文曄 (3036)-玉山-城中券商分點個股進出

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

文曄

(3036)

可現股當沖

股價
152.0
漲跌
▼9.0
漲幅
-5.59%
成交量
24,266張
產業
上市電子通路類股
564人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

文曄 (3036)籌碼相關－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中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
2024/04/18	13	163.42	4	162.38	161.00	9	18,395	0.05%
2024/04/17	3	159.17	4.1	158.81	162.00	-1.1	18,605	-0.01%
2024/04/16	5.1	151.99	6	151.83	151.00	-0.9	18,613	-0.01%
2024/04/15	5	160.90	1	159.99	159.00	4	18,414	0.02%
2024/04/12	18	161.33	35.6	162.13	165.50	-17.6	18,195	-0.10%
2024/04/11	23.1	158.81	50.1	157.17	158.00	-27	17,688	-0.15%
2024/04/10	0	0.00	38.2	149.00	149.00	-38.2	16,606	-0.23%
2024/04/09	9	136.67	11.3	136.55	135.50	-2.3	16,565	-0.01%
2024/04/08	72.2	140.58	9	139.22	138.50	63.2	16,442	0.38%
2024/04/03	16.1	144.92	12	143.67	140.50	4.1	16,264	0.03%
2024/04/02	5	141.50	37	142.14	142.00	-32	16,062	-0.20%
2024/04/01	16.1	142.88	2.1	142.59	141.50	14	15,972	0.09%
2024/03/29	5.2	148.58	2	147.50	147.50	3.2	15,781	0.02%
2024/03/28	3	151.00	0	0.00	150.00	3	15,735	0.02%
2024/03/27	17.1	151.83	5	151.40	150.00	12.1	15,708	0.08%
2024/03/26	11.1	161.39	8.1	157.57	156.00	3	15,665	0.02%
2024/03/25	32	160.06	20	160.10	160.00	12	15,653	0.08%
2024/03/22	38	159.96	7	160.14	159.00	31	15,719	0.20%
2024/03/21	4	161.13	1	162.50	161.50	3	15,663	0.02%
2024/03/20	17	161.26	12	159.04	158.50	5	15,677	0.03%
2024/03/19	13	163.00	11.3	164.17	166.00	1.7	15,488	0.01%
2024/03/18	11	158.05	7.2	156.56	160.00	3.8	15,261	0.02%
2024/03/15	5	148.81	25.7	153.54	155.00	-20.7	15,106	-0.14%
2024/03/14	10	147.40	0	0.00	144.50	10	14,883	0.07%
2024/03/13	9.1	151.71	4	149.63	149.50	5.1	14,801	0.03%
2024/03/12	2.1	156.04	2	153.75	155.50	0.1	14,662	0.00%
2024/03/11	7.1	160.19	5	158.50	158.50	2.1	14,576	0.01%
2024/03/08	1	161.99	0	0.00	159.50	1	14,534	0.01%
2024/03/07	3.1	168.44	0.1	170.00	165.50	3.1	14,464	0.02%
2024/03/06	8	170.25	5	171.70	172.00	3	14,393	0.02%
2024/03/05	7	168.43	7	169.43	169.50	0	14,335	0.00%
2024/03/04	5.2	169.56	8.3	171.28	172.00	-3.1	14,308	-0.02%
2024/03/01	20.5	160.21	17.1	163.51	163.00	3.4	13,957	0.02%
2024/02/29	3	169.83	2.1	172.38	171.50	0.9	13,399	0.01%
2024/02/27	4	172.62	0	0.00	170.00	4	13,349	0.03%
2024/02/26	2	172.50	6.2	175.22	175.50	-4.2	13,207	-0.03%
2024/02/23	10.1	172.84	9	169.94	169.50	1.1	13,015	0.01%
2024/02/22	29	168.83	34.2	172.64	173.50	-5.2	12,929	-0.04%
2024/02/21	8	166.19	8.3	166.52	166.50	-0.3	12,837	0.00%
2024/02/20	75.1	162.70	175	161.86	164.50	-99.9	12,881	-0.78%	大賣/
2024/02/19	9.1	161.73	7.1	163.17	163.50	2	12,921	0.02%
2024/02/16	68	171.07	14	165.00	163.00	54	12,993	0.42%
2024/02/15	18.1	174.43	48.3	175.53	172.50	-30.2	13,071	-0.23%
2024/02/05	69.1	170.68	34.9	171.18	171.00	34.2	12,948	0.26%
2024/02/02	82.5	179.63	29.3	178.15	172.50	53.2	12,773	0.42%
2024/02/01	6.3	169.59	182.6	166.04	173.00	-176.3	12,144	-1.45%	大賣/鉅額交易
2024/01/31	55.1	157.74	91	161.35	158.00	-35.9	11,969	-0.30%
2024/01/30	57.3	160.39	8.3	160.44	160.00	49	12,049	0.41%
2024/01/29	48	152.73	139.1	154.07	151.50	-91.1	12,000	-0.76%	大賣/
2024/01/26	25	148.70	1	146.00	149.50	24	11,911	0.20%
2024/01/25	71	154.21	7	153.43	152.50	64	11,796	0.54%
2024/01/24	73.1	151.94	6.7	152.67	152.50	66.4	11,911	0.56%
2024/01/23	111.9	156.06	224	158.07	155.00	-112.1	11,812	-0.95%	大買/大賣/鉅額交易
2024/01/22	55	152.35	16.1	154.01	156.00	38.9	11,625	0.33%
2024/01/19	38	143.99	18.1	143.63	142.00	19.9	11,140	0.18%
2024/01/18	167	147.34	168.2	145.68	146.00	-1.1	10,885	-0.01%	大買/大賣/
2024/01/17	160	142.35	43.4	140.22	147.00	116.6	10,285	1.13%	大買/鉅額交易
2024/01/16	26.1	134.02	25.7	130.87	134.50	0.4	9,519	0.00%
2024/01/15	10	126.75	8.1	128.10	127.00	1.9	9,177	0.02%
2024/01/12	3	128.33	53.7	125.68	127.50	-50.7	9,016	-0.56%
2024/01/11	9	127.55	8	128.25	126.50	1	8,536	0.01%
2024/01/10	0.1	120.29	37	119.86	119.00	-36.9	8,185	-0.45%
2024/01/09	1	115.50	1	115.50	114.50	0	8,200	0.00%
2024/01/08	2	114.50	0	0.00	113.50	2	8,291	0.02%
2024/01/05	0	116.50	4	117.25	117.00	-4	8,419	-0.05%
2024/01/04	5	114.80	0	0.00	114.50	5	8,563	0.06%
2024/01/03	0	0.00	5	115.40	117.50	-5	8,668	-0.06%
2024/01/02	3	113.00	0	0.00	111.50	3	8,814	0.03%
2023/12/29	1	112.50	0	0.00	112.50	1	9,380	0.01%
2023/12/28	29	115.90	25	119.82	113.50	4	9,535	0.04%
2023/12/26	0	0.00	4	118.50	118.00	-4	10,180	-0.04%
2023/12/25	10	118.30	8	115.88	117.00	2	11,245	0.02%
2023/12/22	0.2	115.50	2	116.25	116.00	-1.8	11,705	-0.02%
2023/12/21	0	0.00	2	115.00	113.50	-2	11,817	-0.02%
2023/12/20	1	112.50	3	113.50	113.00	-2	11,992	-0.02%
2023/12/19	17	109.03	1	112.00	111.00	16	12,528	0.13%
2023/12/15	4	113.63	2	116.00	112.00	2	13,628	0.01%
2023/12/14	3	116.33	3	118.00	116.50	0	14,077	0.00%
2023/12/13	2	119.75	2	118.50	120.00	0	14,084	0.00%
2023/12/12	0.2	118.00	7	118.50	119.00	-6.8	14,033	-0.05%
2023/12/11	0	0.00	3	116.83	117.00	-3	13,958	-0.02%
2023/12/08	2	114.50	1	115.00	114.00	1	13,915	0.01%
2023/12/07	7	118.64	7	118.14	117.00	0	13,878	0.00%
2023/12/06	1	120.00	2	118.00	118.00	-1	13,820	-0.01%
2023/12/04	10.1	116.69	7.1	115.93	114.50	3.1	13,739	0.02%
2023/12/01	8.4	118.41	5	118.60	118.00	3.4	13,693	0.02%
2023/11/30	8	118.19	6	118.17	118.50	2	13,690	0.01%
2023/11/29	13.1	119.31	13	119.62	118.50	0.1	13,619	0.00%
2023/11/28	9	116.33	9	115.33	116.50	0	13,450	0.00%
2023/11/27	11	116.64	3	116.00	115.00	8	13,386	0.06%
2023/11/24	4	113.38	1	114.00	112.50	3	13,280	0.02%
2023/11/22	1.1	114.09	0	0.00	114.00	1.1	13,163	0.01%
2023/11/21	5	115.50	5	117.00	115.00	0	13,120	0.00%
2023/11/20	0	0.00	3	116.50	116.50	-3	13,054	-0.02%
2023/11/17	19	115.79	1	116.00	114.00	18	12,949	0.14%
2023/11/16	0.8	118.88	2	120.50	118.50	-1.2	12,798	-0.01%
2023/11/15	3.3	121.42	20.2	122.97	124.50	-16.9	12,652	-0.13%
2023/11/14	10.7	124.73	7.1	125.86	125.50	3.6	12,392	0.03%
2023/11/13	27	126.69	12	126.83	125.00	15	12,044	0.12%
2023/11/10	1	137.50	1	138.00	138.50	0	11,813	0.00%
2023/11/09	18	143.64	14.3	142.63	144.50	3.7	11,661	0.03%
2023/11/08	42	151.92	36	151.08	149.50	6	11,420	0.05%
2023/11/07	17	138.36	34.2	142.68	148.50	-17.1	11,018	-0.16%
2023/11/06	17.3	132.62	33	130.82	135.00	-15.8	10,699	-0.15%
2023/11/03	2	122.00	4	125.25	125.00	-2	10,326	-0.02%
2023/11/02	8	122.06	31.1	122.60	123.50	-23.1	10,218	-0.23%
2023/11/01	43	123.59	52.1	122.13	120.00	-9.1	10,111	-0.09%
2023/10/31	21	118.74	20	118.93	118.50	1	9,827	0.01%
2023/10/30	17	118.44	10	118.70	117.50	7	9,701	0.07%
2023/10/26	2	108.75	4	111.63	110.50	-2	9,483	-0.02%
2023/10/25	10	114.00	0	0.00	112.50	10	9,372	0.11%
2023/10/24	0	0.00	1	112.50	112.50	-1	9,343	-0.01%
2023/10/23	0	0.00	22	114.50	114.00	-22	9,318	-0.24%
2023/10/20	0	0.00	3.1	115.00	115.00	-3.1	9,278	-0.03%
2023/10/19	2	114.75	2	115.50	116.00	0	9,248	0.00%
2023/10/18	2	115.75	1	115.00	115.00	1	9,152	0.01%
2023/10/17	4	118.00	7	117.36	118.00	-3	9,055	-0.03%
2023/10/16	0	0.00	3.2	117.84	118.00	-3.2	8,801	-0.04%
2023/10/13	7	115.43	33	114.58	115.50	-26	8,684	-0.30%
2023/10/12	18	119.08	14	119.46	119.00	4	8,531	0.05%
2023/10/11	0	0.00	30	118.00	118.00	-30	8,363	-0.36%
2023/10/06	13	116.54	13.4	117.23	116.50	-0.4	8,172	0.00%
2023/10/05	34.1	119.21	29	116.84	119.00	5.1	7,900	0.06%
2023/10/04	1	111.00	2	111.50	111.50	-1	7,272	-0.01%
2023/10/03	7	110.93	19	112.03	112.00	-12	7,051	-0.17%
2023/10/02	37.1	109.34	23	108.48	110.00	14.1	6,767	0.21%
2023/09/28	57.6	107.96	57.1	108.14	111.50	0.6	6,309	0.01%
2023/09/27	12	101.14	67	102.48	104.50	-55	5,250	-1.05%
2023/09/26	16	95.54	2	96.15	95.00	14	4,708	0.30%
2023/09/25	4	93.75	5	94.90	96.20	-1	4,503	-0.02%
2023/09/22	27.1	99.44	12	96.99	96.00	15.1	4,222	0.36%
2023/09/21	62.1	98.38	38	98.78	103.00	24.1	3,587	0.67%
2023/09/20	11	98.90	62.2	98.76	100.00	-51.2	2,731	-1.87%
2023/09/19	115	94.05	22.1	94.16	91.00	92.9	2,290	4.06%	大買/
2023/09/18	0	0.00	2	88.60	88.60	-2	1,693	-0.12%
2023/09/15	0	0.00	3	80.60	80.60	-3	1,606	-0.19%
2023/09/13	0	0.00	1	73.50	73.30	-1	1,586	-0.06%
2023/09/12	4	73.08	0	0.00	72.60	4	1,585	0.25%
2023/09/11	1	73.60	2	74.55	74.20	-1	1,570	-0.06%
2023/09/08	2	73.65	1	74.00	74.00	1	1,555	0.06%
2023/09/07	0	0.00	1	73.60	73.90	-1	1,545	-0.06%
2023/09/06	0	72.50	1	72.90	73.10	-1	1,535	-0.06%
2023/09/05	1	71.70	1	72.30	72.70	0	1,528	0.00%
2023/09/04	0	0.00	1	72.90	72.20	-1	1,522	-0.07%
2023/09/01	0	0.00	5	69.24	69.60	-5	1,494	-0.33%
2023/08/30	5	68.02	1	68.30	68.10	4	1,493	0.27%
2023/08/24	3.1	68.70	2	69.30	68.80	1.1	1,509	0.07%
2023/08/23	5	68.50	0	0.00	68.90	5	1,508	0.33%
2023/08/22	1	68.30	5	67.86	68.30	-4	1,492	-0.27%
2023/08/21	2	65.90	11	66.48	67.00	-9	1,480	-0.61%
2023/08/18	12.3	66.17	1	67.10	65.10	11.3	1,468	0.77%
2023/08/17	4	71.40	13	71.51	71.40	-9	1,411	-0.64%
2023/08/16	1	72.00	3	72.40	72.00	-2	1,373	-0.15%
2023/08/15	2	71.30	1	71.90	71.70	1	1,329	0.08%
2023/08/14	2	71.35	0	0.00	71.30	2	1,293	0.15%
2023/08/11	14.1	73.11	2	73.20	73.00	12.1	1,279	0.95%
2023/08/10	1	73.20	1	73.20	73.30	0	1,254	0.00%
2023/08/09	2	71.90	9	73.77	74.00	-7	1,207	-0.58%
2023/08/07	0	0.00	3	69.83	70.70	-3	1,085	-0.28%
2023/08/04	0	0.00	1	67.80	68.10	-1	1,043	-0.10%
2023/08/02	2	67.45	0	0.00	67.10	2	1,034	0.19%
2023/08/01	0	68.50	0	0.00	68.00	0	1,044	0.00%
2023/07/28	0	0.00	2	68.50	68.90	-2	1,034	-0.19%
2023/07/27	0	0.00	2	67.40	67.60	-2	1,009	-0.20%
2023/07/26	1	67.00	0	0.00	66.50	1	999	0.10%
2023/07/25	3	66.70	0	0.00	66.70	3	984	0.30%
2023/07/24	1	68.00	0	0.00	67.30	1	964	0.10%
2023/07/21	23	68.70	22	68.60	68.60	1	949	0.11%
2023/07/20	0	0.00	15	69.10	69.20	-15	952	-1.58%
2023/07/19	17	69.05	0	0.00	69.10	17	948	1.79%
2023/07/18	0	0.00	1	70.40	70.00	-1	934	-0.11%
2023/07/14	0.1	70.20	0	0.00	69.90	0.1	932	0.01%
2023/07/13	0	0.00	17	70.31	70.50	-17	924	-1.84%
2023/07/12	15	68.70	30	68.65	69.20	-15	892	-1.68%
2023/07/11	0	0.00	20	68.35	68.80	-20	888	-2.25%
2023/07/10	0	0.00	35	68.38	68.30	-35	882	-3.97%
2023/07/07	0	0.00	11	69.50	69.20	-11	880	-1.25%
2023/07/05	5	70.28	2	69.60	69.40	3	863	0.35%
2023/07/04	0	0.00	11	68.79	70.20	-11	841	-1.31%
2023/07/03	0	68.00	0	0.00	68.00	0	801	0.00%
2023/06/30	0	0.00	1	68.00	68.00	-1	801	-0.12%
2023/06/29	30	67.45	0	0.00	67.50	30	811	3.70%
2023/06/28	1	67.20	0	0.00	67.40	1	814	0.12%
2023/06/27	20	67.90	0	0.00	68.00	20	794	2.52%
2023/06/21	1	68.00	0	0.00	68.00	1	796	0.13%
2023/06/19	51	67.28	5	67.60	67.80	46	781	5.88%
2023/06/16	11	66.85	48	67.07	67.00	-37	769	-4.81%
2023/06/15	2	67.25	0	0.00	67.20	2	760	0.26%
2023/06/14	3	67.43	0	0.00	67.60	3	760	0.39%
2023/06/12	15	67.30	3	67.67	67.90	12	761	1.58%
2023/06/09	30	67.47	0	0.00	67.50	30	756	3.97%
2023/06/06	0	0.00	1.1	66.92	67.40	-1.1	775	-0.14%
2023/06/05	1.1	66.09	0	0.00	66.00	1.1	762	0.14%
2023/06/02	0	66.20	0	0.00	66.30	0	770	0.00%
2023/05/25	2	66.65	0	0.00	66.80	2	882	0.23%
2023/05/24	0	0.00	10	67.28	67.40	-10	887	-1.13%
2023/05/23	3	66.47	0	0.00	66.80	3	895	0.33%
2023/05/19	0	0.00	1	66.10	66.10	-1	907	-0.11%
2023/05/18	3.1	65.21	1	65.20	65.80	2.1	906	0.23%
2023/05/17	1	64.70	2.1	65.45	65.40	-1.1	911	-0.12%
2023/05/16	0	0.00	1	65.20	65.00	-1	912	-0.11%
2023/05/15	0	0.00	1	64.80	64.90	-1	920	-0.11%
2023/05/11	1	64.30	57	64.45	64.40	-56	939	-5.96%
2023/05/10	2	65.00	43	65.20	64.90	-41	943	-4.35%
2023/05/09	0	0.00	1	65.30	65.20	-1	943	-0.11%
2023/05/08	10	64.72	0	0.00	65.00	10	968	1.03%
2023/05/05	2	65.45	0	0.00	65.40	2	977	0.20%
2023/05/04	0	0.00	2	67.35	67.10	-2	971	-0.21%
2023/05/03	0	66.80	1	67.30	66.90	-1	985	-0.10%
2023/05/02	0	0.00	1	67.00	67.10	-1	1,029	-0.10%
2023/04/26	0	0.00	1	66.00	66.20	-1	1,054	-0.09%
2023/04/25	1	65.20	0	0.00	65.70	1	1,050	0.10%
2023/04/24	1	66.50	0	0.00	66.00	1	1,045	0.10%
2023/04/21	1	66.20	0	0.00	66.20	1	1,058	0.09%
2023/04/20	1	67.30	0	0.00	67.10	1	1,061	0.09%
2023/04/18	1	68.40	2	68.25	68.50	-1	1,042	-0.10%
2023/04/14	1	67.30	0	0.00	67.40	1	1,034	0.10%
2023/04/12	2	67.55	0	0.00	67.50	2	1,034	0.19%
2023/04/11	0	0.00	1	67.80	67.80	-1	1,034	-0.10%
2023/04/10	1	67.60	1	67.90	67.50	0	1,048	0.00%
2023/04/06	1	66.60	1	67.60	67.40	0	1,048	0.00%
2023/03/31	0	0.00	3	67.60	67.60	-3	1,058	-0.28%
2023/03/30	0	0.00	9	67.29	67.20	-9	1,117	-0.81%
2023/03/29	1	66.50	2	66.75	66.70	-1	1,170	-0.09%
2023/03/28	1	66.00	0	0.00	66.10	1	1,260	0.08%
2023/03/24	0	0.00	1	66.50	66.30	-1	1,428	-0.07%
2023/03/23	0	0.00	1	67.00	66.90	-1	1,426	-0.07%
2023/03/22	0	0.00	1	66.80	66.70	-1	1,435	-0.07%
2023/03/21	0	66.50	5	66.60	66.50	-5	1,438	-0.35%
2023/03/20	7	65.93	0	0.00	65.90	7	1,455	0.48%
2023/03/16	0	0.00	5	65.40	65.60	-5	1,470	-0.34%
2023/03/15	0	0.00	10	66.40	66.20	-10	1,479	-0.68%
2023/03/13	0	0.00	1	66.60	66.90	-1	1,515	-0.07%
2023/03/10	1	66.10	2	66.45	66.70	-1	1,518	-0.07%
2023/03/09	0	0.00	11	66.59	66.70	-11	1,519	-0.72%
2023/03/08	0	0.00	2	66.15	66.30	-2	1,528	-0.13%
2023/03/07	0	0.00	1	66.00	66.10	-1	1,538	-0.07%
2023/03/06	2	65.55	0.1	65.60	65.60	1.9	1,540	0.12%
2023/03/03	0	0.00	3	65.27	65.40	-3	1,543	-0.19%
2023/03/02	0	0.00	1	64.80	64.80	-1	1,547	-0.06%
2023/03/01	11	64.32	0	0.00	64.10	11	1,546	0.71%
2023/02/24	6	64.68	2	65.10	65.00	4	1,517	0.26%
2023/02/23	0	67.00	1	67.60	67.30	-1	1,449	-0.07%
2023/02/22	1	66.80	0.1	67.00	67.00	1	1,468	0.06%
2023/02/21	2	67.25	0	0.00	67.40	2	1,469	0.14%
2023/02/20	0	0.00	4.1	67.37	67.60	-4.1	1,480	-0.28%
2023/02/17	2	65.70	1	65.90	66.40	1	1,478	0.07%
2023/02/16	0	0.00	1	65.90	65.80	-1	1,494	-0.07%
2023/02/15	1	65.40	1	65.90	65.20	0	1,515	0.00%
2023/02/14	2	65.60	0	0.00	65.60	2	1,515	0.13%
2023/02/13	4	65.20	0	0.00	65.70	4	1,531	0.26%
2023/02/10	7	65.87	0	0.00	65.80	7	1,540	0.45%
2023/02/08	0	0.00	3	66.90	66.60	-3	1,556	-0.19%
2023/02/06	5	66.50	1	66.70	66.00	4	1,585	0.25%
2023/02/03	0	0.00	2	66.45	66.90	-2	1,576	-0.13%
2023/02/02	2	66.10	1	65.70	65.90	1	1,634	0.06%
2023/02/01	1	65.30	0	0.00	65.40	1	1,620	0.06%
2023/01/31	0	0.00	10	64.81	65.40	-10	1,615	-0.62%
2023/01/17	0	0.00	3	63.27	63.40	-3	1,569	-0.19%
2023/01/16	0.1	63.30	0	0.00	63.30	0.1	1,576	0.01%
2023/01/13	2	63.30	2	63.40	63.30	0	1,580	0.00%
2023/01/12	1	63.60	9	64.00	63.10	-8	1,605	-0.50%
2023/01/11	0.1	63.60	17	63.56	63.60	-16.9	1,636	-1.03%
2023/01/10	2	62.80	2	62.60	62.80	0	1,667	0.00%
2023/01/09	1	61.20	0	0.00	61.70	1	1,696	0.06%
2023/01/06	0	0.00	1	61.20	61.10	-1	1,727	-0.06%
2023/01/05	0	0.00	1	61.20	61.20	-1	1,756	-0.06%
2023/01/04	13	60.78	0	0.00	60.70	13	1,794	0.72%
2023/01/03	2	60.85	0	0.00	61.10	2	1,846	0.11%
2022/12/30	1	61.30	0	0.00	61.10	1	1,857	0.05%
2022/12/29	1	60.90	2	61.25	61.10	-1	1,868	-0.05%
2022/12/28	4	61.45	0	0.00	61.60	4	1,893	0.21%
2022/12/27	3	62.00	0	0.00	62.20	3	1,901	0.16%
2022/12/26	1	62.10	0	0.00	62.50	1	1,920	0.05%
2022/12/23	3	62.33	0	0.00	62.70	3	1,940	0.15%
2022/12/22	1	62.00	3	62.97	63.30	-2	1,938	-0.10%
2022/12/21	12	61.78	0	0.00	61.70	12	1,893	0.63%
2022/12/20	3	63.00	0	0.00	61.70	3	1,835	0.16%
2022/12/19	1	63.10	5	64.00	64.20	-4	1,791	-0.22%
2022/12/16	2	61.90	6	62.60	62.90	-4	1,711	-0.23%
2022/12/14	1	62.30	0	0.00	62.50	1	1,758	0.06%
2022/12/13	1	62.20	1	62.40	62.70	0	1,839	0.00%
2022/12/12	1	62.20	2	62.60	62.50	-1	1,896	-0.05%
2022/12/09	0	0.00	1	63.20	63.40	-1	1,948	-0.05%
2022/12/08	7	62.11	3	62.70	62.70	4	1,954	0.20%
2022/12/07	5	62.28	3	62.63	62.30	2	1,975	0.10%
2022/12/06	4	62.40	4	62.53	62.50	0	1,979	0.00%
2022/12/05	3	62.80	0	0.00	62.80	3	1,972	0.15%
2022/12/02	4	63.13	3	63.53	63.50	1	1,951	0.05%
2022/12/01	2	63.10	0	0.00	63.00	2	1,956	0.10%
2022/11/30	2	62.10	2	62.70	62.90	0	1,981	0.00%
2022/11/29	1	61.10	5	62.04	62.60	-4	1,989	-0.20%
2022/11/28	0	0.00	4	61.40	61.50	-4	1,989	-0.20%
2022/11/25	0	0.00	2	61.35	61.10	-2	1,989	-0.10%
2022/11/24	0	0.00	2	60.95	61.10	-2	1,993	-0.10%
2022/11/23	5	60.34	2	60.20	60.30	3	2,002	0.15%
2022/11/22	2	59.75	3	60.03	60.30	-1	2,016	-0.05%
2022/11/21	3	60.30	0	0.00	60.20	3	2,037	0.15%
2022/11/18	2	60.90	4	61.23	60.60	-2	2,040	-0.10%
2022/11/17	1	60.00	7	60.54	60.70	-6	2,034	-0.29%
2022/11/16	3	60.23	3	60.30	59.90	0	2,038	0.00%
2022/11/15	1	60.30	1	60.50	60.60	0	2,028	0.00%
2022/11/14	3	60.27	1	60.50	60.40	2	2,023	0.10%
2022/11/11	0	0.00	7	60.03	60.10	-7	2,032	-0.34%
2022/11/10	3	58.80	2	59.00	58.80	1	2,033	0.05%
2022/11/09	2	58.70	6	59.15	59.40	-4	2,041	-0.20%
2022/11/08	2	58.10	6	58.40	58.20	-4	2,046	-0.20%
2022/11/07	1	57.80	8	57.96	57.90	-7	2,058	-0.34%
2022/11/04	12	56.72	3	57.50	57.60	9	2,079	0.43%
2022/11/03	5	56.88	0	0.00	57.20	5	2,087	0.24%
2022/11/02	3	57.63	0	0.00	57.50	3	2,122	0.14%
2022/11/01	4.1	57.63	6	57.92	58.00	-2	2,172	-0.09%
2022/10/31	21	57.87	24	59.43	58.30	-3	2,172	-0.14%
2022/10/28	0	0.00	2	61.50	61.40	-2	2,109	-0.09%
2022/10/27	3	61.90	1	62.10	61.80	2	2,120	0.09%
2022/10/26	5	61.36	1	61.90	61.90	4	2,134	0.19%
2022/10/25	3	62.00	1	62.40	61.70	2	2,147	0.09%
2022/10/24	0	0.00	3	63.00	62.30	-3	2,182	-0.14%
2022/10/20	6	62.30	10	62.76	63.20	-4	2,193	-0.18%
2022/10/19	2	62.40	10	62.72	62.50	-8	2,178	-0.37%
2022/10/18	4	61.50	5	62.12	61.80	-1	2,167	-0.05%
2022/10/17	3	61.17	14	61.49	61.50	-11	2,147	-0.51%
2022/10/14	0	0.00	11	61.85	61.40	-11	2,121	-0.52%
2022/10/13	5	60.74	2	62.00	60.20	3	2,128	0.14%
2022/10/12	5	61.56	2	61.80	61.70	3	2,112	0.14%
2022/10/11	5	62.40	48	63.06	62.80	-43	2,098	-2.05%
2022/10/07	0	61.50	4	61.88	61.70	-4	2,063	-0.19%
2022/10/06	2	61.60	8	61.79	61.60	-6	2,071	-0.29%
2022/10/05	4	61.33	6	61.77	61.40	-2	2,100	-0.10%
2022/10/04	2	60.35	13	60.85	60.80	-11	2,091	-0.53%
2022/10/03	0	0.00	11	59.66	59.70	-11	2,095	-0.53%
2022/09/30	2	58.05	3	58.67	58.80	-1	2,109	-0.05%
2022/09/29	1	58.80	2	59.00	59.00	-1	2,122	-0.05%
2022/09/28	1	58.60	5	58.76	58.40	-4	2,179	-0.18%
2022/09/27	0	0.00	4	58.98	59.30	-4	2,211	-0.18%
2022/09/26	9.1	59.07	1	59.40	58.80	8.1	2,235	0.36%
2022/09/23	2	60.65	13	60.88	60.80	-11	2,236	-0.49%
2022/09/22	0	0.00	1	59.90	59.70	-1	2,292	-0.04%
2022/09/21	3	59.83	3	60.27	59.70	0	2,252	0.00%
2022/09/20	18.1	59.77	5	60.20	60.30	13.1	2,211	0.59%
2022/09/19	9.1	60.74	0	0.00	60.10	9.1	2,152	0.42%
2022/09/16	3	60.97	1	61.90	61.90	2	2,185	0.09%
2022/09/15	4	61.98	0	0.00	61.80	4	2,307	0.17%
2022/09/14	2	61.60	2	62.15	61.90	0	2,475	0.00%
2022/09/13	2	62.65	4	62.98	62.90	-2	2,650	-0.08%
2022/09/12	0	0.00	9	62.57	62.70	-9	2,971	-0.30%
2022/09/08	1	61.70	8	61.80	62.00	-7	3,296	-0.21%
2022/09/07	5	60.80	6	61.27	61.30	-1	3,492	-0.03%
2022/09/06	43	61.89	0	0.00	61.20	43	3,626	1.19%
2022/09/05	9	63.69	0	63.35	63.00	9	3,648	0.25%
2022/09/02	0	0.00	3	65.13	64.60	-3	3,681	-0.08%
2022/09/01	1	64.50	4	64.45	64.50	-3	3,742	-0.08%
2022/08/31	1	64.30	1	64.90	64.70	0	3,767	0.00%
2022/08/30	2	64.50	0	0.00	64.50	2	3,816	0.05%
2022/08/29	3	64.77	2	65.40	64.70	1	3,908	0.03%
2022/08/26	1	66.00	19	65.91	66.00	-18	4,058	-0.44%
2022/08/25	0	0.00	15	65.19	64.70	-15	4,082	-0.37%
2022/08/24	4	64.85	11	64.99	64.60	-7	4,180	-0.17%
2022/08/23	0	0.00	4	64.68	64.60	-4	4,233	-0.09%
2022/08/22	3	64.30	5	64.52	64.40	-2	4,256	-0.05%
2022/08/19	1	64.10	1	64.50	64.40	0	4,299	0.00%
2022/08/18	10	64.25	1	64.50	64.10	9	4,371	0.21%
2022/08/17	12	65.03	2	65.65	65.00	10	4,454	0.22%
2022/08/16	6	65.58	0	0.00	65.50	6	4,461	0.13%
2022/08/15	1	65.60	26	65.81	65.70	-25	4,496	-0.56%
2022/08/12	2	65.25	24	65.13	65.10	-22	4,552	-0.48%
2022/08/11	25	64.24	3	64.77	64.10	22	4,578	0.48%
2022/08/10	12	64.15	0	0.00	64.00	12	4,621	0.26%
2022/08/09	19	64.29	2	64.45	64.50	17	4,740	0.36%
2022/08/08	49	66.36	3	69.10	65.50	46	4,756	0.97%
2022/08/05	4	69.23	9	69.39	69.30	-5	4,710	-0.11%
2022/08/04	10	68.40	11	68.77	68.50	-1	4,763	-0.02%
2022/08/03	9	68.46	4	68.78	68.30	5	4,811	0.10%
2022/08/02	15	69.13	5	69.90	69.30	10	4,892	0.20%
2022/08/01	1	68.90	3	69.93	70.20	-2	4,938	-0.04%
2022/07/29	5	69.50	4	69.95	69.20	1	5,033	0.02%
2022/07/28	5	68.78	7	69.27	69.50	-2	5,100	-0.04%
2022/07/27	2	68.10	5	68.52	68.70	-3	5,273	-0.06%
2022/07/26	8	67.90	0	0.00	67.80	8	5,338	0.15%
2022/07/25	2	68.25	12	67.82	68.30	-10	5,367	-0.19%
2022/07/22	8	66.24	6	66.82	66.90	2	5,386	0.04%
2022/07/21	0	0.00	14	66.16	66.80	-14	5,412	-0.26%
2022/07/20	19	65.23	3	65.17	65.30	16	5,466	0.29%
2022/07/19	5	64.16	4	64.73	64.90	1	5,527	0.02%
2022/07/18	5	64.26	6	64.68	64.50	-1	5,613	-0.02%
2022/07/15	0	0.00	9	64.01	64.10	-9	5,735	-0.16%
2022/07/14	7	62.56	7	63.27	63.40	0	5,877	0.00%
2022/07/13	10	63.05	3	63.77	62.50	7	5,894	0.12%
2022/07/12	7	62.30	5	62.48	62.80	2	5,884	0.03%
2022/07/11	1	63.30	13	63.55	63.10	-12	5,893	-0.20%
2022/07/08	1	62.50	10	62.27	62.90	-9	5,916	-0.15%
2022/07/07	10	60.05	2	60.25	60.20	8	5,897	0.14%
2022/07/06	7	60.37	2	59.95	59.90	5	5,903	0.09%
2022/07/05	4	61.28	7	62.76	61.50	-3	5,853	-0.05%
2022/07/04	12	62.62	7	62.44	61.30	5	5,826	0.09%
2022/07/01	37	64.69	17	64.57	63.70	20	5,812	0.34%
2022/06/30	4	67.18	32	67.55	67.10	-28	5,788	-0.48%
2022/06/29	13.1	67.61	5	67.78	67.30	8.1	5,775	0.14%
2022/06/28	6	68.57	7	69.41	68.70	-1	5,771	-0.02%
2022/06/27	11	67.98	15	68.67	68.70	-4	5,760	-0.07%
2022/06/24	34.1	69.42	18	70.87	67.70	16.1	5,784	0.28%
2022/06/23	12	70.99	35	71.53	71.00	-23	5,718	-0.40%
2022/06/22	14	70.66	25.1	71.28	70.70	-11.1	5,538	-0.20%
2022/06/21	11	69.76	28	70.21	70.80	-17	5,358	-0.32%
2022/06/20	49	69.32	29	69.64	68.00	20	5,175	0.39%
2022/06/17	26	79.09	23	79.67	77.30	3	4,855	0.06%
2022/06/16	17	79.65	22	80.04	79.90	-5	4,582	-0.11%
2022/06/15	20	79.47	33	79.21	78.60	-13	4,397	-0.30%
2022/06/14	15.1	76.28	10	76.81	76.90	5.1	4,261	0.12%
2022/06/13	15.1	76.98	14	77.33	77.20	1.1	4,204	0.03%
2022/06/10	27	79.23	9	79.61	78.70	18	4,156	0.43%
2022/06/09	9	80.11	13	80.72	80.40	-4	4,094	-0.10%
2022/06/08	25	80.42	11	80.78	80.30	14	4,092	0.34%
2022/06/07	29	79.46	29	80.41	80.70	0	4,058	0.00%
2022/06/06	69	80.62	31	81.20	80.30	38	3,972	0.96%
2022/06/02	12	77.91	14	78.31	77.60	-2	3,857	-0.05%
2022/06/01	17	78.38	64	78.19	78.20	-47	3,826	-1.23%
2022/05/31	5.1	75.64	7	76.00	75.30	-1.9	3,743	-0.05%
2022/05/30	10	75.61	14	76.09	76.00	-4	3,723	-0.11%
2022/05/27	9	75.48	5	75.92	75.20	4	3,729	0.11%
2022/05/26	9.1	74.81	8	75.34	75.00	1.1	3,800	0.03%
2022/05/25	7	71.71	30	73.29	74.90	-23	3,772	-0.61%
2022/05/24	7.1	72.20	4	72.70	72.10	3.1	3,707	0.08%
2022/05/23	18.1	72.91	4	73.73	72.40	14.1	3,734	0.38%
2022/05/20	6	73.98	26	73.56	73.60	-20	3,740	-0.53%
2022/05/19	10	70.90	13	71.48	72.00	-3	3,762	-0.08%
2022/05/18	11	71.79	31	72.02	72.20	-20	3,875	-0.52%
2022/05/17	7	70.63	29	70.32	71.00	-22	3,984	-0.55%
2022/05/16	20	68.56	16	69.27	68.10	4	4,318	0.09%
2022/05/13	15	68.58	4	68.78	68.60	11	4,505	0.24%
2022/05/12	5	67.74	15	68.65	68.10	-10	4,573	-0.22%
2022/05/11	10	68.64	5	69.10	68.70	5	4,538	0.11%
2022/05/10	5	67.34	15	68.50	68.90	-10	4,525	-0.22%
2022/05/09	9	67.21	3	67.33	67.20	6	4,480	0.13%
2022/05/06	9	67.86	3	68.13	67.80	6	4,487	0.13%
2022/05/05	13	69.18	10	69.54	69.60	3	4,548	0.07%
2022/05/04	24	68.48	4	68.20	68.00	20	4,550	0.44%
2022/05/03	13	69.92	4	69.80	69.80	9	4,464	0.20%
2022/04/29	10	71.63	4	71.65	71.80	6	4,481	0.13%
2022/04/28	4	70.25	9	70.97	71.50	-5	4,598	-0.11%
2022/04/27	11	70.08	8	70.28	70.10	3	4,667	0.06%
2022/04/26	6	72.35	13	72.12	72.80	-7	4,786	-0.15%
2022/04/25	5	70.48	11	70.63	70.10	-6	4,783	-0.13%
2022/04/22	22	72.80	3	72.03	72.20	19	4,779	0.40%
2022/04/21	17	73.74	15	74.17	73.80	2	4,752	0.04%
2022/04/20	53	74.56	24	74.96	74.30	29	4,754	0.61%
2022/04/19	9	78.50	13	78.98	78.20	-4	4,895	-0.08%
2022/04/18	22	78.30	9	79.12	77.60	13	4,963	0.26%
2022/04/15	15	79.93	28	80.30	79.60	-13	5,024	-0.26%
2022/04/14	42	80.35	50	81.11	79.70	-8	5,044	-0.16%
2022/04/12	6	77.53	6	78.02	77.50	0	5,042	0.00%
2022/04/11	22	78.46	24	78.60	78.20	-2	5,098	-0.04%
2022/04/08	10	76.91	6	77.27	77.20	4	5,157	0.08%
2022/04/07	24	77.75	2	77.10	77.10	22	5,313	0.41%
2022/04/06	16	78.43	2	78.40	78.50	14	5,417	0.26%
2022/04/01	8	79.08	7	79.44	79.30	1	5,449	0.02%
2022/03/31	29	80.32	1	81.90	79.30	28	5,508	0.51%
2022/03/30	11	81.63	13	82.11	81.70	-2	5,464	-0.04%
2022/03/29	13	81.85	1	82.60	81.40	12	5,463	0.22%
2022/03/28	40	81.17	46	81.42	82.30	-6	5,466	-0.11%
2022/03/25	19	84.17	5	84.06	83.20	14	5,431	0.26%
2022/03/24	9	84.08	12	84.72	85.00	-3	5,434	-0.06%
2022/03/23	12	85.11	18	85.57	84.70	-6	5,491	-0.11%
2022/03/22	12	85.09	6	84.92	84.70	6	5,505	0.11%
2022/03/21	15	86.46	7	86.73	85.80	8	5,504	0.15%
2022/03/18	11	86.95	39	86.58	86.90	-28	5,500	-0.51%
2022/03/17	4	84.40	55	84.60	84.90	-51	5,451	-0.94%
2022/03/16	38	83.06	12	84.03	82.60	26	5,466	0.48%
2022/03/15	35	84.54	10	85.70	83.80	25	5,460	0.46%
2022/03/14	2	84.60	17	85.11	85.70	-15	5,465	-0.27%
2022/03/11	12	84.52	7	85.27	84.10	5	5,464	0.09%
2022/03/10	1	84.80	25	83.82	84.80	-24	5,458	-0.44%
2022/03/09	16	82.19	12	82.23	82.10	4	5,429	0.07%
2022/03/08	22	80.81	18	80.89	80.40	4	5,415	0.07%
2022/03/07	25	80.84	23.1	81.12	81.60	1.9	5,442	0.03%
2022/03/04	28	83.88	1	84.40	83.30	27	5,396	0.50%
2022/03/03	8	84.70	21	85.09	85.00	-13	5,387	-0.24%
2022/03/02	43	83.79	23	84.20	83.90	20	5,383	0.37%
2022/03/01	17	84.59	40	84.73	85.00	-23	5,330	-0.43%
2022/02/25	47	84.56	9	84.84	83.00	38	5,286	0.72%
2022/02/24	18	86.61	19.2	86.86	86.90	-1.2	5,175	-0.02%
2022/02/23	2.1	86.51	8	87.10	87.80	-5.9	5,126	-0.11%
2022/02/22	15	86.03	15.1	86.35	85.80	-0.1	5,085	0.00%
2022/02/21	9	85.42	18	86.21	86.50	-9	5,038	-0.18%
2022/02/18	23	84.88	13	85.39	85.60	10	5,000	0.20%
2022/02/17	22	87.19	17	87.32	86.20	5	4,920	0.10%
2022/02/16	31	90.84	27	91.58	89.90	4	4,778	0.08%
2022/02/15	60	93.53	55	95.30	89.80	5	4,626	0.11%
2022/02/14	35	93.57	35	91.05	96.20	0	4,161	0.00%
2022/02/11	11	90.05	11	90.05	90.50	0	3,921	0.00%
2022/02/10	5	88.82	6	89.38	88.30	-1	3,833	-0.03%
2022/02/09	122	89.30	9	89.62	89.60	113	3,830	2.95%	大買/鉅額交易
2022/02/08	6	88.30	7	88.93	89.50	-1	3,810	-0.03%
2022/02/07	10	88.28	3	86.93	89.40	7	3,780	0.19%
2022/01/26	17	87.40	17	87.25	85.00	0	3,729	0.00%
2022/01/25	13	85.36	17	85.97	86.50	-4	3,602	-0.11%
2022/01/24	11	85.88	7	85.99	86.30	4	3,512	0.11%
2022/01/21	12	88.97	11	89.30	89.20	1	3,413	0.03%
2022/01/20	5	89.30	7.2	88.47	90.00	-2.2	3,318	-0.07%
2022/01/19	32	86.34	26	87.38	85.10	6	3,170	0.19%
2022/01/18	16.5	88.59	13	88.28	90.20	3.5	3,068	0.11%
2022/01/17	6	83.93	5	84.28	85.30	1	2,907	0.03%
2022/01/14	2	83.55	3	83.67	85.20	-1	2,855	-0.04%
2022/01/13	1	83.50	9.4	84.39	84.50	-8.4	2,791	-0.30%
2022/01/12	12	83.46	7	83.56	85.00	5	2,749	0.18%
2022/01/11	12	82.67	33	83.47	84.00	-21	2,641	-0.80%
2022/01/10	5	76.76	9	77.94	79.20	-4	2,347	-0.17%
2022/01/07	11	76.28	11	76.21	76.90	0	2,252	0.00%
2022/01/06	9	75.07	15	75.42	75.40	-6	2,171	-0.28%
2022/01/05	16	74.80	11.6	74.92	75.30	4.4	2,130	0.21%
2022/01/04	21	75.20	20.4	75.24	75.10	0.6	2,111	0.03%
2022/01/03	10	73.67	11.1	74.13	74.20	-1.1	2,049	-0.05%
2021/12/30	35.1	73.09	52	73.68	73.50	-16.9	1,965	-0.86%
2021/12/29	19	70.27	49	70.11	71.50	-30	1,810	-1.66%
2021/12/28	9	66.92	28	67.51	67.90	-19	1,690	-1.12%
2021/12/27	5	66.10	39	66.32	67.00	-34	1,652	-2.06%
2021/12/24	7	64.96	9	65.04	64.80	-2	1,584	-0.13%
2021/12/23	8	64.98	2	65.35	64.90	6	1,577	0.38%
2021/12/22	2	64.65	1	65.10	64.90	1	1,581	0.06%
2021/12/21	6	64.67	2	65.05	64.70	4	1,570	0.25%
2021/12/20	5	64.78	0	0.00	64.80	5	1,549	0.32%
2021/12/17	21	65.11	34.1	65.40	65.10	-13.1	1,521	-0.86%
2021/12/16	10	64.34	4	64.83	64.30	6	1,466	0.41%
2021/12/15	8	64.26	3	64.50	64.40	5	1,485	0.34%
2021/12/14	6	64.78	1	65.00	64.50	5	1,488	0.34%
2021/12/13	6	65.33	5	65.62	65.30	1	1,498	0.07%
2021/12/10	20	65.58	3	65.97	65.30	17	1,503	1.13%
2021/12/09	10	65.18	4	65.45	65.20	6	1,484	0.40%
2021/12/08	12	65.28	6	65.60	65.40	6	1,501	0.40%
2021/12/07	5	65.30	6	65.63	65.20	-1	1,555	-0.06%
2021/12/06	6	65.13	1	65.10	65.20	5	1,573	0.32%
2021/12/03	7	65.43	6	65.78	65.40	1	1,601	0.06%
2021/12/02	14	65.26	7	65.66	65.10	7	1,617	0.43%
2021/12/01	14	64.79	48	64.54	66.30	-34	1,632	-2.08%
2021/11/30	20	63.54	6	63.90	63.40	14	1,604	0.87%
2021/11/29	12	62.89	34	63.30	63.70	-22	1,632	-1.35%
2021/11/26	17	63.91	2	64.75	63.30	15	1,646	0.91%
2021/11/25	4	64.55	4	65.03	64.60	0	1,637	0.00%
2021/11/24	7	64.29	6	64.68	64.70	1	1,662	0.06%
2021/11/23	9	64.57	4	64.53	64.60	5	1,701	0.29%
2021/11/22	0	0.00	8	65.16	65.40	-8	1,710	-0.47%
2021/11/19	4	65.10	2	65.50	64.90	2	1,717	0.12%
2021/11/18	2	64.80	18	65.15	65.30	-16	1,722	-0.93%
2021/11/17	5	64.34	7	64.77	64.40	-2	1,729	-0.12%
2021/11/16	17	64.88	1	65.80	64.40	16	1,743	0.92%
2021/11/15	8	65.79	6	66.10	65.90	2	1,754	0.11%
2021/11/12	4	65.58	14	65.17	65.90	-10	1,769	-0.57%
2021/11/11	5	64.24	7.1	64.38	64.30	-2.1	1,780	-0.12%
2021/11/10	3	64.40	2	64.75	64.40	1	1,814	0.06%
2021/11/09	7	64.71	5	65.08	64.60	2	1,855	0.11%
2021/11/08	8	64.24	10	64.81	65.00	-2	1,901	-0.11%
2021/11/05	10	64.96	17	65.09	64.90	-7	1,957	-0.36%
2021/11/04	14	64.54	20	64.74	64.70	-6	2,023	-0.30%
2021/11/03	9	63.74	13	64.26	64.50	-4	2,105	-0.19%
2021/11/02	7	63.56	32	63.73	63.80	-25	2,099	-1.19%
2021/11/01	11	62.58	5	62.98	62.50	6	2,068	0.29%
2021/10/29	4	62.33	4	62.68	62.80	0	2,050	0.00%
2021/10/28	5	62.46	4	62.65	62.70	1	2,067	0.05%
2021/10/27	2	62.30	6	62.82	62.80	-4	2,085	-0.19%
2021/10/26	6	62.43	4	62.78	62.70	2	2,125	0.09%
2021/10/25	3	62.00	7	62.40	62.50	-4	2,147	-0.19%
2021/10/22	21	62.35	8	62.81	62.00	13	2,179	0.60%
2021/10/21	10	62.38	19	62.93	63.10	-9	2,182	-0.41%
2021/10/20	9	62.37	24	62.42	62.20	-15	2,234	-0.67%
2021/10/19	13	61.45	23	61.73	61.20	-10	2,223	-0.45%
2021/10/18	26.6	60.34	6	60.62	60.60	20.6	2,198	0.94%
2021/10/15	2	60.45	16	60.63	60.60	-14	2,208	-0.63%
2021/10/14	2	59.45	15	59.79	60.00	-13	2,232	-0.58%
2021/10/13	7	58.73	6	59.00	59.00	1	2,256	0.04%
2021/10/12	17	58.75	12	59.11	59.20	5	2,289	0.22%
2021/10/08	4	59.53	7	59.80	59.50	-3	2,275	-0.13%
2021/10/07	3	58.70	7	58.91	59.00	-4	2,275	-0.18%
2021/10/06	30	58.29	7	58.16	58.10	23	2,314	0.99%
2021/10/05	7	57.97	11	58.63	59.40	-4	2,305	-0.17%
2021/10/04	10	58.36	10	58.41	58.10	0	2,321	0.00%
2021/10/01	16	59.66	3	59.87	59.00	13	2,351	0.55%
2021/09/30	5	59.94	11	60.46	60.50	-6	2,395	-0.25%
2021/09/29	27	60.39	3	60.60	60.00	24	2,490	0.96%
2021/09/28	28	61.75	4	61.95	61.70	24	2,619	0.92%
2021/09/27	3	62.63	6	62.97	62.60	-3	2,630	-0.11%
2021/09/24	4	62.68	9	62.91	62.70	-5	2,634	-0.19%
2021/09/23	13	62.33	15	62.64	62.40	-2	2,648	-0.08%
2021/09/22	64	62.06	30	62.21	62.30	34	2,639	1.29%
2021/09/17	3	62.60	17	63.59	64.30	-14	2,605	-0.54%
2021/09/16	16	62.76	19	63.08	62.60	-3	2,601	-0.12%
2021/09/15	21	63.26	18	63.99	62.60	3	2,581	0.12%
2021/09/14	24	63.93	13	64.38	63.60	11	2,576	0.43%
2021/09/13	17	63.68	24	64.00	64.40	-7	2,570	-0.27%
2021/09/10	11	62.67	41	62.91	63.80	-30	2,548	-1.18%
2021/09/09	15	59.83	28	60.52	61.10	-13	2,487	-0.52%
2021/09/08	45	60.30	9	60.28	59.30	36	2,471	1.46%
2021/09/07	20	61.35	18	61.63	61.80	2	2,451	0.08%
2021/09/06	16	61.18	29	61.66	61.60	-13	2,439	-0.53%
2021/09/03	15	60.46	20	60.86	61.00	-5	2,415	-0.21%
2021/09/02	16	60.67	24	60.92	60.30	-8	2,402	-0.33%
2021/09/01	20	60.27	9	60.83	60.20	11	2,367	0.46%
2021/08/31	9	59.31	7	59.81	60.00	2	2,343	0.09%
2021/08/30	2	59.60	20	59.87	59.60	-18	2,349	-0.77%
2021/08/27	7	59.64	33	59.11	59.20	-26	2,338	-1.11%
2021/08/26	12	58.28	1	58.10	58.10	11	2,308	0.48%
2021/08/25	3	58.37	3	58.70	58.30	0	2,315	0.00%
2021/08/24	10	58.32	7	58.51	58.30	3	2,362	0.13%
2021/08/23	9	58.14	13	58.62	58.70	-4	2,384	-0.17%
2021/08/20	15	57.23	14	57.51	57.50	1	2,406	0.04%
2021/08/19	37	58.18	18	57.80	57.50	19	2,404	0.79%
2021/08/18	13	59.68	5	59.80	59.60	8	2,371	0.34%
2021/08/17	19.1	60.10	9	60.69	59.50	10.1	2,365	0.43%
2021/08/16	69	61.01	19	60.81	59.90	50	2,332	2.14%
2021/08/13	39	63.38	20	63.94	62.10	19	2,299	0.83%
2021/08/12	15	64.45	15	64.67	64.80	0	2,262	0.00%
2021/08/11	9	66.47	3	67.93	65.90	6	2,233	0.27%
2021/08/10	17	66.18	19	66.62	67.60	-2	2,205	-0.09%
2021/08/09	23	65.41	18	65.81	66.00	5	2,149	0.23%
2021/07/30	1	62.50	0	0.00	62.10	1	2,293	0.04%
2021/07/29	1	61.90	3	62.13	62.20	-2	2,265	-0.09%
2021/07/28	10	61.23	10	61.54	61.20	0	2,266	0.00%
2021/07/27	2	62.65	1	62.70	62.90	1	2,299	0.04%
2021/07/26	6	63.15	17	63.24	63.10	-11	2,358	-0.47%
2021/07/23	5	62.00	0	0.00	61.90	5	2,360	0.21%
2021/07/21	1	61.50	0	0.00	61.50	1	2,603	0.04%
2021/07/19	1	61.50	6	61.53	61.50	-5	2,719	-0.18%
2021/07/16	0	61.30	7	61.26	62.00	-7	2,970	-0.24%
2021/07/15	2	60.40	2	60.20	60.50	0	3,111	0.00%
2021/07/14	1	59.50	0	0.00	59.50	1	3,217	0.03%
2021/07/13	2	60.85	1	59.20	59.60	1	3,246	0.03%
2021/07/12	0	58.90	1	59.40	59.10	-1	3,206	-0.03%
2021/07/09	1	59.30	1	59.30	59.10	0	3,198	0.00%
2021/07/08	0	0.00	1	61.40	60.90	-1	3,187	-0.03%
2021/07/07	1	60.00	7	59.83	60.00	-6	3,159	-0.19%
2021/07/06	24	58.16	52	59.78	59.40	-28	3,124	-0.90%
2021/07/05	20	59.07	48	59.31	59.30	-28	3,047	-0.92%
2021/07/02	3	54.47	0	0.00	54.80	3	2,908	0.10%
2021/07/01	15	53.60	0	0.00	53.50	15	2,897	0.52%
2021/06/25	2	54.05	0	0.00	53.90	2	2,912	0.07%
2021/06/24	6	54.25	0	0.00	54.30	6	2,917	0.21%
2021/06/23	0	0.00	2	54.50	54.40	-2	2,929	-0.07%
2021/06/22	2	53.70	1	54.10	54.20	1	2,922	0.03%
2021/06/21	1	53.70	0	0.00	53.80	1	2,919	0.03%
2021/06/18	1	54.30	0	54.40	54.50	1	2,920	0.03%
2021/06/11	0	54.50	1	54.70	54.70	-1	2,933	-0.03%
2021/06/10	0	54.20	1	54.40	54.50	-1	2,941	-0.03%
2021/06/09	0	54.00	0	0.00	53.80	0	2,947	0.00%
2021/06/08	10	54.00	0	0.00	54.20	10	2,955	0.34%
2021/06/07	1	53.70	0	0.00	54.10	1	2,985	0.03%
2021/06/04	0	54.90	0	0.00	54.50	0	2,986	0.00%
2021/06/03	0	55.10	0	0.00	55.20	0	2,987	0.00%
2021/06/02	0	55.70	0	0.00	55.50	0	2,992	0.00%
2021/06/01	0	55.50	21.6	55.56	55.70	-21.6	2,967	-0.73%
2021/05/31	0	54.40	3	54.30	54.30	-3	2,924	-0.10%
2021/05/28	1	53.50	22	54.08	54.20	-21	2,910	-0.72%
2021/05/27	5	52.24	5	52.58	53.20	0	2,893	0.00%
2021/05/26	2	52.50	3.1	52.70	52.60	-1.1	2,919	-0.04%
2021/05/25	1	52.30	19	52.07	52.30	-18	2,926	-0.62%
2021/05/24	0	51.00	3	51.13	51.30	-3	2,915	-0.10%
2021/05/21	2	50.65	8	50.98	50.80	-6	2,927	-0.20%
2021/05/20	3	50.63	1	51.10	50.40	2	2,964	0.07%
2021/05/19	5	50.57	6.1	50.78	50.80	-1.1	2,961	-0.04%
2021/05/18	11	50.20	17	49.92	51.20	-6	3,003	-0.20%
2021/05/17	12	47.78	5	47.82	47.50	7	2,993	0.23%
2021/05/14	0	0.00	6	50.08	50.10	-6	2,955	-0.20%
2021/05/13	17	49.09	12	49.35	49.35	5	2,921	0.17%
2021/05/12	22.1	49.96	7	51.14	50.30	15.1	2,854	0.53%
2021/05/11	23	51.84	2	52.70	52.10	21	2,783	0.75%
2021/05/10	0	0.00	3	53.83	53.90	-3	2,750	-0.11%
2021/05/07	0	0.00	2	54.10	54.10	-2	2,733	-0.07%
2021/05/06	0	0.00	2	53.50	53.10	-2	2,708	-0.07%
2021/05/05	1	53.00	12	53.43	52.90	-11	2,686	-0.41%
2021/05/04	13	51.57	6	52.98	52.30	7	2,662	0.26%
2021/05/03	15	54.30	3	54.07	54.00	12	2,599	0.46%
2021/04/29	1	54.20	26.1	54.70	54.90	-25.1	2,524	-0.99%
2021/04/28	39	54.26	28.5	55.58	54.30	10.5	2,451	0.43%
2021/04/27	1.1	52.69	2	52.85	52.60	-0.9	2,257	-0.04%
2021/04/26	22.2	53.72	4	54.28	53.60	18.2	2,207	0.82%
2021/04/23	2.4	53.97	5	53.90	53.80	-2.7	2,148	-0.12%
2021/04/22	3.5	54.33	20	54.15	53.00	-16.5	2,075	-0.80%
2021/04/21	1	51.20	30	51.91	51.60	-29	1,850	-1.57%
2021/04/20	0	0.00	50	48.88	51.70	-50	1,711	-2.92%
2021/04/19	30	47.21	3	47.27	47.15	27	1,606	1.68%
2021/04/16	1	45.40	0	0.00	46.00	1	1,584	0.06%
2021/04/15	1	45.20	0	0.00	45.35	1	1,607	0.06%
2021/04/14	1	44.90	1.3	45.56	45.15	-0.3	1,614	-0.02%
2021/04/13	10	45.64	0	0.00	45.55	10	1,615	0.62%
2021/04/12	5	45.77	0	0.00	45.70	5	1,606	0.31%
2021/04/09	2	46.63	0	0.00	46.40	2	1,598	0.13%
2021/04/08	1	47.00	0	0.00	46.95	1	1,614	0.06%
2021/04/07	3	46.75	0	0.00	46.95	3	1,610	0.19%
2021/04/06	2	47.18	0	0.00	47.00	2	1,620	0.12%
2021/04/01	4	46.93	6	46.89	47.00	-2	1,622	-0.12%
2021/03/31	7	47.16	2	47.15	47.15	5	1,611	0.31%
2021/03/30	0	0.00	6	46.98	47.50	-6	1,601	-0.37%
2021/03/29	0	0.00	5	46.84	46.90	-5	1,572	-0.32%
2021/03/26	2	46.40	4	46.33	46.40	-2	1,553	-0.13%
2021/03/25	8	45.69	0	0.00	45.85	8	1,539	0.52%
2021/03/24	6	45.95	1	45.90	45.90	5	1,548	0.32%
2021/03/23	3	46.13	0	0.00	46.10	3	1,545	0.19%
2021/03/22	0	0.00	10	46.23	46.45	-10	1,551	-0.64%
2021/03/19	1	46.20	0	0.00	46.40	1	1,554	0.06%
2021/03/18	0	0.00	3	46.77	46.80	-3	1,534	-0.20%
2021/03/17	0	0.00	1	46.70	46.55	-1	1,537	-0.07%
2021/03/16	0	0.00	3	46.68	46.75	-3	1,539	-0.19%
2021/03/15	0	0.00	4	46.20	46.20	-4	1,544	-0.26%
2021/03/11	1	45.35	14	45.45	45.50	-13	1,526	-0.85%
2021/03/09	2	44.90	4	44.98	44.85	-2	1,506	-0.13%
2021/03/08	0	44.80	5	44.80	44.70	-5	1,509	-0.33%
2021/03/05	8	44.20	0	0.00	44.40	8	1,518	0.53%
2021/03/04	6	44.33	4	44.56	44.65	2	1,558	0.13%
2021/03/03	4	44.26	1	44.60	44.80	3	1,544	0.19%
2021/03/02	2	44.90	2	45.60	44.50	0	1,534	0.00%
2021/02/26	0	0.00	18	44.68	44.75	-18	1,519	-1.18%
2021/02/25	1	44.15	3	44.30	44.50	-2	1,477	-0.14%
2021/02/24	4	43.95	0	0.00	44.30	4	1,476	0.27%
2021/02/23	7	43.93	0	0.00	44.35	7	1,457	0.48%
2021/02/22	0	0.00	4	44.08	44.50	-4	1,437	-0.28%
2021/02/19	3	43.00	1	43.05	43.05	2	1,391	0.14%
2021/02/18	15	43.33	11	43.38	43.35	4	1,391	0.29%
2021/02/17	0	0.00	12	42.37	43.05	-12	1,331	-0.90%
2021/02/05	6	41.24	0	0.00	41.40	6	1,287	0.47%
2021/02/04	3	41.37	2	41.35	41.25	1	1,291	0.08%
2021/02/03	9	41.91	7	41.81	41.70	2	1,310	0.15%
2021/02/02	3	40.87	2	41.65	41.65	1	1,288	0.08%
2021/02/01	7	40.29	5	40.60	40.70	2	1,334	0.15%
2021/01/29	4	41.05	1	41.25	40.55	3	1,331	0.23%
2021/01/27	1	41.45	1	41.45	41.45	0	1,318	0.00%
2021/01/26	0	0.00	4	41.65	41.55	-4	1,315	-0.30%
2021/01/25	4	41.03	1.3	41.33	41.65	2.7	1,306	0.21%
2021/01/22	1	41.10	3	41.25	41.05	-2	1,302	-0.15%
2021/01/21	4	40.88	2	40.90	40.85	2	1,300	0.15%
2021/01/20	3	40.83	0	0.00	40.40	3	1,289	0.23%
2021/01/19	2	41.80	2	41.70	41.70	0	1,261	0.00%
2021/01/18	5	41.81	8	41.75	41.65	-3	1,256	-0.24%
2021/01/15	1	42.90	1	42.65	42.30	0	1,250	0.00%
2021/01/14	1	43.00	6	42.63	42.80	-5	1,293	-0.39%
2021/01/13	0	0.00	8	41.85	42.05	-8	1,240	-0.64%
2021/01/12	0	0.00	10	41.65	41.55	-10	1,200	-0.83%
2021/01/11	11	41.50	3	41.63	41.70	8	1,188	0.67%
2021/01/08	0	0.00	4	41.46	41.55	-4	1,174	-0.34%
2021/01/07	1	41.10	11	41.15	41.20	-10	1,135	-0.88%
2021/01/06	4	41.00	4	41.05	40.90	0	1,125	0.00%
2021/01/05	0	0.00	1	40.90	41.00	-1	1,106	-0.09%
2021/01/04	2	40.50	0	0.00	40.90	2	1,104	0.18%
2020/12/31	12	40.30	0	0.00	40.30	12	1,087	1.10%
2020/12/25	0.3	40.30	6	40.45	40.35	-5.7	1,010	-0.56%
2020/12/24	0	0.00	2	40.30	40.40	-2	1,010	-0.20%
2020/12/22	1	40.10	0	0.00	40.05	1	1,032	0.10%
2020/12/21	9	40.23	0	0.00	40.30	9	1,044	0.86%
2020/12/18	3	40.70	0	0.00	40.10	3	1,048	0.29%
2020/12/17	0	0.00	3	41.25	40.95	-3	1,041	-0.29%
2020/12/16	0	0.00	4	40.83	41.10	-4	1,044	-0.38%
2020/12/15	0	0.00	16	40.63	40.55	-16	1,034	-1.55%
2020/12/14	1	40.20	2	40.58	40.55	-1	1,024	-0.10%
2020/12/11	7	40.54	0	0.00	40.35	7	1,021	0.69%
2020/12/10	0	0.00	8	40.97	40.80	-8	1,011	-0.79%
2020/12/09	0	0.00	10	40.90	40.90	-10	999	-1.00%
2020/12/08	0	0.00	8	40.68	40.70	-8	986	-0.81%
2020/12/07	0	0.00	1	40.70	40.70	-1	991	-0.10%
2020/12/04	0	0.00	3	40.55	40.40	-3	998	-0.30%
2020/12/03	0	0.00	3	40.35	40.35	-3	983	-0.30%
2020/12/02	4	40.29	3	40.75	40.30	1	980	0.10%
2020/12/01	2	40.53	8	40.44	40.50	-6	972	-0.62%
2020/11/30	1	40.45	20	40.37	40.10	-19	956	-1.99%
2020/11/25	12	39.30	1	39.60	39.35	11	933	1.18%
2020/11/24	0	0.00	2	39.45	39.45	-2	929	-0.22%
2020/11/23	0	0.00	3	39.60	39.60	-3	928	-0.32%
2020/11/20	0	0.00	9	39.21	39.20	-9	925	-0.97%
2020/11/18	0	0.00	3	39.35	39.30	-3	971	-0.31%
2020/11/16	0	0.00	1	39.35	39.30	-1	1,061	-0.09%
2020/11/13	3	38.80	5	38.96	39.00	-2	1,083	-0.18%
2020/11/12	3	38.80	4	38.90	38.90	-1	1,100	-0.09%
2020/11/11	0	0.00	8	38.97	39.10	-8	1,110	-0.72%
2020/11/09	0	0.00	3	38.45	38.50	-3	1,106	-0.27%
2020/11/06	0	0.00	3	37.50	37.45	-3	1,057	-0.28%
2020/11/04	0	0.00	6	37.03	37.35	-6	1,094	-0.55%
2020/10/30	5	36.65	0	0.00	36.75	5	1,163	0.43%
2020/10/29	1	36.80	0	0.00	36.95	1	1,161	0.09%
2020/10/28	1	37.05	0	0.00	37.15	1	1,181	0.08%
2020/10/27	3	37.05	0	0.00	37.20	3	1,206	0.25%
2020/10/22	4	36.89	0	0.00	37.45	4	1,226	0.33%
2020/10/14	3	37.20	0	0.00	37.10	3	1,261	0.24%
2020/10/08	4	37.30	0	0.00	37.50	4	1,330	0.30%
2020/10/06	0	0.00	3	37.60	37.70	-3	1,375	-0.22%
2020/10/05	0	0.00	2	37.48	37.50	-2	1,405	-0.14%
2020/09/30	0	0.00	4	37.39	37.65	-4	1,432	-0.28%
2020/09/29	0	0.00	3	37.15	37.15	-3	1,465	-0.20%
2020/09/28	1	36.20	0	0.00	37.15	1	1,485	0.07%
2020/09/25	2	36.20	0	0.00	36.10	2	1,531	0.13%
2020/09/24	1	36.15	0	0.00	36.05	1	1,535	0.07%
2020/09/23	6	36.96	10	36.95	36.95	-4	1,554	-0.26%
2020/09/22	4	37.35	18	37.24	37.30	-14	1,607	-0.87%
2020/09/21	3	37.70	2	37.70	37.70	1	1,630	0.06%
2020/09/18	2	38.00	5	37.90	37.90	-3	1,641	-0.18%
2020/09/17	0	0.00	3	37.97	38.00	-3	1,646	-0.18%
2020/09/16	5	37.83	0	0.00	37.85	5	1,659	0.30%
2020/09/14	5	37.78	3	38.00	37.80	2	1,709	0.12%
2020/09/11	5	37.81	0	0.00	37.75	5	1,718	0.29%
2020/09/09	3	37.60	0	0.00	38.25	3	1,735	0.17%
2020/09/08	8	38.04	0	0.00	38.05	8	1,733	0.46%
2020/09/07	18	38.12	4	38.35	38.05	14	1,742	0.80%
2020/09/04	6	38.23	4	38.40	38.20	2	1,777	0.11%
2020/09/03	2	38.60	0	0.00	38.60	2	1,783	0.11%
2020/09/02	2	38.50	0	0.00	38.60	2	1,791	0.11%
2020/09/01	7	38.75	0	0.00	38.65	7	1,809	0.39%
2020/08/31	5	39.01	2	39.05	39.05	3	1,821	0.16%
2020/08/28	6	39.15	0	0.00	39.10	6	1,828	0.33%
2020/08/27	15	39.24	0	0.00	39.15	15	1,847	0.81%
2020/08/26	13	39.55	0	0.00	39.55	13	1,843	0.71%
2020/08/25	6	39.62	4	39.80	39.80	2	1,854	0.11%
2020/08/24	3	39.30	0	0.00	39.25	3	1,879	0.16%
2020/08/21	3	41.70	1	41.60	41.65	2	1,842	0.11%
2020/08/19	0	0.00	2	42.50	42.45	-2	1,761	-0.11%
2020/08/17	14	42.39	1.3	42.35	42.35	12.7	1,724	0.73%
2020/08/14	13	42.33	3	42.38	42.35	10	1,715	0.58%
2020/08/13	0	42.25	0	0.00	42.30	0	1,714	0.00%
2020/08/12	0	42.10	0	0.00	42.20	0	1,701	0.00%
2020/08/11	2	42.22	6	42.25	42.20	-4	1,703	-0.23%
2020/08/10	5	42.30	6	42.23	42.25	-1	1,698	-0.06%
2020/08/07	0	42.25	0	0.00	42.20	0	1,693	0.00%
2020/08/06	0	42.50	4	42.69	42.55	-4	1,659	-0.24%
2020/08/05	0	42.25	1	42.35	42.35	-1	1,651	-0.06%
2020/08/04	1	42.20	2	42.40	42.20	-1	1,663	-0.06%
2020/08/03	0	42.25	2	42.35	42.30	-2	1,678	-0.12%
2020/07/31	0	0.00	5	42.10	42.10	-5	1,679	-0.30%
2020/07/30	0	0.00	0.5	41.60	41.65	-0.5	1,666	-0.03%
2020/07/29	3	41.55	0	0.00	41.35	3	1,668	0.18%
2020/07/28	1	41.50	0	0.00	41.50	1	1,691	0.06%
2020/07/27	0	0.00	3	41.65	41.65	-3	1,703	-0.18%
2020/07/24	0	0.00	5	41.80	41.80	-5	1,732	-0.29%
2020/07/23	0	0.00	1	42.20	42.20	-1	1,738	-0.06%
2020/07/22	1	42.00	0	0.00	42.10	1	1,780	0.06%
2020/07/21	3	41.85	3	41.97	42.00	0	1,790	0.00%
2020/07/20	1	41.70	2.2	41.71	41.70	-1.2	1,780	-0.07%
2020/07/17	0	0.00	12	41.80	41.70	-12	1,791	-0.67%
2020/07/16	2	41.40	1	41.40	41.40	1	1,788	0.06%
2020/07/15	4	41.49	0	0.00	41.45	4	1,786	0.22%
2020/07/14	2	41.68	1	41.70	41.55	1	1,799	0.06%
2020/07/10	0	0.00	8	41.38	41.40	-8	1,804	-0.44%
2020/07/09	0	0.00	3	41.82	41.70	-3	1,791	-0.17%
2020/07/08	0	0.00	11	41.59	41.70	-11	1,777	-0.62%
2020/07/07	0	0.00	1	40.75	40.75	-1	1,752	-0.06%
2020/07/06	1	40.50	1	40.60	40.70	0	1,740	0.00%
2020/07/03	3	40.23	0	0.00	40.20	3	1,706	0.18%
2020/07/02	6	40.19	0	0.00	40.45	6	1,693	0.35%
2020/07/01	7	40.27	26	40.23	40.25	-19	1,665	-1.14%
2020/06/29	7	39.23	0	0.00	39.30	7	1,595	0.44%
2020/06/24	4	39.25	1	39.35	39.25	3	1,578	0.19%
2020/06/22	0	0.00	28	39.26	39.25	-28	1,581	-1.77%
2020/06/19	0	0.00	2	39.20	38.90	-2	1,577	-0.13%
2020/06/18	4	38.81	0	0.00	38.85	4	1,555	0.26%
2020/06/17	28	38.81	0	0.00	38.80	28	1,548	1.81%
2020/06/16	7	38.80	2	38.70	38.95	5	1,556	0.32%
2020/06/15	17	38.87	0	0.00	38.70	17	1,588	1.07%
2020/06/12	3	38.35	3	38.88	38.85	0	1,587	0.00%
2020/06/11	4	39.16	1	39.60	39.05	3	1,613	0.19%
2020/06/10	0	0.00	10	39.30	39.20	-10	1,591	-0.63%
2020/06/09	6	39.33	0	0.00	39.35	6	1,615	0.37%
2020/06/08	1	39.60	5	39.58	39.50	-4	1,641	-0.24%
2020/06/05	0	0.00	1	39.25	39.30	-1	1,642	-0.06%
2020/06/04	11	39.01	1.3	39.08	39.05	9.8	1,654	0.59%
2020/06/03	10	39.00	3	38.95	39.05	7	1,682	0.42%
2020/06/02	0	0.00	3	38.70	38.70	-3	1,685	-0.18%
2020/06/01	3	38.53	4	38.56	38.60	-1	1,792	-0.06%
2020/05/29	17	38.32	0	0.00	37.40	17	1,776	0.96%
2020/05/28	2	38.75	0	0.00	38.70	2	1,770	0.11%
2020/05/27	0	0.00	6	38.95	38.90	-6	1,809	-0.33%
2020/05/26	1	38.80	0	0.00	38.90	1	1,865	0.05%
2020/05/25	1	38.65	0	0.00	38.85	1	1,872	0.05%
2020/05/22	9	38.80	0	0.00	38.65	9	1,909	0.47%
2020/05/21	4	38.95	1	39.10	39.00	3	2,012	0.15%
2020/05/20	1	38.90	0	0.00	38.70	1	2,017	0.05%
2020/05/18	3	38.85	0	0.00	38.80	3	2,084	0.14%
2020/05/14	0	0.00	2	38.93	38.80	-2	2,215	-0.09%
2020/05/13	1	39.05	0	0.00	39.15	1	2,225	0.04%
2020/05/12	5	38.92	1	38.90	38.90	4	2,244	0.18%
2020/05/11	6	39.05	1	39.25	39.10	5	2,235	0.22%
2020/05/08	1	38.70	3	38.75	38.90	-2	2,231	-0.09%
2020/05/07	0	0.00	5	38.63	38.65	-5	2,233	-0.22%
2020/05/06	0	0.00	1	38.45	38.15	-1	2,238	-0.04%
2020/05/05	6	38.15	0	0.00	38.10	6	2,243	0.27%
2020/05/04	8	37.94	6	37.98	38.00	2	2,254	0.09%
2020/04/30	1	38.55	1	38.65	38.55	0	2,271	0.00%
2020/04/29	2	37.90	4	38.23	38.35	-2	2,337	-0.09%
2020/04/28	2	37.70	1	37.75	37.75	1	2,333	0.04%
2020/04/27	5	37.29	0	0.00	37.40	5	2,583	0.19%
2020/04/24	1	37.10	0	0.00	36.95	1	2,762	0.04%
2020/04/23	5	36.80	0	0.00	37.00	5	3,206	0.16%
2020/04/22	6	36.73	0	0.00	37.00	6	3,206	0.19%
2020/04/21	0	0.00	1	37.60	37.50	-1	3,218	-0.03%
2020/04/20	0	0.00	1	37.95	37.95	-1	3,237	-0.03%
2020/04/17	2	37.98	0.3	37.95	37.90	1.7	3,237	0.05%
2020/04/15	2	37.38	1	37.25	38.15	1	3,268	0.03%
2020/04/14	0	0.00	4	37.14	37.30	-4	3,256	-0.12%
2020/04/13	2	36.25	2	36.50	36.45	0	3,260	0.00%
2020/04/10	1	36.20	0	0.00	36.40	1	3,304	0.03%
2020/04/09	4	35.54	0	0.00	35.50	4	3,321	0.12%
2020/04/08	0	0.00	3	35.00	35.60	-3	3,366	-0.09%
2020/04/06	1	33.85	0	0.00	34.15	1	3,381	0.03%
2020/03/30	4	34.03	0	0.00	34.10	4	3,401	0.12%
2020/03/27	3	34.85	0	0.00	34.25	3	3,416	0.09%
2020/03/24	0	0.00	3	32.90	32.85	-3	3,465	-0.09%
2020/03/23	3	31.80	0	0.00	32.10	3	3,474	0.09%
2020/03/20	3	32.32	6	32.88	32.60	-3	3,492	-0.09%
2020/03/19	51	31.31	7	33.10	31.20	44	3,495	1.26%
2020/03/17	0	0.00	1	35.40	35.30	-1	3,462	-0.03%
2020/03/16	1	36.50	2	36.80	35.55	-1	3,442	-0.03%
2020/03/13	1	35.55	0	0.00	36.80	1	3,449	0.03%
2020/03/12	0	0.00	1	37.70	37.65	-1	3,458	-0.03%
2020/03/11	3	38.25	3	38.60	38.40	0	3,712	0.00%
2020/03/10	1	38.30	0	0.00	38.35	1	3,796	0.03%
2020/03/09	4	38.23	1	38.05	38.05	3	3,852	0.08%
2020/03/06	23	38.79	0	0.00	38.80	23	3,937	0.58%
2020/03/05	10	39.25	2	39.35	39.35	8	4,011	0.20%
2020/03/02	1	38.30	1	38.55	38.45	0	4,164	0.00%
2020/02/26	1	38.25	1	38.10	38.05	0	4,309	0.00%
2020/02/19	1	38.90	0	0.00	38.90	1	4,570	0.02%
2020/02/17	1	39.00	4	38.91	38.80	-3	5,590	-0.05%
2020/02/14	3	37.80	0	0.00	38.25	3	5,506	0.05%
2020/02/12	0	0.00	3	38.20	38.10	-3	5,543	-0.05%
2020/02/11	1	37.70	3	37.80	37.65	-2	5,534	-0.04%
2020/02/10	1	37.10	0	0.00	37.65	1	5,565	0.02%
2020/02/04	0	0.00	3	37.90	37.80	-3	5,583	-0.05%
2020/01/31	6	37.85	0	0.00	38.30	6	5,583	0.11%
2020/01/30	10	39.79	0	0.00	39.00	10	5,512	0.18%
2020/01/20	7	43.01	0	0.00	43.10	7	5,497	0.13%
2020/01/17	10	43.37	1.4	43.37	43.35	8.6	5,285	0.16%
2020/01/16	20	43.48	11	43.40	43.40	9	5,095	0.18%
2020/01/15	0	0.00	3	41.93	41.90	-3	4,660	-0.06%
2020/01/13	0	0.00	2	41.50	41.85	-2	4,682	-0.04%
2020/01/09	2	40.93	0	0.00	41.00	2	4,712	0.04%
2020/01/08	2	40.80	0	0.00	40.65	2	4,821	0.04%
2020/01/07	2	41.80	3	41.70	41.50	-1	4,809	-0.02%
2020/01/06	0	0.00	1	42.05	42.05	-1	4,839	-0.02%
2020/01/03	0	0.00	8	42.44	42.15	-8	4,868	-0.16%
2019/12/26	1	41.20	2	41.70	41.25	-1	5,128	-0.02%
2019/12/25	0	0.00	9	41.66	41.75	-9	5,112	-0.18%
2019/12/24	1	41.35	4	41.40	41.40	-3	5,110	-0.06%
2019/12/20	0	0.00	1	41.20	41.20	-1	5,111	-0.02%
2019/12/19	2	41.00	2	41.00	41.10	0	5,101	0.00%
2019/12/18	1	41.00	0	0.00	41.10	1	5,079	0.02%
2019/12/17	1	41.00	0	0.00	41.10	1	5,051	0.02%
2019/12/16	4	41.01	0	0.00	41.05	4	5,040	0.08%
2019/12/13	5	41.23	1	41.20	41.15	4	5,023	0.08%
2019/12/11	1	41.35	3	41.25	41.30	-2	4,996	-0.04%
2019/12/10	7	40.92	2	40.85	41.00	5	4,982	0.10%
2019/12/09	4	41.01	0	0.00	40.85	4	4,966	0.08%
2019/12/06	5	40.96	0	0.00	40.90	5	4,948	0.10%
2019/12/05	7	41.19	2	40.98	41.05	5	4,904	0.10%
2019/12/04	1	42.70	0	0.00	42.50	1	4,609	0.02%
2019/12/03	6	42.75	1	42.75	42.75	5	4,504	0.11%
2019/12/02	0	0.00	3	42.78	42.75	-3	4,409	-0.07%
2019/11/29	5	42.74	8	42.76	42.70	-3	4,281	-0.07%
2019/11/28	4	42.58	23	42.52	42.60	-19	4,179	-0.45%
2019/11/27	2	41.78	2	41.85	41.85	0	4,082	0.00%
2019/11/26	1	41.85	0	0.00	41.75	1	4,029	0.02%
2019/11/25	8	41.91	1.2	41.85	41.85	6.8	3,969	0.17%
2019/11/22	5	42.15	0	0.00	42.10	5	3,822	0.13%
2019/11/21	1	42.10	1	42.20	42.20	0	3,742	0.00%
2019/11/20	6	42.32	1	42.30	42.35	5	3,647	0.14%
2019/11/19	3	42.25	14	42.23	42.30	-11	3,571	-0.31%
2019/11/18	1	42.65	16	42.45	42.25	-15	3,463	-0.43%
2019/11/15	3	42.80	16	42.89	42.60	-13	3,341	-0.39%
2019/11/14	43	43.49	58	43.46	43.20	-15	3,082	-0.49%
2019/11/13	0	0.00	2	39.70	39.70	-2	2,258	-0.09%
2019/11/12	0	0.00	9	35.96	36.10	-9	2,244	-0.40%
2019/11/11	0	0.00	4	35.40	35.40	-4	2,177	-0.18%
2019/11/08	1	35.20	3	35.30	35.30	-2	2,160	-0.09%
2019/11/07	60	35.30	60	35.06	35.05	0	2,156	0.00%
2019/11/06	1	35.00	10	35.00	35.10	-9	2,134	-0.42%
2019/11/05	0	0.00	3	35.25	35.00	-3	2,103	-0.14%
2019/10/30	2	34.83	0	0.00	34.90	2	2,059	0.10%
2019/10/28	4	34.85	0	0.00	34.90	4	2,048	0.20%
2019/10/25	22	34.89	2	34.90	34.80	20	2,037	0.98%
2019/10/23	3	34.95	0	0.00	34.95	3	1,949	0.15%
2019/10/22	1	35.05	0	0.00	35.00	1	1,933	0.05%
2019/10/18	2	35.00	0	0.00	35.00	2	1,859	0.11%
2019/10/16	1	35.45	2	35.45	35.45	-1	1,783	-0.06%
2019/10/15	3	34.72	0	0.00	34.70	3	1,654	0.18%
2019/10/14	4	34.80	5	34.79	34.75	-1	1,613	-0.06%
2019/10/09	3	34.63	0	0.00	34.60	3	1,567	0.19%
2019/10/08	11	35.00	1	35.00	35.00	10	1,523	0.66%
2019/10/07	15	35.76	13	36.04	35.90	2	1,374	0.15%
2019/10/02	1	38.65	0	0.00	38.60	1	1,145	0.09%
2019/09/11	1	39.00	0	0.00	39.00	1	1,162	0.09%
2019/09/09	0	0.00	2	38.95	39.05	-2	1,158	-0.17%
2019/09/03	1	38.50	0	0.00	38.50	1	1,177	0.08%
2019/08/30	0	0.00	2	38.30	38.50	-2	1,179	-0.17%
2019/08/29	0	0.00	2	38.05	38.00	-2	1,170	-0.17%
2019/08/27	1	40.20	0	0.00	40.20	1	1,105	0.09%
2019/08/19	0	0.00	7	40.20	40.25	-7	1,053	-0.66%
2019/08/16	0	0.00	1	39.90	40.10	-1	1,069	-0.09%
2019/08/14	0	0.00	1	40.15	40.05	-1	1,056	-0.09%
2019/08/12	1	40.55	0	0.00	40.35	1	1,068	0.09%
2019/08/06	0	0.00	3.1	39.51	39.60	-3.1	1,093	-0.29%
2019/08/01	0	0.00	3	40.50	40.30	-3	1,211	-0.25%
2019/07/31	0	0.00	3	40.55	40.50	-3	1,212	-0.25%
2019/07/29	3	40.82	0	0.00	40.75	3	1,212	0.25%
2019/07/26	0	0.00	4	40.98	40.95	-4	1,207	-0.33%
2019/07/24	0	0.00	20	41.08	41.10	-20	1,230	-1.63%
2019/07/23	0	0.00	4	40.93	40.95	-4	1,227	-0.33%
2019/07/22	0	0.00	3	40.70	40.75	-3	1,217	-0.25%
2019/07/18	1	40.20	2	40.20	40.20	-1	1,208	-0.08%
2019/07/17	2	40.18	0	0.00	40.20	2	1,212	0.16%
2019/07/12	0	0.00	2	40.53	40.50	-2	1,220	-0.16%
2019/07/11	3	40.48	0	0.00	40.55	3	1,236	0.24%
2019/07/09	0	0.00	2	40.20	40.20	-2	1,261	-0.16%
2019/07/08	1	40.05	1	40.20	40.20	0	1,270	0.00%
2019/07/05	2	39.95	0	0.00	40.25	2	1,282	0.16%
2019/07/04	2	40.18	0	0.00	40.10	2	1,271	0.16%
2019/07/02	0	0.00	1	40.25	40.30	-1	1,309	-0.08%
2019/07/01	0	0.00	1	40.45	40.45	-1	1,321	-0.08%
2019/06/28	1	40.00	0	0.00	39.95	1	1,308	0.08%
2019/06/27	4	39.98	0	0.00	40.00	4	1,309	0.31%
2019/06/26	5	39.85	0	0.00	39.85	5	1,315	0.38%
2019/06/25	1	39.95	0	0.00	39.95	1	1,321	0.08%
2019/06/24	1	39.95	0	0.00	39.90	1	1,325	0.08%
2019/06/19	0	0.00	3	39.50	39.45	-3	1,353	-0.22%
2019/06/17	0	0.00	1	39.15	39.15	-1	1,349	-0.07%
2019/06/13	0	0.00	1	38.90	38.85	-1	1,370	-0.07%
2019/06/12	0	0.00	5	38.94	38.90	-5	1,380	-0.36%
2019/06/11	0	0.00	1	39.00	38.90	-1	1,392	-0.07%
2019/06/05	1	38.55	0	0.00	38.35	1	1,431	0.07%
2019/06/04	1	38.50	0	0.00	38.40	1	1,445	0.07%
2019/06/03	2	38.60	2	38.50	38.45	0	1,459	0.00%
2019/05/31	3	38.40	0	0.00	38.40	3	1,489	0.20%
2019/05/29	5	37.95	0	0.00	37.85	5	1,503	0.33%
2019/05/23	1	37.80	0	0.00	37.85	1	1,534	0.07%
2019/05/22	1	38.20	0	0.00	38.20	1	1,581	0.06%
2019/05/17	4	38.04	0	0.00	38.05	4	1,703	0.23%
2019/05/16	2	38.25	0	38.50	38.20	2	1,696	0.12%
2019/05/15	1	38.60	0	0.00	38.70	1	1,701	0.06%
2019/05/13	2	38.50	0	0.00	38.55	2	1,678	0.12%
2019/05/09	17	40.00	0	0.00	39.50	17	1,631	1.04%
2019/05/08	1	40.90	0	0.00	40.90	1	1,535	0.07%
2019/05/07	0	0.00	2	41.00	41.00	-2	1,541	-0.13%
2019/05/06	0	0.00	5	41.05	40.85	-5	1,538	-0.32%
2019/05/03	1	41.40	1	41.35	41.40	0	1,521	0.00%
2019/04/30	3	40.70	0	0.00	40.80	3	1,487	0.20%
2019/04/29	1	40.75	0	0.00	40.75	1	1,492	0.07%
2019/04/25	4	40.94	0	0.00	40.95	4	1,495	0.27%
2019/04/23	3	40.90	0	0.00	40.95	3	1,516	0.20%
2019/04/18	0	0.00	1	41.15	40.60	-1	1,547	-0.06%
2019/04/16	0.3	41.00	13.3	41.05	41.00	-13	1,542	-0.84%
2019/04/15	0	0.00	4	41.33	41.15	-4	1,539	-0.26%
2019/04/12	1	41.40	12	41.33	41.20	-11	1,524	-0.72%
2019/04/11	2	41.00	0	0.00	41.20	2	1,511	0.13%
2019/04/09	0	0.00	8	40.78	40.75	-8	1,484	-0.54%
2019/04/08	2	40.63	5	40.60	40.55	-3	1,470	-0.20%
2019/04/02	0	0.00	4	41.00	41.00	-4	1,407	-0.28%
2019/04/01	0	0.00	11	40.75	40.80	-11	1,392	-0.79%
2019/03/29	0	0.00	13	40.66	40.65	-13	1,379	-0.94%
2019/03/28	0	0.00	10	40.55	40.55	-10	1,388	-0.72%
2019/03/27	0	0.00	9	40.46	40.45	-9	1,409	-0.64%
2019/03/26	0	40.55	12	40.45	40.50	-12	1,414	-0.85%
2019/03/25	1	40.20	2	40.15	40.15	-1	1,418	-0.07%
2019/03/22	0	0.00	16	40.52	40.55	-16	1,406	-1.14%
2019/03/21	3	40.35	20	40.40	40.45	-17	1,394	-1.22%
2019/03/18	8	40.18	0	0.00	40.25	8	1,374	0.58%
2019/03/15	2	40.50	1	40.45	40.35	1	1,360	0.07%
2019/03/13	1	40.00	0	0.00	40.20	1	1,352	0.07%
2019/03/12	1	40.00	0	0.00	39.90	1	1,346	0.07%
2019/03/11	0	0.00	1	39.80	39.90	-1	1,329	-0.08%
2019/03/08	9	39.50	0	0.00	39.35	9	1,329	0.68%
2019/03/07	3	39.75	0	0.00	39.65	3	1,320	0.23%
2019/03/06	6	39.78	0	0.00	39.80	6	1,305	0.46%
2019/03/04	1	40.00	0	0.00	40.00	1	1,265	0.08%
2019/02/27	3	40.00	0	0.00	40.10	3	1,258	0.24%
2019/02/26	3	40.07	1	40.10	40.10	2	1,259	0.16%
2019/02/25	1	40.10	0	0.00	40.15	1	1,253	0.08%
2019/02/22	0	0.00	1	39.90	40.00	-1	1,259	-0.08%
2019/02/21	55	40.00	1	39.85	40.00	54	1,241	4.35%
2019/02/20	53	40.57	23	40.82	40.25	30	1,191	2.52%
2019/02/19	8	41.64	11	41.95	41.60	-3	1,091	-0.27%
2019/02/18	1	41.70	4	41.85	41.85	-3	1,103	-0.27%
2019/02/15	8	41.41	1	41.40	41.50	7	1,094	0.64%
2019/02/14	8	41.08	7	41.34	41.50	1	1,099	0.09%
2019/02/13	2	40.85	0	0.00	40.80	2	1,084	0.18%
2019/02/12	3	40.80	0	0.00	40.80	3	1,112	0.27%
2019/02/11	8	40.95	0	0.00	40.80	8	1,120	0.71%
2019/01/30	6	40.76	2	41.00	40.85	4	1,132	0.35%
2019/01/29	2	40.55	0	0.00	40.65	2	1,125	0.18%
2019/01/28	2	40.35	4	40.55	40.65	-2	1,126	-0.18%
2019/01/25	2	40.15	2	40.25	40.30	0	1,136	0.00%
2019/01/24	1	40.05	0	0.00	40.15	1	1,138	0.09%
2019/01/21	2	40.23	4	40.24	40.30	-2	1,148	-0.17%
2019/01/18	0	0.00	2	40.00	40.05	-2	1,140	-0.18%
2019/01/17	2	40.13	3	40.17	40.05	-1	1,157	-0.09%
2019/01/16	2	39.80	0	0.00	40.15	2	1,152	0.17%
2019/01/15	3	39.80	5	39.79	39.90	-2	1,148	-0.17%
2019/01/14	5	39.47	0	0.00	39.40	5	1,131	0.44%
2019/01/11	0	0.00	9	39.44	39.50	-9	1,152	-0.78%
2019/01/10	0	0.00	5	39.33	39.35	-5	1,136	-0.44%
2019/01/09	1	38.85	10	39.01	39.20	-9	1,154	-0.78%
2019/01/07	20	38.66	0	0.00	38.65	20	1,186	1.69%
2019/01/04	7	38.51	6	38.77	38.50	1	1,200	0.08%
2019/01/03	0	0.00	3	38.73	38.65	-3	1,278	-0.23%
2019/01/02	1	38.85	0	0.00	38.75	1	1,293	0.08%
2018/12/27	10	38.83	1	38.70	38.65	9	1,332	0.68%
2018/12/25	0	0.00	30	38.50	38.55	-30	1,340	-2.24%
2018/12/24	1	38.70	45	38.68	38.75	-44	1,333	-3.30%
2018/12/22	5	38.69	4	38.65	38.65	1	1,331	0.08%
2018/12/21	14	38.64	0	0.00	38.70	14	1,343	1.04%
2018/12/20	9	38.84	9	38.84	38.75	0	1,322	0.00%
2018/12/13	1	39.95	0	0.00	40.00	1	1,289	0.08%
2018/12/12	1	39.80	1	39.80	39.95	0	1,293	0.00%
2018/12/03	10	40.53	9	40.54	40.80	1	1,389	0.07%
2018/11/30	1	40.05	0	0.00	40.05	1	1,377	0.07%
2018/11/27	1	39.90	0	0.00	39.95	1	1,399	0.07%
2018/11/26	0	0.00	2	39.85	39.80	-2	1,397	-0.14%
2018/11/23	2	39.65	0	0.00	39.60	2	1,397	0.14%
2018/11/22	0	0.00	23	40.08	39.90	-23	1,411	-1.63%
2018/11/21	7	40.01	2	40.25	40.15	5	1,419	0.35%
2018/11/20	9	40.37	1	40.45	40.25	8	1,413	0.57%
2018/11/19	9	40.52	0	0.00	40.55	9	1,418	0.63%
2018/11/16	2	40.40	7	40.56	40.60	-5	1,406	-0.36%
2018/11/15	0	0.00	11	40.23	40.30	-11	1,403	-0.78%
2018/11/14	40	39.80	36	39.95	39.95	4	1,386	0.29%
2018/11/13	0	0.00	7	39.29	39.45	-7	1,393	-0.50%
2018/11/12	0	0.00	30	39.46	39.50	-30	1,397	-2.15%
2018/11/09	0	0.00	45	39.69	39.45	-45	1,422	-3.16%
2018/11/08	39	39.75	0	0.00	39.55	39	1,407	2.77%
2018/11/07	21	39.56	3	39.83	39.65	18	1,434	1.25%
2018/11/06	6	39.30	2	39.45	39.50	4	1,461	0.27%
2018/11/05	11	39.89	1	40.30	39.85	10	1,498	0.67%
2018/11/02	14	40.29	16	40.31	40.25	-2	1,602	-0.12%
2018/11/01	34	40.05	2	40.00	40.20	32	1,594	2.01%
2018/10/31	7	39.70	2	39.70	39.85	5	1,606	0.31%
2018/10/30	4	39.30	4	39.45	39.20	0	1,628	0.00%
2018/10/29	4	39.20	6	39.48	39.30	-2	1,675	-0.12%
2018/10/26	4	39.08	28	39.22	39.25	-24	1,699	-1.41%
2018/10/25	5	39.04	9	39.06	38.90	-4	1,712	-0.23%
2018/10/24	6	39.83	3	39.97	40.00	3	1,705	0.18%
2018/10/23	6	40.07	3	40.38	40.00	3	1,700	0.18%
2018/10/22	1	40.10	6	40.10	40.40	-5	1,696	-0.29%
2018/10/19	9	40.38	6	40.78	40.00	3	1,705	0.18%
2018/10/18	0	0.00	18	41.16	41.00	-18	1,687	-1.07%
2018/10/17	4	41.60	1	41.55	41.25	3	1,677	0.18%
2018/10/16	7	40.70	7	40.79	40.80	0	1,657	0.00%
2018/10/15	2	39.90	16	39.92	40.20	-14	1,633	-0.86%
2018/10/12	19	39.48	1	39.20	39.85	18	1,608	1.12%
2018/10/11	4	39.13	10	39.22	39.40	-6	1,583	-0.38%
2018/10/09	2	41.08	2	41.15	41.00	0	1,505	0.00%
2018/10/08	9	41.49	2	41.45	41.45	7	1,487	0.47%
2018/10/05	1	41.50	1	42.00	41.50	0	1,486	0.00%
2018/10/04	0	0.00	9	42.46	42.55	-9	1,451	-0.62%
2018/10/03	2	42.50	0	0.00	42.50	2	1,451	0.14%
2018/10/01	7	42.65	0	0.00	42.70	7	1,453	0.48%
2018/09/28	3	42.57	0	0.00	42.65	3	1,460	0.21%
2018/09/25	0	42.65	0	0.00	42.65	0	1,459	0.00%
2018/09/21	9	42.61	0	0.00	42.50	9	1,470	0.61%
2018/09/20	1	42.80	0	0.00	42.75	1	1,465	0.07%
2018/09/18	0	0.00	4	43.00	42.85	-4	1,460	-0.27%
2018/09/17	1	43.10	1	43.30	43.10	0	1,467	0.00%
2018/09/14	6	43.37	0	0.00	43.20	6	1,467	0.41%
2018/09/12	0	0.00	35	42.71	42.90	-35	1,433	-2.44%
2018/09/11	4	42.50	0	0.00	42.50	4	1,440	0.28%
2018/09/10	3	42.78	2	42.58	42.25	1	1,406	0.07%
2018/09/07	2	43.43	1	42.95	43.05	1	1,388	0.07%
2018/09/06	6	43.53	0	0.00	43.45	6	1,370	0.44%
2018/09/05	15	44.02	2	44.10	43.75	13	1,359	0.96%
2018/09/04	1	44.05	2	44.10	44.00	-1	1,345	-0.07%
2018/09/03	0	0.00	12	43.99	43.90	-12	1,330	-0.90%
2018/08/31	0	0.00	2	43.80	43.75	-2	1,323	-0.15%
2018/08/30	7	43.61	5	43.80	43.80	2	1,328	0.15%
2018/08/29	14	43.63	1	43.65	43.60	13	1,332	0.98%
2018/08/28	12	43.79	0	0.00	43.70	12	1,310	0.92%
2018/08/27	6	43.74	3	43.82	43.75	3	1,311	0.23%
2018/08/24	1	43.70	1	43.90	43.80	0	1,309	0.00%
2018/08/23	0	0.00	3	44.12	44.00	-3	1,330	-0.23%
2018/08/22	2	44.00	0	0.00	43.95	2	1,334	0.15%
2018/08/21	2	44.15	10	44.15	44.15	-8	1,331	-0.60%
2018/08/20	7	44.06	1	44.55	44.00	6	1,327	0.45%
2018/08/17	3	44.37	6	44.40	44.40	-3	1,312	-0.23%
2018/08/16	4	43.99	5	44.43	44.10	-1	1,288	-0.08%
2018/08/15	5	44.22	5	44.54	44.35	0	1,259	0.00%
2018/08/13	0	0.00	11	44.25	44.50	-11	1,223	-0.90%
2018/08/10	9	44.54	7	44.39	44.50	2	1,188	0.17%
2018/08/09	5	44.22	22	43.75	44.15	-17	1,142	-1.49%
2018/08/08	6	42.58	13	42.78	42.60	-7	1,034	-0.68%
2018/08/07	5	42.35	0	0.00	42.45	5	1,036	0.48%
2018/08/06	0	0.00	6	42.79	42.75	-6	1,105	-0.54%
2018/08/03	16	45.24	0	0.00	45.15	16	1,087	1.47%
2018/08/02	2	45.57	0	0.00	45.40	2	1,040	0.19%
2018/08/01	9	45.49	0	0.00	45.50	9	1,022	0.88%
2018/07/30	0	0.00	1	45.00	44.95	-1	1,003	-0.10%
2018/07/25	1	44.70	0	0.00	44.80	1	1,034	0.10%
2018/07/23	1	44.30	0	0.00	44.40	1	1,085	0.09%
2018/07/19	2	44.45	3	44.43	44.25	-1	1,121	-0.09%
2018/07/18	4	44.14	4	44.18	44.30	0	1,159	0.00%
2018/07/13	0	0.00	4	43.95	44.10	-4	1,195	-0.33%
2018/07/12	7	43.48	2	43.75	43.75	5	1,205	0.41%
2018/07/10	0	0.00	2	43.95	43.95	-2	1,229	-0.16%
2018/07/09	0	0.00	3	43.63	43.60	-3	1,257	-0.24%
2018/07/06	5	43.42	0	0.00	43.45	5	1,281	0.39%
2018/07/04	1	44.05	0	0.00	44.25	1	1,343	0.07%
2018/07/03	3	44.00	0	0.00	44.05	3	1,371	0.22%
2018/06/29	1	44.00	0	0.00	44.45	1	1,423	0.07%
2018/06/19	0	0.00	1	45.15	45.05	-1	1,536	-0.07%
2018/06/15	0	0.00	4	45.40	45.35	-4	1,537	-0.26%
2018/06/14	1	45.55	0.1	45.65	45.50	0.9	1,535	0.06%
2018/06/11	0	0.00	3	46.22	46.10	-3	1,559	-0.19%
2018/06/08	1	45.90	0	0.00	45.90	1	1,574	0.06%
2018/06/07	1	46.20	2	46.18	46.15	-1	1,581	-0.06%
2018/06/06	0	0.00	1	46.05	46.15	-1	1,583	-0.06%
2018/06/05	0	0.00	3	46.00	45.90	-3	1,584	-0.19%
2018/06/01	0	0.00	1	45.40	45.50	-1	1,586	-0.06%
2018/05/31	7	45.57	0	0.00	45.50	7	1,589	0.44%
2018/05/30	1	44.95	2	44.85	44.95	-1	1,555	-0.06%
2018/05/21	1	45.60	0	0.00	45.35	1	1,631	0.06%
2018/05/11	3	46.25	0	0.00	46.15	3	1,667	0.18%
2018/05/08	0	0.00	1	45.50	45.90	-1	1,674	-0.06%
2018/05/07	1	45.30	0	45.45	45.45	1	1,686	0.06%
2018/05/03	1	44.70	1	44.75	44.70	0	1,684	0.00%
2018/05/02	0	0.00	6.8	44.63	44.65	-6.8	1,675	-0.41%
2018/04/30	5	44.46	0	0.00	44.40	5	1,662	0.30%
2018/04/27	5	44.35	0	0.00	44.30	5	1,631	0.31%
2018/04/26	0	0.00	7	44.44	44.35	-7	1,631	-0.43%
2018/04/25	5	44.47	4	44.38	44.50	1	1,631	0.06%
2018/04/24	3	44.93	2	45.50	44.50	1	1,622	0.06%
2018/04/23	0	0.00	16.3	45.68	45.40	-16.3	1,628	-1.00%
2018/04/20	5	45.90	8	45.95	45.90	-3	1,620	-0.19%
2018/04/17	7	46.10	0	0.00	46.00	7	1,661	0.42%
2018/04/12	3	46.88	0	0.00	46.75	3	1,613	0.19%
2018/04/11	5	47.13	0	0.00	46.90	5	1,598	0.31%
2018/04/10	1	47.20	0	0.00	47.00	1	1,561	0.06%
2018/04/09	4	47.33	0	0.00	47.30	4	1,535	0.26%
2018/04/03	4	47.13	1	47.20	47.35	3	1,510	0.20%
2018/04/02	17	47.09	4	47.35	47.50	13	1,504	0.86%
2018/03/31	0	0.00	1.8	46.90	47.00	-1.8	1,460	-0.12%
2018/03/29	2	47.10	0	0.00	47.10	2	1,424	0.14%
2018/03/28	3	46.58	3	46.87	46.90	0	1,413	0.00%
2018/03/27	1	46.60	0	0.00	46.45	1	1,392	0.07%
2018/03/26	0	0.00	1	46.70	46.30	-1	1,390	-0.07%
2018/03/23	7	46.15	7	46.62	46.50	0	1,390	0.00%
2018/03/22	3.6	46.72	0	0.00	46.65	3.6	1,440	0.25%
2018/03/21	0	0.00	2	46.65	46.60	-2	1,447	-0.14%
2018/03/20	0	0.00	2	46.53	46.60	-2	1,454	-0.14%
2018/03/19	0	0.00	6	46.37	46.45	-6	1,466	-0.41%
2018/03/16	4	46.30	0	0.00	46.10	4	1,466	0.27%
2018/03/15	9	46.48	1	46.65	46.40	8	1,463	0.55%
2018/03/14	2	46.55	18	46.65	46.55	-16	1,480	-1.08%
2018/03/13	10	46.42	1	46.50	46.35	9	1,478	0.61%
2018/03/09	6	46.32	14	46.37	46.30	-8	1,502	-0.53%
2018/03/08	1	46.10	0	0.00	46.10	1	1,541	0.06%
2018/03/07	18	46.35	0	0.00	46.00	18	1,563	1.15%
2018/03/06	6	46.40	4	46.65	46.40	2	1,562	0.13%
2018/03/05	0	0.00	12	46.90	46.40	-12	1,570	-0.76%
2018/03/02	3	46.65	3	46.55	46.55	0	1,571	0.00%
2018/03/01	4	46.78	0	0.00	46.80	4	1,570	0.25%
2018/02/27	9	47.24	1	47.20	47.05	8	1,575	0.51%
2018/02/26	4	47.31	2	47.35	47.20	2	1,575	0.13%
2018/02/23	1	47.25	0	0.00	47.20	1	1,570	0.06%
2018/02/22	0	0.00	1	47.15	47.15	-1	1,565	-0.06%
2018/02/21	0	0.00	1	46.65	46.80	-1	1,570	-0.06%
2018/02/12	0	0.00	8	45.28	45.55	-8	1,559	-0.51%
2018/02/09	11	45.05	8	45.36	44.90	3	1,580	0.19%
2018/02/08	7	45.61	5	45.90	45.90	2	1,518	0.13%
2018/02/07	8	45.71	0	0.00	45.50	8	1,530	0.52%
2018/02/06	2	45.63	4	45.05	45.35	-2	1,538	-0.13%
2018/02/05	11	45.90	11	46.44	46.55	0	1,562	0.00%
2018/02/02	1	46.65	0	0.00	46.80	1	1,556	0.06%
2018/01/29	0	0.00	0.7	47.00	47.05	-0.7	1,623	-0.04%
2018/01/26	2	47.05	3	47.10	47.00	-1	1,623	-0.06%
2018/01/23	0	0.00	1	47.00	46.95	-1	1,656	-0.06%
2018/01/22	0	0.00	3	47.10	47.00	-3	1,657	-0.18%
2018/01/19	0	0.00	1	47.10	46.85	-1	1,658	-0.06%
2018/01/18	0	0.00	4	46.54	46.55	-4	1,661	-0.24%
2018/01/15	0	0.00	1	46.45	46.50	-1	1,635	-0.06%
2018/01/12	0	0.00	1	45.80	46.35	-1	1,637	-0.06%
2018/01/11	0	0.00	1	45.60	45.60	-1	1,605	-0.06%