東陽 (1319)-元大-大益券商分點個股進出

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
122.5
漲跌
▲6.5
漲幅
+5.60%
成交量
3,883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－元大-大益券商分點個股進出

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

元大-大益券商分點個股進出
元大-大益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
2024/04/29	0	0.00	42.1	118.40	122.50	-42.1	8,621	-0.49%
2024/04/26	1	116.05	1	116.00	116.00	0	8,597	0.00%
2024/04/25	0	119.67	2	118.50	117.50	-2	8,622	-0.02%
2024/04/24	17	118.56	0	0.00	117.50	17	8,677	0.20%
2024/04/23	1	118.52	2	119.50	119.50	-1	8,689	-0.01%
2024/04/22	1.1	122.82	0	0.00	121.00	1.1	8,768	0.01%
2024/04/19	2	124.50	1	124.50	123.50	1	8,733	0.01%
2024/04/18	4	127.25	1	131.00	127.00	3	8,689	0.03%
2024/04/17	1	131.00	1.1	129.98	129.50	-0.1	8,644	0.00%
2024/04/16	2.1	126.76	0.4	127.50	126.50	1.7	8,566	0.02%
2024/04/15	2	129.75	0	0.00	127.50	2	8,496	0.02%
2024/04/12	2	131.00	9.5	130.74	131.50	-7.5	8,436	-0.09%
2024/04/11	3.3	121.40	1	121.50	123.00	2.3	8,281	0.03%
2024/04/10	0.2	122.78	2	122.75	123.00	-1.8	8,247	-0.02%
2024/04/09	0.2	122.00	8	124.69	122.50	-7.8	8,271	-0.09%
2024/04/08	0	0.00	1	123.00	122.00	-1	8,292	-0.01%
2024/04/03	2	120.75	0	0.00	120.50	2	8,321	0.02%
2024/04/02	2	123.00	2	125.73	123.50	0	8,351	0.00%
2024/04/01	2	122.77	2.3	124.65	123.00	-0.3	8,269	0.00%
2024/03/29	5.1	121.35	5.2	124.78	125.00	-0.1	8,172	0.00%
2024/03/28	0.2	126.25	4	127.00	125.00	-3.8	7,772	-0.05%
2024/03/27	0.2	122.88	20.4	122.69	125.00	-20.2	7,544	-0.27%
2024/03/26	2	116.24	2	114.00	118.50	0	7,452	0.00%
2024/03/25	2.1	118.26	6	118.67	118.50	-3.9	7,349	-0.05%
2024/03/22	2	118.00	2.1	118.24	118.00	0	7,349	0.00%
2024/03/21	14.1	118.97	7	119.00	120.00	7.1	7,461	0.09%
2024/03/20	20.1	121.15	6	123.08	121.50	14.1	7,495	0.19%
2024/03/19	3.1	126.93	6.7	124.17	126.50	-3.6	7,299	-0.05%
2024/03/18	9.2	120.24	7.1	121.81	125.00	2.1	7,083	0.03%
2024/03/15	2.1	112.56	2.1	114.44	115.50	0	6,842	0.00%
2024/03/14	6.3	112.72	2	112.75	112.00	4.3	6,713	0.06%
2024/03/13	14	109.75	17.2	109.96	113.00	-3.2	6,648	-0.05%
2024/03/12	1.1	98.19	16.1	105.66	108.00	-14.9	6,662	-0.22%
2024/03/11	6.3	99.35	2	100.75	98.40	4.3	7,003	0.06%
2024/03/08	1.1	97.31	2	96.40	96.50	-0.9	7,192	-0.01%
2024/03/07	6.1	100.23	0	0.00	99.90	6.1	7,136	0.09%
2024/03/06	2	102.00	8.2	103.41	103.00	-6.2	7,100	-0.09%
2024/03/05	4	100.17	0	0.00	100.00	4	7,102	0.06%
2024/03/04	8.1	99.85	2	99.30	99.60	6.1	7,154	0.08%
2024/03/01	4.1	101.78	8.1	101.43	100.50	-4.1	7,162	-0.06%
2024/02/29	5.1	98.32	3.4	99.85	98.90	1.7	7,110	0.02%
2024/02/27	9.1	99.06	17.5	99.37	99.10	-8.4	7,026	-0.12%
2024/02/26	2.5	94.44	2	95.10	95.00	0.5	6,772	0.01%
2024/02/23	3.2	94.40	6	93.85	93.00	-2.8	6,788	-0.04%
2024/02/22	7	95.19	3	95.03	95.00	4	6,773	0.06%
2024/02/21	0	0.00	1.1	92.81	93.00	-1.1	6,714	-0.02%
2024/02/20	4.1	92.04	3.1	91.66	91.80	1	6,741	0.02%
2024/02/19	3.2	93.13	3	93.53	93.50	0.2	6,698	0.00%
2024/02/16	3	92.40	4.4	93.14	92.20	-1.4	6,681	-0.02%
2024/02/15	3.1	88.16	6	87.71	89.40	-3	6,526	-0.05%
2024/02/05	6	82.92	3	82.97	85.00	3	6,402	0.05%
2024/02/02	2	84.15	0	0.00	83.00	2	6,413	0.03%
2024/02/01	0	84.90	0	0.00	84.10	0	6,515	0.00%
2024/01/31	0	0.00	1	85.00	85.30	-1	6,607	-0.02%
2024/01/30	1	86.30	1	86.00	86.00	0	6,603	0.00%
2024/01/29	1	87.50	1	86.00	86.70	0	6,570	0.00%
2024/01/26	9	86.98	36.1	87.20	86.30	-27	6,510	-0.42%
2024/01/25	29.1	86.25	14.1	84.96	86.60	15	6,258	0.24%
2024/01/24	2	81.70	6	81.62	81.00	-4	5,980	-0.07%
2024/01/23	0	78.70	18.5	78.89	80.20	-18.4	5,918	-0.31%
2024/01/22	2	76.99	2	75.90	76.00	0	5,865	0.00%
2024/01/19	6	77.28	0	77.50	76.60	6	5,925	0.10%
2024/01/18	7	76.29	12	77.21	77.60	-5	5,991	-0.08%
2024/01/17	9.1	76.66	8	76.70	76.50	1.1	5,939	0.02%
2024/01/16	10.1	77.05	6	77.67	76.70	4.1	5,965	0.07%
2024/01/15	1	75.30	4.1	75.68	76.10	-3.1	5,930	-0.05%
2024/01/12	1	74.41	0	0.00	74.00	1	6,095	0.02%
2024/01/11	0	0.00	0	75.10	75.30	0	6,246	0.00%
2024/01/10	3.3	74.01	0	0.00	73.90	3.3	6,349	0.05%
2024/01/09	2	74.90	2	75.10	75.00	0	6,516	0.00%
2024/01/08	2	75.60	4	75.20	75.20	-2	6,631	-0.03%
2024/01/05	1	75.30	0	0.00	75.10	1	7,021	0.01%
2024/01/04	2	75.95	0	0.00	75.40	2	7,581	0.03%
2024/01/03	4	76.34	14.1	76.31	76.50	-10	7,683	-0.13%
2024/01/02	1	76.10	2	76.90	75.60	-1	7,724	-0.01%
2023/12/29	3	75.13	2	75.80	76.00	1	7,925	0.01%
2023/12/28	5	75.68	0.1	75.70	75.20	4.9	7,924	0.06%
2023/12/27	1	75.71	1.1	75.72	75.60	-0.1	7,956	0.00%
2023/12/26	1	75.61	2	75.70	75.60	-1	8,100	-0.01%
2023/12/25	4.1	75.78	0	0.00	75.50	4.1	8,187	0.05%
2023/12/22	2.1	75.92	0	0.00	75.80	2.1	8,272	0.03%
2023/12/21	0.1	77.54	0	0.00	76.10	0.1	8,426	0.00%
2023/12/20	5	77.96	2	78.40	77.50	3	8,518	0.04%
2023/12/19	3	79.03	11.3	78.23	78.00	-8.3	8,623	-0.10%
2023/12/18	14	81.91	3	79.43	79.20	11	8,717	0.13%
2023/12/15	5.2	86.53	17	87.16	85.10	-11.8	8,917	-0.13%
2023/12/14	5	85.32	11	85.51	85.40	-6	9,207	-0.07%
2023/12/13	7.1	85.14	2	86.10	85.00	5.1	9,341	0.05%
2023/12/12	2	85.20	1.2	85.50	85.70	0.8	9,540	0.01%
2023/12/11	3	84.90	7	86.11	85.40	-4	9,941	-0.04%
2023/12/08	3.4	84.69	0	0.00	84.30	3.4	10,803	0.03%
2023/12/07	10.1	86.88	13	85.62	84.60	-2.9	11,091	-0.03%
2023/12/06	20	84.73	25.1	86.09	87.00	-5.1	11,074	-0.05%
2023/12/05	3	80.27	22	80.51	82.40	-19	10,932	-0.17%
2023/12/04	3	78.17	5.2	77.96	77.50	-2.2	10,741	-0.02%
2023/12/01	2	76.35	14	76.44	76.90	-12	10,731	-0.11%
2023/11/30	2	74.20	2	74.70	74.40	0	10,764	0.00%
2023/11/29	11	76.21	2	77.70	75.40	9	10,846	0.08%
2023/11/28	2	76.09	4	76.13	76.50	-2	10,865	-0.02%
2023/11/27	4	74.25	0	0.00	74.00	4	11,148	0.04%
2023/11/24	2	75.45	0	0.00	75.40	2	11,582	0.02%
2023/11/22	10	75.74	6	76.68	76.10	4	11,677	0.03%
2023/11/21	1	77.40	0	0.00	76.50	1	11,653	0.01%
2023/11/20	1	76.50	0	0.00	76.80	1	11,737	0.01%
2023/11/17	6	77.58	2	77.55	77.50	4	11,717	0.03%
2023/11/16	3	78.67	0	0.00	78.20	3	11,690	0.03%
2023/11/15	2	79.34	5	79.16	78.40	-3	11,718	-0.03%
2023/11/14	4.1	78.18	2.3	78.28	78.40	1.8	11,909	0.01%
2023/11/13	6.2	78.68	5	78.66	78.40	1.2	11,994	0.01%
2023/11/10	0	0.00	3	78.70	78.50	-3	12,054	-0.02%
2023/11/09	9	79.99	6	80.68	80.00	3	12,198	0.02%
2023/11/08	1	79.30	7	80.03	79.60	-6	12,125	-0.05%
2023/11/07	7	77.36	11.1	78.01	79.00	-4.1	12,094	-0.03%
2023/11/06	2	76.75	7	77.10	76.80	-5	12,110	-0.04%
2023/11/03	5	76.16	3	75.90	75.80	2	12,169	0.02%
2023/11/02	11	76.17	5	76.96	76.80	6	12,184	0.05%
2023/11/01	2	72.69	3	72.67	74.00	-1	12,171	-0.01%
2023/10/31	4	73.98	1.5	73.44	73.30	2.5	12,129	0.02%
2023/10/30	2	75.41	1	75.60	75.30	1	12,236	0.01%
2023/10/27	3	76.40	4	76.20	76.40	-1	12,270	-0.01%
2023/10/26	9	76.59	5	76.80	76.40	4	12,492	0.03%
2023/10/25	2	78.75	1	78.00	78.00	1	12,872	0.01%
2023/10/24	7	78.10	2	78.25	78.30	5	13,004	0.04%
2023/10/23	2	79.20	4	78.80	78.90	-2	13,030	-0.02%
2023/10/20	7	79.17	15	78.65	78.30	-8	13,037	-0.06%
2023/10/19	11	81.91	4	81.40	81.70	7	12,881	0.05%
2023/10/18	3	82.97	7	83.23	82.60	-4	12,732	-0.03%
2023/10/17	9	84.41	1	85.30	82.50	8	12,638	0.06%
2023/10/16	3	84.27	3	84.10	83.80	0	12,530	0.00%
2023/10/13	16	83.94	10	83.92	83.40	6	12,524	0.05%
2023/10/12	7.1	85.41	45	83.79	86.70	-37.9	12,159	-0.31%
2023/10/11	4	78.05	8.3	78.86	78.90	-4.3	11,675	-0.04%
2023/10/06	11	78.09	2	78.20	77.60	9	11,688	0.08%
2023/10/05	17	78.90	22	79.39	78.30	-5	11,633	-0.04%
2023/10/04	10.1	77.67	2	78.50	77.00	8.1	11,384	0.07%
2023/10/03	1	77.80	8	79.07	78.70	-7	11,338	-0.06%
2023/10/02	11.1	77.85	13	77.68	77.80	-1.9	11,267	-0.02%
2023/09/28	12	78.00	4	78.45	78.30	8	11,140	0.07%
2023/09/27	3	78.30	11	79.51	78.80	-8	11,061	-0.07%
2023/09/26	22.1	79.41	14.2	78.44	78.30	7.9	10,993	0.07%
2023/09/25	6.1	79.18	4	78.80	78.80	2	10,825	0.02%
2023/09/22	1.1	77.31	10	77.97	79.40	-8.9	10,682	-0.08%
2023/09/21	17	78.08	15	77.89	77.90	2	10,568	0.02%
2023/09/20	30.1	79.86	22	78.56	78.00	8.1	10,427	0.08%
2023/09/19	30.1	78.10	31	79.34	79.10	-0.9	10,103	-0.01%
2023/09/18	9	75.13	22	76.04	76.40	-13	9,734	-0.13%
2023/09/15	16	74.24	11	73.35	74.10	5	9,723	0.05%
2023/09/14	69	75.80	19.1	76.92	75.60	49.9	9,681	0.52%
2023/09/13	40.3	75.79	45.1	75.75	74.40	-4.9	9,230	-0.05%
2023/09/12	28	73.95	37	74.38	73.50	-9	8,378	-0.11%
2023/09/11	6.1	71.11	16	71.87	72.40	-9.9	8,009	-0.12%
2023/09/08	14	69.70	16.8	69.94	69.80	-2.8	7,813	-0.04%
2023/09/07	0.3	67.10	0	0.00	67.40	0.3	7,581	0.00%
2023/09/06	0	0.00	1	68.10	67.90	-1	7,495	-0.01%
2023/09/05	2	67.75	4	67.40	68.00	-2	7,469	-0.03%
2023/09/04	12	67.43	12	68.26	68.10	0	7,466	0.00%
2023/09/01	1	67.70	1	67.60	66.40	0	7,352	0.00%
2023/08/31	9.1	67.67	8.1	68.40	67.90	1	7,344	0.01%
2023/08/30	12.1	66.36	21	65.90	66.30	-9	7,127	-0.13%
2023/08/29	2	63.00	24	63.43	63.90	-22	6,711	-0.33%
2023/08/28	2.1	61.97	3	61.30	61.20	-0.9	6,591	-0.01%
2023/08/25	1	61.60	9	62.37	62.10	-8	6,593	-0.12%
2023/08/24	21	61.10	5.1	60.67	61.50	15.9	6,569	0.24%
2023/08/23	1	62.10	3	62.13	61.90	-2	6,483	-0.03%
2023/08/22	7	62.43	0	0.00	61.20	7	6,479	0.11%
2023/08/21	2	61.30	5	62.42	61.90	-3	6,483	-0.05%
2023/08/18	4	63.50	19	63.30	61.40	-15	6,440	-0.23%
2023/08/17	3	61.47	9	62.19	62.00	-6	6,264	-0.10%
2023/08/16	3	61.97	5.3	61.29	62.00	-2.3	6,275	-0.04%
2023/08/15	2	62.20	12.5	62.09	61.90	-10.5	6,243	-0.17%
2023/08/14	4	58.58	6	58.82	59.00	-2	6,135	-0.03%
2023/08/11	11	59.70	6	60.10	60.20	5	6,201	0.08%
2023/08/10	3	60.70	9	60.60	60.10	-6	6,153	-0.10%
2023/08/09	5.5	60.20	0	0.00	60.00	5.5	6,082	0.09%
2023/08/08	4	59.40	4	59.80	60.10	0	6,009	0.00%
2023/08/07	1	59.60	3	59.57	59.30	-2	5,993	-0.03%
2023/08/04	11	58.10	0	0.00	58.30	11	5,944	0.19%
2023/08/02	2	61.70	3	59.20	59.50	-1	5,890	-0.02%
2023/08/01	4.4	60.99	5	61.28	61.00	-0.6	5,821	-0.01%
2023/07/31	1	60.60	11	62.56	60.60	-10	5,841	-0.17%
2023/07/28	5	58.94	45	60.33	60.60	-40	5,704	-0.70%
2023/07/27	0	0.00	41	56.26	56.90	-41	5,323	-0.77%
2023/07/26	6	54.52	13	54.66	54.80	-7	5,187	-0.13%
2023/07/25	4	52.55	5	53.80	54.50	-1	5,107	-0.02%
2023/07/24	3	53.10	0	0.00	51.90	3	5,052	0.06%
2023/07/21	4	52.60	0	0.00	52.90	4	5,039	0.08%
2023/07/20	5	52.94	3	53.60	53.00	2	5,055	0.04%
2023/07/19	17	53.03	9	54.12	52.60	8	5,071	0.16%
2023/07/18	7	54.06	8	54.31	54.10	-1	5,041	-0.02%
2023/07/17	7	53.73	1	53.50	53.50	6	4,981	0.12%
2023/07/14	7	53.81	5	53.94	53.20	2	5,022	0.04%
2023/07/13	3	53.57	33	53.82	53.90	-30	5,074	-0.59%
2023/07/12	2	51.50	2	51.70	51.40	0	5,092	0.00%
2023/07/10	12.1	51.01	0	0.00	51.30	12.1	5,213	0.23%
2023/07/07	0	0.00	2	50.80	51.90	-2	5,363	-0.04%
2023/07/06	5	51.40	0	0.00	51.10	5	5,426	0.09%
2023/07/05	2	52.60	3	52.33	51.80	-1	5,437	-0.02%
2023/07/04	1	52.50	5.1	52.99	52.40	-4.1	5,440	-0.07%
2023/07/03	5	52.48	6	52.27	52.40	-1	5,498	-0.02%
2023/06/30	2	52.30	2	52.30	52.70	0	5,499	0.00%
2023/06/29	6	51.90	3	52.70	51.80	3	5,509	0.05%
2023/06/28	5	52.08	0	0.00	52.20	5	5,527	0.09%
2023/06/27	16	51.76	0	0.00	51.10	16	5,539	0.29%
2023/06/26	4	53.88	0	0.00	53.30	4	5,547	0.07%
2023/06/21	17	56.15	36.1	56.19	56.30	-19.1	5,577	-0.34%
2023/06/20	16.1	55.64	11	55.10	54.50	5.1	5,629	0.09%
2023/06/19	0	0.00	27	52.91	53.60	-27	5,447	-0.50%
2023/06/16	15	54.43	4	54.53	54.00	11	5,456	0.20%
2023/06/15	16	53.43	5	53.70	54.20	11	5,348	0.21%
2023/06/14	12	53.14	14	53.54	53.40	-2	5,337	-0.04%
2023/06/13	8	52.60	46	52.93	52.40	-38	5,239	-0.73%
2023/06/12	1	50.90	0	0.00	50.90	1	5,158	0.02%
2023/06/09	1	50.90	2	50.95	51.10	-1	5,174	-0.02%
2023/06/08	2	50.50	2	51.30	50.30	0	5,234	0.00%
2023/06/07	3	50.36	1	50.70	50.30	2	5,291	0.04%
2023/06/06	4.5	51.11	1	51.70	50.20	3.5	5,348	0.07%
2023/06/05	0	0.00	7	51.47	51.40	-7	5,316	-0.13%
2023/06/02	5	49.76	0	0.00	49.95	5	5,210	0.10%
2023/06/01	10.5	49.95	0	0.00	49.55	10.5	5,180	0.20%
2023/05/31	0	0.00	1	49.55	49.50	-1	5,173	-0.02%
2023/05/29	0	0.00	2	49.90	49.90	-2	5,219	-0.04%
2023/05/26	3	49.80	1	49.70	49.60	2	5,201	0.04%
2023/05/25	7	49.93	3	49.88	49.65	4	5,204	0.08%
2023/05/24	2	50.00	0	0.00	50.20	2	5,189	0.04%
2023/05/23	3.2	50.36	1.5	50.12	49.90	1.7	5,174	0.03%
2023/05/22	7.3	49.70	22	50.98	51.10	-14.7	5,114	-0.29%
2023/05/19	2	49.65	0	0.00	49.35	2	5,005	0.04%
2023/05/18	7	50.29	0	0.00	49.55	7	4,976	0.14%
2023/05/17	2	48.25	5.2	49.74	50.60	-3.2	4,882	-0.07%
2023/05/15	2	47.55	2	48.30	48.45	0	4,733	0.00%
2023/05/12	1	46.71	3	46.85	47.50	-2	4,744	-0.04%
2023/05/11	1	46.71	3	46.85	46.70	-2	4,756	-0.04%
2023/05/10	15	47.80	0	0.00	48.20	15	4,743	0.32%
2023/05/09	1	47.90	0	0.00	48.10	1	4,743	0.02%
2023/05/08	0	48.90	0.5	48.50	48.80	-0.5	4,720	-0.01%
2023/05/05	0	0.00	4	50.95	50.80	-4	4,630	-0.09%
2023/05/04	6	49.85	7.2	50.82	49.30	-1.2	4,532	-0.03%
2023/05/03	0	0.00	22	49.21	49.95	-22	4,414	-0.50%
2023/05/02	0	0.00	11	48.60	48.55	-11	4,394	-0.25%
2023/04/28	0.2	48.00	0	0.00	47.65	0.2	4,439	0.00%
2023/04/27	1	47.85	2	47.80	47.75	-1	4,449	-0.02%
2023/04/26	0	0.00	0.5	46.70	46.70	-0.5	4,439	-0.01%
2023/04/25	1	47.60	0	0.00	46.55	1	4,444	0.02%
2023/04/21	2	46.15	0	0.00	46.05	2	4,423	0.05%
2023/04/20	5	48.36	0	0.00	47.15	5	4,409	0.11%
2023/04/19	20	48.95	0	0.00	48.80	20	4,417	0.45%
2023/04/18	6	49.33	4	49.18	49.10	2	4,392	0.05%
2023/04/17	4	48.01	26	48.55	48.85	-22	4,298	-0.51%
2023/04/14	0	0.00	2	47.77	47.30	-2	4,181	-0.05%
2023/04/13	8	47.00	11	47.22	47.20	-3	4,197	-0.07%
2023/04/12	14	47.32	19	47.31	47.80	-5	4,239	-0.12%
2023/04/11	0	0.00	16	47.09	46.95	-16	4,151	-0.39%
2023/04/10	2	46.53	4	46.48	46.55	-2	4,268	-0.05%
2023/04/07	0	0.00	3	46.45	46.50	-3	4,251	-0.07%
2023/04/06	11	44.80	5	45.15	45.65	6	4,295	0.14%
2023/03/31	0	0.00	2	46.48	46.20	-2	4,236	-0.05%
2023/03/30	1	46.50	2	46.55	46.55	-1	4,270	-0.02%
2023/03/29	2	46.15	3	46.18	46.50	-1	4,330	-0.02%
2023/03/28	0	0.00	2	45.70	45.65	-2	4,386	-0.05%
2023/03/27	5	45.94	0	0.00	45.85	5	4,504	0.11%
2023/03/24	30	46.81	10	46.83	46.70	20	4,680	0.43%
2023/03/23	14	46.86	8	46.68	46.80	6	4,628	0.13%
2023/03/22	1	45.60	1	45.45	45.45	0	4,491	0.00%
2023/03/21	4	45.31	1	45.10	45.10	3	4,471	0.07%
2023/03/20	0	0.00	1	44.10	44.45	-1	4,418	-0.02%
2023/03/17	10	44.88	5	45.70	44.25	5	4,481	0.11%
2023/03/16	3	45.20	11	44.93	45.10	-8	4,479	-0.18%
2023/03/15	2	44.68	15.1	45.18	45.20	-13.1	4,512	-0.29%
2023/03/14	3	44.17	0.1	44.25	43.80	2.9	4,521	0.06%
2023/03/13	3.2	44.89	4	44.11	44.50	-0.8	4,539	-0.02%
2023/03/10	2	45.78	8	45.91	45.75	-6	4,576	-0.13%
2023/03/09	4	45.49	6	45.35	45.15	-2	4,729	-0.04%
2023/03/08	3	44.77	1	44.65	44.90	2	4,911	0.04%
2023/03/07	2	44.00	5	44.05	44.05	-3	5,340	-0.06%
2023/03/06	0	0.00	1	43.80	43.85	-1	5,405	-0.02%
2023/03/03	0	0.00	1.1	43.55	43.45	-1.1	5,410	-0.02%
2023/03/02	0	0.00	5	42.59	43.05	-5	5,424	-0.09%
2023/03/01	10	41.97	0	42.25	42.05	10	5,459	0.18%
2023/02/24	0	43.90	0	0.00	43.65	0	5,436	0.00%
2023/02/23	3	43.85	0	0.00	44.35	3	5,469	0.05%
2023/02/22	0	43.95	0	0.00	43.55	0	5,580	0.00%
2023/02/21	1	44.60	0	44.85	44.60	1	5,709	0.02%
2023/02/20	7	44.61	1	44.60	44.50	6	5,985	0.10%
2023/02/17	0	0.00	0.1	44.40	44.60	-0.1	6,006	0.00%
2023/02/14	1	43.55	1	43.55	43.40	0	6,371	0.00%
2023/02/10	1.1	43.64	0	0.00	43.50	1.1	6,587	0.02%
2023/02/09	1	44.25	6	44.21	44.50	-5	6,579	-0.08%
2023/02/08	2	44.28	0	0.00	44.25	2	6,577	0.03%
2023/02/07	0	44.80	0	0.00	44.95	0	6,572	0.00%
2023/02/06	3	44.05	1	44.15	44.65	2	6,577	0.03%
2023/02/03	0.1	44.98	0	0.00	44.45	0.1	6,598	0.00%
2023/02/02	0	0.00	19	45.63	45.70	-19	6,572	-0.29%
2023/02/01	0	0.00	6.5	45.35	45.20	-6.5	6,550	-0.10%
2023/01/31	0	0.00	7	44.70	45.00	-7	6,517	-0.11%
2023/01/30	3	43.45	0	0.00	43.95	3	6,457	0.05%
2023/01/17	5	42.95	1	43.05	42.90	4	6,403	0.06%
2023/01/16	1	43.00	0	0.00	43.10	1	6,379	0.02%
2023/01/13	2	42.50	1	43.00	42.50	1	6,400	0.02%
2023/01/12	1	43.10	8	42.59	42.75	-7	6,463	-0.11%
2023/01/11	0	0.00	1	43.00	43.10	-1	6,470	-0.02%
2023/01/10	2	43.53	0	0.00	43.40	2	6,479	0.03%
2023/01/09	0.5	43.80	0	0.00	43.35	0.5	6,489	0.01%
2023/01/06	1	43.30	12	43.19	43.35	-11	6,560	-0.17%
2023/01/05	6	42.71	4	43.19	42.30	2	6,675	0.03%
2023/01/04	5	43.16	13	43.17	43.15	-8	6,681	-0.12%
2023/01/03	7	43.35	17	43.54	42.85	-10	6,697	-0.15%
2022/12/30	1	43.45	15.2	43.30	43.10	-14.2	6,744	-0.21%
2022/12/29	4.1	42.02	1	41.85	41.80	3.1	6,648	0.05%
2022/12/28	41.1	42.89	29	43.05	43.00	12.1	6,607	0.18%
2022/12/27	2	42.13	2.1	41.95	42.10	-0.1	6,436	0.00%
2022/12/26	3	41.77	15	41.83	41.75	-12	6,460	-0.19%
2022/12/23	0	0.00	2	40.65	41.05	-2	6,496	-0.03%
2022/12/22	4	40.84	2	41.00	40.90	2	6,515	0.03%
2022/12/21	14.1	41.24	1	41.40	41.10	13.1	6,560	0.20%
2022/12/20	18	42.64	3	42.70	41.80	15	6,524	0.23%
2022/12/19	31	43.03	7	43.21	42.65	24	6,489	0.37%
2022/12/16	38	46.03	2	45.55	45.00	36	6,475	0.56%
2022/12/15	0	0.00	1.2	49.01	49.20	-1.2	6,271	-0.02%
2022/12/14	3	48.46	17	48.53	49.00	-14	6,218	-0.22%
2022/12/13	0	47.95	0	0.00	47.35	0	6,231	0.00%
2022/12/12	1	48.00	0	0.00	48.00	1	6,280	0.02%
2022/12/09	0	48.30	2	48.25	47.90	-2	6,586	-0.03%
2022/12/08	2	47.00	2	47.70	48.15	0	6,618	0.00%
2022/12/07	5	47.25	0	0.00	46.80	5	6,633	0.08%
2022/12/06	4	48.44	0	0.00	48.65	4	6,629	0.06%
2022/12/05	1	49.05	10	49.00	49.00	-9	6,657	-0.13%
2022/12/02	6	49.43	1	49.10	48.75	5	6,845	0.07%
2022/12/01	2.1	48.93	16	49.10	49.30	-13.9	6,743	-0.21%
2022/11/30	33.2	47.30	7	47.45	47.45	26.2	6,486	0.40%
2022/11/29	26	47.02	21	47.64	48.45	5	6,264	0.08%
2022/11/28	3	44.22	5	44.53	45.60	-2	5,836	-0.03%
2022/11/25	8	45.31	0	0.00	45.05	8	5,874	0.14%
2022/11/24	0	0.00	2	45.90	45.55	-2	6,021	-0.03%
2022/11/23	2	45.60	2	45.60	45.75	0	6,048	0.00%
2022/11/22	9	45.39	2	45.00	45.40	7	6,080	0.12%
2022/11/21	4	45.55	3	45.98	45.95	1	6,253	0.02%
2022/11/18	7	46.26	6	46.59	45.70	1	6,287	0.02%
2022/11/17	15	45.98	19	46.06	46.25	-4	6,192	-0.06%
2022/11/16	12	45.55	15	46.01	45.60	-3	6,087	-0.05%
2022/11/15	7	43.60	9	43.87	44.15	-2	5,849	-0.03%
2022/11/14	2	43.45	0	0.00	43.75	2	6,002	0.03%
2022/11/11	6	43.07	7	43.78	43.40	-1	6,266	-0.02%
2022/11/10	24	43.07	55	43.05	42.65	-31	6,419	-0.48%
2022/11/09	22	45.35	0	0.00	44.90	22	6,511	0.34%
2022/11/08	8	46.53	12	47.15	46.30	-4	6,513	-0.06%
2022/11/07	4	46.00	0	0.00	45.80	4	6,541	0.06%
2022/11/04	3	45.20	12	45.88	46.25	-9	6,759	-0.13%
2022/11/03	3	45.07	4	45.63	45.55	-1	6,966	-0.01%
2022/11/02	3	45.87	2	46.30	45.85	1	7,251	0.01%
2022/11/01	0	0.00	8	45.96	46.20	-8	7,344	-0.11%
2022/10/31	2	45.15	0	0.00	45.25	2	7,401	0.03%
2022/10/28	5	45.03	0	0.00	44.85	5	7,523	0.07%
2022/10/27	0	0.00	6.1	45.84	46.20	-6.1	7,656	-0.08%
2022/10/26	3	45.10	0	0.00	45.00	3	7,732	0.04%
2022/10/25	5	45.62	0	0.00	44.95	5	7,788	0.06%
2022/10/24	6	46.18	3	46.57	45.85	3	7,959	0.04%
2022/10/21	5	45.24	5	45.84	45.65	0	8,025	0.00%
2022/10/20	8	46.39	0	0.00	45.70	8	8,028	0.10%
2022/10/19	4	47.63	2	48.35	47.60	2	8,023	0.02%
2022/10/18	45	48.07	3	48.03	48.20	42	8,077	0.52%
2022/10/17	5	46.99	2	47.30	47.55	3	8,265	0.04%
2022/10/14	2	47.90	12	48.13	48.20	-10	8,313	-0.12%
2022/10/13	12	46.46	6	46.77	45.15	6	8,371	0.07%
2022/10/12	5	46.63	7	47.12	47.25	-2	8,509	-0.02%
2022/10/11	4	46.74	2	47.03	46.70	2	8,920	0.02%
2022/10/07	18	48.65	2	49.68	47.95	16	9,551	0.17%
2022/10/06	0	0.00	2	48.85	49.05	-2	9,610	-0.02%
2022/10/05	22	49.17	3	48.40	48.30	19	9,662	0.20%
2022/10/04	2	48.70	0	49.00	48.95	2	9,744	0.02%
2022/10/03	1	48.05	4	48.66	48.45	-3	9,870	-0.03%
2022/09/30	64	48.33	54	48.06	48.30	10	10,286	0.10%
2022/09/29	3	50.20	3	50.33	49.75	0	10,594	0.00%
2022/09/28	10	49.92	43	52.54	49.20	-33	10,701	-0.31%
2022/09/27	46	51.73	51	50.61	51.80	-5	10,802	-0.05%
2022/09/26	0	51.00	11	52.11	51.20	-11	10,912	-0.10%
2022/09/23	22	53.68	0	0.00	53.00	22	11,102	0.20%
2022/09/22	0	0.00	1	55.80	55.40	-1	11,296	-0.01%
2022/09/21	11	55.02	0	0.00	55.10	11	11,807	0.09%
2022/09/20	33	55.47	34	55.50	55.50	-1	12,068	-0.01%
2022/09/19	5	54.10	0	0.00	54.20	5	12,151	0.04%
2022/09/16	6	55.55	17	56.59	54.50	-11	12,249	-0.09%
2022/09/15	3.1	55.69	3	56.17	55.60	0.1	12,093	0.00%
2022/09/14	2	53.90	10	54.67	55.70	-8	12,156	-0.07%
2022/09/13	9	54.47	6	54.88	54.80	3	12,357	0.02%
2022/09/12	58	53.92	44	53.86	53.70	14	12,441	0.11%
2022/09/08	31	55.05	36	54.89	55.10	-5	12,638	-0.04%
2022/09/07	0	0.00	4	52.68	52.70	-4	12,896	-0.03%
2022/09/06	0	0.00	0	52.40	52.30	0	13,265	0.00%
2022/09/05	1	52.00	0	0.00	52.20	1	13,346	0.01%
2022/09/02	43	55.37	30	54.40	54.40	13	13,472	0.10%
2022/09/01	21	54.30	31	54.69	54.70	-10	13,454	-0.07%
2022/08/31	22	54.40	12.2	54.17	54.60	9.8	13,455	0.07%
2022/08/30	4	52.30	2	52.15	52.50	2	13,462	0.01%
2022/08/29	3	51.40	0	0.00	51.20	3	13,606	0.02%
2022/08/26	8	53.59	10	53.65	52.80	-2	13,688	-0.01%
2022/08/25	6	52.28	3	52.40	52.10	3	13,683	0.02%
2022/08/24	4	51.00	1	51.00	51.40	3	13,712	0.02%
2022/08/23	4	51.18	0	0.00	51.50	4	13,797	0.03%
2022/08/22	2	51.60	1	51.70	51.50	1	13,985	0.01%
2022/08/19	17	52.45	15	52.95	52.10	2	14,008	0.01%
2022/08/18	17	52.02	61	52.66	53.10	-44	13,952	-0.32%
2022/08/17	1	51.90	33	51.04	51.20	-32	13,787	-0.23%
2022/08/16	8	50.64	6	50.06	50.10	2	13,623	0.01%
2022/08/15	4	49.43	4.7	48.62	49.60	-0.7	13,684	-0.01%
2022/08/12	17	47.55	19	47.48	47.55	-2	13,861	-0.01%
2022/08/11	25.4	47.94	3	48.75	47.55	22.4	13,889	0.16%
2022/08/10	25	50.11	2	49.08	49.10	23	13,809	0.17%
2022/08/09	14	50.08	57	50.91	51.20	-43	13,667	-0.31%
2022/08/08	11	48.55	10	48.58	49.10	1	13,348	0.01%
2022/08/05	3	49.00	14	48.73	48.90	-11	13,233	-0.08%
2022/08/04	0	0.00	19	48.74	49.10	-19	13,131	-0.14%
2022/08/03	26.3	47.90	2	48.53	47.50	24.3	12,998	0.19%
2022/08/02	0	0.00	1	49.65	49.65	-1	12,834	-0.01%
2022/08/01	4	50.08	2	49.98	50.00	2	12,739	0.02%
2022/07/29	1	50.10	16	50.26	50.20	-15	12,641	-0.12%
2022/07/28	2	49.08	19	49.77	48.65	-17	12,437	-0.14%
2022/07/27	1	48.50	10	48.88	48.95	-9	12,339	-0.07%
2022/07/26	8	48.00	3	48.73	48.80	5	12,280	0.04%
2022/07/25	0	0.00	15	48.86	48.80	-15	12,195	-0.12%
2022/07/22	24	48.17	8	48.58	48.20	16	12,099	0.13%
2022/07/21	20.3	47.21	17	47.19	47.50	3.3	11,869	0.03%
2022/07/20	18	47.46	19	47.40	47.25	-1	11,752	-0.01%
2022/07/19	7.5	46.86	24	46.23	46.60	-16.5	11,544	-0.14%
2022/07/18	78	49.38	21	48.15	48.15	57	11,246	0.51%
2022/07/15	47	50.20	96	50.71	51.20	-49	10,807	-0.45%
2022/07/14	10	46.88	8	46.58	47.50	2	10,124	0.02%
2022/07/13	21	47.41	1	47.35	47.35	20	9,930	0.20%
2022/07/12	7	47.49	3	47.83	47.65	4	9,829	0.04%
2022/07/11	9	49.20	3	49.53	48.65	6	9,693	0.06%
2022/07/08	39	50.51	30.3	50.45	49.40	8.7	9,525	0.09%
2022/07/07	20	49.35	58	49.26	50.40	-38	9,052	-0.42%
2022/07/06	5	46.68	5	46.88	46.25	0	8,636	0.00%
2022/07/05	5	46.49	8.4	46.91	47.10	-3.4	8,479	-0.04%
2022/07/04	8.1	45.48	1	46.45	45.25	7.1	8,261	0.09%
2022/07/01	22.1	46.73	25	46.73	46.60	-2.9	8,087	-0.04%
2022/06/30	93	49.82	9	48.77	49.35	84	7,822	1.07%
2022/06/29	8	50.03	36	50.33	51.80	-28	7,470	-0.37%
2022/06/28	7	47.49	26	47.39	48.35	-19	6,889	-0.28%
2022/06/27	9	45.47	31	46.19	46.25	-22	6,584	-0.33%
2022/06/24	24.1	44.96	4	45.70	44.55	20.1	6,385	0.31%
2022/06/23	17	44.52	17	44.75	44.50	0	6,204	0.00%
2022/06/22	14	45.49	11.5	45.03	44.50	2.5	6,034	0.04%
2022/06/21	16	44.97	99	45.37	45.25	-83	5,862	-1.42%
2022/06/20	22	43.54	2	43.88	42.65	20	5,573	0.36%
2022/06/17	26	44.08	49	44.72	44.90	-23	5,365	-0.43%
2022/06/16	117.1	44.22	109	44.63	43.90	8.1	5,048	0.16%	大買/大賣/
2022/06/15	52	43.18	46	42.86	43.80	6	4,540	0.13%
2022/06/14	30	41.02	8	40.88	41.20	22	4,137	0.53%
2022/06/13	12	41.49	24.1	42.02	41.90	-12.1	4,009	-0.30%
2022/06/10	21	41.36	2	41.60	41.50	19	3,821	0.50%
2022/06/09	11	41.42	6	41.43	41.40	5	3,768	0.13%
2022/06/08	2	41.03	22.6	41.55	41.80	-20.6	3,655	-0.56%
2022/06/07	12.1	40.56	41	40.68	40.65	-29	3,489	-0.83%
2022/06/06	11.1	40.19	9	40.41	39.65	2.1	3,297	0.06%
2022/06/02	4	40.86	27	40.65	41.10	-23	3,126	-0.74%
2022/06/01	3	39.60	1.7	40.17	39.95	1.3	2,883	0.05%
2022/05/31	6	39.32	4	39.84	40.00	2	2,761	0.07%
2022/05/30	5	39.51	14	39.99	39.90	-9	2,622	-0.34%
2022/05/27	5.5	38.39	6	38.57	38.50	-0.5	2,370	-0.02%
2022/05/26	26	39.13	13	39.69	38.65	13	2,288	0.57%
2022/05/25	3	38.95	4.1	38.84	38.70	-1.1	2,139	-0.05%
2022/05/24	14	38.87	4	38.83	38.50	10	1,983	0.51%
2022/05/23	22.2	38.71	24	37.99	38.80	-1.8	1,843	-0.10%
2022/05/20	18	37.83	38.1	38.29	38.15	-20.1	1,458	-1.37%
2022/05/19	5.1	36.09	8	37.05	37.20	-3	1,133	-0.26%
2022/05/18	4	35.74	19	35.91	36.65	-15	964	-1.55%
2022/05/17	2	34.55	6	34.91	34.60	-4	798	-0.50%
2022/05/13	0	0.00	3	32.85	33.05	-3	693	-0.43%
2022/05/12	1	32.00	20	32.09	32.10	-19	682	-2.78%
2022/05/10	1	32.05	0	0.00	32.20	1	665	0.15%
2022/05/09	0	0.00	0.1	31.95	31.90	-0.1	662	-0.01%
2022/04/22	7	34.10	0	0.00	33.90	7	702	1.00%
2022/04/21	1	34.35	0	0.00	34.10	1	692	0.15%
2022/04/20	2	33.36	7	33.70	33.70	-5	653	-0.76%
2022/04/19	0	32.95	0	0.00	32.95	0	635	0.00%
2022/04/15	1	32.45	0	0.00	32.40	1	617	0.16%
2022/04/14	0	0.00	1	32.60	32.60	-1	616	-0.16%
2022/04/07	2	31.73	3	32.20	31.70	-1	600	-0.17%
2022/04/01	1	32.00	0	0.00	32.00	1	595	0.17%
2022/03/31	0	0.00	11	32.40	32.15	-11	599	-1.83%
2022/03/30	0	0.00	1	32.00	32.25	-1	602	-0.17%
2022/03/29	0	0.00	10	32.10	32.10	-10	598	-1.67%
2022/03/23	1	32.15	20	32.38	32.45	-19	601	-3.16%
2022/03/21	1	32.15	20	32.14	32.25	-19	600	-3.16%
2022/03/18	0	0.00	2	32.08	31.45	-2	606	-0.33%
2022/03/17	0	0.00	2	31.98	31.95	-2	603	-0.33%
2022/03/15	0	0.00	20	30.75	30.50	-20	589	-3.39%
2022/03/11	2	30.68	0	0.00	30.60	2	584	0.34%
2022/03/10	2	30.90	0	0.00	30.80	2	568	0.35%
2022/03/09	1	30.75	50	31.10	30.70	-49	542	-9.03%
2022/03/08	7	31.06	0	0.00	31.05	7	523	1.34%
2022/03/07	0	0.00	10	31.70	31.70	-10	511	-1.96%
2022/02/25	10	32.60	0	0.00	32.55	10	544	1.84%
2022/02/24	30	32.78	0	0.00	32.65	30	547	5.48%
2022/02/22	30	33.00	0	0.00	32.90	30	559	5.36%
2022/02/21	0	0.00	7	33.35	33.40	-7	565	-1.24%
2022/02/17	0	0.00	1	33.15	33.00	-1	582	-0.17%
2022/02/14	2	32.40	1	32.60	32.60	1	594	0.17%
2022/02/11	1	32.70	0	0.00	32.55	1	596	0.17%
2022/02/10	15	32.82	0	0.00	32.85	15	598	2.51%
2022/02/09	10	32.70	0	0.00	32.90	10	603	1.66%
2022/02/08	10	32.70	0	0.00	32.85	10	606	1.65%
2022/02/07	10	32.50	0	0.00	32.50	10	608	1.64%
2022/01/26	1	31.55	4	31.58	31.55	-3	609	-0.49%
2022/01/19	11	32.40	0	0.00	32.45	11	579	1.90%
2022/01/17	1	32.50	0	0.00	32.50	1	563	0.18%
2022/01/13	0	0.00	1	32.75	32.70	-1	593	-0.17%
2022/01/10	2	32.60	2	32.60	32.60	0	658	0.00%
2022/01/05	10	33.00	0	0.00	32.95	10	658	1.52%
2021/12/29	1	32.95	0	0.00	33.05	1	658	0.15%
2021/12/23	0	0.00	1	32.60	32.65	-1	670	-0.15%
2021/12/16	0	0.00	20	33.00	33.00	-20	650	-3.07%
2021/12/07	0	0.00	18	33.33	33.40	-18	664	-2.71%
2021/12/03	1	33.10	6	33.23	33.20	-5	675	-0.74%
2021/12/01	0	0.00	6	32.90	33.15	-6	683	-0.88%
2021/11/29	0	0.00	18	32.55	33.00	-18	675	-2.66%
2021/11/24	0	0.00	39	32.97	32.95	-39	661	-5.90%
2021/11/22	0	0.00	1	33.25	33.65	-1	639	-0.16%
2021/11/19	0	0.00	2	33.30	33.25	-2	637	-0.31%
2021/11/18	5	33.75	0	0.00	33.50	5	628	0.80%
2021/11/17	0	0.00	5	33.60	33.70	-5	621	-0.80%
2021/11/16	0	0.00	1	33.55	33.55	-1	616	-0.16%
2021/11/15	1	33.50	0	0.00	33.55	1	618	0.16%
2021/11/08	1	33.80	0	0.00	33.75	1	659	0.15%
2021/11/05	3	34.00	1	33.75	33.70	2	679	0.29%
2021/11/01	1	33.80	18	33.83	33.95	-17	693	-2.45%
2021/10/29	1	33.90	0	0.00	33.80	1	710	0.14%
2021/10/27	0	0.00	2	33.80	33.85	-2	731	-0.27%
2021/10/25	1	33.65	0	0.00	33.85	1	761	0.13%
2021/10/22	2	34.15	0	0.00	34.05	2	792	0.25%
2021/10/21	2	34.48	0	0.00	34.55	2	807	0.25%
2021/10/20	22	34.50	1	34.80	34.80	21	833	2.52%
2021/10/19	2	34.30	16	34.85	35.00	-14	998	-1.40%
2021/10/18	5	32.95	0	0.00	32.95	5	972	0.51%
2021/10/14	0	0.00	10	32.93	33.20	-10	1,014	-0.99%
2021/10/08	1	33.65	1	33.90	33.70	0	1,121	0.00%
2021/10/07	1	33.45	0	0.00	33.60	1	1,129	0.09%
2021/10/06	1	32.95	0	0.00	32.95	1	1,136	0.09%
2021/10/04	1	32.70	0	0.00	33.05	1	1,151	0.09%
2021/10/01	7	33.22	4	33.15	33.45	3	1,154	0.26%
2021/09/29	1	33.55	2	33.78	33.55	-1	1,158	-0.09%
2021/09/22	3	34.35	0	0.00	34.40	3	1,299	0.23%
2021/09/16	3	34.15	2	34.35	34.30	1	1,354	0.07%
2021/09/15	1	34.05	1	34.30	34.05	0	1,363	0.00%
2021/09/14	1	34.00	0	0.00	34.00	1	1,381	0.07%
2021/09/09	1	33.25	0	0.00	33.20	1	1,478	0.07%
2021/09/08	3	33.50	0	0.00	33.35	3	1,536	0.20%
2021/09/07	5	33.89	0	0.00	33.75	5	1,538	0.32%
2021/09/03	0	0.00	4	34.93	34.95	-4	1,549	-0.26%
2021/08/30	5	35.10	1	35.15	34.95	4	1,613	0.25%
2021/08/25	3	34.30	0	0.00	34.30	3	1,650	0.18%
2021/08/24	9	34.08	0	0.00	34.05	9	1,664	0.54%
2021/08/20	1	33.70	0	0.00	33.70	1	1,692	0.06%
2021/08/18	0	0.00	1	33.55	34.20	-1	1,700	-0.06%
2021/08/17	3	34.00	0	0.00	34.00	3	1,720	0.17%
2021/08/13	0	0.00	3	35.30	35.20	-3	1,740	-0.17%
2021/08/11	4	34.54	0	0.00	34.15	4	1,721	0.23%
2021/08/10	0	0.00	2	35.20	34.90	-2	1,709	-0.12%
2021/08/06	5	35.89	0	0.00	35.85	5	1,728	0.29%
2021/08/05	1	35.95	0	0.00	35.95	1	1,751	0.06%
2021/08/04	1	35.80	0	0.00	36.10	1	1,792	0.06%
2021/08/03	0	0.00	5	36.35	36.15	-5	1,802	-0.28%
2021/08/02	0	0.00	2	36.80	36.50	-2	1,807	-0.11%
2021/07/30	11	36.66	0	0.00	36.45	11	1,806	0.61%
2021/07/29	0	0.00	6	37.16	37.30	-6	1,791	-0.33%
2021/07/28	0	0.00	6	37.20	37.30	-6	1,794	-0.33%
2021/07/27	1	37.85	0	37.96	37.90	1	1,803	0.05%
2021/07/23	3	38.32	4	38.74	38.50	-1	1,762	-0.06%
2021/07/22	5	37.40	3	37.40	36.65	2	1,606	0.12%
2021/07/21	20	36.40	10	36.10	36.25	10	1,608	0.62%
2021/07/20	1	36.50	15	36.62	36.65	-14	1,613	-0.87%
2021/07/19	0	0.00	13	37.26	37.15	-13	1,608	-0.81%
2021/07/16	17	36.40	24	37.39	37.40	-7	1,627	-0.43%
2021/07/15	0	0.00	1	36.05	36.00	-1	1,599	-0.06%
2021/07/13	0	0.00	2	36.15	36.05	-2	1,759	-0.11%
2021/07/12	2	36.00	4	36.11	36.00	-2	1,853	-0.11%
2021/07/09	2	36.15	0	0.00	36.10	2	1,863	0.11%
2021/07/08	0	0.00	0	35.95	35.95	0	1,873	0.00%
2021/07/06	0	0.00	1	36.00	35.85	-1	1,930	-0.05%
2021/07/05	0	0.00	5	35.80	35.85	-5	1,950	-0.26%
2021/07/02	5	36.20	2	36.25	36.20	3	1,971	0.15%
2021/07/01	1	36.30	0	0.00	36.50	1	1,994	0.05%
2021/06/29	0	0.00	1	34.90	35.30	-1	1,944	-0.05%
2021/06/28	1	34.80	0	0.00	34.70	1	1,932	0.05%
2021/06/25	0	0.00	25	35.65	35.55	-25	1,925	-1.30%
2021/06/23	5	34.10	2	34.48	34.65	3	1,869	0.16%
2021/06/22	4	33.80	3	33.72	33.75	1	1,854	0.05%
2021/06/21	7	32.99	0	32.80	33.00	7	1,836	0.38%
2021/06/18	1	32.70	3	32.98	32.60	-2	1,809	-0.11%
2021/06/17	3	33.20	0	0.00	33.10	3	1,775	0.17%
2021/06/16	2	33.95	1	34.15	34.00	1	1,724	0.06%
2021/06/15	2	34.48	0	0.00	34.35	2	1,728	0.12%
2021/06/10	5	34.00	6	34.11	34.45	-1	1,770	-0.06%
2021/06/09	1	33.70	0	0.00	33.60	1	1,769	0.06%
2021/06/08	7	34.04	2	33.90	33.90	5	1,791	0.28%
2021/06/07	3	34.18	1	34.45	34.45	2	1,783	0.11%
2021/06/03	0	0.00	1	34.00	33.95	-1	1,779	-0.06%
2021/06/02	5	34.25	3	34.15	34.15	2	1,786	0.11%
2021/06/01	6	33.38	0	0.00	34.10	6	1,776	0.34%
2021/05/31	2	32.85	0	0.00	33.10	2	1,776	0.11%
2021/05/28	8	32.54	5	32.70	32.80	3	1,772	0.17%
2021/05/26	2	32.50	0	0.00	32.50	2	1,776	0.11%
2021/05/25	0	0.00	2	32.30	32.35	-2	1,798	-0.11%
2021/05/24	1	31.80	0	0.00	31.80	1	1,788	0.06%
2021/05/21	2	31.85	0	0.00	32.10	2	1,802	0.11%
2021/05/19	10	32.55	0	0.00	32.30	10	1,810	0.55%
2021/05/18	3	32.03	0	0.00	32.50	3	1,820	0.16%
2021/05/14	0	33.50	0	0.00	32.65	0	1,817	0.00%
2021/05/13	7	33.43	0	0.00	32.80	7	1,809	0.39%
2021/05/12	3	33.43	3.1	33.86	33.40	-0.1	1,792	0.00%
2021/05/11	4	35.95	4	36.23	35.60	0	1,753	0.00%
2021/05/10	4	37.00	0	0.00	36.90	4	1,739	0.23%
2021/05/07	0	0.00	2	36.70	36.85	-2	1,747	-0.11%
2021/05/06	3	36.18	1	36.75	36.05	2	1,755	0.11%
2021/05/04	1	35.85	0	0.00	35.85	1	1,766	0.06%
2021/05/03	5	37.15	1	37.65	37.15	4	1,737	0.23%
2021/04/29	1	38.00	1	38.80	38.05	0	1,741	0.00%
2021/04/28	1	38.40	2	38.65	38.75	-1	1,741	-0.06%
2021/04/27	0	0.00	14	38.93	38.90	-14	1,748	-0.80%
2021/04/26	0	0.00	4	38.70	38.50	-4	1,733	-0.23%
2021/04/23	5	37.85	1	38.30	38.00	4	1,740	0.23%
2021/04/22	3	38.78	1	38.70	37.95	2	1,771	0.11%
2021/04/21	2	39.38	0	0.00	39.30	2	1,729	0.12%
2021/04/20	2	39.40	0	0.00	39.85	2	1,717	0.12%
2021/04/19	4.9	39.53	1	38.90	40.00	3.9	1,672	0.23%
2021/04/16	10	38.11	9	38.42	38.50	1	1,573	0.06%
2021/04/15	1	36.75	0	0.00	36.85	1	1,478	0.07%
2021/04/14	0	0.00	1	36.50	36.15	-1	1,463	-0.07%
2021/04/12	0	0.00	1	36.70	36.85	-1	1,494	-0.07%
2021/04/08	1	35.65	0	0.00	36.35	1	1,496	0.07%
2021/04/07	5	35.65	0	0.00	35.65	5	1,474	0.34%
2021/04/06	5	35.82	1	35.85	36.00	4	1,455	0.27%
2021/04/01	0	0.00	3	36.10	36.00	-3	1,460	-0.21%
2021/03/31	0	0.00	3	36.02	36.25	-3	1,451	-0.21%
2021/03/30	5	36.10	2	36.25	36.30	3	1,437	0.21%
2021/03/29	10	36.40	0	0.00	36.35	10	1,418	0.70%
2021/03/26	0	0.00	1	36.35	36.40	-1	1,412	-0.07%
2021/03/25	7	36.21	0	0.00	36.20	7	1,413	0.50%
2021/03/24	0	0.00	1	36.60	36.60	-1	1,407	-0.07%
2021/03/22	2	37.00	0	0.00	36.95	2	1,413	0.14%
2021/03/19	1	36.75	0	0.00	36.70	1	1,412	0.07%
2021/03/18	0	0.00	1	37.00	37.00	-1	1,413	-0.07%
2021/03/17	19	37.09	0	0.00	36.85	19	1,419	1.34%
2021/03/12	3	36.35	0	0.00	35.90	3	1,366	0.22%
2021/03/09	0	0.00	5	36.41	36.45	-5	1,323	-0.38%
2021/03/08	2	35.86	0	0.00	35.85	2	1,320	0.15%
2021/03/03	5	36.20	0	0.00	36.40	5	1,332	0.38%
2021/03/02	0	0.00	4	36.35	36.10	-4	1,329	-0.30%
2021/02/24	5	36.69	0	0.00	36.40	5	1,282	0.39%
2021/02/23	3	36.87	0	0.00	36.70	3	1,267	0.24%
2021/02/22	0	0.00	0.1	35.85	36.40	-0.1	1,238	-0.01%
2021/02/19	1	35.40	0	0.00	35.40	1	1,218	0.08%
2021/02/17	1	35.15	0	0.00	35.15	1	1,187	0.08%
2021/02/03	0	0.00	2	35.50	35.30	-2	1,157	-0.17%
2021/02/02	6	35.32	0	0.00	35.30	6	1,154	0.52%
2021/02/01	2	35.20	0	0.00	35.35	2	1,153	0.17%
2021/01/29	2	35.55	3	35.70	35.85	-1	1,145	-0.09%
2021/01/28	1	35.40	1	36.30	36.10	0	1,131	0.00%
2021/01/26	1	34.90	4	35.05	34.90	-3	1,099	-0.27%
2021/01/25	2	35.15	0	0.00	34.95	2	1,077	0.19%
2021/01/22	2	35.00	6	35.60	35.00	-4	1,071	-0.37%
2021/01/21	2	35.35	1	35.80	35.20	1	1,049	0.10%
2021/01/20	1	35.85	2	35.98	35.60	-1	1,038	-0.10%
2021/01/18	24	36.65	2	36.95	36.65	22	1,034	2.13%
2021/01/15	5	38.13	1	38.20	37.40	4	1,013	0.39%
2021/01/14	5	38.85	0	0.00	38.95	5	987	0.51%
2021/01/13	0	0.00	0.1	39.50	39.45	-0.1	991	-0.01%
2021/01/12	1	38.75	0	0.00	38.70	1	982	0.10%
2021/01/11	1	39.50	2	39.75	39.45	-1	982	-0.10%
2021/01/08	1	39.30	4	38.96	39.15	-3	985	-0.31%
2021/01/07	1	38.90	0	0.00	39.00	1	981	0.10%
2021/01/06	3	39.03	1	39.30	38.50	2	980	0.20%
2021/01/05	0	0.00	2	39.55	39.95	-2	950	-0.21%
2021/01/04	3	39.90	12	39.91	40.20	-9	913	-0.98%
2020/12/31	0	0.00	16	38.93	39.00	-16	870	-1.84%
2020/12/29	2	38.85	63	38.99	38.80	-61	851	-7.17%
2020/12/28	0	0.00	2	38.78	38.80	-2	836	-0.24%
2020/12/21	0	0.00	5	38.00	38.00	-5	842	-0.59%
2020/12/17	0.1	38.20	0	0.00	37.90	0.1	861	0.01%
2020/12/16	1	38.40	0	0.00	38.40	1	864	0.12%
2020/12/14	3	38.12	0	0.00	37.95	3	857	0.35%
2020/12/11	2	38.10	12	38.54	38.50	-10	847	-1.18%
2020/12/10	6	38.22	0	0.00	37.85	6	839	0.71%
2020/12/09	1	38.40	2	38.58	38.40	-1	831	-0.12%
2020/12/08	5	38.50	0	0.00	38.40	5	854	0.58%
2020/12/07	0	0.00	1	38.80	38.65	-1	861	-0.12%
2020/12/03	0	0.00	3	38.60	38.60	-3	880	-0.34%
2020/12/02	3	38.83	1.8	38.99	38.75	1.2	888	0.14%
2020/12/01	2	39.13	1	39.20	39.30	1	886	0.11%
2020/11/30	0.1	39.00	4	39.61	39.90	-3.9	897	-0.44%
2020/11/27	0	0.00	2	38.65	38.70	-2	902	-0.22%
2020/11/26	0	38.00	1	38.40	38.70	-1	944	-0.10%
2020/11/25	1	38.65	13	38.42	38.30	-12	976	-1.23%
2020/11/23	4	38.26	0	0.00	38.30	4	985	0.41%
2020/11/18	1	38.75	0	0.00	38.85	1	1,013	0.10%
2020/11/17	0	0.00	1	38.50	38.65	-1	1,021	-0.10%
2020/11/16	2	38.13	0	0.00	38.30	2	1,042	0.19%
2020/11/13	1	38.15	0	0.00	38.15	1	1,052	0.10%
2020/11/12	1	38.70	1	38.70	38.35	0	1,069	0.00%
2020/11/10	1	38.75	1	39.10	38.75	0	1,090	0.00%
2020/11/09	1	38.60	0	0.00	38.45	1	1,089	0.09%
2020/11/02	0.1	37.80	0	41.45	38.05	0.1	1,140	0.01%
2020/10/30	1	38.10	0	0.00	37.70	1	1,157	0.09%
2020/10/29	0	0.00	1	38.40	38.30	-1	1,154	-0.09%
2020/10/28	2	38.55	9	39.12	38.25	-7	1,156	-0.61%
2020/10/27	1	39.65	0	0.00	39.20	1	1,146	0.09%
2020/10/26	0	0.00	3	39.77	39.75	-3	1,145	-0.26%
2020/10/23	0	0.00	1	39.25	39.35	-1	1,136	-0.09%
2020/10/22	6	39.28	1	39.25	39.50	5	1,142	0.44%
2020/10/21	0	0.00	5	39.00	38.95	-5	1,125	-0.44%
2020/10/20	0	0.00	1	38.45	38.45	-1	1,101	-0.09%
2020/10/16	0	0.00	2	37.68	37.80	-2	1,077	-0.19%
2020/10/14	0	0.00	2	37.30	37.20	-2	1,067	-0.19%
2020/10/08	0	0.00	3	37.20	37.00	-3	1,096	-0.27%
2020/10/05	0	0.00	1	36.85	36.80	-1	1,099	-0.09%
2020/09/28	0	0.00	1	36.10	35.70	-1	1,131	-0.09%
2020/09/24	13	35.98	0	0.00	35.50	13	1,145	1.14%
2020/09/23	16	36.50	2	36.83	36.45	14	1,134	1.23%
2020/09/22	10	37.00	0	0.00	37.50	10	1,123	0.89%
2020/09/21	1	37.90	5	38.00	37.90	-4	1,127	-0.35%
2020/09/17	1	37.65	2	37.35	37.35	-1	1,150	-0.09%
2020/09/15	2	38.20	0	0.00	38.05	2	1,222	0.16%
2020/09/11	11	37.00	0	0.00	36.90	11	1,249	0.88%
2020/09/10	10	37.50	1	37.55	37.40	9	1,247	0.72%
2020/09/09	1	38.15	0	0.00	38.20	1	1,252	0.08%
2020/09/08	10	38.00	0	0.00	37.95	10	1,259	0.79%
2020/09/07	1	38.70	0	0.00	38.90	1	1,264	0.08%
2020/09/03	1	39.30	1	39.10	39.25	0	1,303	0.00%
2020/09/02	1	38.60	10	39.05	38.60	-9	1,305	-0.69%
2020/09/01	2	38.50	1	39.20	39.25	1	1,319	0.08%
2020/08/31	3	38.55	1	38.60	38.70	2	1,311	0.15%
2020/08/28	5	37.91	8	37.94	37.70	-3	1,324	-0.23%
2020/08/27	0	0.00	1	37.45	37.55	-1	1,354	-0.07%
2020/08/26	2	37.38	0	0.00	37.25	2	1,361	0.15%
2020/08/24	1	36.55	0	0.00	36.60	1	1,365	0.07%
2020/08/21	1	36.20	0	0.00	36.25	1	1,371	0.07%
2020/08/20	2	35.75	4	36.56	36.35	-2	1,380	-0.14%
2020/08/19	0	0.00	1	37.65	37.10	-1	1,393	-0.07%
2020/08/18	3	37.87	3	37.67	37.65	0	1,392	0.00%
2020/08/17	1	37.10	0	0.00	37.10	1	1,406	0.07%
2020/08/13	0	0.00	2	37.18	36.85	-2	1,494	-0.13%
2020/08/12	0	0.00	13	37.19	37.25	-13	1,518	-0.86%
2020/08/11	0	0.00	1	37.80	37.70	-1	1,521	-0.07%
2020/08/10	1	37.55	0	0.00	37.55	1	1,522	0.07%
2020/08/07	13	36.98	0	0.00	37.20	13	1,539	0.84%
2020/08/05	2	35.35	1	35.80	36.20	1	1,595	0.06%
2020/07/29	3	34.03	0	0.00	33.85	3	1,690	0.18%
2020/07/27	2	35.50	0	0.00	35.15	2	1,729	0.12%
2020/07/20	10	36.10	0.1	36.05	36.05	9.9	1,781	0.55%
2020/07/17	1	36.30	1	36.30	36.40	0	1,794	0.00%
2020/07/16	4	36.54	14	36.57	37.00	-10	1,819	-0.55%
2020/07/13	0	0.00	2	37.03	37.00	-2	1,849	-0.11%
2020/07/10	1	36.95	1	36.80	36.75	0	1,884	0.00%
2020/07/09	4	37.68	0	0.00	37.60	4	1,884	0.21%
2020/07/08	1	37.30	0	0.00	37.35	1	1,872	0.05%
2020/07/07	1	38.00	2	37.45	37.80	-1	1,876	-0.05%
2020/07/06	1	37.30	0	0.00	37.95	1	1,910	0.05%
2020/07/03	1	37.30	0	0.00	37.50	1	1,922	0.05%
2020/07/02	1	37.75	0	0.00	37.80	1	1,934	0.05%
2020/06/30	3	36.80	0	0.00	36.50	3	1,960	0.15%
2020/06/29	3	36.50	0	0.00	36.45	3	1,996	0.15%
2020/06/24	1	37.35	0	0.00	37.50	1	2,000	0.05%
2020/06/23	13	37.57	0	0.00	37.50	13	2,049	0.63%
2020/06/22	1	39.55	8	39.84	39.80	-7	2,023	-0.35%
2020/06/19	2	39.90	0	0.00	39.55	2	2,019	0.10%
2020/06/18	3	40.03	0	0.00	40.00	3	2,015	0.15%
2020/06/17	4	39.95	2	39.60	40.00	2	2,037	0.10%
2020/06/11	13	38.87	1	39.35	38.80	12	2,125	0.56%
2020/06/10	1	39.80	0	0.00	39.45	1	2,131	0.05%
2020/06/09	3	39.68	0	0.00	39.60	3	2,137	0.14%
2020/06/08	0	0.00	4	40.40	40.30	-4	2,128	-0.19%
2020/06/05	4	40.65	21	40.97	41.05	-17	2,087	-0.81%
2020/06/04	2	40.00	1	39.85	39.80	1	2,069	0.05%
2020/06/03	1	38.90	10	38.44	38.85	-9	2,039	-0.44%
2020/06/02	0	0.00	5	38.05	37.90	-5	1,995	-0.25%
2020/05/29	1	36.50	1	37.15	36.50	0	1,966	0.00%
2020/05/28	10	37.25	0	0.00	37.20	10	1,961	0.51%
2020/05/27	1	38.00	0	0.00	37.80	1	1,967	0.05%
2020/05/26	0	0.00	3	38.47	38.35	-3	1,971	-0.15%
2020/05/22	1	37.60	0	0.00	37.65	1	1,939	0.05%
2020/05/21	12	38.00	1	38.20	37.60	11	1,908	0.58%
2020/05/20	0	0.00	4	36.63	37.50	-4	1,833	-0.22%
2020/05/19	1	36.55	1	36.20	36.35	0	1,798	0.00%
2020/05/14	0	0.00	5	35.25	35.30	-5	1,758	-0.28%
2020/05/13	4	35.91	1	36.05	36.00	3	1,747	0.17%
2020/05/12	5	36.80	3	36.58	36.95	2	1,723	0.12%
2020/05/11	2	35.55	5	35.42	35.75	-3	1,659	-0.18%
2020/05/06	7	34.50	0	0.00	34.00	7	1,605	0.44%
2020/05/05	0	0.00	1	34.90	34.85	-1	1,567	-0.06%
2020/05/04	17	34.82	3	34.70	34.70	14	1,560	0.90%
2020/04/30	0	0.00	1	35.95	35.95	-1	1,539	-0.06%
2020/04/28	3	34.45	0	0.00	34.55	3	1,509	0.20%
2020/04/22	0	0.00	1	33.50	33.90	-1	1,531	-0.07%
2020/04/21	1	33.55	10	33.50	33.50	-9	1,518	-0.59%
2020/04/17	2	33.70	0	0.00	33.70	2	1,477	0.14%
2020/04/16	5	33.83	0	0.00	33.80	5	1,456	0.34%
2020/04/15	11	34.25	0	0.00	34.60	11	1,423	0.77%
2020/04/13	10	34.15	0	0.00	33.75	10	1,380	0.72%
2020/04/10	14	34.00	10.1	34.02	34.00	3.9	1,379	0.28%
2020/04/09	14	33.86	0	0.00	33.65	14	1,367	1.02%
2020/04/08	10	33.40	0.2	33.50	33.45	9.8	1,328	0.74%
2020/04/07	11	32.68	1.1	32.77	32.80	9.9	1,302	0.76%
2020/04/06	0	0.00	1	32.70	32.65	-1	1,288	-0.08%
2020/04/01	10	32.77	0.1	33.45	32.85	9.9	1,269	0.78%
2020/03/31	0	0.00	10.1	32.50	32.00	-10.1	1,248	-0.81%
2020/03/30	1	30.10	1	30.55	31.45	0	1,205	0.00%
2020/03/27	0	0.00	6	31.38	30.90	-6	1,170	-0.51%
2020/03/26	14	30.29	1	30.55	30.40	13	1,127	1.15%
2020/03/25	0	0.00	6	30.86	30.95	-6	1,113	-0.54%
2020/03/24	5	28.73	3	28.62	29.05	2	1,095	0.18%
2020/03/23	3	27.10	1	28.35	26.90	2	1,106	0.18%
2020/03/20	4	29.03	2.1	29.33	28.50	1.9	1,121	0.17%
2020/03/19	2	27.25	0	0.00	26.70	2	1,118	0.18%
2020/03/18	4	29.61	0	0.00	29.05	4	1,107	0.36%
2020/03/17	1.7	30.63	0	0.00	29.70	1.7	1,122	0.15%
2020/03/16	0	0.00	1	33.40	31.55	-1	1,095	-0.09%
2020/03/13	4	32.23	1	32.50	33.30	3	1,083	0.28%
2020/03/12	11	35.86	2	36.60	35.60	9	1,056	0.85%
2020/03/10	11	37.79	3	38.30	38.10	8	1,059	0.75%
2020/03/09	1	38.20	0	0.00	37.55	1	1,056	0.09%
2020/03/02	5	38.45	0	0.00	38.10	5	1,120	0.45%
2020/02/27	12	39.80	0	0.00	38.95	12	1,110	1.08%
2020/02/25	2	40.30	0	0.00	40.50	2	1,093	0.18%
2020/02/20	10	41.30	0	0.00	41.30	10	1,103	0.91%
2020/02/14	0	0.00	10	42.00	42.25	-10	1,117	-0.89%
2020/02/13	0	0.00	2	41.70	41.60	-2	1,112	-0.18%
2020/02/11	10	40.80	0	0.00	40.85	10	1,113	0.90%
2020/02/07	1	41.00	0	0.00	40.95	1	1,127	0.09%
2020/02/04	2	41.63	0	0.00	41.10	2	1,139	0.18%
2020/02/03	3	40.38	1.3	41.93	40.90	1.7	1,136	0.15%
2020/01/30	6	41.90	4	42.05	41.75	2	1,128	0.18%
2020/01/20	2	46.30	1	46.10	46.15	1	1,107	0.09%
2020/01/16	0	0.00	4	46.96	46.75	-4	1,136	-0.35%
2020/01/15	1	45.90	0	0.00	45.80	1	1,122	0.09%
2020/01/14	2	45.90	1	46.00	46.00	1	1,133	0.09%
2020/01/13	0	0.00	1	46.10	45.90	-1	1,142	-0.09%
2020/01/10	2	45.63	0	0.00	45.60	2	1,182	0.17%
2020/01/08	0	0.00	5	46.20	45.50	-5	1,218	-0.41%
2020/01/07	0	0.00	1	46.25	46.30	-1	1,260	-0.08%
2020/01/06	2	45.45	1	45.80	45.50	1	1,264	0.08%
2020/01/03	0	0.00	1	46.70	46.50	-1	1,263	-0.08%
2020/01/02	1	46.70	0	0.00	46.70	1	1,262	0.08%
2019/12/31	1	46.90	0	0.00	46.65	1	1,268	0.08%
2019/12/30	0	0.00	11	46.90	46.80	-11	1,277	-0.86%
2019/12/27	1	46.90	0	0.00	46.90	1	1,276	0.08%
2019/12/25	0	0.00	6	46.83	47.00	-6	1,295	-0.46%
2019/12/24	1	46.40	0	0.00	46.45	1	1,300	0.08%
2019/12/23	2	46.53	0	0.00	46.45	2	1,319	0.15%
2019/12/20	0	0.00	10	47.10	47.00	-10	1,312	-0.76%
2019/12/19	0	0.00	2	47.05	47.00	-2	1,312	-0.15%
2019/12/18	0	0.00	5	46.75	47.00	-5	1,340	-0.37%
2019/12/17	23	46.08	1	47.00	46.00	22	1,352	1.63%
2019/12/16	7	46.56	0	0.00	46.95	7	1,355	0.52%
2019/12/13	0	0.00	7	46.47	47.40	-7	1,354	-0.52%
2019/12/12	5	46.40	2	46.48	46.55	3	1,367	0.22%
2019/12/10	3	45.97	2	46.20	45.55	1	1,388	0.07%
2019/12/09	0	0.00	4	45.75	45.85	-4	1,451	-0.28%
2019/12/06	5	45.50	0	0.00	45.10	5	1,436	0.35%
2019/12/05	0	0.00	40	45.31	45.45	-40	1,433	-2.79%
2019/12/04	1	44.30	0	0.00	44.65	1	1,413	0.07%
2019/12/03	1	44.55	10	44.85	44.65	-9	1,405	-0.64%
2019/12/02	2	45.10	0	0.00	44.85	2	1,397	0.14%
2019/11/29	1	45.10	1	45.20	45.20	0	1,395	0.00%
2019/11/28	12	44.83	1	45.30	45.25	11	1,423	0.77%
2019/11/27	9	43.89	1	44.00	44.35	8	1,419	0.56%
2019/11/26	3	44.65	0	0.00	44.50	3	1,397	0.21%
2019/11/25	2	45.00	1	44.75	44.75	1	1,407	0.07%
2019/11/22	1	45.20	0	0.00	45.15	1	1,412	0.07%
2019/11/21	3	45.32	1	45.40	45.40	2	1,415	0.14%
2019/11/18	1	46.05	0	0.00	46.20	1	1,434	0.07%
2019/11/14	2	45.45	0	0.00	46.15	2	1,449	0.14%
2019/11/13	3	46.25	3	46.17	46.15	0	1,452	0.00%
2019/11/08	0	0.00	28	46.95	46.80	-28	1,465	-1.91%
2019/11/07	0	0.00	1	46.75	46.60	-1	1,468	-0.07%
2019/11/05	1	46.70	0	0.00	46.70	1	1,458	0.07%
2019/11/04	9	46.88	0	0.00	46.90	9	1,460	0.62%
2019/11/01	10	47.20	2	47.70	46.90	8	1,450	0.55%
2019/10/31	2	47.10	5	47.50	47.50	-3	1,449	-0.21%
2019/10/30	0	0.00	1	47.60	47.60	-1	1,458	-0.07%
2019/10/29	3	46.47	0	0.00	47.00	3	1,454	0.21%
2019/10/28	5	46.90	0	0.00	47.00	5	1,457	0.34%
2019/10/25	4	47.63	0	0.00	47.45	4	1,459	0.27%
2019/10/23	0	0.00	3	47.35	46.90	-3	1,443	-0.21%
2019/10/22	2	46.58	1	46.90	47.20	1	1,454	0.07%
2019/10/18	0	0.00	3	46.85	46.00	-3	1,449	-0.21%
2019/10/17	0	0.00	3	47.20	47.20	-3	1,434	-0.21%
2019/10/16	1	46.20	1	46.80	47.25	0	1,452	0.00%
2019/10/15	2	47.25	4	47.00	47.00	-2	1,451	-0.14%
2019/10/14	0	0.00	1	45.10	44.90	-1	1,426	-0.07%
2019/10/08	1	46.40	2	45.60	45.65	-1	1,454	-0.07%
2019/10/07	11	46.40	0	0.00	46.40	11	1,491	0.74%
2019/10/02	5	48.00	0	0.00	48.00	5	1,556	0.32%
2019/09/27	0	0.00	2	47.00	46.90	-2	1,556	-0.13%
2019/09/26	8	47.64	0	0.00	47.45	8	1,570	0.51%
2019/09/23	13	48.42	0	0.00	48.05	13	1,593	0.82%
2019/09/20	4	48.86	2	49.50	48.55	2	1,570	0.13%
2019/09/19	0	0.00	1.1	49.54	50.00	-1.1	1,538	-0.07%
2019/09/18	0	0.00	30	49.35	49.20	-30	1,490	-2.01%
2019/09/17	0	0.00	5	49.15	49.05	-5	1,458	-0.34%
2019/09/16	2	47.75	4.3	48.36	48.60	-2.3	1,432	-0.16%
2019/09/12	11	47.35	2	48.00	48.30	9	1,413	0.64%
2019/09/11	2	48.20	27	47.09	47.80	-25	1,398	-1.79%
2019/09/10	1	45.45	2	46.30	46.15	-1	1,350	-0.07%
2019/09/09	2	45.58	0	0.00	45.15	2	1,345	0.15%
2019/09/06	5	46.45	0	0.00	45.90	5	1,344	0.37%
2019/09/05	8	46.67	1	46.70	46.60	7	1,340	0.52%
2019/09/04	6	46.31	0	0.00	46.50	6	1,344	0.45%
2019/09/03	2	46.43	0	0.00	46.45	2	1,357	0.15%
2019/09/02	2	47.15	18	46.96	47.30	-16	1,359	-1.18%
2019/08/30	3	45.75	1	46.05	45.40	2	1,320	0.15%
2019/08/29	3	45.85	0	0.00	46.00	3	1,313	0.23%
2019/08/28	0	0.00	2	45.50	45.85	-2	1,300	-0.15%
2019/08/27	3	44.50	0	0.00	44.15	3	1,281	0.23%
2019/08/23	0	0.00	13	45.08	44.95	-13	1,265	-1.03%
2019/08/20	0	0.00	1	44.55	44.45	-1	1,269	-0.08%
2019/08/16	1	43.15	3	43.27	43.65	-2	1,259	-0.16%
2019/08/15	1	42.10	0	0.00	41.85	1	1,246	0.08%
2019/08/14	2	43.30	0	0.00	43.10	2	1,236	0.16%
2019/08/07	0	0.00	3	44.18	44.15	-3	1,255	-0.24%
2019/08/06	2	43.20	1	43.90	44.15	1	1,274	0.08%
2019/08/05	0	0.00	5	44.80	44.15	-5	1,288	-0.39%
2019/08/01	0	0.00	6	44.66	44.65	-6	1,312	-0.46%
2019/07/31	2	45.70	2	45.95	45.75	0	1,318	0.00%
2019/07/30	0	0.00	2	46.30	45.75	-2	1,336	-0.15%
2019/07/29	7	46.06	2	46.05	46.40	5	1,373	0.36%
2019/07/26	2	46.35	2	46.25	46.15	0	1,454	0.00%
2019/07/22	0	0.00	2	46.30	46.00	-2	1,721	-0.12%
2019/07/19	4	46.08	0	0.00	45.75	4	1,791	0.22%
2019/07/18	1	47.60	34	47.57	47.70	-33	1,825	-1.81%
2019/07/17	0	0.00	10	47.30	47.60	-10	1,862	-0.54%
2019/07/16	2	47.28	0	0.00	47.10	2	1,925	0.10%
2019/07/15	0	0.00	4	47.03	47.00	-4	1,986	-0.20%
2019/07/12	0	0.00	2	47.03	47.05	-2	2,060	-0.10%
2019/07/11	0	0.00	9	46.82	47.00	-9	2,161	-0.42%
2019/07/09	2	45.65	4	45.73	45.50	-2	2,272	-0.09%
2019/07/08	1	44.65	1	44.65	44.40	0	2,266	0.00%
2019/07/05	1	45.50	2	45.68	45.85	-1	2,265	-0.04%
2019/07/04	0	0.00	1	45.70	45.80	-1	2,278	-0.04%
2019/07/03	0	0.00	1	45.90	45.25	-1	2,289	-0.04%
2019/07/02	1	45.55	5	45.42	45.90	-4	2,288	-0.17%
2019/07/01	0	0.00	2	44.85	44.75	-2	2,266	-0.09%
2019/06/27	1	44.65	0.4	44.90	44.95	0.6	2,275	0.03%
2019/06/26	0	0.00	1	44.50	44.45	-1	2,266	-0.04%
2019/06/25	0	0.00	4	43.95	44.00	-4	2,262	-0.18%
2019/06/24	2	44.28	2	44.55	44.25	0	2,262	0.00%
2019/06/21	0	0.00	6	43.98	44.10	-6	2,293	-0.26%
2019/06/20	0	0.00	1	43.75	43.55	-1	2,278	-0.04%
2019/06/19	1	43.15	0	0.00	43.30	1	2,289	0.04%
2019/06/18	0	0.00	2	42.95	43.00	-2	2,277	-0.09%
2019/06/12	6	40.98	7	41.26	41.60	-1	2,466	-0.04%
2019/06/11	2	41.08	0	0.00	40.90	2	2,460	0.08%
2019/06/10	2	41.35	0	0.00	41.35	2	2,450	0.08%
2019/06/03	0	0.00	1	43.10	42.90	-1	2,546	-0.04%
2019/05/29	0	0.00	2	43.85	43.70	-2	2,625	-0.08%
2019/05/28	0	0.00	3	44.00	43.70	-3	2,641	-0.11%
2019/05/27	0	0.00	1	43.00	42.85	-1	2,628	-0.04%
2019/05/24	1	42.90	1	42.90	42.80	0	2,653	0.00%
2019/05/20	0	0.00	5	43.08	43.00	-5	2,692	-0.19%
2019/05/17	5	42.82	0	0.00	42.85	5	2,693	0.19%
2019/05/16	0	0.00	1	42.80	42.80	-1	2,696	-0.04%
2019/05/15	1	42.40	0	0.00	42.50	1	2,697	0.04%
2019/05/13	3	41.38	3	41.60	41.60	0	2,671	0.00%
2019/05/10	11	42.04	0	0.00	41.80	11	2,650	0.42%
2019/05/09	1	42.55	0	0.00	42.55	1	2,636	0.04%
2019/05/08	3	43.07	1	43.05	43.00	2	2,621	0.08%
2019/05/06	5	43.96	0	0.00	43.55	5	2,572	0.19%
2019/05/03	3	45.45	0	0.00	45.00	3	2,523	0.12%
2019/05/02	0	0.00	29	45.35	45.70	-29	2,436	-1.19%
2019/04/30	3	44.15	9	44.28	44.10	-6	2,282	-0.26%
2019/04/29	1	43.40	10	43.20	43.20	-9	2,195	-0.41%
2019/04/26	2	43.58	6	43.45	43.80	-4	2,156	-0.19%
2019/04/25	0	0.00	7.8	44.06	44.10	-7.8	2,141	-0.36%
2019/04/24	10	43.74	2	43.18	43.20	8	2,081	0.38%
2019/04/23	0	0.00	1	44.05	43.75	-1	2,046	-0.05%
2019/04/22	4	44.84	2	44.20	44.15	2	1,978	0.10%
2019/04/19	0	0.00	10	44.50	44.50	-10	1,898	-0.53%
2019/04/18	3	43.30	3	43.43	43.20	0	1,823	0.00%
2019/04/17	5	43.29	4	43.65	43.70	1	1,731	0.06%
2019/04/16	0	0.00	1	42.80	42.60	-1	1,616	-0.06%
2019/04/15	7	41.90	4	42.43	41.95	3	1,561	0.19%
2019/04/11	0	0.00	2	41.75	41.00	-2	1,411	-0.14%
2019/04/10	3	41.18	0	0.00	41.50	3	1,392	0.22%
2019/04/09	1	41.05	0	0.00	41.05	1	1,368	0.07%
2019/04/01	1	40.20	0	0.00	40.45	1	1,301	0.08%
2019/03/28	0	0.00	2	39.60	39.35	-2	1,269	-0.16%
2019/03/27	0	0.00	2	39.50	39.55	-2	1,269	-0.16%
2019/03/22	10	41.55	0	0.00	41.00	10	1,222	0.82%
2019/03/21	1	41.70	3	41.70	41.80	-2	1,207	-0.17%
2019/03/20	2	42.35	3	41.57	41.95	-1	1,217	-0.08%
2019/03/19	0	0.00	1	40.95	41.65	-1	1,093	-0.09%
2019/03/18	10	40.35	1	40.40	40.35	9	1,048	0.86%
2019/03/14	0	0.00	1	39.25	39.20	-1	1,021	-0.10%
2019/03/13	0	0.00	1	39.85	39.55	-1	1,035	-0.10%
2019/03/12	1	39.85	0	0.00	39.50	1	1,042	0.10%
2019/03/11	1	39.50	0	0.00	39.75	1	1,061	0.09%
2019/03/08	0	0.00	1.6	39.65	39.65	-1.6	1,092	-0.15%
2019/03/07	5	39.74	0	0.00	39.20	5	1,080	0.46%
2019/03/06	1	39.20	3	39.97	40.10	-2	1,018	-0.20%
2019/03/04	0	0.00	1	38.40	38.45	-1	1,004	-0.10%
2019/02/27	3	37.95	2	37.98	38.40	1	994	0.10%
2019/02/26	1	38.65	2	38.65	38.65	-1	982	-0.10%
2019/02/25	0	0.00	1	38.75	38.85	-1	985	-0.10%
2019/02/22	3	38.33	2	38.40	38.25	1	980	0.10%
2019/02/21	4	38.11	2	38.35	38.10	2	987	0.20%
2019/02/20	1	37.75	1	38.00	38.00	0	1,039	0.00%
2019/02/19	2	37.90	1	38.05	38.00	1	1,187	0.08%
2019/02/18	0	0.00	1	38.45	38.25	-1	1,238	-0.08%
2019/02/15	2	38.03	0	0.00	38.00	2	1,242	0.16%
2019/02/12	1	39.20	4	39.25	39.25	-3	1,223	-0.25%
2019/01/30	2	38.75	0	0.00	38.70	2	1,231	0.16%
2019/01/29	14	38.76	0	0.00	39.00	14	1,230	1.14%
2019/01/28	1	39.55	0	0.00	39.50	1	1,225	0.08%
2019/01/25	1	39.45	10	39.55	39.55	-9	1,235	-0.73%
2019/01/24	0	0.00	1	39.45	39.40	-1	1,258	-0.08%
2019/01/23	0	0.00	1	38.90	39.00	-1	1,269	-0.08%
2019/01/21	0	0.00	2	39.88	39.90	-2	1,281	-0.16%
2019/01/18	0	0.00	1	39.90	39.75	-1	1,290	-0.08%
2019/01/14	1	38.55	1	38.70	38.70	0	1,261	0.00%
2019/01/11	0	0.00	12	38.50	38.40	-12	1,290	-0.93%
2019/01/09	0	0.00	10	38.00	38.00	-10	1,380	-0.72%
2019/01/08	1	37.40	1	37.90	37.45	0	1,398	0.00%
2019/01/07	0	0.00	4	37.60	37.90	-4	1,405	-0.28%
2019/01/04	1	35.60	1	36.05	36.20	0	1,406	0.00%
2019/01/02	0	0.00	2	37.08	37.00	-2	1,461	-0.14%
2018/12/28	2	36.80	1	36.85	36.85	1	1,461	0.07%
2018/12/27	1	37.35	1	37.15	36.85	0	1,483	0.00%
2018/12/26	1	36.60	2	36.75	36.65	-1	1,487	-0.07%
2018/12/21	3	36.87	1	36.80	37.20	2	1,505	0.13%
2018/12/20	1	37.20	10	37.10	37.10	-9	1,514	-0.59%
2018/12/19	13	38.08	2	37.63	37.95	11	1,509	0.73%
2018/12/17	1	37.35	1	37.35	37.25	0	1,530	0.00%
2018/12/14	15	37.03	1	37.00	36.95	14	1,534	0.91%
2018/12/12	2	38.20	0	0.00	38.35	2	1,534	0.13%
2018/12/11	10	37.60	0	0.00	37.50	10	1,527	0.65%
2018/12/07	1	38.80	1	39.20	39.05	0	1,515	0.00%
2018/12/05	0	0.00	5	40.15	40.10	-5	1,507	-0.33%
2018/12/04	1	40.95	12	41.14	41.10	-11	1,519	-0.72%
2018/12/03	0	0.00	1	41.10	40.40	-1	1,498	-0.07%
2018/11/29	1	39.55	1	40.35	39.75	0	1,453	0.00%
2018/11/28	5	39.82	1	40.00	39.95	4	1,450	0.28%
2018/11/27	2	41.05	0	0.00	40.25	2	1,428	0.14%
2018/11/26	0	0.00	1	40.85	40.90	-1	1,395	-0.07%
2018/11/23	0	0.00	3	40.00	40.00	-3	1,391	-0.22%
2018/11/21	0	0.00	4	41.40	41.40	-4	1,366	-0.29%
2018/11/19	2	42.40	7	42.31	42.35	-5	1,347	-0.37%
2018/11/16	3	40.28	4	41.33	41.40	-1	1,274	-0.08%
2018/11/15	0	0.00	4	36.53	37.65	-4	1,115	-0.36%
2018/11/13	1	34.50	0	0.00	34.50	1	1,067	0.09%
2018/11/12	0	0.00	1	34.45	34.70	-1	1,068	-0.09%
2018/11/09	1	34.70	0	0.00	34.75	1	1,068	0.09%
2018/11/08	0	0.00	1	35.80	35.70	-1	1,076	-0.09%
2018/11/07	1	35.25	0	0.00	35.70	1	1,070	0.09%
2018/11/06	1	35.30	1	35.65	35.25	0	1,091	0.00%
2018/11/05	1	35.30	0	0.00	35.30	1	1,103	0.09%
2018/11/02	3	35.42	1	35.50	35.65	2	1,108	0.18%
2018/11/01	1	35.40	10	35.26	35.45	-9	1,117	-0.81%
2018/10/30	10	33.50	0	0.00	33.70	10	1,104	0.91%
2018/10/26	3	33.50	0	0.00	33.50	3	1,208	0.25%
2018/10/25	1	34.05	6	33.60	33.60	-5	1,239	-0.40%
2018/10/24	4	35.55	0	0.00	35.35	4	1,244	0.32%
2018/10/23	3	35.65	5	35.70	35.50	-2	1,245	-0.16%
2018/10/19	0	0.00	5	35.45	35.75	-5	1,251	-0.40%
2018/10/18	3	36.13	1	36.20	36.20	2	1,230	0.16%
2018/10/17	1	38.00	1	37.65	36.85	0	1,235	0.00%
2018/10/16	3	38.60	0	0.00	38.80	3	1,207	0.25%
2018/10/15	2	40.03	0	0.00	40.00	2	1,233	0.16%
2018/10/12	4	40.44	0	0.00	40.75	4	1,285	0.31%
2018/10/11	5	40.74	20	40.62	40.40	-15	1,344	-1.12%
2018/10/09	9	41.83	1	42.30	42.10	8	1,391	0.57%
2018/10/04	1	41.30	0	0.00	41.05	1	1,440	0.07%
2018/10/03	2	42.00	6	41.70	41.60	-4	1,453	-0.28%
2018/10/01	2	42.00	1	42.35	42.50	1	1,513	0.07%
2018/09/27	1	42.90	1	43.15	43.20	0	1,574	0.00%
2018/09/26	1	43.40	0	0.00	43.65	1	1,582	0.06%
2018/09/21	0	0.00	0.2	43.50	43.55	-0.2	1,600	-0.01%
2018/09/20	0	0.00	2	42.80	42.80	-2	1,611	-0.12%
2018/09/19	0	0.00	1	42.35	42.40	-1	1,629	-0.06%
2018/09/18	2	41.95	1	42.40	41.70	1	1,640	0.06%
2018/09/13	1	41.40	0	0.00	41.40	1	1,635	0.06%
2018/09/12	0	0.00	2	41.25	41.35	-2	1,639	-0.12%
2018/09/11	1	41.00	0	0.00	41.00	1	1,645	0.06%
2018/09/10	18	41.48	0	0.00	40.75	18	1,639	1.10%
2018/09/07	0	0.00	9	43.00	43.00	-9	1,681	-0.54%
2018/09/06	1	43.00	1	42.90	42.90	0	1,678	0.00%
2018/09/05	5	42.65	0	0.00	42.65	5	1,686	0.30%
2018/09/04	4	43.08	0	0.00	42.90	4	1,689	0.24%
2018/08/31	1	43.90	0	0.00	43.85	1	1,710	0.06%
2018/08/29	3	44.60	3	44.40	44.55	0	1,749	0.00%
2018/08/28	0	0.00	1	44.30	44.40	-1	1,758	-0.06%
2018/08/27	3	43.70	5	43.80	44.00	-2	1,761	-0.11%
2018/08/24	9	43.80	1	43.50	43.50	8	1,769	0.45%
2018/08/22	0	0.00	2	45.55	45.50	-2	1,759	-0.11%
2018/08/21	2	45.35	0	0.00	45.55	2	1,760	0.11%
2018/08/20	17	45.64	0	0.00	45.35	17	1,759	0.97%
2018/08/15	3	45.35	0	0.00	45.30	3	1,792	0.17%
2018/08/14	2	45.20	0	0.00	45.20	2	1,783	0.11%
2018/08/13	4	45.10	12	45.23	45.55	-8	1,795	-0.45%
2018/08/10	0	0.00	4	45.89	45.85	-4	1,778	-0.22%
2018/08/09	0	0.00	2	45.35	45.35	-2	1,763	-0.11%
2018/08/08	2	45.73	2	45.63	45.65	0	1,766	0.00%
2018/08/07	3	46.37	0	0.00	46.20	3	1,761	0.17%
2018/08/06	0	0.00	2	46.38	46.65	-2	1,754	-0.11%
2018/08/03	1	46.30	2	46.30	46.30	-1	1,766	-0.06%
2018/08/02	23	46.79	12	46.72	46.70	11	1,745	0.63%
2018/08/01	0	0.00	1	45.75	46.10	-1	1,659	-0.06%
2018/07/31	0	0.00	1	44.70	45.00	-1	1,632	-0.06%
2018/07/30	3	44.37	0	0.00	44.20	3	1,610	0.19%
2018/07/27	2	44.30	1	44.10	44.30	1	1,605	0.06%
2018/07/26	1	44.30	4	44.23	44.05	-3	1,595	-0.19%
2018/07/25	6	44.36	10	44.12	44.05	-4	1,586	-0.25%
2018/07/24	3	44.32	0	0.00	44.35	3	1,586	0.19%
2018/07/23	2	45.33	4	45.30	45.30	-2	1,556	-0.13%
2018/07/20	3	44.78	2	44.90	44.75	1	1,524	0.07%
2018/07/19	2	43.85	8	44.49	44.60	-6	1,475	-0.41%
2018/07/18	4	43.48	0	0.00	43.55	4	1,430	0.28%
2018/07/17	15	44.35	0	0.00	44.45	15	1,361	1.10%
2018/07/16	1	44.90	0	0.00	44.35	1	1,288	0.08%
2018/07/13	13	45.33	1	45.60	44.70	12	1,252	0.96%
2018/07/12	3	43.15	0	0.00	43.05	3	1,205	0.25%
2018/07/11	6	43.00	0	0.00	43.00	6	1,206	0.50%
2018/07/10	2	43.30	1	43.45	43.50	1	1,208	0.08%
2018/07/09	0	0.00	1	42.40	42.55	-1	1,189	-0.08%
2018/07/06	1	42.65	1	42.95	43.00	0	1,157	0.00%
2018/07/05	12	43.45	0	0.00	43.35	12	1,148	1.04%
2018/07/03	1	45.60	0	0.00	45.50	1	1,119	0.09%
2018/06/29	1	46.45	1	47.00	46.95	0	1,078	0.00%
2018/06/28	2	46.95	0	0.00	46.55	2	1,046	0.19%
2018/06/27	6	47.80	0	0.00	47.70	6	1,026	0.58%
2018/06/26	1	48.40	0	0.00	48.40	1	1,012	0.10%
2018/06/25	2	49.03	0	0.00	48.90	2	1,004	0.20%
2018/06/22	1	49.00	0	0.00	48.95	1	1,003	0.10%
2018/06/21	1	49.70	0	0.00	49.40	1	1,000	0.10%
2018/06/20	2	49.28	1	49.25	49.45	1	1,003	0.10%
2018/06/19	1	49.00	0	0.00	49.20	1	994	0.10%
2018/06/15	9	49.37	11	49.30	49.00	-2	987	-0.20%
2018/06/14	1	50.60	0	0.00	50.20	1	921	0.11%
2018/06/13	1	50.90	0	0.00	50.50	1	916	0.11%
2018/06/08	3	51.70	1	51.80	51.70	2	933	0.21%
2018/06/07	1	51.20	0	0.00	51.20	1	908	0.11%
2018/06/06	0	0.00	3	50.63	50.70	-3	871	-0.34%
2018/06/05	0	0.00	25	50.50	50.30	-25	881	-2.84%
2018/06/04	0	0.00	2	50.90	50.80	-2	873	-0.23%
2018/06/01	1	50.30	1	50.30	50.30	0	869	0.00%
2018/05/30	1	50.20	1	50.50	50.70	0	848	0.00%
2018/05/28	0	0.00	3	51.17	51.20	-3	858	-0.35%
2018/05/25	1	50.10	0	0.00	50.40	1	856	0.12%
2018/05/24	4	50.35	0	0.00	50.40	4	843	0.47%
2018/05/23	2	51.05	1	50.80	50.80	1	834	0.12%
2018/05/22	5	50.90	0	0.00	50.90	5	831	0.60%
2018/05/21	1	51.00	0	0.00	51.00	1	840	0.12%
2018/05/17	3	51.20	0	0.00	51.10	3	852	0.35%
2018/05/14	2	51.50	1	51.50	51.40	1	906	0.11%
2018/05/11	1	51.00	0	0.00	51.10	1	913	0.11%
2018/05/10	4	52.13	1	52.00	52.00	3	892	0.34%
2018/05/09	1	52.50	1	52.60	52.30	0	905	0.00%
2018/05/08	4	52.48	0	0.00	52.40	4	928	0.43%
2018/05/07	0	0.00	2	53.90	53.90	-2	991	-0.20%
2018/05/04	0	0.00	2	53.40	53.40	-2	1,014	-0.20%
2018/05/03	0	0.00	1	53.00	53.00	-1	1,063	-0.09%
2018/05/02	3	53.53	0	0.00	52.90	3	1,073	0.28%
2018/04/30	1	54.50	0	0.00	53.60	1	1,094	0.09%
2018/04/27	2	53.90	0	0.00	54.10	2	1,113	0.18%
2018/04/26	0	0.00	6	54.00	53.80	-6	1,149	-0.52%
2018/04/25	9	53.24	1	53.70	53.30	8	1,147	0.70%
2018/04/24	1	54.60	5	54.58	54.00	-4	1,156	-0.35%
2018/04/23	1	53.70	0	0.00	53.50	1	1,159	0.09%
2018/04/20	6	53.52	0	0.00	53.40	6	1,183	0.51%
2018/04/19	4	53.83	0	0.00	53.80	4	1,213	0.33%
2018/04/18	3	53.67	2	53.50	53.40	1	1,234	0.08%
2018/04/17	2	54.00	0	0.00	53.70	2	1,246	0.16%
2018/04/16	0	0.00	2	55.00	55.30	-2	1,249	-0.16%
2018/04/13	0	0.00	1	54.60	54.60	-1	1,267	-0.08%
2018/04/12	14	54.55	0	0.00	54.30	14	1,327	1.05%
2018/04/11	2	54.80	3	54.83	54.90	-1	1,339	-0.07%
2018/04/10	5	53.90	2	54.20	54.20	3	1,321	0.23%
2018/04/09	0	0.00	3	53.53	54.00	-3	1,330	-0.23%
2018/04/03	0	0.00	1	52.50	52.80	-1	1,324	-0.08%
2018/04/02	15	52.50	0	0.00	52.60	15	1,335	1.12%
2018/03/29	0	0.00	2	52.30	52.30	-2	1,354	-0.15%
2018/03/28	1	52.30	0	0.00	52.50	1	1,380	0.07%
2018/03/26	1	51.90	0	0.00	52.00	1	1,402	0.07%
2018/03/23	6	51.97	0	0.00	51.90	6	1,410	0.43%
2018/03/20	2	53.20	1	53.20	53.30	1	1,448	0.07%
2018/03/16	1	54.20	0	0.00	53.50	1	1,482	0.07%
2018/03/15	8	54.06	1	54.10	54.10	7	1,486	0.47%
2018/03/13	0	0.00	2	53.10	53.30	-2	1,499	-0.13%
2018/03/12	0	0.00	6	53.02	53.10	-6	1,509	-0.40%
2018/03/09	0	0.00	2	52.85	53.10	-2	1,517	-0.13%
2018/03/08	1	52.20	50	52.30	52.20	-49	1,531	-3.20%
2018/03/05	0	0.00	5	52.80	52.60	-5	1,577	-0.32%
2018/03/01	0	0.00	2	52.60	53.00	-2	1,586	-0.13%
2018/02/09	11	50.33	0	0.00	51.00	11	1,705	0.64%
2018/02/08	1	50.80	1	51.10	51.30	0	1,705	0.00%
2018/02/06	0	0.00	1	50.70	50.40	-1	1,748	-0.06%
2018/02/05	1	52.50	1	52.90	52.90	0	1,721	0.00%
2018/02/02	10	53.20	1	53.90	53.50	9	1,750	0.51%
2018/02/01	1	53.40	0	0.00	53.20	1	1,785	0.06%
2018/01/31	2	53.35	0	0.00	53.70	2	1,843	0.11%
2018/01/30	18	53.07	0	0.00	52.70	18	1,837	0.98%
2018/01/29	3	54.73	0	0.00	54.70	3	1,768	0.17%
2018/01/26	2	54.90	0	0.00	55.00	2	1,774	0.11%
2018/01/25	1	55.30	0	0.00	55.30	1	1,746	0.06%
2018/01/23	2	55.60	0	0.00	55.40	2	1,784	0.11%
2018/01/22	9	56.01	0	0.00	56.10	9	1,781	0.51%
2018/01/19	10	56.60	0	0.00	56.90	10	1,772	0.56%
2018/01/18	2	56.70	2	56.80	56.80	0	1,793	0.00%
2018/01/17	1	57.20	2	57.00	57.20	-1	1,805	-0.06%
2018/01/16	10	56.20	0	0.00	56.40	10	1,807	0.55%
2018/01/15	1	55.30	0	0.00	55.30	1	1,894	0.05%
2018/01/12	11	56.20	0	0.00	56.20	11	1,929	0.57%
2018/01/11	1	56.30	0	0.00	56.30	1	1,959	0.05%
2018/01/10	0	0.00	1	57.10	57.10	-1	2,004	-0.05%
2018/01/09	30	57.43	1	58.30	57.00	29	2,040	1.42%
2018/01/08	3	58.77	21	59.40	58.50	-18	2,059	-0.87%
2018/01/05	4	58.00	10	58.20	58.30	-6	2,036	-0.29%
2018/01/04	0	0.00	11	57.97	57.70	-11	2,102	-0.52%
2018/01/03	0	0.00	1	57.80	57.80	-1	2,154	-0.05%