東陽 (1319)-臺銀-鳳山券商分點個股進出

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

東陽

(1319)

可現股當沖

股價
115.5
漲跌
▼4.0
漲幅
-3.35%
成交量
4,451張
產業
上市汽車類股
520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

東陽 (1319)籌碼相關－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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
2024/05/06	4.3	116.49	0	0.00	115.50	4.3	7,795	0.05%
2024/05/03	4	120.13	0	0.00	119.50	4	8,070	0.05%
2024/05/02	0	0.00	3	122.17	122.50	-3	8,448	-0.04%
2024/04/30	2	120.75	0.5	120.00	119.00	1.5	8,529	0.02%
2024/04/29	0	121.50	6.2	120.78	122.50	-6.1	8,621	-0.07%
2024/04/26	2	116.25	0.6	116.42	116.00	1.4	8,597	0.02%
2024/04/25	1	116.50	1.2	119.42	117.50	-0.2	8,622	0.00%
2024/04/24	5	118.10	0	0.00	117.50	5	8,677	0.06%
2024/04/23	3.1	121.14	0	0.00	119.50	3.1	8,689	0.04%
2024/04/22	2.1	123.69	5	122.00	121.00	-2.9	8,768	-0.03%
2024/04/19	5.4	123.08	7.2	123.79	123.50	-1.9	8,733	-0.02%
2024/04/18	17	128.59	4	127.00	127.00	13	8,689	0.15%
2024/04/17	2	128.50	5	130.10	129.50	-3	8,644	-0.03%
2024/04/16	8.5	127.12	3	128.32	126.50	5.5	8,566	0.06%
2024/04/15	6	128.67	2	129.50	127.50	4	8,496	0.05%
2024/04/12	5	129.21	11.2	128.93	131.50	-6.1	8,436	-0.07%
2024/04/11	0	0.00	0.1	120.00	123.00	-0.1	8,281	0.00%
2024/04/10	2	123.50	3	123.33	123.00	-1	8,247	-0.01%
2024/04/09	1	122.50	2	124.75	122.50	-1	8,271	-0.01%
2024/04/08	2	121.25	3	121.83	122.00	-1	8,292	-0.01%
2024/04/03	2	121.25	0	0.00	120.50	2	8,321	0.02%
2024/04/02	2	123.77	6	123.83	123.50	-4	8,351	-0.05%
2024/04/01	4	122.75	7	124.50	123.00	-3	8,269	-0.04%
2024/03/29	14	122.36	8.1	123.38	125.00	5.9	8,172	0.07%
2024/03/28	11	125.27	5.5	126.84	125.00	5.5	7,772	0.07%
2024/03/27	2	120.24	6.4	121.71	125.00	-4.4	7,544	-0.06%
2024/03/26	7	117.71	3	117.50	118.50	4	7,452	0.05%
2024/03/25	2	118.00	1	119.50	118.50	1	7,349	0.01%
2024/03/22	0.1	118.00	1	117.00	118.00	-1	7,349	-0.01%
2024/03/21	2.2	120.94	2.1	121.19	120.00	0.1	7,461	0.00%
2024/03/20	20.3	121.04	3	122.33	121.50	17.3	7,495	0.23%
2024/03/19	3	124.17	5	124.70	126.50	-2	7,299	-0.03%
2024/03/18	7	119.43	4.3	120.12	125.00	2.8	7,083	0.04%
2024/03/15	3	113.67	4	111.63	115.50	-1	6,842	-0.01%
2024/03/14	7.3	113.42	7	113.58	112.00	0.3	6,713	0.00%
2024/03/13	4	110.87	9.3	111.97	113.00	-5.2	6,648	-0.08%
2024/03/12	7	105.86	22.1	106.54	108.00	-15	6,662	-0.23%
2024/03/11	12	99.67	14	100.14	98.40	-2	7,003	-0.03%
2024/03/08	6	97.80	6	97.47	96.50	0	7,192	0.00%
2024/03/07	6	100.28	0	99.10	99.90	6	7,136	0.08%
2024/03/06	2	102.75	6	103.58	103.00	-4	7,100	-0.06%
2024/03/05	1	99.40	2	101.00	100.00	-1	7,102	-0.01%
2024/03/04	2	99.55	2	100.10	99.60	0	7,154	0.00%
2024/03/01	7	100.59	10	100.44	100.50	-3	7,162	-0.04%
2024/02/29	8	98.95	5	99.28	98.90	3	7,110	0.04%
2024/02/27	13	99.95	16	99.16	99.10	-3	7,026	-0.04%
2024/02/26	4	94.20	2	94.70	95.00	2	6,772	0.03%
2024/02/23	3	93.81	3	93.37	93.00	0	6,788	0.00%
2024/02/22	5.1	94.79	5	95.56	95.00	0.1	6,773	0.00%
2024/02/21	3	92.47	1	92.79	93.00	2	6,714	0.03%
2024/02/20	3	91.53	3	92.20	91.80	0	6,741	0.00%
2024/02/19	6	93.17	5	93.86	93.50	1	6,698	0.01%
2024/02/16	11	92.90	14.2	92.69	92.20	-3.2	6,681	-0.05%
2024/02/15	5	89.54	7.5	88.39	89.40	-2.5	6,526	-0.04%
2024/02/05	1	82.80	6.1	84.79	85.00	-5.1	6,402	-0.08%
2024/02/02	5	83.30	1	83.10	83.00	4	6,413	0.06%
2024/02/01	1	84.40	0	0.00	84.10	1	6,515	0.02%
2024/01/31	2	85.30	1.1	84.69	85.30	1	6,607	0.01%
2024/01/30	1	86.00	2	86.00	86.00	-1	6,603	-0.02%
2024/01/29	2	86.50	2.4	86.94	86.70	-0.4	6,570	-0.01%
2024/01/26	9.2	87.38	16	86.68	86.30	-6.9	6,510	-0.11%
2024/01/25	18	85.63	24.4	85.62	86.60	-6.3	6,258	-0.10%
2024/01/24	5	81.08	4.1	80.90	81.00	0.9	5,980	0.02%
2024/01/23	3	79.00	22.2	78.81	80.20	-19.2	5,918	-0.33%
2024/01/22	1	75.90	1	76.00	76.00	0	5,865	0.00%
2024/01/19	10	76.90	0	0.00	76.60	10	5,925	0.17%
2024/01/18	0	0.00	19.5	77.03	77.60	-19.5	5,991	-0.33%
2024/01/17	0	0.00	4	76.50	76.50	-4	5,939	-0.07%
2024/01/16	4	77.55	4	77.48	76.70	0	5,965	0.00%
2024/01/15	1	74.90	2	75.85	76.10	-1	5,930	-0.02%
2024/01/12	4	74.13	0	0.00	74.00	4	6,095	0.07%
2024/01/11	0.1	74.50	0	0.00	75.30	0.1	6,246	0.00%
2024/01/10	4.1	74.03	0	0.00	73.90	4.1	6,349	0.06%
2024/01/09	1.2	75.00	0	0.00	75.00	1.2	6,516	0.02%
2024/01/08	1	75.40	0	0.00	75.20	1	6,631	0.02%
2024/01/05	6.1	75.40	6	75.48	75.10	0.1	7,021	0.00%
2024/01/04	11.3	76.15	2	75.40	75.40	9.3	7,581	0.12%
2024/01/03	1	75.60	11	76.61	76.50	-10	7,683	-0.13%
2024/01/02	7	76.26	3	76.90	75.60	4	7,724	0.05%
2023/12/29	2.1	75.34	2	75.55	76.00	0.1	7,925	0.00%
2023/12/28	6.1	75.17	0	0.00	75.20	6.1	7,924	0.08%
2023/12/27	2.1	75.61	3	75.70	75.60	-0.9	7,956	-0.01%
2023/12/25	10.1	75.86	6	75.65	75.50	4.1	8,187	0.05%
2023/12/22	17.7	76.53	4	76.55	75.80	13.7	8,272	0.17%
2023/12/21	2	76.36	10	76.10	76.10	-8	8,426	-0.09%
2023/12/20	0	78.00	0	0.00	77.50	0	8,518	0.00%
2023/12/19	6.2	78.03	15	78.14	78.00	-8.8	8,623	-0.10%
2023/12/18	22	81.10	4	81.85	79.20	18	8,717	0.21%
2023/12/15	20	87.12	13	86.69	85.10	7	8,917	0.08%
2023/12/14	2	85.85	2	85.45	85.40	0	9,207	0.00%
2023/12/13	9	85.84	6	85.10	85.00	3	9,341	0.03%
2023/12/12	37	86.35	38	85.54	85.70	-1	9,540	-0.01%
2023/12/11	4	85.87	11	85.78	85.40	-7	9,941	-0.07%
2023/12/08	16	84.44	8	84.26	84.30	8	10,803	0.07%
2023/12/07	18	86.53	29	85.92	84.60	-11	11,091	-0.10%
2023/12/06	24	85.92	20.1	86.56	87.00	3.9	11,074	0.04%
2023/12/05	4	80.54	15.2	80.58	82.40	-11.2	10,932	-0.10%
2023/12/04	11	77.87	3	78.00	77.50	8	10,741	0.07%
2023/12/01	3	76.17	17	76.41	76.90	-14	10,731	-0.13%
2023/11/30	8	74.44	5	74.80	74.40	3	10,764	0.03%
2023/11/29	1	75.80	5	76.30	75.40	-4	10,846	-0.04%
2023/11/28	1	75.30	3	75.70	76.50	-2	10,865	-0.02%
2023/11/27	3	74.43	1	75.60	74.00	2	11,148	0.02%
2023/11/24	6.1	74.90	1	75.50	75.40	5.1	11,582	0.04%
2023/11/22	4.1	75.90	4	76.00	76.10	0.1	11,677	0.00%
2023/11/21	0	0.00	1	76.50	76.50	-1	11,653	-0.01%
2023/11/20	1.4	76.64	0.1	76.90	76.80	1.3	11,737	0.01%
2023/11/17	6	77.13	0	0.00	77.50	6	11,717	0.05%
2023/11/16	1	78.90	5.1	78.60	78.20	-4.1	11,690	-0.04%
2023/11/15	10	79.80	12	78.87	78.40	-2	11,718	-0.02%
2023/11/14	8	78.54	6	78.40	78.40	2	11,909	0.02%
2023/11/10	12.1	78.95	11	78.58	78.50	1.1	12,054	0.01%
2023/11/09	19.3	80.79	12.2	80.79	80.00	7.1	12,198	0.06%
2023/11/08	11	79.60	9	79.74	79.60	2	12,125	0.02%
2023/11/07	6	78.02	10	78.81	79.00	-4	12,094	-0.03%
2023/11/06	3	76.87	2	76.75	76.80	1	12,110	0.01%
2023/11/03	2	76.65	2	76.15	75.80	0	12,169	0.00%
2023/11/02	2	76.55	9	75.84	76.80	-7	12,184	-0.06%
2023/11/01	3.3	72.43	2	72.60	74.00	1.3	12,171	0.01%
2023/10/31	7	74.95	0	0.00	73.30	7	12,129	0.06%
2023/10/30	8.1	75.41	5	75.30	75.30	3.1	12,236	0.03%
2023/10/27	2	76.35	4	76.35	76.40	-2	12,270	-0.02%
2023/10/26	2	76.80	1	76.40	76.40	1	12,492	0.01%
2023/10/25	0	0.00	1	79.10	78.00	-1	12,872	-0.01%
2023/10/24	4	77.93	9	78.18	78.30	-5	13,004	-0.04%
2023/10/23	1.3	78.91	7	78.17	78.90	-5.7	13,030	-0.04%
2023/10/20	11	79.45	10	78.75	78.30	1	13,037	0.01%
2023/10/19	8	81.63	7	81.54	81.70	1	12,881	0.01%
2023/10/18	5	83.16	4.3	82.86	82.60	0.8	12,732	0.01%
2023/10/17	12	83.74	9	84.21	82.50	3	12,638	0.02%
2023/10/16	20	84.03	14	83.66	83.80	6	12,530	0.05%
2023/10/13	36.1	84.19	27	84.71	83.40	9.1	12,524	0.07%
2023/10/12	22	84.13	28	84.70	86.70	-6	12,159	-0.05%
2023/10/11	7	78.79	6.2	78.77	78.90	0.8	11,675	0.01%
2023/10/06	5.1	78.90	4	78.20	77.60	1.1	11,688	0.01%
2023/10/05	16	79.99	9	79.44	78.30	7	11,633	0.06%
2023/10/04	3.1	77.19	2.1	76.99	77.00	1	11,384	0.01%
2023/10/03	11	78.84	12	78.63	78.70	-1	11,338	-0.01%
2023/10/02	7.1	76.81	8	77.30	77.80	-0.9	11,267	-0.01%
2023/09/28	6	77.90	13	78.36	78.30	-7	11,140	-0.06%
2023/09/27	2	78.75	4.1	78.88	78.80	-2.1	11,061	-0.02%
2023/09/26	8	79.59	6.2	79.07	78.30	1.8	10,993	0.02%
2023/09/25	5	78.92	3	78.93	78.80	2	10,825	0.02%
2023/09/22	11	78.21	10	76.56	79.40	1	10,682	0.01%
2023/09/21	8	78.13	7	78.14	77.90	1	10,568	0.01%
2023/09/20	9	78.74	4.1	78.55	78.00	4.9	10,427	0.05%
2023/09/19	26	78.33	24	79.80	79.10	2	10,103	0.02%
2023/09/18	2	75.80	11	75.40	76.40	-9	9,734	-0.09%
2023/09/15	20	73.40	17	73.82	74.10	3	9,723	0.03%
2023/09/14	17	77.06	17	76.36	75.60	0	9,681	0.00%
2023/09/13	57	76.84	54	75.04	74.40	3	9,230	0.03%
2023/09/12	13	73.38	8	73.84	73.50	5	8,378	0.06%
2023/09/11	28	71.86	32	72.22	72.40	-4	8,009	-0.05%
2023/09/08	47	69.67	60	69.86	69.80	-13	7,813	-0.17%
2023/09/07	22	68.56	10	67.95	67.40	12	7,581	0.16%
2023/09/06	10	68.03	13	67.92	67.90	-3	7,495	-0.04%
2023/09/05	15	67.55	11	67.81	68.00	4	7,469	0.05%
2023/09/04	10	68.53	10	67.72	68.10	0	7,466	0.00%
2023/09/01	3	67.33	1	66.60	66.40	2	7,352	0.03%
2023/08/31	18	67.55	15.2	68.05	67.90	2.8	7,344	0.04%
2023/08/30	9.2	65.53	16	65.89	66.30	-6.8	7,127	-0.10%
2023/08/29	11	62.22	23.1	63.13	63.90	-12.1	6,711	-0.18%
2023/08/28	2	61.50	0	0.00	61.20	2	6,591	0.03%
2023/08/25	0	0.00	2	62.50	62.10	-2	6,593	-0.03%
2023/08/24	3	60.27	2	61.30	61.50	1	6,569	0.02%
2023/08/23	1	61.70	3	62.03	61.90	-2	6,483	-0.03%
2023/08/22	0	0.00	2	61.50	61.20	-2	6,479	-0.03%
2023/08/21	4	62.28	8	61.89	61.90	-4	6,483	-0.06%
2023/08/18	18	63.04	9	61.94	61.40	9	6,440	0.14%
2023/08/17	0	0.00	1	62.20	62.00	-1	6,264	-0.02%
2023/08/16	1	61.30	1	61.80	62.00	0	6,275	0.00%
2023/08/15	6	61.43	9	61.92	61.90	-3	6,243	-0.05%
2023/08/14	4	58.75	0	0.00	59.00	4	6,135	0.07%
2023/08/11	3	59.20	12	59.98	60.20	-9	6,201	-0.15%
2023/08/10	0	0.00	6	60.60	60.10	-6	6,153	-0.10%
2023/08/09	1	60.60	2	60.20	60.00	-1	6,082	-0.02%
2023/08/08	1	59.50	3	59.93	60.10	-2	6,009	-0.03%
2023/08/07	3	59.37	2	59.35	59.30	1	5,993	0.02%
2023/08/04	2	58.05	0	59.30	58.30	2	5,944	0.03%
2023/08/02	8	60.24	14	61.54	59.50	-6	5,890	-0.10%
2023/08/01	11	60.86	8	61.32	61.00	3	5,821	0.05%
2023/07/31	17.1	61.88	7	61.98	60.60	10.1	5,841	0.17%
2023/07/28	27	60.12	53.1	60.50	60.60	-26.1	5,704	-0.46%
2023/07/27	4	56.28	9	56.22	56.90	-5	5,323	-0.09%
2023/07/26	0	0.00	7	54.29	54.80	-7	5,187	-0.13%
2023/07/25	0	0.00	3	54.43	54.50	-3	5,107	-0.06%
2023/07/21	0.1	53.20	0	0.00	52.90	0.1	5,039	0.00%
2023/07/20	0	0.00	2	53.60	53.00	-2	5,055	-0.04%
2023/07/18	4	54.23	4	54.58	54.10	0	5,041	0.00%
2023/07/17	1	53.60	0	0.00	53.50	1	4,981	0.02%
2023/07/14	0	0.00	0.8	53.10	53.20	-0.8	5,022	-0.02%
2023/07/13	10.1	53.70	7	53.79	53.90	3.1	5,074	0.06%
2023/07/12	0	0.00	1	51.30	51.40	-1	5,092	-0.02%
2023/07/10	0	0.00	4	51.50	51.30	-4	5,213	-0.08%
2023/07/07	0	0.00	3	52.00	51.90	-3	5,363	-0.06%
2023/07/06	1	51.20	1	51.40	51.10	0	5,426	0.00%
2023/07/05	2	52.20	0	0.00	51.80	2	5,437	0.04%
2023/07/04	1	52.40	1	52.40	52.40	0	5,440	0.00%
2023/07/03	2	52.40	4	52.33	52.40	-2	5,498	-0.04%
2023/06/30	2	52.15	0	0.00	52.70	2	5,499	0.04%
2023/06/29	0	0.00	1	52.00	51.80	-1	5,509	-0.02%
2023/06/28	1	52.30	2	52.10	52.20	-1	5,527	-0.02%
2023/06/27	9	51.73	1	51.50	51.10	8	5,539	0.14%
2023/06/26	5	53.96	6.3	53.75	53.30	-1.3	5,547	-0.02%
2023/06/21	9	56.02	15	55.79	56.30	-6	5,577	-0.11%
2023/06/20	12	55.12	17	56.12	54.50	-5	5,629	-0.09%
2023/06/19	22	53.56	11	53.28	53.60	11	5,447	0.20%
2023/06/16	0	0.00	1	54.50	54.00	-1	5,456	-0.02%
2023/06/14	6	53.10	3.3	53.77	53.40	2.7	5,337	0.05%
2023/06/13	0	0.00	3	52.37	52.40	-3	5,239	-0.06%
2023/06/12	0	0.00	1.1	51.13	50.90	-1.1	5,158	-0.02%
2023/06/09	0	0.00	1	51.00	51.10	-1	5,174	-0.02%
2023/06/08	5	50.66	9	51.07	50.30	-4	5,234	-0.08%
2023/06/07	0.1	50.50	0	0.00	50.30	0.1	5,291	0.00%
2023/06/06	7.1	50.10	14	50.20	50.20	-7	5,348	-0.13%
2023/06/05	15	51.36	5	51.40	51.40	10	5,316	0.19%
2023/06/02	1	49.55	0	0.00	49.95	1	5,210	0.02%
2023/06/01	5	49.95	5	49.55	49.55	0	5,180	0.00%
2023/05/31	5	50.00	0	0.00	49.50	5	5,173	0.10%
2023/05/30	2	50.00	11	50.02	49.90	-9	5,155	-0.17%
2023/05/29	2	50.30	2	50.50	49.90	0	5,219	0.00%
2023/05/26	1	49.65	0	0.00	49.60	1	5,201	0.02%
2023/05/25	1	49.75	4	50.00	49.65	-3	5,204	-0.06%
2023/05/24	7	50.21	10	50.21	50.20	-3	5,189	-0.06%
2023/05/23	11	49.97	2	50.60	49.90	9	5,174	0.17%
2023/05/22	2	50.30	9	50.98	51.10	-7	5,114	-0.14%
2023/05/19	6	49.65	4	49.33	49.35	2	5,005	0.04%
2023/05/18	10	50.42	5.1	49.84	49.55	4.9	4,976	0.10%
2023/05/17	2.1	49.98	48	49.40	50.60	-46	4,882	-0.94%
2023/05/16	12	48.48	0	0.00	48.20	12	4,762	0.25%
2023/05/15	3.3	47.73	5	48.43	48.45	-1.7	4,733	-0.04%
2023/05/12	3	47.05	1	47.10	47.50	2	4,744	0.04%
2023/05/11	3	47.05	1	47.10	46.70	2	4,756	0.04%
2023/05/10	15	48.10	3	47.90	48.20	12	4,743	0.25%
2023/05/09	21	48.31	0	0.00	48.10	21	4,743	0.44%
2023/05/08	8	49.23	22	48.98	48.80	-14	4,720	-0.30%
2023/05/05	2	51.00	31.2	50.60	50.80	-29.2	4,630	-0.63%
2023/05/04	16.1	49.58	25	49.53	49.30	-8.9	4,532	-0.20%
2023/05/03	3	50.10	12	49.28	49.95	-9	4,414	-0.20%
2023/05/02	2	48.48	3	48.28	48.55	-1	4,394	-0.02%
2023/04/28	10	48.00	2	48.05	47.65	8	4,439	0.18%
2023/04/27	2	47.20	0	0.00	47.75	2	4,449	0.04%
2023/04/26	1	46.50	0	0.00	46.70	1	4,439	0.02%
2023/04/25	5	46.75	10	47.10	46.55	-5	4,444	-0.11%
2023/04/24	0	0.00	1	46.75	47.05	-1	4,432	-0.02%
2023/04/21	7	47.55	3	46.02	46.05	4	4,423	0.09%
2023/04/20	7	47.77	2	47.70	47.15	5	4,409	0.11%
2023/04/19	2	48.83	3	49.00	48.80	-1	4,417	-0.02%
2023/04/18	15	49.32	12	49.18	49.10	3	4,392	0.07%
2023/04/17	27	48.04	15	48.56	48.85	12	4,298	0.28%
2023/04/14	1	47.65	3	47.47	47.30	-2	4,181	-0.05%
2023/04/13	0	0.00	28.3	47.41	47.20	-28.3	4,197	-0.67%
2023/04/12	15.1	47.27	3	48.10	47.80	12.1	4,239	0.28%
2023/04/11	22	47.05	9	46.93	46.95	13	4,151	0.31%
2023/04/10	5	46.51	3	46.70	46.55	2	4,268	0.05%
2023/04/07	1	46.45	4	46.16	46.50	-3	4,251	-0.07%
2023/04/06	3	45.12	3	44.70	45.65	0	4,295	0.00%
2023/03/30	1	46.50	4	46.60	46.55	-3	4,270	-0.07%
2023/03/29	1	46.20	3	46.17	46.50	-2	4,330	-0.05%
2023/03/28	3	45.63	0	0.00	45.65	3	4,386	0.07%
2023/03/27	15.1	46.25	3	46.23	45.85	12.1	4,504	0.27%
2023/03/24	29	46.41	3	47.17	46.70	26	4,680	0.56%
2023/03/23	25	46.93	28	46.38	46.80	-3	4,628	-0.06%
2023/03/22	5	45.40	6	45.47	45.45	-1	4,491	-0.02%
2023/03/17	3	44.45	0	0.00	44.25	3	4,481	0.07%
2023/03/16	0	0.00	2	45.18	45.10	-2	4,479	-0.04%
2023/03/15	6	44.16	5	45.20	45.20	1	4,512	0.02%
2023/03/14	6	43.87	7	43.83	43.80	-1	4,521	-0.02%
2023/03/13	14	44.48	6	44.47	44.50	8	4,539	0.18%
2023/03/10	7	46.02	22	45.95	45.75	-15	4,576	-0.33%
2023/03/09	10	45.60	28	45.23	45.15	-18	4,729	-0.38%
2023/03/08	0	0.00	5	44.63	44.90	-5	4,911	-0.10%
2023/03/07	2	44.08	1	44.05	44.05	1	5,340	0.02%
2023/03/01	5	42.25	5	42.05	42.05	0	5,459	0.00%
2023/02/24	2	43.70	0	0.00	43.65	2	5,436	0.04%
2023/02/23	0	0.00	2	44.33	44.35	-2	5,469	-0.04%
2023/02/22	3	43.62	0	43.55	43.55	3	5,580	0.05%
2023/02/21	1	44.50	0.4	44.90	44.60	0.6	5,709	0.01%
2023/02/17	10	44.50	2	44.55	44.60	8	6,006	0.13%
2023/02/16	1	44.00	5	44.05	44.05	-4	6,041	-0.07%
2023/02/15	0	43.50	0	0.00	43.60	0	6,156	0.00%
2023/02/13	0	0.00	1	43.55	43.55	-1	6,501	-0.02%
2023/02/10	7.1	43.67	8	43.51	43.50	-0.9	6,587	-0.01%
2023/02/08	4	44.49	1	44.30	44.25	3	6,577	0.05%
2023/02/06	1	44.85	3	44.88	44.65	-2	6,577	-0.03%
2023/02/03	5	44.76	0	0.00	44.45	5	6,598	0.08%
2023/02/02	1	45.55	2	45.55	45.70	-1	6,572	-0.02%
2023/02/01	2	45.20	1	44.70	45.20	1	6,550	0.02%
2023/01/16	0	0.00	1	42.85	43.10	-1	6,379	-0.02%
2023/01/13	1	42.50	0	0.00	42.50	1	6,400	0.02%
2023/01/12	0.2	42.81	1	42.70	42.75	-0.8	6,463	-0.01%
2023/01/11	0	0.00	1	43.75	43.10	-1	6,470	-0.02%
2023/01/10	3	43.70	2	43.68	43.40	1	6,479	0.02%
2023/01/09	0	0.00	1	43.45	43.35	-1	6,489	-0.02%
2023/01/06	3	42.85	10	43.33	43.35	-7	6,560	-0.11%
2023/01/04	4	43.01	4	43.30	43.15	0	6,681	0.00%
2023/01/03	5	43.09	6	43.28	42.85	-1	6,697	-0.01%
2022/12/30	8	43.31	13	43.18	43.10	-5	6,744	-0.07%
2022/12/29	6	42.21	4	41.80	41.80	2	6,648	0.03%
2022/12/28	20	42.83	22	42.89	43.00	-2	6,607	-0.03%
2022/12/27	1	42.00	0	0.00	42.10	1	6,436	0.02%
2022/12/26	9	41.89	6	41.81	41.75	3	6,460	0.05%
2022/12/23	7	41.20	8	40.96	41.05	-1	6,496	-0.02%
2022/12/22	5	41.15	5	41.00	40.90	0	6,515	0.00%
2022/12/21	38.3	41.51	37	41.10	41.10	1.3	6,560	0.02%
2022/12/20	8	42.09	3	42.40	41.80	5	6,524	0.08%
2022/12/19	15.1	43.34	0	0.00	42.65	15.1	6,489	0.23%
2022/12/16	31	46.23	7	45.35	45.00	24	6,475	0.37%
2022/12/15	1	49.15	3	49.23	49.20	-2	6,271	-0.03%
2022/12/14	3	48.60	3.1	48.43	49.00	-0.1	6,218	0.00%
2022/12/12	2	47.93	2	48.00	48.00	0	6,280	0.00%
2022/12/09	0	0.00	2	48.15	47.90	-2	6,586	-0.03%
2022/12/08	2	47.25	2	47.73	48.15	0	6,618	0.00%
2022/12/07	1	47.40	12	47.00	46.80	-11	6,633	-0.17%
2022/12/06	4	48.56	0	0.00	48.65	4	6,629	0.06%
2022/12/05	1	49.25	13	49.18	49.00	-12	6,657	-0.18%
2022/12/02	12	48.99	3	49.10	48.75	9	6,845	0.13%
2022/12/01	15	48.92	31.2	49.06	49.30	-16.2	6,743	-0.24%
2022/11/30	24	47.51	14	47.75	47.45	10	6,486	0.15%
2022/11/29	39	47.83	37.3	47.77	48.45	1.7	6,264	0.03%
2022/11/28	1	44.15	3	45.17	45.60	-2	5,836	-0.03%
2022/11/25	2	45.15	2	45.85	45.05	0	5,874	0.00%
2022/11/24	5	45.61	1	45.55	45.55	4	6,021	0.07%
2022/11/23	2	45.53	0	0.00	45.75	2	6,048	0.03%
2022/11/22	0	0.00	4	45.15	45.40	-4	6,080	-0.07%
2022/11/21	5	45.70	2	45.60	45.95	3	6,253	0.05%
2022/11/18	13	46.30	11	46.47	45.70	2	6,287	0.03%
2022/11/17	6	46.36	3	46.25	46.25	3	6,192	0.05%
2022/11/16	71	45.99	78	45.62	45.60	-7	6,087	-0.11%
2022/11/15	5	43.20	2	43.95	44.15	3	5,849	0.05%
2022/11/14	5	43.70	5	43.75	43.75	0	6,002	0.00%
2022/11/11	4.1	43.87	13	43.55	43.40	-9	6,266	-0.14%
2022/11/10	22.2	43.08	11	42.74	42.65	11.1	6,419	0.17%
2022/11/09	29.2	45.51	13	44.94	44.90	16.2	6,511	0.25%
2022/11/08	22	46.92	20	46.50	46.30	2	6,513	0.03%
2022/11/07	1.1	45.91	2	46.05	45.80	-1	6,541	-0.01%
2022/11/04	1	45.20	1	45.50	46.25	0	6,759	0.00%
2022/11/03	3	45.12	2	45.35	45.55	1	6,966	0.01%
2022/11/02	6.1	45.89	1	45.80	45.85	5.1	7,251	0.07%
2022/11/01	1.2	46.19	0	0.00	46.20	1.2	7,344	0.02%
2022/10/31	1	45.10	2.2	45.31	45.25	-1.2	7,401	-0.02%
2022/10/28	1.1	46.07	0	0.00	44.85	1.1	7,523	0.01%
2022/10/27	1	45.65	1	45.55	46.20	0	7,656	0.00%
2022/10/26	7	44.49	9	44.84	45.00	-2	7,732	-0.03%
2022/10/24	2	45.93	3	46.35	45.85	-1	7,959	-0.01%
2022/10/21	1	45.75	1	45.25	45.65	0	8,025	0.00%
2022/10/19	2	48.32	0	0.00	47.60	2	8,023	0.03%
2022/10/18	1	47.65	1	48.05	48.20	0	8,077	0.00%
2022/10/17	0	0.00	8	47.34	47.55	-8	8,265	-0.10%
2022/10/14	6	47.93	3	48.25	48.20	3	8,313	0.04%
2022/10/13	0	0.00	1	44.85	45.15	-1	8,371	-0.01%
2022/10/12	1	47.05	1	46.50	47.25	0	8,509	0.00%
2022/10/11	1.1	46.70	1	47.00	46.70	0.1	8,920	0.00%
2022/10/07	17	48.99	12	48.00	47.95	5	9,551	0.05%
2022/10/06	0	0.00	1	48.60	49.05	-1	9,610	-0.01%
2022/10/05	2	48.60	2	48.95	48.30	0	9,662	0.00%
2022/10/04	1	48.76	0	0.00	48.95	1	9,744	0.01%
2022/10/03	1.1	48.38	3	48.73	48.45	-1.9	9,870	-0.02%
2022/09/30	1	48.15	12	47.73	48.30	-11	10,286	-0.11%
2022/09/29	0	0.00	2	49.75	49.75	-2	10,594	-0.02%
2022/09/28	1	49.10	7	50.05	49.20	-6	10,701	-0.06%
2022/09/27	4	51.20	7	51.27	51.80	-3	10,802	-0.03%
2022/09/26	4	51.93	5.1	51.75	51.20	-1.1	10,912	-0.01%
2022/09/23	26	54.26	8	53.56	53.00	18	11,102	0.16%
2022/09/22	1	55.40	2	55.50	55.40	-1	11,296	-0.01%
2022/09/21	4	54.90	10	55.12	55.10	-6	11,807	-0.05%
2022/09/20	2	54.90	0	0.00	55.50	2	12,068	0.02%
2022/09/19	15	54.59	15	54.17	54.20	0	12,151	0.00%
2022/09/16	54	56.07	42	54.84	54.50	12	12,249	0.10%
2022/09/15	7	55.73	6.2	55.59	55.60	0.8	12,093	0.01%
2022/09/14	1.2	54.75	10	55.34	55.70	-8.8	12,156	-0.07%
2022/09/13	5	54.64	7	54.74	54.80	-2	12,357	-0.02%
2022/09/12	16	54.68	4	53.83	53.70	12	12,441	0.10%
2022/09/08	6	54.60	18	54.64	55.10	-12	12,638	-0.09%
2022/09/06	4	52.35	3	52.30	52.30	1	13,265	0.01%
2022/09/05	4	53.03	1	53.60	52.20	3	13,346	0.02%
2022/09/02	6	54.20	0	0.00	54.40	6	13,472	0.04%
2022/09/01	32	54.69	32	54.72	54.70	0	13,454	0.00%
2022/08/31	10	52.60	26	53.45	54.60	-16	13,455	-0.12%
2022/08/29	17	51.19	15	51.90	51.20	2	13,606	0.01%
2022/08/26	17	52.91	9	53.76	52.80	8	13,688	0.06%
2022/08/25	8	52.14	14	52.73	52.10	-6	13,683	-0.04%
2022/08/24	0	0.00	1	51.50	51.40	-1	13,712	-0.01%
2022/08/23	0	0.00	0.8	50.70	51.50	-0.8	13,797	-0.01%
2022/08/22	5	51.90	6	52.00	51.50	-1	13,985	-0.01%
2022/08/19	12	52.14	21.3	52.17	52.10	-9.3	14,008	-0.07%
2022/08/18	14.1	52.73	30.2	52.58	53.10	-16.1	13,952	-0.12%
2022/08/17	25	50.93	25.1	51.29	51.20	-0.1	13,787	0.00%
2022/08/16	20	49.57	22	49.95	50.10	-2	13,623	-0.01%
2022/08/15	1	48.60	28	49.19	49.60	-27	13,684	-0.20%
2022/08/12	10.1	47.24	7	47.24	47.55	3.1	13,861	0.02%
2022/08/11	31.6	47.77	3	48.27	47.55	28.6	13,889	0.21%
2022/08/10	16	50.13	4	51.18	49.10	12	13,809	0.09%
2022/08/09	5	51.30	20	50.75	51.20	-15	13,667	-0.11%
2022/08/08	5.1	48.45	5	48.94	49.10	0.1	13,348	0.00%
2022/08/05	5	48.69	1	49.30	48.90	4	13,233	0.03%
2022/08/04	0	0.00	13	49.06	49.10	-13	13,131	-0.10%
2022/08/03	7	47.88	22	49.70	47.50	-15	12,998	-0.12%
2022/08/02	2	49.60	10	49.52	49.65	-8	12,834	-0.06%
2022/08/01	9.2	49.93	1	50.20	50.00	8.2	12,739	0.06%
2022/07/29	0	0.00	13.2	50.06	50.20	-13.2	12,641	-0.10%
2022/07/28	16	49.17	14	48.75	48.65	2	12,437	0.02%
2022/07/27	1	48.75	4	48.80	48.95	-3	12,339	-0.02%
2022/07/26	7	48.46	4	48.74	48.80	3	12,280	0.02%
2022/07/25	1	49.00	3	48.87	48.80	-2	12,195	-0.02%
2022/07/22	8.1	48.51	12	48.53	48.20	-3.9	12,099	-0.03%
2022/07/21	7	47.13	6	47.10	47.50	1	11,869	0.01%
2022/07/20	19	47.42	21	47.66	47.25	-2	11,752	-0.02%
2022/07/19	10.4	46.53	27	46.66	46.60	-16.6	11,544	-0.14%
2022/07/18	48	48.87	25	48.47	48.15	23	11,246	0.20%
2022/07/15	39.2	50.23	57	50.33	51.20	-17.8	10,807	-0.16%
2022/07/14	13	46.67	17.2	46.61	47.50	-4.2	10,124	-0.04%
2022/07/13	5.2	47.88	1	47.45	47.35	4.2	9,930	0.04%
2022/07/12	6	47.69	13	47.71	47.65	-7	9,829	-0.07%
2022/07/11	18	49.54	7	49.91	48.65	11	9,693	0.11%
2022/07/08	29	49.89	26	50.20	49.40	3	9,525	0.03%
2022/07/07	27	48.20	23	48.27	50.40	4	9,052	0.04%
2022/07/06	9	46.60	7	47.06	46.25	2	8,636	0.02%
2022/07/05	15	46.76	22	46.83	47.10	-7	8,479	-0.08%
2022/07/04	23	46.26	14	45.71	45.25	9	8,261	0.11%
2022/07/01	24	46.96	48	47.17	46.60	-24	8,087	-0.30%
2022/06/30	36	49.43	35	48.84	49.35	1	7,822	0.01%
2022/06/29	10	49.36	15	49.94	51.80	-5	7,470	-0.07%
2022/06/28	8	47.63	6	47.83	48.35	2	6,889	0.03%
2022/06/27	7	45.51	17	46.19	46.25	-10	6,584	-0.15%
2022/06/24	36	45.16	11	45.02	44.55	25	6,385	0.39%
2022/06/23	4	44.39	8	44.56	44.50	-4	6,204	-0.06%
2022/06/22	10	45.91	8	45.21	44.50	2	6,034	0.03%
2022/06/21	22	45.90	26.2	45.86	45.25	-4.2	5,862	-0.07%
2022/06/20	7	44.21	21	43.04	42.65	-14	5,573	-0.25%
2022/06/17	33	44.42	34	44.51	44.90	-1	5,365	-0.02%
2022/06/16	8	43.77	25	44.47	43.90	-17	5,048	-0.34%
2022/06/15	10	43.30	38	42.86	43.80	-28	4,540	-0.62%
2022/06/14	5	40.66	12.8	40.58	41.20	-7.8	4,137	-0.19%
2022/06/13	10	42.02	21.7	42.03	41.90	-11.7	4,009	-0.29%
2022/06/10	2	41.18	3	41.37	41.50	-1	3,821	-0.03%
2022/06/09	5	41.45	0	0.00	41.40	5	3,768	0.13%
2022/06/08	9	40.42	15	41.16	41.80	-6	3,655	-0.16%
2022/06/07	1	40.50	6	40.46	40.65	-5	3,489	-0.14%
2022/06/06	20	40.23	13	39.91	39.65	7	3,297	0.21%
2022/06/02	13	41.31	6	40.46	41.10	7	3,126	0.22%
2022/06/01	5	39.70	9	40.10	39.95	-4	2,883	-0.14%
2022/05/31	2	39.35	8	39.44	40.00	-6	2,761	-0.22%
2022/05/30	6	40.10	15	39.58	39.90	-9	2,622	-0.34%
2022/05/27	0	0.00	4	38.41	38.50	-4	2,370	-0.17%
2022/05/26	7	39.48	4	38.91	38.65	3	2,288	0.13%
2022/05/25	49	38.86	60	38.81	38.70	-11	2,139	-0.51%
2022/05/24	6	38.89	15	38.66	38.50	-9	1,983	-0.45%
2022/05/23	34	38.63	32	38.70	38.80	2	1,843	0.11%
2022/05/20	7	38.46	17	38.08	38.15	-10	1,458	-0.69%
2022/05/19	17	37.25	17.1	37.17	37.20	-0.1	1,133	-0.01%
2022/05/18	20	35.79	19	35.83	36.65	1	964	0.10%
2022/05/17	2	34.90	7	34.72	34.60	-5	798	-0.63%
2022/05/16	0	0.00	1	33.20	33.30	-1	703	-0.14%
2022/05/13	0	0.00	0.2	33.00	33.05	-0.2	693	-0.03%
2022/05/12	1	32.30	0	0.00	32.10	1	682	0.15%
2022/05/11	0	0.00	1	32.95	32.90	-1	677	-0.15%
2022/05/09	1	32.00	0	0.00	31.90	1	662	0.15%
2022/05/05	0	0.00	0.1	33.00	32.70	-0.1	658	-0.02%
2022/05/04	0	0.00	9	32.74	32.60	-9	664	-1.35%
2022/04/27	3	32.32	2	32.15	32.65	1	684	0.15%
2022/04/21	5	34.03	5	34.18	34.10	0	692	0.00%
2022/04/20	1	33.25	6.1	33.57	33.70	-5.1	653	-0.77%
2022/04/19	2	32.93	1	32.95	32.95	1	635	0.16%
2022/04/18	0	0.00	1.5	33.05	32.95	-1.5	631	-0.23%
2022/04/15	0	0.00	1	32.60	32.40	-1	617	-0.16%
2022/04/14	4	32.31	0	0.00	32.60	4	616	0.65%
2022/03/30	0	0.00	0.1	32.10	32.25	-0.1	602	-0.01%
2022/03/23	0	0.00	1.3	32.14	32.45	-1.3	601	-0.21%
2022/03/21	0	0.00	0.3	32.55	32.25	-0.3	600	-0.04%
2022/03/17	3	31.95	2.1	31.88	31.95	0.9	603	0.15%
2022/03/16	0	0.00	0	31.60	31.30	0	595	-0.01%
2022/03/15	0	0.00	0.2	30.90	30.50	-0.2	589	-0.03%
2022/03/14	0	0.00	0	30.80	30.90	0	589	0.00%
2022/03/11	0	0.00	1	30.75	30.60	-1	584	-0.17%
2022/03/10	0	0.00	5	30.80	30.80	-5	568	-0.88%
2022/03/09	6	31.04	3	30.75	30.70	3	542	0.55%
2022/03/08	6	31.18	0.9	31.05	31.05	5.1	523	0.98%
2022/03/07	5	31.75	6	31.71	31.70	-1	511	-0.20%
2022/03/03	1	32.60	0	0.00	32.65	1	519	0.19%
2022/02/25	2	32.60	0	0.00	32.55	2	544	0.38%
2022/02/23	1	33.00	0	0.00	33.00	1	545	0.18%
2022/02/22	2	33.08	0	0.00	32.90	2	559	0.36%
2022/02/17	0	0.00	4	33.00	33.00	-4	582	-0.69%
2022/02/07	0	0.00	0.1	32.05	32.50	-0.1	608	-0.01%
2022/01/25	1	31.75	0	31.70	31.60	1	602	0.17%
2022/01/24	4	32.10	0	0.00	32.00	4	592	0.68%
2022/01/21	6	32.30	0	0.00	32.35	6	582	1.03%
2022/01/19	2	32.50	0	0.00	32.45	2	579	0.34%
2022/01/10	3	32.57	3	32.70	32.60	0	658	0.00%
2022/01/06	4	32.80	0	0.00	32.75	4	656	0.61%
2022/01/03	1.1	32.86	0	0.00	32.85	1.1	654	0.16%
2021/12/29	0	0.00	0.6	32.90	33.05	-0.6	658	-0.09%
2021/12/28	1	32.90	0	0.00	32.90	1	664	0.15%
2021/12/24	0	0.00	1	32.90	32.90	-1	673	-0.15%
2021/12/14	3	32.80	0	0.00	32.75	3	667	0.45%
2021/12/13	0	0.00	1	33.05	33.10	-1	672	-0.15%
2021/12/03	0	0.00	2	33.05	33.20	-2	675	-0.30%
2021/11/26	3	32.77	0	0.00	32.70	3	669	0.45%
2021/11/24	12	33.08	0	0.00	32.95	12	661	1.81%
2021/11/22	5.3	33.20	0	0.00	33.65	5.3	639	0.83%
2021/11/19	5	33.33	0	0.00	33.25	5	637	0.78%
2021/11/15	1	33.50	0	0.00	33.55	1	618	0.16%
2021/11/09	1	33.75	0	0.00	33.70	1	646	0.15%
2021/11/04	1	34.10	0	0.00	33.90	1	685	0.15%
2021/11/02	0	0.00	5	34.07	33.85	-5	687	-0.73%
2021/10/28	6	34.13	6	34.00	34.00	0	716	0.00%
2021/10/25	0	0.00	0.9	33.69	33.85	-0.9	761	-0.11%
2021/10/22	0	0.00	0.1	34.14	34.05	-0.1	792	-0.02%
2021/10/20	3.1	34.70	0	0.00	34.80	3.1	833	0.37%
2021/10/19	1	35.05	3.4	34.66	35.00	-2.4	998	-0.24%
2021/10/13	2	32.80	0	0.00	33.25	2	1,063	0.19%
2021/10/12	1	33.00	0	0.00	32.90	1	1,118	0.09%
2021/10/08	0	0.00	12	33.62	33.70	-12	1,121	-1.07%
2021/10/07	7	33.49	1.1	33.62	33.60	5.9	1,129	0.52%
2021/10/06	0	0.00	1	32.95	32.95	-1	1,136	-0.09%
2021/10/05	3	32.85	0	0.00	33.05	3	1,149	0.26%
2021/10/04	3	32.90	1	32.70	33.05	2	1,151	0.17%
2021/10/01	6	33.16	0.6	33.50	33.45	5.4	1,154	0.47%
2021/09/23	1	34.50	0	0.00	34.30	1	1,270	0.08%
2021/09/17	1	34.70	0	0.00	35.00	1	1,319	0.08%
2021/09/13	1	33.65	0	0.00	33.90	1	1,394	0.07%
2021/09/08	6	33.30	0	0.00	33.35	6	1,536	0.39%
2021/09/07	2	34.00	0	0.00	33.75	2	1,538	0.13%
2021/09/01	1	34.60	0	0.00	34.85	1	1,574	0.06%
2021/08/27	0	0.00	0	34.40	34.50	0	1,623	0.00%
2021/08/26	1	34.05	0	0.00	34.05	1	1,630	0.06%
2021/08/23	2	33.95	0	0.00	33.85	2	1,673	0.12%
2021/08/20	1	33.60	2	33.70	33.70	-1	1,692	-0.06%
2021/08/19	0	0.00	5	34.46	34.45	-5	1,699	-0.29%
2021/08/17	0	0.00	0	34.20	34.00	0	1,720	0.00%
2021/08/16	0	0.00	1	35.05	34.40	-1	1,725	-0.06%
2021/08/13	2	34.50	0	0.00	35.20	2	1,740	0.11%
2021/08/12	2	34.10	0	0.00	34.90	2	1,726	0.12%
2021/08/11	5	34.54	4	34.15	34.15	1	1,721	0.06%
2021/08/10	4	35.00	5	35.00	34.90	-1	1,709	-0.06%
2021/08/09	3	35.70	0	0.00	35.30	3	1,724	0.17%
2021/08/03	1	36.10	0	0.00	36.15	1	1,802	0.06%
2021/07/30	0	0.00	2	36.58	36.45	-2	1,806	-0.11%
2021/07/27	5	37.90	2	37.75	37.90	3	1,803	0.17%
2021/07/26	7.2	37.86	0	0.00	38.05	7.2	1,804	0.40%
2021/07/23	3	38.30	9	38.31	38.50	-6	1,762	-0.34%
2021/07/22	0	0.00	5	37.05	36.65	-5	1,606	-0.31%
2021/07/21	1	36.60	1	36.30	36.25	0	1,608	0.00%
2021/07/20	0	0.00	1	36.70	36.65	-1	1,613	-0.06%
2021/07/19	5	36.99	2	37.15	37.15	3	1,608	0.19%
2021/07/16	1	37.35	13	37.42	37.40	-12	1,627	-0.74%
2021/07/15	0	0.00	1	36.00	36.00	-1	1,599	-0.06%
2021/07/14	1	35.60	1	35.80	35.60	0	1,651	0.00%
2021/07/12	3	36.00	0	0.00	36.00	3	1,853	0.16%
2021/07/09	5	35.75	0	0.00	36.10	5	1,863	0.27%
2021/07/08	0	0.00	12	35.95	35.95	-12	1,873	-0.64%
2021/07/07	5	35.73	0	0.00	35.60	5	1,895	0.26%
2021/07/05	7	36.00	0	0.00	35.85	7	1,950	0.36%
2021/07/02	0	0.00	2	36.20	36.20	-2	1,971	-0.10%
2021/07/01	8	36.26	15	36.55	36.50	-7	1,994	-0.35%
2021/06/30	0	0.00	20	35.84	36.10	-20	1,966	-1.02%
2021/06/29	2	34.40	2	35.20	35.30	0	1,944	0.00%
2021/06/28	1	34.40	3	34.75	34.70	-2	1,932	-0.10%
2021/06/25	2	35.58	2	35.45	35.55	0	1,925	0.00%
2021/06/23	0	0.00	8	34.64	34.65	-8	1,869	-0.43%
2021/06/22	0	0.00	3	33.95	33.75	-3	1,854	-0.16%
2021/06/21	0	0.00	8	33.01	33.00	-8	1,836	-0.44%
2021/06/18	8	32.76	0	0.00	32.60	8	1,809	0.44%
2021/06/17	19	33.17	2	33.30	33.10	17	1,775	0.96%
2021/06/15	1	34.25	0	0.00	34.35	1	1,728	0.06%
2021/06/11	1	34.40	1	34.40	34.55	0	1,751	0.00%
2021/06/10	6	34.03	0	0.00	34.45	6	1,770	0.34%
2021/06/09	1	33.60	0	0.00	33.60	1	1,769	0.06%
2021/06/08	1	34.00	0	0.00	33.90	1	1,791	0.06%
2021/06/04	1	33.85	0	0.00	34.00	1	1,773	0.06%
2021/06/02	4	33.83	4	33.98	34.15	0	1,786	0.00%
2021/06/01	0	0.00	2	34.20	34.10	-2	1,776	-0.11%
2021/05/31	0	0.00	2	33.25	33.10	-2	1,776	-0.11%
2021/05/27	1	32.00	1	32.50	32.15	0	1,772	0.00%
2021/05/25	2	32.35	0	0.00	32.35	2	1,798	0.11%
2021/05/24	2	31.75	0	0.00	31.80	2	1,788	0.11%
2021/05/21	2	31.93	0	0.00	32.10	2	1,802	0.11%
2021/05/20	2	32.00	10	32.00	32.10	-8	1,797	-0.44%
2021/05/18	8	32.36	4	32.18	32.50	4	1,820	0.22%
2021/05/17	11	31.26	3	31.17	31.00	8	1,835	0.44%
2021/05/14	0.5	32.80	0	0.00	32.65	0.5	1,817	0.03%
2021/05/13	1.5	32.30	9	32.57	32.80	-7.5	1,809	-0.41%
2021/05/12	10	34.26	5	33.05	33.40	5	1,792	0.28%
2021/05/11	2	35.50	10	35.70	35.60	-8	1,753	-0.46%
2021/05/10	1	36.90	0	0.00	36.90	1	1,739	0.06%
2021/05/04	18	36.08	3	35.75	35.85	15	1,766	0.85%
2021/05/03	4	37.43	0	0.00	37.15	4	1,737	0.23%
2021/04/29	2	38.15	2	38.20	38.05	0	1,741	0.00%
2021/04/28	4	38.65	2	38.53	38.75	2	1,741	0.11%
2021/04/27	6	38.90	15	39.04	38.90	-9	1,748	-0.51%
2021/04/26	0	0.00	3	38.62	38.50	-3	1,733	-0.17%
2021/04/23	8	37.83	2	37.95	38.00	6	1,740	0.34%
2021/04/22	11	38.47	1	39.10	37.95	10	1,771	0.56%
2021/04/21	7	39.39	0	0.00	39.30	7	1,729	0.40%
2021/04/20	7	39.46	18	39.51	39.85	-11	1,717	-0.64%
2021/04/19	28	39.01	10	39.42	40.00	18	1,672	1.08%
2021/04/16	3	38.10	11	37.90	38.50	-8	1,573	-0.51%
2021/04/15	5	36.67	21	36.80	36.85	-16	1,478	-1.08%
2021/04/13	2	36.80	0	0.00	36.45	2	1,480	0.14%
2021/04/12	3	36.43	0	0.00	36.85	3	1,494	0.20%
2021/04/08	3	36.05	19	36.01	36.35	-16	1,496	-1.07%
2021/04/07	11	35.62	0	0.00	35.65	11	1,474	0.75%
2021/04/06	0	0.00	2	36.00	36.00	-2	1,455	-0.14%
2021/04/01	0	0.00	0.1	36.05	36.00	-0.1	1,460	0.00%
2021/03/31	4	36.00	1	36.20	36.25	3	1,451	0.21%
2021/03/30	2	36.30	0	0.00	36.30	2	1,437	0.14%
2021/03/29	1	36.40	0	0.00	36.35	1	1,418	0.07%
2021/03/26	0	0.00	3	36.43	36.40	-3	1,412	-0.21%
2021/03/24	0.2	36.60	0	0.00	36.60	0.2	1,407	0.02%
2021/03/23	5	37.10	5	36.60	36.60	0	1,405	0.00%
2021/03/17	0	0.00	5	36.85	36.85	-5	1,419	-0.35%
2021/03/16	9	36.53	5	36.75	36.75	4	1,399	0.29%
2021/03/15	13	36.08	11	36.15	36.10	2	1,375	0.15%
2021/03/12	8	36.10	2	36.45	35.90	6	1,366	0.44%
2021/03/11	0	0.00	2	36.60	36.65	-2	1,335	-0.15%
2021/03/10	1	36.45	0	0.00	36.45	1	1,325	0.08%
2021/03/09	10	36.28	10	36.45	36.45	0	1,323	0.00%
2021/03/08	4	35.90	0	0.00	35.85	4	1,320	0.30%
2021/03/05	17	36.06	5	36.05	36.05	12	1,325	0.91%
2021/03/04	3	36.15	0	0.00	36.40	3	1,345	0.22%
2021/03/03	1	36.00	0	0.00	36.40	1	1,332	0.08%
2021/03/02	7	36.44	2	36.10	36.10	5	1,329	0.38%
2021/02/26	7	36.57	0	0.00	36.95	7	1,317	0.53%
2021/02/25	0	0.00	5	36.60	37.20	-5	1,303	-0.38%
2021/02/24	12	36.62	0	0.00	36.40	12	1,282	0.94%
2021/02/23	7	36.97	10	36.70	36.70	-3	1,267	-0.24%
2021/02/22	9	35.78	10	36.32	36.40	-1	1,238	-0.08%
2021/02/19	9	35.37	5	35.40	35.40	4	1,218	0.33%
2021/02/17	6	35.27	1	35.35	35.15	5	1,187	0.42%
2021/02/05	0	0.00	1	35.55	35.60	-1	1,163	-0.09%
2021/02/04	1	35.05	2	35.35	35.30	-1	1,159	-0.09%
2021/02/03	5	35.45	2	35.45	35.30	3	1,157	0.26%
2021/02/01	1	35.15	0	0.00	35.35	1	1,153	0.09%
2021/01/29	0	0.00	5.1	35.86	35.85	-5.1	1,145	-0.45%
2021/01/28	0	0.00	2	36.03	36.10	-2	1,131	-0.18%
2021/01/27	1	35.45	5	35.50	35.50	-4	1,110	-0.36%
2021/01/26	2	34.90	14	35.15	34.90	-12	1,099	-1.09%
2021/01/25	17	34.98	0	0.00	34.95	17	1,077	1.58%
2021/01/22	10.1	35.05	5	35.00	35.00	5.1	1,071	0.48%
2021/01/21	8	35.46	0	0.00	35.20	8	1,049	0.76%
2021/01/20	4	35.85	0	0.00	35.60	4	1,038	0.39%
2021/01/19	0	0.00	5	36.65	36.70	-5	1,020	-0.49%
2021/01/18	3	36.88	0	0.00	36.65	3	1,034	0.29%
2021/01/15	2	38.00	11	38.15	37.40	-9	1,013	-0.89%
2021/01/14	1	38.80	1	39.50	38.95	0	987	0.00%
2021/01/13	0	0.00	2	39.53	39.45	-2	991	-0.20%
2021/01/12	3	38.93	0	0.00	38.70	3	982	0.31%
2021/01/11	1	39.50	1	39.80	39.45	0	982	0.00%
2021/01/07	2.1	38.66	2	38.80	39.00	0.1	981	0.01%
2021/01/06	6	39.11	2	38.90	38.50	4	980	0.41%
2021/01/05	4	40.00	0	0.00	39.95	4	950	0.42%
2021/01/04	4	39.74	2	39.80	40.20	2	913	0.22%
2020/12/31	0	0.00	10	38.75	39.00	-10	870	-1.15%
2020/12/29	3	38.55	0	0.00	38.80	3	851	0.35%
2020/12/28	0	0.00	10	38.77	38.80	-10	836	-1.20%
2020/12/25	1	37.90	1	38.30	37.95	0	819	0.00%
2020/12/24	0	0.00	2	38.15	38.05	-2	818	-0.24%
2020/12/21	6	37.70	6	38.00	38.00	0	842	0.00%
2020/12/17	3	38.08	0	0.00	37.90	3	861	0.35%
2020/12/16	0	0.00	2	38.25	38.40	-2	864	-0.23%
2020/12/15	3	37.83	11	37.60	37.45	-8	857	-0.93%
2020/12/14	5	38.08	0	0.00	37.95	5	857	0.58%
2020/12/11	3	38.37	1	38.65	38.50	2	847	0.24%
2020/12/10	4	37.96	0	0.00	37.85	4	839	0.48%
2020/12/08	2	38.48	1	38.35	38.40	1	854	0.12%
2020/12/07	6.2	38.62	0	0.00	38.65	6.2	861	0.72%
2020/12/04	0	0.00	1	38.80	38.80	-1	866	-0.12%
2020/12/03	1	38.95	0	0.00	38.60	1	880	0.11%
2020/12/02	3	38.87	0	0.00	38.75	3	888	0.34%
2020/12/01	4	39.30	0	0.00	39.30	4	886	0.45%
2020/11/30	3	38.75	9	39.34	39.90	-6	897	-0.67%
2020/11/24	1	38.15	0	0.00	38.15	1	985	0.10%
2020/11/23	8	38.23	1	38.90	38.30	7	985	0.71%
2020/11/19	0	0.00	1	38.70	38.50	-1	1,003	-0.10%
2020/11/18	1	38.75	0	0.00	38.85	1	1,013	0.10%
2020/11/10	0	0.00	2.3	39.16	38.75	-2.3	1,090	-0.21%
2020/11/09	0	0.00	3	38.45	38.45	-3	1,089	-0.28%
2020/11/06	0	0.00	0.2	38.85	38.85	-0.2	1,089	-0.02%
2020/11/05	0	0.00	0.5	39.00	38.90	-0.5	1,100	-0.05%
2020/11/04	3	38.80	0	0.00	38.70	3	1,101	0.27%
2020/11/02	0.1	41.45	0	0.00	38.05	0.1	1,140	0.01%
2020/10/29	0	0.00	1	38.10	38.30	-1	1,154	-0.09%
2020/10/28	3	38.40	0	0.00	38.25	3	1,156	0.26%
2020/10/27	1	39.30	2	39.55	39.20	-1	1,146	-0.09%
2020/10/26	0	0.00	4	39.58	39.75	-4	1,145	-0.35%
2020/10/23	1	39.50	1	39.45	39.35	0	1,136	0.00%
2020/10/22	0	0.00	1.3	39.62	39.50	-1.3	1,142	-0.11%
2020/10/21	3	39.00	0.2	38.90	38.95	2.8	1,125	0.25%
2020/10/20	0	0.00	3	38.28	38.45	-3	1,101	-0.27%
2020/10/19	0	0.00	1	38.40	38.40	-1	1,090	-0.09%
2020/10/16	3	37.90	3	37.73	37.80	0	1,077	0.00%
2020/10/14	0	0.00	1	37.20	37.20	-1	1,067	-0.09%
2020/10/13	2	36.68	1	36.55	36.60	1	1,070	0.09%
2020/10/12	1	36.90	0	0.00	37.15	1	1,092	0.09%
2020/09/25	0	0.00	1	35.55	35.55	-1	1,139	-0.09%
2020/09/24	1	35.85	7	35.90	35.50	-6	1,145	-0.52%
2020/09/18	0	0.00	1	37.45	37.70	-1	1,153	-0.09%
2020/09/17	2.5	38.10	0	0.00	37.35	2.5	1,150	0.22%
2020/09/16	0	0.00	3	37.85	37.85	-3	1,193	-0.25%
2020/09/15	0	0.00	1	38.10	38.05	-1	1,222	-0.08%
2020/09/11	0	0.00	0	37.45	36.90	0	1,249	0.00%
2020/09/10	3	37.75	0	0.00	37.40	3	1,247	0.24%
2020/09/09	3	37.57	2	38.10	38.20	1	1,252	0.08%
2020/09/07	1	38.50	0	0.00	38.90	1	1,264	0.08%
2020/09/03	1	39.10	0	0.00	39.25	1	1,303	0.08%
2020/09/01	0	0.00	6	39.00	39.25	-6	1,319	-0.45%
2020/08/31	2	38.20	12	38.49	38.70	-10	1,311	-0.76%
2020/08/28	6	37.75	0	0.00	37.70	6	1,324	0.45%
2020/08/27	1	37.55	0	0.00	37.55	1	1,354	0.07%
2020/08/26	3	37.15	0.4	37.30	37.25	2.6	1,361	0.19%
2020/08/21	0	0.00	0	36.50	36.25	0	1,371	0.00%
2020/08/20	8	35.78	0	0.00	36.35	8	1,380	0.58%
2020/08/19	0	0.00	2.1	37.32	37.10	-2.1	1,393	-0.15%
2020/08/11	0	0.00	1.5	37.83	37.70	-1.5	1,521	-0.10%
2020/08/10	0	0.00	1	37.40	37.55	-1	1,522	-0.07%
2020/08/06	0	0.00	8	37.28	37.50	-8	1,561	-0.51%
2020/08/03	2	34.00	0	0.00	34.10	2	1,630	0.12%
2020/07/29	1	33.95	0	0.00	33.85	1	1,690	0.06%
2020/07/28	3.5	34.22	0	0.00	34.25	3.5	1,706	0.21%
2020/07/27	3	35.30	0	0.00	35.15	3	1,729	0.17%
2020/07/22	0	0.00	0.8	36.80	36.80	-0.8	1,775	-0.05%
2020/07/20	1	36.05	2	36.00	36.05	-1	1,781	-0.06%
2020/07/16	2	36.80	2	37.00	37.00	0	1,819	0.00%
2020/07/15	0	0.00	2	37.00	36.80	-2	1,798	-0.11%
2020/07/10	5	36.84	1	36.95	36.75	4	1,884	0.21%
2020/07/09	5	38.00	5.3	37.76	37.60	-0.3	1,884	-0.01%
2020/07/08	3	37.17	0	0.00	37.35	3	1,872	0.16%
2020/07/01	2	37.30	2	37.15	37.35	0	1,947	0.00%
2020/06/30	0	0.00	9.3	36.83	36.50	-9.3	1,960	-0.47%
2020/06/29	5	36.55	10	36.41	36.45	-5	1,996	-0.25%
2020/06/24	1	37.30	10	37.30	37.50	-9	2,000	-0.45%
2020/06/23	16	37.44	1	37.85	37.50	15	2,049	0.73%
2020/06/22	8	39.68	0	0.00	39.80	8	2,023	0.40%
2020/06/19	0	0.00	1	40.05	39.55	-1	2,019	-0.05%
2020/06/18	1	40.10	0	0.00	40.00	1	2,015	0.05%
2020/06/17	1	39.40	5	39.85	40.00	-4	2,037	-0.20%
2020/06/16	0	0.00	11	39.17	39.40	-11	2,064	-0.53%
2020/06/15	9	38.41	1	39.00	38.00	8	2,098	0.38%
2020/06/12	6	37.50	6	37.85	38.70	0	2,106	0.00%
2020/06/11	3	39.03	2	38.80	38.80	1	2,125	0.05%
2020/06/10	3	39.20	3	39.67	39.45	0	2,131	0.00%
2020/06/09	4	39.75	0	0.00	39.60	4	2,137	0.19%
2020/06/08	5	40.30	2	40.75	40.30	3	2,128	0.14%
2020/06/05	4	40.95	6	41.03	41.05	-2	2,087	-0.10%
2020/06/04	1	39.80	0	0.00	39.80	1	2,069	0.05%
2020/06/03	1	38.35	4	38.74	38.85	-3	2,039	-0.15%
2020/06/02	2	38.35	2	37.90	37.90	0	1,995	0.00%
2020/05/29	7	36.50	0	0.00	36.50	7	1,966	0.36%
2020/05/28	2	37.25	0	0.00	37.20	2	1,961	0.10%
2020/05/27	5	37.95	0	0.00	37.80	5	1,967	0.25%
2020/05/26	1	38.40	5	38.50	38.35	-4	1,971	-0.20%
2020/05/22	1	37.30	1	37.60	37.65	0	1,939	0.00%
2020/05/21	15	37.98	1	37.75	37.60	14	1,908	0.73%
2020/05/20	0	0.00	1.5	37.50	37.50	-1.5	1,833	-0.08%
2020/05/19	0	0.00	3	36.30	36.35	-3	1,798	-0.17%
2020/05/15	1	34.80	0	0.00	34.80	1	1,770	0.06%
2020/05/14	6	35.37	6	35.23	35.30	0	1,758	0.00%
2020/05/13	3	36.10	3	36.00	36.00	0	1,747	0.00%
2020/05/12	6	36.28	14	36.77	36.95	-8	1,723	-0.46%
2020/05/11	0	0.00	116	35.41	35.75	-116	1,659	-6.99%	大賣/鉅額交易
2020/05/08	3	34.45	23	34.36	34.35	-20	1,620	-1.23%
2020/05/07	2	34.13	0	0.00	34.30	2	1,608	0.12%
2020/05/06	145	34.60	39	34.38	34.00	106	1,605	6.60%	大買/鉅額交易
2020/05/05	26	34.58	0	0.00	34.85	26	1,567	1.66%
2020/05/04	17	34.73	0	0.00	34.70	17	1,560	1.09%
2020/04/30	0	0.00	4	35.55	35.95	-4	1,539	-0.26%
2020/04/29	3	34.72	0	0.00	34.75	3	1,523	0.20%
2020/04/28	3	34.55	0	0.00	34.55	3	1,509	0.20%
2020/04/27	6	33.80	3	34.35	34.35	3	1,523	0.20%
2020/04/22	1	33.10	0	0.00	33.90	1	1,531	0.07%
2020/04/21	6	33.78	8	33.53	33.50	-2	1,518	-0.13%
2020/04/20	0	0.00	2	33.85	33.85	-2	1,481	-0.13%
2020/04/16	3	33.80	0	0.00	33.80	3	1,456	0.21%
2020/04/15	10	34.45	10	34.25	34.60	0	1,423	0.00%
2020/04/14	4	34.23	2	34.25	34.25	2	1,394	0.14%
2020/04/10	1	34.05	6	33.94	34.00	-5	1,379	-0.36%
2020/04/09	6	33.46	0	0.00	33.65	6	1,367	0.44%
2020/04/08	5	32.90	6	33.25	33.45	-1	1,328	-0.08%
2020/04/07	4	32.70	0	0.00	32.80	4	1,302	0.31%
2020/04/06	1	32.60	0.2	33.50	32.65	0.8	1,288	0.06%
2020/04/01	0	0.00	2.3	32.89	32.85	-2.3	1,269	-0.18%
2020/03/31	2	32.80	0.3	33.00	32.00	1.7	1,248	0.14%
2020/03/30	3	30.10	3.4	31.34	31.45	-0.4	1,205	-0.04%
2020/03/27	2	30.85	3	31.37	30.90	-1	1,170	-0.09%
2020/03/26	6	30.15	5.3	30.52	30.40	0.7	1,127	0.06%
2020/03/25	14	30.81	2.5	31.15	30.95	11.5	1,113	1.03%
2020/03/24	2	29.05	0	29.55	29.05	2	1,095	0.18%
2020/03/23	8	27.81	0.5	30.30	26.90	7.5	1,106	0.68%
2020/03/20	0	0.00	8	28.59	28.50	-8	1,121	-0.71%
2020/03/19	9	27.69	11	26.71	26.70	-2	1,118	-0.18%
2020/03/18	9	29.74	11.1	29.34	29.05	-2.1	1,107	-0.19%
2020/03/17	6	30.22	0.4	31.50	29.70	5.6	1,122	0.50%
2020/03/16	2	31.88	0	32.50	31.55	2	1,095	0.18%
2020/03/13	2	32.05	0	0.00	33.30	2	1,083	0.18%
2020/03/12	1	36.00	0	0.00	35.60	1	1,056	0.09%
2020/03/11	1	38.10	0	0.00	37.55	1	1,044	0.10%
2020/03/10	2	38.60	0	0.00	38.10	2	1,059	0.19%
2020/03/09	2	38.03	2	37.55	37.55	0	1,056	0.00%
2020/03/05	0	0.00	0.2	39.75	39.35	-0.2	1,059	-0.02%
2020/03/04	1	38.70	0	0.00	38.85	1	1,074	0.09%
2020/02/27	2	39.33	1.3	40.49	38.95	0.7	1,110	0.06%
2020/02/25	0	0.00	1	40.35	40.50	-1	1,093	-0.09%
2020/02/21	0.1	41.30	0	0.00	41.20	0.1	1,100	0.01%
2020/02/18	0	0.00	0.1	42.15	41.65	-0.1	1,094	-0.01%
2020/02/17	0	0.00	0.1	42.25	41.65	-0.1	1,111	-0.01%
2020/02/14	0	0.00	2	41.90	42.25	-2	1,117	-0.18%
2020/02/07	1	41.00	5	41.20	40.95	-4	1,127	-0.35%
2020/02/06	0	0.00	0.5	41.90	41.90	-0.5	1,126	-0.04%
2020/02/05	0	0.00	1.6	41.63	41.30	-1.6	1,134	-0.14%
2020/02/04	1	41.25	0	0.00	41.10	1	1,139	0.09%
2020/02/03	2	40.75	0	0.00	40.90	2	1,136	0.18%
2020/01/31	6	41.88	0	0.00	42.60	6	1,127	0.53%
2020/01/30	6	42.63	0.1	41.75	41.75	5.9	1,128	0.52%
2020/01/20	0	0.00	0	46.00	46.15	0	1,107	0.00%
2020/01/17	2	46.50	0	0.00	46.50	2	1,120	0.18%
2020/01/16	0	0.00	1	46.90	46.75	-1	1,136	-0.09%
2020/01/15	1	45.85	0	0.00	45.80	1	1,122	0.09%
2020/01/09	0	0.00	2.1	45.98	45.95	-2.1	1,196	-0.18%
2020/01/07	0	0.00	1	45.95	46.30	-1	1,260	-0.08%
2020/01/06	2	45.75	0	0.00	45.50	2	1,264	0.16%
2019/12/26	5	46.95	5	46.80	46.75	0	1,280	0.00%
2019/12/23	2	46.80	4	46.85	46.45	-2	1,319	-0.15%
2019/12/19	5	47.00	6	47.03	47.00	-1	1,312	-0.08%
2019/12/18	5	46.55	8	46.94	47.00	-3	1,340	-0.22%
2019/12/17	3	46.07	1	45.95	46.00	2	1,352	0.15%
2019/12/16	11	46.51	10	46.90	46.95	1	1,355	0.07%
2019/12/13	0	0.00	3	47.05	47.40	-3	1,354	-0.22%
2019/12/10	5	46.15	6	45.68	45.55	-1	1,388	-0.07%
2019/12/05	0.1	45.35	4	45.48	45.45	-3.9	1,433	-0.27%
2019/12/04	4	44.89	0	0.00	44.65	4	1,413	0.28%
2019/12/03	1	44.55	0	0.00	44.65	1	1,405	0.07%
2019/12/02	1	44.85	0	0.00	44.85	1	1,397	0.07%
2019/11/28	0	0.00	7.5	45.12	45.25	-7.5	1,423	-0.53%
2019/11/27	9	43.98	1.5	44.40	44.35	7.5	1,419	0.53%
2019/11/25	3	44.87	4	44.75	44.75	-1	1,407	-0.07%
2019/11/22	2	45.50	0	0.00	45.15	2	1,412	0.14%
2019/11/21	1	45.20	0	0.00	45.40	1	1,415	0.07%
2019/11/19	3	45.77	0	0.00	45.85	3	1,427	0.21%
2019/11/15	3	46.10	0	0.00	46.00	3	1,440	0.21%
2019/11/14	1	45.50	0	0.00	46.15	1	1,449	0.07%
2019/11/13	1	46.10	0	0.00	46.15	1	1,452	0.07%
2019/11/12	1	46.50	0	0.00	46.90	1	1,460	0.07%
2019/11/07	0	0.00	0.1	46.60	46.60	-0.1	1,468	0.00%
2019/11/06	0	0.00	1	46.80	46.95	-1	1,462	-0.07%
2019/10/29	1	46.60	0	0.00	47.00	1	1,454	0.07%
2019/10/23	0	0.00	2	47.65	46.90	-2	1,443	-0.14%
2019/10/22	2	46.38	11	46.63	47.20	-9	1,454	-0.62%
2019/10/21	1	45.90	2	46.60	46.70	-1	1,445	-0.07%
2019/10/18	11	46.24	0	0.00	46.00	11	1,449	0.76%
2019/10/17	0	0.00	4	47.35	47.20	-4	1,434	-0.28%
2019/10/16	0	0.00	4	46.65	47.25	-4	1,452	-0.28%
2019/10/15	1	46.00	0	0.00	47.00	1	1,451	0.07%
2019/10/14	4	45.03	0	45.00	44.90	4	1,426	0.28%
2019/10/09	1	45.00	6	45.83	45.00	-5	1,445	-0.35%
2019/10/08	4	45.84	0	0.00	45.65	4	1,454	0.28%
2019/10/04	1	46.95	0	0.00	46.95	1	1,508	0.07%
2019/10/01	1	47.10	0	0.00	47.75	1	1,558	0.06%
2019/09/27	5	47.50	2	46.83	46.90	3	1,556	0.19%
2019/09/26	1	47.70	0.6	47.55	47.45	0.4	1,570	0.02%
2019/09/24	0	0.00	1	48.80	48.10	-1	1,596	-0.06%
2019/09/23	7	47.87	5	48.05	48.05	2	1,593	0.13%
2019/09/20	0	0.00	9	48.81	48.55	-9	1,570	-0.57%
2019/09/19	0	0.00	4	49.99	50.00	-4	1,538	-0.26%
2019/09/18	12	49.40	37	49.21	49.20	-25	1,490	-1.68%
2019/09/17	28	48.87	0	0.00	49.05	28	1,458	1.92%
2019/09/16	1	48.60	0	0.00	48.60	1	1,432	0.07%
2019/09/12	12	48.33	6	48.08	48.30	6	1,413	0.42%
2019/09/11	3	48.05	5	47.64	47.80	-2	1,398	-0.14%
2019/09/10	0	0.00	1	46.50	46.15	-1	1,350	-0.07%
2019/09/09	2	45.38	0	0.00	45.15	2	1,345	0.15%
2019/09/03	6	47.00	0	0.00	46.45	6	1,357	0.44%
2019/09/02	0	0.00	4	47.11	47.30	-4	1,359	-0.29%
2019/08/30	0	0.00	5	46.00	45.40	-5	1,320	-0.38%
2019/08/29	0	0.00	3	46.35	46.00	-3	1,313	-0.23%
2019/08/28	3	45.70	2.8	45.45	45.85	0.2	1,300	0.01%
2019/08/27	5	45.25	6	44.32	44.15	-1	1,281	-0.08%
2019/08/26	1	44.25	20	44.55	44.60	-19	1,270	-1.49%
2019/08/22	0	0.00	0.2	45.20	45.20	-0.2	1,263	-0.01%
2019/08/21	5	44.70	5.2	44.77	44.75	-0.2	1,277	-0.01%
2019/08/20	0	0.00	1	44.50	44.45	-1	1,269	-0.08%
2019/08/19	1	43.75	1	44.20	43.90	0	1,267	0.00%
2019/08/16	4	43.25	4	43.50	43.65	0	1,259	0.00%
2019/08/15	1	42.50	1	42.70	41.85	0	1,246	0.00%
2019/08/14	1	43.10	0	0.00	43.10	1	1,236	0.08%
2019/08/13	0	0.00	1.5	44.07	43.65	-1.5	1,229	-0.12%
2019/08/08	0	0.00	0	44.35	44.30	0	1,243	0.00%
2019/08/07	0	0.00	0.5	47.40	44.15	-0.5	1,255	-0.04%
2019/08/06	1	43.05	0	0.00	44.15	1	1,274	0.08%
2019/08/05	0.1	46.30	0	0.00	44.15	0.1	1,288	0.01%
2019/08/02	0	0.00	6	44.50	44.80	-6	1,303	-0.46%
2019/08/01	7	44.90	0	0.00	44.65	7	1,312	0.53%
2019/07/29	0	0.00	9	46.38	46.40	-9	1,373	-0.66%
2019/07/25	0	0.00	1	45.50	45.50	-1	1,594	-0.06%
2019/07/24	6	44.73	0	0.00	44.55	6	1,674	0.36%
2019/07/22	1	45.55	0	0.00	46.00	1	1,721	0.06%
2019/07/19	10	46.08	0	0.00	45.75	10	1,791	0.56%
2019/07/17	0	0.00	1	47.35	47.60	-1	1,862	-0.05%
2019/07/12	0	0.00	10	47.00	47.05	-10	2,060	-0.49%
2019/07/11	13	46.86	9	46.69	47.00	4	2,161	0.19%
2019/07/09	2	45.25	6	45.52	45.50	-4	2,272	-0.18%
2019/07/08	2.1	44.47	4	44.98	44.40	-1.9	2,266	-0.08%
2019/07/05	2	45.63	1	45.50	45.85	1	2,265	0.04%
2019/07/03	1	45.25	0	0.00	45.25	1	2,289	0.04%
2019/07/01	0	0.00	7.7	44.90	44.75	-7.7	2,266	-0.34%
2019/06/28	0	0.00	2	45.00	44.90	-2	2,257	-0.09%
2019/06/26	0	0.00	7	44.19	44.45	-7	2,266	-0.31%
2019/06/25	0	0.00	0.4	44.00	44.00	-0.4	2,262	-0.02%
2019/06/24	0	0.00	4	44.44	44.25	-4	2,262	-0.18%
2019/06/21	11	43.94	11.2	44.09	44.10	-0.2	2,293	-0.01%
2019/06/20	0	0.00	1.2	43.85	43.55	-1.2	2,278	-0.05%
2019/06/19	7	43.54	7	43.29	43.30	0	2,289	0.00%
2019/06/18	0	0.00	2	43.05	43.00	-2	2,277	-0.09%
2019/06/12	0	0.00	1.2	41.05	41.60	-1.2	2,466	-0.05%
2019/06/11	2	41.10	4	41.28	40.90	-2	2,460	-0.08%
2019/06/04	1	42.90	0	0.00	42.70	1	2,469	0.04%
2019/05/30	0	0.00	1	43.80	43.80	-1	2,611	-0.04%
2019/05/29	2	43.83	0	0.00	43.70	2	2,625	0.08%
2019/05/28	2	44.10	9	43.44	43.70	-7	2,641	-0.26%
2019/05/24	0	0.00	1	42.95	42.80	-1	2,653	-0.04%
2019/05/23	0	0.00	3	43.20	43.00	-3	2,659	-0.11%
2019/05/22	0	0.00	1	43.25	43.20	-1	2,685	-0.04%
2019/05/21	3	42.92	0	0.00	43.00	3	2,693	0.11%
2019/05/20	0	0.00	6	43.12	43.00	-6	2,692	-0.22%
2019/05/17	2	43.13	1	42.70	42.85	1	2,693	0.04%
2019/05/16	6	42.88	1	42.80	42.80	5	2,696	0.19%
2019/05/15	3	42.43	0	0.00	42.50	3	2,697	0.11%
2019/05/10	0	0.00	1	41.80	41.80	-1	2,650	-0.04%
2019/05/09	2	42.78	0	0.00	42.55	2	2,636	0.08%
2019/05/08	3	43.05	0	0.00	43.00	3	2,621	0.11%
2019/05/07	2	44.00	0	0.00	44.20	2	2,597	0.08%
2019/05/06	5	43.85	83	44.30	43.55	-78	2,572	-3.03%
2019/05/03	15	45.24	15	45.20	45.00	0	2,523	0.00%
2019/05/02	85	45.75	7	45.46	45.70	78	2,436	3.20%
2019/04/30	4	44.18	7	44.01	44.10	-3	2,282	-0.13%
2019/04/29	2	43.75	0	0.00	43.20	2	2,195	0.09%
2019/04/26	1	43.75	4	43.50	43.80	-3	2,156	-0.14%
2019/04/24	4	43.11	1	43.15	43.20	3	2,081	0.14%
2019/04/22	3	44.68	0	0.00	44.15	3	1,978	0.15%
2019/04/19	3	44.65	9	44.08	44.50	-6	1,898	-0.32%
2019/04/18	1	43.25	17.5	43.46	43.20	-16.5	1,823	-0.90%
2019/04/17	26	43.66	11	43.45	43.70	15	1,731	0.87%
2019/04/15	0	0.00	7	42.53	41.95	-7	1,561	-0.45%
2019/04/11	1	41.70	2	41.50	41.00	-1	1,411	-0.07%
2019/04/10	1	41.55	4	41.41	41.50	-3	1,392	-0.22%
2019/04/09	0	0.00	1	41.05	41.05	-1	1,368	-0.07%
2019/03/29	2	39.20	2	39.60	39.55	0	1,270	0.00%
2019/03/26	1	39.30	2	39.23	39.40	-1	1,275	-0.08%
2019/03/25	1	40.30	1	40.35	40.30	0	1,231	0.00%
2019/03/22	0.1	41.00	0	0.00	41.00	0.1	1,222	0.01%
2019/03/21	0	0.00	1	41.65	41.80	-1	1,207	-0.08%
2019/03/20	8	42.41	3	42.55	41.95	5	1,217	0.41%
2019/03/19	6	40.91	17	41.40	41.65	-11	1,093	-1.01%
2019/03/18	1	40.40	0	0.00	40.35	1	1,048	0.10%
2019/03/15	0	0.00	3	39.78	39.95	-3	1,036	-0.29%
2019/03/14	6	39.62	8	39.60	39.20	-2	1,021	-0.20%
2019/03/12	0	0.00	2	39.65	39.50	-2	1,042	-0.19%
2019/03/11	1	39.80	2	39.65	39.75	-1	1,061	-0.09%
2019/03/08	1	39.70	1	39.85	39.65	0	1,092	0.00%
2019/03/07	4	40.29	37	40.10	39.20	-33	1,080	-3.05%
2019/03/06	7	39.92	5	39.73	40.10	2	1,018	0.20%
2019/03/05	5	38.26	0	0.00	38.30	5	988	0.51%
2019/03/04	0	0.00	3	38.50	38.45	-3	1,004	-0.30%
2019/02/27	15	38.04	0	0.00	38.40	15	994	1.51%
2019/02/26	9	38.65	0	0.00	38.65	9	982	0.92%
2019/02/25	1	38.70	0	0.00	38.85	1	985	0.10%
2019/02/22	2	38.20	5	38.35	38.25	-3	980	-0.31%
2019/02/21	5	38.00	0	0.00	38.10	5	987	0.51%
2019/02/20	3	37.78	0	0.00	38.00	3	1,039	0.29%
2019/02/19	3	37.90	2	38.00	38.00	1	1,187	0.08%
2019/02/18	0	0.00	2	38.00	38.25	-2	1,238	-0.16%
2019/02/15	3	38.17	3	38.05	38.00	0	1,242	0.00%
2019/02/14	6	38.64	2	38.30	38.75	4	1,233	0.32%
2019/02/13	0	0.00	5	39.37	39.20	-5	1,222	-0.41%
2019/01/30	11	38.70	0	0.00	38.70	11	1,231	0.89%
2019/01/29	1	38.90	1	38.80	39.00	0	1,230	0.00%
2019/01/25	2	39.60	0	0.00	39.55	2	1,235	0.16%
2019/01/24	2	39.30	0	0.00	39.40	2	1,258	0.16%
2019/01/23	2	38.70	2	39.00	39.00	0	1,269	0.00%
2019/01/22	0	0.00	2	39.20	39.20	-2	1,278	-0.16%
2019/01/18	0	0.00	3	39.93	39.75	-3	1,290	-0.23%
2019/01/17	1	39.95	3	39.98	39.80	-2	1,306	-0.15%
2019/01/16	0	0.00	2	39.45	39.60	-2	1,292	-0.15%
2019/01/15	8	39.25	10	39.00	39.25	-2	1,278	-0.16%
2019/01/14	0	0.00	1	38.75	38.70	-1	1,261	-0.08%
2019/01/11	0	0.00	4	38.44	38.40	-4	1,290	-0.31%
2019/01/10	0	0.00	3	37.80	38.30	-3	1,318	-0.23%
2019/01/08	0	0.00	2	37.60	37.45	-2	1,398	-0.14%
2019/01/03	1	37.00	0	0.00	36.80	1	1,433	0.07%
2018/12/27	0	0.00	1	37.00	36.85	-1	1,483	-0.07%
2018/12/25	3	36.55	0	0.00	36.60	3	1,491	0.20%
2018/12/22	0	0.00	5	37.22	37.05	-5	1,492	-0.34%
2018/12/21	1	36.60	0	0.00	37.20	1	1,505	0.07%
2018/12/19	3	37.35	4	37.69	37.95	-1	1,509	-0.07%
2018/12/17	0	0.00	1	37.40	37.25	-1	1,530	-0.07%
2018/12/14	2	37.05	0	0.00	36.95	2	1,534	0.13%
2018/12/13	1	37.55	0	0.00	37.75	1	1,530	0.07%
2018/12/11	1	37.60	0	0.00	37.50	1	1,527	0.07%
2018/12/10	3	38.07	0	0.00	37.50	3	1,523	0.20%
2018/12/07	3	38.70	4	39.19	39.05	-1	1,515	-0.07%
2018/12/06	2	39.50	0	0.00	38.80	2	1,513	0.13%
2018/12/05	1	40.05	2	40.15	40.10	-1	1,507	-0.07%
2018/12/04	1	41.60	0	0.00	41.10	1	1,519	0.07%
2018/11/30	3	39.83	2	40.20	39.60	1	1,466	0.07%
2018/11/29	4	39.55	4	39.85	39.75	0	1,453	0.00%
2018/11/28	1	39.50	1	39.80	39.95	0	1,450	0.00%
2018/11/27	3	40.90	0	0.00	40.25	3	1,428	0.21%
2018/11/26	1	40.75	0	0.00	40.90	1	1,395	0.07%
2018/11/22	3	40.42	0	0.00	40.40	3	1,384	0.22%
2018/11/21	2	40.78	0	0.00	41.40	2	1,366	0.15%
2018/11/20	1	41.60	0	0.00	41.15	1	1,347	0.07%
2018/11/19	11	42.53	13	42.53	42.35	-2	1,347	-0.15%
2018/11/16	1	39.90	12	39.69	41.40	-11	1,274	-0.86%
2018/11/15	10	37.28	2	37.13	37.65	8	1,115	0.72%
2018/11/14	0	0.00	0	35.35	35.30	0	1,070	0.00%
2018/11/12	10	34.50	0	0.00	34.70	10	1,068	0.94%
2018/11/08	0	0.00	8	35.70	35.70	-8	1,076	-0.74%
2018/11/07	0	0.00	2.3	35.52	35.70	-2.3	1,070	-0.22%
2018/11/06	0	0.00	1	35.70	35.25	-1	1,091	-0.09%
2018/11/02	1	35.50	0	0.00	35.65	1	1,108	0.09%
2018/10/31	0	0.00	1	34.00	34.90	-1	1,104	-0.09%
2018/10/29	1	32.80	0	0.00	32.95	1	1,120	0.09%
2018/10/26	0	0.00	2	33.70	33.50	-2	1,208	-0.17%
2018/10/25	1	33.90	2	34.18	33.60	-1	1,239	-0.08%
2018/10/22	0	0.00	1	36.00	35.90	-1	1,245	-0.08%
2018/10/19	1	35.10	4	35.59	35.75	-3	1,251	-0.24%
2018/10/18	2	35.68	2	35.70	36.20	0	1,230	0.00%
2018/10/17	2	37.23	1	37.85	36.85	1	1,235	0.08%
2018/10/16	2	38.73	0	0.00	38.80	2	1,207	0.17%
2018/10/12	0	0.00	2	40.60	40.75	-2	1,285	-0.16%
2018/10/11	1	40.25	1	40.20	40.40	0	1,344	0.00%
2018/10/09	0	0.00	2	42.45	42.10	-2	1,391	-0.14%
2018/10/08	1	40.75	0	0.00	40.75	1	1,400	0.07%
2018/10/04	1	41.05	0	0.00	41.05	1	1,440	0.07%
2018/10/02	1	42.20	0	0.00	42.20	1	1,475	0.07%
2018/10/01	1	42.50	0	0.00	42.50	1	1,513	0.07%
2018/09/28	1	42.50	0	0.00	42.20	1	1,548	0.06%
2018/09/27	1	43.00	0	0.00	43.20	1	1,574	0.06%
2018/09/26	0	0.00	1	43.65	43.65	-1	1,582	-0.06%
2018/09/25	0	0.00	2	43.40	43.55	-2	1,606	-0.12%
2018/09/21	5	43.55	5	43.45	43.55	0	1,600	0.00%
2018/09/20	1	42.75	5	42.80	42.80	-4	1,611	-0.25%
2018/09/19	0	0.00	2	42.35	42.40	-2	1,629	-0.12%
2018/09/18	0	0.00	1	43.00	41.70	-1	1,640	-0.06%
2018/09/17	0	0.00	0	41.85	41.60	0	1,622	0.00%
2018/09/11	0	0.00	1	40.80	41.00	-1	1,645	-0.06%
2018/09/10	2	40.78	0	0.00	40.75	2	1,639	0.12%
2018/09/06	1	42.50	7	42.76	42.90	-6	1,678	-0.36%
2018/09/05	1	42.70	0	0.00	42.65	1	1,686	0.06%
2018/09/04	2	43.00	0	0.00	42.90	2	1,689	0.12%
2018/09/03	2	43.70	0	0.00	43.60	2	1,681	0.12%
2018/08/31	1	43.85	0	0.00	43.85	1	1,710	0.06%
2018/08/28	0	0.00	1	44.20	44.40	-1	1,758	-0.06%
2018/08/27	2	43.63	0	0.00	44.00	2	1,761	0.11%
2018/08/24	19	43.77	5	43.75	43.50	14	1,769	0.79%
2018/08/23	1	45.15	0	0.00	45.00	1	1,761	0.06%
2018/08/22	0	0.00	1	45.65	45.50	-1	1,759	-0.06%
2018/08/21	0	0.00	2	46.05	45.55	-2	1,760	-0.11%
2018/08/20	0	0.00	1	45.95	45.35	-1	1,759	-0.06%
2018/08/17	1	45.60	0	0.00	45.50	1	1,774	0.06%
2018/08/16	0	0.00	1	45.30	45.40	-1	1,787	-0.06%
2018/08/13	2	45.93	0	0.00	45.55	2	1,795	0.11%
2018/08/10	0	0.00	2	45.95	45.85	-2	1,778	-0.11%
2018/08/08	2	45.83	2	45.90	45.65	0	1,766	0.00%
2018/08/07	0	0.00	1	46.45	46.20	-1	1,761	-0.06%
2018/08/06	2	46.30	0	0.00	46.65	2	1,754	0.11%
2018/08/03	6	46.30	2	46.28	46.30	4	1,766	0.23%
2018/08/02	17	46.87	27	46.83	46.70	-10	1,745	-0.57%
2018/08/01	22	45.55	6	46.07	46.10	16	1,659	0.96%
2018/07/31	2	44.88	0	0.00	45.00	2	1,632	0.12%
2018/07/30	6	44.27	5	44.45	44.20	1	1,610	0.06%
2018/07/25	3	44.13	1	44.10	44.05	2	1,586	0.13%
2018/07/24	11	44.70	12	44.82	44.35	-1	1,586	-0.06%
2018/07/23	11	45.23	11	45.30	45.30	0	1,556	0.00%
2018/07/20	2	45.00	3	44.60	44.75	-1	1,524	-0.07%
2018/07/19	0	0.00	3	44.47	44.60	-3	1,475	-0.20%
2018/07/18	4	42.99	15	43.25	43.55	-11	1,430	-0.77%
2018/07/17	17	44.45	0	0.00	44.45	17	1,361	1.25%
2018/07/16	6	44.63	0	0.00	44.35	6	1,288	0.47%
2018/07/13	2	43.65	2	45.28	44.70	0	1,252	0.00%
2018/07/12	1	43.20	0	0.00	43.05	1	1,205	0.08%
2018/07/09	7	42.61	0	0.00	42.55	7	1,189	0.59%
2018/07/06	4	42.59	0	0.00	43.00	4	1,157	0.35%
2018/07/05	1	43.50	0	0.00	43.35	1	1,148	0.09%
2018/07/04	3	44.57	0	0.00	44.65	3	1,122	0.27%
2018/07/03	1	45.45	0	0.00	45.50	1	1,119	0.09%
2018/06/29	6	46.34	5	46.50	46.95	1	1,078	0.09%
2018/06/28	1	47.10	1	46.80	46.55	0	1,046	0.00%
2018/06/27	2	47.85	0	0.00	47.70	2	1,026	0.19%
2018/06/26	2	48.25	0	0.00	48.40	2	1,012	0.20%
2018/06/22	1	48.95	0	0.00	48.95	1	1,003	0.10%
2018/06/21	1	49.70	0	49.60	49.40	1	1,000	0.10%
2018/06/20	1	49.00	1	49.55	49.45	0	1,003	0.00%
2018/06/15	7	49.26	1.3	49.10	49.00	5.7	987	0.57%
2018/06/13	1	50.50	0	0.00	50.50	1	916	0.11%
2018/06/12	3	51.03	0	0.00	51.00	3	908	0.33%
2018/06/11	0	0.00	1	51.90	51.30	-1	907	-0.11%
2018/06/08	18	51.70	23	51.69	51.70	-5	933	-0.54%
2018/06/07	4	51.03	3.2	51.38	51.20	0.8	908	0.09%
2018/06/04	5	50.90	5	50.80	50.80	0	873	0.00%
2018/06/01	3	50.50	0	0.00	50.30	3	869	0.34%
2018/05/31	1	50.30	0	0.00	50.60	1	859	0.12%
2018/05/30	3	50.37	2	50.70	50.70	1	848	0.12%
2018/05/28	1	51.00	0	0.00	51.20	1	858	0.12%
2018/05/25	1	50.10	0	0.00	50.40	1	856	0.12%
2018/05/24	3	50.80	0	0.00	50.40	3	843	0.36%
2018/05/23	0	0.00	10	50.80	50.80	-10	834	-1.20%
2018/05/22	1	50.90	1	51.00	50.90	0	831	0.00%
2018/05/21	2	50.95	0	0.00	51.00	2	840	0.24%
2018/05/18	3	50.93	0	0.00	50.90	3	838	0.36%
2018/05/17	1	51.00	0	0.00	51.10	1	852	0.12%
2018/05/16	2	51.10	0	0.00	51.00	2	870	0.23%
2018/05/15	3	51.17	0	0.00	50.90	3	876	0.34%
2018/05/11	5	51.38	0	0.00	51.10	5	913	0.55%
2018/05/10	5	52.32	0	0.00	52.00	5	892	0.56%
2018/05/08	4	52.53	0	0.00	52.40	4	928	0.43%
2018/05/02	1	53.10	0.7	52.60	52.90	0.3	1,073	0.03%
2018/04/30	2	53.60	0	0.00	53.60	2	1,094	0.18%
2018/04/27	0	0.00	1	53.90	54.10	-1	1,113	-0.09%
2018/04/26	1	53.20	2	53.70	53.80	-1	1,149	-0.09%
2018/04/25	2	53.30	0	0.00	53.30	2	1,147	0.17%
2018/04/18	1	53.90	0	0.00	53.40	1	1,234	0.08%
2018/04/17	1	54.00	0	0.00	53.70	1	1,246	0.08%
2018/04/16	1	55.20	1	55.30	55.30	0	1,249	0.00%
2018/04/13	0	0.00	13	54.69	54.60	-13	1,267	-1.03%
2018/04/12	5	54.48	1	55.10	54.30	4	1,327	0.30%
2018/04/11	0	0.00	5	54.90	54.90	-5	1,339	-0.37%
2018/04/10	5	53.80	1	54.20	54.20	4	1,321	0.30%
2018/04/09	0	0.00	30	53.55	54.00	-30	1,330	-2.26%
2018/04/02	1	52.50	0	0.00	52.60	1	1,335	0.07%
2018/03/29	0	0.00	0.3	52.30	52.30	-0.3	1,354	-0.02%
2018/03/28	10	52.20	10	52.50	52.50	0	1,380	0.00%
2018/03/26	2	51.60	0	0.00	52.00	2	1,402	0.14%
2018/03/23	14	52.11	1	52.10	51.90	13	1,410	0.92%
2018/03/22	8	53.33	20	53.38	53.20	-12	1,416	-0.85%
2018/03/20	5	53.10	0	0.00	53.30	5	1,448	0.35%
2018/03/19	13	53.53	7	53.76	53.30	6	1,477	0.41%
2018/03/16	5	53.52	0	0.00	53.50	5	1,482	0.34%
2018/03/14	4	53.85	51	54.15	54.30	-47	1,497	-3.14%
2018/03/13	1	53.00	10	53.30	53.30	-9	1,499	-0.60%
2018/03/12	2	53.10	28	53.17	53.10	-26	1,509	-1.72%
2018/03/09	2	52.55	0	0.00	53.10	2	1,517	0.13%
2018/03/08	2	52.40	3	52.17	52.20	-1	1,531	-0.07%
2018/03/06	0	0.00	0.3	52.80	52.80	-0.3	1,567	-0.02%
2018/03/02	1	52.40	0	0.00	52.30	1	1,586	0.06%
2018/03/01	1	52.40	0	0.00	53.00	1	1,586	0.06%
2018/02/26	5	53.70	5	53.00	53.00	0	1,599	0.00%
2018/02/12	0	0.00	1	51.70	51.70	-1	1,665	-0.06%
2018/02/09	0	0.00	1	50.20	51.00	-1	1,705	-0.06%
2018/02/08	10	50.85	5	51.00	51.30	5	1,705	0.29%
2018/02/07	1	50.80	0	0.00	50.80	1	1,710	0.06%
2018/02/06	15	51.48	0	0.00	50.40	15	1,748	0.86%
2018/02/05	0	0.00	15	52.70	52.90	-15	1,721	-0.87%
2018/02/02	5	53.12	10	53.55	53.50	-5	1,750	-0.29%
2018/02/01	5	53.76	5	54.16	53.20	0	1,785	0.00%
2018/01/31	2	53.30	2	53.55	53.70	0	1,843	0.00%
2018/01/30	2	53.25	20	53.81	52.70	-18	1,837	-0.98%
2018/01/29	8	54.73	11	54.74	54.70	-3	1,768	-0.17%
2018/01/26	6	55.22	9	54.90	55.00	-3	1,774	-0.17%
2018/01/25	0	0.00	8	55.30	55.30	-8	1,746	-0.46%
2018/01/24	0	0.00	8	55.50	56.00	-8	1,792	-0.45%
2018/01/23	1	55.50	8	55.40	55.40	-7	1,784	-0.39%
2018/01/22	6	56.05	0	0.00	56.10	6	1,781	0.34%
2018/01/19	5	56.70	1	56.70	56.90	4	1,772	0.23%
2018/01/15	10	55.53	1	55.60	55.30	9	1,894	0.48%
2018/01/12	5	56.40	0	0.00	56.20	5	1,929	0.26%
2018/01/10	1	57.30	3	56.87	57.10	-2	2,004	-0.10%
2018/01/09	12	57.38	18	58.38	57.00	-6	2,040	-0.29%
2018/01/08	17	58.86	20	59.58	58.50	-3	2,059	-0.15%
2018/01/05	0	0.00	1	58.10	58.30	-1	2,036	-0.05%
2018/01/04	1	57.60	2	58.10	57.70	-1	2,102	-0.05%
2018/01/03	1	57.80	2	57.95	57.80	-1	2,154	-0.05%
2018/01/02	0	0.00	1	58.00	58.10	-1	2,191	-0.05%