大成 (1210)-凱基-竹科券商分點個股進出

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

大成

(1210)

可現股當沖

股價
57.0
漲跌
▼0.4
漲幅
-0.70%
成交量
1,459張
產業
上市食品類股
1118人加入追蹤

立即追蹤
本地時間:14:30

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

大成 (1210)籌碼相關－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	1.4	56.79	57.40	-1.4	2,166	-0.07%
2024/04/24	0	0.00	2	57.10	57.00	-2	2,175	-0.09%
2024/04/23	2	56.55	0.3	56.50	57.40	1.7	2,142	0.08%
2024/04/22	3	56.67	4	56.70	56.40	-1	2,093	-0.05%
2024/04/19	5	55.16	2	55.65	55.50	3	2,041	0.15%
2024/04/18	2	55.45	2	55.80	55.70	0	1,980	0.00%
2024/04/17	5	55.88	0	0.00	55.60	5	1,957	0.26%
2024/04/16	2	55.55	4	55.55	55.20	-2	1,952	-0.10%
2024/04/15	2.2	56.75	1	56.70	56.30	1.2	1,925	0.06%
2024/04/12	0	0.00	11	57.40	57.20	-11	1,881	-0.59%
2024/04/11	0	0.00	9	57.30	57.40	-9	1,887	-0.48%
2024/04/10	1	58.00	0	0.00	58.00	1	1,884	0.05%
2024/04/08	0	0.00	1	58.10	58.00	-1	1,904	-0.05%
2024/04/03	1	57.60	9	57.50	57.60	-8	1,944	-0.41%
2024/04/02	6	57.87	0	0.00	57.80	6	1,933	0.31%
2024/04/01	1	58.00	0	0.00	58.20	1	1,935	0.05%
2024/03/28	1	58.10	0	0.00	57.70	1	1,946	0.05%
2024/03/27	8	57.80	0	0.00	57.80	8	2,001	0.40%
2024/03/26	50.8	57.45	0	0.00	57.40	50.8	2,064	2.46%
2024/03/25	4	57.80	3	57.70	57.70	1	2,116	0.05%
2024/03/22	0.1	58.00	0	0.00	57.60	0.1	2,179	0.00%
2024/03/21	0	0.00	8	58.10	58.20	-8	2,232	-0.36%
2024/03/20	2	58.60	3	58.33	58.20	-1	2,225	-0.04%
2024/03/19	1	57.40	0	57.50	57.20	1	2,207	0.04%
2024/03/18	2	57.00	1	57.00	57.10	1	2,213	0.05%
2024/03/15	16.8	57.04	83	57.22	56.80	-66.3	2,172	-3.05%
2024/03/14	5	61.06	26.3	61.21	60.50	-21.3	1,957	-1.09%
2024/03/13	0	0.00	1	60.20	60.10	-1	1,902	-0.05%
2024/03/12	0	0.00	7	60.17	60.10	-7	1,898	-0.37%
2024/03/11	3	59.57	3.1	59.63	59.60	-0.1	1,910	0.00%
2024/03/08	23.2	59.71	2.2	59.79	59.40	21	1,923	1.09%
2024/03/07	0	0.00	1	60.00	60.30	-1	1,920	-0.05%
2024/03/06	4	60.10	2	60.40	60.40	2	1,916	0.10%
2024/03/05	1	60.20	0.1	59.40	60.30	0.9	1,911	0.05%
2024/03/04	0	0.00	2.1	58.76	58.70	-2.1	1,853	-0.11%
2024/03/01	0.1	58.87	0	0.00	58.90	0.1	1,854	0.00%
2024/02/29	2.1	58.40	2	58.60	58.40	0.1	1,858	0.00%
2024/02/27	5	58.60	1	58.50	58.50	4	1,861	0.21%
2024/02/26	0	0.00	1	59.20	59.00	-1	1,879	-0.05%
2024/02/22	0	0.00	1	58.70	58.60	-1	1,887	-0.05%
2024/02/21	0	0.00	0.2	58.50	58.50	-0.2	1,882	-0.01%
2024/02/20	0.2	58.10	0	0.00	57.80	0.2	1,864	0.01%
2024/02/19	6	57.40	0.2	57.76	58.00	5.8	1,861	0.31%
2024/02/16	5	57.00	2	57.30	57.00	3	1,869	0.16%
2024/02/15	0.2	57.20	3.2	57.18	57.20	-3	1,855	-0.16%
2024/02/05	1	58.20	0	0.00	58.20	1	1,837	0.05%
2024/02/02	0.1	58.00	0	0.00	58.00	0.1	1,856	0.00%
2024/02/01	1	58.00	0	0.00	57.80	1	1,853	0.05%
2024/01/29	2	58.40	0	0.00	58.30	2	1,837	0.11%
2024/01/26	0	0.00	1	58.50	58.20	-1	1,838	-0.05%
2024/01/25	0	0.00	0.4	58.10	58.10	-0.4	1,832	-0.02%
2024/01/24	1.5	57.80	0	0.00	57.50	1.5	1,828	0.08%
2024/01/23	0.3	57.80	1	57.80	57.80	-0.7	1,842	-0.04%
2024/01/22	2	57.35	1	57.30	57.40	1	1,835	0.05%
2024/01/19	1	57.30	0	0.00	57.30	1	1,833	0.05%
2024/01/17	0.5	57.66	13	57.65	57.70	-12.5	1,820	-0.68%
2024/01/16	21	57.28	2	57.10	57.40	19	1,790	1.06%
2024/01/15	0	0.00	1.3	57.56	58.00	-1.3	1,790	-0.07%
2024/01/12	0	0.00	3	57.20	57.00	-3	1,802	-0.17%
2024/01/10	0	0.00	3	56.67	57.00	-3	1,787	-0.17%
2024/01/05	2	57.50	4	57.65	57.60	-2	1,778	-0.11%
2024/01/04	1	58.20	1	58.10	58.20	0	1,757	0.00%
2024/01/03	6	58.87	1	58.70	58.80	5	1,751	0.29%
2024/01/02	1.1	58.88	0	0.00	58.90	1.1	1,724	0.06%
2023/12/29	1	58.60	1.1	58.32	58.50	-0.1	1,711	0.00%
2023/12/28	0	0.00	1	57.50	57.80	-1	1,701	-0.06%
2023/12/27	0	0.00	1.4	57.75	57.50	-1.4	1,728	-0.08%
2023/12/26	5	57.90	4	57.80	58.00	1	1,723	0.06%
2023/12/25	2.1	58.49	0	0.00	57.70	2.1	1,731	0.12%
2023/12/22	0	0.00	2	58.50	59.00	-2	1,706	-0.12%
2023/12/21	10	58.70	2	58.50	59.20	8	1,653	0.48%
2023/12/20	2	58.40	0.2	58.30	58.80	1.8	1,617	0.11%
2023/12/19	7	57.89	0	0.00	58.60	7	1,565	0.45%
2023/12/18	3	57.67	0	0.00	58.40	3	1,500	0.20%
2023/12/15	0.1	56.80	2.1	56.90	57.00	-2	1,464	-0.13%
2023/12/14	0	0.00	3	56.80	56.90	-3	1,468	-0.20%
2023/12/13	5.4	56.86	2.3	57.11	56.30	3.1	1,457	0.21%
2023/12/12	5	57.10	1	57.20	57.20	4	1,459	0.27%
2023/12/11	5	57.10	0	0.00	57.00	5	1,455	0.35%
2023/12/08	0	0.00	3	57.17	57.20	-3	1,479	-0.20%
2023/12/07	8	57.00	0	0.00	56.80	8	1,478	0.54%
2023/12/06	0	57.00	1.2	57.03	57.40	-1.1	1,471	-0.08%
2023/12/05	3.2	56.36	0.4	56.40	56.50	2.8	1,442	0.19%
2023/12/04	1	55.90	10	56.26	56.10	-9	1,426	-0.63%
2023/12/01	4.3	55.96	2	56.00	55.80	2.3	1,431	0.16%
2023/11/30	0.3	56.17	6	56.20	56.30	-5.7	1,445	-0.40%
2023/11/29	0	0.00	2	55.85	55.90	-2	1,487	-0.13%
2023/11/28	1	55.50	0	0.00	55.80	1	1,486	0.07%
2023/11/27	0	0.00	2	55.15	55.00	-2	1,488	-0.13%
2023/11/24	2	55.00	0	0.00	55.30	2	1,490	0.13%
2023/11/22	7	54.80	0.4	54.60	54.90	6.6	1,475	0.45%
2023/11/21	1	54.50	1	54.30	54.50	0	1,468	0.00%
2023/11/20	0	0.00	3.6	53.68	53.60	-3.6	1,457	-0.25%
2023/11/17	0	0.00	21	53.99	53.90	-21	1,454	-1.44%
2023/11/16	0	0.00	3.4	54.01	54.00	-3.4	1,450	-0.23%
2023/11/15	0	0.00	2	53.90	53.90	-2	1,460	-0.14%
2023/11/14	7	53.33	0	0.00	53.20	7	1,520	0.46%
2023/11/13	6	53.60	0	0.00	53.00	6	1,542	0.39%
2023/11/10	2	53.60	0	0.00	53.60	2	1,573	0.13%
2023/11/08	0	0.00	2	53.00	53.00	-2	1,651	-0.12%
2023/11/06	2	52.90	0	0.00	52.80	2	1,773	0.11%
2023/11/03	0	52.50	1	52.50	52.50	-1	2,027	-0.05%
2023/11/01	0	0.00	0.1	51.90	51.90	-0.1	2,220	0.00%
2023/10/31	3	51.50	2	51.50	50.80	1	2,536	0.04%
2023/10/30	1	52.00	2	52.10	51.60	-1	2,750	-0.04%
2023/10/27	1	51.70	0	0.00	51.90	1	2,967	0.03%
2023/10/26	0	0.00	0	51.90	51.40	0	3,107	0.00%
2023/10/24	1	51.90	0	0.00	51.70	1	3,205	0.03%
2023/10/23	21	51.22	0	51.70	51.60	21	3,290	0.64%
2023/10/20	6.1	51.01	0.2	51.30	51.20	5.9	3,351	0.18%
2023/10/19	1	51.90	1	51.90	51.80	0	3,414	0.00%
2023/10/18	6.2	51.97	12.2	51.82	51.60	-6	3,558	-0.17%
2023/10/17	6.1	52.21	6	52.23	52.20	0.1	3,714	0.00%
2023/10/16	0.1	52.80	5	52.80	52.50	-4.9	3,843	-0.13%
2023/10/13	0	0.00	2	53.20	52.80	-2	4,081	-0.05%
2023/10/11	1	52.70	2	52.80	52.70	-1	4,406	-0.02%
2023/10/05	0	0.00	1	52.50	52.60	-1	4,458	-0.02%
2023/10/04	1	52.11	1	52.10	52.10	0	4,499	0.00%
2023/10/03	6	53.00	0	0.00	53.10	6	4,501	0.13%
2023/10/02	3	54.00	0	0.00	53.80	3	4,483	0.07%
2023/09/28	1	53.80	0	0.00	53.80	1	4,493	0.02%
2023/09/27	1	54.20	0	0.00	54.10	1	4,499	0.02%
2023/09/22	0.2	53.90	0	0.00	54.00	0.2	4,532	0.00%
2023/09/21	2.1	54.25	10	54.25	54.30	-7.9	4,535	-0.17%
2023/09/20	1	54.80	10.7	54.02	54.20	-9.7	4,538	-0.21%
2023/09/19	3	54.57	0	0.00	54.40	3	4,511	0.07%
2023/09/18	0	0.00	3	55.47	55.30	-3	4,498	-0.07%
2023/09/15	12	55.40	2	55.30	55.60	10	4,497	0.22%
2023/09/13	20	54.38	0	0.00	54.30	20	4,504	0.44%
2023/09/12	5.1	54.10	12	54.13	54.20	-6.9	4,490	-0.15%
2023/09/11	9	54.26	0	0.00	54.20	9	4,482	0.20%
2023/09/08	2	54.60	0	0.00	54.50	2	4,486	0.04%
2023/09/07	0	0.00	5.1	54.90	54.60	-5.1	4,496	-0.11%
2023/09/06	0	55.10	2	54.70	54.80	-2	4,493	-0.04%
2023/09/05	4	55.40	0	0.00	55.40	4	4,475	0.09%
2023/09/04	22	56.04	0	0.00	56.10	22	4,468	0.49%
2023/09/01	0	0.00	16	54.90	55.00	-16	4,422	-0.36%
2023/08/31	0	0.00	6	54.60	54.60	-6	4,413	-0.14%
2023/08/30	5.1	54.50	2	54.40	54.30	3.1	4,399	0.07%
2023/08/29	4	54.50	0	54.70	54.80	4	4,397	0.09%
2023/08/28	7	54.41	0	0.00	54.20	7	4,392	0.16%
2023/08/25	2	54.60	0	0.00	54.30	2	4,397	0.05%
2023/08/24	0	0.00	8	54.15	53.80	-8	4,399	-0.18%
2023/08/18	21	55.02	7	54.66	54.70	14	4,388	0.32%
2023/08/17	1	53.70	0	0.00	54.00	1	4,363	0.02%
2023/08/16	2	53.75	0	0.00	53.40	2	4,391	0.05%
2023/08/15	3	53.37	0	0.00	53.10	3	4,362	0.07%
2023/08/14	10	52.64	0	0.00	52.90	10	4,360	0.23%
2023/08/11	3.2	54.01	10	54.00	54.10	-6.8	4,299	-0.16%
2023/08/10	5.1	54.75	3	54.07	54.30	2.1	4,311	0.05%
2023/08/09	11.3	54.20	10	54.97	55.40	1.3	4,248	0.03%
2023/08/08	14	59.21	0	0.00	58.90	14	3,996	0.35%
2023/08/07	1	58.90	0	0.00	58.80	1	3,956	0.03%
2023/08/04	12	57.08	8	57.84	56.70	4	3,866	0.10%
2023/08/02	3	62.80	9	62.83	61.40	-6	3,623	-0.17%
2023/08/01	2	61.70	20.5	61.73	62.20	-18.5	3,484	-0.53%
2023/07/31	1	60.00	7.9	59.91	59.80	-6.9	3,311	-0.21%
2023/07/28	0	0.00	1	59.30	59.40	-1	3,249	-0.03%
2023/07/27	0	0.00	1.7	59.14	59.50	-1.7	3,234	-0.05%
2023/07/26	5	58.74	0.3	58.88	59.00	4.7	3,191	0.15%
2023/07/25	0	0.00	3	57.90	58.10	-3	3,113	-0.10%
2023/07/24	5.4	58.97	3	58.80	59.00	2.4	3,044	0.08%
2023/07/21	3	59.10	17	59.05	59.00	-14	2,974	-0.47%
2023/07/20	12	58.02	21.6	58.62	58.60	-9.6	2,857	-0.33%
2023/07/19	11.3	57.13	3	57.30	56.30	8.3	2,690	0.31%
2023/07/18	6.3	57.18	14	57.29	55.90	-7.7	2,564	-0.30%
2023/07/17	3	55.17	30.4	54.94	55.90	-27.4	2,333	-1.17%
2023/07/14	1	53.29	1	53.30	52.60	0	2,096	0.00%
2023/07/13	2	52.10	4	51.93	51.80	-2	2,059	-0.10%
2023/07/12	0	0.00	8.2	51.70	51.80	-8.2	2,081	-0.39%
2023/07/11	2	51.80	12	52.32	52.00	-10	2,083	-0.48%
2023/07/10	5	52.52	6	52.60	52.50	-1	2,058	-0.05%
2023/07/07	0.2	51.80	0	0.00	51.80	0.2	2,037	0.01%
2023/07/06	2	52.40	1	52.20	52.10	1	2,036	0.05%
2023/07/04	0	0.00	27	53.43	53.30	-27	2,046	-1.32%
2023/07/03	0.3	53.30	6	53.27	53.30	-5.7	2,083	-0.27%
2023/06/30	2	53.40	9	53.40	53.30	-7	2,091	-0.33%
2023/06/29	0	0.00	5	53.30	52.80	-5	2,063	-0.24%
2023/06/28	0	0.00	7	52.71	52.70	-7	2,049	-0.34%
2023/06/27	0	0.00	3	52.10	52.00	-3	2,048	-0.15%
2023/06/21	0	0.00	15	51.80	52.10	-15	2,051	-0.73%
2023/06/20	0	0.00	27	51.40	51.40	-27	2,044	-1.32%
2023/06/14	0.2	52.50	4	52.30	52.50	-3.8	2,014	-0.19%
2023/06/12	0.1	53.10	2	53.00	52.70	-1.9	2,005	-0.09%
2023/06/09	0	0.00	0.2	53.30	53.50	-0.2	2,013	-0.01%
2023/06/08	4	53.50	1	53.40	53.50	3	2,029	0.15%
2023/06/07	4	53.35	7.3	53.23	53.30	-3.3	2,039	-0.16%
2023/06/06	0	0.00	20	52.78	52.80	-20	2,046	-0.98%
2023/06/05	0	0.00	4	53.30	53.00	-4	2,074	-0.19%
2023/06/02	0	0.00	1	53.20	53.20	-1	2,130	-0.05%
2023/06/01	7	52.67	22	52.52	52.70	-15	2,211	-0.68%
2023/05/31	0	0.00	5	53.14	52.50	-5	2,283	-0.22%
2023/05/30	4	53.40	4.1	52.90	53.30	-0.1	2,359	0.00%
2023/05/29	9	53.09	2	53.00	52.80	7	2,645	0.26%
2023/05/26	1	53.00	44	53.05	53.10	-43	2,677	-1.61%
2023/05/25	0	0.00	2	53.30	53.30	-2	2,736	-0.07%
2023/05/24	0	0.00	1	53.90	53.90	-1	2,753	-0.04%
2023/05/23	1	53.91	15	54.41	54.00	-14.1	2,765	-0.51%
2023/05/22	2	53.70	14	53.75	53.70	-12	2,722	-0.44%
2023/05/18	3	53.43	0	0.00	53.10	3	2,655	0.11%
2023/05/17	2	53.50	15	53.23	53.50	-13	2,642	-0.49%
2023/05/16	0	0.00	13	53.32	53.00	-13	2,612	-0.50%
2023/05/15	2	52.50	0	0.00	52.80	2	2,561	0.08%
2023/05/12	1	52.00	4.1	52.25	52.50	-3.1	2,568	-0.12%
2023/05/11	1	52.00	4.1	52.25	52.00	-3.1	2,560	-0.12%
2023/05/10	6	53.30	18.1	53.08	53.30	-12.1	2,533	-0.48%
2023/05/09	13	53.50	8.1	53.34	52.70	4.9	2,510	0.20%
2023/05/08	5.1	53.35	1.1	53.49	53.50	4	2,441	0.16%
2023/05/05	0.1	52.50	5.4	52.69	52.80	-5.4	2,366	-0.23%
2023/05/04	5.1	52.05	8	52.36	51.80	-2.9	2,330	-0.12%
2023/05/03	2	52.20	2	52.20	52.20	0	2,273	0.00%
2023/05/02	1	51.80	3	51.97	51.80	-2	2,255	-0.09%
2023/04/28	0	0.00	4	51.00	51.30	-4	2,254	-0.18%
2023/04/26	1	51.10	6.6	50.92	51.30	-5.6	2,263	-0.25%
2023/04/25	0	0.00	1	50.90	50.90	-1	2,254	-0.04%
2023/04/24	6	51.03	2	51.40	51.30	4	2,232	0.18%
2023/04/21	6	51.37	8	51.40	51.40	-2	2,232	-0.09%
2023/04/20	11	52.31	7	52.24	52.00	4	2,229	0.18%
2023/04/19	6	52.87	12	52.68	52.60	-6	2,223	-0.27%
2023/04/18	6	53.10	10	53.02	52.70	-4	2,199	-0.18%
2023/04/17	4	52.88	6	53.27	52.80	-2	2,156	-0.09%
2023/04/14	4	51.83	3	51.93	51.90	1	2,089	0.05%
2023/04/13	13	51.38	4	51.83	52.00	9	2,064	0.44%
2023/04/12	0	0.00	8	51.18	51.00	-8	2,039	-0.39%
2023/04/11	3	51.83	1	51.70	51.40	2	2,025	0.10%
2023/04/10	4	51.78	12	51.87	52.00	-8	2,049	-0.39%
2023/04/07	10	51.80	1	51.90	51.90	9	2,035	0.44%
2023/04/06	12	51.78	1.1	52.07	51.90	10.9	2,013	0.54%
2023/03/31	11.1	50.60	1	51.00	51.10	10.1	1,972	0.51%
2023/03/30	7	50.24	0	0.00	50.30	7	1,938	0.36%
2023/03/29	2	50.25	1	50.20	50.20	1	1,930	0.05%
2023/03/28	3	50.20	0	0.00	50.30	3	1,934	0.16%
2023/03/24	3.1	49.93	3	49.97	49.90	0.1	1,914	0.01%
2023/03/22	2	50.20	2	50.10	50.10	0	1,894	0.00%
2023/03/21	2	49.70	1	50.10	50.10	1	1,886	0.05%
2023/03/20	2	49.90	2	49.60	49.65	0	1,878	0.00%
2023/03/17	5	50.23	5	50.02	49.85	0	1,866	0.00%
2023/03/16	0	0.00	2	50.05	50.00	-2	1,853	-0.11%
2023/03/15	2.1	51.18	0.1	50.70	50.30	1.9	1,840	0.11%
2023/03/14	0	50.00	0	0.00	50.50	0	1,827	0.00%
2023/03/13	1	49.65	0	0.00	50.10	1	1,813	0.06%
2023/03/10	0	0.00	2	50.75	50.30	-2	1,791	-0.11%
2023/03/09	2	51.15	0.1	51.40	51.10	1.9	1,772	0.11%
2023/03/08	0	0.00	1	51.50	51.30	-1	1,767	-0.06%
2023/03/07	4	51.30	0	0.00	51.20	4	1,730	0.23%
2023/03/06	2.1	51.49	5.4	51.67	51.30	-3.3	1,673	-0.19%
2023/03/03	6	51.12	0.2	50.73	50.20	5.8	1,590	0.37%
2023/03/02	0.7	49.95	6	50.08	50.00	-5.3	1,515	-0.35%
2023/03/01	6.1	53.58	7.4	51.60	51.10	-1.2	1,410	-0.09%
2023/02/24	3.1	49.53	16	50.35	50.60	-12.9	1,105	-1.16%
2023/02/23	4	50.09	2	50.01	49.55	2.1	1,057	0.19%
2023/02/22	0.1	49.20	1	48.85	49.05	-0.9	984	-0.10%
2023/02/21	0	0.00	3	48.27	48.65	-3	950	-0.32%
2023/02/20	0	0.00	0.1	47.56	47.75	-0.1	929	-0.02%
2023/02/17	0	0.00	0	47.15	47.05	0	922	0.00%
2023/02/16	0	0.00	1	46.90	47.30	-1	929	-0.11%
2023/02/15	1.1	46.82	0.1	46.96	46.85	1	929	0.10%
2023/02/14	1.3	46.69	0	0.00	46.65	1.3	925	0.13%
2023/02/10	0	46.90	0	46.80	46.35	0	925	0.00%
2023/02/09	4	47.30	2	47.25	47.25	2	896	0.22%
2023/02/08	0	0.00	0	47.65	47.60	0	890	0.00%
2023/02/07	1	47.10	0.1	47.05	47.10	1	877	0.11%
2023/02/06	1.2	46.58	0	0.00	46.65	1.2	874	0.13%
2023/02/03	2	46.50	0	0.00	46.85	2	863	0.24%
2023/02/02	0.1	46.25	0	0.00	46.20	0.1	842	0.01%
2023/02/01	0.1	46.30	0	0.00	45.80	0.1	841	0.01%
2023/01/31	0.2	46.45	0	0.00	46.30	0.2	830	0.02%
2023/01/30	0	0.00	1.3	46.18	45.65	-1.3	834	-0.15%
2023/01/17	0.6	46.05	0	0.00	45.85	0.6	839	0.07%
2023/01/16	0.1	46.20	0	0.00	45.80	0.1	835	0.02%
2023/01/12	0.2	46.15	10	46.05	46.20	-9.9	902	-1.09%
2023/01/11	2.3	46.12	0	0.00	46.05	2.3	898	0.26%
2023/01/10	0.2	46.15	0	0.00	46.30	0.2	886	0.02%
2023/01/09	0	45.80	0	0.00	45.80	0	867	0.00%
2023/01/06	0	0.00	1	45.20	45.25	-1	857	-0.12%
2023/01/04	1	45.30	0	0.00	45.35	1	863	0.12%
2023/01/03	10	45.46	0	0.00	45.45	10	861	1.16%
2022/12/28	5	46.20	2	46.95	46.05	3	851	0.35%
2022/12/27	0.1	45.10	0	0.00	45.35	0.1	816	0.01%
2022/12/26	3	45.55	1	45.80	45.00	2	822	0.24%
2022/12/22	0.2	44.63	0	0.00	44.60	0.2	799	0.03%
2022/12/21	0.1	44.50	0	0.00	44.10	0.1	814	0.01%
2022/12/20	2	44.95	1	44.35	44.40	1	820	0.12%
2022/12/19	0.2	44.40	0	0.00	44.30	0.2	815	0.02%
2022/12/16	0.9	44.64	0	0.00	44.35	0.9	811	0.11%
2022/12/15	1	44.80	0	0.00	44.80	1	809	0.12%
2022/12/14	0.1	44.95	0	0.00	45.00	0.1	811	0.01%
2022/12/13	0.1	44.70	0	0.00	44.55	0.1	803	0.02%
2022/12/12	0.1	44.40	0	0.00	44.50	0.1	804	0.01%
2022/12/09	0	44.40	0	0.00	44.50	0	806	0.00%
2022/12/06	0	0.00	0.2	45.05	44.40	-0.2	804	-0.02%
2022/12/05	1	45.20	0	0.00	44.85	1	799	0.13%
2022/12/02	0	44.85	0	0.00	44.75	0	790	0.00%
2022/11/30	5	44.65	0	0.00	44.55	5	773	0.65%
2022/11/28	5	43.65	0	0.00	43.75	5	753	0.66%
2022/11/23	4.1	43.25	0	0.00	43.30	4.1	744	0.54%
2022/11/22	0.1	43.20	0.1	43.28	43.35	0	763	0.00%
2022/11/17	0.8	43.55	0	0.00	43.25	0.8	798	0.09%
2022/11/16	1	43.00	0	0.00	42.75	1	803	0.12%
2022/11/14	7	42.81	0	0.00	42.90	7	795	0.88%
2022/11/11	6	42.06	0	0.00	42.05	6	791	0.76%
2022/11/01	0	0.00	1	40.70	40.60	-1	797	-0.13%
2022/10/31	0	0.00	0.2	40.40	40.20	-0.2	792	-0.03%
2022/10/28	3	40.15	0	0.00	39.95	3	799	0.38%
2022/10/27	5	40.10	0	0.00	40.40	5	792	0.63%
2022/10/25	18.2	40.94	1	40.20	40.30	17.2	771	2.23%
2022/10/24	5.8	41.73	0	0.00	41.70	5.8	755	0.77%
2022/10/21	2.1	41.90	0.1	42.20	42.00	2	749	0.27%
2022/10/20	10.1	42.36	0	0.00	42.80	10.1	737	1.37%
2022/10/19	11.4	43.99	1	44.00	43.85	10.4	668	1.55%
2022/10/17	1.4	42.87	2	42.80	43.20	-0.6	667	-0.09%
2022/10/14	5	42.95	0	0.00	43.55	5	665	0.75%
2022/10/13	3.1	42.93	0	0.00	42.75	3.1	667	0.46%
2022/10/11	0.5	43.75	0	0.00	43.80	0.5	652	0.08%
2022/10/07	10	44.65	0	0.00	44.75	10	649	1.54%
2022/10/03	4.5	43.91	1	43.75	44.00	3.5	641	0.55%
2022/09/30	2	44.58	0	0.00	44.50	2	641	0.31%
2022/09/29	1	45.05	0	0.00	45.45	1	631	0.16%
2022/09/28	0.3	45.90	4	45.20	45.25	-3.7	622	-0.59%
2022/09/27	1.2	46.69	0	46.60	46.60	1.2	619	0.19%
2022/09/26	1.1	46.92	2	46.93	46.90	-0.9	625	-0.14%
2022/09/22	1	47.40	0	0.00	47.40	1	640	0.16%
2022/09/20	0	0.00	3	47.92	47.95	-3	635	-0.47%
2022/09/19	0.3	48.00	0	0.00	47.70	0.3	646	0.05%
2022/09/16	1	48.30	0	0.00	48.30	1	653	0.15%
2022/09/15	4	48.58	0	0.00	48.65	4	660	0.61%
2022/09/14	1	48.40	0	0.00	48.30	1	669	0.15%
2022/09/13	1	48.70	4	48.65	48.70	-3	672	-0.45%
2022/09/07	0	0.00	4	47.96	47.75	-4	692	-0.58%
2022/09/06	1.2	48.24	0	0.00	48.20	1.2	694	0.17%
2022/09/05	1	48.45	1	48.35	48.45	0	700	0.00%
2022/09/02	0.7	48.85	0	0.00	48.45	0.7	706	0.10%
2022/09/01	0.3	48.95	2	48.40	48.70	-1.7	707	-0.24%
2022/08/31	1	49.00	2	48.98	49.25	-1	701	-0.14%
2022/08/30	3	48.97	0	0.00	49.15	3	699	0.43%
2022/08/29	1	50.40	1	50.50	50.70	0	686	0.00%
2022/08/26	0.1	50.70	0.6	50.70	50.60	-0.5	665	-0.08%
2022/08/25	3.5	50.69	0	0.00	50.50	3.5	659	0.53%
2022/08/24	3.1	50.33	0	0.00	50.20	3.1	652	0.47%
2022/08/23	0.8	50.20	5	49.72	49.95	-4.3	655	-0.65%
2022/08/22	1	49.20	0	0.00	49.75	1	656	0.15%
2022/08/19	5	49.05	0	0.00	49.10	5	651	0.77%
2022/08/18	0	0.00	1	49.00	49.10	-1	658	-0.15%
2022/08/16	1	49.40	0	0.00	49.55	1	667	0.15%
2022/08/15	0	0.00	2.2	49.19	49.70	-2.2	674	-0.33%
2022/08/09	1	48.10	0	0.00	48.10	1	721	0.14%
2022/08/08	1	47.70	0	0.00	47.75	1	735	0.14%
2022/08/05	4	47.40	0	0.00	47.35	4	760	0.53%
2022/08/04	0	0.00	4	46.91	47.20	-4	800	-0.50%
2022/08/03	11.5	46.88	1	47.05	47.15	10.5	834	1.26%
2022/08/02	1	47.95	0	0.00	47.55	1	847	0.12%
2022/07/29	0	0.00	0.3	49.11	48.90	-0.3	888	-0.03%
2022/07/26	0	48.51	0	0.00	48.80	0	945	0.00%
2022/07/25	5	48.50	0	0.00	48.65	5	954	0.52%
2022/07/22	0.1	47.90	0	0.00	47.65	0.1	966	0.01%
2022/07/21	2	47.70	1	47.90	47.90	1	997	0.10%
2022/07/20	0.3	48.00	0	0.00	47.70	0.3	1,018	0.03%
2022/07/19	6	47.08	0	0.00	47.35	6	1,033	0.58%
2022/07/18	2	46.85	0	0.00	46.95	2	1,048	0.19%
2022/07/13	0	0.00	0	47.20	47.40	0	1,220	0.00%
2022/07/12	1	47.10	0	0.00	47.10	1	1,333	0.07%
2022/07/07	0	0.00	2	48.00	47.95	-2	1,518	-0.13%
2022/07/06	0.4	48.30	0	0.00	48.10	0.4	1,537	0.03%
2022/07/04	0	0.00	5	48.40	48.65	-5	1,563	-0.32%
2022/07/01	0	0.00	1	47.40	47.35	-1	1,567	-0.06%
2022/06/30	0.3	47.30	10	46.95	47.55	-9.7	1,596	-0.61%
2022/06/24	0	0.00	1	47.75	47.70	-1	1,650	-0.06%
2022/06/23	0	0.00	3	46.63	47.05	-3	1,698	-0.18%
2022/06/22	5	46.85	0	0.00	46.85	5	1,694	0.30%
2022/06/20	5	47.25	2	47.95	47.00	3	1,695	0.18%
2022/06/17	0	0.00	21	48.24	47.60	-21	1,699	-1.24%
2022/06/15	0	0.00	0	48.30	49.00	0	1,731	0.00%
2022/06/14	0	0.00	2	47.60	47.75	-2	1,740	-0.11%
2022/06/13	1.1	48.01	0	0.00	47.90	1.1	1,750	0.06%
2022/06/08	1	48.65	2	48.98	49.00	-1	1,832	-0.05%
2022/06/01	1	49.05	0	0.00	49.10	1	1,936	0.05%
2022/05/26	0	48.55	0	0.00	48.45	0	1,962	0.00%
2022/05/24	0.2	47.20	0	0.00	47.05	0.2	2,006	0.01%
2022/05/20	6	47.13	0	0.00	47.45	6	2,021	0.30%
2022/05/19	11	46.70	0	0.00	47.05	11	2,032	0.54%
2022/05/18	3	47.32	5	47.10	47.50	-2	2,142	-0.09%
2022/05/17	0	47.35	0	0.00	46.90	0	2,132	0.00%
2022/05/16	0.2	47.60	5	47.60	47.25	-4.8	2,132	-0.23%
2022/05/13	1	47.36	5	47.30	47.45	-4	2,147	-0.19%
2022/05/12	2	47.85	0	0.00	47.35	2	2,147	0.09%
2022/05/11	24	49.26	2	48.85	48.80	22	2,126	1.03%
2022/05/10	6.5	49.41	0	0.00	49.95	6.5	2,094	0.31%
2022/05/09	1	50.40	0	0.00	50.40	1	2,080	0.05%
2022/05/05	1	52.20	1.1	52.76	52.10	-0.1	2,085	0.00%
2022/05/04	2	51.95	4.4	52.17	52.00	-2.4	2,073	-0.12%
2022/05/03	2.3	52.31	0	0.00	52.20	2.3	2,061	0.11%
2022/04/29	4	53.40	1	53.10	52.80	3	2,045	0.15%
2022/04/28	0	0.00	4.1	53.40	53.20	-4.1	2,053	-0.20%
2022/04/27	1.3	52.80	3	52.50	52.50	-1.7	2,041	-0.08%
2022/04/25	0	53.90	0	0.00	53.70	0	2,002	0.00%
2022/04/22	1	54.60	0	0.00	54.70	1	1,998	0.05%
2022/04/21	1	55.90	2	55.80	54.60	-1	1,992	-0.05%
2022/04/20	11	55.78	51	54.98	55.60	-40	1,941	-2.06%
2022/04/19	10	53.90	2	54.60	54.30	8	1,880	0.43%
2022/04/18	2	56.10	18.1	55.88	54.50	-16.1	1,849	-0.87%
2022/04/15	7	54.76	3	55.67	55.30	4	1,743	0.23%
2022/04/14	0	0.00	22	55.00	54.90	-22	1,625	-1.35%
2022/04/13	0	0.00	1.1	54.34	54.40	-1.1	1,587	-0.07%
2022/04/11	0.1	54.90	0	0.00	54.90	0.1	1,578	0.00%
2022/04/08	0	0.00	7.1	54.84	54.90	-7.1	1,571	-0.45%
2022/04/07	22.4	54.84	5.5	54.91	54.80	16.9	1,563	1.08%
2022/04/01	0	54.30	1	54.00	54.40	-1	1,551	-0.06%
2022/03/31	0.1	54.50	0	0.00	54.10	0.1	1,548	0.00%
2022/03/30	1.1	54.70	0	0.00	54.40	1.1	1,542	0.07%
2022/03/29	1	54.50	2	54.55	54.70	-1	1,528	-0.07%
2022/03/28	6	54.15	22	53.73	54.50	-16	1,502	-1.06%
2022/03/25	5	53.10	1	53.10	53.00	4	1,446	0.28%
2022/03/24	0	0.00	1	53.30	53.30	-1	1,457	-0.07%
2022/03/23	0	0.00	14	53.11	53.50	-14	1,469	-0.95%
2022/03/22	2	52.85	0.1	53.00	53.10	2	1,476	0.13%
2022/03/21	1	52.70	0	0.00	52.90	1	1,472	0.07%
2022/03/18	1	52.50	4	53.10	52.50	-3	1,466	-0.20%
2022/03/17	1	52.90	0.1	52.90	52.80	1	1,440	0.07%
2022/03/16	0	0.00	1.1	52.31	52.40	-1.1	1,426	-0.07%
2022/03/15	0.2	52.40	2.1	52.31	52.20	-1.9	1,414	-0.13%
2022/03/14	1.2	52.63	0	0.00	52.60	1.2	1,403	0.09%
2022/03/11	0.1	53.90	0	0.00	53.80	0.1	1,355	0.01%
2022/03/10	22.1	54.51	2	54.40	54.60	20.1	1,343	1.50%
2022/03/09	1	53.40	0	0.00	54.00	1	1,337	0.07%
2022/03/08	2	53.74	10	53.20	53.20	-8	1,335	-0.60%
2022/03/07	10	55.00	7	54.20	54.20	3	1,300	0.23%
2022/03/04	6	54.98	0.1	55.12	55.00	5.9	1,282	0.46%
2022/03/03	1.5	55.03	0.3	55.00	54.90	1.2	1,289	0.10%
2022/03/02	5	54.54	0	0.00	54.60	5	1,294	0.39%
2022/03/01	0.1	54.50	0	0.00	54.50	0.1	1,290	0.00%
2022/02/24	1	54.70	11	54.80	54.30	-10	1,273	-0.79%
2022/02/23	4	54.90	2	54.80	54.70	2	1,243	0.16%
2022/02/22	9.4	54.53	61.5	54.23	54.70	-52.1	1,247	-4.18%
2022/02/21	2	54.80	0	0.00	54.90	2	1,250	0.16%
2022/02/18	4	54.65	30.4	55.09	55.20	-26.4	1,239	-2.13%
2022/02/17	12	53.29	0	0.00	53.40	12	1,129	1.06%
2022/02/16	4	53.40	0	0.00	53.50	4	1,146	0.35%
2022/02/15	11.1	53.55	11	53.50	53.40	0.1	1,145	0.00%
2022/02/14	0.1	53.30	0	0.00	53.10	0.1	1,130	0.00%
2022/02/10	5	52.90	1	52.90	53.00	4	1,197	0.33%
2022/02/09	3	52.73	1	52.90	52.90	2	1,255	0.16%
2022/02/08	2	52.70	2.2	52.71	52.90	-0.2	1,260	-0.01%
2022/02/07	3	52.30	1	52.90	53.00	2	1,252	0.16%
2022/01/26	2	52.10	4	52.20	52.20	-2	1,230	-0.16%
2022/01/25	1.2	52.04	0	0.00	52.20	1.2	1,273	0.09%
2022/01/24	1.1	52.21	2	52.10	52.20	-0.9	1,288	-0.07%
2022/01/21	2.1	52.64	5	52.22	52.20	-2.9	1,287	-0.23%
2022/01/19	7.2	52.04	0	0.00	52.30	7.2	1,273	0.56%
2022/01/18	6.1	52.20	2.1	52.21	52.20	4	1,286	0.31%
2022/01/17	1	52.10	0	0.00	52.20	1	1,291	0.08%
2022/01/14	1	52.20	0	0.00	52.30	1	1,284	0.08%
2022/01/13	1	52.30	0	0.00	52.50	1	1,303	0.08%
2022/01/12	2	52.20	0	0.00	52.30	2	1,316	0.15%
2022/01/11	13	52.18	0	0.00	52.30	13	1,312	0.99%
2022/01/10	3	52.30	8	52.40	52.50	-5	1,312	-0.38%
2022/01/07	2	52.50	0	0.00	52.40	2	1,317	0.15%
2022/01/06	2	52.60	0	0.00	52.70	2	1,304	0.15%
2022/01/05	2	52.45	1.1	52.42	52.50	0.9	1,310	0.07%
2022/01/04	12	52.58	6	52.50	52.70	6	1,315	0.46%
2022/01/03	2	53.10	4	52.90	52.90	-2	1,306	-0.15%
2021/12/30	10	53.30	0	0.00	53.40	10	1,304	0.77%
2021/12/29	1	53.30	1	53.40	53.40	0	1,310	0.00%
2021/12/28	0	0.00	4.1	53.43	53.60	-4.1	1,313	-0.31%
2021/12/27	0	0.00	2	52.70	52.70	-2	1,303	-0.15%
2021/12/23	0	0.00	0.1	52.80	52.70	-0.1	1,364	-0.01%
2021/12/22	1	52.60	0	0.00	52.60	1	1,377	0.07%
2021/12/16	1	52.30	7	52.40	52.30	-6	1,393	-0.43%
2021/12/15	0	0.00	4	52.70	52.50	-4	1,410	-0.28%
2021/12/13	1	52.60	0	0.00	52.60	1	1,436	0.07%
2021/12/10	2	52.80	0	0.00	52.70	2	1,444	0.14%
2021/12/09	2	52.70	0	0.00	52.80	2	1,460	0.14%
2021/12/07	2	52.55	1	52.60	52.50	1	1,514	0.07%
2021/12/06	1	52.30	0	0.00	52.30	1	1,512	0.07%
2021/12/03	2	52.20	1	52.20	52.20	1	1,517	0.07%
2021/12/02	5	52.04	2	52.10	52.00	3	1,521	0.20%
2021/12/01	3	52.03	0	0.00	52.20	3	1,533	0.20%
2021/11/30	1	52.10	2	52.20	52.00	-1	1,570	-0.06%
2021/11/29	8	52.09	0	0.00	52.20	8	1,570	0.51%
2021/11/26	2	52.50	4	52.60	52.50	-2	1,576	-0.13%
2021/11/25	0	0.00	1	52.80	52.80	-1	1,582	-0.06%
2021/11/24	1	52.70	2	52.70	52.70	-1	1,611	-0.06%
2021/11/23	3	52.73	4	52.80	52.70	-1	1,617	-0.06%
2021/11/22	6	52.90	5	52.92	53.00	1	1,630	0.06%
2021/11/19	1	53.10	2	53.20	53.20	-1	1,644	-0.06%
2021/11/18	0	0.00	0.1	53.00	53.30	-0.1	1,662	0.00%
2021/11/17	1	52.50	0.1	52.90	52.80	0.9	1,701	0.05%
2021/11/15	2.1	52.51	1	52.51	52.40	1	1,802	0.06%
2021/11/12	4	52.75	3	52.73	52.90	1	1,806	0.06%
2021/11/11	4	52.25	0	0.00	52.40	4	1,825	0.22%
2021/11/10	16	51.99	16	51.95	52.20	0	1,863	0.00%
2021/11/09	9	52.46	0	0.00	52.20	9	1,877	0.48%
2021/11/08	11	52.65	2	52.75	52.90	9	1,858	0.48%
2021/11/05	2.1	53.12	0	0.00	53.50	2.1	1,919	0.11%
2021/11/04	6.1	53.43	1	53.40	53.50	5.1	2,054	0.25%
2021/11/03	1	53.00	3	53.13	53.50	-2	2,249	-0.09%
2021/11/02	7	53.16	0	0.00	53.00	7	2,268	0.31%
2021/11/01	4.2	53.42	3.4	53.78	53.10	0.7	2,255	0.03%
2021/10/29	1	53.60	1	53.50	53.70	0	2,266	0.00%
2021/10/28	3	53.47	0	0.00	53.70	3	2,282	0.13%
2021/10/27	4.1	53.63	7	53.56	53.70	-2.9	2,311	-0.13%
2021/10/26	5.1	53.72	0	0.00	53.60	5.1	2,329	0.22%
2021/10/25	3	53.83	0	54.00	53.90	3	2,332	0.13%
2021/10/22	0.4	53.70	8	53.51	53.50	-7.6	2,353	-0.32%
2021/10/21	2.3	53.50	0	0.00	53.20	2.3	2,371	0.09%
2021/10/20	7	54.16	0	0.00	54.00	7	2,368	0.30%
2021/10/19	1	54.40	0.2	54.60	54.30	0.8	2,363	0.03%
2021/10/18	4.1	54.33	1	54.30	54.30	3.1	2,372	0.13%
2021/10/15	3	53.97	3	53.80	53.80	0	2,373	0.00%
2021/10/14	6	53.57	0	0.00	53.70	6	2,379	0.25%
2021/10/13	0.2	53.60	3	53.50	53.40	-2.9	2,395	-0.12%
2021/10/12	0.2	53.23	3	53.03	53.30	-2.9	2,403	-0.12%
2021/10/08	5	53.22	0	0.00	53.10	5	2,402	0.21%
2021/10/05	8.6	52.88	3	53.00	53.10	5.6	2,443	0.23%
2021/10/04	2.2	53.21	0	0.00	53.20	2.2	2,459	0.09%
2021/10/01	1.2	53.59	0	0.00	53.50	1.2	2,457	0.05%
2021/09/30	0	0.00	1	54.30	54.90	-1	2,408	-0.04%
2021/09/29	0.1	54.80	0	0.00	54.60	0.1	2,413	0.00%
2021/09/28	8.2	55.53	0.2	55.70	55.20	8	2,412	0.33%
2021/09/27	12	55.07	0	0.00	55.20	12	2,399	0.50%
2021/09/24	3	54.37	2	54.30	54.40	1	2,401	0.04%
2021/09/23	0.4	54.30	0	0.00	54.20	0.4	2,425	0.02%
2021/09/22	1.2	54.05	0	0.00	54.10	1.2	2,450	0.05%
2021/09/17	4	54.20	1	54.40	54.90	3	2,464	0.12%
2021/09/16	0	0.00	1	54.40	54.40	-1	2,469	-0.04%
2021/09/15	0.1	54.92	4	54.60	54.60	-3.9	2,488	-0.16%
2021/09/14	0.1	55.10	0	0.00	54.90	0.1	2,499	0.00%
2021/09/13	5.2	54.90	4	54.70	54.90	1.2	2,506	0.05%
2021/09/10	2.1	55.75	0	0.00	55.90	2.1	2,466	0.09%
2021/09/09	0	0.00	7	55.46	55.60	-7	2,485	-0.28%
2021/09/08	3	55.77	0	0.00	55.70	3	2,499	0.12%
2021/09/07	6	56.00	1	55.80	56.00	5	2,515	0.20%
2021/09/06	7	56.69	2	56.30	56.20	5	2,541	0.20%
2021/09/01	5	55.20	1	54.50	55.50	4	2,487	0.16%
2021/08/31	0	0.00	0.2	54.50	54.10	-0.2	2,463	-0.01%
2021/08/30	2	54.05	0	0.00	54.20	2	2,461	0.08%
2021/08/26	1	54.60	0	0.00	54.40	1	2,443	0.04%
2021/08/25	6	54.64	0	0.00	54.90	6	2,445	0.25%
2021/08/23	1	52.70	0	0.00	53.80	1	2,446	0.04%
2021/08/20	3	56.13	45	56.00	56.10	-42	2,392	-1.76%
2021/08/19	2	56.35	24.1	56.30	56.20	-22.1	2,337	-0.95%
2021/08/18	3.1	56.31	0	0.00	56.90	3.1	2,301	0.13%
2021/08/17	8	56.94	0	0.00	56.80	8	2,295	0.35%
2021/08/16	26	56.22	26.1	56.22	56.30	-0.1	2,273	0.00%
2021/08/13	6.1	55.69	16	55.70	55.90	-9.9	2,251	-0.44%
2021/08/12	7	55.94	0	0.00	56.10	7	2,238	0.31%
2021/08/11	32	55.38	1	55.50	55.50	31	2,251	1.38%
2021/08/10	12.1	56.73	0	0.00	56.50	12.1	2,183	0.55%
2021/08/09	74.1	57.67	1	58.20	57.50	73.1	2,138	3.42%
2021/08/06	13	60.31	0	0.00	60.70	13	1,997	0.65%
2021/08/05	19	60.87	0	0.00	60.80	19	2,098	0.91%
2021/08/04	1	61.30	7	61.53	61.40	-6	2,236	-0.27%
2021/08/03	0	0.00	2.1	61.00	61.00	-2.1	2,297	-0.09%
2021/08/02	7	60.59	0	0.00	60.80	7	2,338	0.30%
2021/07/30	7	60.23	10	60.30	60.10	-3	2,324	-0.13%
2021/07/29	2	60.10	1	59.70	60.00	1	2,334	0.04%
2021/07/28	5.1	58.91	16	59.21	59.30	-10.9	2,358	-0.46%
2021/07/26	0.2	60.00	0	0.00	59.90	0.2	2,514	0.01%
2021/07/22	0	0.00	20	59.76	59.70	-20	2,803	-0.71%
2021/07/21	1.1	59.61	0	0.00	59.60	1.1	2,828	0.04%
2021/07/20	5	59.38	0	0.00	59.30	5	2,854	0.18%
2021/07/19	0.1	59.70	0	0.00	59.80	0.1	2,928	0.00%
2021/07/16	0.1	60.10	0	0.00	60.00	0.1	3,034	0.00%
2021/07/15	10.1	59.59	18	59.43	59.70	-7.9	3,080	-0.26%
2021/07/14	4.1	59.16	1	59.00	59.30	3.1	3,130	0.10%
2021/07/13	2	59.65	11	59.52	59.60	-9	3,192	-0.28%
2021/07/12	12.1	59.65	1	59.70	59.70	11.1	3,230	0.34%
2021/07/09	1.1	59.62	10	59.50	59.60	-8.9	3,238	-0.27%
2021/07/08	4	60.08	10	60.00	60.10	-6	3,278	-0.18%
2021/07/07	1	60.10	10	60.10	60.20	-9	3,312	-0.27%
2021/07/06	1.2	60.35	11	60.31	60.40	-9.8	3,337	-0.29%
2021/07/05	15	60.21	1	60.30	60.40	14	3,351	0.42%
2021/07/02	1.1	60.33	1.3	60.60	60.40	-0.2	3,367	-0.01%
2021/07/01	11.1	60.27	0	0.00	60.60	11.1	3,386	0.33%
2021/06/30	3.1	60.27	0.2	60.40	60.10	2.9	3,416	0.08%
2021/06/29	1	61.00	1	60.20	60.60	0	3,451	0.00%
2021/06/28	0	0.00	25	60.08	60.80	-25	3,482	-0.72%
2021/06/25	0.4	60.20	2	60.00	59.90	-1.6	3,464	-0.05%
2021/06/24	17	60.04	4	59.73	59.90	13	3,475	0.37%
2021/06/23	1	59.00	0	0.00	59.30	1	3,478	0.03%
2021/06/22	0	0.00	2	58.90	59.00	-2	3,526	-0.06%
2021/06/18	1	58.50	0	0.00	59.10	1	3,536	0.03%
2021/06/17	2	58.80	2	59.10	59.00	0	3,535	0.00%
2021/06/16	1	58.80	3	59.47	59.20	-2	3,566	-0.06%
2021/06/15	3	58.00	13	58.90	59.00	-10	3,558	-0.28%
2021/06/09	2	57.60	0	0.00	57.60	2	3,555	0.06%
2021/06/08	0	0.00	1	58.00	57.70	-1	3,574	-0.03%
2021/06/07	3	57.33	0	0.00	57.50	3	3,637	0.08%
2021/06/04	2	58.00	0	0.00	57.90	2	3,677	0.05%
2021/06/03	10	58.80	0	0.00	58.40	10	3,758	0.27%
2021/06/02	2	57.90	3	58.10	58.40	-1	3,898	-0.03%
2021/06/01	6	58.13	0.1	58.10	58.10	5.9	3,921	0.15%
2021/05/31	0.1	57.10	0.2	57.70	57.70	-0.1	3,986	0.00%
2021/05/27	0	0.00	1	56.70	56.40	-1	3,989	-0.03%
2021/05/26	2	56.50	0	0.00	56.60	2	4,000	0.05%
2021/05/25	0	0.00	5.2	56.77	56.50	-5.2	4,009	-0.13%
2021/05/24	0.1	56.90	3.9	56.62	56.50	-3.8	4,012	-0.10%
2021/05/21	4	56.93	4	56.80	56.90	0	4,036	0.00%
2021/05/20	0	0.00	3	56.50	56.90	-3	4,068	-0.07%
2021/05/19	3	56.60	1	56.50	56.40	2	4,092	0.05%
2021/05/18	2	55.00	0	0.00	57.00	2	4,061	0.05%
2021/05/17	9	55.18	6	54.88	54.50	3	4,039	0.07%
2021/05/14	1	56.00	3	55.73	56.40	-2	3,957	-0.05%
2021/05/13	3	56.00	2	56.25	56.40	1	3,896	0.03%
2021/05/12	36.1	55.63	23	56.21	55.40	13.1	3,777	0.35%
2021/05/11	34	59.61	7	59.64	59.20	27	3,640	0.74%
2021/05/10	18	59.83	12	60.33	60.50	6	3,576	0.17%
2021/05/07	2	58.80	2	58.95	59.20	0	3,533	0.00%
2021/05/06	5	58.64	0	0.00	58.70	5	3,539	0.14%
2021/05/05	8	58.76	0	0.00	58.60	8	3,526	0.23%
2021/05/04	8.1	59.20	25	58.31	58.90	-17	3,504	-0.48%
2021/05/03	12	60.11	0	0.00	60.10	12	3,424	0.35%
2021/04/29	10.1	60.20	2	61.20	59.90	8.1	3,364	0.24%
2021/04/28	12	60.86	20	60.54	61.30	-8	3,249	-0.25%
2021/04/27	1	58.10	20	58.15	58.10	-19	3,135	-0.61%
2021/04/26	11	57.81	3.2	57.86	58.00	7.8	3,121	0.25%
2021/04/23	18	57.45	2	57.30	57.50	16	3,122	0.51%
2021/04/22	21	58.71	20	58.98	57.90	1	3,093	0.03%
2021/04/21	9	57.47	6	57.92	57.70	3	2,995	0.10%
2021/04/19	1	57.80	14.1	57.79	58.40	-13.1	2,966	-0.44%
2021/04/16	5	56.78	0	0.00	57.00	5	2,948	0.17%
2021/04/15	11	56.31	3.2	56.54	56.50	7.8	2,932	0.26%
2021/04/14	14	56.16	9	56.49	56.30	5	2,957	0.17%
2021/04/13	1	55.50	8	56.29	56.10	-7	2,959	-0.24%
2021/04/12	8	55.00	0	0.00	55.20	8	3,012	0.27%
2021/04/09	3	54.17	2	54.10	54.20	1	3,138	0.03%
2021/04/08	1	54.20	0	0.00	54.40	1	3,172	0.03%
2021/04/07	0	0.00	4	54.00	54.50	-4	3,199	-0.13%
2021/04/06	12.1	54.56	4	54.80	54.40	8.1	3,342	0.24%
2021/04/01	2	54.90	12	54.91	54.50	-10	3,503	-0.29%
2021/03/31	5	55.04	0	0.00	54.60	5	3,561	0.14%
2021/03/30	2	54.00	2	54.10	54.70	0	3,507	0.00%
2021/03/29	10	54.10	5	54.10	54.20	5	3,488	0.14%
2021/03/26	2	53.95	8	54.24	54.10	-6	3,484	-0.17%
2021/03/25	2	53.50	33	53.75	53.80	-31	3,464	-0.89%
2021/03/24	3	52.80	7	52.90	52.90	-4	3,422	-0.12%
2021/03/23	0	0.00	2	52.70	52.50	-2	3,419	-0.06%
2021/03/22	0	0.00	2	52.45	52.60	-2	3,426	-0.06%
2021/03/19	5	51.88	5	51.90	51.90	0	3,430	0.00%
2021/03/18	2	52.55	0	0.00	52.50	2	3,413	0.06%
2021/03/17	3	52.47	0	0.00	52.50	3	3,452	0.09%
2021/03/16	1	52.00	10	52.50	52.40	-9	3,541	-0.25%
2021/03/15	1	52.70	0	0.00	52.20	1	3,530	0.03%
2021/03/12	1	52.80	0	0.00	52.70	1	3,521	0.03%
2021/03/11	2.2	52.41	2	52.45	52.30	0.2	3,524	0.01%
2021/03/10	12	53.20	13.8	53.28	53.20	-1.8	3,487	-0.05%
2021/03/09	15.1	52.67	46	52.92	53.20	-30.9	3,445	-0.90%
2021/03/08	12.1	52.66	13.3	52.55	53.00	-1.2	3,366	-0.03%
2021/03/05	2.2	51.07	10	51.00	51.00	-7.8	3,222	-0.24%
2021/03/04	4	50.68	21.6	51.19	50.70	-17.6	3,212	-0.55%
2021/03/03	6	49.91	0	0.00	50.30	6	3,138	0.19%
2021/03/02	1	49.95	0	0.00	49.85	1	3,113	0.03%
2021/02/26	10	49.95	0	0.00	50.00	10	3,110	0.32%
2021/02/25	5	50.16	0	0.00	50.30	5	3,093	0.16%
2021/02/24	3	50.10	0	0.00	50.10	3	3,097	0.10%
2021/02/23	1	50.40	0	0.00	50.20	1	3,082	0.03%
2021/02/22	3	50.00	1	50.10	50.00	2	3,049	0.07%
2021/02/19	5	49.98	22	50.15	50.30	-17	3,001	-0.57%
2021/02/18	6	49.16	16	49.31	49.65	-10	2,976	-0.34%
2021/02/17	21	48.85	1.1	48.73	48.95	19.9	2,983	0.67%
2021/02/05	3	48.18	0	0.00	48.40	3	2,987	0.10%
2021/02/04	1	48.10	2	48.25	48.30	-1	2,986	-0.03%
2021/02/03	1	48.05	0	0.00	48.30	1	3,008	0.03%
2021/02/02	2	47.95	1	47.90	47.85	1	3,026	0.03%
2021/02/01	2	47.95	1	47.95	47.90	1	3,001	0.03%
2021/01/29	1	48.65	11	48.70	48.25	-10	2,976	-0.34%
2021/01/28	1	48.35	3	48.47	48.70	-2	2,964	-0.07%
2021/01/27	7.1	48.65	0	0.00	48.70	7.1	2,948	0.24%
2021/01/26	1	48.80	0	0.00	48.85	1	2,939	0.03%
2021/01/25	3	48.83	0	0.00	49.00	3	2,936	0.10%
2021/01/22	2.1	49.14	0	0.00	49.20	2.1	2,927	0.07%
2021/01/21	2	47.80	2	47.83	48.00	0	2,902	0.00%
2021/01/20	7	48.21	19	48.25	47.65	-12	2,905	-0.41%
2021/01/19	10	48.64	0	0.00	48.95	10	2,857	0.35%
2021/01/18	2	48.30	3	48.43	48.50	-1	2,862	-0.03%
2021/01/15	26.2	49.60	17	49.58	48.90	9.2	2,830	0.33%
2021/01/14	2	49.98	0	0.00	49.85	2	2,829	0.07%
2021/01/13	17	50.06	1	50.20	50.10	16	2,822	0.57%
2021/01/12	2.1	50.35	2	50.30	50.00	0.1	2,803	0.00%
2021/01/11	4	50.80	4.1	50.61	51.00	-0.1	2,781	0.00%
2021/01/08	6	49.92	2	50.00	50.10	4	2,724	0.15%
2021/01/07	2	50.00	1	50.00	50.00	1	2,684	0.04%
2021/01/06	1.3	50.03	63	49.60	49.65	-61.7	2,649	-2.33%
2021/01/05	23	50.13	2	50.90	50.20	21	2,609	0.80%
2021/01/04	18	51.29	15	51.91	51.00	3	2,554	0.12%
2020/12/31	16	50.10	3	50.50	50.80	13	2,435	0.53%
2020/12/30	1	49.90	2	49.95	49.95	-1	2,412	-0.04%
2020/12/29	15.2	49.94	4	50.06	50.30	11.2	2,400	0.47%
2020/12/28	79.1	50.04	40	49.99	51.00	39.1	2,253	1.74%
2020/12/25	5	47.85	24	48.34	48.10	-19	2,062	-0.92%
2020/12/24	2	46.85	0.2	46.80	46.80	1.8	1,951	0.09%
2020/12/23	1	46.55	0	0.00	46.70	1	1,955	0.05%
2020/12/22	4	46.59	0.1	46.25	46.25	3.9	1,979	0.20%
2020/12/21	1	46.55	1	46.00	46.60	0	2,000	0.00%
2020/12/17	6	45.68	2	45.95	45.60	4	2,001	0.20%
2020/12/16	1	45.90	0	0.00	46.00	1	1,994	0.05%
2020/12/15	12	45.95	4	45.85	45.70	8	1,990	0.40%
2020/12/14	12	46.48	0	0.00	46.30	12	1,980	0.61%
2020/12/11	6	46.75	1	47.05	46.90	5	1,961	0.25%
2020/12/10	2	47.20	14	47.53	47.50	-12	1,922	-0.62%
2020/12/09	1.1	46.15	1	46.40	46.30	0.1	1,833	0.01%
2020/12/08	14	46.12	3	46.22	46.05	11	1,854	0.59%
2020/12/07	6	46.27	0	0.00	46.10	6	1,853	0.32%
2020/12/04	6	46.13	0	0.00	46.40	6	1,866	0.32%
2020/12/03	6	46.27	0	0.00	46.25	6	1,864	0.32%
2020/12/02	1	46.55	0	0.00	46.35	1	1,882	0.05%
2020/12/01	1	46.75	0	0.00	46.60	1	1,919	0.05%
2020/11/30	1	47.05	0	0.00	46.35	1	2,025	0.05%
2020/11/27	0	0.00	2	47.00	47.00	-2	2,026	-0.10%
2020/11/26	1	46.60	2.2	46.75	46.70	-1.2	2,074	-0.06%
2020/11/25	1	46.60	0.3	46.70	46.65	0.7	2,165	0.03%
2020/11/24	1	46.55	4	46.50	46.45	-3	2,277	-0.13%
2020/11/23	0	0.00	1	46.75	46.65	-1	2,390	-0.04%
2020/11/20	1.1	46.21	0	0.00	46.15	1.1	2,438	0.05%
2020/11/19	8	46.49	0	0.00	46.40	8	2,496	0.32%
2020/11/18	1	46.90	0	0.00	46.75	1	2,515	0.04%
2020/11/17	5	46.61	0	0.00	46.80	5	2,550	0.20%
2020/11/16	0.2	46.85	3	46.90	46.65	-2.8	2,617	-0.11%
2020/11/13	1	46.75	0	0.00	46.60	1	2,640	0.04%
2020/11/12	1	46.20	1	46.30	46.15	0	2,659	0.00%
2020/11/11	3	46.23	3	46.38	46.45	0	2,733	0.00%
2020/11/10	2	45.80	0	0.00	45.90	2	2,745	0.07%
2020/11/04	3	44.90	0	0.00	44.90	3	2,819	0.11%
2020/10/29	1	45.45	0	0.00	45.45	1	2,823	0.04%
2020/10/26	0	0.00	0	45.60	45.60	0	2,816	0.00%
2020/10/19	0	0.00	1	45.20	45.25	-1	2,816	-0.04%
2020/10/15	10	44.73	0.2	44.75	44.75	9.9	2,864	0.34%
2020/10/12	20	44.86	0	0.00	44.90	20	3,011	0.66%
2020/10/08	0	0.00	1	44.55	44.55	-1	3,068	-0.03%
2020/10/07	0	0.00	2	44.00	44.10	-2	3,100	-0.06%
2020/10/05	1	43.00	0	0.00	42.95	1	3,124	0.03%
2020/09/30	2	42.00	0	0.00	42.25	2	3,130	0.06%
2020/09/29	3	42.15	0	0.00	42.10	3	3,136	0.10%
2020/09/28	1	42.15	0	0.00	42.25	1	3,160	0.03%
2020/09/25	8	41.99	0	0.00	42.10	8	3,176	0.25%
2020/09/24	15	41.64	15	41.77	41.50	0	3,190	0.00%
2020/09/23	12	43.07	0	0.00	42.85	12	3,154	0.38%
2020/09/22	12	43.55	0	0.00	43.50	12	3,153	0.38%
2020/09/21	1	43.95	0	0.00	43.90	1	3,142	0.03%
2020/09/18	0	0.00	3.7	43.82	43.80	-3.7	3,141	-0.12%
2020/09/17	0	0.00	2	43.90	43.90	-2	3,130	-0.06%
2020/09/16	3	43.55	0	0.00	43.55	3	3,117	0.10%
2020/09/14	0	0.00	1.5	43.80	43.80	-1.5	3,143	-0.05%
2020/09/11	6	43.46	0	0.00	43.00	6	3,168	0.19%
2020/09/09	1	43.65	0	0.00	43.55	1	3,182	0.03%
2020/09/08	1	43.50	0	0.00	44.20	1	3,167	0.03%
2020/09/07	0	0.00	2	43.30	43.50	-2	3,171	-0.06%
2020/09/04	1	42.70	3	43.57	43.60	-2	3,183	-0.06%
2020/09/03	16	43.80	3	43.58	43.50	13	3,162	0.41%
2020/09/02	2	44.55	0	0.00	44.50	2	3,078	0.06%
2020/09/01	11	44.80	2	44.88	44.45	9	3,094	0.29%
2020/08/31	4	44.68	4	45.38	45.25	0	3,068	0.00%
2020/08/28	2	46.53	0	0.00	46.45	2	2,979	0.07%
2020/08/27	2	49.10	2	49.13	48.95	0	2,876	0.00%
2020/08/26	1	48.95	1	48.95	48.90	0	2,753	0.00%
2020/08/25	1	48.90	0	0.00	48.90	1	2,706	0.04%
2020/08/24	2	48.90	1	48.80	48.75	1	2,668	0.04%
2020/08/21	9	48.93	13	49.05	48.85	-4	2,666	-0.15%
2020/08/20	12	48.38	4	47.55	47.90	8	2,639	0.30%
2020/08/19	4	49.41	2	49.60	49.60	2	2,575	0.08%
2020/08/18	1	48.45	3	48.97	48.95	-2	2,562	-0.08%
2020/08/17	3	48.65	18	48.38	48.90	-15	2,538	-0.59%
2020/08/14	2	46.83	2	47.18	47.15	0	2,482	0.00%
2020/08/13	0	0.00	8	46.93	46.85	-8	2,509	-0.32%
2020/08/12	1	46.35	0	0.00	46.15	1	2,599	0.04%
2020/08/11	2	46.33	1	46.75	46.25	1	2,673	0.04%
2020/08/10	0	0.00	13	46.93	47.00	-13	2,707	-0.48%
2020/08/06	1	45.95	0	0.00	45.85	1	2,725	0.04%
2020/08/04	0	0.00	5	46.55	46.25	-5	2,825	-0.18%
2020/07/31	1	45.75	1	46.00	46.10	0	2,925	0.00%
2020/07/30	1	46.25	15	46.05	46.25	-14	2,965	-0.47%
2020/07/29	0	0.00	5	45.80	45.30	-5	3,030	-0.16%
2020/07/28	2	45.60	0	0.00	45.10	2	3,046	0.07%
2020/07/24	2	45.90	0	0.00	45.90	2	3,119	0.06%
2020/07/22	1	46.45	0	46.20	46.15	1	3,153	0.03%
2020/07/21	1	47.10	0	0.00	46.90	1	3,180	0.03%
2020/07/20	4	47.15	5	47.10	47.45	-1	3,156	-0.03%
2020/07/17	2	46.40	5	46.36	46.20	-3	3,124	-0.10%
2020/07/16	5	47.40	2	47.20	47.10	3	3,093	0.10%
2020/07/15	11	46.37	6.3	46.45	47.00	4.7	3,025	0.15%
2020/07/14	8	45.24	2	45.38	45.15	6	2,974	0.20%
2020/07/13	0	0.00	45	44.94	44.95	-45	2,935	-1.53%
2020/07/09	1	44.15	1	44.05	44.05	0	2,934	0.00%
2020/07/07	0	0.00	6	43.70	43.80	-6	2,922	-0.21%
2020/07/06	1	43.70	1	43.65	43.60	0	2,909	0.00%
2020/07/03	1	43.50	3	43.52	43.45	-2	2,913	-0.07%
2020/07/02	1	43.55	3	43.50	43.60	-2	2,911	-0.07%
2020/07/01	1	42.85	0	0.00	42.95	1	2,924	0.03%
2020/06/30	4	42.69	0	0.00	42.65	4	2,956	0.14%
2020/06/18	1	43.75	1	43.90	43.80	0	3,094	0.00%
2020/06/17	1	43.60	4	43.50	43.10	-3	3,072	-0.10%
2020/06/15	3	42.97	0	0.00	42.70	3	3,137	0.10%
2020/06/12	7	42.08	1	42.30	42.25	6	3,153	0.19%
2020/06/10	0	0.00	4	43.25	43.55	-4	3,176	-0.13%
2020/06/08	10.1	43.75	0	0.00	43.80	10.1	3,261	0.31%
2020/06/04	2	44.10	0	0.00	44.15	2	3,264	0.06%
2020/05/29	1	43.00	0	0.00	43.00	1	3,308	0.03%
2020/05/27	1	44.25	0	0.00	44.15	1	3,284	0.03%
2020/05/26	1	44.70	0	0.00	44.20	1	3,277	0.03%
2020/05/25	0	0.00	2	44.30	44.25	-2	3,253	-0.06%
2020/05/21	0	0.00	0	43.95	44.00	0	3,204	0.00%
2020/05/20	0	0.00	11	43.85	43.85	-11	3,194	-0.34%
2020/05/19	9	44.72	17	44.69	44.80	-8	3,156	-0.25%
2020/05/18	5	44.06	31	43.82	43.90	-26	3,046	-0.85%
2020/05/15	2	42.65	3	42.90	42.80	-1	2,985	-0.03%
2020/05/14	3	42.67	1	42.55	41.90	2	2,929	0.07%
2020/05/12	2	41.90	0	0.00	42.15	2	2,867	0.07%
2020/05/11	1	42.80	4.1	42.87	43.00	-3.1	2,814	-0.11%
2020/05/08	4	42.75	23	42.98	43.35	-19	2,793	-0.68%
2020/05/07	6	42.10	2.8	42.15	42.25	3.2	2,723	0.12%
2020/05/06	3	41.95	5	42.25	41.50	-2	2,732	-0.07%
2020/05/05	0	0.00	10	41.67	41.95	-10	2,696	-0.37%
2020/05/04	6	40.72	5	40.90	40.85	1	2,635	0.04%
2020/04/30	1	41.60	14	41.34	41.45	-13	2,619	-0.50%
2020/04/29	6	41.44	12	41.48	41.45	-6	2,599	-0.23%
2020/04/28	6	40.50	1.9	40.60	40.70	4.1	2,530	0.16%
2020/04/27	0	0.00	2	39.90	39.90	-2	2,546	-0.08%
2020/04/24	12	39.49	0	0.00	39.80	12	2,535	0.47%
2020/04/23	0	0.00	2	39.25	39.30	-2	2,481	-0.08%
2020/04/22	1	38.65	0	0.00	38.55	1	2,464	0.04%
2020/04/21	2	39.03	0	0.00	38.65	2	2,460	0.08%
2020/04/20	0	0.00	2	39.43	39.45	-2	2,443	-0.08%
2020/04/17	2	39.15	3	39.47	38.80	-1	2,439	-0.04%
2020/04/16	1	39.35	0	0.00	39.40	1	2,399	0.04%
2020/04/15	8	39.53	3	39.07	39.70	5	2,387	0.21%
2020/04/14	0	0.00	1	37.95	38.45	-1	2,340	-0.04%
2020/04/13	5	37.64	1	37.85	37.65	4	2,344	0.17%
2020/04/10	1	37.60	1	37.75	37.80	0	2,362	0.00%
2020/04/09	2	37.50	3	37.50	37.50	-1	2,413	-0.04%
2020/04/08	28	37.19	2	37.43	37.15	26	2,434	1.07%
2020/04/07	2	37.25	0	0.00	37.05	2	2,420	0.08%
2020/04/06	0	0.00	5	37.05	37.05	-5	2,390	-0.21%
2020/04/01	8	36.90	16	37.08	36.95	-8	2,378	-0.34%
2020/03/31	10	37.16	0	0.00	36.95	10	2,330	0.43%
2020/03/30	1	36.70	2	36.55	36.50	-1	2,283	-0.04%
2020/03/27	24	35.23	5.3	35.12	35.10	18.7	2,246	0.83%
2020/03/26	0	0.00	3	34.90	34.90	-3	2,248	-0.13%
2020/03/25	26	35.01	3	35.10	34.90	23	2,283	1.01%
2020/03/24	3	34.05	5	34.20	33.85	-2	2,419	-0.08%
2020/03/23	5.3	33.74	0	0.00	33.30	5.3	2,595	0.20%
2020/03/19	1	32.30	6	32.55	32.00	-5	2,620	-0.19%
2020/03/18	2	35.33	6	35.77	34.70	-4	2,586	-0.15%
2020/03/17	3	35.08	2	35.28	35.25	1	2,605	0.04%
2020/03/16	6	35.91	16	36.20	35.80	-10	2,565	-0.39%
2020/03/13	13	35.65	16	35.30	36.00	-3	2,543	-0.12%
2020/03/12	3	37.77	5	38.20	37.40	-2	2,469	-0.08%
2020/03/10	2	38.05	0	0.00	38.40	2	2,442	0.08%
2020/03/09	18	39.05	2	38.65	38.65	16	2,495	0.64%
2020/03/06	1	40.00	0	0.00	40.05	1	2,473	0.04%
2020/03/05	3	40.20	0	0.00	40.30	3	2,496	0.12%
2020/03/04	2	40.00	0	0.00	40.00	2	2,515	0.08%
2020/03/03	1	40.30	0	0.00	40.15	1	2,510	0.04%
2020/03/02	7	39.80	1	40.20	40.00	6	2,509	0.24%
2020/02/27	3	40.30	1	40.20	40.30	2	2,496	0.08%
2020/02/25	10	40.40	1.1	40.32	40.45	8.9	2,544	0.35%
2020/02/24	2	40.58	0	0.00	40.55	2	2,540	0.08%
2020/02/20	1	41.40	0	0.00	41.30	1	2,548	0.04%
2020/02/19	1	41.40	1	41.55	41.45	0	2,564	0.00%
2020/02/18	5	41.48	2	41.80	41.45	3	2,571	0.12%
2020/02/17	1	40.95	0	0.00	40.95	1	2,580	0.04%
2020/02/14	3	40.77	0	0.00	40.75	3	2,690	0.11%
2020/02/13	0	0.00	1	40.60	40.70	-1	2,730	-0.04%
2020/02/12	1	40.30	0	0.00	40.65	1	2,743	0.04%
2020/02/10	0	0.00	1	40.10	40.25	-1	2,754	-0.04%
2020/02/07	2	40.95	0	0.00	40.50	2	2,744	0.07%
2020/02/06	0	0.00	0.1	41.40	41.30	-0.1	2,719	0.00%
2020/02/04	1	41.20	0	0.00	41.05	1	2,714	0.04%
2020/02/03	2	40.55	2.2	40.57	41.05	-0.2	2,723	-0.01%
2020/01/31	3	41.27	0	0.00	41.30	3	2,692	0.11%
2020/01/30	8	40.34	0	0.00	40.40	8	2,679	0.30%
2020/01/17	0	0.00	4	43.00	43.00	-4	2,656	-0.15%
2020/01/14	3	43.15	0	0.00	43.05	3	2,686	0.11%
2020/01/13	1	43.50	0	0.00	43.25	1	2,706	0.04%
2020/01/09	2	42.95	0	0.00	42.95	2	2,742	0.07%
2020/01/08	2	42.80	20	42.80	42.75	-18	2,748	-0.66%
2020/01/06	0	0.00	1	42.05	42.00	-1	2,715	-0.04%
2020/01/03	3	43.00	0	0.00	42.45	3	2,692	0.11%
2020/01/02	7	43.16	0	0.00	43.20	7	2,630	0.27%
2019/12/30	10	44.00	0	0.00	44.00	10	2,589	0.39%
2019/12/26	1	44.10	10	44.16	44.15	-9	2,568	-0.35%
2019/12/25	3	44.53	1	44.70	44.25	2	2,571	0.08%
2019/12/24	0	0.00	1	44.30	44.40	-1	2,563	-0.04%
2019/12/23	2	44.10	1	44.15	44.15	1	2,553	0.04%
2019/12/20	4	44.90	2	44.68	44.70	2	2,525	0.08%
2019/12/19	4	45.18	2	44.83	44.80	2	2,487	0.08%
2019/12/18	7	43.68	3	43.67	43.70	4	2,326	0.17%
2019/12/17	0	0.00	6	41.93	42.15	-6	2,132	-0.28%
2019/12/16	1	41.70	0	0.00	41.45	1	2,083	0.05%
2019/12/13	5	41.53	0	0.00	41.30	5	2,090	0.24%
2019/12/10	2	41.05	1	41.20	41.10	1	2,034	0.05%
2019/12/09	1	41.50	0	0.00	41.50	1	2,024	0.05%
2019/12/06	1	41.55	1.1	41.73	41.60	-0.1	2,019	0.00%
2019/12/05	2	41.78	1	41.55	41.55	1	2,010	0.05%
2019/12/04	2	40.70	6.7	41.87	41.45	-4.7	1,983	-0.24%
2019/12/03	1	40.65	1	40.60	40.65	0	1,891	0.00%
2019/12/02	1	40.10	7	39.93	40.10	-6	1,845	-0.33%
2019/11/29	0	0.00	1	39.45	39.60	-1	1,822	-0.05%
2019/11/28	1	39.70	0	0.00	39.60	1	1,812	0.06%
2019/11/27	0	0.00	3	39.72	39.80	-3	1,820	-0.16%
2019/11/25	1	39.45	0	0.00	39.40	1	1,821	0.05%
2019/11/22	6	39.72	2	39.50	39.45	4	1,842	0.22%
2019/11/21	2	40.05	0	0.00	40.00	2	1,832	0.11%
2019/11/19	0	0.00	1	40.45	40.35	-1	1,851	-0.05%
2019/11/18	0	0.00	3	39.88	40.00	-3	1,839	-0.16%
2019/11/15	2	39.80	2	39.90	39.70	0	1,812	0.00%
2019/11/14	0	0.00	4	39.86	39.90	-4	1,845	-0.22%
2019/11/13	10	39.45	16	39.79	39.75	-6	1,837	-0.33%
2019/11/12	5	38.77	0	0.00	38.80	5	1,731	0.29%
2019/11/11	2	38.10	0.1	38.35	38.35	2	1,738	0.11%
2019/11/08	0	0.00	0.1	38.30	38.30	-0.1	1,731	0.00%
2019/11/07	2	38.05	1	38.30	38.20	1	1,733	0.06%
2019/11/05	1	37.65	0	0.00	37.65	1	1,734	0.06%
2019/10/31	1	37.75	1.1	37.75	37.70	-0.1	1,827	0.00%
2019/10/28	1	38.15	1	38.20	38.00	0	1,869	0.00%
2019/10/25	1	38.20	2	38.15	38.20	-1	1,897	-0.05%
2019/10/23	0.8	37.55	0	0.00	37.35	0.8	1,850	0.04%
2019/10/22	1	37.85	0	0.00	37.75	1	1,842	0.05%
2019/10/18	4	37.23	0.1	37.85	37.85	4	1,804	0.22%
2019/10/16	0	0.00	0.1	37.60	37.60	-0.1	1,739	0.00%
2019/10/09	12.2	36.83	0	0.00	36.80	12.2	1,713	0.71%
2019/10/08	3	37.15	0	0.00	37.10	3	1,698	0.18%
2019/10/07	0	0.00	2.3	37.23	37.40	-2.3	1,691	-0.13%
2019/10/04	3	37.13	0	0.00	37.15	3	1,690	0.18%
2019/09/27	3.9	37.77	0	0.00	37.70	3.9	1,688	0.23%
2019/09/19	2	39.00	0.2	39.00	38.95	1.8	1,867	0.10%
2019/09/18	0	0.00	2.1	39.05	38.95	-2.1	2,081	-0.10%
2019/09/17	0	0.00	3	38.37	38.30	-3	2,070	-0.14%
2019/09/16	2	38.10	2	38.05	38.30	0	2,065	0.00%
2019/09/12	2	37.60	0	0.00	37.65	2	2,048	0.10%
2019/09/11	1	37.75	0	0.00	37.85	1	2,063	0.05%
2019/09/10	3	37.57	0	0.00	37.70	3	2,072	0.14%
2019/09/09	0	0.00	1	37.80	37.75	-1	2,070	-0.05%
2019/09/06	2	37.63	0	0.00	37.65	2	2,068	0.10%
2019/09/05	5	37.95	0	0.00	37.90	5	2,077	0.24%
2019/09/04	10	38.30	4	38.18	38.25	6	2,077	0.29%
2019/09/03	0	0.00	5	37.70	37.75	-5	2,090	-0.24%
2019/09/02	0	0.00	1	37.50	37.35	-1	2,114	-0.05%
2019/08/29	11	36.75	0	0.00	36.75	11	2,123	0.52%
2019/08/28	2	36.85	2	36.75	36.80	0	2,160	0.00%
2019/08/27	0	0.00	7	37.00	36.95	-7	2,170	-0.32%
2019/08/26	5	39.60	3	39.55	39.55	2	2,175	0.09%
2019/08/23	2	39.23	0	0.00	39.40	2	2,150	0.09%
2019/08/22	8	38.80	1	38.75	39.20	7	2,172	0.32%
2019/08/21	1	39.05	0	0.00	38.95	1	2,196	0.05%
2019/08/20	1	39.15	0	0.00	39.10	1	2,264	0.04%
2019/08/19	39	39.06	0	0.00	38.80	39	2,281	1.71%
2019/08/16	11	39.38	0	0.00	39.35	11	2,257	0.49%
2019/08/15	7	39.67	0	0.00	39.85	7	2,265	0.31%
2019/08/14	3	40.50	0	0.00	40.10	3	2,340	0.13%
2019/08/12	0	0.00	1	41.70	41.45	-1	2,526	-0.04%
2019/08/08	1	41.55	0	0.00	41.20	1	2,514	0.04%
2019/08/07	3	41.60	0	0.00	41.00	3	2,521	0.12%
2019/08/06	0	0.00	5	41.10	41.15	-5	2,497	-0.20%
2019/08/05	1	41.75	14	41.24	40.75	-13	2,518	-0.52%
2019/08/02	7	40.76	1	40.85	40.80	6	2,453	0.24%
2019/08/01	0	0.00	2	40.95	40.80	-2	2,449	-0.08%
2019/07/31	0	0.00	3	40.83	40.80	-3	2,457	-0.12%
2019/07/30	0	0.00	4	40.35	40.45	-4	2,435	-0.16%
2019/07/29	0	0.00	2	40.65	40.70	-2	2,425	-0.08%
2019/07/26	1	39.65	1	39.90	39.90	0	2,393	0.00%
2019/07/25	1	39.95	2	39.93	39.90	-1	2,397	-0.04%
2019/07/24	1	39.70	0	0.00	39.65	1	2,391	0.04%
2019/07/23	1	39.85	1	39.70	39.80	0	2,388	0.00%
2019/07/22	2	39.70	0	0.00	39.70	2	2,394	0.08%
2019/07/19	1	39.65	1	39.55	39.60	0	2,412	0.00%
2019/07/18	1	39.25	0	0.00	39.10	1	2,428	0.04%
2019/07/17	14	39.13	0	0.00	39.10	14	2,440	0.57%
2019/07/16	3	39.33	0	0.00	39.30	3	2,459	0.12%
2019/07/15	1	39.65	2	39.63	39.60	-1	2,441	-0.04%
2019/07/11	0	0.00	20	39.55	39.60	-20	2,448	-0.82%
2019/07/10	0	0.00	5	39.80	39.90	-5	2,453	-0.20%
2019/07/08	1	39.40	0	0.00	39.40	1	2,437	0.04%
2019/07/05	3	39.40	0	0.00	39.50	3	2,441	0.12%
2019/07/04	2	39.38	0	0.00	39.40	2	2,444	0.08%
2019/07/01	19	39.33	0	0.00	39.15	19	2,421	0.78%
2019/06/28	0	0.00	4	39.90	39.95	-4	2,373	-0.17%
2019/06/27	4	40.45	10	40.15	40.45	-6	2,339	-0.26%
2019/06/26	45	41.33	46	40.55	40.45	-1	2,315	-0.04%
2019/06/25	57	40.83	96.1	40.55	40.80	-39.1	2,236	-1.75%
2019/06/24	0	0.00	2	39.45	39.35	-2	2,014	-0.10%
2019/06/21	0	0.00	1	38.65	38.65	-1	1,991	-0.05%
2019/06/20	20	38.90	0	0.00	38.90	20	1,976	1.01%
2019/06/19	1	39.25	0	0.00	38.90	1	1,969	0.05%
2019/06/14	1	38.90	0	0.00	38.80	1	1,925	0.05%
2019/06/13	2	38.58	2	38.80	38.85	0	1,931	0.00%
2019/06/12	3	38.47	0	0.00	38.40	3	1,927	0.16%
2019/06/11	6	39.07	0.4	39.00	39.00	5.7	1,945	0.29%
2019/06/10	6	39.09	6	39.48	39.55	0	1,921	0.00%
2019/06/06	1	38.85	1	39.05	39.05	0	1,914	0.00%
2019/06/04	1	39.10	11	39.05	39.05	-10	1,879	-0.53%
2019/06/03	3	38.37	0	0.00	38.35	3	1,841	0.16%
2019/05/31	3	38.65	1	38.60	38.55	2	1,814	0.11%
2019/05/30	1	38.85	1	38.70	39.15	0	1,773	0.00%
2019/05/29	1	39.15	1	39.05	39.20	0	1,754	0.00%
2019/05/28	1	39.10	11	39.49	38.80	-10	1,713	-0.58%
2019/05/27	0	0.00	23	39.03	39.00	-23	1,660	-1.38%
2019/05/23	1	38.05	2.1	38.05	38.00	-1.1	1,559	-0.07%
2019/05/22	3	37.93	3	38.22	38.00	0	1,540	0.00%
2019/05/21	0	0.00	2	38.58	38.30	-2	1,506	-0.13%
2019/05/20	4	38.61	14	38.58	38.15	-10	1,428	-0.70%
2019/05/17	0	0.00	28	37.42	37.50	-28	1,319	-2.12%
2019/05/16	1	36.20	1	36.30	36.05	0	1,208	0.00%
2019/05/15	1	36.50	2	36.55	36.50	-1	1,203	-0.08%
2019/05/14	1	36.10	20	36.12	36.45	-19	1,185	-1.60%
2019/05/13	1	36.35	32	36.24	36.45	-31	1,166	-2.66%
2019/05/10	1	35.50	0	0.00	35.45	1	1,105	0.09%
2019/05/08	0	0.00	1	36.10	35.95	-1	1,091	-0.09%
2019/05/07	5	35.41	0	0.00	35.70	5	1,071	0.47%
2019/05/06	1	35.25	0	0.00	35.20	1	1,060	0.09%
2019/05/03	2	35.25	0	0.00	35.30	2	1,056	0.19%
2019/05/02	1	35.35	0	0.00	35.25	1	1,060	0.09%
2019/04/30	1	35.50	0	0.00	35.10	1	1,064	0.09%
2019/04/29	1	35.35	0	0.00	35.40	1	1,059	0.09%
2019/04/25	5	35.60	0	0.00	35.60	5	1,052	0.48%
2019/04/24	0	0.00	1	36.00	36.00	-1	1,046	-0.10%
2019/04/23	0	0.00	6	36.08	36.05	-6	1,046	-0.57%
2019/04/22	4	35.90	6	35.64	35.90	-2	1,047	-0.19%
2019/04/19	1	35.15	0	0.00	35.10	1	1,044	0.10%
2019/04/17	2	35.10	0	0.00	35.15	2	1,134	0.18%
2019/04/16	3.2	35.03	0	0.00	35.00	3.2	1,153	0.28%
2019/04/15	1	35.30	0	0.00	35.20	1	1,195	0.08%
2019/04/12	4	35.24	1	35.20	35.20	3	1,287	0.23%
2019/04/10	0.8	35.30	1	35.25	35.30	-0.2	1,323	-0.02%
2019/04/09	0.8	35.30	0	0.00	35.30	0.8	1,340	0.06%
2019/04/02	0	0.00	0.3	35.15	35.10	-0.3	1,380	-0.02%
2019/04/01	0	35.20	0	0.00	35.20	0	1,424	0.00%
2019/03/29	1	35.35	0	0.00	35.30	1	1,478	0.07%
2019/03/20	3	34.97	0	0.00	35.25	3	1,684	0.18%
2019/03/18	0	35.30	3	35.15	35.30	-3	1,677	-0.18%
2019/03/15	3	35.20	0	0.00	35.40	3	1,668	0.18%
2019/03/14	0	0.00	1	34.85	34.90	-1	1,647	-0.06%
2019/03/12	4	34.29	0	0.00	34.05	4	1,612	0.25%
2019/03/08	1	34.70	0	0.00	34.70	1	1,593	0.06%
2019/03/06	1	34.90	0	0.00	34.95	1	1,594	0.06%
2019/02/27	0	0.00	0	34.80	34.70	0	1,607	0.00%
2019/02/25	0.9	35.00	0	0.00	34.85	0.9	1,597	0.05%
2019/02/22	0	0.00	3	35.00	35.00	-3	1,593	-0.19%
2019/02/20	1	35.00	0	0.00	35.05	1	1,580	0.06%
2019/02/18	0	0.00	20	34.78	35.20	-20	1,568	-1.27%
2019/02/15	0	0.00	2	34.45	34.40	-2	1,538	-0.13%
2019/02/14	0	0.00	2	34.70	34.65	-2	1,533	-0.13%
2019/02/13	0	0.00	1	34.90	34.85	-1	1,532	-0.07%
2019/02/11	5	34.55	0	0.00	34.70	5	1,544	0.32%
2019/01/30	3	34.65	0	0.00	34.70	3	1,536	0.20%
2019/01/28	0	0.00	3	34.35	34.85	-3	1,528	-0.20%
2019/01/25	2	34.45	5	34.40	34.35	-3	1,523	-0.20%
2019/01/21	1	34.80	0	0.00	34.80	1	1,548	0.06%
2019/01/18	1	34.95	0	0.00	34.80	1	1,587	0.06%
2019/01/16	1	34.90	0	0.00	34.90	1	1,614	0.06%
2019/01/15	10	35.05	0	0.00	35.10	10	1,609	0.62%
2019/01/14	0	0.00	2	34.60	34.80	-2	1,612	-0.12%
2019/01/11	1	34.80	1	34.90	34.80	0	1,653	0.00%
2019/01/10	4	35.48	6	35.48	35.25	-2	1,628	-0.12%
2019/01/09	0	0.00	2	35.10	35.20	-2	1,576	-0.13%
2019/01/08	2	34.85	1	35.00	34.75	1	1,542	0.06%
2019/01/07	16	35.13	8	35.09	35.20	8	1,527	0.52%
2019/01/04	0	0.00	4	34.99	34.80	-4	1,486	-0.27%
2019/01/03	5	34.36	3	34.27	34.10	2	1,429	0.14%
2019/01/02	7	34.09	6	34.21	33.80	1	1,402	0.07%
2018/12/28	0	0.00	5	33.55	33.50	-5	1,382	-0.36%
2018/12/27	0	0.00	28	33.79	33.45	-28	1,370	-2.04%
2018/12/26	39	34.16	8	33.53	33.40	31	1,365	2.27%
2018/12/25	23	33.97	16	34.30	33.90	7	1,349	0.52%
2018/12/24	18	34.73	18	34.83	34.40	0	1,326	0.00%
2018/12/22	15	34.16	34	34.30	34.30	-19	1,280	-1.48%
2018/12/20	0	0.00	1	32.90	33.00	-1	1,223	-0.08%
2018/12/19	1	32.75	0	0.00	32.75	1	1,215	0.08%
2018/12/18	1	34.25	2	33.98	32.80	-1	1,208	-0.08%
2018/12/17	0	0.00	1	34.80	34.35	-1	1,179	-0.08%
2018/12/06	0	0.00	5	31.97	32.15	-5	1,134	-0.44%
2018/12/03	3	33.00	0	0.00	32.90	3	1,170	0.26%
2018/11/28	1	32.05	5	32.09	32.35	-4	1,349	-0.30%
2018/11/26	0	0.00	4	31.65	31.40	-4	1,437	-0.28%
2018/11/21	2	31.75	0	0.00	31.70	2	1,565	0.13%
2018/11/20	2	31.73	0	0.00	31.70	2	1,605	0.12%
2018/11/19	1	31.90	0	0.00	32.05	1	1,615	0.06%
2018/11/14	0	0.00	1	30.75	30.50	-1	1,653	-0.06%
2018/11/13	1	30.35	0	0.00	30.50	1	1,664	0.06%
2018/11/09	5	31.00	0	0.00	30.60	5	1,679	0.30%
2018/11/01	1	30.60	1	30.60	30.60	0	1,823	0.00%
2018/10/31	0.3	30.15	0	0.00	30.10	0.3	1,837	0.02%
2018/10/30	12	28.78	1	28.75	29.15	11	1,878	0.59%
2018/10/29	1	29.90	2	29.90	29.15	-1	1,875	-0.05%
2018/10/26	8	29.84	0	0.00	30.25	8	1,872	0.43%
2018/10/25	11	30.45	0	0.00	30.10	11	1,837	0.60%
2018/10/24	0	0.00	1	31.05	31.20	-1	1,822	-0.05%
2018/10/22	1	31.15	0	0.00	31.40	1	1,820	0.05%
2018/10/19	21	32.24	0	0.00	31.40	21	1,810	1.16%
2018/10/18	0	0.00	3	32.95	33.00	-3	1,764	-0.17%
2018/10/15	1	33.25	0	0.00	33.40	1	1,765	0.06%
2018/10/12	1	33.90	0	0.00	34.15	1	1,755	0.06%
2018/10/11	11	34.13	2	34.30	34.00	9	1,759	0.51%
2018/10/09	4	36.56	0	0.00	36.25	4	1,730	0.23%
2018/10/08	1	36.25	0	0.00	36.15	1	1,734	0.06%
2018/10/05	2	36.40	0	0.00	36.30	2	1,738	0.12%
2018/10/03	6.4	37.18	0	0.00	36.95	6.4	1,725	0.37%
2018/09/19	1	37.40	0	0.00	37.25	1	1,784	0.06%
2018/09/18	0	0.00	1	37.25	36.95	-1	1,816	-0.06%
2018/09/13	1	36.65	1	36.65	36.70	0	1,876	0.00%
2018/09/12	2	35.98	0	0.00	35.95	2	1,940	0.10%
2018/09/11	2	36.15	0	0.00	36.05	2	1,937	0.10%
2018/09/10	3	35.43	0	0.00	35.35	3	1,938	0.15%
2018/09/07	5	36.40	6	36.32	36.20	-1	1,938	-0.05%
2018/09/06	5	37.07	3	36.83	36.70	2	1,927	0.10%
2018/09/05	1	37.15	0	0.00	37.00	1	1,907	0.05%
2018/09/04	6	41.35	0	0.00	41.40	6	1,829	0.33%
2018/09/03	2	41.90	6	41.80	41.75	-4	1,758	-0.23%
2018/08/31	2	41.80	0	0.00	41.80	2	1,700	0.12%
2018/08/30	2	41.65	10	41.30	41.60	-8	1,672	-0.48%
2018/08/29	0	0.00	2	41.30	41.25	-2	1,637	-0.12%
2018/08/28	5	40.74	0	0.00	40.70	5	1,605	0.31%
2018/08/27	2	40.50	6	40.41	40.70	-4	1,593	-0.25%
2018/08/24	0	0.00	1	39.50	39.60	-1	1,571	-0.06%
2018/08/23	1	39.55	0	0.00	39.65	1	1,578	0.06%
2018/08/21	7	38.76	0	0.00	38.85	7	1,611	0.43%
2018/08/20	1	39.40	0	0.00	39.10	1	1,602	0.06%
2018/08/16	2	39.18	2	38.80	39.45	0	1,631	0.00%
2018/08/15	3	39.50	2	39.20	39.25	1	1,645	0.06%
2018/08/14	4	39.43	0	0.00	39.70	4	1,651	0.24%
2018/08/13	4	39.56	1	39.60	39.75	3	1,674	0.18%
2018/08/10	0	0.00	30	41.00	41.00	-30	1,654	-1.81%
2018/08/09	2	41.18	2	41.25	40.70	0	1,693	0.00%
2018/08/08	1	41.25	7	41.39	41.15	-6	1,799	-0.33%
2018/08/07	1	41.30	2	41.38	41.20	-1	1,902	-0.05%
2018/08/06	47	40.91	49	41.09	41.00	-2	1,890	-0.11%
2018/08/03	3	39.78	1	40.20	40.15	2	1,853	0.11%
2018/08/02	0	0.00	207	39.63	39.75	-207	1,851	-11.18%	大賣/鉅額交易
2018/08/01	2	39.75	0.2	39.80	39.80	1.8	1,844	0.10%
2018/07/31	2	39.78	0	0.00	39.75	2	1,838	0.11%
2018/07/26	0	0.00	2	40.50	40.50	-2	1,883	-0.11%
2018/07/18	10	39.60	0	0.00	39.55	10	2,208	0.45%
2018/07/16	1	39.95	0	0.00	39.95	1	2,272	0.04%
2018/07/12	0	0.00	1	39.95	40.00	-1	2,310	-0.04%
2018/07/10	3	39.73	0	0.00	39.60	3	2,325	0.13%
2018/07/09	1	39.40	1	39.65	39.75	0	2,322	0.00%
2018/07/06	11	39.09	0	0.00	39.05	11	2,322	0.47%
2018/07/04	6	39.43	0	0.00	39.95	6	2,333	0.26%
2018/07/03	1	40.45	6	40.06	39.85	-5	2,319	-0.22%
2018/07/02	1	40.40	0	0.00	40.45	1	2,306	0.04%
2018/06/29	1	40.40	2	40.35	40.75	-1	2,297	-0.04%
2018/06/27	1	40.20	1	41.15	40.20	0	2,286	0.00%
2018/06/26	2	40.55	1	41.00	41.05	1	2,247	0.04%
2018/06/25	3	40.57	0	0.00	40.60	3	2,230	0.13%
2018/06/22	6	41.42	4	41.68	41.35	2	2,211	0.09%
2018/06/21	0	0.00	13	41.54	42.00	-13	2,167	-0.60%
2018/06/20	1	39.35	0	0.00	39.60	1	2,110	0.05%
2018/06/19	4	39.00	0	0.00	39.35	4	2,113	0.19%
2018/06/15	9	39.17	0	0.00	39.10	9	2,110	0.43%
2018/06/14	3	39.30	1	39.30	39.30	2	2,111	0.09%
2018/06/13	4	39.64	0	0.00	39.50	4	2,126	0.19%
2018/06/12	2	39.70	0	0.00	39.80	2	2,145	0.09%
2018/06/11	6	39.85	1	39.85	39.80	5	2,151	0.23%
2018/06/08	1	39.70	0	0.00	39.70	1	2,149	0.05%
2018/06/06	1	39.65	0	0.00	39.80	1	2,217	0.05%
2018/06/05	4	39.79	0	0.00	39.45	4	2,245	0.18%
2018/06/04	0	0.00	3	39.90	39.75	-3	2,299	-0.13%
2018/05/31	2	38.65	0	0.00	38.75	2	2,384	0.08%
2018/05/30	5	38.80	0	0.00	38.65	5	2,458	0.20%
2018/05/29	12	39.30	1.6	39.19	39.00	10.4	2,619	0.40%
2018/05/28	4	39.45	0	0.00	39.40	4	2,694	0.15%
2018/05/25	14	39.37	0	0.00	39.40	14	2,705	0.52%
2018/05/24	4	39.21	1	39.35	39.35	3	2,734	0.11%
2018/05/23	0	0.00	1	39.40	39.35	-1	2,705	-0.04%
2018/05/22	1	40.00	0	0.00	39.35	1	2,679	0.04%
2018/05/21	10	39.82	0	0.00	39.80	10	2,652	0.38%
2018/05/18	5	40.40	0	0.00	40.35	5	2,614	0.19%
2018/05/17	4	40.90	2	41.43	41.20	2	2,559	0.08%
2018/05/16	8	40.13	2	40.95	41.50	6	2,514	0.24%
2018/05/15	3	39.72	11	39.10	39.95	-8	2,406	-0.33%
2018/05/14	0	0.00	1	37.60	37.60	-1	2,324	-0.04%
2018/05/11	0	0.00	1	37.65	37.35	-1	2,317	-0.04%
2018/05/09	0	0.00	1	37.65	37.55	-1	2,289	-0.04%
2018/05/08	2	37.70	6.5	37.74	37.70	-4.5	2,276	-0.20%
2018/05/07	2	37.60	2	37.60	37.80	0	2,275	0.00%
2018/05/04	0	0.00	1	37.85	37.65	-1	2,252	-0.04%
2018/05/03	1	37.00	3	37.17	37.10	-2	2,224	-0.09%
2018/04/30	2	38.45	11	38.37	38.35	-9	2,161	-0.42%
2018/04/27	0	0.00	10.4	37.11	37.25	-10.4	2,072	-0.50%
2018/04/26	11	36.30	14	36.57	36.25	-3	2,026	-0.15%
2018/04/25	3	36.12	1	36.05	36.30	2	1,975	0.10%
2018/04/24	0	0.00	4.6	35.78	35.75	-4.6	1,931	-0.24%
2018/04/23	7	35.74	3	35.87	35.75	4	1,954	0.20%
2018/04/20	1	34.35	5	34.40	34.40	-4	1,882	-0.21%
2018/04/19	0	34.20	0	0.00	34.20	0	1,877	0.00%
2018/04/18	7	34.21	0	0.00	34.00	7	1,863	0.38%
2018/04/17	0	0.00	4	35.20	34.85	-4	1,845	-0.22%
2018/04/13	0	0.00	5	34.80	34.85	-5	1,856	-0.27%
2018/04/11	0	0.00	1	35.25	34.80	-1	1,886	-0.05%
2018/04/10	3	35.15	1	35.30	35.25	2	1,878	0.11%
2018/04/02	0	0.00	8	34.60	34.75	-8	1,920	-0.42%
2018/03/31	0.1	34.50	0	0.00	34.55	0.1	1,927	0.01%
2018/03/30	0	0.00	3	35.10	34.30	-3	1,938	-0.15%
2018/03/28	0	0.00	4	34.85	34.60	-4	1,936	-0.21%
2018/03/26	1.1	34.35	1	34.55	34.40	0.1	1,934	0.01%
2018/03/22	2	35.10	36	35.25	35.00	-34	1,915	-1.77%
2018/03/19	1	35.90	2	35.65	35.60	-1	1,906	-0.05%
2018/03/15	1	35.25	0	0.00	35.20	1	1,870	0.05%
2018/03/14	2	35.15	0	0.00	35.30	2	1,872	0.11%
2018/03/09	11	35.96	10	36.23	36.00	1	1,801	0.06%
2018/03/08	11	36.15	12	35.75	36.15	-1	1,779	-0.06%
2018/03/07	13	36.26	2	36.65	35.65	11	1,714	0.64%
2018/03/06	0	0.00	7	35.82	35.50	-7	1,661	-0.42%
2018/03/05	30	35.75	20	35.91	35.20	10	1,645	0.61%
2018/03/02	16	36.27	41	35.36	35.90	-25	1,565	-1.60%
2018/03/01	1	34.65	8	34.89	34.95	-7	1,357	-0.52%
2018/02/27	0	0.00	1	34.45	33.95	-1	1,273	-0.08%
2018/02/21	0	0.00	2	32.85	32.95	-2	1,250	-0.16%
2018/02/09	0	0.00	13	32.30	32.45	-13	1,249	-1.04%
2018/02/07	2	32.30	0	0.00	32.20	2	1,259	0.16%
2018/02/06	4	32.00	0	0.00	31.85	4	1,254	0.32%
2018/01/26	1	34.50	1	34.25	34.50	0	1,376	0.00%
2018/01/25	2	34.20	0	0.00	34.30	2	1,405	0.14%
2018/01/22	2	34.43	0	0.00	34.60	2	1,443	0.14%
2018/01/19	4	34.45	5	34.75	34.45	-1	1,482	-0.07%
2018/01/18	37	34.50	7	34.80	34.50	30	1,583	1.89%
2018/01/15	0	0.00	2	33.85	33.75	-2	1,556	-0.13%
2018/01/10	1	34.15	0	0.00	34.20	1	1,640	0.06%
2018/01/08	1	33.65	0	0.00	34.00	1	1,683	0.06%
2018/01/05	0	0.00	1	33.30	33.40	-1	1,695	-0.06%
2018/01/03	5	33.40	0	0.00	33.30	5	1,851	0.27%