12/29	12.3	50.31	8	50.05	50.30	4.3	2,400	0.18%
2020/12/28	18	49.90	25	49.55	51.00	-7	2,253	-0.31%
2020/12/25	0	0.00	9	48.23	48.10	-9	2,062	-0.44%
2020/12/24	3	46.95	2	46.70	46.80	1	1,951	0.05%
2020/12/23	1	46.50	0	0.00	46.70	1	1,955	0.05%
2020/12/22	6	46.52	1	46.75	46.25	5	1,979	0.25%
2020/12/21	9	46.40	0	0.00	46.60	9	2,000	0.45%
2020/12/18	1	46.45	0	0.00	46.45	1	2,010	0.05%
2020/12/15	0.1	45.99	0	0.00	45.70	0.1	1,990	0.01%
2020/12/14	0.1	46.60	0	0.00	46.30	0.1	1,980	0.01%
2020/12/11	1.4	46.85	0	0.00	46.90	1.4	1,961	0.07%
2020/12/10	6	47.56	7	47.81	47.50	-1	1,922	-0.05%
2020/12/07	2	46.30	0	0.00	46.10	2	1,853	0.11%
2020/12/04	9	46.21	0	0.00	46.40	9	1,866	0.48%
2020/12/03	3	46.28	2	46.50	46.25	1	1,864	0.05%
2020/12/02	1	46.50	3	46.35	46.35	-2	1,882	-0.11%
2020/12/01	0	0.00	0.4	46.60	46.60	-0.4	1,919	-0.02%
2020/11/30	2.1	47.01	0	0.00	46.35	2.1	2,025	0.10%
2020/11/27	5	47.00	0	0.00	47.00	5	2,026	0.25%
2020/11/26	4	46.70	0	0.00	46.70	4	2,074	0.19%
2020/11/24	0.1	46.41	0	0.00	46.45	0.1	2,277	0.00%
2020/11/23	0.1	46.60	1.3	46.70	46.65	-1.2	2,390	-0.05%
2020/11/19	0	0.00	10.2	46.65	46.40	-10.2	2,496	-0.41%
2020/11/18	0	0.00	4	46.98	46.75	-4	2,515	-0.16%
2020/11/17	0	0.00	1	46.75	46.80	-1	2,550	-0.04%
2020/11/16	0	0.00	0.1	46.70	46.65	-0.1	2,617	0.00%
2020/11/13	10	46.85	2	46.83	46.60	8	2,640	0.30%
2020/11/12	0	0.00	1	46.35	46.15	-1	2,659	-0.04%
2020/11/11	0.2	46.10	0	0.00	46.45	0.2	2,733	0.01%
2020/11/10	2	45.85	2	45.95	45.90	0	2,745	0.00%
2020/11/09	2	45.00	2.1	45.01	45.15	-0.1	2,752	-0.01%
2020/11/04	1	44.90	0	0.00	44.90	1	2,819	0.04%
2020/10/30	3.1	45.26	0	0.00	44.95	3.1	2,832	0.11%
2020/10/29	3.1	45.45	0	0.00	45.45	3.1	2,823	0.11%
2020/10/28	4	45.64	1	45.75	45.70	3	2,830	0.11%
2020/10/26	0	0.00	0.2	45.30	45.60	-0.2	2,816	-0.01%
2020/10/22	0.1	45.25	0	0.00	45.25	0.1	2,835	0.00%
2020/10/21	3	45.40	3	45.45	45.50	0	2,807	0.00%
2020/10/19	0.1	45.25	0	0.00	45.25	0.1	2,816	0.00%
2020/10/15	1.1	44.75	2	44.65	44.75	-0.9	2,864	-0.03%
2020/10/14	1	44.95	3	45.08	44.90	-2	2,906	-0.07%
2020/10/13	2	44.63	4	44.70	44.60	-2	2,944	-0.07%
2020/10/12	1	44.70	1	45.10	44.90	0	3,011	0.00%
2020/10/08	1	44.20	1	44.45	44.55	0	3,068	0.00%
2020/10/07	0	0.00	2	44.03	44.10	-2	3,100	-0.06%
2020/10/06	0	0.00	2	43.50	44.10	-2	3,143	-0.06%
2020/09/30	3	42.00	0	0.00	42.25	3	3,130	0.10%
2020/09/29	1	42.25	0	0.00	42.10	1	3,136	0.03%
2020/09/25	1	41.95	0	0.00	42.10	1	3,176	0.03%
2020/09/24	2	41.53	0	0.00	41.50	2	3,190	0.06%
2020/09/23	2	42.90	0	0.00	42.85	2	3,154	0.06%
2020/09/21	1	43.90	1	44.10	43.90	0	3,142	0.00%
2020/09/18	0	0.00	2	44.10	43.80	-2	3,141	-0.06%
2020/09/17	1	43.95	2	44.00	43.90	-1	3,130	-0.03%
2020/09/16	1	43.60	1	43.55	43.55	0	3,117	0.00%
2020/09/15	3	43.85	0	0.00	43.60	3	3,118	0.10%
2020/09/14	2	43.83	5	43.67	43.80	-3	3,143	-0.10%
2020/09/11	3	43.10	1	43.05	43.00	2	3,168	0.06%
2020/09/10	1	43.70	1	43.65	43.70	0	3,175	0.00%
2020/09/09	4	43.55	0	0.00	43.55	4	3,182	0.13%
2020/09/08	0	0.00	1.1	43.91	44.20	-1.1	3,167	-0.04%
2020/09/07	2	43.50	0	0.00	43.50	2	3,171	0.06%
2020/09/04	4	43.63	0	0.00	43.60	4	3,183	0.13%
2020/09/03	4	43.88	11	43.51	43.50	-7	3,162	-0.22%
2020/09/02	1	44.35	2	44.55	44.50	-1	3,078	-0.03%
2020/09/01	11	44.35	0	0.00	44.45	11	3,094	0.36%
2020/08/31	8	45.11	4	45.23	45.25	4	3,068	0.13%
2020/08/28	5	46.48	0	0.00	46.45	5	2,979	0.17%
2020/08/27	3	49.18	5.1	49.11	48.95	-2.1	2,876	-0.07%
2020/08/26	1	48.85	0	0.00	48.90	1	2,753	0.04%
2020/08/21	0	0.00	3	48.87	48.85	-3	2,666	-0.11%
2020/08/20	3	48.55	10	49.27	47.90	-7	2,639	-0.27%
2020/08/19	8	49.53	1	49.40	49.60	7	2,575	0.27%
2020/08/18	10	48.76	17	49.22	48.95	-7	2,562	-0.27%
2020/08/17	16	49.03	6	48.83	48.90	10	2,538	0.39%
2020/08/14	0	0.00	2	46.95	47.15	-2	2,482	-0.08%
2020/08/13	1	46.95	3	46.97	46.85	-2	2,509	-0.08%
2020/08/12	0	0.00	1	46.30	46.15	-1	2,599	-0.04%
2020/08/10	2	46.78	3	46.82	47.00	-1	2,707	-0.04%
2020/08/06	0	0.00	2	46.05	45.85	-2	2,725	-0.07%
2020/08/05	2	45.98	1	45.95	46.00	1	2,781	0.04%
2020/07/31	0	0.00	1	46.10	46.10	-1	2,925	-0.03%
2020/07/30	0	46.25	8	45.87	46.25	-8	2,965	-0.27%
2020/07/29	2	45.55	0	0.00	45.30	2	3,030	0.07%
2020/07/28	0	0.00	3	45.37	45.10	-3	3,046	-0.10%
2020/07/27	0	0.00	2	45.50	45.60	-2	3,056	-0.07%
2020/07/24	1	46.20	5	45.80	45.90	-4	3,119	-0.13%
2020/07/22	0	0.00	2	46.55	46.15	-2	3,153	-0.06%
2020/07/21	0	0.00	2	46.88	46.90	-2	3,180	-0.06%
2020/07/20	3	46.98	2	47.05	47.45	1	3,156	0.03%
2020/07/17	0	46.05	4	46.49	46.20	-4	3,124	-0.13%
2020/07/16	7	47.26	2.5	46.94	47.10	4.5	3,093	0.15%
2020/07/15	2	46.53	1	46.15	47.00	1	3,025	0.03%
2020/07/14	1	45.30	9	45.13	45.15	-8	2,974	-0.27%
2020/07/13	1	44.95	2	44.95	44.95	-1	2,935	-0.03%
2020/07/10	0	0.00	4	43.89	43.70	-4	2,918	-0.14%
2020/07/09	0	0.00	2	44.00	44.05	-2	2,934	-0.07%
2020/07/08	2	43.95	3	43.88	44.10	-1	2,928	-0.03%
2020/07/07	0	0.00	1	43.85	43.80	-1	2,922	-0.03%
2020/07/03	2	43.73	0	0.00	43.45	2	2,913	0.07%
2020/07/02	1	43.00	0	0.00	43.60	1	2,911	0.03%
2020/06/30	2	42.73	0	0.00	42.65	2	2,956	0.07%
2020/06/24	0	43.05	0	0.00	43.05	0	3,061	0.00%
2020/06/23	0	0.00	1	43.15	43.10	-1	3,079	-0.03%
2020/06/22	0	0.00	0.1	43.10	43.05	-0.1	3,087	0.00%
2020/06/19	0	0.00	10	43.50	43.10	-10	3,104	-0.32%
2020/06/18	11	43.91	2	43.90	43.80	9	3,094	0.29%
2020/06/17	4	43.40	8	43.56	43.10	-4	3,072	-0.13%
2020/06/16	5	43.13	0	0.00	43.10	5	3,075	0.16%
2020/06/15	3	42.70	0	0.00	42.70	3	3,137	0.10%
2020/06/12	1	41.20	1	42.35	42.25	0	3,153	0.00%
2020/06/11	1	43.00	11	43.18	42.55	-10	3,178	-0.31%
2020/06/10	2	43.53	3	43.50	43.55	-1	3,176	-0.03%
2020/06/08	4	43.81	1	43.75	43.80	3	3,261	0.09%
2020/06/05	1	44.20	1	44.25	44.20	0	3,235	0.00%
2020/06/03	1	43.75	0	0.00	44.10	1	3,333	0.03%
2020/06/02	0	0.00	2	43.78	43.80	-2	3,321	-0.06%
2020/06/01	2	43.53	1	43.70	43.70	1	3,322	0.03%
2020/05/28	1	43.90	1.2	43.79	43.75	-0.2	3,286	-0.01%
2020/05/27	0	0.00	1	44.25	44.15	-1	3,284	-0.03%
2020/05/26	1	44.40	3	44.25	44.20	-2	3,277	-0.06%
2020/05/25	0	0.00	3	44.10	44.25	-3	3,253	-0.09%
2020/05/22	2	43.30	10	43.62	43.20	-8	3,224	-0.25%
2020/05/21	4	43.83	4	44.10	44.00	0	3,204	0.00%
2020/05/20	6	44.15	0	0.00	43.85	6	3,194	0.19%
2020/05/19	3	44.10	6	44.62	44.80	-3	3,156	-0.10%
2020/05/18	11	43.83	14	43.50	43.90	-3	3,046	-0.10%
2020/05/15	4	42.58	11	42.89	42.80	-7	2,985	-0.23%
2020/05/14	19	42.56	16	42.35	41.90	3	2,929	0.10%
2020/05/13	5	41.81	14	42.20	42.35	-9	2,883	-0.31%
2020/05/12	20	42.21	5	42.10	42.15	15	2,867	0.52%
2020/05/11	18	42.81	12	43.00	43.00	6	2,814	0.21%
2020/05/08	2	42.55	18	42.66	43.35	-16	2,793	-0.57%
2020/05/07	1	42.25	14	42.03	42.25	-13	2,723	-0.48%
2020/05/06	24	42.04	13	41.72	41.50	11	2,732	0.40%
2020/05/05	4	41.61	32	41.49	41.95	-28	2,696	-1.04%
2020/05/04	30	40.96	0	0.00	40.85	30	2,635	1.14%
2020/04/30	17	41.46	6	41.50	41.45	11	2,619	0.42%
2020/04/29	7	41.42	8	41.51	41.45	-1	2,599	-0.04%
2020/04/28	0	0.00	3	40.55	40.70	-3	2,530	-0.12%
2020/04/27	4	39.79	5	39.94	39.90	-1	2,546	-0.04%
2020/04/24	7	39.56	43	39.72	39.80	-36	2,535	-1.42%
2020/04/23	0	0.00	2	39.08	39.30	-2	2,481	-0.08%
2020/04/22	2	38.40	4	38.20	38.55	-2	2,464	-0.08%
2020/04/21	1	38.70	1	39.10	38.65	0	2,460	0.00%
2020/04/20	0	0.00	3	39.27	39.45	-3	2,443	-0.12%
2020/04/17	9	39.12	2	38.95	38.80	7	2,439	0.29%
2020/04/16	15	39.33	1	39.45	39.40	14	2,399	0.58%
2020/04/15	32	39.58	4.2	39.41	39.70	27.8	2,387	1.16%
2020/04/14	1	38.45	0	0.00	38.45	1	2,340	0.04%
2020/04/13	5.1	37.70	1	37.80	37.65	4.1	2,344	0.17%
2020/04/10	1	37.70	1	37.75	37.80	0	2,362	0.00%
2020/04/09	1	37.50	0	0.00	37.50	1	2,413	0.04%
2020/04/08	1	37.15	0	0.00	37.15	1	2,434	0.04%
2020/04/07	1	37.20	1	37.50	37.05	0	2,420	0.00%
2020/04/06	3	36.98	0	0.00	37.05	3	2,390	0.13%
2020/04/01	2	37.23	2	37.25	36.95	0	2,378	0.00%
2020/03/31	10	37.36	2	37.90	36.95	8	2,330	0.34%
2020/03/30	49	36.15	48	36.54	36.50	1	2,283	0.04%
2020/03/27	1	35.15	0	0.00	35.10	1	2,246	0.04%
2020/03/26	1	34.85	0	0.00	34.90	1	2,248	0.04%
2020/03/25	3	35.15	0	0.00	34.90	3	2,283	0.13%
2020/03/24	4	33.99	0	0.00	33.85	4	2,419	0.17%
2020/03/23	1	33.60	0	0.00	33.30	1	2,595	0.04%
2020/03/20	3	34.35	0	0.00	34.20	3	2,633	0.11%
2020/03/19	1	32.00	22	32.57	32.00	-21	2,620	-0.80%
2020/03/18	21.2	35.05	2.3	34.97	34.70	18.9	2,586	0.73%
2020/03/17	1	35.00	26	35.00	35.25	-25	2,605	-0.96%
2020/03/16	2	35.95	0	0.00	35.80	2	2,565	0.08%
2020/03/13	8	35.76	9	35.46	36.00	-1	2,543	-0.04%
2020/03/12	2	37.60	0	0.00	37.40	2	2,469	0.08%
2020/03/11	0	0.00	1	39.10	38.70	-1	2,426	-0.04%
2020/03/10	2	37.80	0	0.00	38.40	2	2,442	0.08%
2020/03/09	10.1	38.90	1	38.65	38.65	9.1	2,495	0.36%
2020/03/05	0	0.00	2.1	40.21	40.30	-2.1	2,496	-0.08%
2020/03/04	1	39.95	1	40.00	40.00	0	2,515	0.00%
2020/03/03	0	0.00	1	40.55	40.15	-1	2,510	-0.04%
2020/03/02	0	0.00	2	39.90	40.00	-2	2,509	-0.08%
2020/02/26	0.1	40.25	0	0.00	40.15	0.1	2,502	0.00%
2020/02/25	0	40.50	14	40.46	40.45	-14	2,544	-0.55%
2020/02/20	3	41.60	0	0.00	41.30	3	2,548	0.12%
2020/02/19	3	41.52	1	41.65	41.45	2	2,564	0.08%
2020/02/18	1	41.65	0	0.00	41.45	1	2,571	0.04%
2020/02/14	2	40.80	0	0.00	40.75	2	2,690	0.07%
2020/02/13	1	40.70	0	0.00	40.70	1	2,730	0.04%
2020/02/12	1	40.20	1	40.40	40.65	0	2,743	0.00%
2020/02/11	1	40.20	1	40.35	40.50	0	2,743	0.00%
2020/02/07	7	40.75	0	0.00	40.50	7	2,744	0.26%
2020/02/06	0	0.00	2	41.20	41.30	-2	2,719	-0.07%
2020/02/05	2	41.05	0	0.00	41.05	2	2,718	0.07%
2020/02/04	3	41.12	0	0.00	41.05	3	2,714	0.11%
2020/02/03	4	40.96	0	0.00	41.05	4	2,723	0.15%
2020/01/31	6	41.24	0	0.00	41.30	6	2,692	0.22%
2020/01/30	4.1	40.85	0	0.00	40.40	4.1	2,679	0.15%
2020/01/20	6	42.58	6	42.77	42.60	0	2,620	0.00%
2020/01/17	2	42.95	2	42.95	43.00	0	2,656	0.00%
2020/01/16	5	42.60	0	0.00	42.90	5	2,669	0.19%
2020/01/15	3	42.95	0	0.00	42.85	3	2,675	0.11%
2020/01/13	5	43.40	1	43.55	43.25	4	2,706	0.15%
2020/01/09	0	0.00	0.1	42.90	42.95	-0.1	2,742	0.00%
2020/01/08	6	43.05	6.5	42.75	42.75	-0.5	2,748	-0.02%
2020/01/07	11	42.63	17	42.66	43.00	-6	2,744	-0.22%
2020/01/06	2.2	41.95	1	42.00	42.00	1.2	2,715	0.04%
2020/01/03	10.1	42.74	2	42.60	42.45	8.1	2,692	0.30%
2020/01/02	1.6	43.29	3	43.25	43.20	-1.4	2,630	-0.05%
2019/12/31	3	43.65	2	43.70	43.65	1	2,596	0.04%
2019/12/30	2	43.90	2	43.95	44.00	0	2,589	0.00%
2019/12/27	1.1	44.04	4	43.86	43.90	-2.9	2,578	-0.11%
2019/12/25	3	44.25	0	0.00	44.25	3	2,571	0.12%
2019/12/24	1	44.25	0	0.00	44.40	1	2,563	0.04%
2019/12/23	12.1	44.34	11	44.10	44.15	1.1	2,553	0.04%
2019/12/20	14	45.00	13	44.79	44.70	1	2,525	0.04%
2019/12/19	13.5	44.96	6	44.99	44.80	7.5	2,487	0.30%
2019/12/18	17	43.32	27	43.46	43.70	-10	2,326	-0.43%
2019/12/17	3.5	41.87	2	42.03	42.15	1.5	2,132	0.07%
2019/12/16	5	41.32	0	0.00	41.45	5	2,083	0.24%
2019/12/13	7.1	41.69	1	42.05	41.30	6.1	2,090	0.29%
2019/12/12	3	42.00	7	41.96	41.95	-4	2,069	-0.19%
2019/12/11	2	41.35	0	0.00	41.40	2	2,037	0.10%
2019/12/10	5.1	41.04	2	40.90	41.10	3.1	2,034	0.15%
2019/12/09	2	41.30	0	0.00	41.50	2	2,024	0.10%
2019/12/06	0	0.00	3	41.83	41.60	-3	2,019	-0.15%
2019/12/05	2.4	41.45	0	0.00	41.55	2.4	2,010	0.12%
2019/12/04	1	41.55	20	41.80	41.45	-19	1,983	-0.96%
2019/12/03	0	0.00	0.3	40.50	40.65	-0.3	1,891	-0.01%
2019/12/02	2	40.00	6	40.03	40.10	-4	1,845	-0.22%
2019/11/28	2	39.60	2	39.75	39.60	0	1,812	0.00%
2019/11/26	5.3	39.52	0	0.00	39.40	5.3	1,816	0.29%
2019/11/25	1	39.45	0	0.00	39.40	1	1,821	0.05%
2019/11/22	1.2	40.02	1	39.55	39.45	0.2	1,842	0.01%
2019/11/21	0	0.00	1	40.15	40.00	-1	1,832	-0.05%
2019/11/20	2	40.30	2	40.50	40.25	0	1,836	0.00%
2019/11/19	5	40.25	1	40.50	40.35	4	1,851	0.22%
2019/11/18	4	39.65	4	39.68	40.00	0	1,839	0.00%
2019/11/14	1	40.05	2	39.90	39.90	-1	1,845	-0.05%
2019/11/13	0	0.00	15	39.77	39.75	-15	1,837	-0.82%
2019/11/12	2	38.75	1	38.75	38.80	1	1,731	0.06%
2019/11/11	3	38.35	0	0.00	38.35	3	1,738	0.17%
2019/11/08	2	38.30	8	38.38	38.30	-6	1,731	-0.35%
2019/11/07	2	38.25	25	38.31	38.20	-23	1,733	-1.33%
2019/11/06	2	37.65	0	0.00	37.60	2	1,701	0.12%
2019/11/05	3	37.80	3.5	37.83	37.65	-0.5	1,734	-0.03%
2019/11/04	5	37.70	8	37.70	37.90	-3	1,763	-0.17%
2019/11/01	1	37.65	2.2	37.71	37.75	-1.2	1,818	-0.07%
2019/10/29	5	37.70	0	0.00	37.60	5	1,862	0.27%
2019/10/28	2.3	38.04	0	0.00	38.00	2.3	1,869	0.12%
2019/10/25	6.5	38.20	0	0.00	38.20	6.5	1,897	0.34%
2019/10/24	1	37.40	0.4	37.55	37.50	0.6	1,849	0.03%
2019/10/17	0	0.00	1	37.70	37.35	-1	1,750	-0.06%
2019/10/08	0	0.00	2	37.20	37.10	-2	1,698	-0.12%
2019/10/02	0	37.60	0	0.00	37.40	0	1,696	0.00%
2019/09/27	1	37.80	1	37.80	37.70	0	1,688	0.00%
2019/09/24	6	38.08	4	38.08	38.00	2	1,737	0.12%
2019/09/23	1	38.45	0	0.00	38.30	1	1,765	0.06%
2019/09/20	1	38.50	0	0.00	38.50	1	1,798	0.06%
2019/09/19	1	38.95	0	0.00	38.95	1	1,867	0.05%
2019/09/18	0	0.00	7	39.07	38.95	-7	2,081	-0.34%
2019/09/17	1	38.40	1	38.50	38.30	0	2,070	0.00%
2019/09/06	2	37.80	3	37.83	37.65	-1	2,068	-0.05%
2019/09/05	8	38.42	0	0.00	37.90	8	2,077	0.39%
2019/09/04	0	0.00	3	38.20	38.25	-3	2,077	-0.14%
2019/08/28	6	36.88	0	0.00	36.80	6	2,160	0.28%
2019/08/27	2	36.95	3	36.92	36.95	-1	2,170	-0.05%
2019/08/23	1	39.40	2	39.45	39.40	-1	2,150	-0.05%
2019/08/22	7	39.09	0	0.00	39.20	7	2,172	0.32%
2019/08/20	1	39.10	0	0.00	39.10	1	2,264	0.04%
2019/08/19	0	0.00	10	39.25	38.80	-10	2,281	-0.44%
2019/08/16	4	39.59	0	0.00	39.35	4	2,257	0.18%
2019/08/15	0	0.00	2	40.00	39.85	-2	2,265	-0.09%
2019/08/14	5	40.27	5	40.70	40.10	0	2,340	0.00%
2019/08/13	1	40.95	0	0.00	41.25	1	2,423	0.04%
2019/08/12	0	0.00	2	41.50	41.45	-2	2,526	-0.08%
2019/08/08	10	41.24	5	41.27	41.20	5	2,514	0.20%
2019/08/07	6	41.08	7	41.82	41.00	-1	2,521	-0.04%
2019/08/06	1	41.10	3.1	40.35	41.15	-2.1	2,497	-0.08%
2019/08/05	6	41.02	5	41.30	40.75	1	2,518	0.04%
2019/08/01	2	40.53	11	40.90	40.80	-9	2,449	-0.37%
2019/07/31	4	40.75	3	40.52	40.80	1	2,457	0.04%
2019/07/30	0	0.00	1	40.45	40.45	-1	2,435	-0.04%
2019/07/29	8	40.68	2	40.75	40.70	6	2,425	0.25%
2019/07/25	1	39.95	7	39.93	39.90	-6	2,397	-0.25%
2019/07/24	0	0.00	1	39.65	39.65	-1	2,391	-0.04%
2019/07/23	0	0.00	2	39.78	39.80	-2	2,388	-0.08%
2019/07/17	2	39.15	0	0.00	39.10	2	2,440	0.08%
2019/07/16	11	39.27	0	0.00	39.30	11	2,459	0.45%
2019/07/15	5	39.60	0	0.00	39.60	5	2,441	0.20%
2019/07/10	0	0.00	1	39.75	39.90	-1	2,453	-0.04%
2019/07/09	1	39.65	6	39.70	39.65	-5	2,444	-0.20%
2019/07/08	3	39.20	0	0.00	39.40	3	2,437	0.12%
2019/07/05	3	39.25	2	39.45	39.50	1	2,441	0.04%
2019/07/04	5	39.37	0	0.00	39.40	5	2,444	0.20%
2019/07/02	5	39.35	0	0.00	39.35	5	2,436	0.21%
2019/07/01	7	39.20	8	39.30	39.15	-1	2,421	-0.04%
2019/06/28	1	40.45	2	39.95	39.95	-1	2,373	-0.04%
2019/06/27	12	40.18	15	40.30	40.45	-3	2,339	-0.13%
2019/06/26	22	40.79	15	40.54	40.45	7	2,315	0.30%
2019/06/25	17	40.99	27.5	40.60	40.80	-10.5	2,236	-0.47%
2019/06/24	1	39.40	2	39.50	39.35	-1	2,014	-0.05%
2019/06/21	0	0.00	4	38.90	38.65	-4	1,991	-0.20%
2019/06/20	2	38.85	0	0.00	38.90	2	1,976	0.10%
2019/06/19	1	38.95	1	39.30	38.90	0	1,969	0.00%
2019/06/18	1	39.05	0	0.00	39.45	1	1,943	0.05%
2019/06/12	0	0.00	1	38.70	38.40	-1	1,927	-0.05%
2019/06/11	3	39.12	10	39.15	39.00	-7	1,945	-0.36%
2019/06/10	6	39.33	3	39.20	39.55	3	1,921	0.16%
2019/06/04	3	38.93	1	39.05	39.05	2	1,879	0.11%
2019/06/03	4	38.24	53	38.11	38.35	-49	1,841	-2.66%
2019/05/31	11	38.55	2	38.68	38.55	9	1,814	0.50%
2019/05/30	6	38.79	3	38.97	39.15	3	1,773	0.17%
2019/05/29	3	39.02	0.1	39.00	39.20	2.9	1,754	0.17%
2019/05/28	54	39.18	3	39.27	38.80	51	1,713	2.98%
2019/05/27	1	39.00	0	0.00	39.00	1	1,660	0.06%
2019/05/24	1	38.00	7	38.37	38.05	-6	1,579	-0.38%
2019/05/23	15	38.06	9	38.08	38.00	6	1,559	0.38%
2019/05/22	8	38.24	8	37.98	38.00	0	1,540	0.00%
2019/05/21	2	38.10	8	38.20	38.30	-6	1,506	-0.40%
2019/05/20	4	38.46	7	38.16	38.15	-3	1,428	-0.21%
2019/05/17	5	37.42	8	37.39	37.50	-3	1,319	-0.23%
2019/05/15	2	36.63	6	36.56	36.50	-4	1,203	-0.33%
2019/05/14	1	36.35	10	36.43	36.45	-9	1,185	-0.76%
2019/05/13	1	36.40	2	36.30	36.45	-1	1,166	-0.09%
2019/05/10	0.1	35.80	0	0.00	35.45	0.1	1,105	0.01%
2019/05/09	1	35.40	0	0.00	35.40	1	1,103	0.09%
2019/05/08	9	36.03	1	36.05	35.95	8	1,091	0.73%
2019/05/07	0	0.00	20	35.35	35.70	-20	1,071	-1.87%
2019/05/06	23	35.07	0	0.00	35.20	23	1,060	2.17%
2019/05/03	14	35.11	21	35.35	35.30	-7	1,056	-0.66%
2019/04/30	16	35.13	0	0.00	35.10	16	1,064	1.50%
2019/04/29	5	35.20	3	35.30	35.40	2	1,059	0.19%
2019/04/24	1	35.95	4	35.60	36.00	-3	1,046	-0.29%
2019/04/23	5	36.09	3	35.97	36.05	2	1,046	0.19%
2019/04/22	8	35.85	53	35.63	35.90	-45	1,047	-4.30%
2019/04/19	2	35.10	0	0.00	35.10	2	1,044	0.19%
2019/04/18	0.1	35.00	0	0.00	34.95	0.1	1,105	0.00%
2019/04/15	2	35.30	0	0.00	35.20	2	1,195	0.17%
2019/04/12	50	35.15	0	0.00	35.20	50	1,287	3.88%
2019/04/11	0	0.00	138	35.35	35.35	-138	1,316	-10.48%	大賣/鉅額交易
2019/04/10	0	35.30	0	0.00	35.30	0	1,323	0.00%
2019/03/28	4	34.90	0	0.00	34.95	4	1,474	0.27%
2019/03/26	0	0.00	1	35.05	35.15	-1	1,500	-0.07%
2019/03/25	0	0.00	1	34.85	35.05	-1	1,552	-0.06%
2019/03/22	4	34.95	0	0.00	34.85	4	1,614	0.25%
2019/03/21	1	35.00	25	35.00	34.95	-24	1,669	-1.44%
2019/03/19	0	0.00	1	35.10	35.05	-1	1,687	-0.06%
2019/03/18	13	35.30	0	0.00	35.30	13	1,677	0.78%
2019/03/15	1	35.40	4	35.15	35.40	-3	1,668	-0.18%
2019/03/14	10	34.97	0	0.00	34.90	10	1,647	0.61%
2019/03/13	4	34.23	0	0.00	34.45	4	1,616	0.25%
2019/03/12	6	34.18	0	0.00	34.05	6	1,612	0.37%
2019/03/08	0	0.00	3	34.60	34.70	-3	1,593	-0.19%
2019/03/06	3	34.93	0	0.00	34.95	3	1,594	0.19%
2019/03/05	0	0.00	1	34.95	35.00	-1	1,611	-0.06%
2019/03/04	0	34.95	1	35.00	34.95	-1	1,611	-0.06%
2019/02/27	0	34.80	0	0.00	34.70	0	1,607	0.00%
2019/02/25	2	34.85	0	0.00	34.85	2	1,597	0.13%
2019/02/22	20	34.75	0	0.00	35.00	20	1,593	1.25%
2019/02/21	0	34.90	3	34.75	34.90	-3	1,584	-0.19%
2019/02/20	2	34.70	2	34.95	35.05	0	1,580	0.00%
2019/02/19	2	34.95	0	0.00	34.95	2	1,578	0.13%
2019/02/18	0	0.00	5	34.89	35.20	-5	1,568	-0.32%
2019/02/15	22	34.58	0	0.00	34.40	22	1,538	1.43%
2019/02/14	41	34.67	0	0.00	34.65	41	1,533	2.67%
2019/02/13	60	34.90	0	0.00	34.85	60	1,532	3.92%
2019/01/25	0	0.00	1	34.40	34.35	-1	1,523	-0.07%
2019/01/24	0	0.00	1	34.40	34.30	-1	1,526	-0.07%
2019/01/23	0	0.00	1	34.50	34.50	-1	1,532	-0.07%
2019/01/17	0	0.00	1	35.10	34.90	-1	1,611	-0.06%
2019/01/16	3	34.90	0	0.00	34.90	3	1,614	0.19%
2019/01/11	2.1	34.78	8	34.89	34.80	-5.9	1,653	-0.36%
2019/01/10	6	35.46	1	35.65	35.25	5	1,628	0.31%
2019/01/08	10	35.03	1	35.10	34.75	9	1,542	0.58%
2019/01/07	7	35.14	2	35.38	35.20	5	1,527	0.33%
2019/01/04	8	34.90	12	34.91	34.80	-4	1,486	-0.27%
2018/12/28	3	33.42	5	33.28	33.50	-2	1,382	-0.14%
2018/12/27	0	0.00	1	33.65	33.45	-1	1,370	-0.07%
2018/12/26	1	33.90	0	0.00	33.40	1	1,365	0.07%
2018/12/25	0	0.00	6	33.98	33.90	-6	1,349	-0.44%
2018/12/24	2	34.75	11	34.80	34.40	-9	1,326	-0.68%
2018/12/22	35	34.36	46	34.37	34.30	-11	1,280	-0.86%
2018/12/20	0	0.00	3	33.00	33.00	-3	1,223	-0.25%
2018/12/19	5.3	32.53	1	32.40	32.75	4.3	1,215	0.35%
2018/12/18	8	33.38	1	34.70	32.80	7	1,208	0.58%
2018/12/17	7	34.71	3	34.90	34.35	4	1,179	0.34%
2018/12/14	20	34.61	18	34.15	33.95	2	1,123	0.18%
2018/12/13	2	33.08	0	0.00	33.00	2	1,078	0.19%
2018/12/10	0	0.00	1	31.90	31.75	-1	1,100	-0.09%
2018/12/05	0	0.00	0.5	32.50	32.50	-0.5	1,139	-0.04%
2018/12/04	6	32.71	0	0.00	32.60	6	1,157	0.52%
2018/12/03	6	33.14	0	0.00	32.90	6	1,170	0.51%
2018/11/28	3	32.25	4	31.80	32.35	-1	1,349	-0.07%
2018/11/27	2	31.25	0	0.00	31.25	2	1,395	0.14%
2018/11/26	2	31.60	0	0.00	31.40	2	1,437	0.14%
2018/11/22	0	0.00	0.1	31.90	31.75	-0.1	1,526	0.00%
2018/11/20	1	31.60	0	0.00	31.70	1	1,605	0.06%
2018/11/19	0	0.00	2	31.90	32.05	-2	1,615	-0.12%
2018/11/16	0.5	31.60	6	31.18	31.45	-5.5	1,621	-0.34%
2018/11/09	7	30.84	0	0.00	30.60	7	1,679	0.42%
2018/11/08	3.1	31.37	0	0.00	31.50	3.1	1,693	0.18%
2018/11/01	1	30.10	0	0.00	30.60	1	1,823	0.05%
2018/10/31	0	0.00	1	29.70	30.10	-1	1,837	-0.05%
2018/10/29	2	29.18	0	0.00	29.15	2	1,875	0.11%
2018/10/25	2	30.18	6	30.45	30.10	-4	1,837	-0.22%
2018/10/17	2	33.90	2	33.35	33.15	0	1,761	0.00%
2018/10/16	0	0.00	2	33.65	33.65	-2	1,757	-0.11%
2018/10/15	3	33.30	0	0.00	33.40	3	1,765	0.17%
2018/10/12	6	33.78	2	33.58	34.15	4	1,755	0.23%
2018/10/11	3	34.15	6	35.05	34.00	-3	1,759	-0.17%
2018/10/09	0	0.00	1	36.50	36.25	-1	1,730	-0.06%
2018/10/04	1	36.80	1	37.00	36.90	0	1,728	0.00%
2018/10/03	1	37.25	1	37.35	36.95	0	1,725	0.00%
2018/10/02	3	37.50	0	0.00	37.35	3	1,725	0.17%
2018/09/28	0	0.00	4	37.56	37.75	-4	1,754	-0.23%
2018/09/27	9	37.45	3	37.55	37.40	6	1,752	0.34%
2018/09/26	0	0.00	4	37.35	37.35	-4	1,769	-0.23%
2018/09/25	6	37.41	0	0.00	37.15	6	1,786	0.34%
2018/09/18	0	0.00	2	37.30	36.95	-2	1,816	-0.11%
2018/09/17	1	36.85	0	0.00	36.50	1	1,815	0.06%
2018/09/14	1	37.00	2	36.85	37.00	-1	1,840	-0.05%
2018/09/12	1	35.85	0	0.00	35.95	1	1,940	0.05%
2018/09/10	3	36.20	0	0.00	35.35	3	1,938	0.15%
2018/09/07	3	36.07	0	0.00	36.20	3	1,938	0.15%
2018/09/06	1	37.15	0	0.00	36.70	1	1,927	0.05%
2018/09/05	2	36.85	0	0.00	37.00	2	1,907	0.10%
2018/09/04	0	0.00	1	41.40	41.40	-1	1,829	-0.05%
2018/09/03	0	41.75	0	0.00	41.75	0	1,758	0.00%
2018/08/29	1	41.10	0	0.00	41.25	1	1,637	0.06%
2018/08/27	2	40.15	6	40.46	40.70	-4	1,593	-0.25%
2018/08/22	0	0.00	2	39.35	39.35	-2	1,614	-0.12%
2018/08/21	2	38.90	0	0.00	38.85	2	1,611	0.12%
2018/08/20	0	0.00	1	39.20	39.10	-1	1,602	-0.06%
2018/08/16	0	0.00	6	39.20	39.45	-6	1,631	-0.37%
2018/08/15	2	39.35	1	39.25	39.25	1	1,645	0.06%
2018/08/13	11	39.76	3	39.55	39.75	8	1,674	0.48%
2018/08/08	1	41.60	1	41.60	41.15	0	1,799	0.00%
2018/08/07	0	0.00	1	41.50	41.20	-1	1,902	-0.05%
2018/08/06	2	41.35	3	41.03	41.00	-1	1,890	-0.05%
2018/08/01	1	39.65	1	39.70	39.80	0	1,844	0.00%
2018/07/31	0	0.00	1	39.65	39.75	-1	1,838	-0.05%
2018/07/27	1	40.55	0	0.00	40.20	1	1,867	0.05%
2018/07/24	1	39.45	0	0.00	39.60	1	2,001	0.05%
2018/07/20	5	39.40	0	0.00	39.40	5	2,124	0.24%
2018/07/18	0.1	39.70	0	0.00	39.55	0.1	2,208	0.00%
2018/07/06	5	39.02	0	0.00	39.05	5	2,322	0.22%
2018/07/05	0	0.00	3	39.80	39.55	-3	2,314	-0.13%
2018/07/03	2	40.00	4	39.90	39.85	-2	2,319	-0.09%
2018/06/28	4	40.48	4	40.15	40.15	0	2,269	0.00%
2018/06/27	3	40.05	0	0.00	40.20	3	2,286	0.13%
2018/06/26	2	41.00	0	0.00	41.05	2	2,247	0.09%
2018/06/25	4	40.58	3	40.60	40.60	1	2,230	0.04%
2018/06/22	6	41.25	0	0.00	41.35	6	2,211	0.27%
2018/06/21	3	42.00	2	40.00	42.00	1	2,167	0.05%
2018/06/20	8	39.40	0	0.00	39.60	8	2,110	0.38%
2018/06/19	8	39.11	0	0.00	39.35	8	2,113	0.38%
2018/06/11	3	39.90	0	0.00	39.80	3	2,151	0.14%
2018/06/07	4	39.65	0	0.00	39.50	4	2,189	0.18%
2018/06/01	0	0.00	1	39.35	39.45	-1	2,357	-0.04%
2018/05/29	4	39.05	0	0.00	39.00	4	2,619	0.15%
2018/05/28	7	39.69	0	0.00	39.40	7	2,694	0.26%
2018/05/24	2	39.40	1	39.50	39.35	1	2,734	0.04%
2018/05/23	0	0.00	1	39.40	39.35	-1	2,705	-0.04%
2018/05/21	0	0.00	2	39.85	39.80	-2	2,652	-0.08%
2018/05/18	2	40.35	1	40.80	40.35	1	2,614	0.04%
2018/05/17	2	41.43	11	41.13	41.20	-9	2,559	-0.35%
2018/05/16	5	40.94	7	41.01	41.50	-2	2,514	-0.08%
2018/05/15	5	39.76	1	39.35	39.95	4	2,406	0.17%
2018/05/10	0	0.00	1	37.70	37.65	-1	2,302	-0.04%
2018/05/08	0.1	37.65	0	0.00	37.70	0.1	2,276	0.00%
2018/05/03	2	36.90	0	0.00	37.10	2	2,224	0.09%
2018/05/02	4	37.53	2	37.50	37.75	2	2,202	0.09%
2018/04/30	0	0.00	11	37.48	38.35	-11	2,161	-0.51%
2018/04/26	5	36.99	1	37.00	36.25	4	2,026	0.20%
2018/04/25	0	0.00	2	36.00	36.30	-2	1,975	-0.10%
2018/04/24	3	35.62	0	0.00	35.75	3	1,931	0.16%
2018/04/23	4	35.81	2	35.75	35.75	2	1,954	0.10%
2018/04/10	4	35.25	1	35.35	35.25	3	1,878	0.16%
2018/03/27	0	0.00	2	34.85	34.85	-2	1,934	-0.10%
2018/03/23	1	34.20	1	34.15	34.10	0	1,934	0.00%
2018/03/15	1	35.20	0	0.00	35.20	1	1,870	0.05%
2018/03/14	0	0.00	1	35.45	35.30	-1	1,872	-0.05%
2018/03/09	1	35.95	1.5	35.92	36.00	-0.5	1,801	-0.03%
2018/03/07	2	35.88	4	36.00	35.65	-2	1,714	-0.12%
2018/03/05	0	0.00	1	35.95	35.20	-1	1,645	-0.06%
2018/03/02	2	35.60	7	35.63	35.90	-5	1,565	-0.32%
2018/03/01	2	34.68	4	34.60	34.95	-2	1,357	-0.15%
2018/02/27	2	34.00	1	34.40	33.95	1	1,273	0.08%
2018/02/12	1	32.35	2	32.30	32.30	-1	1,249	-0.08%
2018/02/09	2	31.80	0	0.00	32.45	2	1,249	0.16%
2018/02/08	0	0.00	2	32.50	32.30	-2	1,251	-0.16%
2018/02/07	2	32.20	0	0.00	32.20	2	1,259	0.16%
2018/02/02	0	33.65	1	33.70	33.70	-1	1,234	-0.08%
2018/02/01	1	33.85	0	0.00	33.80	1	1,279	0.08%
2018/01/30	0	0.00	5	34.15	34.20	-5	1,364	-0.37%
2018/01/26	0	0.00	3	34.35	34.50	-3	1,376	-0.22%
2018/01/19	3	34.60	0	0.00	34.45	3	1,482	0.20%
2018/01/18	6	34.75	5	34.84	34.50	1	1,583	0.07%
2018/01/17	0	0.00	0.5	34.50	34.65	-0.5	1,570	-0.03%
2018/01/11	0	34.00	0	0.00	34.20	0	1,626	0.00%
2018/01/10	0	34.10	0	0.00	34.20	0	1,640	0.00%
2018/01/08	0	0.00	58	33.86	34.00	-58	1,683	-3.45%
2018/01/04	7.5	33.36	0	0.00	33.55	7.5	1,735	0.43%
2018/01/03	22	33.33	1	33.40	33.30	21	1,851	1.13%
2018/01/02	16	33.63	0	0.00	33.65	16	1,892	0.85%