大成 (1210)-群益金鼎-開元券商分點個股進出

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
4,264張
產業
上市食品類股
1117人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

大成 (1210)籌碼相關－群益金鼎-開元券商分點個股進出

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

群益金鼎-開元券商分點個股進出
群益金鼎-開元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
2024/04/24	2	57.30	0	0.00	57.00	2	2,175	0.09%
2024/04/23	1	56.60	5	57.28	57.40	-4	2,142	-0.19%
2024/04/22	1	56.20	3	56.70	56.40	-2	2,093	-0.10%
2024/04/19	7	55.14	1	56.00	55.50	6	2,041	0.29%
2024/04/18	1	55.30	6.6	55.87	55.70	-5.6	1,980	-0.28%
2024/04/17	35	55.97	1	55.60	55.60	34	1,957	1.74%
2024/04/16	12.2	55.61	2	55.25	55.20	10.2	1,952	0.52%
2024/04/15	7	56.67	1	56.70	56.30	6	1,925	0.31%
2024/04/12	3	57.23	4	57.28	57.20	-1	1,881	-0.05%
2024/04/11	2	57.50	1	57.40	57.40	1	1,887	0.05%
2024/04/10	3	58.03	1	58.10	58.00	2	1,884	0.11%
2024/04/09	4	58.00	1	58.10	58.00	3	1,899	0.16%
2024/04/08	3	57.60	1	58.00	58.00	2	1,904	0.11%
2024/04/03	1	57.60	3	57.63	57.60	-2	1,944	-0.10%
2024/04/02	1	58.20	2	58.00	57.80	-1	1,933	-0.05%
2024/04/01	2	58.00	1	58.20	58.20	1	1,935	0.05%
2024/03/29	5	57.60	2	57.75	57.70	3	1,933	0.16%
2024/03/28	1	57.80	1.1	57.90	57.70	-0.1	1,946	0.00%
2024/03/27	3	57.60	11	57.89	57.80	-8	2,001	-0.40%
2024/03/26	6	57.55	3.4	57.43	57.40	2.6	2,064	0.13%
2024/03/25	1	57.90	0	0.00	57.70	1	2,116	0.05%
2024/03/22	1	58.10	2	57.90	57.60	-1	2,179	-0.05%
2024/03/21	3	58.43	10	58.11	58.20	-7	2,232	-0.31%
2024/03/20	1	58.20	5	58.28	58.20	-4	2,225	-0.18%
2024/03/19	13	57.46	2	57.45	57.20	11	2,207	0.50%
2024/03/18	6	56.90	1	57.00	57.10	5	2,213	0.23%
2024/03/15	37.7	57.38	1	57.10	56.80	36.7	2,172	1.69%
2024/03/14	2	60.75	2.4	60.94	60.50	-0.4	1,957	-0.02%
2024/03/13	1	60.40	2	60.40	60.10	-1	1,902	-0.05%
2024/03/12	1	59.50	4	60.03	60.10	-3	1,898	-0.16%
2024/03/11	4	59.55	11	59.60	59.60	-7	1,910	-0.37%
2024/03/08	1	60.10	1	59.80	59.40	0	1,923	0.00%
2024/03/07	1	60.40	3	60.27	60.30	-2	1,920	-0.10%
2024/03/06	2	60.10	27.6	60.07	60.40	-25.6	1,916	-1.33%
2024/03/05	2	59.30	55.2	60.08	60.30	-53.2	1,911	-2.78%
2024/03/04	1	59.00	0	0.00	58.70	1	1,853	0.05%
2024/03/01	1	58.60	4	58.95	58.90	-3	1,854	-0.16%
2024/02/29	3	58.53	2	58.45	58.40	1	1,858	0.05%
2024/02/27	2	59.00	1	58.90	58.50	1	1,861	0.05%
2024/02/26	1	58.90	2	59.15	59.00	-1	1,879	-0.05%
2024/02/23	2	58.70	2	58.80	58.70	0	1,881	0.00%
2024/02/22	63	58.66	1	58.60	58.60	62	1,887	3.29%
2024/02/21	2	58.30	4	58.58	58.50	-2	1,882	-0.11%
2024/02/20	1	58.10	3.1	57.97	57.80	-2.1	1,864	-0.11%
2024/02/19	0	0.00	1	58.00	58.00	-1	1,861	-0.05%
2024/02/15	6	57.40	0	0.00	57.20	6	1,855	0.32%
2024/02/05	1	57.90	1	58.20	58.20	0	1,837	0.00%
2024/02/02	0	0.00	1	58.00	58.00	-1	1,856	-0.05%
2024/02/01	1	58.10	0.1	58.00	57.80	0.9	1,853	0.05%
2024/01/31	1	57.70	1.2	57.78	57.70	-0.2	1,846	-0.01%
2024/01/30	1	58.30	2	57.70	57.70	-1	1,838	-0.05%
2024/01/29	1	58.30	1	58.30	58.30	0	1,837	0.00%
2024/01/26	2	58.15	4	58.20	58.20	-2	1,838	-0.11%
2024/01/25	2	58.15	7	57.94	58.10	-5	1,832	-0.27%
2024/01/24	2	57.80	0	0.00	57.50	2	1,828	0.11%
2024/01/23	5	57.82	1	57.80	57.80	4	1,842	0.22%
2024/01/22	1	57.40	1	57.40	57.40	0	1,835	0.00%
2024/01/19	1	57.10	2	57.20	57.30	-1	1,833	-0.05%
2024/01/18	2	57.35	1	57.10	57.10	1	1,838	0.05%
2024/01/17	1	57.30	2	57.70	57.70	-1	1,820	-0.05%
2024/01/16	1	57.30	1	57.40	57.40	0	1,790	0.00%
2024/01/15	1	57.20	1	57.70	58.00	0	1,790	0.00%
2024/01/12	1	57.00	1	56.90	57.00	0	1,802	0.00%
2024/01/11	3	56.90	4	56.88	56.80	-1	1,783	-0.06%
2024/01/10	10	56.56	3	56.93	57.00	7	1,787	0.39%
2024/01/09	4	57.38	11	57.12	57.10	-7	1,785	-0.39%
2024/01/08	1	57.70	2.1	57.75	57.80	-1.1	1,772	-0.06%
2024/01/05	8	57.56	6.5	57.44	57.60	1.5	1,778	0.09%
2024/01/04	2	58.35	0	0.00	58.20	2	1,757	0.11%
2024/01/03	3	58.73	12	58.63	58.80	-9	1,751	-0.51%
2024/01/02	17	58.76	1	58.70	58.90	16	1,724	0.93%
2023/12/29	3	58.47	2	58.65	58.50	1	1,711	0.06%
2023/12/28	1	57.60	1	57.70	57.80	0	1,701	0.00%
2023/12/27	11	57.45	31	57.31	57.50	-20	1,728	-1.16%
2023/12/26	1	57.60	10	57.80	58.00	-9	1,723	-0.52%
2023/12/25	8.1	58.25	0	0.00	57.70	8.1	1,731	0.47%
2023/12/22	2	58.55	1	59.00	59.00	1	1,706	0.06%
2023/12/21	6	58.78	1	59.20	59.20	5	1,653	0.30%
2023/12/20	16	58.03	2	58.80	58.80	14	1,617	0.87%
2023/12/19	3	57.77	1	58.00	58.60	2	1,565	0.13%
2023/12/18	12	57.95	21	58.10	58.40	-9	1,500	-0.60%
2023/12/15	1	57.00	0	0.00	57.00	1	1,464	0.07%
2023/12/14	4	56.60	3	56.80	56.90	1	1,468	0.07%
2023/12/13	5	56.20	31	56.10	56.30	-26	1,457	-1.78%
2023/12/12	1	57.30	1	57.20	57.20	0	1,459	0.00%
2023/12/11	0	0.00	1	57.00	57.00	-1	1,455	-0.07%
2023/12/08	1	57.30	15	57.33	57.20	-14	1,479	-0.95%
2023/12/07	17	56.74	1	56.90	56.80	16	1,478	1.08%
2023/12/06	1	56.60	7	57.36	57.40	-6	1,471	-0.41%
2023/12/05	0	0.00	17	56.52	56.50	-17	1,442	-1.18%
2023/12/04	1	55.90	0	56.10	56.10	1	1,426	0.07%
2023/12/01	1	56.40	0	0.00	55.80	1	1,431	0.07%
2023/11/30	1	56.00	8	56.09	56.30	-7	1,445	-0.48%
2023/11/29	1	55.80	24.3	55.92	55.90	-23.3	1,487	-1.57%
2023/11/28	1	55.30	1	55.60	55.80	0	1,486	0.00%
2023/11/27	0	0.00	2.4	55.46	55.00	-2.4	1,488	-0.16%
2023/11/24	1	55.20	5.2	55.12	55.30	-4.2	1,490	-0.28%
2023/11/22	2	54.55	1	54.90	54.90	1	1,475	0.07%
2023/11/21	2	54.40	9	54.41	54.50	-7	1,468	-0.48%
2023/11/20	1	54.10	0	0.00	53.60	1	1,457	0.07%
2023/11/17	0	0.00	1	53.90	53.90	-1	1,454	-0.07%
2023/11/16	1	54.10	0	0.00	54.00	1	1,450	0.07%
2023/11/15	6	53.73	7	53.74	53.90	-1	1,460	-0.07%
2023/11/14	0	0.00	2	53.20	53.20	-2	1,520	-0.13%
2023/11/13	7	53.50	1	53.00	53.00	6	1,542	0.39%
2023/11/10	28	53.59	4.1	53.55	53.60	24	1,573	1.52%
2023/11/09	1	53.10	3	52.93	52.80	-2	1,558	-0.13%
2023/11/08	11	52.92	2	52.95	53.00	9	1,651	0.55%
2023/11/06	1	53.00	3	53.10	52.80	-2	1,773	-0.11%
2023/11/03	2	52.50	3	52.43	52.50	-1	2,027	-0.05%
2023/11/02	1	52.00	2	52.00	52.10	-1	2,102	-0.05%
2023/10/31	1.3	51.58	2	50.90	50.80	-0.7	2,536	-0.03%
2023/10/30	1	52.00	1	51.60	51.60	0	2,750	0.00%
2023/10/27	0	0.00	1	51.90	51.90	-1	2,967	-0.03%
2023/10/25	2	52.15	1.1	52.10	51.90	1	3,144	0.03%
2023/10/24	1	51.70	1	51.60	51.70	0	3,205	0.00%
2023/10/20	4.1	51.28	0	0.00	51.20	4.1	3,351	0.12%
2023/10/18	2.8	51.96	1.1	51.91	51.60	1.7	3,558	0.05%
2023/10/16	3	52.50	0	0.00	52.50	3	3,843	0.08%
2023/10/13	1	53.30	5	53.24	52.80	-4	4,081	-0.10%
2023/10/12	1	52.80	1	52.90	53.20	0	4,329	0.00%
2023/10/11	0	52.80	5	52.90	52.70	-5	4,406	-0.11%
2023/10/06	6	52.92	1	52.80	52.80	5	4,441	0.11%
2023/10/05	1.4	52.70	1	52.60	52.60	0.4	4,458	0.01%
2023/10/04	13.1	52.29	1	52.10	52.10	12.1	4,499	0.27%
2023/10/03	3	53.27	1	53.10	53.10	2	4,501	0.04%
2023/10/02	1	53.70	1	54.00	53.80	0	4,483	0.00%
2023/09/28	6	53.95	1	53.80	53.80	5	4,493	0.11%
2023/09/27	0	0.00	0.6	54.30	54.10	-0.6	4,499	-0.01%
2023/09/26	3	54.80	1	54.30	54.30	2	4,521	0.04%
2023/09/25	0.5	54.60	1.6	55.14	55.20	-1.1	4,530	-0.02%
2023/09/22	4.1	53.85	1	54.00	54.00	3.1	4,532	0.07%
2023/09/21	1	54.20	1	54.30	54.30	0	4,535	0.00%
2023/09/20	2	54.70	1	54.20	54.20	1	4,538	0.02%
2023/09/19	12.1	54.43	0	0.00	54.40	12.1	4,511	0.27%
2023/09/18	1	55.70	1	55.30	55.30	0	4,498	0.00%
2023/09/15	1	55.00	16	55.51	55.60	-15	4,497	-0.33%
2023/09/14	1	54.80	19	55.23	54.90	-18	4,512	-0.40%
2023/09/13	1	54.00	1	54.60	54.30	0	4,504	0.00%
2023/09/12	0	0.00	1	54.10	54.20	-1	4,490	-0.02%
2023/09/11	11	54.23	5	54.26	54.20	6	4,482	0.13%
2023/09/06	2	55.20	0	0.00	54.80	2	4,493	0.04%
2023/09/05	2	55.95	0	0.00	55.40	2	4,475	0.04%
2023/09/04	7	55.91	8	56.21	56.10	-1	4,468	-0.02%
2023/09/01	1	54.50	1	55.00	55.00	0	4,422	0.00%
2023/08/31	4	54.68	2	54.85	54.60	2	4,413	0.05%
2023/08/30	2.1	54.83	0	0.00	54.30	2.1	4,399	0.05%
2023/08/29	2	54.30	1	54.70	54.80	1	4,397	0.02%
2023/08/28	2	54.15	1	54.20	54.20	1	4,392	0.02%
2023/08/25	2	54.35	2	54.40	54.30	0	4,397	0.00%
2023/08/24	3	54.10	2	54.05	53.80	1	4,399	0.02%
2023/08/23	5	54.24	1	54.50	54.30	4	4,391	0.09%
2023/08/22	1	54.50	1	54.40	54.60	0	4,391	0.00%
2023/08/21	6	54.58	1	54.30	54.30	5	4,400	0.11%
2023/08/18	3	55.07	7	55.10	54.70	-4	4,388	-0.09%
2023/08/17	4	53.78	2	53.95	54.00	2	4,363	0.05%
2023/08/16	3.9	53.27	3	53.83	53.40	0.9	4,391	0.02%
2023/08/15	2.1	53.21	2	53.15	53.10	0.1	4,362	0.00%
2023/08/14	15	52.58	1	52.80	52.90	14	4,360	0.32%
2023/08/11	0.9	54.24	0	0.00	54.10	0.9	4,299	0.02%
2023/08/10	13.3	54.35	5	54.58	54.30	8.3	4,311	0.19%
2023/08/09	23.2	54.52	7.3	55.13	55.40	16	4,248	0.38%
2023/08/08	3	59.47	15	58.80	58.90	-12	3,996	-0.30%
2023/08/07	7	58.67	7.1	58.67	58.80	-0.1	3,956	0.00%
2023/08/04	27.4	57.50	60.4	56.36	56.70	-33	3,866	-0.85%
2023/08/02	12	61.98	16.2	62.61	61.40	-4.2	3,623	-0.11%
2023/08/01	14	61.49	21	61.58	62.20	-7	3,484	-0.20%
2023/07/31	14	59.81	13	60.71	59.80	1	3,311	0.03%
2023/07/28	2	59.25	4	59.18	59.40	-2	3,249	-0.06%
2023/07/27	4	59.05	6.2	59.21	59.50	-2.2	3,234	-0.07%
2023/07/26	0	0.00	6	58.95	59.00	-6	3,191	-0.19%
2023/07/25	11	58.18	8	58.50	58.10	3	3,113	0.10%
2023/07/24	5	58.84	5	58.98	59.00	0	3,044	0.00%
2023/07/21	7	59.13	31.8	58.95	59.00	-24.8	2,974	-0.83%
2023/07/20	4.1	58.00	27.4	58.18	58.60	-23.3	2,857	-0.81%
2023/07/19	15	56.50	14.6	57.28	56.30	0.4	2,690	0.01%
2023/07/18	32	57.03	37	57.09	55.90	-5	2,564	-0.19%
2023/07/17	58	55.71	116.6	55.23	55.90	-58.6	2,333	-2.51%	大賣/
2023/07/14	15	52.96	2	53.10	52.60	13	2,096	0.62%
2023/07/13	6	51.88	2.1	52.14	51.80	3.9	2,059	0.19%
2023/07/12	1	52.10	1.1	51.81	51.80	-0.1	2,081	0.00%
2023/07/11	1	51.40	2	51.95	52.00	-1	2,083	-0.05%
2023/07/10	0	0.00	7	52.36	52.50	-7	2,058	-0.34%
2023/07/07	1	51.70	2.2	51.96	51.80	-1.2	2,037	-0.06%
2023/07/06	4	52.20	2	52.65	52.10	2	2,036	0.10%
2023/07/05	1	53.20	0.6	53.20	52.90	0.4	2,031	0.02%
2023/07/04	1	53.40	1	53.30	53.30	0	2,046	0.00%
2023/07/03	2.1	53.49	1.1	53.30	53.30	0.9	2,083	0.05%
2023/06/30	1	53.30	1.1	53.27	53.30	-0.1	2,091	0.00%
2023/06/29	1	52.80	1	52.90	52.80	0	2,063	0.00%
2023/06/28	1	52.20	1	52.70	52.70	0	2,049	0.00%
2023/06/27	1	52.00	2	52.05	52.00	-1	2,048	-0.05%
2023/06/26	1	52.40	3	52.27	52.20	-2	2,049	-0.10%
2023/06/21	0	0.00	2	51.95	52.10	-2	2,051	-0.10%
2023/06/20	8	51.79	4	51.70	51.40	4	2,044	0.20%
2023/06/19	2	52.45	2	52.45	52.40	0	2,008	0.00%
2023/06/16	4	52.70	0	0.00	52.50	4	2,011	0.20%
2023/06/15	1	52.60	1	52.70	52.90	0	2,005	0.00%
2023/06/14	0	0.00	1	52.30	52.50	-1	2,014	-0.05%
2023/06/13	1	52.70	1	52.90	52.90	0	2,007	0.00%
2023/06/09	1	53.50	1	53.50	53.50	0	2,013	0.00%
2023/06/08	2	53.35	2	53.45	53.50	0	2,029	0.00%
2023/06/07	1	52.80	2	53.35	53.30	-1	2,039	-0.05%
2023/06/06	1	52.80	1	52.80	52.80	0	2,046	0.00%
2023/06/05	3	53.27	0	0.00	53.00	3	2,074	0.14%
2023/06/02	5	52.98	4	53.28	53.20	1	2,130	0.05%
2023/06/01	2	52.65	1	52.70	52.70	1	2,211	0.05%
2023/05/31	12	52.87	0	0.00	52.50	12	2,283	0.53%
2023/05/30	1	53.00	1	53.10	53.30	0	2,359	0.00%
2023/05/29	2	53.00	0	0.00	52.80	2	2,645	0.08%
2023/05/26	1	52.90	3	53.03	53.10	-2	2,677	-0.07%
2023/05/25	4	53.40	4	53.30	53.30	0	2,736	0.00%
2023/05/24	1	53.90	3	53.77	53.90	-2	2,753	-0.07%
2023/05/23	2	54.20	5	54.24	54.00	-3	2,765	-0.11%
2023/05/22	2	53.60	11	53.78	53.70	-9	2,722	-0.33%
2023/05/19	1	53.10	3.1	53.13	53.10	-2.1	2,668	-0.08%
2023/05/18	1	53.60	6	53.23	53.10	-5	2,655	-0.19%
2023/05/17	3	53.17	3	53.37	53.50	0	2,642	0.00%
2023/05/16	3	53.27	1	53.60	53.00	2	2,612	0.08%
2023/05/15	1	52.30	2	52.75	52.80	-1	2,561	-0.04%
2023/05/12	4	52.30	0	0.00	52.50	4	2,568	0.16%
2023/05/11	4	52.30	0	0.00	52.00	4	2,560	0.16%
2023/05/10	2	53.00	2	53.35	53.30	0	2,533	0.00%
2023/05/09	3	53.67	14	53.66	52.70	-11	2,510	-0.44%
2023/05/08	5	53.34	11	53.29	53.50	-6	2,441	-0.25%
2023/05/05	8	52.54	2	52.60	52.80	6	2,366	0.25%
2023/05/04	12	52.08	4	52.13	51.80	8	2,330	0.34%
2023/05/03	2	52.35	2.1	52.20	52.20	-0.1	2,273	0.00%
2023/05/02	1	51.40	1	51.90	51.80	0	2,255	0.00%
2023/04/28	1	51.30	1	51.30	51.30	0	2,254	0.00%
2023/04/27	1	51.10	1	51.20	51.10	0	2,255	0.00%
2023/04/26	1	51.10	1	51.10	51.30	0	2,263	0.00%
2023/04/25	2	51.10	1	51.00	50.90	1	2,254	0.04%
2023/04/24	1	51.00	1	51.30	51.30	0	2,232	0.00%
2023/04/21	2	51.50	1	51.50	51.40	1	2,232	0.04%
2023/04/20	4	52.43	1	52.00	52.00	3	2,229	0.13%
2023/04/19	1	52.60	1	52.90	52.60	0	2,223	0.00%
2023/04/18	1	53.20	1	52.70	52.70	0	2,199	0.00%
2023/04/17	3	52.37	8.3	52.94	52.80	-5.3	2,156	-0.24%
2023/04/14	2	51.95	0	0.00	51.90	2	2,089	0.10%
2023/04/13	0	0.00	3	51.37	52.00	-3	2,064	-0.15%
2023/04/12	1	51.20	1	51.20	51.00	0	2,039	0.00%
2023/04/11	0.1	51.40	1	51.80	51.40	-0.9	2,025	-0.04%
2023/04/10	2	51.75	1	52.00	52.00	1	2,049	0.05%
2023/04/07	1	51.60	1	51.90	51.90	0	2,035	0.00%
2023/04/06	3	51.83	14	51.99	51.90	-11	2,013	-0.55%
2023/03/31	1	50.30	3	50.90	51.10	-2	1,972	-0.10%
2023/03/30	2	50.15	2	50.30	50.30	0	1,938	0.00%
2023/03/29	1	50.30	1	50.20	50.20	0	1,930	0.00%
2023/03/28	1	50.50	1	50.30	50.30	0	1,934	0.00%
2023/03/27	1	49.95	1	50.30	50.20	0	1,924	0.00%
2023/03/24	1	49.80	1	49.75	49.90	0	1,914	0.00%
2023/03/23	1	49.90	2	50.10	50.00	-1	1,900	-0.05%
2023/03/22	1	50.10	1	50.20	50.10	0	1,894	0.00%
2023/03/21	1	49.65	2	50.25	50.10	-1	1,886	-0.05%
2023/03/20	2	49.98	1	49.65	49.65	1	1,878	0.05%
2023/03/17	1	50.30	2	49.93	49.85	-1	1,866	-0.05%
2023/03/16	1.4	50.02	1	50.00	50.00	0.4	1,853	0.02%
2023/03/15	3.5	50.47	35	50.70	50.30	-31.5	1,840	-1.71%
2023/03/14	2	50.25	4	50.65	50.50	-2	1,827	-0.11%
2023/03/13	1.1	49.61	1	50.20	50.10	0.1	1,813	0.01%
2023/03/10	4	50.75	3.1	50.66	50.30	1	1,791	0.05%
2023/03/09	0	51.20	5	51.18	51.10	-5	1,772	-0.28%
2023/03/08	1	51.30	5	51.40	51.30	-4	1,767	-0.23%
2023/03/07	1	52.00	1.1	51.20	51.20	-0.1	1,730	-0.01%
2023/03/06	2	51.55	4	51.45	51.30	-2	1,673	-0.12%
2023/03/03	5.1	50.78	4.1	50.83	50.20	0.9	1,590	0.06%
2023/03/02	5	50.12	5	50.03	50.00	0	1,515	0.00%
2023/03/01	11.6	53.15	10.8	52.98	51.10	0.8	1,410	0.05%
2023/02/24	3	49.72	4	50.30	50.60	-1	1,105	-0.09%
2023/02/23	4	49.90	8.6	50.07	49.55	-4.6	1,057	-0.43%
2023/02/22	7	49.16	4	49.10	49.05	3	984	0.30%
2023/02/21	0	48.65	2	48.38	48.65	-2	950	-0.21%
2023/02/20	1	47.35	1	47.65	47.75	0	929	0.00%
2023/02/17	1	47.05	1.5	47.10	47.05	-0.5	922	-0.05%
2023/02/16	1	46.95	1.7	47.09	47.30	-0.7	929	-0.08%
2023/02/15	0	0.00	1	46.85	46.85	-1	929	-0.11%
2023/02/14	1	46.65	2	46.63	46.65	-1	925	-0.11%
2023/02/13	3	46.67	1	46.60	46.60	2	929	0.22%
2023/02/10	14.1	46.53	2	46.80	46.35	12.1	925	1.31%
2023/02/09	2.1	47.33	1	47.25	47.25	1.1	896	0.12%
2023/02/08	2	47.20	2	47.53	47.60	0	890	0.00%
2023/02/07	1	46.65	2	47.05	47.10	-1	877	-0.11%
2023/02/06	1.3	46.84	1	46.65	46.65	0.3	874	0.03%
2023/02/03	1	46.30	1.1	46.83	46.85	-0.1	863	-0.01%
2023/02/02	1	45.80	1	46.20	46.20	0	842	0.00%
2023/02/01	0.4	46.08	0	0.00	45.80	0.4	841	0.05%
2023/01/31	0.2	46.45	1	46.45	46.30	-0.8	830	-0.10%
2023/01/30	3	45.97	0	0.00	45.65	3	834	0.36%
2023/01/17	1	46.15	5	45.89	45.85	-4	839	-0.48%
2023/01/16	3	46.20	7	46.40	45.80	-4	835	-0.48%
2023/01/13	3	46.03	3	46.08	46.10	0	834	0.00%
2023/01/12	1	46.10	1	46.20	46.20	0	902	0.00%
2023/01/11	1	46.50	1	46.05	46.05	0	898	0.00%
2023/01/10	1	45.80	2.1	46.29	46.30	-1.1	886	-0.12%
2023/01/09	2	45.58	2	45.78	45.80	0	867	0.00%
2023/01/06	1	45.30	1	45.25	45.25	0	857	0.00%
2023/01/05	1	45.50	2	45.20	45.20	-1	860	-0.12%
2023/01/04	2	45.28	2	45.33	45.35	0	863	0.00%
2023/01/03	2	45.13	1	45.45	45.45	1	861	0.12%
2022/12/30	1	45.40	1	45.55	45.55	0	858	0.00%
2022/12/29	9	45.34	1	45.40	45.40	8	855	0.93%
2022/12/28	12.5	46.20	6	46.71	46.05	6.5	851	0.76%
2022/12/27	2.1	45.08	2	45.28	45.35	0.1	816	0.01%
2022/12/26	1	45.60	0	0.00	45.00	1	822	0.12%
2022/12/23	3	45.08	10.1	45.15	45.45	-7.1	814	-0.87%
2022/12/22	0	0.00	1	44.60	44.60	-1	799	-0.13%
2022/12/21	2	44.43	1	44.40	44.10	1	814	0.12%
2022/12/20	1	44.80	3	44.52	44.40	-2	820	-0.24%
2022/12/19	1	44.20	1	44.30	44.30	0	815	0.00%
2022/12/16	1	44.50	0	0.00	44.35	1	811	0.12%
2022/12/15	5	44.93	1	44.80	44.80	4	809	0.49%
2022/12/14	2	44.85	2.1	45.03	45.00	-0.1	811	-0.02%
2022/12/13	1	44.70	1.1	44.61	44.55	-0.1	803	-0.01%
2022/12/12	3	44.25	1	44.45	44.50	2	804	0.25%
2022/12/09	1.3	44.28	2	44.38	44.50	-0.7	806	-0.09%
2022/12/08	2.1	44.47	1	44.25	44.25	1.1	804	0.13%
2022/12/07	1	44.55	1	44.45	44.75	0	807	0.00%
2022/12/06	6	44.68	6	44.63	44.40	0	804	0.00%
2022/12/05	24	45.20	3	45.15	44.85	21	799	2.63%
2022/12/02	1	44.70	3	44.70	44.75	-2	790	-0.25%
2022/12/01	3	44.68	0	0.00	44.75	3	790	0.38%
2022/11/30	1	44.00	2	44.55	44.55	-1	773	-0.13%
2022/11/29	3	43.57	2.1	43.80	44.00	1	752	0.13%
2022/11/28	1.5	43.97	0	0.00	43.75	1.5	753	0.20%
2022/11/25	1	43.70	1	44.20	44.05	0	750	0.00%
2022/11/24	0	0.00	1.1	43.56	43.55	-1.1	739	-0.14%
2022/11/23	1	43.30	1	43.15	43.30	0	744	0.00%
2022/11/22	3	43.13	1	43.25	43.35	2	763	0.26%
2022/11/21	1	43.25	2.3	43.33	43.40	-1.3	773	-0.17%
2022/11/18	2	43.33	2	43.18	43.25	0	786	0.00%
2022/11/17	1	42.70	1	43.00	43.25	0	798	0.00%
2022/11/16	1	43.50	1	43.00	42.75	0	803	0.00%
2022/11/15	3	43.08	5	43.15	43.30	-2	801	-0.25%
2022/11/14	3	42.62	2	42.85	42.90	1	795	0.13%
2022/11/11	2	42.23	1	42.10	42.05	1	791	0.13%
2022/11/10	0	0.00	1	41.70	41.70	-1	790	-0.13%
2022/11/09	2	41.93	1	41.85	41.90	1	790	0.13%
2022/11/08	1.1	41.68	1	41.85	41.90	0.1	792	0.01%
2022/11/07	1	41.30	1	41.60	41.60	0	798	0.00%
2022/11/04	1	40.90	1	41.15	41.20	0	804	0.00%
2022/11/03	2	41.00	2	41.05	41.05	0	808	0.00%
2022/11/02	3	41.33	1	41.50	41.20	2	807	0.25%
2022/11/01	2	40.50	2	40.65	40.60	0	797	0.00%
2022/10/31	1.6	40.04	1	40.20	40.20	0.6	792	0.07%
2022/10/28	1	40.45	2	40.00	39.95	-1	799	-0.13%
2022/10/27	1	40.10	1	40.45	40.40	0	792	0.00%
2022/10/26	1.1	40.30	2	40.00	40.05	-0.9	786	-0.11%
2022/10/25	1.8	40.80	0	0.00	40.30	1.8	771	0.23%
2022/10/24	0	0.00	1.4	41.76	41.70	-1.4	755	-0.18%
2022/10/21	1.3	42.10	0	0.00	42.00	1.3	749	0.17%
2022/10/20	3.5	42.02	1	42.95	42.80	2.5	737	0.33%
2022/10/19	1	43.95	0	0.00	43.85	1	668	0.15%
2022/10/18	0.1	43.25	0	0.00	44.10	0.1	671	0.01%
2022/10/17	0	43.40	0	0.00	43.20	0	667	0.00%
2022/10/13	5.3	42.96	0	0.00	42.75	5.3	667	0.80%
2022/10/12	5	43.25	0	0.00	43.35	5	659	0.76%
2022/10/11	1.2	43.65	0	0.00	43.80	1.2	652	0.18%
2022/10/07	0.1	44.80	0	0.00	44.75	0.1	649	0.02%
2022/10/05	1	44.75	1	44.85	45.00	0	648	0.00%
2022/10/03	1.2	43.88	0	0.00	44.00	1.2	641	0.19%
2022/09/30	1.1	44.61	0	0.00	44.50	1.1	641	0.17%
2022/09/29	0	45.30	0	0.00	45.45	0	631	0.00%
2022/09/28	3.8	45.72	0	0.00	45.25	3.8	622	0.61%
2022/09/27	0.1	46.75	0	0.00	46.60	0.1	619	0.02%
2022/09/26	2.3	46.96	0.1	47.10	46.90	2.2	625	0.34%
2022/09/23	2	47.45	0	0.00	47.30	2	628	0.32%
2022/09/22	0.3	47.40	0	0.00	47.40	0.3	640	0.04%
2022/09/21	0.3	47.93	0	0.00	47.40	0.3	637	0.05%
2022/09/19	0.4	48.05	0	0.00	47.70	0.4	646	0.06%
2022/09/16	2	48.30	0	0.00	48.30	2	653	0.31%
2022/09/15	1	48.50	1	48.55	48.65	0	660	0.00%
2022/09/14	0.1	48.45	1	48.50	48.30	-0.9	669	-0.13%
2022/09/12	8	48.26	1	48.30	48.25	7	677	1.03%
2022/09/08	0	0.00	0	48.35	48.20	0	687	0.00%
2022/09/07	1	47.85	0	0.00	47.75	1	692	0.14%
2022/09/06	1	48.50	3	48.17	48.20	-2	694	-0.29%
2022/09/05	1.1	48.32	1	48.55	48.45	0.1	700	0.01%
2022/09/02	1	48.70	1	48.55	48.45	0	706	0.00%
2022/09/01	4.1	48.64	2	48.68	48.70	2.1	707	0.30%
2022/08/31	5	49.02	1	49.05	49.25	4	701	0.57%
2022/08/30	4.2	48.96	2.1	49.19	49.15	2.1	699	0.30%
2022/08/29	2	50.05	3	50.43	50.70	-1	686	-0.15%
2022/08/26	1.1	50.61	4	50.58	50.60	-2.9	665	-0.44%
2022/08/25	4	50.45	1	50.40	50.50	3	659	0.45%
2022/08/24	4	50.20	2	50.25	50.20	2	652	0.31%
2022/08/23	3	49.82	3	49.95	49.95	0	655	0.00%
2022/08/22	2	49.25	1	49.50	49.75	1	656	0.15%
2022/08/19	1	48.85	1.3	49.06	49.10	-0.3	651	-0.05%
2022/08/18	2.1	49.13	1	49.10	49.10	1.1	658	0.16%
2022/08/17	1	49.55	1	49.70	49.50	0	655	0.00%
2022/08/16	0	0.00	1	49.50	49.55	-1	667	-0.15%
2022/08/15	1	49.45	1	49.45	49.70	0	674	0.00%
2022/08/12	2	48.33	1	49.05	48.90	1	680	0.15%
2022/08/11	1	48.00	1	48.05	48.00	0	686	0.00%
2022/08/10	6	47.73	1	47.60	47.60	5	702	0.71%
2022/08/09	1	47.75	1	48.10	48.10	0	721	0.00%
2022/08/08	1	47.30	1	47.70	47.75	0	735	0.00%
2022/08/05	5	47.30	1	47.35	47.35	4	760	0.53%
2022/08/04	1.4	47.08	3	46.72	47.20	-1.6	800	-0.20%
2022/08/03	12.1	47.00	1	47.00	47.15	11.1	834	1.33%
2022/08/02	1.2	48.32	11	47.78	47.55	-9.8	847	-1.16%
2022/08/01	1.1	48.69	2	48.40	48.40	-0.9	874	-0.10%
2022/07/29	1	49.15	4	49.08	48.90	-3	888	-0.34%
2022/07/28	1	49.15	2	48.98	48.95	-1	897	-0.11%
2022/07/27	1	48.80	1	48.80	49.00	0	920	0.00%
2022/07/26	4	48.85	3	48.83	48.80	1	945	0.11%
2022/07/25	1	48.02	6	48.42	48.65	-5	954	-0.52%
2022/07/22	2	47.83	2	47.73	47.65	0	966	0.00%
2022/07/21	1	47.75	4	47.69	47.90	-3	997	-0.30%
2022/07/20	2	47.58	2	47.85	47.70	0	1,018	0.00%
2022/07/19	1	46.95	1	47.15	47.35	0	1,033	0.00%
2022/07/18	4	46.83	2	46.85	46.95	2	1,048	0.19%
2022/07/15	2	47.10	1	46.85	46.85	1	1,102	0.09%
2022/07/14	1	47.25	1	47.45	47.45	0	1,172	0.00%
2022/07/13	1	47.45	2	47.35	47.40	-1	1,220	-0.08%
2022/07/12	1	47.15	1	47.05	47.10	0	1,333	0.00%
2022/07/11	1	47.50	1	47.50	47.50	0	1,465	0.00%
2022/07/08	5.2	47.51	1	47.25	47.20	4.2	1,510	0.27%
2022/07/07	2	48.05	3	47.98	47.95	-1	1,518	-0.07%
2022/07/06	3	48.75	5	48.25	48.10	-2	1,537	-0.13%
2022/07/05	4	49.14	2.2	48.83	48.85	1.9	1,557	0.12%
2022/07/04	2.1	47.90	5.1	48.41	48.65	-3	1,563	-0.19%
2022/07/01	2	47.58	1	47.25	47.35	1	1,567	0.06%
2022/06/30	1	47.45	1	47.05	47.55	0	1,596	0.00%
2022/06/29	1	47.55	1	47.55	47.45	0	1,595	0.00%
2022/06/28	1	48.10	1	47.95	47.90	0	1,607	0.00%
2022/06/27	1.1	47.74	1	47.80	47.80	0.1	1,625	0.01%
2022/06/24	1	47.30	2	47.68	47.70	-1	1,650	-0.06%
2022/06/23	2	47.20	2	46.98	47.05	0	1,698	0.00%
2022/06/22	4.1	47.26	3	46.87	46.85	1.1	1,694	0.06%
2022/06/21	2.1	47.06	2	47.40	47.35	0.1	1,694	0.00%
2022/06/20	2	47.75	2	47.15	47.00	0	1,695	0.00%
2022/06/17	2.2	47.74	1	48.05	47.60	1.2	1,699	0.07%
2022/06/16	2	48.98	2	48.75	48.70	0	1,703	0.00%
2022/06/15	1	48.00	3	48.77	49.00	-2	1,731	-0.12%
2022/06/14	1.5	47.66	1	47.75	47.75	0.5	1,740	0.03%
2022/06/13	1.1	48.24	2	47.90	47.90	-0.9	1,750	-0.05%
2022/06/10	1	48.50	1	48.70	48.75	0	1,759	0.00%
2022/06/09	1	49.00	1	49.00	49.00	0	1,813	0.00%
2022/06/08	1	49.00	1	48.85	49.00	0	1,832	0.00%
2022/06/07	1	48.80	1	48.65	48.65	0	1,845	0.00%
2022/06/06	1	48.85	1	48.85	48.85	0	1,862	0.00%
2022/06/02	2.1	48.75	1	48.60	48.60	1.1	1,903	0.06%
2022/06/01	2	49.25	3	49.12	49.10	-1	1,936	-0.05%
2022/05/31	1	49.00	2	49.05	49.40	-1	1,952	-0.05%
2022/05/30	1	48.85	2	48.88	48.90	-1	1,950	-0.05%
2022/05/27	2	48.55	2	48.50	48.50	0	1,952	0.00%
2022/05/26	4	48.45	1	48.30	48.45	3	1,962	0.15%
2022/05/25	1	47.25	3	47.32	47.75	-2	1,970	-0.10%
2022/05/24	2.3	47.28	1	47.10	47.05	1.3	2,006	0.06%
2022/05/23	6	47.54	2	47.65	47.55	4	2,000	0.20%
2022/05/20	2	47.08	1	47.20	47.45	1	2,021	0.05%
2022/05/19	4	46.83	3	47.13	47.05	1	2,032	0.05%
2022/05/18	4	47.05	4	47.44	47.50	0	2,142	0.00%
2022/05/17	7.1	47.03	2	46.90	46.90	5.1	2,132	0.24%
2022/05/16	2	47.70	2	47.25	47.25	0	2,132	0.00%
2022/05/13	4	47.33	2	47.38	47.45	2	2,147	0.09%
2022/05/12	3.1	47.94	7	47.59	47.35	-3.9	2,147	-0.18%
2022/05/11	5.6	49.33	0	0.00	48.80	5.6	2,126	0.26%
2022/05/10	1	49.80	1	49.85	49.95	0	2,094	0.00%
2022/05/09	7.2	50.87	5	50.50	50.40	2.2	2,080	0.11%
2022/05/06	4.5	52.24	1	51.90	51.90	3.5	2,066	0.17%
2022/05/05	2	52.20	1	52.80	52.10	1	2,085	0.05%
2022/05/04	3	52.00	2	51.95	52.00	1	2,073	0.05%
2022/05/03	9	52.30	1	52.20	52.20	8	2,061	0.39%
2022/04/29	4	53.05	1	52.90	52.80	3	2,045	0.15%
2022/04/28	4	53.20	13	53.49	53.20	-9	2,053	-0.44%
2022/04/27	29.1	52.61	1	52.90	52.50	28.1	2,041	1.38%
2022/04/26	2	53.80	1	53.50	53.40	1	2,018	0.05%
2022/04/25	4.2	53.90	2	53.80	53.70	2.2	2,002	0.11%
2022/04/22	0.3	54.90	0	0.00	54.70	0.3	1,998	0.02%
2022/04/21	1.1	54.81	4	54.90	54.60	-3	1,992	-0.15%
2022/04/20	6	55.03	3	55.27	55.60	3	1,941	0.15%
2022/04/19	5	54.14	1	54.10	54.30	4	1,880	0.21%
2022/04/18	17.1	55.53	21	55.80	54.50	-3.9	1,849	-0.21%
2022/04/15	21	55.65	31.2	55.47	55.30	-10.2	1,743	-0.59%
2022/04/14	0	0.00	10	54.90	54.90	-10	1,625	-0.62%
2022/04/13	4.1	54.35	1	54.40	54.40	3.1	1,587	0.20%
2022/04/12	1.1	54.87	0	0.00	54.20	1.1	1,579	0.07%
2022/04/11	2	54.85	1	54.90	54.90	1	1,578	0.06%
2022/04/08	2.1	54.71	2	54.85	54.90	0.1	1,571	0.01%
2022/04/07	1.1	54.90	2	54.85	54.80	-0.9	1,563	-0.06%
2022/04/06	1	54.90	0	0.00	55.20	1	1,560	0.06%
2022/04/01	0	0.00	1	54.30	54.40	-1	1,551	-0.06%
2022/03/30	2.1	54.69	0	0.00	54.40	2.1	1,542	0.14%
2022/03/29	2	54.60	2	54.45	54.70	0	1,528	0.00%
2022/03/28	4.5	53.98	6	53.95	54.50	-1.5	1,502	-0.10%
2022/03/25	3	52.90	0	0.00	53.00	3	1,446	0.21%
2022/03/24	3.1	53.17	0	0.00	53.30	3.1	1,457	0.21%
2022/03/23	1	53.30	1	53.20	53.50	0	1,469	0.00%
2022/03/22	0	0.00	1	53.10	53.10	-1	1,476	-0.07%
2022/03/21	1.1	52.72	0	0.00	52.90	1.1	1,472	0.07%
2022/03/18	6	52.93	3	52.93	52.50	3	1,466	0.20%
2022/03/17	4.4	52.70	2	52.75	52.80	2.4	1,440	0.17%
2022/03/16	4	52.33	3	52.37	52.40	1	1,426	0.07%
2022/03/15	2.2	52.36	4	52.20	52.20	-1.8	1,414	-0.13%
2022/03/14	2.3	53.05	5	52.50	52.60	-2.7	1,403	-0.19%
2022/03/11	12.1	54.21	91.1	53.99	53.80	-79	1,355	-5.83%
2022/03/10	1	54.20	2	54.50	54.60	-1	1,343	-0.07%
2022/03/09	2	53.30	7	53.86	54.00	-5	1,337	-0.37%
2022/03/08	6.3	53.44	0.5	53.86	53.20	5.8	1,335	0.43%
2022/03/07	6.2	54.25	13	54.64	54.20	-6.8	1,300	-0.52%
2022/03/04	2	55.00	1	55.10	55.00	1	1,282	0.08%
2022/03/03	5	54.90	1	54.90	54.90	4	1,289	0.31%
2022/03/02	1.3	54.66	1	54.60	54.60	0.3	1,294	0.02%
2022/03/01	2	54.40	1	54.50	54.50	1	1,290	0.08%
2022/02/25	1	54.40	1	54.40	54.20	0	1,282	0.00%
2022/02/24	0.1	54.30	3.1	54.24	54.30	-3	1,273	-0.24%
2022/02/23	1	55.10	0	0.00	54.70	1	1,243	0.08%
2022/02/22	0.1	54.40	0	0.00	54.70	0.1	1,247	0.01%
2022/02/21	0.1	54.80	1	54.99	54.90	-0.9	1,250	-0.07%
2022/02/18	4	53.95	4.3	54.67	55.20	-0.3	1,239	-0.02%
2022/02/17	1	53.50	2	53.35	53.40	-1	1,129	-0.09%
2022/02/16	2.1	53.51	1	53.50	53.50	1.1	1,146	0.10%
2022/02/15	2	53.40	1	53.40	53.40	1	1,145	0.09%
2022/02/14	1	52.80	4	53.08	53.10	-3	1,130	-0.27%
2022/02/11	2	53.05	1	53.00	53.00	1	1,143	0.09%
2022/02/10	2.1	52.91	1	52.90	53.00	1.1	1,197	0.09%
2022/02/09	1	52.90	1	52.90	52.90	0	1,255	0.00%
2022/02/08	1	53.20	0.3	52.70	52.90	0.7	1,260	0.06%
2022/02/07	1.1	52.25	1	52.90	53.00	0.1	1,252	0.01%
2022/01/26	3.3	52.10	2	52.10	52.20	1.3	1,230	0.11%
2022/01/25	2	52.05	1	52.10	52.20	1	1,273	0.08%
2022/01/24	1	52.20	1.2	52.22	52.20	-0.2	1,288	-0.02%
2022/01/21	1	52.10	1.1	52.21	52.20	-0.1	1,287	-0.01%
2022/01/20	1	52.30	1	52.10	52.10	0	1,272	0.00%
2022/01/19	1	52.20	1	52.30	52.30	0	1,273	0.00%
2022/01/18	1	52.30	1	52.30	52.20	0	1,286	0.00%
2022/01/17	1.1	52.30	3.4	52.15	52.20	-2.3	1,291	-0.18%
2022/01/14	1	52.50	1	52.30	52.30	0	1,284	0.00%
2022/01/13	1	52.50	1	52.50	52.50	0	1,303	0.00%
2022/01/12	1	52.20	3	52.23	52.30	-2	1,316	-0.15%
2022/01/11	0	0.00	1	52.30	52.30	-1	1,312	-0.08%
2022/01/10	1.1	52.42	1.3	52.50	52.50	-0.2	1,312	-0.01%
2022/01/07	2	52.85	1	52.40	52.40	1	1,317	0.08%
2022/01/06	1	52.50	2	52.65	52.70	-1	1,304	-0.08%
2022/01/05	1	52.50	1	52.50	52.50	0	1,310	0.00%
2022/01/04	0.1	52.80	1	52.70	52.70	-0.9	1,315	-0.07%
2022/01/03	1	53.30	1	53.30	52.90	0	1,306	0.00%
2021/12/30	2	53.35	0	0.00	53.40	2	1,304	0.15%
2021/12/29	0.1	53.60	3	53.33	53.40	-2.9	1,310	-0.22%
2021/12/28	1	52.90	0	0.00	53.60	1	1,313	0.08%
2021/12/27	1	52.70	1	52.70	52.70	0	1,303	0.00%
2021/12/24	5	52.60	1	52.60	52.70	4	1,358	0.29%
2021/12/23	2	52.75	4	52.63	52.70	-2	1,364	-0.15%
2021/12/22	1	52.50	2	52.60	52.60	-1	1,377	-0.07%
2021/12/21	3	52.40	1	52.50	52.50	2	1,394	0.14%
2021/12/20	1	52.50	1	52.20	52.20	0	1,416	0.00%
2021/12/17	2	52.45	0	0.00	52.30	2	1,405	0.14%
2021/12/16	0	0.00	1	52.30	52.30	-1	1,393	-0.07%
2021/12/14	3	52.50	0	0.00	52.40	3	1,429	0.21%
2021/12/13	0.1	52.90	0	0.00	52.60	0.1	1,436	0.01%
2021/12/10	3	52.70	1	52.70	52.70	2	1,444	0.14%
2021/12/09	0	0.00	5	52.70	52.80	-5	1,460	-0.34%
2021/12/08	1	52.80	3	52.67	52.70	-2	1,512	-0.13%
2021/12/07	2	52.35	1	52.40	52.50	1	1,514	0.07%
2021/12/06	1.5	52.33	1	52.30	52.30	0.5	1,512	0.03%
2021/12/03	1	52.20	1	52.10	52.20	0	1,517	0.00%
2021/12/02	1.6	52.24	1	52.10	52.00	0.6	1,521	0.04%
2021/12/01	1	52.00	1	52.10	52.20	0	1,533	0.00%
2021/11/30	5	52.20	2	52.00	52.00	3	1,570	0.19%
2021/11/29	4	52.15	1	52.20	52.20	3	1,570	0.19%
2021/11/26	4	52.70	1	52.70	52.50	3	1,576	0.19%
2021/11/25	1	52.70	3	52.80	52.80	-2	1,582	-0.13%
2021/11/24	1.1	52.72	0	0.00	52.70	1.1	1,611	0.07%
2021/11/23	2	52.90	1	52.70	52.70	1	1,617	0.06%
2021/11/22	1	53.20	4	52.90	53.00	-3	1,630	-0.18%
2021/11/19	2	53.25	5	53.18	53.20	-3	1,644	-0.18%
2021/11/18	1	52.80	2	53.10	53.30	-1	1,662	-0.06%
2021/11/17	3	52.67	0	0.00	52.80	3	1,701	0.18%
2021/11/16	0.1	52.70	1	52.70	52.70	-0.9	1,765	-0.05%
2021/11/15	1	52.90	0	0.00	52.40	1	1,802	0.06%
2021/11/12	2	52.80	1	52.70	52.90	1	1,806	0.06%
2021/11/11	2	52.30	2	52.30	52.40	0	1,825	0.00%
2021/11/10	1	52.10	3	51.93	52.20	-2	1,863	-0.11%
2021/11/09	12.2	52.44	2	52.25	52.20	10.2	1,877	0.54%
2021/11/08	2	52.85	3	52.93	52.90	-1	1,858	-0.05%
2021/11/05	2	53.30	4	53.23	53.50	-2	1,919	-0.10%
2021/11/04	1.1	53.58	2	53.50	53.50	-0.9	2,054	-0.04%
2021/11/03	1	53.00	1	53.20	53.50	0	2,249	0.00%
2021/11/02	7	52.96	2	53.05	53.00	5	2,268	0.22%
2021/11/01	1	53.70	0	0.00	53.10	1	2,255	0.04%
2021/10/29	1	53.80	1	53.70	53.70	0	2,266	0.00%
2021/10/28	1	53.60	1	53.60	53.70	0	2,282	0.00%
2021/10/27	4	53.55	2	53.65	53.70	2	2,311	0.09%
2021/10/26	2.1	53.85	2.1	53.90	53.60	-0.1	2,329	0.00%
2021/10/25	1	53.50	1	53.90	53.90	0	2,332	0.00%
2021/10/22	3	53.53	2	53.50	53.50	1	2,353	0.04%
2021/10/21	2	53.95	2	53.80	53.20	0	2,371	0.00%
2021/10/20	2	54.45	1.1	54.03	54.00	0.9	2,368	0.04%
2021/10/19	2	54.45	2	54.30	54.30	0	2,363	0.00%
2021/10/18	5	54.00	3	54.33	54.30	2	2,372	0.08%
2021/10/15	3	54.00	2	53.80	53.80	1	2,373	0.04%
2021/10/14	2	53.60	4	53.68	53.70	-2	2,379	-0.08%
2021/10/13	2	53.50	2	53.40	53.40	0	2,395	0.00%
2021/10/12	2	53.05	1	53.30	53.30	1	2,403	0.04%
2021/10/08	1.1	53.41	2.7	53.27	53.10	-1.6	2,402	-0.07%
2021/10/07	3	53.23	3	53.43	53.40	0	2,416	0.00%
2021/10/06	4	53.15	2	53.00	53.00	2	2,430	0.08%
2021/10/05	1	52.60	1	53.10	53.10	0	2,443	0.00%
2021/10/04	1	53.10	0	0.00	53.20	1	2,459	0.04%
2021/10/01	3.7	53.90	3	53.53	53.50	0.7	2,457	0.03%
2021/09/30	2.1	54.50	0.1	55.00	54.90	2	2,408	0.08%
2021/09/29	2.2	54.89	2.3	54.63	54.60	-0.1	2,413	0.00%
2021/09/28	1	55.50	1	55.20	55.20	0	2,412	0.00%
2021/09/27	3.1	54.91	2	55.20	55.20	1.1	2,399	0.05%
2021/09/24	4	54.43	1	54.40	54.40	3	2,401	0.12%
2021/09/23	1	54.50	3	54.33	54.20	-2	2,425	-0.08%
2021/09/22	1.5	54.13	1	54.10	54.10	0.5	2,450	0.02%
2021/09/17	2.1	54.30	2	54.60	54.90	0.1	2,464	0.00%
2021/09/16	1	54.70	2	54.40	54.40	-1	2,469	-0.04%
2021/09/15	1	54.70	0	0.00	54.60	1	2,488	0.04%
2021/09/14	2	54.90	2	54.90	54.90	0	2,499	0.00%
2021/09/13	9.7	54.87	2	54.80	54.90	7.7	2,506	0.31%
2021/09/10	3.5	55.69	10	55.82	55.90	-6.5	2,466	-0.26%
2021/09/09	2	55.55	2	55.70	55.60	0	2,485	0.00%
2021/09/08	6.1	55.67	2	55.85	55.70	4.1	2,499	0.16%
2021/09/07	4.5	56.13	2	55.90	56.00	2.5	2,515	0.10%
2021/09/06	4.2	56.48	2	56.45	56.20	2.2	2,541	0.09%
2021/09/03	2	56.10	10	56.88	56.90	-8	2,534	-0.32%
2021/09/02	4	55.50	3	55.57	55.60	1	2,503	0.04%
2021/09/01	3	54.53	13.2	55.23	55.50	-10.2	2,487	-0.41%
2021/08/31	4	54.30	2	54.20	54.10	2	2,463	0.08%
2021/08/30	4.1	54.28	2	54.15	54.20	2.1	2,461	0.09%
2021/08/27	1.1	54.15	1	54.40	54.50	0.1	2,439	0.00%
2021/08/26	2	54.75	3	54.40	54.40	-1	2,443	-0.04%
2021/08/25	2.2	54.95	5	54.82	54.90	-2.8	2,445	-0.11%
2021/08/24	6	54.18	3	54.37	54.80	3	2,441	0.12%
2021/08/23	3	52.83	9	53.60	53.80	-6	2,446	-0.25%
2021/08/20	2.2	56.20	0	0.00	56.10	2.2	2,392	0.09%
2021/08/19	3.9	56.63	2	56.25	56.20	1.9	2,337	0.08%
2021/08/18	2	56.65	1	56.30	56.90	1	2,301	0.04%
2021/08/17	2.2	56.87	10	57.11	56.80	-7.8	2,295	-0.34%
2021/08/16	8.3	56.20	5	56.34	56.30	3.3	2,273	0.14%
2021/08/13	8.2	55.84	2	55.80	55.90	6.2	2,251	0.28%
2021/08/12	8.2	55.72	9	55.98	56.10	-0.8	2,238	-0.04%
2021/08/11	24.4	55.52	7	55.69	55.50	17.4	2,251	0.77%
2021/08/10	18.5	56.77	6	56.48	56.50	12.5	2,183	0.57%
2021/08/09	25	57.86	6	57.57	57.50	19	2,138	0.89%
2021/08/06	7.1	60.25	4	60.53	60.70	3.1	1,997	0.16%
2021/08/05	3	61.20	2	60.80	60.80	1	2,098	0.05%
2021/08/04	1	61.10	11.2	61.54	61.40	-10.2	2,236	-0.46%
2021/08/03	5.2	60.98	6	60.85	61.00	-0.8	2,297	-0.03%
2021/08/02	6	60.53	4	60.60	60.80	2	2,338	0.09%
2021/07/30	6	60.20	3	60.23	60.10	3	2,324	0.13%
2021/07/29	10	59.95	1	60.00	60.00	9	2,334	0.39%
2021/07/28	7	59.09	7	59.13	59.30	0	2,358	0.00%
2021/07/27	2.1	59.81	6	59.70	59.60	-3.9	2,441	-0.16%
2021/07/26	1	59.70	1	59.90	59.90	0	2,514	0.00%
2021/07/23	1.1	59.90	2	59.65	59.60	-0.9	2,637	-0.03%
2021/07/22	2	59.75	1	59.80	59.70	1	2,803	0.04%
2021/07/21	1.1	59.62	3	59.57	59.60	-1.9	2,828	-0.07%
2021/07/19	2.1	59.70	2	59.80	59.80	0.1	2,928	0.00%
2021/07/16	1	59.80	11	59.98	60.00	-10	3,034	-0.33%
2021/07/15	1	59.40	2	59.45	59.70	-1	3,080	-0.03%
2021/07/14	1.1	59.40	2	59.20	59.30	-0.9	3,130	-0.03%
2021/07/13	3.1	59.73	3	59.60	59.60	0.1	3,192	0.00%
2021/07/12	2	60.05	4	59.80	59.70	-2	3,230	-0.06%
2021/07/09	10.1	59.62	1	59.60	59.60	9.1	3,238	0.28%
2021/07/08	2	60.05	2	60.05	60.10	0	3,278	0.00%
2021/07/07	1	60.30	4	60.05	60.20	-3	3,312	-0.09%
2021/07/06	3	60.47	14	60.39	60.40	-11	3,337	-0.33%
2021/07/05	8.1	60.36	9	60.39	60.40	-1	3,351	-0.03%
2021/07/02	1	60.60	1	60.30	60.40	0	3,367	0.00%
2021/07/01	1	60.10	2	60.55	60.60	-1	3,386	-0.03%
2021/06/30	6.1	60.32	2	60.20	60.10	4.1	3,416	0.12%
2021/06/29	4.5	60.51	2	60.60	60.60	2.5	3,451	0.07%
2021/06/28	6	60.55	8	60.65	60.80	-2	3,482	-0.06%
2021/06/25	3	60.00	5	60.10	59.90	-2	3,464	-0.06%
2021/06/24	3	59.70	4	59.98	59.90	-1	3,475	-0.03%
2021/06/23	1	59.00	1	59.30	59.30	0	3,478	0.00%
2021/06/22	25	58.75	2	59.00	59.00	23	3,526	0.65%
2021/06/21	2	58.70	6	58.68	58.60	-4	3,529	-0.11%
2021/06/18	3.2	58.58	4.1	58.83	59.10	-0.9	3,536	-0.02%
2021/06/17	2	58.85	0	0.00	59.00	2	3,535	0.06%
2021/06/16	2	59.05	1	58.90	59.20	1	3,566	0.03%
2021/06/15	7	58.21	21.6	58.69	59.00	-14.6	3,558	-0.41%
2021/06/11	2	57.95	2	57.90	57.90	0	3,538	0.00%
2021/06/09	2	57.80	2	57.70	57.60	0	3,555	0.00%
2021/06/08	4	57.88	2	57.70	57.70	2	3,574	0.06%
2021/06/07	4.1	57.45	2	57.25	57.50	2.1	3,637	0.06%
2021/06/04	21	58.29	2	58.05	57.90	19	3,677	0.52%
2021/06/03	3	58.53	3	58.40	58.40	0	3,758	0.00%
2021/06/02	2	58.10	1	57.70	58.40	1	3,898	0.03%
2021/06/01	11	57.93	5	57.92	58.10	6	3,921	0.15%
2021/05/31	2	56.75	7	57.43	57.70	-5	3,986	-0.13%
2021/05/28	2	56.45	1	56.50	56.60	1	3,988	0.03%
2021/05/27	1	56.70	4	56.43	56.40	-3	3,989	-0.08%
2021/05/26	2	56.50	10	56.32	56.60	-8	4,000	-0.20%
2021/05/25	6	56.68	2	56.65	56.50	4	4,009	0.10%
2021/05/24	12	56.64	5	56.60	56.50	7	4,012	0.17%
2021/05/21	20.1	57.15	2	56.80	56.90	18.1	4,036	0.45%
2021/05/20	3	56.30	6	56.62	56.90	-3	4,068	-0.07%
2021/05/19	12.1	56.03	9	56.17	56.40	3.1	4,092	0.08%
2021/05/18	7	55.99	9	56.69	57.00	-2	4,061	-0.05%
2021/05/17	16.7	55.81	42	54.50	54.50	-25.4	4,039	-0.63%
2021/05/14	6	56.32	10	55.84	56.40	-4	3,957	-0.10%
2021/05/13	6.1	56.27	19	54.04	56.40	-13	3,896	-0.33%
2021/05/12	18	56.78	20	55.77	55.40	-2	3,777	-0.05%
2021/05/11	26	59.65	4	59.10	59.20	22	3,640	0.60%
2021/05/10	37	60.02	5	60.02	60.50	32	3,576	0.89%
2021/05/07	2	59.15	2	59.05	59.20	0	3,533	0.00%
2021/05/06	1.1	59.10	1	58.70	58.70	0.1	3,539	0.00%
2021/05/05	4.1	58.70	3	58.80	58.60	1.1	3,526	0.03%
2021/05/04	4.2	59.94	9	58.54	58.90	-4.8	3,504	-0.14%
2021/05/03	6	60.13	15	60.17	60.10	-9	3,424	-0.26%
2021/04/29	17.1	60.13	2	59.80	59.90	15.1	3,364	0.45%
2021/04/28	7	59.61	45.9	60.31	61.30	-38.9	3,249	-1.20%
2021/04/27	5.2	58.20	3	58.20	58.10	2.2	3,135	0.07%
2021/04/26	7.2	57.65	3	57.93	58.00	4.2	3,121	0.13%
2021/04/23	10	57.58	3	57.47	57.50	7	3,122	0.22%
2021/04/22	3	58.50	21	58.56	57.90	-18	3,093	-0.58%
2021/04/21	3	57.67	3	57.67	57.70	0	2,995	0.00%
2021/04/20	19	57.79	4	57.93	58.00	15	2,976	0.50%
2021/04/19	6	57.76	6	58.30	58.40	0	2,966	0.00%
2021/04/16	5	56.42	2	56.90	57.00	3	2,948	0.10%
2021/04/15	4	56.35	2	56.45	56.50	2	2,932	0.07%
2021/04/14	4	56.55	6	55.85	56.30	-2	2,957	-0.07%
2021/04/13	9.2	56.24	8	56.34	56.10	1.2	2,959	0.04%
2021/04/12	23	54.59	3	55.20	55.20	20	3,012	0.66%
2021/04/09	2.1	54.30	1	54.20	54.20	1.1	3,138	0.04%
2021/04/08	4.1	54.25	3	54.40	54.40	1.1	3,172	0.03%
2021/04/07	2.1	54.17	3	54.27	54.50	-0.9	3,199	-0.03%
2021/04/06	6.1	54.52	3	54.37	54.40	3.1	3,342	0.09%
2021/04/01	7.1	54.79	3	54.70	54.50	4.1	3,503	0.12%
2021/03/31	3	55.00	2	54.75	54.60	1	3,561	0.03%
2021/03/30	3	54.10	2	54.60	54.70	1	3,507	0.03%
2021/03/29	5	54.44	3	54.47	54.20	2	3,488	0.06%
2021/03/26	5	53.98	22	54.10	54.10	-17	3,484	-0.49%
2021/03/25	9	53.38	9	54.11	53.80	0	3,464	0.00%
2021/03/24	1	52.60	2	52.85	52.90	-1	3,422	-0.03%
2021/03/23	3	52.73	3	52.57	52.50	0	3,419	0.00%
2021/03/22	2	52.10	2	52.50	52.60	0	3,426	0.00%
2021/03/19	3	52.33	5.8	51.83	51.90	-2.8	3,430	-0.08%
2021/03/18	3	52.67	3	52.57	52.50	0	3,413	0.00%
2021/03/17	1	52.50	2	52.45	52.50	-1	3,452	-0.03%
2021/03/16	5	52.36	5	52.38	52.40	0	3,541	0.00%
2021/03/15	3	52.70	1	52.20	52.20	2	3,530	0.06%
2021/03/12	12	52.53	5	52.62	52.70	7	3,521	0.20%
2021/03/11	4	52.88	7	52.30	52.30	-3	3,524	-0.09%
2021/03/10	1	53.40	1	53.80	53.20	0	3,487	0.00%
2021/03/09	2	53.00	1	52.90	53.20	1	3,445	0.03%
2021/03/08	7	52.50	15	52.59	53.00	-8	3,366	-0.24%
2021/03/05	4	50.60	7	50.69	51.00	-3	3,222	-0.09%
2021/03/04	5	50.52	13.1	51.02	50.70	-8.1	3,212	-0.25%
2021/03/03	3	49.97	6	50.28	50.30	-3	3,138	-0.10%
2021/03/02	6	50.02	3	50.02	49.85	3	3,113	0.10%
2021/02/26	3.1	49.92	4	49.99	50.00	-0.9	3,110	-0.03%
2021/02/25	5	50.36	10	50.16	50.30	-5	3,093	-0.16%
2021/02/24	2	50.30	5	50.14	50.10	-3	3,097	-0.10%
2021/02/23	5	50.14	11	50.38	50.20	-6	3,082	-0.19%
2021/02/22	7	50.30	5	50.04	50.00	2	3,049	0.07%
2021/02/19	14	50.13	6.3	50.08	50.30	7.7	3,001	0.26%
2021/02/18	15	49.15	5.8	49.36	49.65	9.2	2,976	0.31%
2021/02/17	7	48.84	1	48.95	48.95	6	2,983	0.20%
2021/02/05	4.4	48.19	3	48.27	48.40	1.4	2,987	0.05%
2021/02/04	2	48.23	3	48.23	48.30	-1	2,986	-0.03%
2021/02/03	3	48.05	6	48.12	48.30	-3	3,008	-0.10%
2021/02/02	8	47.89	3	47.93	47.85	5	3,026	0.17%
2021/02/01	5.1	48.01	9	47.97	47.90	-3.9	3,001	-0.13%
2021/01/29	2	48.93	3	48.38	48.25	-1	2,976	-0.03%
2021/01/28	3.2	48.44	3	48.45	48.70	0.2	2,964	0.01%
2021/01/27	4	48.76	13	48.89	48.70	-9	2,948	-0.30%
2021/01/26	1	49.20	1.2	48.89	48.85	-0.2	2,939	-0.01%
2021/01/25	4	48.76	1	49.00	49.00	3	2,936	0.10%
2021/01/22	7	48.86	12.3	49.15	49.20	-5.3	2,927	-0.18%
2021/01/21	5.1	48.00	4	47.93	48.00	1.1	2,902	0.04%
2021/01/20	13.4	48.29	13	47.90	47.65	0.4	2,905	0.01%
2021/01/19	4	48.78	4	48.98	48.95	0	2,857	0.00%
2021/01/18	8	48.53	5	48.48	48.50	3	2,862	0.10%
2021/01/15	10	49.50	9	49.27	48.90	1	2,830	0.04%
2021/01/14	3	50.12	2	49.90	49.85	1	2,829	0.04%
2021/01/13	2	49.95	7	50.10	50.10	-5	2,822	-0.18%
2021/01/12	13	50.62	3	50.23	50.00	10	2,803	0.36%
2021/01/11	6.3	50.61	3	50.83	51.00	3.3	2,781	0.12%
2021/01/08	12	49.93	4	49.95	50.10	8	2,724	0.29%
2021/01/07	3	49.68	11	50.01	50.00	-8	2,684	-0.30%
2021/01/06	11.2	49.93	32	49.93	49.65	-20.8	2,649	-0.79%
2021/01/05	6	50.57	8	50.59	50.20	-2	2,609	-0.08%
2021/01/04	14	51.55	21.2	51.11	51.00	-7.2	2,554	-0.28%
2020/12/31	1	50.90	3	50.57	50.80	-2	2,435	-0.08%
2020/12/30	7	50.00	2.6	49.95	49.95	4.5	2,412	0.18%
2020/12/29	26	50.35	6	50.29	50.30	20	2,400	0.83%
2020/12/28	20	49.86	62	50.36	51.00	-42	2,253	-1.86%
2020/12/25	8	47.99	22	48.16	48.10	-14	2,062	-0.68%
2020/12/24	6	46.84	6	46.83	46.80	0	1,951	0.00%
2020/12/23	10	46.54	6	46.61	46.70	4	1,955	0.20%
2020/12/22	8	47.01	4	46.33	46.25	4	1,979	0.20%
2020/12/21	4	46.35	8.3	46.58	46.60	-4.3	2,000	-0.21%
2020/12/18	3	45.90	9	46.34	46.45	-6	2,010	-0.30%
2020/12/17	4	45.89	3	45.63	45.60	1	2,001	0.05%
2020/12/16	4	45.79	3	45.90	46.00	1	1,994	0.05%
2020/12/15	3	45.98	4	45.83	45.70	-1	1,990	-0.05%
2020/12/14	6	46.72	5	46.40	46.30	1	1,980	0.05%
2020/12/11	15	47.20	10	46.96	46.90	5	1,961	0.25%
2020/12/10	14	47.35	18	47.51	47.50	-4	1,922	-0.21%
2020/12/09	6	46.13	4	46.33	46.30	2	1,833	0.11%
2020/12/08	4	46.16	2	46.05	46.05	2	1,854	0.11%
2020/12/07	2	46.38	7	46.20	46.10	-5	1,853	-0.27%
2020/12/04	5	46.21	2	46.38	46.40	3	1,866	0.16%
2020/12/03	0	0.00	1	46.40	46.25	-1	1,864	-0.05%
2020/12/02	4	46.56	2	46.40	46.35	2	1,882	0.11%
2020/12/01	3	46.55	5	46.64	46.60	-2	1,919	-0.10%
2020/11/30	8	47.24	6	47.07	46.35	2	2,025	0.10%
2020/11/27	3	46.75	31	47.00	47.00	-28	2,026	-1.38%
2020/11/26	3	46.65	3	46.73	46.70	0	2,074	0.00%
2020/11/25	2	46.63	6	46.79	46.65	-4	2,165	-0.18%
2020/11/24	3	46.75	3	46.53	46.45	0	2,277	0.00%
2020/11/23	2	46.50	3	46.72	46.65	-1	2,390	-0.04%
2020/11/20	3	46.27	3	46.22	46.15	0	2,438	0.00%
2020/11/19	4	46.55	2	46.63	46.40	2	2,496	0.08%
2020/11/18	3	46.83	3	46.80	46.75	0	2,515	0.00%
2020/11/17	4	46.78	4	46.75	46.80	0	2,550	0.00%
2020/11/16	5	46.91	3	46.65	46.65	2	2,617	0.08%
2020/11/13	2	46.55	13	46.67	46.60	-11	2,640	-0.42%
2020/11/12	4	46.28	2	46.23	46.15	2	2,659	0.08%
2020/11/11	8	46.12	3	46.25	46.45	5	2,733	0.18%
2020/11/10	9	45.64	7	45.78	45.90	2	2,745	0.07%
2020/11/09	3	45.18	4	45.09	45.15	-1	2,752	-0.04%
2020/11/06	6	45.06	3	45.02	45.00	3	2,764	0.11%
2020/11/05	3	45.12	3	45.17	45.15	0	2,785	0.00%
2020/11/04	5	44.86	5	44.90	44.90	0	2,819	0.00%
2020/11/03	4	45.13	1	44.95	44.90	3	2,833	0.11%
2020/11/02	4	44.91	4	44.85	44.85	0	2,839	0.00%
2020/10/30	6	45.31	6	45.13	44.95	0	2,832	0.00%
2020/10/29	2	45.45	17.8	45.48	45.45	-15.8	2,823	-0.56%
2020/10/28	4	45.56	5	45.64	45.70	-1	2,830	-0.04%
2020/10/27	2	45.48	3	45.45	45.45	-1	2,816	-0.04%
2020/10/26	2	45.35	2	45.58	45.60	0	2,816	0.00%
2020/10/23	3	45.43	3	45.33	45.30	0	2,798	0.00%
2020/10/22	5	45.32	10	45.35	45.25	-5	2,835	-0.18%
2020/10/21	3	45.40	4	45.40	45.50	-1	2,807	-0.04%
2020/10/20	6	45.18	8	45.19	45.25	-2	2,821	-0.07%
2020/10/19	5	45.14	8	45.25	45.25	-3	2,816	-0.11%
2020/10/16	3	44.85	2	44.83	44.75	1	2,821	0.04%
2020/10/15	6	44.72	5	44.76	44.75	1	2,864	0.03%
2020/10/14	3.5	44.80	7	44.91	44.90	-3.5	2,906	-0.12%
2020/10/13	13	44.65	17	44.64	44.60	-4	2,944	-0.14%
2020/10/12	5	44.97	11	44.97	44.90	-6	3,011	-0.20%
2020/10/08	8	44.53	7	44.46	44.55	1	3,068	0.03%
2020/10/07	8.8	43.97	3	44.05	44.10	5.8	3,100	0.19%
2020/10/06	24.5	43.95	9	43.87	44.10	15.5	3,143	0.49%
2020/10/05	2	42.53	2	42.78	42.95	0	3,124	0.00%
2020/09/30	3	42.15	2	42.15	42.25	1	3,130	0.03%
2020/09/29	3	42.33	3	42.17	42.10	0	3,136	0.00%
2020/09/28	4	42.26	3	42.18	42.25	1	3,160	0.03%
2020/09/25	4	42.10	5	42.00	42.10	-1	3,176	-0.03%
2020/09/24	12	42.04	2	41.60	41.50	10	3,190	0.31%
2020/09/23	3	43.20	2	42.85	42.85	1	3,154	0.03%
2020/09/22	1	43.80	1	43.50	43.50	0	3,153	0.00%
2020/09/21	4	43.99	3	43.97	43.90	1	3,142	0.03%
2020/09/18	3	43.85	3	43.97	43.80	0	3,141	0.00%
2020/09/17	2	43.88	2	43.93	43.90	0	3,130	0.00%
2020/09/16	1	43.70	2	43.58	43.55	-1	3,117	-0.03%
2020/09/15	2	43.98	1	43.60	43.60	1	3,118	0.03%
2020/09/14	2	43.38	2	43.75	43.80	0	3,143	0.00%
2020/09/11	2	43.30	1	43.05	43.00	1	3,168	0.03%
2020/09/10	1	43.45	1	43.70	43.70	0	3,175	0.00%
2020/09/09	4	43.71	3	43.82	43.55	1	3,182	0.03%
2020/09/08	7	43.89	5	44.00	44.20	2	3,167	0.06%
2020/09/07	6	43.51	3	43.60	43.50	3	3,171	0.09%
2020/09/04	1	43.45	0	0.00	43.60	1	3,183	0.03%
2020/09/03	40	43.64	3	43.62	43.50	37	3,162	1.17%
2020/09/02	1	44.45	1	44.60	44.50	0	3,078	0.00%
2020/09/01	3	44.98	0	0.00	44.45	3	3,094	0.10%
2020/08/31	8.1	45.15	5	45.40	45.25	3.1	3,068	0.10%
2020/08/28	7	46.55	6	46.55	46.45	1	2,979	0.03%
2020/08/27	5	49.05	1	49.10	48.95	4	2,876	0.14%
2020/08/26	3	48.93	8	49.02	48.90	-5	2,753	-0.18%
2020/08/25	4	48.79	4	48.86	48.90	0	2,706	0.00%
2020/08/24	4	48.84	4	48.88	48.75	0	2,668	0.00%
2020/08/21	10	48.78	8	49.14	48.85	2	2,666	0.07%
2020/08/20	30	48.22	8	48.09	47.90	22	2,639	0.83%
2020/08/19	9	49.33	7	49.44	49.60	2	2,575	0.08%
2020/08/18	3.2	48.89	2	48.95	48.95	1.2	2,562	0.05%
2020/08/17	6	48.33	11	48.60	48.90	-5	2,538	-0.20%
2020/08/14	7	46.79	6	47.14	47.15	1	2,482	0.04%
2020/08/13	4	46.59	5	46.83	46.85	-1	2,509	-0.04%
2020/08/12	9.2	46.24	2	46.23	46.15	7.2	2,599	0.28%
2020/08/11	5	46.61	1	46.70	46.25	4	2,673	0.15%
2020/08/10	3	46.48	7	46.71	47.00	-4	2,707	-0.15%
2020/08/07	5	45.91	2	45.65	45.65	3	2,721	0.11%
2020/08/06	6	45.97	1	45.85	45.85	5	2,725	0.18%
2020/08/05	3	46.18	1	45.95	46.00	2	2,781	0.07%
2020/08/04	2	46.60	1	46.25	46.25	1	2,825	0.04%
2020/08/03	3	46.12	5	46.31	46.35	-2	2,906	-0.07%
2020/07/31	3	45.95	3	46.23	46.10	0	2,925	0.00%
2020/07/30	3	45.87	2	46.13	46.25	1	2,965	0.03%
2020/07/29	2	45.43	1	45.65	45.30	1	3,030	0.03%
2020/07/28	7	45.33	10	45.72	45.10	-3	3,046	-0.10%
2020/07/27	3	45.63	8	45.49	45.60	-5	3,056	-0.16%
2020/07/24	5	46.03	5	45.88	45.90	0	3,119	0.00%
2020/07/23	1	46.65	1	46.45	46.45	0	3,140	0.00%
2020/07/22	9	46.34	0	0.00	46.15	9	3,153	0.29%
2020/07/21	7	47.06	6	47.03	46.90	1	3,180	0.03%
2020/07/20	9	47.00	14	47.23	47.45	-5	3,156	-0.16%
2020/07/17	7	46.54	6	46.65	46.20	1	3,124	0.03%
2020/07/16	13	47.28	6	47.17	47.10	7	3,093	0.23%
2020/07/15	3	45.92	22	46.34	47.00	-19	3,025	-0.63%
2020/07/14	5	45.22	8	45.26	45.15	-3	2,974	-0.10%
2020/07/13	3	44.42	12	44.81	44.95	-9	2,935	-0.31%
2020/07/10	7	43.81	7	43.79	43.70	0	2,918	0.00%
2020/07/09	7	44.19	6	44.11	44.05	1	2,934	0.03%
2020/07/08	6	43.92	4	44.01	44.10	2	2,928	0.07%
2020/07/07	1	43.70	5	43.83	43.80	-4	2,922	-0.14%
2020/07/06	5	43.57	5	43.65	43.60	0	2,909	0.00%
2020/07/03	7	43.63	4	43.50	43.45	3	2,913	0.10%
2020/07/02	9	43.23	5	43.56	43.60	4	2,911	0.14%
2020/07/01	2	42.80	27	42.89	42.95	-25	2,924	-0.85%
2020/06/30	4	42.78	4	42.79	42.65	0	2,956	0.00%
2020/06/29	7	42.72	8	42.65	42.60	-1	3,023	-0.03%
2020/06/24	5	43.13	9	43.08	43.05	-4	3,061	-0.13%
2020/06/23	2	43.18	8	43.12	43.10	-6	3,079	-0.19%
2020/06/22	8	43.18	9	43.11	43.05	-1	3,087	-0.03%
2020/06/19	9	43.47	3	43.53	43.10	6	3,104	0.19%
2020/06/18	4	43.83	7.1	43.81	43.80	-3.1	3,094	-0.10%
2020/06/17	10	43.47	7	43.63	43.10	3	3,072	0.10%
2020/06/16	4	43.06	2	43.03	43.10	2	3,075	0.07%
2020/06/15	25	43.00	3	43.03	42.70	22	3,137	0.70%
2020/06/12	0	0.00	1	42.15	42.25	-1	3,153	-0.03%
2020/06/11	4	42.89	2	43.03	42.55	2	3,178	0.06%
2020/06/10	1	43.25	1	43.60	43.55	0	3,176	0.00%
2020/06/09	2	43.60	4	43.58	43.55	-2	3,234	-0.06%
2020/06/08	4	43.83	2.1	43.80	43.80	1.9	3,261	0.06%
2020/06/05	2.1	44.12	3	44.22	44.20	-0.9	3,235	-0.03%
2020/06/04	2	44.20	2	44.13	44.15	0	3,264	0.00%
2020/06/03	1	43.80	2	44.03	44.10	-1	3,333	-0.03%
2020/06/02	1	44.00	1	43.80	43.80	0	3,321	0.00%
2020/06/01	1	43.70	2	43.70	43.70	-1	3,322	-0.03%
2020/05/29	1	43.40	1	43.70	43.00	0	3,308	0.00%
2020/05/28	11	43.97	0	0.00	43.75	11	3,286	0.33%
2020/05/27	7	44.30	4	44.24	44.15	3	3,284	0.09%
2020/05/26	3	44.75	2	44.25	44.20	1	3,277	0.03%
2020/05/25	63	44.23	4	44.10	44.25	59	3,253	1.81%
2020/05/22	4	43.95	1	43.55	43.20	3	3,224	0.09%
2020/05/21	1	43.65	3	44.15	44.00	-2	3,204	-0.06%
2020/05/20	8	44.20	5	43.84	43.85	3	3,194	0.09%
2020/05/19	2	44.38	4	44.73	44.80	-2	3,156	-0.06%
2020/05/18	1	43.30	9.5	43.92	43.90	-8.5	3,046	-0.28%
2020/05/15	4	42.84	5	42.77	42.80	-1	2,985	-0.03%
2020/05/14	6	42.78	8	42.66	41.90	-2	2,929	-0.07%
2020/05/13	5	41.72	2	42.23	42.35	3	2,883	0.10%
2020/05/12	14	42.09	3	41.85	42.15	11	2,867	0.38%
2020/05/11	10	42.75	6	42.98	43.00	4	2,814	0.14%
2020/05/08	3	43.12	13	42.95	43.35	-10	2,793	-0.36%
2020/05/07	1.2	41.78	8	42.14	42.25	-6.8	2,723	-0.25%
2020/05/06	3	42.08	0	0.00	41.50	3	2,732	0.11%
2020/05/05	2	41.78	16	41.61	41.95	-14	2,696	-0.52%
2020/05/04	3	40.88	1	40.95	40.85	2	2,635	0.08%
2020/04/30	8	41.42	4	41.41	41.45	4	2,619	0.15%
2020/04/29	9	41.27	30	41.43	41.45	-21	2,599	-0.81%
2020/04/28	1	40.05	2	40.55	40.70	-1	2,530	-0.04%
2020/04/27	7	39.76	5	39.88	39.90	2	2,546	0.08%
2020/04/24	3	39.62	16	39.92	39.80	-13	2,535	-0.51%
2020/04/23	5	39.09	3	39.22	39.30	2	2,481	0.08%
2020/04/22	13	38.23	2	38.55	38.55	11	2,464	0.45%
2020/04/21	13	38.71	11	39.09	38.65	2	2,460	0.08%
2020/04/20	3	39.42	5	39.37	39.45	-2	2,443	-0.08%
2020/04/17	6	39.37	2	38.95	38.80	4	2,439	0.16%
2020/04/16	3	39.27	4	39.44	39.40	-1	2,399	-0.04%
2020/04/15	2	38.80	2	39.55	39.70	0	2,387	0.00%
2020/04/14	3	38.03	55	38.30	38.45	-52	2,340	-2.22%
2020/04/13	12	37.60	2	37.78	37.65	10	2,344	0.43%
2020/04/10	1	37.75	4	37.70	37.80	-3	2,362	-0.13%
2020/04/09	17	37.39	1	37.45	37.50	16	2,413	0.66%
2020/04/08	2	37.08	3	37.20	37.15	-1	2,434	-0.04%
2020/04/07	57	37.14	6	37.07	37.05	51	2,420	2.11%
2020/04/06	6	36.97	6	36.98	37.05	0	2,390	0.00%
2020/04/01	11	37.33	7	37.11	36.95	4	2,378	0.17%
2020/03/31	3	37.37	2	37.35	36.95	1	2,330	0.04%
2020/03/30	9	36.49	6	36.52	36.50	3	2,283	0.13%
2020/03/27	5	35.27	6	35.22	35.10	-1	2,246	-0.04%
2020/03/26	4	35.09	4	34.94	34.90	0	2,248	0.00%
2020/03/25	7	35.12	6	34.93	34.90	1	2,283	0.04%
2020/03/24	6	34.09	4	33.98	33.85	2	2,419	0.08%
2020/03/23	4	33.43	3	33.53	33.30	1	2,595	0.04%
2020/03/20	5	34.20	3	34.43	34.20	2	2,633	0.08%
2020/03/19	11	33.02	11	33.38	32.00	0	2,620	0.00%
2020/03/18	4.3	35.23	6	35.24	34.70	-1.8	2,586	-0.07%
2020/03/17	6	35.15	5	35.38	35.25	1	2,605	0.04%
2020/03/16	9	35.76	4	36.00	35.80	5	2,565	0.19%
2020/03/13	2	35.50	2.4	36.18	36.00	-0.4	2,543	-0.01%
2020/03/12	7	37.79	5	37.57	37.40	2	2,469	0.08%
2020/03/11	3	38.80	4	38.96	38.70	-1	2,426	-0.04%
2020/03/10	6	38.08	6	38.28	38.40	0	2,442	0.00%
2020/03/09	6	39.35	3	38.72	38.65	3	2,495	0.12%
2020/03/06	4	40.10	4	40.08	40.05	0	2,473	0.00%
2020/03/05	3	40.17	3	40.18	40.30	0	2,496	0.00%
2020/03/04	2	40.05	2	40.00	40.00	0	2,515	0.00%
2020/03/03	4	40.44	7	40.30	40.15	-3	2,510	-0.12%
2020/03/02	4	39.83	2	40.03	40.00	2	2,509	0.08%
2020/02/27	2	40.28	5	40.23	40.30	-3	2,496	-0.12%
2020/02/26	4	40.21	2	40.20	40.15	2	2,502	0.08%
2020/02/25	13	40.26	7	40.19	40.45	6	2,544	0.24%
2020/02/24	4	40.68	1	40.60	40.55	3	2,540	0.12%
2020/02/21	3	41.15	1	40.95	40.95	2	2,540	0.08%
2020/02/20	2	41.58	2	41.35	41.30	0	2,548	0.00%
2020/02/19	2	41.30	2	41.50	41.45	0	2,564	0.00%
2020/02/18	7	41.68	9	41.58	41.45	-2	2,571	-0.08%
2020/02/17	3	41.05	5	40.95	40.95	-2	2,580	-0.08%
2020/02/14	1	40.65	1	40.75	40.75	0	2,690	0.00%
2020/02/13	1	40.70	2	40.78	40.70	-1	2,730	-0.04%
2020/02/12	1	40.35	1	40.60	40.65	0	2,743	0.00%
2020/02/11	3	40.27	2.4	40.51	40.50	0.6	2,743	0.02%
2020/02/10	1	40.10	1	40.40	40.25	0	2,754	0.00%
2020/02/07	6	40.98	2	40.50	40.50	4	2,744	0.15%
2020/02/06	3	41.18	3	41.28	41.30	0	2,719	0.00%
2020/02/05	3	41.12	2	41.05	41.05	1	2,718	0.04%
2020/02/04	2	41.08	1	41.05	41.05	1	2,714	0.04%
2020/02/03	3	40.05	25	40.10	41.05	-22	2,723	-0.81%
2020/01/31	5	41.09	5	40.89	41.30	0	2,692	0.00%
2020/01/30	10.1	40.58	7	40.98	40.40	3.1	2,679	0.11%
2020/01/20	4	42.83	2	42.65	42.60	2	2,620	0.08%
2020/01/17	1	43.05	1	42.90	43.00	0	2,656	0.00%
2020/01/16	3	42.63	1	42.90	42.90	2	2,669	0.07%
2020/01/15	1	43.10	1	42.85	42.85	0	2,675	0.00%
2020/01/14	2	43.23	2	43.15	43.05	0	2,686	0.00%
2020/01/13	2	43.43	4	43.53	43.25	-2	2,706	-0.07%
2020/01/10	2	42.85	1.2	42.96	43.00	0.8	2,740	0.03%
2020/01/09	2	42.68	2	42.80	42.95	0	2,742	0.00%
2020/01/08	1	42.80	1	42.75	42.75	0	2,748	0.00%
2020/01/07	2	42.93	6	42.94	43.00	-4	2,744	-0.15%
2020/01/06	1	42.10	2	42.00	42.00	-1	2,715	-0.04%
2020/01/03	1	43.05	10	42.55	42.45	-9	2,692	-0.33%
2020/01/02	3	43.12	7	42.98	43.20	-4	2,630	-0.15%
2019/12/30	1	43.85	0	0.00	44.00	1	2,589	0.04%
2019/12/25	1	44.45	0	0.00	44.25	1	2,571	0.04%
2019/12/24	1	44.35	1	44.35	44.40	0	2,563	0.00%
2019/12/23	2	44.18	0	0.00	44.15	2	2,553	0.08%
2019/12/20	1	44.70	2	44.45	44.70	-1	2,525	-0.04%
2019/12/19	28	44.94	23	44.94	44.80	5	2,487	0.20%
2019/12/18	8	43.30	16.1	43.81	43.70	-8.1	2,326	-0.35%
2019/12/17	2	41.63	5	42.04	42.15	-3	2,132	-0.14%
2019/12/16	1	41.00	1	41.70	41.45	0	2,083	0.00%
2019/12/13	4	41.71	1	41.30	41.30	3	2,090	0.14%
2019/12/12	1	41.40	6	41.97	41.95	-5	2,069	-0.24%
2019/12/11	1	41.00	2	41.40	41.40	-1	2,037	-0.05%
2019/12/10	2	41.35	8	41.16	41.10	-6	2,034	-0.29%
2019/12/09	3	41.47	2	41.48	41.50	1	2,024	0.05%
2019/12/06	2	41.75	3.2	41.63	41.60	-1.2	2,019	-0.06%
2019/12/05	2	41.60	9	41.68	41.55	-7	2,010	-0.35%
2019/12/04	10	41.26	17	41.51	41.45	-7	1,983	-0.35%
2019/12/03	2	40.40	2	40.65	40.65	0	1,891	0.00%
2019/12/02	2	39.88	3	40.05	40.10	-1	1,845	-0.05%
2019/11/29	1	39.45	3	39.82	39.60	-2	1,822	-0.11%
2019/11/28	2	39.75	2	39.60	39.60	0	1,812	0.00%
2019/11/27	1	39.60	1	39.80	39.80	0	1,820	0.00%
2019/11/26	3	39.63	3	39.50	39.40	0	1,816	0.00%
2019/11/25	2	39.55	2	39.40	39.40	0	1,821	0.00%
2019/11/22	3	39.67	1	39.50	39.45	2	1,842	0.11%
2019/11/21	2	40.15	6	40.07	40.00	-4	1,832	-0.22%
2019/11/20	2	40.33	2	40.25	40.25	0	1,836	0.00%
2019/11/19	7	40.36	2	40.38	40.35	5	1,851	0.27%
2019/11/18	2	39.60	8	39.94	40.00	-6	1,839	-0.33%
2019/11/15	5	39.82	2	39.70	39.70	3	1,812	0.17%
2019/11/14	2	39.75	2	39.88	39.90	0	1,845	0.00%
2019/11/13	2	39.10	7	39.70	39.75	-5	1,837	-0.27%
2019/11/12	2	38.75	2	38.78	38.80	0	1,731	0.00%
2019/11/11	8	38.31	3	38.23	38.35	5	1,738	0.29%
2019/11/08	1.6	38.36	1	38.30	38.30	0.6	1,731	0.04%
2019/11/07	2	38.08	5	38.29	38.20	-3	1,733	-0.17%
2019/11/06	3	37.67	2	37.73	37.60	1	1,701	0.06%
2019/11/05	1	37.85	1	37.65	37.65	0	1,734	0.00%
2019/11/04	1	37.80	1	37.75	37.90	0	1,763	0.00%
2019/11/01	1	37.90	1	37.75	37.75	0	1,818	0.00%
2019/10/31	1	38.00	1	37.70	37.70	0	1,827	0.00%
2019/10/30	1	37.95	1	37.85	37.85	0	1,829	0.00%
2019/10/29	2	37.88	1	37.60	37.60	1	1,862	0.05%
2019/10/28	1	38.05	1	38.00	38.00	0	1,869	0.00%
2019/10/25	3	37.92	3	38.25	38.20	0	1,897	0.00%
2019/10/24	1	37.55	1	37.50	37.50	0	1,849	0.00%
2019/10/23	2	37.65	1	37.35	37.35	1	1,850	0.05%
2019/10/22	3	37.82	2	37.73	37.75	1	1,842	0.05%
2019/10/21	1.1	37.82	2	37.98	38.00	-0.9	1,830	-0.05%
2019/10/18	1	37.20	1	37.85	37.85	0	1,804	0.00%
2019/10/17	2	37.23	1	37.35	37.35	1	1,750	0.06%
2019/10/16	0.3	37.60	4.2	37.54	37.60	-3.9	1,739	-0.22%
2019/10/15	1	36.85	1	36.85	36.80	0	1,722	0.00%
2019/10/14	1	36.95	1	36.95	36.90	0	1,724	0.00%
2019/10/09	1	37.05	0	0.00	36.80	1	1,713	0.06%
2019/10/07	1	37.15	0	0.00	37.40	1	1,691	0.06%
2019/10/04	0	0.00	0.4	37.30	37.15	-0.4	1,690	-0.02%
2019/10/03	1	37.15	1	37.35	37.40	0	1,689	0.00%
2019/10/02	1	37.45	2	37.40	37.40	-1	1,696	-0.06%
2019/10/01	2	37.80	1	37.60	37.60	1	1,692	0.06%
2019/09/27	1	37.70	0	0.00	37.70	1	1,688	0.06%
2019/09/26	1	38.20	1	38.15	38.15	0	1,682	0.00%
2019/09/25	2	38.05	2.5	38.19	38.20	-0.5	1,692	-0.03%
2019/09/24	4	38.05	1	38.10	38.00	3	1,737	0.17%
2019/09/23	1	38.50	1	38.65	38.30	0	1,765	0.00%
2019/09/20	1	38.90	0	0.00	38.50	1	1,798	0.06%
2019/09/19	3	39.02	1	39.05	38.95	2	1,867	0.11%
2019/09/18	2	38.78	3	39.05	38.95	-1	2,081	-0.05%
2019/09/17	2	38.43	4	38.45	38.30	-2	2,070	-0.10%
2019/09/16	1	37.95	3	38.32	38.30	-2	2,065	-0.10%
2019/09/12	1	37.85	0	0.00	37.65	1	2,048	0.05%
2019/09/11	1	37.85	1	37.85	37.85	0	2,063	0.00%
2019/09/10	1	37.80	1	37.60	37.70	0	2,072	0.00%
2019/09/09	1	37.70	1	37.75	37.75	0	2,070	0.00%
2019/09/06	3	37.62	1	37.70	37.65	2	2,068	0.10%
2019/09/05	6	38.05	0	0.00	37.90	6	2,077	0.29%
2019/09/04	10	38.21	5	38.29	38.25	5	2,077	0.24%
2019/09/03	1	37.75	2	37.73	37.75	-1	2,090	-0.05%
2019/09/02	1	37.35	1	37.40	37.35	0	2,114	0.00%
2019/08/30	1	37.05	0	0.00	36.90	1	2,115	0.05%
2019/08/29	0	0.00	1	36.75	36.75	-1	2,123	-0.05%
2019/08/28	4	36.83	0	0.00	36.80	4	2,160	0.19%
2019/08/27	0	0.00	3	36.98	36.95	-3	2,170	-0.14%
2019/08/23	1	39.20	3	39.35	39.40	-2	2,150	-0.09%
2019/08/22	2	38.80	1	38.85	39.20	1	2,172	0.05%
2019/08/21	1	39.20	1	38.95	38.95	0	2,196	0.00%
2019/08/20	1	39.05	1	39.10	39.10	0	2,264	0.00%
2019/08/19	6	38.90	0	0.00	38.80	6	2,281	0.26%
2019/08/16	3	39.53	1	39.65	39.35	2	2,257	0.09%
2019/08/15	1	39.90	0	0.00	39.85	1	2,265	0.04%
2019/08/14	7	40.56	0	0.00	40.10	7	2,340	0.30%
2019/08/13	1	41.25	15.1	41.22	41.25	-14.1	2,423	-0.58%
2019/08/08	1	41.25	0	0.00	41.20	1	2,514	0.04%
2019/08/07	1	41.95	0	0.00	41.00	1	2,521	0.04%
2019/08/06	1	39.80	2	40.98	41.15	-1	2,497	-0.04%
2019/08/05	4	41.26	8	41.31	40.75	-4	2,518	-0.16%
2019/08/02	1	40.60	18	40.56	40.80	-17	2,453	-0.69%
2019/08/01	7	40.85	2	40.68	40.80	5	2,449	0.20%
2019/07/31	0	0.00	2	40.95	40.80	-2	2,457	-0.08%
2019/07/30	1	40.55	4	40.25	40.45	-3	2,435	-0.12%
2019/07/29	3	40.48	4	40.64	40.70	-1	2,425	-0.04%
2019/07/26	0	0.00	1	39.85	39.90	-1	2,393	-0.04%
2019/07/25	1	39.90	1	39.95	39.90	0	2,397	0.00%
2019/07/22	11	39.64	2	39.75	39.70	9	2,394	0.38%
2019/07/18	5	39.12	0	0.00	39.10	5	2,428	0.21%
2019/07/16	2	39.35	1	39.35	39.30	1	2,459	0.04%
2019/07/15	1	39.70	1	39.60	39.60	0	2,441	0.00%
2019/07/11	1	39.75	6	39.68	39.60	-5	2,448	-0.20%
2019/07/09	1	39.35	2	39.68	39.65	-1	2,444	-0.04%
2019/07/08	1	39.20	1	39.30	39.40	0	2,437	0.00%
2019/07/05	2	39.28	1	39.45	39.50	1	2,441	0.04%
2019/07/04	1	39.30	3	39.33	39.40	-2	2,444	-0.08%
2019/07/03	3	39.32	1	39.40	39.40	2	2,439	0.08%
2019/07/02	0	0.00	1	39.35	39.35	-1	2,436	-0.04%
2019/07/01	6	39.48	0	0.00	39.15	6	2,421	0.25%
2019/06/28	8	40.25	1	40.05	39.95	7	2,373	0.29%
2019/06/27	7	40.18	2	40.40	40.45	5	2,339	0.21%
2019/06/26	3	40.73	1	41.40	40.45	2	2,315	0.09%
2019/06/25	6	40.63	17	40.81	40.80	-11	2,236	-0.49%
2019/06/24	2	39.05	9	39.41	39.35	-7	2,014	-0.35%
2019/06/21	2	38.80	0	0.00	38.65	2	1,991	0.10%
2019/06/20	2	38.88	0	0.00	38.90	2	1,976	0.10%
2019/06/19	10	39.04	0	0.00	38.90	10	1,969	0.51%
2019/06/18	1	39.15	6	39.43	39.45	-5	1,943	-0.26%
2019/06/17	1	38.80	1	39.00	39.05	0	1,925	0.00%
2019/06/14	1	38.80	2	38.85	38.80	-1	1,925	-0.05%
2019/06/13	0	0.00	6	38.48	38.85	-6	1,931	-0.31%
2019/06/12	7	38.46	0	0.00	38.40	7	1,927	0.36%
2019/06/11	5	39.35	0	0.00	39.00	5	1,945	0.26%
2019/06/10	24	39.41	7	39.51	39.55	17	1,921	0.88%
2019/06/06	1.2	38.82	1	39.15	39.05	0.2	1,914	0.01%
2019/06/05	1	38.85	1	39.00	39.05	0	1,901	0.00%
2019/06/04	0	0.00	3	39.05	39.05	-3	1,879	-0.16%
2019/06/03	5	38.29	1	38.15	38.35	4	1,841	0.22%
2019/05/31	2	39.10	1	38.55	38.55	1	1,814	0.06%
2019/05/30	2.2	38.80	4	38.94	39.15	-1.8	1,773	-0.10%
2019/05/29	2	38.80	5.4	39.06	39.20	-3.4	1,754	-0.20%
2019/05/28	1.2	39.01	3	39.30	38.80	-1.8	1,713	-0.11%
2019/05/27	4	38.69	8	38.93	39.00	-4	1,660	-0.24%
2019/05/24	8	38.29	3	38.22	38.05	5	1,579	0.32%
2019/05/23	1	38.05	2	38.03	38.00	-1	1,559	-0.06%
2019/05/22	2	38.35	2	37.90	38.00	0	1,540	0.00%
2019/05/21	3	38.38	2	38.65	38.30	1	1,506	0.07%
2019/05/20	3	38.00	3	38.73	38.15	0	1,428	0.00%
2019/05/17	2	36.45	6	37.32	37.50	-4	1,319	-0.30%
2019/05/16	1	36.25	1	36.25	36.05	0	1,208	0.00%
2019/05/15	1	36.55	4	36.55	36.50	-3	1,203	-0.25%
2019/05/14	2	36.00	2	36.30	36.45	0	1,185	0.00%
2019/05/13	3	36.03	6	36.26	36.45	-3	1,166	-0.26%
2019/05/08	2.1	36.07	2	36.08	35.95	0.1	1,091	0.01%
2019/05/07	0	0.00	1	35.70	35.70	-1	1,071	-0.09%
2019/05/03	2	35.25	0.1	35.30	35.30	1.9	1,056	0.18%
2019/05/02	1	35.10	0	0.00	35.25	1	1,060	0.09%
2019/04/30	2	35.15	0	0.00	35.10	2	1,064	0.19%
2019/04/26	3	35.18	0	0.00	35.10	3	1,060	0.28%
2019/04/25	2	35.60	3	35.60	35.60	-1	1,052	-0.10%
2019/04/23	2	36.05	1	36.00	36.05	1	1,046	0.10%
2019/04/15	0	0.00	1	35.25	35.20	-1	1,195	-0.08%
2019/04/10	0	0.00	0.1	35.30	35.30	-0.1	1,323	-0.01%
2019/04/08	2	35.00	0	0.00	35.05	2	1,347	0.15%
2019/04/01	3	35.32	0	0.00	35.20	3	1,424	0.21%
2019/03/27	0	0.00	2	35.15	35.05	-2	1,479	-0.14%
2019/03/15	0	0.00	1	35.40	35.40	-1	1,668	-0.06%
2019/03/14	0	0.00	6	35.08	34.90	-6	1,647	-0.36%
2019/03/11	2	34.58	1	34.50	34.45	1	1,586	0.06%
2019/03/07	1	34.75	0	0.00	34.70	1	1,594	0.06%
2019/03/06	1	34.95	0	0.00	34.95	1	1,594	0.06%
2019/03/04	0	0.00	1	34.90	34.95	-1	1,611	-0.06%
2019/02/22	4	34.90	2	34.98	35.00	2	1,593	0.13%
2019/02/20	0	0.00	1	34.80	35.05	-1	1,580	-0.06%
2019/02/18	0	0.00	1	35.10	35.20	-1	1,568	-0.06%
2019/02/14	5	34.70	0	0.00	34.65	5	1,533	0.33%
2019/02/13	0	0.00	1	35.00	34.85	-1	1,532	-0.07%
2019/02/12	0	0.00	1	34.65	34.75	-1	1,540	-0.06%
2019/01/30	0.3	34.70	1	34.70	34.70	-0.7	1,536	-0.04%
2019/01/29	2	34.73	1	34.75	34.90	1	1,527	0.07%
2019/01/28	1	34.60	1	34.65	34.85	0	1,528	0.00%
2019/01/24	2	34.43	1	34.45	34.30	1	1,526	0.07%
2019/01/23	1	34.35	2	34.50	34.50	-1	1,532	-0.07%
2019/01/22	1	34.55	1	34.60	34.50	0	1,539	0.00%
2019/01/21	1	34.90	1	34.75	34.80	0	1,548	0.00%
2019/01/18	2	34.85	1	34.85	34.80	1	1,587	0.06%
2019/01/16	1	35.10	0	0.00	34.90	1	1,614	0.06%
2019/01/15	2	35.03	0	0.00	35.10	2	1,609	0.12%
2019/01/11	1	35.10	1	34.80	34.80	0	1,653	0.00%
2019/01/10	3	35.55	1	36.20	35.25	2	1,628	0.12%
2019/01/09	3	34.77	7	35.09	35.20	-4	1,576	-0.25%
2019/01/08	1	35.30	1	34.75	34.75	0	1,542	0.00%
2019/01/07	3	35.25	1	35.10	35.20	2	1,527	0.13%
2019/01/04	4	34.84	2	34.70	34.80	2	1,486	0.13%
2019/01/03	3	34.33	1	34.20	34.10	2	1,429	0.14%
2019/01/02	1	34.00	1	33.95	33.80	0	1,402	0.00%
2018/12/28	1	33.25	3	33.33	33.50	-2	1,382	-0.14%
2018/12/27	1	33.85	1	33.55	33.45	0	1,370	0.00%
2018/12/26	2	33.95	1	34.00	33.40	1	1,365	0.07%
2018/12/25	1	34.00	1	33.95	33.90	0	1,349	0.00%
2018/12/24	3	34.73	3	34.53	34.40	0	1,326	0.00%
2018/12/22	3	34.33	1	34.35	34.30	2	1,280	0.16%
2018/12/20	1	33.10	1	32.80	33.00	0	1,223	0.00%
2018/12/18	0	0.00	2	34.00	32.80	-2	1,208	-0.17%
2018/12/17	0	0.00	11	35.43	34.35	-11	1,179	-0.93%
2018/12/14	2	34.25	0	0.00	33.95	2	1,123	0.18%
2018/12/13	0	0.00	1	32.70	33.00	-1	1,078	-0.09%
2018/12/10	1	31.80	0	0.00	31.75	1	1,100	0.09%
2018/12/06	0	0.00	1	32.05	32.15	-1	1,134	-0.09%
2018/12/05	0	0.00	1	32.25	32.50	-1	1,139	-0.09%
2018/11/30	0	0.00	1	32.55	32.35	-1	1,184	-0.08%
2018/11/28	0	0.00	3	32.27	32.35	-3	1,349	-0.22%
2018/11/23	0	0.00	1	31.65	31.60	-1	1,479	-0.07%
2018/11/21	0	0.00	3.4	31.50	31.70	-3.4	1,565	-0.22%
2018/11/19	0	0.00	1	32.00	32.05	-1	1,615	-0.06%
2018/11/16	0	0.00	0.1	31.60	31.45	-0.1	1,621	0.00%
2018/11/14	2	30.45	0	0.00	30.50	2	1,653	0.12%
2018/11/13	0	0.00	0.2	30.75	30.50	-0.2	1,664	-0.01%
2018/11/09	2	30.65	0	0.00	30.60	2	1,679	0.12%
2018/11/05	0	0.00	2	30.75	31.10	-2	1,796	-0.11%
2018/11/02	1	30.80	1	31.00	31.00	0	1,808	0.00%
2018/11/01	1	30.60	0	0.00	30.60	1	1,823	0.05%
2018/10/31	3	29.72	0	0.00	30.10	3	1,837	0.16%
2018/10/30	0.1	29.35	4	29.15	29.15	-3.9	1,878	-0.21%
2018/10/29	1	29.20	0	0.00	29.15	1	1,875	0.05%
2018/10/26	1	29.80	0	0.00	30.25	1	1,872	0.05%
2018/10/25	2	30.03	6	30.20	30.10	-4	1,837	-0.22%
2018/10/24	1	31.00	10.1	31.13	31.20	-9.1	1,822	-0.50%
2018/10/19	3	31.53	3	31.73	31.40	0	1,810	0.00%
2018/10/18	1	32.80	0	0.00	33.00	1	1,764	0.06%
2018/10/15	3	33.43	0	0.00	33.40	3	1,765	0.17%
2018/10/12	1	34.20	0	0.00	34.15	1	1,755	0.06%
2018/10/11	3	34.85	1	35.00	34.00	2	1,759	0.11%
2018/10/09	12	36.01	0	0.00	36.25	12	1,730	0.69%
2018/10/05	1	36.10	0	0.00	36.30	1	1,738	0.06%
2018/10/04	0	0.00	2	36.80	36.90	-2	1,728	-0.12%
2018/10/03	0	0.00	3	37.35	36.95	-3	1,725	-0.17%
2018/09/26	0	0.00	5	37.40	37.35	-5	1,769	-0.28%
2018/09/21	0	0.00	3	37.85	37.80	-3	1,783	-0.17%
2018/09/20	0	0.00	3	37.45	37.40	-3	1,786	-0.17%
2018/09/17	3	36.90	0	0.00	36.50	3	1,815	0.17%
2018/09/12	1	35.70	0	0.00	35.95	1	1,940	0.05%
2018/09/10	1	35.35	0	0.00	35.35	1	1,938	0.05%
2018/09/07	2	36.10	3	36.17	36.20	-1	1,938	-0.05%
2018/09/06	2	36.88	1	36.85	36.70	1	1,927	0.05%
2018/09/05	15	36.95	0	0.00	37.00	15	1,907	0.79%
2018/09/04	1	41.15	0	0.00	41.40	1	1,829	0.05%
2018/09/03	0	0.00	1	41.90	41.75	-1	1,758	-0.06%
2018/08/31	0	0.00	1	41.60	41.80	-1	1,700	-0.06%
2018/08/30	1.1	41.36	48	41.45	41.60	-47	1,672	-2.81%
2018/08/29	34	41.28	26	41.21	41.25	8	1,637	0.49%
2018/08/27	2	40.28	6	40.33	40.70	-4	1,593	-0.25%
2018/08/23	2	39.45	0	0.00	39.65	2	1,578	0.13%
2018/08/21	6	38.95	0	0.00	38.85	6	1,611	0.37%
2018/08/20	1	39.40	0	0.00	39.10	1	1,602	0.06%
2018/08/17	0	0.00	20	39.40	39.30	-20	1,602	-1.25%
2018/08/16	3	39.12	112	39.15	39.45	-109	1,631	-6.68%	大賣/鉅額交易
2018/08/15	3	39.42	0.1	39.50	39.25	2.9	1,645	0.18%
2018/08/13	2	39.78	0	0.00	39.75	2	1,674	0.12%
2018/08/09	0	0.00	5	41.30	40.70	-5	1,693	-0.30%
2018/08/08	0	0.00	2	41.30	41.15	-2	1,799	-0.11%
2018/08/07	0	0.00	1	41.20	41.20	-1	1,902	-0.05%
2018/08/06	0	0.00	6	41.07	41.00	-6	1,890	-0.32%
2018/08/01	2	39.65	0	0.00	39.80	2	1,844	0.11%
2018/07/27	1	40.60	0	0.00	40.20	1	1,867	0.05%
2018/07/26	0	0.00	2	40.30	40.50	-2	1,883	-0.11%
2018/07/20	0	0.00	1	39.35	39.40	-1	2,124	-0.05%
2018/07/18	2	39.63	0	0.00	39.55	2	2,208	0.09%
2018/07/16	0	0.00	1	40.25	39.95	-1	2,272	-0.04%
2018/07/13	0	0.00	1	40.20	40.10	-1	2,283	-0.04%
2018/07/12	0	0.00	32	39.80	40.00	-32	2,310	-1.38%
2018/07/11	1	39.65	1	39.55	39.65	0	2,326	0.00%
2018/07/04	31	39.44	0	0.00	39.95	31	2,333	1.33%
2018/07/03	3	40.07	0	0.00	39.85	3	2,319	0.13%
2018/06/27	3	40.15	0	0.00	40.20	3	2,286	0.13%
2018/06/26	0	0.00	1	41.05	41.05	-1	2,247	-0.04%
2018/06/22	1	41.15	0	0.00	41.35	1	2,211	0.05%
2018/06/21	2	40.90	2	41.20	42.00	0	2,167	0.00%
2018/06/15	6	39.17	0	0.00	39.10	6	2,110	0.28%
2018/06/13	1	39.65	0	0.00	39.50	1	2,126	0.05%
2018/06/12	12	39.70	0	0.00	39.80	12	2,145	0.56%
2018/06/11	3	39.87	0	0.00	39.80	3	2,151	0.14%
2018/06/07	15	39.60	0	0.00	39.50	15	2,189	0.69%
2018/06/05	5	39.55	1	39.90	39.45	4	2,245	0.18%
2018/06/04	1	39.85	0	0.00	39.75	1	2,299	0.04%
2018/05/31	1	38.65	0	0.00	38.75	1	2,384	0.04%
2018/05/25	20	39.35	0	0.00	39.40	20	2,705	0.74%
2018/05/24	25	39.15	3.9	39.21	39.35	21.1	2,734	0.77%
2018/05/23	2	39.50	0	0.00	39.35	2	2,705	0.07%
2018/05/22	1	39.45	1	39.65	39.35	0	2,679	0.00%
2018/05/21	26	39.65	0.3	39.70	39.80	25.7	2,652	0.97%
2018/05/18	0	0.00	1	40.40	40.35	-1	2,614	-0.04%
2018/05/16	0	0.00	4.2	41.26	41.50	-4.2	2,514	-0.17%
2018/05/15	0	0.00	2	39.38	39.95	-2	2,406	-0.08%
2018/05/14	1	37.50	1	37.65	37.60	0	2,324	0.00%
2018/05/11	1	37.35	0	0.00	37.35	1	2,317	0.04%
2018/05/10	0	0.00	0.2	37.50	37.65	-0.2	2,302	-0.01%
2018/05/07	1	37.50	0	0.00	37.80	1	2,275	0.04%
2018/05/04	0	0.00	4	37.34	37.65	-4	2,252	-0.18%
2018/05/03	2.1	36.98	0.7	37.10	37.10	1.5	2,224	0.07%
2018/05/02	1	37.30	0	0.00	37.75	1	2,202	0.05%
2018/04/30	1	38.50	3	38.12	38.35	-2	2,161	-0.09%
2018/04/27	0.4	37.15	3	37.23	37.25	-2.7	2,072	-0.13%
2018/04/26	0	0.00	6	36.94	36.25	-6	2,026	-0.30%
2018/04/25	4	35.90	1	36.00	36.30	3	1,975	0.15%
2018/04/24	0	0.00	1	35.75	35.75	-1	1,931	-0.05%
2018/04/23	5	35.75	1	35.65	35.75	4	1,954	0.20%
2018/04/18	2	34.73	0	0.00	34.00	2	1,863	0.11%
2018/04/17	0	0.00	5	35.18	34.85	-5	1,845	-0.27%
2018/04/13	0.7	34.85	0	0.00	34.85	0.7	1,856	0.04%
2018/04/12	0	0.00	1.1	34.97	34.95	-1.1	1,886	-0.06%
2018/04/11	1	34.70	46	34.54	34.80	-45	1,886	-2.39%
2018/04/10	0	0.00	2.4	35.38	35.25	-2.4	1,878	-0.13%
2018/04/09	0.1	35.00	1	34.65	35.05	-1	1,867	-0.05%
2018/04/02	23	34.56	1	34.60	34.75	22	1,920	1.15%
2018/03/31	21	34.52	1	34.90	34.55	20	1,927	1.04%
2018/03/30	3	34.57	2	35.25	34.30	1	1,938	0.05%
2018/03/29	1	34.55	0	0.00	34.55	1	1,922	0.05%
2018/03/28	1	34.75	0	0.00	34.60	1	1,936	0.05%
2018/03/27	0	0.00	10	34.96	34.85	-10	1,934	-0.52%
2018/03/26	0	0.00	0.4	34.40	34.40	-0.4	1,934	-0.02%
2018/03/23	9	34.20	0	0.00	34.10	9	1,934	0.47%
2018/03/20	0.2	35.55	2.1	35.46	35.60	-2	1,912	-0.10%
2018/03/19	0	0.00	10	35.76	35.60	-10	1,906	-0.52%
2018/03/13	2	35.10	0	0.00	35.40	2	1,873	0.11%
2018/03/12	3.1	35.63	0	0.00	35.55	3.1	1,831	0.17%
2018/03/09	0	0.00	3	36.05	36.00	-3	1,801	-0.17%
2018/03/08	1	35.85	4	36.05	36.15	-3	1,779	-0.17%
2018/03/07	9	35.66	3	36.42	35.65	6	1,714	0.35%
2018/03/06	0	0.00	28	35.35	35.50	-28	1,661	-1.69%
2018/03/05	0	0.00	1	35.35	35.20	-1	1,645	-0.06%
2018/03/02	3	36.13	12	35.63	35.90	-9	1,565	-0.57%
2018/03/01	0	0.00	7.8	34.70	34.95	-7.8	1,357	-0.57%
2018/02/27	5	34.45	0	0.00	33.95	5	1,273	0.39%
2018/02/26	3	34.30	9.3	34.02	34.30	-6.3	1,256	-0.50%
2018/02/21	6	32.65	8	32.79	32.95	-2	1,250	-0.16%
2018/02/06	4	32.04	0	0.00	31.85	4	1,254	0.32%
2018/01/31	1	33.85	0	0.00	34.00	1	1,346	0.07%
2018/01/30	1	34.10	0	0.00	34.20	1	1,364	0.07%
2018/01/29	1	34.25	0	0.00	34.30	1	1,372	0.07%
2018/01/22	3	34.40	0	0.00	34.60	3	1,443	0.21%
2018/01/19	0	0.00	4.4	34.76	34.45	-4.4	1,482	-0.29%
2018/01/18	10	34.80	0	0.00	34.50	10	1,583	0.63%
2018/01/17	3	34.60	1	34.65	34.65	2	1,570	0.13%
2018/01/16	1	33.65	1	33.65	33.70	0	1,538	0.00%
2018/01/15	1	34.10	0	0.00	33.75	1	1,556	0.06%
2018/01/11	0	0.00	2	34.20	34.20	-2	1,626	-0.12%
2018/01/10	0	0.00	3	34.13	34.20	-3	1,640	-0.18%
2018/01/09	0	0.00	6	33.95	34.05	-6	1,658	-0.36%
2018/01/08	1	33.95	0	0.00	34.00	1	1,683	0.06%
2018/01/02	1	33.60	0	0.00	33.65	1	1,892	0.05%