東陽 (1319)-新光-台中券商分點個股進出

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
116.0
漲跌
▼1.5
漲幅
-1.28%
成交量
2,313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(已收盤)

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

東陽 (1319)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2.2	116.75	1	116.00	116.00	1.2	8,597	0.01%
2024/04/25	21	118.07	23	118.57	117.50	-2	8,622	-0.02%
2024/04/24	31.3	118.80	24.2	117.92	117.50	7	8,677	0.08%
2024/04/23	6	119.42	5	119.30	119.50	1	8,689	0.01%
2024/04/22	4	122.88	7	123.07	121.00	-3	8,768	-0.03%
2024/04/19	3	122.17	27	123.61	123.50	-24	8,733	-0.27%
2024/04/18	37	129.27	11.4	128.16	127.00	25.6	8,689	0.29%
2024/04/17	15.1	130.50	14	131.04	129.50	1.1	8,644	0.01%
2024/04/16	17	126.94	20.4	125.13	126.50	-3.4	8,566	-0.04%
2024/04/15	22	129.57	27.4	127.78	127.50	-5.4	8,496	-0.06%
2024/04/12	38	131.09	29.4	129.98	131.50	8.6	8,436	0.10%
2024/04/11	4	121.50	1	121.04	123.00	3	8,281	0.04%
2024/04/10	5.5	123.35	3	122.83	123.00	2.5	8,247	0.03%
2024/04/09	54	123.06	59.2	122.77	122.50	-5.2	8,271	-0.06%
2024/04/08	3	122.50	3	122.50	122.00	0	8,292	0.00%
2024/04/03	13.1	121.72	7	120.94	120.50	6.1	8,321	0.07%
2024/04/02	60.1	124.39	58	123.90	123.50	2.1	8,351	0.02%
2024/04/01	11.5	122.67	9.1	123.56	123.00	2.4	8,269	0.03%
2024/03/29	53.6	121.52	55.2	123.71	125.00	-1.6	8,172	-0.02%
2024/03/28	84.4	125.81	84	125.87	125.00	0.4	7,772	0.00%
2024/03/27	76.5	122.20	84	122.83	125.00	-7.5	7,544	-0.10%
2024/03/26	17.4	116.26	17.4	116.97	118.50	0	7,452	0.00%
2024/03/25	20.1	117.51	5.5	118.95	118.50	14.6	7,349	0.20%
2024/03/22	27	118.57	25.8	117.27	118.00	1.2	7,349	0.02%
2024/03/21	26.1	120.49	26.1	119.31	120.00	0	7,461	0.00%
2024/03/20	67.3	122.37	48.3	121.47	121.50	19	7,495	0.25%
2024/03/19	34	124.10	41.1	125.07	126.50	-7.1	7,299	-0.10%
2024/03/18	64	120.11	56.1	121.22	125.00	7.9	7,083	0.11%
2024/03/15	44.1	112.79	45	114.39	115.50	-0.9	6,842	-0.01%
2024/03/14	30.2	114.37	36.1	113.40	112.00	-6	6,713	-0.09%
2024/03/13	78.3	111.18	73.2	111.58	113.00	5.1	6,648	0.08%
2024/03/12	33.1	102.57	48.7	104.87	108.00	-15.6	6,662	-0.23%
2024/03/11	25	99.27	22.4	99.26	98.40	2.6	7,003	0.04%
2024/03/08	16.1	96.78	15	96.85	96.50	1.1	7,192	0.02%
2024/03/07	11	99.27	7.2	101.16	99.90	3.8	7,136	0.05%
2024/03/06	20	101.08	29	103.64	103.00	-9	7,100	-0.13%
2024/03/05	3	100.17	5.1	100.80	100.00	-2.1	7,102	-0.03%
2024/03/04	4	99.75	3.1	100.23	99.60	1	7,154	0.01%
2024/03/01	11	100.82	17	101.58	100.50	-6	7,162	-0.08%
2024/02/29	18.2	98.70	26.1	99.52	98.90	-7.9	7,110	-0.11%
2024/02/27	73.1	99.29	65.6	99.60	99.10	7.5	7,026	0.11%
2024/02/26	7	94.36	7.1	94.70	95.00	-0.1	6,772	0.00%
2024/02/23	12.1	94.19	7.1	93.53	93.00	5	6,788	0.07%
2024/02/22	21.4	94.67	29.2	94.94	95.00	-7.8	6,773	-0.12%
2024/02/21	23.4	92.74	18	92.58	93.00	5.4	6,714	0.08%
2024/02/20	11.1	92.14	14	92.03	91.80	-2.9	6,741	-0.04%
2024/02/19	23	93.30	36.1	93.87	93.50	-13.1	6,698	-0.20%
2024/02/16	54	92.69	41.1	92.95	92.20	12.9	6,681	0.19%
2024/02/15	22.2	87.67	32.2	88.45	89.40	-10	6,526	-0.15%
2024/02/05	14	84.94	12	83.73	85.00	2	6,402	0.03%
2024/02/02	6.1	83.58	5	83.90	83.00	1.1	6,413	0.02%
2024/02/01	5.1	84.93	7	84.91	84.10	-1.9	6,515	-0.03%
2024/01/31	8	84.95	12.2	84.50	85.30	-4.2	6,607	-0.06%
2024/01/30	25.2	85.89	8	86.08	86.00	17.2	6,603	0.26%
2024/01/29	15.5	86.81	20	86.99	86.70	-4.5	6,570	-0.07%
2024/01/26	69	87.19	66.8	86.46	86.30	2.2	6,510	0.03%
2024/01/25	43.1	84.67	97.9	85.45	86.60	-54.7	6,258	-0.87%
2024/01/24	25	80.84	32.2	81.08	81.00	-7.2	5,980	-0.12%
2024/01/23	17.1	79.04	39.3	78.69	80.20	-22.2	5,918	-0.37%
2024/01/22	7.5	75.95	7	76.16	76.00	0.5	5,865	0.01%
2024/01/19	11	77.06	4.1	77.40	76.60	6.9	5,925	0.12%
2024/01/18	4.1	76.46	16.5	77.32	77.60	-12.4	5,991	-0.21%
2024/01/17	13.5	76.86	9.7	77.17	76.50	3.8	5,939	0.06%
2024/01/16	23.2	77.54	21	77.22	76.70	2.2	5,965	0.04%
2024/01/15	4.5	75.75	8	75.20	76.10	-3.5	5,930	-0.06%
2024/01/12	3.1	74.50	1	74.10	74.00	2.1	6,095	0.03%
2024/01/11	12	75.05	18	74.88	75.30	-6	6,246	-0.10%
2024/01/10	3	74.10	1	74.10	73.90	2	6,349	0.03%
2024/01/09	4	75.18	4	74.90	75.00	0	6,516	0.00%
2024/01/08	5.1	75.44	1	76.00	75.20	4.1	6,631	0.06%
2024/01/05	2.1	75.31	0	0.00	75.10	2.1	7,021	0.03%
2024/01/04	5.4	76.44	5	76.72	75.40	0.4	7,581	0.01%
2024/01/03	7	76.12	6	76.35	76.50	1	7,683	0.01%
2024/01/02	7.2	76.96	8	76.60	75.60	-0.8	7,724	-0.01%
2023/12/29	6.3	75.23	4	75.50	76.00	2.3	7,925	0.03%
2023/12/28	13	75.17	6	75.72	75.20	6.9	7,924	0.09%
2023/12/27	13.3	75.65	0	0.00	75.60	13.3	7,956	0.17%
2023/12/26	1.1	75.53	2	75.75	75.60	-0.9	8,100	-0.01%
2023/12/25	4.3	75.84	5	76.00	75.50	-0.7	8,187	-0.01%
2023/12/22	10.3	76.06	3	76.57	75.80	7.3	8,272	0.09%
2023/12/21	12.5	76.70	7.2	76.59	76.10	5.3	8,426	0.06%
2023/12/20	1.1	78.10	2	78.00	77.50	-0.9	8,518	-0.01%
2023/12/19	15	78.54	24.1	77.98	78.00	-9.1	8,623	-0.11%
2023/12/18	30	80.97	58.2	80.09	79.20	-28.2	8,717	-0.32%
2023/12/15	48.2	86.88	46.1	86.66	85.10	2.1	8,917	0.02%
2023/12/14	3.1	85.24	20.2	85.23	85.40	-17.1	9,207	-0.19%
2023/12/13	9	85.39	11	85.61	85.00	-2	9,341	-0.02%
2023/12/12	12	85.85	15.5	85.37	85.70	-3.5	9,540	-0.04%
2023/12/11	19.1	85.95	13.1	85.49	85.40	6	9,941	0.06%
2023/12/08	61.5	84.51	60.1	84.67	84.30	1.4	10,803	0.01%
2023/12/07	90.2	87.21	112.6	86.22	84.60	-22.4	11,091	-0.20%	大賣/
2023/12/06	95.1	85.96	125	84.86	87.00	-29.9	11,074	-0.27%	大賣/
2023/12/05	118.3	81.56	83	81.01	82.40	35.3	10,932	0.32%	大買/
2023/12/04	13	77.92	10.2	78.05	77.50	2.8	10,741	0.03%
2023/12/01	11.4	76.47	2.7	75.02	76.90	8.7	10,731	0.08%
2023/11/30	14.4	74.47	10	74.77	74.40	4.4	10,764	0.04%
2023/11/29	22	77.14	3	75.40	75.40	19	10,846	0.18%
2023/11/28	3	75.74	13.1	75.68	76.50	-10.1	10,865	-0.09%
2023/11/27	7.1	74.67	8	74.20	74.00	-0.9	11,148	-0.01%
2023/11/24	3	75.20	4.3	75.13	75.40	-1.3	11,582	-0.01%
2023/11/22	12.7	75.76	4	75.98	76.10	8.7	11,677	0.07%
2023/11/21	12	76.64	18	76.51	76.50	-6	11,653	-0.05%
2023/11/20	5	76.70	4	77.05	76.80	1	11,737	0.01%
2023/11/17	15.1	77.47	18.1	77.60	77.50	-3	11,717	-0.03%
2023/11/16	10	78.47	11.1	78.59	78.20	-1.1	11,690	-0.01%
2023/11/15	19	79.20	18.9	78.91	78.40	0.1	11,718	0.00%
2023/11/14	12	78.22	15	78.12	78.40	-3	11,909	-0.03%
2023/11/13	15	78.76	22.1	78.35	78.40	-7.1	11,994	-0.06%
2023/11/10	16.3	78.70	16.3	78.63	78.50	0	12,054	0.00%
2023/11/09	53	80.56	44.1	80.92	80.00	9	12,198	0.07%
2023/11/08	28	79.76	22.4	80.00	79.60	5.6	12,125	0.05%
2023/11/07	13	78.48	10.3	78.29	79.00	2.7	12,094	0.02%
2023/11/06	3	76.93	18	76.80	76.80	-15	12,110	-0.12%
2023/11/03	16.2	76.31	8.1	76.19	75.80	8.1	12,169	0.07%
2023/11/02	31.2	75.66	30.8	76.14	76.80	0.3	12,184	0.00%
2023/11/01	21.5	72.98	8	72.54	74.00	13.5	12,171	0.11%
2023/10/31	5.7	75.28	21	74.04	73.30	-15.3	12,129	-0.13%
2023/10/30	21.6	75.58	16	75.43	75.30	5.6	12,236	0.05%
2023/10/27	24.3	76.16	20.5	76.57	76.40	3.8	12,270	0.03%
2023/10/26	13.3	76.82	12.4	76.89	76.40	0.9	12,492	0.01%
2023/10/25	14.1	78.73	5	78.78	78.00	9.1	12,872	0.07%
2023/10/24	14.3	78.01	13.5	77.99	78.30	0.8	13,004	0.01%
2023/10/23	14.3	78.61	22	78.39	78.90	-7.7	13,030	-0.06%
2023/10/20	32	79.24	50.4	78.78	78.30	-18.4	13,037	-0.14%
2023/10/19	41	82.07	26	81.72	81.70	15	12,881	0.12%
2023/10/18	35	83.02	29.3	82.90	82.60	5.7	12,732	0.04%
2023/10/17	54.1	83.55	59	84.07	82.50	-4.9	12,638	-0.04%
2023/10/16	24	83.92	23	83.87	83.80	1	12,530	0.01%
2023/10/13	77.1	83.97	79.4	83.97	83.40	-2.3	12,524	-0.02%
2023/10/12	155.4	84.09	113.4	84.23	86.70	42	12,159	0.35%	大買/大賣/
2023/10/11	12.2	78.84	10	78.73	78.90	2.2	11,675	0.02%
2023/10/06	14.1	78.04	22.1	78.57	77.60	-8	11,688	-0.07%
2023/10/05	76	79.76	66.2	79.61	78.30	9.8	11,633	0.08%
2023/10/04	21	77.29	18	76.88	77.00	3	11,384	0.03%
2023/10/03	10	78.74	14	78.83	78.70	-4	11,338	-0.04%
2023/10/02	16	77.46	31.2	77.25	77.80	-15.2	11,267	-0.13%
2023/09/28	27	78.43	27.2	78.49	78.30	-0.2	11,140	0.00%
2023/09/27	35	78.82	31	78.81	78.80	4	11,061	0.04%
2023/09/26	50.5	79.66	49.3	79.14	78.30	1.2	10,993	0.01%
2023/09/25	26.1	79.24	36	79.18	78.80	-9.9	10,825	-0.09%
2023/09/22	38.1	77.90	48	77.61	79.40	-9.9	10,682	-0.09%
2023/09/21	26.1	77.85	19.3	77.95	77.90	6.8	10,568	0.06%
2023/09/20	60.5	79.80	67.6	78.82	78.00	-7.1	10,427	-0.07%
2023/09/19	128.2	79.14	116.8	79.04	79.10	11.4	10,103	0.11%	大買/大賣/
2023/09/18	29.2	75.50	56	75.53	76.40	-26.8	9,734	-0.28%
2023/09/15	43.1	73.86	63	73.61	74.10	-20	9,723	-0.21%
2023/09/14	110.8	76.66	122.2	76.67	75.60	-11.4	9,681	-0.12%	大買/大賣/
2023/09/13	268.5	76.30	325.6	76.08	74.40	-57.2	9,230	-0.62%	大買/大賣/
2023/09/12	150.8	73.82	165.2	73.91	73.50	-14.4	8,378	-0.17%	大買/大賣/
2023/09/11	86.5	71.75	54.6	71.99	72.40	31.9	8,009	0.40%
2023/09/08	104	69.80	114.1	69.88	69.80	-10.1	7,813	-0.13%	大買/大賣/
2023/09/07	13.2	68.22	23	67.92	67.40	-9.9	7,581	-0.13%
2023/09/06	12.2	68.07	19	68.08	67.90	-6.9	7,495	-0.09%
2023/09/05	20.2	67.98	20.1	67.87	68.00	0.1	7,469	0.00%
2023/09/04	25.3	67.68	29	68.20	68.10	-3.7	7,466	-0.05%
2023/09/01	22.5	67.54	33	67.15	66.40	-10.6	7,352	-0.14%
2023/08/31	125.4	67.46	118.9	68.01	67.90	6.5	7,344	0.09%	大買/大賣/
2023/08/30	102.4	65.59	102.6	65.95	66.30	-0.1	7,127	0.00%	大買/大賣/
2023/08/29	18	63.62	27	63.34	63.90	-9	6,711	-0.13%
2023/08/28	31.2	62.08	33	61.39	61.20	-1.8	6,591	-0.03%
2023/08/25	29.1	61.56	11	62.08	62.10	18.1	6,593	0.27%
2023/08/24	25.2	60.56	46	60.99	61.50	-20.8	6,569	-0.32%
2023/08/23	0	61.90	7	62.07	61.90	-7	6,483	-0.11%
2023/08/22	8	62.07	11	61.52	61.20	-3	6,479	-0.05%
2023/08/21	16	62.54	18	62.11	61.90	-2	6,483	-0.03%
2023/08/18	65.1	62.94	36	63.21	61.40	29.1	6,440	0.45%
2023/08/17	32	61.93	17.2	61.81	62.00	14.8	6,264	0.24%
2023/08/16	29.3	61.41	39	61.95	62.00	-9.7	6,275	-0.15%
2023/08/15	80.2	61.90	101.3	62.12	61.90	-21	6,243	-0.34%	大賣/
2023/08/14	8	58.81	45	58.83	59.00	-37	6,135	-0.60%
2023/08/11	24.1	59.49	28	60.04	60.20	-4	6,201	-0.06%
2023/08/10	61.1	60.46	96	60.28	60.10	-34.9	6,153	-0.57%
2023/08/09	53.2	60.06	45	60.27	60.00	8.2	6,082	0.14%
2023/08/08	23	59.60	25.2	59.51	60.10	-2.2	6,009	-0.04%
2023/08/07	32	59.31	44.2	59.42	59.30	-12.2	5,993	-0.20%
2023/08/04	54.1	58.63	21.2	58.40	58.30	32.9	5,944	0.55%
2023/08/02	77.2	61.10	65.2	59.87	59.50	12	5,890	0.20%
2023/08/01	28	60.88	17	61.24	61.00	11	5,821	0.19%
2023/07/31	69	61.85	65.6	61.46	60.60	3.4	5,841	0.06%
2023/07/28	105.1	59.56	77.3	60.19	60.60	27.8	5,704	0.49%	大買/
2023/07/27	37.2	56.40	26.2	56.42	56.90	11	5,323	0.21%
2023/07/26	14	54.56	15.3	54.91	54.80	-1.3	5,187	-0.03%
2023/07/25	5	54.60	10	53.68	54.50	-5	5,107	-0.10%
2023/07/24	7	51.96	19	51.96	51.90	-12	5,052	-0.24%
2023/07/21	10	52.60	11.1	53.11	52.90	-1.1	5,039	-0.02%
2023/07/20	4.2	53.11	4.3	52.61	53.00	-0.1	5,055	0.00%
2023/07/19	20.5	53.27	10	53.36	52.60	10.5	5,071	0.21%
2023/07/18	11.5	54.30	14.3	54.34	54.10	-2.8	5,041	-0.06%
2023/07/17	8	53.70	3	53.60	53.50	5	4,981	0.10%
2023/07/14	23	53.70	11	53.30	53.20	12	5,022	0.24%
2023/07/13	28	53.11	34	53.71	53.90	-6	5,074	-0.12%
2023/07/12	13.2	51.35	3.1	51.51	51.40	10.1	5,092	0.20%
2023/07/11	1	51.30	1	51.80	51.40	0	5,126	0.00%
2023/07/10	6	51.32	1	51.50	51.30	5	5,213	0.10%
2023/07/07	1.1	51.79	0.1	50.81	51.90	1	5,363	0.02%
2023/07/06	11	51.40	0	0.00	51.10	11	5,426	0.20%
2023/07/05	9.1	52.03	2	52.80	51.80	7.1	5,437	0.13%
2023/07/04	24	53.04	25	52.52	52.40	-1	5,440	-0.02%
2023/07/03	1	52.20	3	52.70	52.40	-2	5,498	-0.04%
2023/06/30	1	52.50	1	52.20	52.70	0	5,499	0.00%
2023/06/29	8	51.75	6	52.27	51.80	2	5,509	0.04%
2023/06/28	1.2	52.25	2.1	51.97	52.20	-0.9	5,527	-0.02%
2023/06/27	16.1	51.71	23.5	51.99	51.10	-7.4	5,539	-0.13%
2023/06/26	12.3	53.66	11	53.67	53.30	1.3	5,547	0.02%
2023/06/21	25.1	56.07	15.1	56.17	56.30	10	5,577	0.18%
2023/06/20	40.5	55.95	16.1	55.58	54.50	24.4	5,629	0.43%
2023/06/19	4	52.98	1	53.80	53.60	3	5,447	0.06%
2023/06/16	7	54.47	29	54.48	54.00	-22	5,456	-0.40%
2023/06/15	9	53.71	28.1	53.74	54.20	-19.1	5,348	-0.36%
2023/06/14	53	53.56	24.3	53.74	53.40	28.7	5,337	0.54%
2023/06/13	8	52.36	5.2	52.16	52.40	2.8	5,239	0.05%
2023/06/12	2	51.15	0	0.00	50.90	2	5,158	0.04%
2023/06/09	0	0.00	6	50.98	51.10	-6	5,174	-0.12%
2023/06/08	3	50.77	7.1	51.18	50.30	-4.1	5,234	-0.08%
2023/06/07	6	50.17	2.6	50.05	50.30	3.5	5,291	0.07%
2023/06/06	9.1	50.21	0	0.00	50.20	9.1	5,348	0.17%
2023/06/05	4	51.48	32	51.03	51.40	-28	5,316	-0.53%
2023/06/02	0	0.00	2.5	49.87	49.95	-2.5	5,210	-0.05%
2023/06/01	0	0.00	7	49.65	49.55	-7	5,180	-0.14%
2023/05/31	15	49.80	0	0.00	49.50	15	5,173	0.29%
2023/05/30	4	49.60	4	50.03	49.90	0	5,155	0.00%
2023/05/29	4	50.05	4.1	50.17	49.90	-0.1	5,219	0.00%
2023/05/26	1	49.70	1	49.50	49.60	0	5,201	0.00%
2023/05/25	17.1	49.62	19	50.00	49.65	-2	5,204	-0.04%
2023/05/24	4	50.14	5	49.98	50.20	-1	5,189	-0.02%
2023/05/23	22.2	50.47	9	49.97	49.90	13.2	5,174	0.26%
2023/05/22	10.1	50.85	26.6	51.10	51.10	-16.5	5,114	-0.32%
2023/05/19	12	49.50	16.2	49.36	49.35	-4.2	5,005	-0.08%
2023/05/18	23	50.22	18.6	49.91	49.55	4.5	4,976	0.09%
2023/05/17	13	49.39	19	49.98	50.60	-6	4,882	-0.12%
2023/05/16	10	48.50	4	48.55	48.20	6	4,762	0.13%
2023/05/15	7.1	47.81	10	48.07	48.45	-2.9	4,733	-0.06%
2023/05/12	10.1	47.05	0	0.00	47.50	10.1	4,744	0.21%
2023/05/11	10.1	47.05	0	0.00	46.70	10.1	4,756	0.21%
2023/05/10	5	48.30	0	0.00	48.20	5	4,743	0.11%
2023/05/09	6.1	48.32	7	48.31	48.10	-0.9	4,743	-0.02%
2023/05/08	26.1	49.63	21	48.85	48.80	5.1	4,720	0.11%
2023/05/05	11.1	50.60	20.8	50.41	50.80	-9.7	4,630	-0.21%
2023/05/04	60	49.71	38	50.17	49.30	22	4,532	0.49%
2023/05/03	3	49.40	23.2	49.44	49.95	-20.2	4,414	-0.46%
2023/05/02	2.2	48.58	3	48.48	48.55	-0.9	4,394	-0.02%
2023/04/28	0	0.00	4.2	48.25	47.65	-4.2	4,439	-0.09%
2023/04/27	2	47.33	11	47.67	47.75	-9	4,449	-0.20%
2023/04/26	1.1	46.57	10	46.57	46.70	-8.9	4,439	-0.20%
2023/04/25	4.1	46.64	5	47.30	46.55	-1	4,444	-0.02%
2023/04/24	11.1	46.86	7.2	46.96	47.05	3.9	4,432	0.09%
2023/04/21	10.2	46.61	6	46.43	46.05	4.2	4,423	0.10%
2023/04/20	25.1	47.59	10.2	47.53	47.15	14.9	4,409	0.34%
2023/04/19	12.5	49.16	6	48.74	48.80	6.5	4,417	0.15%
2023/04/18	26.2	49.14	23	49.33	49.10	3.2	4,392	0.07%
2023/04/17	13.3	48.76	22.6	49.12	48.85	-9.3	4,298	-0.22%
2023/04/14	5	47.74	14	47.70	47.30	-9	4,181	-0.22%
2023/04/13	4.1	47.20	2	47.55	47.20	2.1	4,197	0.05%
2023/04/12	5	48.10	10.5	47.52	47.80	-5.5	4,239	-0.13%
2023/04/11	14	46.96	29.3	46.94	46.95	-15.3	4,151	-0.37%
2023/04/10	38.1	46.57	23	46.53	46.55	15.1	4,268	0.35%
2023/04/07	2	46.40	3	46.07	46.50	-1	4,251	-0.02%
2023/04/06	1	44.75	1	45.30	45.65	0	4,295	0.00%
2023/03/31	1	46.20	2	46.43	46.20	-1	4,236	-0.02%
2023/03/30	1	46.25	2	46.40	46.55	-1	4,270	-0.02%
2023/03/29	2	46.15	11	46.00	46.50	-9	4,330	-0.21%
2023/03/28	2	45.60	16	45.56	45.65	-14	4,386	-0.32%
2023/03/27	17	46.61	17.3	46.50	45.85	-0.3	4,504	-0.01%
2023/03/24	23.1	46.85	15	46.54	46.70	8.1	4,680	0.17%
2023/03/23	45.4	46.89	37.3	46.98	46.80	8.1	4,628	0.18%
2023/03/22	10	45.50	9	45.48	45.45	1	4,491	0.02%
2023/03/21	7	45.31	10	45.21	45.10	-3	4,471	-0.07%
2023/03/20	3.2	44.28	7	44.19	44.45	-3.8	4,418	-0.09%
2023/03/17	31.1	44.95	7	44.84	44.25	24.1	4,481	0.54%
2023/03/16	4	45.11	25	45.17	45.10	-21	4,479	-0.47%
2023/03/15	17.2	45.08	30	44.45	45.20	-12.8	4,512	-0.28%
2023/03/14	1	44.20	1	43.70	43.80	0	4,521	0.00%
2023/03/13	25	44.38	4	44.28	44.50	21	4,539	0.46%
2023/03/10	38	45.97	35	45.91	45.75	3	4,576	0.07%
2023/03/09	24	45.53	34	45.52	45.15	-10	4,729	-0.21%
2023/03/08	15	44.53	0	0.00	44.90	15	4,911	0.31%
2023/03/06	0	0.00	0.5	43.80	43.85	-0.5	5,405	-0.01%
2023/03/01	5	41.96	2	42.08	42.05	3	5,459	0.05%
2023/02/24	1	43.85	0.2	43.80	43.65	0.9	5,436	0.02%
2023/02/23	0	0.00	6	44.07	44.35	-6	5,469	-0.11%
2023/02/22	3	43.55	2	43.60	43.55	1	5,580	0.02%
2023/02/21	6	44.59	18	44.51	44.60	-12	5,709	-0.21%
2023/02/20	3	44.73	4	44.63	44.50	-1	5,985	-0.02%
2023/02/17	1	44.40	2	44.48	44.60	-1	6,006	-0.02%
2023/02/16	1	44.20	3	44.17	44.05	-2	6,041	-0.03%
2023/02/15	0.1	43.55	2	43.60	43.60	-1.9	6,156	-0.03%
2023/02/14	4	43.63	0.3	43.70	43.40	3.7	6,371	0.06%
2023/02/10	7	43.94	0	0.00	43.50	7	6,587	0.11%
2023/02/09	1	44.50	2	44.25	44.50	-1	6,579	-0.02%
2023/02/08	11	44.42	7	44.33	44.25	4	6,577	0.06%
2023/02/07	5	44.97	1	44.85	44.95	4	6,572	0.06%
2023/02/06	0	0.00	15.6	45.04	44.65	-15.6	6,577	-0.24%
2023/02/03	22	44.67	2	44.98	44.45	20	6,598	0.30%
2023/02/02	3	45.50	4.4	45.54	45.70	-1.4	6,572	-0.02%
2023/02/01	0.1	45.30	15	45.11	45.20	-14.9	6,550	-0.23%
2023/01/31	7	44.67	7	44.57	45.00	0	6,517	0.00%
2023/01/30	16	43.95	28	43.86	43.95	-12	6,457	-0.19%
2023/01/17	6	43.36	16	43.26	42.90	-10	6,403	-0.16%
2023/01/16	5	42.83	5	43.06	43.10	0	6,379	0.00%
2023/01/13	0	0.00	1	42.85	42.50	-1	6,400	-0.02%
2023/01/12	2	42.73	0	0.00	42.75	2	6,463	0.03%
2023/01/11	10	43.11	5	43.60	43.10	5	6,470	0.08%
2023/01/10	12.1	43.60	18	43.69	43.40	-5.9	6,479	-0.09%
2023/01/09	15.3	43.60	25	43.57	43.35	-9.7	6,489	-0.15%
2023/01/06	11.2	43.35	19	43.23	43.35	-7.9	6,560	-0.12%
2023/01/05	13	42.76	8	42.93	42.30	5	6,675	0.07%
2023/01/04	10	43.15	6	43.05	43.15	4	6,681	0.06%
2023/01/03	22	43.43	9	43.53	42.85	13	6,697	0.19%
2022/12/30	20	43.33	42.1	43.23	43.10	-22.1	6,744	-0.33%
2022/12/29	17.1	41.83	8	41.85	41.80	9.1	6,648	0.14%
2022/12/28	45	42.95	47.5	42.94	43.00	-2.5	6,607	-0.04%
2022/12/27	7.1	42.09	5	41.91	42.10	2.1	6,436	0.03%
2022/12/26	20.2	41.69	10.1	41.98	41.75	10.1	6,460	0.16%
2022/12/23	4	40.94	1	41.05	41.05	3	6,496	0.05%
2022/12/22	13.6	41.37	6	40.98	40.90	7.6	6,515	0.12%
2022/12/21	17.1	41.38	18	41.16	41.10	-1	6,560	-0.01%
2022/12/20	12.1	42.49	9	42.63	41.80	3.1	6,524	0.05%
2022/12/19	36.8	43.31	24.5	43.01	42.65	12.3	6,489	0.19%
2022/12/16	46.3	45.92	20	45.63	45.00	26.3	6,475	0.41%
2022/12/15	12	49.04	25	49.33	49.20	-13	6,271	-0.21%
2022/12/14	16.5	48.80	20.1	48.54	49.00	-3.6	6,218	-0.06%
2022/12/13	10	47.82	9	47.45	47.35	1	6,231	0.02%
2022/12/12	6	47.68	6	48.13	48.00	0	6,280	0.00%
2022/12/09	6	48.08	9	48.20	47.90	-3	6,586	-0.05%
2022/12/08	7	46.89	8	47.18	48.15	-1	6,618	-0.02%
2022/12/07	6	47.86	18	47.60	46.80	-12	6,633	-0.18%
2022/12/06	20.1	48.54	7	48.44	48.65	13.1	6,629	0.20%
2022/12/05	14	48.99	14	49.04	49.00	0	6,657	0.00%
2022/12/02	33.1	49.08	48	48.77	48.75	-14.9	6,845	-0.22%
2022/12/01	95	49.24	94	49.15	49.30	1	6,743	0.01%
2022/11/30	43.1	47.61	31	47.93	47.45	12.1	6,486	0.19%
2022/11/29	175.1	47.22	204.3	47.69	48.45	-29.3	6,264	-0.47%	大買/大賣/
2022/11/28	43.2	44.34	42	45.23	45.60	1.2	5,836	0.02%
2022/11/25	6	45.08	14	45.23	45.05	-8	5,874	-0.14%
2022/11/24	3	45.72	2	45.63	45.55	1	6,021	0.02%
2022/11/23	0	0.00	6	45.93	45.75	-6	6,048	-0.10%
2022/11/22	9	45.42	4	45.26	45.40	5	6,080	0.08%
2022/11/21	9	45.77	2	45.50	45.95	7	6,253	0.11%
2022/11/18	47	46.56	48	46.52	45.70	-1	6,287	-0.02%
2022/11/17	44	46.14	54	46.31	46.25	-10	6,192	-0.16%
2022/11/16	72	45.84	43	45.65	45.60	29	6,087	0.48%
2022/11/15	5.1	43.53	2	43.58	44.15	3.1	5,849	0.05%
2022/11/14	3	43.48	0	0.00	43.75	3	6,002	0.05%
2022/11/11	10	43.40	23	43.42	43.40	-13	6,266	-0.21%
2022/11/10	36.1	42.89	19.1	42.79	42.65	17.1	6,419	0.27%
2022/11/09	94	45.34	20	45.32	44.90	74	6,511	1.14%
2022/11/08	30	46.55	25	46.39	46.30	5	6,513	0.08%
2022/11/07	7.2	45.88	2	46.00	45.80	5.2	6,541	0.08%
2022/11/04	4	45.68	1	45.75	46.25	3	6,759	0.04%
2022/11/03	5.5	45.50	0	0.00	45.55	5.5	6,966	0.08%
2022/11/02	5	46.02	6	45.87	45.85	-1	7,251	-0.01%
2022/11/01	5	45.79	3	45.98	46.20	2	7,344	0.03%
2022/10/31	0	0.00	1	45.15	45.25	-1	7,401	-0.01%
2022/10/28	13	45.83	15	45.01	44.85	-2	7,523	-0.03%
2022/10/27	4	45.70	5.1	45.77	46.20	-1.1	7,656	-0.01%
2022/10/26	5	44.67	5	44.88	45.00	0	7,732	0.00%
2022/10/25	1.1	45.18	0.1	45.65	44.95	1.1	7,788	0.01%
2022/10/24	1.1	46.68	0	0.00	45.85	1.1	7,959	0.01%
2022/10/21	3	45.23	7.1	45.87	45.65	-4.1	8,025	-0.05%
2022/10/20	2.1	46.06	0	0.00	45.70	2.1	8,028	0.03%
2022/10/19	1	48.30	8.1	48.33	47.60	-7.1	8,023	-0.09%
2022/10/18	3	48.05	3.1	47.98	48.20	-0.1	8,077	0.00%
2022/10/17	2.1	47.19	4	47.80	47.55	-1.9	8,265	-0.02%
2022/10/14	21.1	48.12	20	48.27	48.20	1.1	8,313	0.01%
2022/10/13	14.1	46.41	14	45.55	45.15	0.1	8,371	0.00%
2022/10/12	2	46.85	1	47.05	47.25	1	8,509	0.01%
2022/10/11	10	47.08	10	46.70	46.70	0	8,920	0.00%
2022/10/07	95	49.02	117	48.37	47.95	-22	9,551	-0.23%	大賣/
2022/10/06	6	48.39	5	48.58	49.05	1	9,610	0.01%
2022/10/05	1.2	49.35	3.1	48.86	48.30	-1.9	9,662	-0.02%
2022/10/04	29	48.99	27	48.91	48.95	2	9,744	0.02%
2022/10/03	7	48.32	24.1	48.48	48.45	-17.1	9,870	-0.17%
2022/09/30	41.1	48.05	43	48.12	48.30	-1.9	10,286	-0.02%
2022/09/29	13.2	49.92	11.1	49.89	49.75	2.1	10,594	0.02%
2022/09/28	58.2	50.93	45	49.92	49.20	13.2	10,701	0.12%
2022/09/27	14.1	51.28	87	50.75	51.80	-72.9	10,802	-0.68%
2022/09/26	5	51.98	28	51.69	51.20	-23	10,912	-0.21%
2022/09/23	15	53.67	5.2	53.17	53.00	9.8	11,102	0.09%
2022/09/22	1	54.42	4	55.25	55.40	-3	11,296	-0.03%
2022/09/21	19	55.29	13	54.95	55.10	6	11,807	0.05%
2022/09/20	13	55.18	20	55.48	55.50	-7	12,068	-0.06%
2022/09/19	9.1	54.22	8	54.41	54.20	1.1	12,151	0.01%
2022/09/16	124	56.36	88	55.38	54.50	36	12,249	0.29%	大買/
2022/09/15	23.1	55.92	35	55.87	55.60	-11.9	12,093	-0.10%
2022/09/14	5	55.12	20.1	55.47	55.70	-15.1	12,156	-0.12%
2022/09/13	51	54.53	20	54.65	54.80	31	12,357	0.25%
2022/09/12	34.1	54.08	24	54.03	53.70	10.1	12,441	0.08%
2022/09/08	27	54.57	46	54.93	55.10	-19	12,638	-0.15%
2022/09/07	11	52.20	11	52.31	52.70	0	12,896	0.00%
2022/09/06	17	52.24	9	52.34	52.30	8	13,265	0.06%
2022/09/05	21	52.61	31	52.54	52.20	-10	13,346	-0.07%
2022/09/02	18	54.94	11	54.47	54.40	7	13,472	0.05%
2022/09/01	13	54.61	19	54.75	54.70	-6	13,454	-0.04%
2022/08/31	51.1	53.99	40	54.25	54.60	11.1	13,455	0.08%
2022/08/30	0.1	51.60	11	51.89	52.50	-10.9	13,462	-0.08%
2022/08/29	10	51.40	9	51.19	51.20	1	13,606	0.01%
2022/08/26	24	54.14	24	53.78	52.80	0	13,688	0.00%
2022/08/25	13	52.53	14.1	52.32	52.10	-1.1	13,683	-0.01%
2022/08/24	10	51.31	5.4	51.24	51.40	4.7	13,712	0.03%
2022/08/23	10	51.18	11	51.35	51.50	-1	13,797	-0.01%
2022/08/22	7	51.79	5	51.68	51.50	2	13,985	0.01%
2022/08/19	13	52.63	106	52.26	52.10	-93	14,008	-0.66%	大賣/
2022/08/18	65	52.28	63	52.24	53.10	2	13,952	0.01%
2022/08/17	48	51.14	67.7	51.19	51.20	-19.7	13,787	-0.14%
2022/08/16	49	49.94	65.6	50.07	50.10	-16.6	13,623	-0.12%
2022/08/15	11	49.20	28	48.58	49.60	-17	13,684	-0.12%
2022/08/12	35.1	47.42	31	47.53	47.55	4.1	13,861	0.03%
2022/08/11	68.3	47.87	23	47.85	47.55	45.3	13,889	0.33%
2022/08/10	62.1	50.32	35	49.93	49.10	27.1	13,809	0.20%
2022/08/09	76	50.57	70	51.05	51.20	6	13,667	0.04%
2022/08/08	26.1	48.56	32	48.98	49.10	-5.9	13,348	-0.04%
2022/08/05	21	49.04	29	48.89	48.90	-8	13,233	-0.06%
2022/08/04	11	48.85	42	48.25	49.10	-31	13,131	-0.24%
2022/08/03	46.2	48.21	24	47.66	47.50	22.2	12,998	0.17%
2022/08/02	9	49.36	10	49.39	49.65	-1	12,834	-0.01%
2022/08/01	39	50.15	17	50.19	50.00	22	12,739	0.17%
2022/07/29	34	49.55	60.5	49.91	50.20	-26.5	12,641	-0.21%
2022/07/28	14	49.59	6	49.18	48.65	8	12,437	0.06%
2022/07/27	14	48.93	6	48.80	48.95	8	12,339	0.06%
2022/07/26	23.6	48.70	34.2	48.61	48.80	-10.6	12,280	-0.09%
2022/07/25	18	48.23	38	48.56	48.80	-20	12,195	-0.16%
2022/07/22	112	48.80	63.1	48.54	48.20	48.9	12,099	0.40%	大買/
2022/07/21	18	47.13	15	47.04	47.50	3	11,869	0.03%
2022/07/20	37	47.34	56	47.42	47.25	-19	11,752	-0.16%
2022/07/19	132.3	46.86	116.1	47.03	46.60	16.2	11,544	0.14%	大買/大賣/
2022/07/18	102.1	48.88	49	48.94	48.15	53.1	11,246	0.47%	大買/
2022/07/15	178.1	50.31	178	50.56	51.20	0.1	10,807	0.00%	大買/大賣/
2022/07/14	50	46.25	36	46.62	47.50	14	10,124	0.14%
2022/07/13	25	47.72	27	47.75	47.35	-2	9,930	-0.02%
2022/07/12	9	47.46	12	47.74	47.65	-3	9,829	-0.03%
2022/07/11	51.1	49.28	87	49.00	48.65	-35.9	9,693	-0.37%
2022/07/08	95	50.85	142	50.34	49.40	-47	9,525	-0.49%	大賣/
2022/07/07	131	48.65	132.1	49.18	50.40	-1.1	9,052	-0.01%	大買/大賣/
2022/07/06	29	46.55	89	46.72	46.25	-60	8,636	-0.69%
2022/07/05	125	46.85	84.1	46.99	47.10	40.9	8,479	0.48%	大買/
2022/07/04	17	46.06	23	45.85	45.25	-6	8,261	-0.07%
2022/07/01	53.5	47.47	58.2	46.60	46.60	-4.8	8,087	-0.06%
2022/06/30	116.1	48.98	132	49.36	49.35	-15.9	7,822	-0.20%	大買/大賣/
2022/06/29	146	49.67	194	49.57	51.80	-48	7,470	-0.64%	大買/大賣/
2022/06/28	76.7	47.66	74.2	47.39	48.35	2.5	6,889	0.04%
2022/06/27	68	46.07	117.2	46.05	46.25	-49.2	6,584	-0.75%	大賣/
2022/06/24	36.1	45.11	30	45.03	44.55	6.1	6,385	0.10%
2022/06/23	33.1	44.41	45	44.63	44.50	-11.9	6,204	-0.19%
2022/06/22	32.1	45.66	26.1	45.10	44.50	6	6,034	0.10%
2022/06/21	52.1	45.42	97.1	45.35	45.25	-45.1	5,862	-0.77%
2022/06/20	37.1	43.65	21	42.93	42.65	16.1	5,573	0.29%
2022/06/17	127.1	44.43	128	44.06	44.90	-0.9	5,365	-0.02%	大買/大賣/
2022/06/16	160	44.20	180	44.22	43.90	-20	5,048	-0.40%	大買/大賣/
2022/06/15	141	43.22	131	43.24	43.80	10	4,540	0.22%	大買/大賣/
2022/06/14	35.3	40.82	44.3	40.75	41.20	-8.9	4,137	-0.22%
2022/06/13	52	41.89	44	41.95	41.90	8	4,009	0.20%
2022/06/10	6	41.43	7	41.62	41.50	-1	3,821	-0.03%
2022/06/09	33	41.88	33	41.46	41.40	0	3,768	0.00%
2022/06/08	33	41.02	43	41.52	41.80	-10	3,655	-0.27%
2022/06/07	64.2	40.60	76	40.90	40.65	-11.9	3,489	-0.34%
2022/06/06	40.1	40.70	42	40.04	39.65	-1.9	3,297	-0.06%
2022/06/02	52	41.02	61	41.03	41.10	-9	3,126	-0.29%
2022/06/01	12	40.05	14	40.03	39.95	-2	2,883	-0.07%
2022/05/31	42	39.77	129	39.60	40.00	-87	2,761	-3.15%	大賣/
2022/05/30	134.7	39.98	43	39.53	39.90	91.7	2,622	3.50%	大買/
2022/05/27	18	38.64	73	38.38	38.50	-55	2,370	-2.32%
2022/05/26	29	39.23	34.2	38.95	38.65	-5.2	2,288	-0.23%
2022/05/25	44.2	38.96	14	38.83	38.70	30.2	2,139	1.41%
2022/05/24	68.1	38.98	69	38.73	38.50	-0.9	1,983	-0.05%
2022/05/23	134	38.57	147.1	38.38	38.80	-13.1	1,843	-0.71%	大買/大賣/
2022/05/20	119.4	38.02	114	38.21	38.15	5.4	1,458	0.37%	大買/大賣/
2022/05/19	198	37.05	244	36.88	37.20	-46	1,133	-4.06%	大買/大賣/
2022/05/18	192.1	36.07	215.1	35.88	36.65	-23	964	-2.38%	大買/大賣/
2022/05/17	43	34.61	59	34.73	34.60	-16	798	-2.00%
2022/05/16	0	0.00	1	33.15	33.30	-1	703	-0.14%
2022/05/13	0	0.00	1	33.05	33.05	-1	693	-0.14%
2022/05/12	1	32.50	0	0.00	32.10	1	682	0.15%
2022/05/11	1	32.85	1	32.55	32.90	0	677	0.00%
2022/05/10	0	0.00	2	31.78	32.20	-2	665	-0.30%
2022/05/09	1	31.85	3	31.85	31.90	-2	662	-0.30%
2022/05/06	2	32.23	0	0.00	32.35	2	656	0.30%
2022/05/05	2	32.75	0	0.00	32.70	2	658	0.30%
2022/05/04	1	32.70	1	32.80	32.60	0	664	0.00%
2022/05/03	6	32.68	3	32.83	32.60	3	675	0.44%
2022/04/29	2	32.93	4	33.08	33.20	-2	684	-0.29%
2022/04/28	1	32.75	1	32.85	33.05	0	685	0.00%
2022/04/27	1	32.25	2	32.48	32.65	-1	684	-0.15%
2022/04/26	1	33.05	0	0.00	33.00	1	687	0.15%
2022/04/25	33	33.23	1	33.45	33.05	32	702	4.56%
2022/04/22	23	33.89	3	34.03	33.90	20	702	2.85%
2022/04/21	55	34.01	10	34.05	34.10	45	692	6.50%
2022/04/20	17	33.32	15	33.62	33.70	2	653	0.31%
2022/04/19	26	32.99	11	32.95	32.95	15	635	2.36%
2022/04/18	26	33.06	6	32.95	32.95	20	631	3.17%
2022/04/15	4	32.40	3	32.50	32.40	1	617	0.16%
2022/04/14	8	32.61	0	0.00	32.60	8	616	1.30%
2022/04/13	4	32.20	0	0.00	32.25	4	612	0.65%
2022/04/11	3	31.87	0	0.00	31.75	3	604	0.50%
2022/04/01	1	31.90	0	0.00	32.00	1	595	0.17%
2022/03/30	0	0.00	1	32.25	32.25	-1	602	-0.17%
2022/03/28	0	0.00	3	31.88	32.00	-3	605	-0.50%
2022/03/25	4	31.68	0	0.00	31.80	4	601	0.67%
2022/03/21	0	0.00	2	32.05	32.25	-2	600	-0.33%
2022/03/18	2	31.45	1	32.05	31.45	1	606	0.17%
2022/03/16	0	0.00	1	31.20	31.30	-1	595	-0.17%
2022/03/11	2.1	30.60	6	30.85	30.60	-4	584	-0.68%
2022/03/10	11	30.74	0	0.00	30.80	11	568	1.94%
2022/03/09	1	30.85	0	0.00	30.70	1	542	0.18%
2022/03/08	3	31.33	3	31.05	31.05	0	523	0.01%
2022/03/07	7	31.84	0	0.00	31.70	7	511	1.37%
2022/03/04	3	32.40	1	32.50	32.40	2	512	0.39%
2022/03/02	0	0.00	1	32.80	32.70	-1	526	-0.19%
2022/02/24	5	32.78	0	0.00	32.65	5	547	0.91%
2022/02/22	3	32.98	1	33.10	32.90	2	559	0.36%
2022/02/21	2	33.45	13	33.45	33.40	-11	565	-1.95%
2022/02/18	2	33.00	0	0.00	33.20	2	571	0.35%
2022/02/17	1	32.96	28	33.12	33.00	-27	582	-4.63%
2022/02/16	0	0.00	8	32.85	32.85	-8	586	-1.37%
2022/02/15	0	0.00	1	32.75	32.60	-1	588	-0.17%
2022/02/14	2	32.65	0	0.00	32.60	2	594	0.34%
2022/02/11	2	32.60	0	0.00	32.55	2	596	0.34%
2022/02/08	0	0.00	13	32.71	32.85	-13	606	-2.14%
2022/02/07	0	0.00	1	32.50	32.50	-1	608	-0.16%
2022/01/26	8	31.56	0	0.00	31.55	8	609	1.31%
2022/01/25	0.1	31.82	0	0.00	31.60	0.1	602	0.02%
2022/01/24	1.2	32.00	0	0.00	32.00	1.2	592	0.20%
2022/01/21	0.1	32.40	0	0.00	32.35	0.1	582	0.02%
2022/01/19	0.1	32.45	0	0.00	32.45	0.1	579	0.02%
2022/01/18	2	32.45	0	0.00	32.40	2	576	0.35%
2022/01/14	0	0.00	5	32.60	32.70	-5	560	-0.89%
2022/01/12	0	0.00	1	32.70	32.80	-1	607	-0.16%
2022/01/07	5.1	32.65	3	33.05	32.65	2.1	657	0.31%
2022/01/06	2.1	32.85	0	0.00	32.75	2.1	656	0.31%
2022/01/05	10	33.01	12	33.21	32.95	-2	658	-0.30%
2022/01/04	2	32.95	9	33.05	33.05	-7	655	-1.07%
2022/01/03	2	32.85	0	0.00	32.85	2	654	0.31%
2021/12/30	1	33.20	0	0.00	33.10	1	657	0.15%
2021/12/28	2	32.90	2	33.20	32.90	0	664	0.00%
2021/12/27	1	32.90	0	0.00	32.90	1	668	0.15%
2021/12/24	0.4	32.75	2	32.85	32.90	-1.6	673	-0.24%
2021/12/23	12.2	32.55	0	0.00	32.65	12.2	670	1.82%
2021/12/22	7.5	32.59	0	0.00	32.60	7.5	671	1.12%
2021/12/21	6	32.70	0	0.00	32.70	6	662	0.91%
2021/12/20	4.1	32.65	0	0.00	32.75	4.1	661	0.62%
2021/12/17	3.1	32.90	0	0.00	33.10	3.1	655	0.47%
2021/12/14	11.1	32.71	0	0.00	32.75	11.1	667	1.66%
2021/12/13	5	33.07	0	0.00	33.10	5	672	0.74%
2021/12/10	14	33.15	0	0.00	33.20	14	671	2.08%
2021/12/08	1	33.25	1	33.55	33.20	0	674	0.00%
2021/12/01	0	0.00	9	32.85	33.15	-9	683	-1.32%
2021/11/30	1	32.90	2	32.75	32.70	-1	682	-0.15%
2021/11/29	3	32.47	1	32.45	33.00	2	675	0.30%
2021/11/26	3	32.90	1	32.85	32.70	2	669	0.30%
2021/11/25	1	33.00	0	0.00	33.05	1	662	0.15%
2021/11/24	2	33.18	1	33.00	32.95	1	661	0.15%
2021/11/22	1	33.20	0	0.00	33.65	1	639	0.16%
2021/11/19	2	33.40	0	0.00	33.25	2	637	0.31%
2021/11/18	2	33.55	0	0.00	33.50	2	628	0.32%
2021/11/17	0	0.00	8	33.75	33.70	-8	621	-1.29%
2021/11/16	0	0.00	1	33.60	33.55	-1	616	-0.16%
2021/11/15	5	33.65	1	33.60	33.55	4	618	0.65%
2021/11/10	0	0.00	3	33.78	33.70	-3	631	-0.47%
2021/11/04	3	34.12	1	33.95	33.90	2	685	0.29%
2021/11/03	0	0.00	3	34.32	34.35	-3	689	-0.44%
2021/10/29	2	34.00	7	33.93	33.80	-5	710	-0.70%
2021/10/27	0	0.00	1	33.95	33.85	-1	731	-0.14%
2021/10/26	1	34.30	0	0.00	33.85	1	758	0.13%
2021/10/25	0	0.00	2	33.80	33.85	-2	761	-0.26%
2021/10/22	2	34.10	1	34.05	34.05	1	792	0.13%
2021/10/21	4	34.24	0	0.00	34.55	4	807	0.50%
2021/10/20	5	34.49	1	34.70	34.80	4	833	0.48%
2021/10/19	5	34.84	10	34.72	35.00	-5	998	-0.50%
2021/10/14	0	0.00	1	33.00	33.20	-1	1,014	-0.10%
2021/10/13	1	33.15	0	0.00	33.25	1	1,063	0.09%
2021/10/12	2	33.15	0	0.00	32.90	2	1,118	0.18%
2021/10/07	1	33.45	3	33.68	33.60	-2	1,129	-0.18%
2021/10/06	1	32.90	0	0.00	32.95	1	1,136	0.09%
2021/10/05	2	32.75	0	0.00	33.05	2	1,149	0.17%
2021/10/04	1	32.70	0	0.00	33.05	1	1,151	0.09%
2021/10/01	0	0.00	8	33.10	33.45	-8	1,154	-0.69%
2021/09/30	1	33.60	3	33.65	33.95	-2	1,154	-0.17%
2021/09/29	3	33.62	1	33.60	33.55	2	1,158	0.17%
2021/09/28	1	34.00	0	0.00	34.10	1	1,168	0.09%
2021/09/27	1	34.10	2	34.13	34.10	-1	1,187	-0.08%
2021/09/23	10	34.60	6	34.35	34.30	4	1,270	0.31%
2021/09/22	2	34.25	7	34.61	34.40	-5	1,299	-0.38%
2021/09/17	2	34.88	1	34.55	35.00	1	1,319	0.08%
2021/09/16	10	33.99	2	34.25	34.30	8	1,354	0.59%
2021/09/15	0	0.00	1	34.25	34.05	-1	1,363	-0.07%
2021/09/14	11	33.82	0	0.00	34.00	11	1,381	0.80%
2021/09/13	0	0.00	2	33.73	33.90	-2	1,394	-0.14%
2021/09/10	5	33.45	5	33.55	33.65	0	1,429	0.00%
2021/09/09	6	33.25	0	0.00	33.20	6	1,478	0.41%
2021/09/08	1	33.60	0	0.00	33.35	1	1,536	0.07%
2021/09/06	0	0.00	3	34.65	34.30	-3	1,543	-0.19%
2021/09/03	0	0.00	2	34.70	34.95	-2	1,549	-0.13%
2021/09/02	1	34.60	1	35.00	34.25	0	1,563	0.00%
2021/08/30	1	34.95	3	34.95	34.95	-2	1,613	-0.12%
2021/08/27	0	0.00	2	34.45	34.50	-2	1,623	-0.12%
2021/08/26	2	34.08	1	34.25	34.05	1	1,630	0.06%
2021/08/25	2	34.15	0	0.00	34.30	2	1,650	0.12%
2021/08/24	1	34.20	1	34.00	34.05	0	1,664	0.00%
2021/08/23	1	33.80	0	0.00	33.85	1	1,673	0.06%
2021/08/20	0	0.00	3	33.70	33.70	-3	1,692	-0.18%
2021/08/19	1	34.40	0	0.00	34.45	1	1,699	0.06%
2021/08/18	0	0.00	2	33.70	34.20	-2	1,700	-0.12%
2021/08/17	4	34.10	3	34.00	34.00	1	1,720	0.06%
2021/08/13	2	34.50	0	0.00	35.20	2	1,740	0.11%
2021/08/12	1	34.05	1	34.65	34.90	0	1,726	0.00%
2021/08/11	1	34.25	1	34.05	34.15	0	1,721	0.00%
2021/08/10	0	0.00	1	34.95	34.90	-1	1,709	-0.06%
2021/08/09	3	35.45	0	0.00	35.30	3	1,724	0.17%
2021/08/06	1	35.80	0	0.00	35.85	1	1,728	0.06%
2021/08/05	1	36.30	1	35.90	35.95	0	1,751	0.00%
2021/08/04	2	36.00	11	35.91	36.10	-9	1,792	-0.50%
2021/08/03	0	0.00	6	36.18	36.15	-6	1,802	-0.33%
2021/08/02	1	36.20	4	36.75	36.50	-3	1,807	-0.17%
2021/07/30	4	36.73	0	0.00	36.45	4	1,806	0.22%
2021/07/29	0	0.00	1	37.20	37.30	-1	1,791	-0.06%
2021/07/28	2	36.65	90	36.55	37.30	-88	1,794	-4.90%
2021/07/27	9	37.87	5	37.75	37.90	4	1,803	0.22%
2021/07/26	10	37.91	2	38.08	38.05	8	1,804	0.44%
2021/07/23	65	38.44	40	38.14	38.50	25	1,762	1.42%
2021/07/22	11	36.73	39	37.16	36.65	-28	1,606	-1.74%
2021/07/21	27	36.46	5	36.33	36.25	22	1,608	1.37%
2021/07/20	5	36.69	9	36.59	36.65	-4	1,613	-0.25%
2021/07/19	32	37.09	24	37.25	37.15	8	1,608	0.50%
2021/07/16	39	37.17	17.7	36.74	37.40	21.3	1,627	1.31%
2021/07/15	1	35.80	5	35.78	36.00	-4	1,599	-0.25%
2021/07/14	41.1	35.70	1	35.90	35.60	40.1	1,651	2.43%
2021/07/13	5.1	35.80	6	36.23	36.05	-0.9	1,759	-0.05%
2021/07/12	0.1	36.00	0	0.00	36.00	0.1	1,853	0.00%
2021/07/09	1.1	35.85	0	0.00	36.10	1.1	1,863	0.06%
2021/07/08	1.2	35.97	0	0.00	35.95	1.2	1,873	0.06%
2021/07/07	0.1	35.75	0	0.00	35.60	0.1	1,895	0.00%
2021/07/05	10.1	35.94	3	36.03	35.85	7.1	1,950	0.36%
2021/07/02	4	36.18	4	36.40	36.20	0	1,971	0.00%
2021/07/01	6.1	36.48	5.3	36.21	36.50	0.8	1,994	0.04%
2021/06/30	2	36.10	7	35.58	36.10	-5	1,966	-0.25%
2021/06/29	7.3	34.75	0	0.00	35.30	7.3	1,944	0.38%
2021/06/28	2	34.50	5	34.66	34.70	-3	1,932	-0.16%
2021/06/25	4	35.58	75	35.60	35.55	-71	1,925	-3.69%
2021/06/24	3	34.62	1	34.60	35.00	2	1,888	0.11%
2021/06/23	1	34.25	3	34.37	34.65	-2	1,869	-0.11%
2021/06/22	0	0.00	3	33.67	33.75	-3	1,854	-0.16%
2021/06/21	4	33.10	6	33.20	33.00	-2	1,836	-0.11%
2021/06/18	5	32.72	1	33.20	32.60	4	1,809	0.22%
2021/06/17	9	33.14	3	33.35	33.10	6	1,775	0.34%
2021/06/15	2	34.25	0	0.00	34.35	2	1,728	0.12%
2021/06/11	0	0.00	7	34.39	34.55	-7	1,751	-0.40%
2021/06/10	2	34.50	2	34.30	34.45	0	1,770	0.00%
2021/06/09	5	33.71	0	0.00	33.60	5	1,769	0.28%
2021/06/08	6	34.29	0	0.00	33.90	6	1,791	0.33%
2021/06/07	4	34.05	3	34.05	34.45	1	1,783	0.06%
2021/06/04	4	33.85	14	33.99	34.00	-10	1,773	-0.56%
2021/06/02	3	33.83	3	34.15	34.15	0	1,786	0.00%
2021/06/01	6	33.39	4	33.55	34.10	2	1,776	0.11%
2021/05/31	3	33.15	2	33.00	33.10	1	1,776	0.06%
2021/05/28	6	32.68	0	0.00	32.80	6	1,772	0.34%
2021/05/26	0	32.70	0	0.00	32.50	0	1,776	0.00%
2021/05/25	3	32.50	7	32.30	32.35	-4	1,798	-0.22%
2021/05/24	7	31.82	0	0.00	31.80	7	1,788	0.39%
2021/05/21	3	31.82	0	0.00	32.10	3	1,802	0.17%
2021/05/20	1	32.00	10	32.25	32.10	-9	1,797	-0.50%
2021/05/19	1	32.00	3	32.20	32.30	-2	1,810	-0.11%
2021/05/17	0	0.00	34	30.99	31.00	-34	1,835	-1.85%
2021/05/14	2	32.75	0	0.00	32.65	2	1,817	0.11%
2021/05/13	1	32.05	3	32.53	32.80	-2	1,809	-0.11%
2021/05/12	8	33.63	0	35.00	33.40	8	1,792	0.44%
2021/05/11	3	35.80	1.2	36.11	35.60	1.8	1,753	0.11%
2021/05/07	0	0.00	1	37.00	36.85	-1	1,747	-0.06%
2021/05/05	1	36.40	2	36.45	36.45	-1	1,757	-0.06%
2021/05/04	4	36.00	10	37.25	35.85	-6	1,766	-0.34%
2021/05/03	1	37.70	0	0.00	37.15	1	1,737	0.06%
2021/04/29	1	38.00	0	0.00	38.05	1	1,741	0.06%
2021/04/28	1	38.55	2	38.65	38.75	-1	1,741	-0.06%
2021/04/27	0	0.00	3	39.00	38.90	-3	1,748	-0.17%
2021/04/26	1.2	38.60	0	0.00	38.50	1.2	1,733	0.07%
2021/04/23	1	38.00	0	0.00	38.00	1	1,740	0.06%
2021/04/22	4	38.80	4	38.53	37.95	0	1,771	0.00%
2021/04/21	6.2	39.40	2	39.30	39.30	4.2	1,729	0.24%
2021/04/20	14	39.69	13.1	39.36	39.85	0.9	1,717	0.05%
2021/04/19	20	39.31	45	39.65	40.00	-25	1,672	-1.49%
2021/04/16	75	37.92	69	38.37	38.50	6	1,573	0.38%
2021/04/15	3	36.78	29	36.68	36.85	-26	1,478	-1.76%
2021/04/14	6	35.95	9	36.04	36.15	-3	1,463	-0.20%
2021/04/13	30	36.80	0	0.00	36.45	30	1,480	2.03%
2021/04/12	15	36.81	2	36.60	36.85	13	1,494	0.87%
2021/04/09	11	36.28	5	36.15	35.95	6	1,505	0.40%
2021/04/08	25	36.13	1	36.30	36.35	24	1,496	1.60%
2021/04/07	5	35.58	0	0.00	35.65	5	1,474	0.34%
2021/04/06	1	35.85	1	36.00	36.00	0	1,455	0.00%
2021/04/01	2	35.93	0	0.00	36.00	2	1,460	0.14%
2021/03/31	1	36.05	0	0.00	36.25	1	1,451	0.07%
2021/03/30	3	36.22	0	0.00	36.30	3	1,437	0.21%
2021/03/29	1	36.35	0.1	36.25	36.35	0.9	1,418	0.06%
2021/03/25	1	36.30	0	0.00	36.20	1	1,413	0.07%
2021/03/23	0	0.00	3	36.90	36.60	-3	1,405	-0.21%
2021/03/22	4	37.01	3	36.93	36.95	1	1,413	0.07%
2021/03/19	7	36.69	0	0.00	36.70	7	1,412	0.50%
2021/03/18	5	37.15	5	36.91	37.00	0	1,413	0.00%
2021/03/17	15	37.22	9	37.18	36.85	6	1,419	0.42%
2021/03/16	8	36.49	4	36.71	36.75	4	1,399	0.29%
2021/03/15	1	36.05	1	36.05	36.10	0	1,375	0.00%
2021/03/12	5	35.85	3	36.35	35.90	2	1,366	0.15%
2021/03/11	2	36.78	5	36.68	36.65	-3	1,335	-0.22%
2021/03/09	2	36.25	1	36.30	36.45	1	1,323	0.08%
2021/03/08	1	35.91	0	0.00	35.85	1	1,320	0.08%
2021/03/05	1	36.05	0	0.00	36.05	1	1,325	0.08%
2021/03/04	1	36.00	4	36.45	36.40	-3	1,345	-0.22%
2021/03/03	0	0.00	2	36.23	36.40	-2	1,332	-0.15%
2021/03/02	5	36.31	0	0.00	36.10	5	1,329	0.38%
2021/02/26	1	36.65	0	0.00	36.95	1	1,317	0.08%
2021/02/25	1	37.05	1	36.65	37.20	0	1,303	0.00%
2021/02/24	1	36.45	1	36.70	36.40	0	1,282	0.00%
2021/02/23	3	36.85	5	36.80	36.70	-2	1,267	-0.16%
2021/02/22	10	35.83	0	0.00	36.40	10	1,238	0.81%
2021/02/19	3	35.25	0	0.00	35.40	3	1,218	0.25%
2021/02/18	16	35.39	0	0.00	35.50	16	1,203	1.33%
2021/02/17	3	35.30	2	35.50	35.15	1	1,187	0.08%
2021/02/04	5	35.05	0	0.00	35.30	5	1,159	0.43%
2021/02/02	1	35.30	0	0.00	35.30	1	1,154	0.09%
2021/01/29	4	35.56	0	0.00	35.85	4	1,145	0.35%
2021/01/28	1	35.40	3	36.02	36.10	-2	1,131	-0.18%
2021/01/26	1	34.80	0	0.00	34.90	1	1,099	0.09%
2021/01/22	1	35.15	0	0.00	35.00	1	1,071	0.09%
2021/01/21	4	35.33	7	35.35	35.20	-3	1,049	-0.29%
2021/01/20	27	36.05	56	35.63	35.60	-29	1,038	-2.79%
2021/01/19	1	36.80	0	0.00	36.70	1	1,020	0.10%
2021/01/18	30	36.89	12	36.62	36.65	18	1,034	1.74%
2021/01/15	36	38.02	31	37.61	37.40	5	1,013	0.49%
2021/01/14	1	38.80	0	0.00	38.95	1	987	0.10%
2021/01/13	1	39.45	1	39.20	39.45	0	991	0.00%
2021/01/12	0	0.00	5	39.10	38.70	-5	982	-0.51%
2021/01/11	1	39.15	4	39.63	39.45	-3	982	-0.31%
2021/01/08	0	0.00	1	39.05	39.15	-1	985	-0.10%
2021/01/07	0	0.00	0	38.65	39.00	0	981	0.00%
2021/01/06	44	39.47	50	38.74	38.50	-6	980	-0.61%
2021/01/05	41	39.89	36	39.88	39.95	5	950	0.53%
2021/01/04	26	40.09	5	39.90	40.20	21	913	2.30%
2020/12/31	1	39.15	0	0.00	39.00	1	870	0.11%
2020/12/30	2	38.48	0	0.00	38.60	2	857	0.23%
2020/12/29	17	38.86	0	0.00	38.80	17	851	2.00%
2020/12/28	4	38.73	5	38.59	38.80	-1	836	-0.12%
2020/12/25	3	37.98	0	0.00	37.95	3	819	0.37%
2020/12/23	1	37.80	0	0.00	37.80	1	823	0.12%
2020/12/17	2	37.90	0	0.00	37.90	2	861	0.23%
2020/12/16	0	0.00	4	38.03	38.40	-4	864	-0.46%
2020/12/15	2	37.70	0	0.00	37.45	2	857	0.23%
2020/12/11	3	38.85	3	38.57	38.50	0	847	0.00%
2020/12/10	2	37.98	0	0.00	37.85	2	839	0.24%
2020/12/07	0	0.00	1	38.65	38.65	-1	861	-0.12%
2020/12/04	2	38.55	0	0.00	38.80	2	866	0.23%
2020/12/03	0	0.00	0	39.20	38.60	0	880	0.00%
2020/12/01	13	39.15	13	39.32	39.30	0	886	0.00%
2020/11/30	2	39.05	1	38.90	39.90	1	897	0.11%
2020/11/27	4	38.65	0	0.00	38.70	4	902	0.44%
2020/11/26	2	38.58	1	38.50	38.70	1	944	0.11%
2020/11/25	1	38.30	1	38.45	38.30	0	976	0.00%
2020/11/23	2	38.23	1	38.95	38.30	1	985	0.10%
2020/11/12	1	38.35	0	0.00	38.35	1	1,069	0.09%
2020/11/11	2	39.05	1	39.10	39.10	1	1,080	0.09%
2020/11/10	1	38.80	0	0.00	38.75	1	1,090	0.09%
2020/11/04	0	0.00	4	38.60	38.70	-4	1,101	-0.36%
2020/10/29	4	38.40	0	0.00	38.30	4	1,154	0.35%
2020/10/28	10	38.90	11	38.30	38.25	-1	1,156	-0.09%
2020/10/27	1	39.55	1	39.10	39.20	0	1,146	0.00%
2020/10/26	0	0.00	2	39.65	39.75	-2	1,145	-0.17%
2020/10/22	1	39.45	2	39.23	39.50	-1	1,142	-0.09%
2020/10/21	2.1	39.14	17	38.94	38.95	-14.9	1,125	-1.32%
2020/10/20	5	38.15	6	38.58	38.45	-1	1,101	-0.09%
2020/10/19	10	38.34	1	38.40	38.40	9	1,090	0.83%
2020/10/16	1	37.80	8	37.86	37.80	-7	1,077	-0.65%
2020/10/15	3	37.42	2	37.45	37.20	1	1,070	0.09%
2020/10/14	2	36.90	1	37.05	37.20	1	1,067	0.09%
2020/10/13	2	36.55	1	36.55	36.60	1	1,070	0.09%
2020/10/12	0	0.00	1	37.30	37.15	-1	1,092	-0.09%
2020/10/06	1	37.10	5	37.08	37.10	-4	1,087	-0.37%
2020/10/05	4	36.45	0	0.00	36.80	4	1,099	0.36%
2020/09/29	0	0.00	1	36.00	35.90	-1	1,129	-0.09%
2020/09/28	1	35.75	1	36.30	35.70	0	1,131	0.00%
2020/09/24	1	35.90	0	0.00	35.50	1	1,145	0.09%
2020/09/23	3	36.65	1	36.75	36.45	2	1,134	0.18%
2020/09/22	3	37.45	45	37.50	37.50	-42	1,123	-3.74%
2020/09/21	47	37.99	5	38.00	37.90	42	1,127	3.72%
2020/09/17	4	37.54	0	0.00	37.35	4	1,150	0.35%
2020/09/16	3	37.97	0	0.00	37.85	3	1,193	0.25%
2020/09/15	0	0.00	1	38.05	38.05	-1	1,222	-0.08%
2020/09/14	0	0.00	1	36.70	37.45	-1	1,240	-0.08%
2020/09/09	1	37.75	1	37.35	38.20	0	1,252	0.00%
2020/09/08	0	0.00	8	38.35	37.95	-8	1,259	-0.64%
2020/09/07	8	39.18	2	38.95	38.90	6	1,264	0.47%
2020/09/04	2	38.73	2	38.85	39.00	0	1,273	0.00%
2020/09/03	0	0.00	3	39.27	39.25	-3	1,303	-0.23%
2020/09/02	5	38.94	3	38.95	38.60	2	1,305	0.15%
2020/09/01	2	39.10	57	39.22	39.25	-55	1,319	-4.17%
2020/08/31	6	38.63	16	38.66	38.70	-10	1,311	-0.76%
2020/08/28	1	37.55	1	37.70	37.70	0	1,324	0.00%
2020/08/25	0	0.00	4	37.70	37.55	-4	1,371	-0.29%
2020/08/19	2	37.23	2	37.70	37.10	0	1,393	0.00%
2020/08/18	1	37.65	7	38.00	37.65	-6	1,392	-0.43%
2020/08/17	1	37.10	1	37.35	37.10	0	1,406	0.00%
2020/08/14	1	37.00	0	0.00	37.10	1	1,468	0.07%
2020/08/13	0	0.00	1	37.60	36.85	-1	1,494	-0.07%
2020/08/12	0	0.00	1	37.40	37.25	-1	1,518	-0.07%
2020/08/11	4	37.85	3	37.85	37.70	1	1,521	0.07%
2020/08/10	0	0.00	1	37.55	37.55	-1	1,522	-0.07%
2020/08/07	1	37.15	3	37.02	37.20	-2	1,539	-0.13%
2020/08/06	3	37.45	8	37.33	37.50	-5	1,561	-0.32%
2020/08/04	3	34.83	0	0.00	34.80	3	1,623	0.18%
2020/08/03	2	34.00	1	34.15	34.10	1	1,630	0.06%
2020/07/29	1	33.90	0	0.00	33.85	1	1,690	0.06%
2020/07/24	0	0.00	5	36.05	36.00	-5	1,745	-0.29%
2020/07/23	1	36.65	0	0.00	36.65	1	1,754	0.06%
2020/07/22	2	36.65	0	0.00	36.80	2	1,775	0.11%
2020/07/20	0	0.00	2	36.05	36.05	-2	1,781	-0.11%
2020/07/17	1	36.85	0	0.00	36.40	1	1,794	0.06%
2020/07/15	41	36.81	0	0.00	36.80	41	1,798	2.28%
2020/07/13	1	36.95	0	0.00	37.00	1	1,849	0.05%
2020/07/10	3	36.83	1	36.80	36.75	2	1,884	0.11%
2020/07/09	1	37.80	1	37.90	37.60	0	1,884	0.00%
2020/07/08	1	37.20	0	0.00	37.35	1	1,872	0.05%
2020/07/07	1	38.35	4	37.65	37.80	-3	1,876	-0.16%
2020/07/06	0	0.00	1	37.75	37.95	-1	1,910	-0.05%
2020/07/03	41	37.36	2	37.40	37.50	39	1,922	2.03%
2020/07/02	1	37.65	1	37.65	37.80	0	1,934	0.00%
2020/06/30	1	36.85	18	37.03	36.50	-17	1,960	-0.87%
2020/06/29	8	36.44	2	36.70	36.45	6	1,996	0.30%
2020/06/23	30	37.53	0	0.00	37.50	30	2,049	1.46%
2020/06/22	4	39.73	74	39.75	39.80	-70	2,023	-3.46%
2020/06/19	2.1	39.55	0.3	39.65	39.55	1.8	2,019	0.09%
2020/06/18	3	40.02	6	40.18	40.00	-3	2,015	-0.15%
2020/06/17	6	39.95	1	39.80	40.00	5	2,037	0.25%
2020/06/16	2	39.15	4	38.93	39.40	-2	2,064	-0.10%
2020/06/15	39.3	38.34	4	38.63	38.00	35.3	2,098	1.68%
2020/06/12	12	38.65	0	0.00	38.70	12	2,106	0.57%
2020/06/11	50	39.26	1	39.40	38.80	49	2,125	2.31%
2020/06/10	2	40.15	1	39.20	39.45	1	2,131	0.05%
2020/06/09	5	39.83	54	39.95	39.60	-49	2,137	-2.29%
2020/06/08	4	40.76	0	0.00	40.30	4	2,128	0.19%
2020/06/05	10	40.86	13	40.91	41.05	-3	2,087	-0.14%
2020/06/04	11	39.84	12	39.56	39.80	-1	2,069	-0.05%
2020/06/03	7	38.96	6	38.87	38.85	1	2,039	0.05%
2020/06/02	0	0.00	4	38.28	37.90	-4	1,995	-0.20%
2020/06/01	1	37.90	2	38.10	38.00	-1	1,985	-0.05%
2020/05/29	1	37.20	0	0.00	36.50	1	1,966	0.05%
2020/05/28	0	0.00	8	37.58	37.20	-8	1,961	-0.41%
2020/05/27	5	38.61	2	37.65	37.80	3	1,967	0.15%
2020/05/26	6	38.56	23	38.28	38.35	-17	1,971	-0.86%
2020/05/25	0	0.00	13	37.48	37.40	-13	1,945	-0.67%
2020/05/22	2	37.33	6	37.63	37.65	-4	1,939	-0.21%
2020/05/21	22	38.02	15	38.00	37.60	7	1,908	0.37%
2020/05/20	12	36.72	5.1	36.76	37.50	6.9	1,833	0.38%
2020/05/19	0	0.00	0.2	36.35	36.35	-0.2	1,798	-0.01%
2020/05/18	0	0.00	1	34.80	35.50	-1	1,781	-0.06%
2020/05/15	2	34.80	0	0.00	34.80	2	1,770	0.11%
2020/05/14	12	35.23	3	35.55	35.30	9	1,758	0.51%
2020/05/13	12	35.99	6	35.82	36.00	6	1,747	0.34%
2020/05/12	3	36.80	4	36.60	36.95	-1	1,723	-0.06%
2020/05/11	8	35.35	2	35.53	35.75	6	1,659	0.36%
2020/05/08	0	0.00	5	34.40	34.35	-5	1,620	-0.31%
2020/05/06	8	34.33	2	34.35	34.00	6	1,605	0.37%
2020/05/05	1.3	34.89	0	0.00	34.85	1.3	1,567	0.08%
2020/05/04	3	35.45	0	0.00	34.70	3	1,560	0.19%
2020/04/30	2	35.40	14	35.26	35.95	-12	1,539	-0.78%
2020/04/29	2	34.80	0	0.00	34.75	2	1,523	0.13%
2020/04/28	2	34.60	8	34.59	34.55	-6	1,509	-0.40%
2020/04/27	2	34.35	1	33.90	34.35	1	1,523	0.07%
2020/04/23	1	34.20	0	0.00	33.90	1	1,517	0.07%
2020/04/21	3	33.85	1	33.65	33.50	2	1,518	0.13%
2020/04/20	1	33.85	0	0.00	33.85	1	1,481	0.07%
2020/04/17	0	0.00	1	33.90	33.70	-1	1,477	-0.07%
2020/04/16	4	33.99	1	33.80	33.80	3	1,456	0.21%
2020/04/15	17	34.46	1	34.40	34.60	16	1,423	1.12%
2020/04/14	0	0.00	3	34.32	34.25	-3	1,394	-0.22%
2020/04/13	0	0.00	3	33.90	33.75	-3	1,380	-0.22%
2020/04/10	2	33.98	4	34.10	34.00	-2	1,379	-0.14%
2020/04/09	10	33.45	5	34.07	33.65	5	1,367	0.37%
2020/04/08	1	33.40	5	33.26	33.45	-4	1,328	-0.30%
2020/04/07	15	32.88	7	32.70	32.80	8	1,302	0.61%
2020/04/06	5	32.73	0	0.00	32.65	5	1,288	0.39%
2020/04/01	0	0.00	15	32.57	32.85	-15	1,269	-1.18%
2020/03/31	6	32.78	1	33.25	32.00	5	1,248	0.40%
2020/03/27	5	31.23	20	31.34	30.90	-15	1,170	-1.28%
2020/03/26	4	30.76	0	0.00	30.40	4	1,127	0.35%
2020/03/25	3	30.90	0	0.00	30.95	3	1,113	0.27%
2020/03/24	0	0.00	2	28.15	29.05	-2	1,095	-0.18%
2020/03/23	50	27.73	1	27.80	26.90	49	1,106	4.43%
2020/03/20	2	28.90	0.2	28.90	28.50	1.8	1,121	0.16%
2020/03/19	16	27.93	5	26.68	26.70	11	1,118	0.98%
2020/03/18	23	29.69	7	29.52	29.05	16	1,107	1.44%
2020/03/17	2	29.75	7	30.05	29.70	-5	1,122	-0.45%
2020/03/16	0	0.00	1	31.75	31.55	-1	1,095	-0.09%
2020/03/13	15	32.08	2	32.95	33.30	13	1,083	1.20%
2020/03/12	9	35.53	7	36.25	35.60	2	1,056	0.19%
2020/03/11	2	38.00	0	0.00	37.55	2	1,044	0.19%
2020/03/10	0	0.00	8	37.80	38.10	-8	1,059	-0.75%
2020/03/09	7	38.00	7	37.80	37.55	0	1,056	0.00%
2020/03/06	5	39.00	0	0.00	38.95	5	1,049	0.48%
2020/03/03	1	38.90	0	0.00	38.80	1	1,092	0.09%
2020/03/02	2	38.15	41	38.20	38.10	-39	1,120	-3.48%
2020/02/27	41	39.00	0	0.00	38.95	41	1,110	3.69%
2020/02/21	1	41.15	0	0.00	41.20	1	1,100	0.09%
2020/02/19	2	41.30	0	0.00	41.30	2	1,104	0.18%
2020/02/17	1	41.80	1	42.05	41.65	0	1,111	0.00%
2020/02/14	16	42.06	11	42.20	42.25	5	1,117	0.45%
2020/02/13	1	41.65	0	0.00	41.60	1	1,112	0.09%
2020/02/12	0	0.00	2	41.25	41.50	-2	1,113	-0.18%
2020/02/11	3	40.70	0	0.00	40.85	3	1,113	0.27%
2020/02/07	10.1	41.20	0	0.00	40.95	10.1	1,127	0.90%
2020/02/04	4	41.46	0	0.00	41.10	4	1,139	0.35%
2020/02/03	0	0.00	1	40.10	40.90	-1	1,136	-0.09%
2020/01/30	4	42.83	16	44.10	41.75	-12	1,128	-1.06%
2020/01/17	0	0.00	1	46.70	46.50	-1	1,120	-0.09%
2020/01/16	3	46.82	2	46.80	46.75	1	1,136	0.09%
2020/01/13	1	45.60	0	0.00	45.90	1	1,142	0.09%
2020/01/09	0	0.00	10	46.00	45.95	-10	1,196	-0.84%
2020/01/07	0	0.00	4	45.65	46.30	-4	1,260	-0.32%
2020/01/03	0	0.00	3	46.87	46.50	-3	1,263	-0.24%
2020/01/02	0	0.00	1	46.80	46.70	-1	1,262	-0.08%
2019/12/31	3	46.87	1	46.65	46.65	2	1,268	0.16%
2019/12/26	1	47.15	0	0.00	46.75	1	1,280	0.08%
2019/12/23	12	47.06	0	0.00	46.45	12	1,319	0.91%
2019/12/20	0	0.00	10	47.10	47.00	-10	1,312	-0.76%
2019/12/19	0	0.00	5	47.05	47.00	-5	1,312	-0.38%
2019/12/18	0	0.00	13	46.84	47.00	-13	1,340	-0.97%
2019/12/17	3	46.22	6	47.13	46.00	-3	1,352	-0.22%
2019/12/16	2	46.73	3	46.95	46.95	-1	1,355	-0.07%
2019/12/13	0	0.00	15	46.94	47.40	-15	1,354	-1.11%
2019/12/12	0	0.00	15	46.47	46.55	-15	1,367	-1.10%
2019/12/11	0	0.00	3	45.85	45.60	-3	1,362	-0.22%
2019/12/10	5	45.60	0	0.00	45.55	5	1,388	0.36%
2019/12/09	3	45.45	6	45.48	45.85	-3	1,451	-0.21%
2019/12/05	0	0.00	1	45.90	45.45	-1	1,433	-0.07%
2019/12/04	5	44.66	0	0.00	44.65	5	1,413	0.35%
2019/12/03	0	0.00	10	44.74	44.65	-10	1,405	-0.71%
2019/12/02	5	44.96	1	45.00	44.85	4	1,397	0.29%
2019/11/29	2	45.35	0	0.00	45.20	2	1,395	0.14%
2019/11/28	5	45.05	2	44.78	45.25	3	1,423	0.21%
2019/11/27	11	44.00	0	0.00	44.35	11	1,419	0.78%
2019/11/26	6	44.58	0	0.00	44.50	6	1,397	0.43%
2019/11/25	2	44.70	0	0.00	44.75	2	1,407	0.14%
2019/11/21	2	45.25	0	0.00	45.40	2	1,415	0.14%
2019/11/20	4	45.83	0	0.00	45.70	4	1,418	0.28%
2019/11/19	2	45.85	0	0.00	45.85	2	1,427	0.14%
2019/11/15	2	46.25	0	0.00	46.00	2	1,440	0.14%
2019/11/14	1	45.65	3	45.50	46.15	-2	1,449	-0.14%
2019/11/13	6	46.84	3	46.12	46.15	3	1,452	0.21%
2019/11/12	1	47.20	3	47.15	46.90	-2	1,460	-0.14%
2019/11/11	4	47.05	0	0.00	47.05	4	1,467	0.27%
2019/11/08	21	47.02	2	47.10	46.80	19	1,465	1.30%
2019/11/07	7	46.79	18	46.54	46.60	-11	1,468	-0.75%
2019/11/06	7	46.77	10	46.85	46.95	-3	1,462	-0.21%
2019/11/05	7	46.76	0	0.00	46.70	7	1,458	0.48%
2019/11/04	0	0.00	2	46.90	46.90	-2	1,460	-0.14%
2019/11/01	19	47.68	0	0.00	46.90	19	1,450	1.31%
2019/10/31	0	0.00	5	47.17	47.50	-5	1,449	-0.34%
2019/10/30	7	47.60	0	0.00	47.60	7	1,458	0.48%
2019/10/29	2	46.85	0	0.00	47.00	2	1,454	0.14%
2019/10/28	0	0.00	1	46.90	47.00	-1	1,457	-0.07%
2019/10/25	1	48.35	0	0.00	47.45	1	1,459	0.07%
2019/10/24	1	48.25	0	0.00	48.25	1	1,459	0.07%
2019/10/22	0	0.00	1	47.20	47.20	-1	1,454	-0.07%
2019/10/21	1	46.00	1	46.25	46.70	0	1,445	0.00%
2019/10/18	2	46.10	0	0.00	46.00	2	1,449	0.14%
2019/10/17	0	0.00	2	47.30	47.20	-2	1,434	-0.14%
2019/10/16	2	46.63	1	46.10	47.25	1	1,452	0.07%
2019/10/15	1	47.05	0	0.00	47.00	1	1,451	0.07%
2019/10/14	0	0.00	5	44.95	44.90	-5	1,426	-0.35%
2019/10/09	1	45.75	0	0.00	45.00	1	1,445	0.07%
2019/10/08	0	0.00	5	45.96	45.65	-5	1,454	-0.34%
2019/10/07	2	46.45	0	0.00	46.40	2	1,491	0.13%
2019/10/04	0	0.00	2	47.65	46.95	-2	1,508	-0.13%
2019/10/03	3	47.55	0	0.00	47.85	3	1,538	0.19%
2019/09/27	3	46.85	1	46.95	46.90	2	1,556	0.13%
2019/09/26	1	47.50	0	0.00	47.45	1	1,570	0.06%
2019/09/25	0	0.00	6	48.50	48.40	-6	1,584	-0.38%
2019/09/24	8	48.17	0	0.00	48.10	8	1,596	0.50%
2019/09/23	1	48.70	0	0.00	48.05	1	1,593	0.06%
2019/09/20	0	0.00	6	49.30	48.55	-6	1,570	-0.38%
2019/09/19	2	49.88	5	49.66	50.00	-3	1,538	-0.20%
2019/09/18	6.2	49.52	13	49.20	49.20	-6.8	1,490	-0.46%
2019/09/17	8	49.11	4	49.09	49.05	4	1,458	0.27%
2019/09/16	6	48.38	0	0.00	48.60	6	1,432	0.42%
2019/09/12	6	48.20	13	48.00	48.30	-7	1,413	-0.50%
2019/09/11	5	47.84	7	47.66	47.80	-2	1,398	-0.14%
2019/09/09	0	0.00	1	45.20	45.15	-1	1,345	-0.07%
2019/09/05	0	0.00	4	46.75	46.60	-4	1,340	-0.30%
2019/09/03	7	47.23	7	47.02	46.45	0	1,357	0.00%
2019/09/02	12	46.98	7	46.96	47.30	5	1,359	0.37%
2019/08/30	0	0.00	2	46.30	45.40	-2	1,320	-0.15%
2019/08/29	0	0.00	10	46.00	46.00	-10	1,313	-0.76%
2019/08/28	4	45.30	4	45.23	45.85	0	1,300	0.00%
2019/08/27	1	44.40	1	44.40	44.15	0	1,281	0.00%
2019/08/26	1	44.55	0	0.00	44.60	1	1,270	0.08%
2019/08/23	0	0.00	2	45.20	44.95	-2	1,265	-0.16%
2019/08/22	10	45.29	3	45.00	45.20	7	1,263	0.55%
2019/08/21	3	44.73	2	44.50	44.75	1	1,277	0.08%
2019/08/20	1	44.40	3	44.52	44.45	-2	1,269	-0.16%
2019/08/19	3	43.75	0	0.00	43.90	3	1,267	0.24%
2019/08/16	4	43.20	2	43.43	43.65	2	1,259	0.16%
2019/08/15	3	42.30	15	42.25	41.85	-12	1,246	-0.96%
2019/08/13	4	43.58	1	43.70	43.65	3	1,229	0.24%
2019/08/06	1	43.20	0	0.00	44.15	1	1,274	0.08%
2019/08/05	0	0.00	1	44.20	44.15	-1	1,288	-0.08%
2019/07/31	1	45.80	3	46.03	45.75	-2	1,318	-0.15%
2019/07/30	0	0.00	1	45.65	45.75	-1	1,336	-0.07%
2019/07/29	0	0.00	1	46.20	46.40	-1	1,373	-0.07%
2019/07/26	2	46.28	1	46.15	46.15	1	1,454	0.07%
2019/07/23	0	0.00	1	45.90	45.65	-1	1,690	-0.06%
2019/07/22	0	0.00	1	46.40	46.00	-1	1,721	-0.06%
2019/07/19	0	0.00	1	46.45	45.75	-1	1,791	-0.06%
2019/07/18	3.1	47.63	0	0.00	47.70	3.1	1,825	0.17%
2019/07/17	3	47.35	2	47.55	47.60	1	1,862	0.05%
2019/07/16	0	0.00	1	47.10	47.10	-1	1,925	-0.05%
2019/07/15	0	0.00	2	47.00	47.00	-2	1,986	-0.10%
2019/07/12	2	47.10	6	47.02	47.05	-4	2,060	-0.19%
2019/07/11	14	46.59	16	46.56	47.00	-2	2,161	-0.09%
2019/07/10	1	45.95	0	0.00	45.55	1	2,180	0.05%
2019/07/09	0	0.00	8	45.07	45.50	-8	2,272	-0.35%
2019/07/08	0	0.00	2	45.25	44.40	-2	2,266	-0.09%
2019/07/05	0	0.00	1	45.50	45.85	-1	2,265	-0.04%
2019/07/04	2	45.60	1	45.75	45.80	1	2,278	0.04%
2019/07/03	5	45.99	6	45.93	45.25	-1	2,289	-0.04%
2019/07/02	3	45.70	0	0.00	45.90	3	2,288	0.13%
2019/06/28	1	44.50	0	0.00	44.90	1	2,257	0.04%
2019/06/27	8	44.70	0	0.00	44.95	8	2,275	0.35%
2019/06/24	1	44.30	1	44.55	44.25	0	2,262	0.00%
2019/06/19	1	43.05	0	0.00	43.30	1	2,289	0.04%
2019/06/18	6	43.35	7	43.51	43.00	-1	2,277	-0.04%
2019/06/17	0	0.00	1	41.55	41.95	-1	2,372	-0.04%
2019/06/14	0	0.00	2	42.10	41.70	-2	2,421	-0.08%
2019/06/12	1	41.55	0	0.00	41.60	1	2,466	0.04%
2019/06/11	1	41.50	3	41.30	40.90	-2	2,460	-0.08%
2019/06/06	0	0.00	10	42.57	42.10	-10	2,444	-0.41%
2019/06/05	0	0.00	25	42.94	42.50	-25	2,447	-1.02%
2019/06/04	1	43.05	4	43.15	42.70	-3	2,469	-0.12%
2019/06/03	0	0.00	25	42.85	42.90	-25	2,546	-0.98%
2019/05/31	2	43.83	2	43.70	43.70	0	2,596	0.00%
2019/05/29	1	43.90	1	43.40	43.70	0	2,625	0.00%
2019/05/28	4	43.83	1	44.10	43.70	3	2,641	0.11%
2019/05/24	10	42.94	0	0.00	42.80	10	2,653	0.38%
2019/05/21	1	43.10	1	43.00	43.00	0	2,693	0.00%
2019/05/17	1	42.50	0	0.00	42.85	1	2,693	0.04%
2019/05/15	10	41.81	9	42.07	42.50	1	2,697	0.04%
2019/05/14	0	0.00	5	39.90	41.25	-5	2,691	-0.19%
2019/05/13	0	0.00	6	40.96	41.60	-6	2,671	-0.22%
2019/05/09	1	43.20	2	42.85	42.55	-1	2,636	-0.04%
2019/05/08	2	42.75	22	42.94	43.00	-20	2,621	-0.76%
2019/05/07	11	44.05	2	44.05	44.20	9	2,597	0.35%
2019/05/06	2	44.18	2	44.30	43.55	0	2,572	0.00%
2019/05/03	11	45.53	1	46.10	45.00	10	2,523	0.40%
2019/05/02	19	45.11	31	44.80	45.70	-12	2,436	-0.49%
2019/04/30	31	43.95	14	44.33	44.10	17	2,282	0.74%
2019/04/26	5	43.35	5	43.60	43.80	0	2,156	0.00%
2019/04/25	2	44.18	2	44.23	44.10	0	2,141	0.00%
2019/04/24	1	43.45	8	43.34	43.20	-7	2,081	-0.34%
2019/04/23	3	44.07	7	43.83	43.75	-4	2,046	-0.20%
2019/04/22	61	44.70	13	44.78	44.15	48	1,978	2.43%
2019/04/19	11	44.45	9	43.81	44.50	2	1,898	0.11%
2019/04/18	12	43.37	4	43.29	43.20	8	1,823	0.44%
2019/04/17	31	43.36	6	43.55	43.70	25	1,731	1.44%
2019/04/16	1	42.65	10	42.56	42.60	-9	1,616	-0.56%
2019/04/15	16	42.81	17	42.22	41.95	-1	1,561	-0.06%
2019/04/12	3	41.17	4	41.30	41.00	-1	1,445	-0.07%
2019/04/11	3	41.63	1	41.35	41.00	2	1,411	0.14%
2019/04/10	4	41.20	9	41.33	41.50	-5	1,392	-0.36%
2019/04/09	7	40.97	8	41.00	41.05	-1	1,368	-0.07%
2019/04/08	3	40.88	2	40.85	40.85	1	1,342	0.07%
2019/04/03	2	40.35	0	0.00	40.35	2	1,320	0.15%
2019/04/02	2	40.53	0	0.00	40.30	2	1,313	0.15%
2019/04/01	2	40.45	5	40.70	40.45	-3	1,301	-0.23%
2019/03/29	2	39.55	0	0.00	39.55	2	1,270	0.16%
2019/03/28	5	39.37	2	39.90	39.35	3	1,269	0.24%
2019/03/27	8	39.43	5	39.67	39.55	3	1,269	0.24%
2019/03/26	7	39.65	7	39.25	39.40	0	1,275	0.00%
2019/03/25	0	0.00	7	40.21	40.30	-7	1,231	-0.57%
2019/03/22	11	41.21	9	40.67	41.00	2	1,222	0.16%
2019/03/21	5	41.59	2	41.68	41.80	3	1,207	0.25%
2019/03/20	27	42.45	24	42.46	41.95	3	1,217	0.25%
2019/03/19	10	41.53	8	41.39	41.65	2	1,093	0.18%
2019/03/18	1	40.45	1	40.40	40.35	0	1,048	0.00%
2019/03/15	2	39.53	1	39.25	39.95	1	1,036	0.10%
2019/03/14	1	39.20	6	39.22	39.20	-5	1,021	-0.49%
2019/03/13	1	39.75	3	39.62	39.55	-2	1,035	-0.19%
2019/03/12	2	39.80	0	0.00	39.50	2	1,042	0.19%
2019/03/11	1	39.70	2	39.80	39.75	-1	1,061	-0.09%
2019/03/08	4	39.43	3	38.50	39.65	1	1,092	0.09%
2019/03/07	36	40.53	34	40.16	39.20	2	1,080	0.19%
2019/03/06	16	39.17	11	39.23	40.10	5	1,018	0.49%
2019/03/05	2	38.23	9	38.38	38.30	-7	988	-0.71%
2019/03/04	0	0.00	17	38.38	38.45	-17	1,004	-1.69%
2019/02/27	25	38.02	1	38.05	38.40	24	994	2.41%
2019/02/26	9	38.61	2	38.50	38.65	7	982	0.71%
2019/02/25	8	38.86	17	38.63	38.85	-9	985	-0.91%
2019/02/22	22	38.25	0	0.00	38.25	22	980	2.24%
2019/02/21	3	38.25	0	0.00	38.10	3	987	0.30%
2019/02/19	0	0.00	8	38.10	38.00	-8	1,187	-0.67%
2019/02/18	0	0.00	3	38.25	38.25	-3	1,238	-0.24%
2019/02/15	4	38.05	1	38.05	38.00	3	1,242	0.24%
2019/02/14	0	0.00	3	38.88	38.75	-3	1,233	-0.24%
2019/02/11	1	39.15	0	0.00	39.10	1	1,229	0.08%
2019/01/30	3	38.67	3	38.73	38.70	0	1,231	0.00%
2019/01/28	1	39.55	1	39.35	39.50	0	1,225	0.00%
2019/01/24	1	39.55	0	0.00	39.40	1	1,258	0.08%
2019/01/23	0	0.00	5	38.83	39.00	-5	1,269	-0.39%
2019/01/17	1	39.95	7	40.00	39.80	-6	1,306	-0.46%
2019/01/16	1	39.80	0	0.00	39.60	1	1,292	0.08%
2019/01/14	1	38.70	3	38.73	38.70	-2	1,261	-0.16%
2019/01/03	0	0.00	3	36.92	36.80	-3	1,433	-0.21%
2018/12/28	1	36.85	0	0.00	36.85	1	1,461	0.07%
2018/12/24	0	0.00	2	37.38	37.20	-2	1,488	-0.13%
2018/12/20	1	37.50	0	0.00	37.10	1	1,514	0.07%
2018/12/19	0	0.00	1	38.10	37.95	-1	1,509	-0.07%
2018/12/14	1	36.85	0	0.00	36.95	1	1,534	0.07%
2018/12/12	0	0.00	1	38.05	38.35	-1	1,534	-0.07%
2018/12/11	0	0.00	1	37.65	37.50	-1	1,527	-0.07%
2018/12/10	4	38.45	0	0.00	37.50	4	1,523	0.26%
2018/12/07	0	0.00	3	39.10	39.05	-3	1,515	-0.20%
2018/12/06	0	0.00	2	38.85	38.80	-2	1,513	-0.13%
2018/12/05	2	40.25	3	40.13	40.10	-1	1,507	-0.07%
2018/12/04	1	41.00	0	0.00	41.10	1	1,519	0.07%
2018/12/03	5	40.20	2	40.85	40.40	3	1,498	0.20%
2018/11/30	4	40.00	2	39.75	39.60	2	1,466	0.14%
2018/11/29	0	0.00	3	40.20	39.75	-3	1,453	-0.21%
2018/11/28	1	39.90	1	40.30	39.95	0	1,450	0.00%
2018/11/27	1	42.00	1	40.65	40.25	0	1,428	0.00%
2018/11/26	0	0.00	2	40.75	40.90	-2	1,395	-0.14%
2018/11/23	3	40.40	1	40.50	40.00	2	1,391	0.14%
2018/11/22	1	41.30	0	0.00	40.40	1	1,384	0.07%
2018/11/20	1	41.10	11	41.28	41.15	-10	1,347	-0.74%
2018/11/19	16	41.91	14	42.88	42.35	2	1,347	0.15%
2018/11/16	6	39.55	8	40.66	41.40	-2	1,274	-0.16%
2018/11/15	14	36.75	2	36.88	37.65	12	1,115	1.08%
2018/11/14	1	35.25	0	0.00	35.30	1	1,070	0.09%
2018/11/09	0	0.00	2	35.18	34.75	-2	1,068	-0.19%
2018/11/08	1	35.70	0	0.00	35.70	1	1,076	0.09%
2018/11/01	1	35.65	0	0.00	35.45	1	1,117	0.09%
2018/10/30	1	33.40	4	33.55	33.70	-3	1,104	-0.27%
2018/10/29	1	32.85	0	0.00	32.95	1	1,120	0.09%
2018/10/25	0	0.00	1	34.30	33.60	-1	1,239	-0.08%
2018/10/22	2	36.05	0	0.00	35.90	2	1,245	0.16%
2018/10/19	2	35.50	6	35.34	35.75	-4	1,251	-0.32%
2018/10/18	6	36.06	7	36.05	36.20	-1	1,230	-0.08%
2018/10/17	11	37.24	3	37.72	36.85	8	1,235	0.65%
2018/10/16	4	38.65	0	0.00	38.80	4	1,207	0.33%
2018/10/15	0	0.00	1	40.15	40.00	-1	1,233	-0.08%
2018/10/11	1	40.40	9	40.51	40.40	-8	1,344	-0.60%
2018/10/09	10	42.49	5	42.87	42.10	5	1,391	0.36%
2018/10/05	3	40.35	2	40.58	40.60	1	1,446	0.07%
2018/10/04	0	0.00	2	41.18	41.05	-2	1,440	-0.14%
2018/10/02	5	42.30	0	0.00	42.20	5	1,475	0.34%
2018/09/27	11	43.05	3	43.05	43.20	8	1,574	0.51%
2018/09/26	5	43.70	0	0.00	43.65	5	1,582	0.32%
2018/09/21	3	43.30	0	0.00	43.55	3	1,600	0.19%
2018/09/20	0	0.00	2	42.78	42.80	-2	1,611	-0.12%
2018/09/19	0	0.00	2	42.50	42.40	-2	1,629	-0.12%
2018/09/18	1	41.50	0	0.00	41.70	1	1,640	0.06%
2018/09/14	3	41.75	0	0.00	41.65	3	1,628	0.18%
2018/09/10	4	41.09	0	0.00	40.75	4	1,639	0.24%
2018/09/07	1	42.45	0	0.00	43.00	1	1,681	0.06%
2018/09/05	15	42.71	0	0.00	42.65	15	1,686	0.89%
2018/09/04	10	43.00	0	0.00	42.90	10	1,689	0.59%
2018/08/30	4	44.25	0	0.00	44.20	4	1,749	0.23%
2018/08/29	1	44.50	0	0.00	44.55	1	1,749	0.06%
2018/08/28	0	0.00	1	44.35	44.40	-1	1,758	-0.06%
2018/08/24	2	43.90	0	0.00	43.50	2	1,769	0.11%
2018/08/20	0	0.00	22	45.64	45.35	-22	1,759	-1.25%
2018/08/16	2	45.08	0	0.00	45.40	2	1,787	0.11%
2018/08/15	0	0.00	1	45.35	45.30	-1	1,792	-0.06%
2018/08/13	0	0.00	11	45.09	45.55	-11	1,795	-0.61%
2018/08/10	0	0.00	5	45.30	45.85	-5	1,778	-0.28%
2018/08/09	40	45.40	22	45.16	45.35	18	1,763	1.02%
2018/08/07	1	46.25	1	46.25	46.20	0	1,761	0.00%
2018/08/06	0	0.00	1	46.50	46.65	-1	1,754	-0.06%
2018/08/03	1	46.95	0	0.00	46.30	1	1,766	0.06%
2018/08/02	23	46.89	10	46.82	46.70	13	1,745	0.74%
2018/07/31	0	0.00	1	44.85	45.00	-1	1,632	-0.06%
2018/07/30	0	0.00	10	44.38	44.20	-10	1,610	-0.62%
2018/07/27	2	43.90	0	0.00	44.30	2	1,605	0.12%
2018/07/26	8	44.18	0	0.00	44.05	8	1,595	0.50%
2018/07/25	8	44.42	2	44.10	44.05	6	1,586	0.38%
2018/07/24	2	44.95	14	45.06	44.35	-12	1,586	-0.76%
2018/07/23	10	45.20	1	45.50	45.30	9	1,556	0.58%
2018/07/20	12	44.98	10	45.22	44.75	2	1,524	0.13%
2018/07/19	2	44.60	1	44.45	44.60	1	1,475	0.07%
2018/07/18	0	0.00	3	43.10	43.55	-3	1,430	-0.21%
2018/07/17	8.1	44.63	0	0.00	44.45	8.1	1,361	0.59%
2018/07/16	1	44.70	0	0.00	44.35	1	1,288	0.08%
2018/07/13	2	44.70	3	44.50	44.70	-1	1,252	-0.08%
2018/07/12	0	0.00	3	43.35	43.05	-3	1,205	-0.25%
2018/07/09	1	42.45	0	0.00	42.55	1	1,189	0.08%
2018/07/06	1	42.50	1	42.60	43.00	0	1,157	0.00%
2018/07/05	5	43.70	0	0.00	43.35	5	1,148	0.44%
2018/07/04	6	44.62	0	0.00	44.65	6	1,122	0.53%
2018/07/03	9	45.98	9	45.98	45.50	0	1,119	0.00%
2018/07/02	1	46.45	6	47.03	46.45	-5	1,091	-0.46%
2018/06/29	6	46.32	0	0.00	46.95	6	1,078	0.56%
2018/06/28	14	46.92	3	47.30	46.55	11	1,046	1.05%
2018/06/27	2	47.95	1	47.80	47.70	1	1,026	0.10%
2018/06/26	10	48.50	14	48.31	48.40	-4	1,012	-0.39%
2018/06/25	0	0.00	5	48.94	48.90	-5	1,004	-0.50%
2018/06/22	6	49.04	1	49.10	48.95	5	1,003	0.50%
2018/06/21	4	49.78	3	49.30	49.40	1	1,000	0.10%
2018/06/19	1	49.10	0	0.00	49.20	1	994	0.10%
2018/06/15	27	49.51	0	0.00	49.00	27	987	2.73%
2018/06/14	2	50.35	0	0.00	50.20	2	921	0.22%
2018/06/13	3	51.03	2	50.75	50.50	1	916	0.11%
2018/06/12	7	51.30	2	51.30	51.00	5	908	0.55%
2018/06/11	2	51.70	2	51.30	51.30	0	907	0.00%
2018/06/08	1	51.90	2	51.75	51.70	-1	933	-0.11%
2018/06/07	8	51.26	3	51.10	51.20	5	908	0.55%
2018/06/06	14	50.70	10	50.70	50.70	4	871	0.46%
2018/06/05	0	0.00	1	50.30	50.30	-1	881	-0.11%
2018/06/01	16	50.27	2	50.50	50.30	14	869	1.61%
2018/05/31	7	50.30	0	0.00	50.60	7	859	0.81%
2018/05/30	1	50.30	1	50.30	50.70	0	848	0.00%
2018/05/28	4	51.03	0	0.00	51.20	4	858	0.47%
2018/05/25	5	50.20	0	0.00	50.40	5	856	0.58%
2018/05/24	14	50.33	0	0.00	50.40	14	843	1.66%
2018/05/23	21	50.85	2	51.00	50.80	19	834	2.28%
2018/05/22	10	51.00	0	0.00	50.90	10	831	1.20%
2018/05/21	12	50.94	0	0.00	51.00	12	840	1.43%
2018/05/18	2	51.30	1	50.90	50.90	1	838	0.12%
2018/05/17	0.2	50.90	0	0.00	51.10	0.2	852	0.02%
2018/05/16	0.1	50.90	0	0.00	51.00	0.1	870	0.01%
2018/05/14	0.2	51.40	0	0.00	51.40	0.2	906	0.02%
2018/05/11	3	51.50	1	52.00	51.10	2	913	0.22%
2018/05/10	0	0.00	2	52.55	52.00	-2	892	-0.22%
2018/05/09	1.1	52.21	0	0.00	52.30	1.1	905	0.12%
2018/05/08	1	52.90	0	0.00	52.40	1	928	0.11%
2018/05/07	0	0.00	1	53.60	53.90	-1	991	-0.10%
2018/05/04	0	0.00	3	53.10	53.40	-3	1,014	-0.30%
2018/05/03	0	53.00	4	53.13	53.00	-4	1,063	-0.38%
2018/05/02	0.2	52.60	0	0.00	52.90	0.2	1,073	0.02%
2018/04/30	2.2	53.87	2	53.55	53.60	0.2	1,094	0.02%
2018/04/26	0	0.00	3	53.80	53.80	-3	1,149	-0.26%
2018/04/25	1	53.30	0	0.00	53.30	1	1,147	0.09%
2018/04/24	5	53.90	6	53.88	54.00	-1	1,156	-0.09%
2018/04/23	2	53.85	1	53.60	53.50	1	1,159	0.09%
2018/04/20	2	53.50	5	53.50	53.40	-3	1,183	-0.25%
2018/04/19	2	53.70	0	0.00	53.80	2	1,213	0.16%
2018/04/18	0	0.00	2	53.50	53.40	-2	1,234	-0.16%
2018/04/17	6	54.85	0	0.00	53.70	6	1,246	0.48%
2018/04/16	6	55.17	0	0.00	55.30	6	1,249	0.48%
2018/04/13	0	0.00	12	54.79	54.60	-12	1,267	-0.95%
2018/04/12	0	0.00	2	54.40	54.30	-2	1,327	-0.15%
2018/04/11	0	0.00	2	54.60	54.90	-2	1,339	-0.15%
2018/04/10	1	54.00	2	54.00	54.20	-1	1,321	-0.08%
2018/04/09	2	53.95	3	53.77	54.00	-1	1,330	-0.08%
2018/04/03	0	0.00	1	52.50	52.80	-1	1,324	-0.08%
2018/03/31	1	52.30	0	0.00	52.20	1	1,342	0.07%
2018/03/30	0	0.00	1	52.40	52.40	-1	1,350	-0.07%
2018/03/29	0	0.00	1	52.20	52.30	-1	1,354	-0.07%
2018/03/23	1	51.80	0	0.00	51.90	1	1,410	0.07%
2018/03/22	0	0.00	6	53.30	53.20	-6	1,416	-0.42%
2018/03/19	4	53.83	0	0.00	53.30	4	1,477	0.27%
2018/03/16	3	53.67	0	0.00	53.50	3	1,482	0.20%
2018/03/15	1	54.00	0	0.00	54.10	1	1,486	0.07%
2018/03/14	15	54.19	2	54.00	54.30	13	1,497	0.87%
2018/03/12	4	53.20	0	0.00	53.10	4	1,509	0.27%
2018/03/09	0	0.00	20	53.20	53.10	-20	1,517	-1.32%
2018/03/08	0	0.00	4	52.10	52.20	-4	1,531	-0.26%
2018/03/06	1	52.70	0	0.00	52.80	1	1,567	0.06%
2018/03/05	2	52.80	4	52.40	52.60	-2	1,577	-0.13%
2018/03/01	0	0.00	1	52.30	53.00	-1	1,586	-0.06%
2018/02/27	8	52.93	0	0.00	52.50	8	1,586	0.50%
2018/02/22	2	52.60	0	0.00	52.50	2	1,636	0.12%
2018/02/21	0	0.00	1.1	52.82	52.90	-1.1	1,658	-0.07%
2018/02/12	1	51.60	0	0.00	51.70	1	1,665	0.06%
2018/02/09	2	50.40	1	51.10	51.00	1	1,705	0.06%
2018/02/08	3	50.90	0	0.00	51.30	3	1,705	0.18%
2018/02/07	2	50.90	4	51.30	50.80	-2	1,710	-0.12%
2018/02/06	2	50.30	4	51.15	50.40	-2	1,748	-0.11%
2018/02/05	0	0.00	2	52.75	52.90	-2	1,721	-0.12%
2018/02/01	7	53.40	3	53.77	53.20	4	1,785	0.22%
2018/01/31	44	53.74	1	53.10	53.70	43	1,843	2.33%
2018/01/30	5	53.00	15	53.37	52.70	-10	1,837	-0.54%
2018/01/29	5	54.80	1	54.60	54.70	4	1,768	0.23%
2018/01/25	5	55.30	1	56.00	55.30	4	1,746	0.23%
2018/01/24	2	55.35	4	55.38	56.00	-2	1,792	-0.11%
2018/01/23	10	55.90	0	0.00	55.40	10	1,784	0.56%
2018/01/22	1	56.40	0	0.00	56.10	1	1,781	0.06%
2018/01/19	0	0.00	1	56.60	56.90	-1	1,772	-0.06%
2018/01/18	1	56.70	1	56.90	56.80	0	1,793	0.00%
2018/01/17	1	56.70	0	0.00	57.20	1	1,805	0.06%
2018/01/16	5	56.26	4	56.10	56.40	1	1,807	0.06%
2018/01/15	4	55.45	30	55.58	55.30	-26	1,894	-1.37%
2018/01/12	1	56.00	2	56.20	56.20	-1	1,929	-0.05%
2018/01/11	0	0.00	7	56.41	56.30	-7	1,959	-0.36%
2018/01/10	4	57.30	0	0.00	57.10	4	2,004	0.20%
2018/01/09	14	57.29	6	58.13	57.00	8	2,040	0.39%
2018/01/08	20	59.51	10	59.30	58.50	10	2,059	0.49%
2018/01/05	1	57.70	1	58.00	58.30	0	2,036	0.00%
2018/01/03	1	58.20	1	58.60	57.80	0	2,154	0.00%