金居 (8358)-元富-桃園券商分點個股進出

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

金居

(8358)

可現股當沖

股價
61.5
漲跌
▲3.3
漲幅
+5.67%
成交量
7,878張
產業
上櫃電子零組件類股
956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

金居 (8358)籌碼相關－元富-桃園券商分點個股進出

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

元富-桃園券商分點個股進出
元富-桃園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
2024/11/22	7.1	61.76	0	0.00	61.50	7.1	1,523	0.46%
2024/11/21	0	0.00	1	57.60	58.20	-1	1,439	-0.07%
2024/11/19	0	0.00	1	57.30	57.40	-1	1,498	-0.07%
2024/11/18	3	56.60	0	0.00	56.30	3	1,552	0.19%
2024/11/15	1	57.20	0	0.00	57.20	1	1,564	0.06%
2024/11/14	4.1	57.10	2	57.20	57.00	2.1	1,585	0.13%
2024/11/13	1.1	57.83	1	58.00	57.80	0.1	1,593	0.01%
2024/11/12	6	58.00	0	0.00	57.80	6	1,621	0.37%
2024/11/11	3	58.57	1	58.90	59.10	2	1,649	0.12%
2024/11/06	1	60.10	1	60.50	60.40	0	1,705	0.00%
2024/11/04	1	60.10	1	60.60	60.30	0	1,873	0.00%
2024/11/01	0	0.00	1	60.50	60.70	-1	1,949	-0.05%
2024/10/30	1	60.10	2	59.70	59.50	-1	1,977	-0.05%
2024/10/29	0	0.00	1	60.10	60.10	-1	2,017	-0.05%
2024/10/28	1	61.50	1	61.60	61.00	0	2,031	0.00%
2024/10/25	3	61.43	10	61.10	61.80	-7	2,037	-0.34%
2024/10/24	3	60.00	0	0.00	59.80	3	2,039	0.15%
2024/10/23	0	0.00	2	60.70	60.80	-2	2,074	-0.10%
2024/10/22	0	0.00	3	60.20	60.20	-3	2,112	-0.14%
2024/10/21	2	60.00	5	59.66	59.90	-3	2,210	-0.14%
2024/10/18	6	58.90	3	59.60	58.90	3	2,277	0.13%
2024/10/17	3	59.70	0	0.00	59.90	3	2,359	0.13%
2024/10/16	1	59.10	1	59.00	59.00	0	2,432	0.00%
2024/10/15	0	0.00	1	59.50	59.30	-1	2,547	-0.04%
2024/10/11	1	58.90	0	0.00	58.50	1	2,921	0.03%
2024/10/09	0	0.00	1	60.50	59.60	-1	3,527	-0.03%
2024/10/08	7	60.06	0	0.00	60.10	7	3,759	0.19%
2024/10/01	3	60.50	0	0.00	60.70	3	4,111	0.07%
2024/09/20	0	0.00	6	61.88	61.30	-6	4,520	-0.13%
2024/09/18	5	60.60	5	61.70	60.30	0	4,701	0.00%
2024/09/13	0	0.00	2	61.30	61.30	-2	4,913	-0.04%
2024/09/10	6	61.30	3	61.57	59.80	3	5,147	0.06%
2024/09/09	3	60.00	0	0.00	61.00	3	5,179	0.06%
2024/09/04	3	60.67	1	60.30	60.30	2	5,465	0.04%
2024/09/03	3	64.63	1	64.00	64.00	2	5,479	0.04%
2024/09/02	1	65.30	1	65.10	64.50	0	5,485	0.00%
2024/08/30	1	64.60	4.4	65.38	64.80	-3.4	5,487	-0.06%
2024/08/29	3	63.63	0	0.00	63.80	3	5,509	0.05%
2024/08/28	0	0.00	1	64.10	63.70	-1	5,546	-0.02%
2024/08/27	1	63.60	0	0.00	63.90	1	5,572	0.02%
2024/08/26	3	64.20	1	64.00	63.40	2	5,635	0.04%
2024/08/22	1	63.30	0	0.00	63.10	1	5,716	0.02%
2024/08/21	1	63.10	0	0.00	62.70	1	5,810	0.02%
2024/08/20	20	63.75	2	64.30	63.60	18	5,872	0.31%
2024/08/19	10.1	62.60	1	62.50	62.70	9.1	5,993	0.15%
2024/08/16	2	62.70	0	0.00	62.30	2	6,135	0.03%
2024/08/15	4	61.95	0	0.00	61.90	4	6,613	0.06%
2024/08/14	0	0.00	1	62.10	62.00	-1	6,933	-0.01%
2024/08/13	1	61.80	0	0.00	61.80	1	7,050	0.01%
2024/08/12	3.1	61.44	0	0.00	61.30	3.1	7,611	0.04%
2024/08/09	0	0.00	3	61.87	62.00	-3	7,918	-0.04%
2024/08/08	2	60.20	1	60.00	60.00	1	7,934	0.01%
2024/08/07	0	0.00	3	60.63	60.70	-3	7,972	-0.04%
2024/08/06	4.1	57.37	0	0.00	58.10	4.1	7,962	0.05%
2024/08/05	3	59.09	0	0.00	58.30	3	7,876	0.04%
2024/08/02	1	66.48	0	0.00	64.70	1	7,805	0.01%
2024/08/01	0.1	66.93	1	65.60	67.20	-0.9	7,798	-0.01%
2024/07/31	1	64.60	1	63.80	64.70	0	7,785	0.00%
2024/07/30	3	63.30	3	64.27	64.50	0	7,880	0.00%
2024/07/26	1	63.82	0	0.00	64.80	1	7,876	0.01%
2024/07/23	2	66.60	0	0.00	66.50	2	7,897	0.03%
2024/07/22	2	66.20	2	66.00	66.20	0	7,942	0.00%
2024/07/19	4	69.60	1	71.00	69.00	3	7,872	0.04%
2024/07/18	1	70.70	0	0.00	71.00	1	7,854	0.01%
2024/07/17	0	0.00	1	72.20	72.70	-1	7,787	-0.01%
2024/07/16	5	72.44	1	72.10	72.70	4	7,765	0.05%
2024/07/15	7	74.33	6	73.82	73.00	1	7,716	0.01%
2024/07/12	2	76.20	2	76.10	75.20	0	7,599	0.00%
2024/07/11	11	75.18	14	74.71	75.20	-3	7,447	-0.04%
2024/07/10	21	71.05	26	71.51	71.60	-5	6,915	-0.07%
2024/07/09	3	67.87	1	68.00	67.80	2	6,895	0.03%
2024/07/08	3	70.73	6	70.82	70.30	-3	7,096	-0.04%
2024/07/05	13	71.74	6	71.95	71.60	7	7,195	0.10%
2024/07/04	2	70.20	4	70.53	70.50	-2	7,211	-0.03%
2024/07/03	3	70.27	2	70.75	70.60	1	7,641	0.01%
2024/07/02	1	70.80	2	70.00	70.00	-1	7,836	-0.01%
2024/07/01	3	70.67	2	70.30	70.30	1	7,963	0.01%
2024/06/28	6	70.60	2	70.25	70.20	4	8,357	0.05%
2024/06/27	44	71.01	7	70.93	70.50	37	8,539	0.43%
2024/06/26	7	70.39	3	70.60	70.80	4	8,484	0.05%
2024/06/25	5	68.20	3	69.20	70.00	2	8,374	0.02%
2024/06/24	2	68.00	2	68.70	69.20	0	8,318	0.00%
2024/06/21	5	69.38	10	70.01	70.00	-5	8,207	-0.06%
2024/06/20	3	68.57	3	68.47	68.30	0	8,069	0.00%
2024/06/19	9	67.12	5	67.18	66.60	4	8,007	0.05%
2024/06/18	14	68.70	8	69.63	67.80	6	7,930	0.08%
2024/06/17	1	70.80	1	70.60	69.40	0	7,901	0.00%
2024/06/14	2	70.45	2	70.10	69.70	0	7,865	0.00%
2024/06/13	3	71.17	0	0.00	70.50	3	7,812	0.04%
2024/06/12	6	71.43	6	71.35	70.80	0	7,745	0.00%
2024/06/11	0	0.00	3	70.07	70.20	-3	7,608	-0.04%
2024/06/07	1	68.40	8	69.43	68.50	-7	7,512	-0.09%
2024/06/06	2	68.00	2	68.85	68.30	0	7,460	0.00%
2024/06/05	1	68.30	0	0.00	68.10	1	7,427	0.01%
2024/06/04	4	69.70	7	70.00	69.20	-3	7,444	-0.04%
2024/06/03	2	68.60	2	68.75	69.30	0	7,366	0.00%
2024/05/31	2	67.15	0	0.00	67.50	2	7,324	0.03%
2024/05/30	8	67.91	0	0.00	67.40	8	7,298	0.11%
2024/05/29	3	69.87	0	70.40	69.40	3	7,228	0.04%
2024/05/28	3	69.77	1	70.60	70.60	2	7,183	0.03%
2024/05/27	0	0.00	5	70.40	70.40	-5	7,097	-0.07%
2024/05/24	1.2	70.21	0	0.00	70.20	1.2	6,999	0.02%
2024/05/23	9	69.03	0	0.00	69.00	9	6,910	0.13%
2024/05/22	2	70.95	3	71.10	70.70	-1	6,758	-0.01%
2024/05/21	6.2	72.81	13	73.04	71.60	-6.8	6,625	-0.10%
2024/05/20	6	71.00	2	71.60	71.50	4	6,136	0.07%
2024/05/17	3	68.50	12	68.98	69.20	-9	5,822	-0.15%
2024/05/16	24	71.20	29	71.30	70.20	-5	5,751	-0.09%
2024/05/15	2	67.25	14	68.73	69.00	-12	5,358	-0.22%
2024/05/14	2	65.50	3	64.80	64.80	-1	5,009	-0.02%
2024/05/13	1	63.70	0	0.00	63.90	1	4,976	0.02%
2024/05/08	0	0.00	1	63.80	63.40	-1	4,859	-0.02%
2024/05/06	2	65.20	0	0.00	64.00	2	4,826	0.04%
2024/05/03	1	64.70	0	0.00	65.40	1	4,789	0.02%
2024/04/30	0	0.00	3	66.10	65.30	-3	4,648	-0.06%
2024/04/29	0	0.00	6.1	65.94	65.90	-6.1	4,610	-0.13%
2024/04/26	6	65.03	3.1	64.55	64.60	2.9	4,595	0.06%
2024/04/24	6	63.17	1	61.30	63.00	5	4,488	0.11%
2024/04/23	1	59.90	0	0.00	60.00	1	4,476	0.02%
2024/04/19	1	62.50	0	0.00	62.30	1	4,411	0.02%
2024/04/18	1	63.90	1	64.40	64.10	0	4,358	0.00%
2024/04/17	1	63.60	1	64.60	64.40	0	4,311	0.00%
2024/04/16	2	64.70	0	0.00	62.50	2	4,254	0.05%
2024/04/15	1	67.90	1	68.00	65.30	0	4,169	0.00%
2024/04/12	1	68.60	7	68.63	67.20	-6	3,954	-0.15%
2024/04/11	5	68.20	2	67.80	67.20	3	3,653	0.08%
2024/04/10	11	67.15	22	66.22	66.00	-11	3,458	-0.32%
2024/04/09	4	67.78	21	68.34	66.80	-17	3,309	-0.51%
2024/04/08	7	65.63	11	65.93	65.50	-4	2,837	-0.14%
2024/04/03	2	64.25	6	64.25	64.20	-4	2,583	-0.15%
2024/04/02	23	64.54	22	64.56	64.20	1	2,408	0.04%
2024/04/01	11.2	61.49	21	62.20	62.70	-9.8	1,963	-0.50%
2024/03/28	1	58.60	0	0.00	58.30	1	1,710	0.06%
2024/03/21	1	59.30	1	59.40	59.30	0	1,729	0.00%
2024/03/20	0	58.80	0	0.00	59.30	0	1,740	0.00%
2024/03/19	2	58.65	0	0.00	58.60	2	1,680	0.12%
2024/03/14	1	57.20	0	0.00	57.20	1	1,715	0.06%
2024/03/12	0	0.00	10	58.00	58.10	-10	1,751	-0.57%
2024/03/08	2	56.80	1	57.90	56.60	1	1,805	0.06%
2024/03/04	1	59.70	0	0.00	59.30	1	1,929	0.05%
2024/03/01	2	59.10	2	59.20	59.10	0	1,951	0.00%
2024/02/29	5	59.30	0	0.00	59.20	5	1,970	0.25%
2024/02/22	0	0.00	22	60.80	60.70	-22	2,216	-0.99%
2024/02/21	1	62.00	0	0.00	61.50	1	2,242	0.04%
2024/02/19	0	0.00	5	63.80	62.50	-5	2,263	-0.22%
2024/02/16	6	64.13	6	63.52	63.50	0	2,226	0.00%
2024/01/31	1	58.90	0	0.00	58.80	1	2,151	0.05%
2024/01/30	1	59.90	0	0.00	59.50	1	2,185	0.05%
2024/01/19	3	59.20	8	59.66	59.80	-5	2,550	-0.20%
2024/01/17	6	59.03	0	0.00	58.10	6	2,785	0.22%
2024/01/12	0	0.00	3	58.80	59.10	-3	2,944	-0.10%
2024/01/11	0	0.00	1	58.50	58.70	-1	2,978	-0.03%
2024/01/09	1	57.80	0	0.00	57.70	1	3,155	0.03%
2024/01/08	2	58.60	0	0.00	58.40	2	3,212	0.06%
2024/01/04	1	59.20	1	58.90	58.80	0	3,465	0.00%
2024/01/03	0	0.00	3	59.40	59.30	-3	3,758	-0.08%
2024/01/02	0	0.00	6	60.00	60.00	-6	3,834	-0.16%
2023/12/27	0	0.00	0.5	60.60	60.50	-0.5	4,594	-0.01%
2023/12/21	1	60.70	0	0.00	60.40	1	4,954	0.02%
2023/12/19	1	59.90	0	0.00	59.80	1	4,993	0.02%
2023/12/18	1	60.50	6.4	60.71	60.40	-5.4	5,035	-0.11%
2023/12/14	1	61.70	0	0.00	61.50	1	5,173	0.02%
2023/12/13	4	61.68	0	0.00	61.80	4	5,302	0.08%
2023/12/12	3	61.30	0	0.00	61.20	3	5,404	0.06%
2023/12/11	0.4	61.90	0	0.00	61.90	0.4	5,553	0.01%
2023/12/07	1	62.50	0	0.00	61.60	1	5,764	0.02%
2023/12/04	0	0.00	2.2	62.11	61.80	-2.2	6,247	-0.04%
2023/12/01	3.1	62.22	3	62.40	62.60	0.1	6,619	0.00%
2023/11/30	6.1	62.17	0	0.00	62.20	6.1	7,389	0.08%
2023/11/29	15	61.49	0	0.00	61.50	15	7,551	0.20%
2023/11/24	1	61.10	1	60.80	60.80	0	8,809	0.00%
2023/11/23	7	62.29	3	62.03	61.50	4	8,993	0.04%
2023/11/21	3	61.03	0	0.00	60.40	3	8,887	0.03%
2023/11/20	1	60.00	0	0.00	60.80	1	8,988	0.01%
2023/11/17	1	58.90	6	59.10	59.10	-5	9,095	-0.05%
2023/11/16	0	0.00	2	59.40	59.50	-2	9,282	-0.02%
2023/11/15	4	59.88	0	0.00	59.30	4	9,508	0.04%
2023/11/14	1	59.60	0	0.00	59.90	1	9,725	0.01%
2023/11/13	3	59.67	2	59.20	59.20	1	10,039	0.01%
2023/11/08	4	61.28	3	61.23	60.80	1	10,744	0.01%
2023/11/07	1	61.20	1	61.10	61.10	0	10,764	0.00%
2023/11/06	5	61.14	1	61.80	62.10	4	10,844	0.04%
2023/11/02	3	60.50	0	0.00	60.40	3	10,931	0.03%
2023/11/01	1	58.60	0	0.00	59.00	1	10,977	0.01%
2023/10/30	10	61.00	0	0.00	60.90	10	11,180	0.09%
2023/10/27	0.2	61.10	0	0.00	60.20	0.2	11,313	0.00%
2023/10/26	7.3	61.82	1	61.10	61.10	6.3	11,743	0.05%
2023/10/25	3	64.77	2	65.65	65.00	1	12,206	0.01%
2023/10/24	18	63.47	0	0.00	64.20	18	12,992	0.14%
2023/10/23	2	64.00	0	0.00	63.00	2	13,942	0.01%
2023/10/19	3	64.10	3	63.80	63.90	0	14,773	0.00%
2023/10/18	2	65.90	2	64.40	64.00	0	14,777	0.00%
2023/10/16	2	67.20	3	67.30	67.10	-1	14,788	-0.01%
2023/10/13	0	0.00	4	68.45	68.10	-4	14,860	-0.03%
2023/10/12	0	0.00	1	67.70	68.70	-1	14,865	-0.01%
2023/10/11	1	68.50	6	70.03	67.20	-5	14,932	-0.03%
2023/10/06	1	67.20	2	67.60	67.50	-1	14,829	-0.01%
2023/10/05	4	68.88	17	68.56	68.10	-13	14,942	-0.09%
2023/10/04	2	67.80	2	68.50	68.40	0	14,858	0.00%
2023/10/03	9	68.24	18	68.54	68.40	-9	14,680	-0.06%
2023/10/02	1	64.90	7	66.54	66.90	-6	14,427	-0.04%
2023/09/27	0	0.00	1	61.70	62.00	-1	14,340	-0.01%
2023/09/26	1	62.40	0	0.00	61.60	1	14,382	0.01%
2023/09/25	13	63.04	2	63.10	63.10	11	14,459	0.08%
2023/09/21	2	62.20	0	0.00	62.50	2	14,478	0.01%
2023/09/20	2	62.30	1	61.70	61.70	1	14,478	0.01%
2023/09/19	3	62.77	0	0.00	62.40	3	14,567	0.02%
2023/09/18	3	64.17	0	0.00	64.00	3	14,654	0.02%
2023/09/15	0	0.00	1	66.90	66.60	-1	15,118	-0.01%
2023/09/14	1	65.80	1	66.80	66.80	0	15,209	0.00%
2023/09/13	3	65.20	0	0.00	65.00	3	15,083	0.02%
2023/09/12	2	64.95	2	65.40	65.20	0	15,044	0.00%
2023/09/11	13	66.01	33	65.91	65.00	-20	14,948	-0.13%
2023/09/08	1	68.20	0	0.00	68.40	1	14,761	0.01%
2023/09/07	2	69.25	2	68.95	69.00	0	14,747	0.00%
2023/09/06	7	71.04	4	70.33	69.80	3	14,736	0.02%
2023/09/05	36	71.26	57	71.21	70.60	-21	14,622	-0.14%
2023/09/04	0	0.00	3	68.33	68.10	-3	13,907	-0.02%
2023/09/01	5	68.46	0	0.00	66.30	5	13,906	0.04%
2023/08/31	50	69.77	10	69.54	68.80	40	14,025	0.29%
2023/08/30	7	67.93	18.4	68.51	68.30	-11.4	13,475	-0.08%
2023/08/29	2	64.80	9	66.00	66.40	-7	13,009	-0.05%
2023/08/28	1	63.90	0	0.00	63.40	1	12,798	0.01%
2023/08/25	1	64.10	0	0.00	64.30	1	12,830	0.01%
2023/08/24	1	64.80	30	65.40	64.50	-29	12,777	-0.23%
2023/08/23	1	65.30	1	66.10	64.60	0	12,668	0.00%
2023/08/22	11	65.54	15	65.90	64.50	-4	12,588	-0.03%
2023/08/21	4	64.13	22	64.40	65.80	-18	12,422	-0.14%
2023/08/18	6	65.80	10	65.16	64.20	-4	12,213	-0.03%
2023/08/17	25	64.78	18	65.24	65.60	7	12,012	0.06%
2023/08/16	54	64.49	14	63.79	64.50	40	11,781	0.34%
2023/08/15	0	0.00	6	60.53	61.90	-6	11,231	-0.05%
2023/08/14	6	56.72	2	56.95	56.30	4	11,076	0.04%
2023/08/11	6.1	58.18	1	57.80	57.50	5.1	11,048	0.05%
2023/08/10	9.1	59.24	7.5	59.07	58.10	1.6	11,025	0.01%
2023/08/09	1	60.90	0.5	61.00	60.90	0.5	10,926	0.00%
2023/08/08	4	62.20	0	0.00	61.90	4	10,878	0.04%
2023/08/07	4	62.58	2	63.95	64.00	2	10,834	0.02%
2023/08/04	0.3	61.73	0.2	62.60	62.30	0.1	10,768	0.00%
2023/08/02	9.3	64.60	6	65.20	62.70	3.3	10,710	0.03%
2023/08/01	5	64.86	3	64.93	63.60	2	10,508	0.02%
2023/07/31	55.2	69.33	65	67.45	64.50	-9.8	10,379	-0.09%
2023/07/28	32	69.50	34.1	69.31	69.60	-2.1	9,839	-0.02%
2023/07/27	56.1	68.87	64	69.15	67.50	-7.9	9,214	-0.09%
2023/07/26	49	68.65	56	68.39	65.80	-7	8,371	-0.08%
2023/07/25	28.5	65.78	38	65.64	66.80	-9.5	7,406	-0.13%
2023/07/24	2.1	60.41	0	60.60	60.80	2	6,496	0.03%
2023/07/21	2.1	60.86	0	0.00	60.80	2.1	6,468	0.03%
2023/07/20	1	62.20	5	62.20	61.60	-4	6,462	-0.06%
2023/07/19	2	60.40	0	0.00	59.70	2	6,335	0.03%
2023/07/18	17	61.53	4	61.38	60.80	13	6,304	0.21%
2023/07/17	1	62.20	0	0.00	62.00	1	6,244	0.02%
2023/07/14	10	62.60	25	63.29	62.00	-15	6,194	-0.24%
2023/07/13	4	61.78	4	62.20	61.00	0	5,970	0.00%
2023/07/12	9	60.09	5	60.76	60.20	4	5,784	0.07%
2023/07/11	2	57.00	1	57.70	57.70	1	5,611	0.02%
2023/07/10	5	56.30	1	56.00	56.00	4	5,591	0.07%
2023/07/07	22	59.28	0	0.00	57.60	22	5,553	0.40%
2023/07/06	3	62.57	5	62.68	62.40	-2	5,441	-0.04%
2023/07/05	11	63.05	9	62.93	63.00	2	5,368	0.04%
2023/07/04	3	61.97	3	62.67	62.40	0	5,278	0.00%
2023/07/03	6	62.40	1	62.50	62.30	5	5,211	0.10%
2023/06/30	4	60.10	1	60.70	61.30	3	5,107	0.06%
2023/06/29	8	60.16	0	0.00	60.10	8	5,085	0.16%
2023/06/28	0	60.60	0	0.00	60.00	0	5,085	0.00%
2023/06/27	7	61.77	2	61.05	60.60	5	5,088	0.10%
2023/06/26	14	63.97	10	64.25	63.90	4	4,952	0.08%
2023/06/21	25	64.44	48	65.27	65.00	-23	4,791	-0.48%
2023/06/20	7	61.46	0.1	61.80	61.20	6.9	4,288	0.16%
2023/06/19	1	59.50	10	59.80	59.80	-9	4,168	-0.22%
2023/06/16	1	60.10	10	60.40	60.10	-9	4,175	-0.22%
2023/06/15	11	60.98	4	61.18	61.10	7	4,216	0.17%
2023/06/14	1	60.90	1	60.80	60.80	0	4,207	0.00%
2023/06/13	2	61.75	1	62.10	61.30	1	4,248	0.02%
2023/06/12	15	61.17	1	61.00	61.80	14	4,180	0.33%
2023/06/09	8	62.10	7.4	62.42	63.30	0.7	4,033	0.02%
2023/06/08	5	60.66	0	0.00	60.80	5	3,779	0.13%
2023/06/07	6	60.00	4	61.25	61.60	2	3,720	0.05%
2023/06/06	9	61.57	6	61.82	60.00	3	3,521	0.09%
2023/06/05	11	58.99	8	58.89	58.90	3	3,214	0.09%
2023/06/02	0	0.00	1	57.70	57.80	-1	3,151	-0.03%
2023/06/01	1	57.00	0	0.00	57.20	1	3,163	0.03%
2023/05/31	3	58.20	1	57.90	57.50	2	3,194	0.06%
2023/05/26	3	57.30	0	0.00	56.50	3	3,274	0.09%
2023/05/25	3	57.20	6	57.30	57.30	-3	3,341	-0.09%
2023/05/22	1	57.10	0	0.00	57.00	1	3,606	0.03%
2023/05/16	0.1	53.70	0	0.00	53.20	0.1	3,850	0.00%
2023/05/08	1	56.00	1	55.70	55.60	0	4,446	0.00%
2023/05/05	0.3	55.30	1	54.90	55.50	-0.7	4,475	-0.02%
2023/05/04	1	53.60	1	53.80	53.80	0	4,604	0.00%
2023/05/03	3	53.97	0	0.00	54.00	3	4,957	0.06%
2023/04/28	2	54.80	0	0.00	54.80	2	5,471	0.04%
2023/04/27	1	53.70	0	0.00	53.50	1	5,628	0.02%
2023/04/26	0	0.00	1	53.40	53.40	-1	5,806	-0.02%
2023/04/20	4	57.05	0	0.00	56.60	4	6,356	0.06%
2023/04/19	3	59.07	1	58.80	58.80	2	6,644	0.03%
2023/04/18	3	60.63	1	60.20	60.00	2	6,886	0.03%
2023/04/14	2	60.85	1	61.00	60.90	1	7,381	0.01%
2023/04/11	0	0.00	1	60.60	60.60	-1	7,331	-0.01%
2023/04/10	3	61.33	0	0.00	61.40	3	7,302	0.04%
2023/04/07	0	0.00	1	60.70	60.70	-1	7,279	-0.01%
2023/03/28	0	0.00	1	61.00	58.90	-1	7,294	-0.01%
2023/03/24	3	60.53	0	0.00	61.10	3	7,282	0.04%
2023/03/23	2	60.30	3	59.93	59.90	-1	7,258	-0.01%
2023/03/22	0	0.00	1	61.50	62.00	-1	7,190	-0.01%
2023/03/21	1	60.00	0	0.00	60.10	1	7,257	0.01%
2023/03/20	0	0.00	4	58.63	58.60	-4	7,338	-0.05%
2023/03/17	8	59.45	0	0.00	59.20	8	7,294	0.11%
2023/03/16	1	58.10	1	58.30	58.50	0	7,311	0.00%
2023/03/15	1.1	60.70	0	0.00	60.00	1.1	7,329	0.01%
2023/03/14	3	61.03	0	0.00	60.60	3	7,398	0.04%
2023/03/13	1	61.00	0	0.00	61.90	1	7,527	0.01%
2023/03/10	3	62.00	0	0.00	62.10	3	7,674	0.04%
2023/03/09	2	64.40	0	0.00	63.90	2	8,054	0.02%
2023/03/08	1	64.40	3	64.10	63.90	-2	8,235	-0.02%
2023/03/07	0	0.00	0	64.10	63.90	0	8,237	0.00%
2023/03/06	0	64.35	1	64.20	64.20	-1	8,246	-0.01%
2023/03/03	0	0.00	5	63.74	63.50	-5	8,274	-0.06%
2023/03/02	2	63.00	2	63.10	63.20	0	8,317	0.00%
2023/03/01	2	63.10	0	0.00	62.90	2	8,563	0.02%
2023/02/24	5	62.96	1	63.00	62.80	4	8,563	0.05%
2023/02/23	6	62.97	2	62.85	62.80	4	8,536	0.05%
2023/02/22	14	63.72	9	63.86	63.80	5	8,545	0.06%
2023/02/21	7	64.40	1	63.90	64.80	6	8,565	0.07%
2023/02/20	5	64.32	5	64.36	64.60	0	8,532	0.00%
2023/02/17	9	66.16	0	0.00	66.00	9	8,545	0.11%
2023/02/16	1	66.70	2	66.75	67.50	-1	8,760	-0.01%
2023/02/15	2	64.60	0	0.00	64.70	2	8,733	0.02%
2023/02/14	2	64.50	0	0.00	64.50	2	8,745	0.02%
2023/02/10	3	65.87	2	64.50	64.20	1	9,008	0.01%
2023/02/08	0	0.00	2	68.65	67.90	-2	9,373	-0.02%
2023/02/06	2	66.25	1	66.20	67.00	1	9,664	0.01%
2023/02/03	1	67.01	1	66.20	66.20	0	10,133	0.00%
2023/02/02	1	66.70	1	67.80	67.00	0	10,287	0.00%
2023/02/01	3	67.40	4	68.20	67.40	-1	10,251	-0.01%
2023/01/30	4	64.00	10	64.67	65.00	-6	9,923	-0.06%
2023/01/16	1	59.30	1	59.20	58.90	0	9,501	0.00%
2023/01/13	6	58.88	5	59.44	58.10	1	9,297	0.01%
2023/01/12	13	58.44	13	58.80	58.60	0	9,133	0.00%
2023/01/11	1	58.40	1	58.20	58.40	0	9,020	0.00%
2023/01/10	0	0.00	1	58.20	58.40	-1	8,905	-0.01%
2023/01/09	7	58.67	5	58.60	58.70	2	8,654	0.02%
2023/01/06	1	57.00	8	56.78	57.30	-7	8,280	-0.08%
2023/01/05	11	56.74	3	55.60	55.40	8	8,005	0.10%
2023/01/04	0	0.00	5	55.20	57.00	-5	7,697	-0.06%
2023/01/03	0	0.00	1	52.00	51.90	-1	7,479	-0.01%
2022/12/30	2	50.15	0	0.00	50.00	2	7,458	0.03%
2022/12/28	3	50.63	2	50.50	50.20	1	7,454	0.01%
2022/12/27	0	0.00	4	51.80	51.00	-4	7,450	-0.05%
2022/12/26	1	51.30	1	51.60	51.50	0	7,449	0.00%
2022/12/23	1	50.80	1	50.90	51.30	0	7,458	0.00%
2022/12/20	0	0.00	2	52.30	51.20	-2	7,412	-0.03%
2022/12/19	1	53.10	0	0.00	53.00	1	7,378	0.01%
2022/12/16	0	0.00	2	54.40	54.40	-2	7,359	-0.03%
2022/12/15	1	54.90	0	0.00	55.30	1	7,315	0.01%
2022/12/14	0	0.00	2	54.30	55.10	-2	7,306	-0.03%
2022/12/13	2	53.70	0	55.10	53.80	2	7,264	0.03%
2022/12/12	0	0.00	4	55.18	55.50	-4	7,108	-0.06%
2022/12/09	1	53.50	0	0.00	53.50	1	6,984	0.01%
2022/12/08	1	54.40	2	54.45	54.40	-1	6,943	-0.01%
2022/12/07	4	53.25	3	53.10	53.30	1	6,879	0.01%
2022/12/06	4	54.90	0	0.00	54.70	4	6,762	0.06%
2022/12/05	1	56.60	1	56.50	56.30	0	6,642	0.00%
2022/12/02	2	59.40	2	58.70	58.40	0	6,480	0.00%
2022/12/01	1	55.00	11	57.77	59.00	-10	6,298	-0.16%
2022/11/30	5	54.00	8	54.31	54.50	-3	5,868	-0.05%
2022/11/29	5	51.60	0	0.00	51.60	5	5,662	0.09%
2022/11/28	2	51.50	0	0.00	51.80	2	5,630	0.04%
2022/11/25	1	51.50	0	0.00	51.10	1	5,600	0.02%
2022/11/23	7	53.19	11	53.01	52.90	-4	5,432	-0.07%
2022/11/22	0	0.00	10	51.20	50.90	-10	5,156	-0.19%
2022/11/21	1	51.20	1	50.80	50.80	0	5,109	0.00%
2022/11/18	4	51.95	3	52.40	51.60	1	5,061	0.02%
2022/11/17	1	52.00	0	0.00	51.80	1	4,910	0.02%
2022/11/15	0	0.00	9	51.87	52.30	-9	4,707	-0.19%
2022/11/14	9	51.27	1	51.40	51.60	8	4,510	0.18%
2022/11/11	2	48.98	2	49.25	48.55	0	4,177	0.00%
2022/11/10	3	48.42	2	48.80	48.50	1	4,045	0.02%
2022/11/09	3	49.75	3	49.35	49.60	0	3,940	0.00%
2022/11/08	4	50.35	54	51.07	49.30	-50	3,814	-1.31%
2022/11/04	1	47.60	0	0.00	47.60	1	3,173	0.03%
2022/11/03	11	47.65	12	46.82	47.65	-1	3,014	-0.03%
2022/11/02	9	46.46	9	47.19	47.10	0	2,855	0.00%
2022/11/01	6	44.49	6	45.58	46.50	0	2,519	0.00%
2022/10/31	0	0.00	1	41.25	43.60	-1	1,885	-0.05%
2022/10/26	5	38.80	7	38.46	37.50	-2	1,470	-0.14%
2022/10/25	0	0.00	1	38.45	38.00	-1	1,311	-0.08%
2022/10/24	3	38.20	0	0.00	36.90	3	1,270	0.24%
2022/10/20	3	38.10	1	38.25	38.30	2	1,313	0.15%
2022/10/19	0	0.00	2	38.35	38.00	-2	1,359	-0.15%
2022/10/18	1	36.80	0	0.00	37.20	1	1,411	0.07%
2022/10/17	1	35.25	1	35.50	36.40	0	1,636	0.00%
2022/10/13	0	0.00	1	35.55	34.90	-1	1,756	-0.06%
2022/10/12	0	0.00	3	36.67	36.95	-3	1,769	-0.17%
2022/09/29	0	0.00	3	36.05	36.65	-3	2,108	-0.14%
2022/09/26	3	37.42	2	36.75	36.65	1	2,167	0.05%
2022/09/23	10	39.90	1	40.00	39.35	9	2,180	0.41%
2022/09/22	5	39.18	5	39.25	39.65	0	2,220	0.00%
2022/09/21	0	0.00	3	39.38	39.05	-3	2,253	-0.13%
2022/09/20	2	40.30	0	0.00	40.20	2	2,257	0.09%
2022/09/12	0	0.00	1	41.25	41.20	-1	2,461	-0.04%
2022/09/08	0	0.00	2	40.80	41.65	-2	2,500	-0.08%
2022/09/07	1	40.55	0	0.00	40.55	1	2,505	0.04%
2022/09/06	2	40.50	2	40.30	40.30	0	2,502	0.00%
2022/09/05	8	40.84	7	40.82	40.70	1	2,499	0.04%
2022/09/02	0	0.00	2	42.40	42.35	-2	2,485	-0.08%
2022/09/01	3	42.38	0	0.00	42.25	3	2,489	0.12%
2022/08/31	0	0.00	5	42.48	43.00	-5	2,478	-0.20%
2022/08/30	2	42.30	0	0.00	42.25	2	2,472	0.08%
2022/08/26	4	43.23	6	43.63	43.60	-2	2,463	-0.08%
2022/08/22	0	0.00	2	43.95	43.35	-2	2,499	-0.08%
2022/08/19	2	43.75	0	0.00	43.75	2	2,505	0.08%
2022/08/17	0	0.00	2	43.70	43.60	-2	2,512	-0.08%
2022/08/16	2	43.50	0	0.00	43.45	2	2,521	0.08%
2022/08/12	3	43.20	2	42.55	43.05	1	2,522	0.04%
2022/08/09	3	40.95	0	0.00	41.50	3	2,516	0.12%
2022/08/03	0	0.00	5	40.68	40.45	-5	2,530	-0.20%
2022/08/02	4	41.15	0	0.00	40.80	4	2,548	0.16%
2022/07/29	3	42.48	4	42.35	42.35	-1	2,530	-0.04%
2022/07/28	3	43.20	0	0.00	42.60	3	2,524	0.12%
2022/07/27	6	43.27	7	43.39	43.70	-1	2,494	-0.04%
2022/07/26	3	43.78	7	43.24	43.15	-4	2,513	-0.16%
2022/07/25	10	45.02	9	44.97	44.80	1	2,499	0.04%
2022/07/22	4	47.05	4	46.33	46.65	0	2,492	0.00%
2022/07/21	7	44.46	15	42.90	46.65	-8	2,306	-0.35%
2022/07/20	2	42.50	3	42.55	42.45	-1	2,231	-0.04%
2022/07/19	1	42.00	0	0.00	41.90	1	2,255	0.04%
2022/07/18	15	42.50	0	0.00	42.35	15	2,270	0.66%
2022/07/15	0	0.00	2	45.10	46.25	-2	2,216	-0.09%
2022/07/14	2	44.10	3	44.77	45.10	-1	2,175	-0.05%
2022/07/13	3	44.52	2	44.80	44.25	1	2,143	0.05%
2022/07/11	4	44.60	0	0.00	44.20	4	2,063	0.19%
2022/07/08	2	46.05	0	0.00	46.00	2	2,033	0.10%
2022/07/07	2	43.95	2	44.75	45.10	0	2,001	0.00%
2022/07/06	2	45.20	4	44.23	44.00	-2	1,992	-0.10%
2022/07/05	0	0.00	3	45.27	45.45	-3	1,998	-0.15%
2022/07/01	1	45.25	2	44.70	44.05	-1	1,946	-0.05%
2022/06/30	1	46.60	1	45.60	45.25	0	1,909	0.00%
2022/06/29	2	47.30	1	46.95	47.05	1	1,868	0.05%
2022/06/27	1	49.15	0	0.00	49.90	1	1,819	0.05%
2022/06/23	2	47.50	2	47.40	47.40	0	1,794	0.00%
2022/06/22	5	49.28	5	47.87	47.85	0	1,777	0.00%
2022/06/21	2	48.60	5	48.81	50.00	-3	1,735	-0.17%
2022/06/20	2	51.00	2	48.65	48.35	0	1,712	0.00%
2022/06/14	0	0.00	2	55.30	55.90	-2	1,681	-0.12%
2022/06/10	0	0.00	13	56.84	57.80	-13	1,724	-0.75%
2022/06/07	0	0.00	8	57.00	56.90	-8	1,754	-0.46%
2022/06/01	3	58.30	0	0.00	58.30	3	1,836	0.16%
2022/05/31	7	57.99	0	0.00	57.90	7	1,850	0.38%
2022/05/30	17	57.50	0	0.00	58.00	17	1,871	0.91%
2022/05/27	0	0.00	1	55.00	55.40	-1	1,845	-0.05%
2022/05/26	1	54.60	0	0.00	54.10	1	1,874	0.05%
2022/05/20	1	56.00	0	0.00	55.80	1	2,317	0.04%
2022/05/18	3	57.80	0	0.00	56.80	3	2,307	0.13%
2022/05/17	0	0.00	2	55.50	56.70	-2	2,285	-0.09%
2022/05/13	1	55.50	0	0.00	55.80	1	2,260	0.04%
2022/05/11	0	0.00	1	56.80	56.90	-1	2,235	-0.04%
2022/05/10	2	56.40	0	0.00	57.90	2	2,266	0.09%
2022/05/03	2	58.00	0	0.00	58.60	2	2,298	0.09%
2022/04/28	4	58.10	0	0.00	58.00	4	2,300	0.17%
2022/04/25	2	60.45	0	0.00	60.50	2	2,256	0.09%
2022/04/20	1	66.70	0	0.00	66.70	1	2,240	0.04%
2022/04/19	2	66.10	0	0.00	65.80	2	2,257	0.09%
2022/04/18	0	0.00	1	66.10	66.00	-1	2,273	-0.04%
2022/04/01	0	0.00	3.4	71.36	71.40	-3.4	2,653	-0.13%
2022/03/30	0	0.00	1	72.90	72.60	-1	2,776	-0.04%
2022/03/25	51	73.00	1	73.40	73.00	50	3,130	1.60%
2022/03/24	0	0.00	4	72.60	72.50	-4	3,173	-0.13%
2022/03/22	0	0.00	0	72.80	72.70	0	3,236	0.00%
2022/03/21	1	71.40	0	0.00	71.40	1	3,239	0.03%
2022/03/17	11	70.30	6	70.60	70.90	5	3,316	0.15%
2022/03/16	1	69.00	0	0.00	68.80	1	3,351	0.03%
2022/03/15	1	68.80	0	0.00	68.80	1	3,369	0.03%
2022/03/14	1	70.50	0	0.00	70.60	1	3,381	0.03%
2022/03/09	1	70.90	0	0.00	70.90	1	3,527	0.03%
2022/03/07	1	71.00	0	0.00	70.90	1	3,618	0.03%
2022/03/02	2	75.20	2	75.20	75.20	0	3,791	0.00%
2022/02/25	6	75.08	15	75.33	75.00	-9	3,886	-0.23%
2022/02/24	2	75.45	14	74.62	74.20	-12	4,011	-0.30%
2022/02/23	22	74.10	8	74.10	74.20	14	4,011	0.35%
2022/02/17	2	70.75	2	70.90	70.90	0	5,207	0.00%
2022/02/15	0	0.00	1	70.80	70.10	-1	5,861	-0.02%
2022/02/11	1	72.10	0	0.00	72.00	1	6,038	0.02%
2022/02/10	1	73.40	2	73.20	73.00	-1	6,225	-0.02%
2022/02/09	1	72.20	1	72.20	72.20	0	6,242	0.00%
2022/02/07	2	68.50	0	0.00	69.70	2	6,412	0.03%
2022/01/26	5	68.14	4	68.03	67.50	1	6,444	0.02%
2022/01/24	2	69.55	1	69.90	69.80	1	6,667	0.01%
2022/01/20	1	71.80	8	72.40	71.90	-7	6,844	-0.10%
2022/01/19	1	72.30	0	0.00	72.20	1	6,881	0.01%
2022/01/18	0	0.00	23	74.88	73.40	-23	6,994	-0.33%
2022/01/14	3	72.33	4	72.50	73.10	-1	7,114	-0.01%
2022/01/13	1	73.10	33	73.60	73.70	-32	7,171	-0.45%
2022/01/12	30	71.80	0	0.00	72.20	30	7,299	0.41%
2022/01/10	3	73.00	0	0.00	73.90	3	7,484	0.04%
2022/01/07	7	74.11	1	73.50	73.50	6	7,675	0.08%
2022/01/06	32	74.84	1	75.30	75.30	31	7,663	0.40%
2022/01/05	1	77.30	10	76.00	76.10	-9	7,694	-0.12%
2022/01/03	1	77.00	0	0.00	77.30	1	7,732	0.01%
2021/12/28	0	0.00	11	77.80	77.60	-11	8,059	-0.14%
2021/12/27	3	78.40	0	0.00	77.60	3	8,168	0.04%
2021/12/24	6	78.68	7	78.49	78.40	-1	8,290	-0.01%
2021/12/23	0	0.00	1	78.40	78.40	-1	8,387	-0.01%
2021/12/22	1	76.40	6	76.93	77.10	-5	8,527	-0.06%
2021/12/21	0	0.00	3	74.43	75.00	-3	9,313	-0.03%
2021/12/20	1	73.50	0	0.00	73.10	1	9,674	0.01%
2021/12/15	2	75.15	2	75.10	74.80	0	9,853	0.00%
2021/12/13	1	74.80	1	75.10	75.10	0	9,860	0.00%
2021/12/10	10	74.10	1	74.10	74.40	9	10,038	0.09%
2021/12/09	0	0.00	1	76.10	75.20	-1	10,000	-0.01%
2021/12/08	1	76.80	1	76.20	76.20	0	10,010	0.00%
2021/12/07	1	78.00	0	0.00	76.60	1	10,001	0.01%
2021/12/06	0	0.00	5	76.00	76.00	-5	10,060	-0.05%
2021/12/03	0	0.00	2	76.70	76.60	-2	10,082	-0.02%
2021/12/02	1	76.20	7	75.53	75.50	-6	10,112	-0.06%
2021/12/01	2	75.30	1	75.40	75.30	1	10,105	0.01%
2021/11/30	12	77.59	5	77.38	76.90	7	10,062	0.07%
2021/11/29	0	0.00	20	74.30	76.30	-20	10,057	-0.20%
2021/11/26	3	76.87	2	77.05	75.90	1	9,995	0.01%
2021/11/25	2	79.45	1	78.70	78.70	1	9,949	0.01%
2021/11/24	2	79.40	2	79.65	79.70	0	9,979	0.00%
2021/11/23	8	79.13	0	0.00	78.80	8	10,081	0.08%
2021/11/22	15	80.73	13	81.54	83.00	2	9,931	0.02%
2021/11/19	1	78.90	2	78.95	79.10	-1	9,795	-0.01%
2021/11/18	3	78.27	7	79.24	78.10	-4	9,812	-0.04%
2021/11/17	12	80.18	12	80.26	79.80	0	9,727	0.00%
2021/11/16	38	84.13	61	84.88	80.50	-23	9,651	-0.24%
2021/11/15	30	80.08	51	79.79	83.90	-21	8,911	-0.24%
2021/11/12	40	76.50	0	0.00	76.30	40	8,640	0.46%
2021/11/11	2	76.75	0	0.00	75.40	2	8,744	0.02%
2021/11/10	31	75.53	0	0.00	76.10	31	8,994	0.34%
2021/11/09	2	76.65	35	76.85	77.00	-33	9,006	-0.37%
2021/11/08	1	75.90	2	74.50	74.00	-1	8,860	-0.01%
2021/11/05	10	73.94	3	74.30	74.50	7	8,942	0.08%
2021/11/04	0	0.00	3	75.63	75.20	-3	8,981	-0.03%
2021/11/03	10	74.00	31	74.32	74.80	-21	9,139	-0.23%
2021/11/02	48	74.56	11	76.78	73.80	37	9,260	0.40%
2021/11/01	34	75.63	11	75.54	76.90	23	9,253	0.25%
2021/10/29	1	73.00	4	74.13	74.70	-3	9,759	-0.03%
2021/10/28	4	73.20	0	0.00	72.60	4	10,246	0.04%
2021/10/27	1	74.70	1	75.40	75.40	0	10,312	0.00%
2021/10/26	2	75.85	0	0.00	74.70	2	10,317	0.02%
2021/10/25	1	76.10	2	75.45	75.70	-1	10,226	-0.01%
2021/10/21	1	74.50	6	73.43	73.10	-5	10,293	-0.05%
2021/10/20	1	74.20	0	0.00	74.70	1	10,274	0.01%
2021/10/18	5	73.40	7	73.54	74.00	-2	10,566	-0.02%
2021/10/15	4	73.00	4	72.88	73.40	0	10,569	0.00%
2021/10/14	1	67.80	3	67.67	68.20	-2	10,520	-0.02%
2021/10/13	1	68.50	1	67.00	66.50	0	10,558	0.00%
2021/10/12	1	69.40	0	0.00	69.10	1	10,571	0.01%
2021/10/08	0	0.00	2	70.70	71.00	-2	10,617	-0.02%
2021/10/06	2	69.45	0	0.00	67.90	2	11,044	0.02%
2021/10/05	2	66.90	3	64.70	67.60	-1	11,074	-0.01%
2021/10/04	2	67.10	0	0.00	66.00	2	11,062	0.02%
2021/10/01	3	73.43	0	0.00	71.10	3	10,969	0.03%
2021/09/30	9	74.97	7	75.31	75.40	2	10,879	0.02%
2021/09/29	2	75.80	1	78.80	73.90	1	10,816	0.01%
2021/09/28	68	82.53	69	82.45	80.20	-1	10,680	-0.01%
2021/09/27	13	80.17	17	80.71	79.90	-4	9,841	-0.04%
2021/09/24	3	73.10	6	74.55	75.70	-3	9,525	-0.03%
2021/09/17	0	0.00	2	73.30	73.50	-2	9,470	-0.02%
2021/09/16	1	71.80	2	72.60	72.60	-1	9,454	-0.01%
2021/09/15	10	73.22	12	71.73	71.50	-2	9,509	-0.02%
2021/09/14	1	72.10	1	71.50	71.50	0	9,469	0.00%
2021/09/13	0	0.00	1	71.80	71.70	-1	9,632	-0.01%
2021/09/09	6	71.45	4.1	72.06	72.20	1.9	10,071	0.02%
2021/09/08	1	70.30	1	69.60	69.60	0	10,401	0.00%
2021/09/07	1	71.80	1.2	70.28	70.30	-0.2	11,177	0.00%
2021/09/06	1	72.10	1	71.30	71.30	0	11,699	0.00%
2021/09/03	2	72.30	3	72.10	72.10	-1	11,964	-0.01%
2021/09/02	1	73.70	2	72.70	71.90	-1	12,347	-0.01%
2021/09/01	2	73.15	1	73.70	73.70	1	12,590	0.01%
2021/08/31	1	72.50	21	72.56	72.80	-20	12,590	-0.16%
2021/08/30	1	74.50	2	74.00	73.40	-1	12,648	-0.01%
2021/08/27	23	74.14	7	73.99	73.70	16	12,604	0.13%
2021/08/26	4	71.15	7	71.47	71.70	-3	12,512	-0.02%
2021/08/25	24	69.52	21	69.45	70.50	3	12,632	0.02%
2021/08/24	19	71.42	17	70.38	70.00	2	12,652	0.02%
2021/08/23	1	70.70	3	71.03	71.50	-2	12,669	-0.02%
2021/08/20	1	69.00	1	68.60	68.20	0	12,712	0.00%
2021/08/19	4	69.85	5	70.90	69.30	-1	12,867	-0.01%
2021/08/18	16	72.18	21	72.05	73.90	-5	12,851	-0.04%
2021/08/17	3	75.17	19	75.50	73.80	-16	12,837	-0.12%
2021/08/16	19.1	76.64	0.1	81.80	74.90	19	12,983	0.15%
2021/08/13	3	82.47	2	82.90	82.90	1	12,988	0.01%
2021/08/11	3	85.07	16	84.05	84.50	-13	13,585	-0.10%
2021/08/10	6	83.52	9	84.38	85.40	-3	13,665	-0.02%
2021/08/09	4	86.48	1	87.70	84.10	3	13,730	0.02%
2021/08/06	3.1	88.13	12	88.82	88.00	-8.9	13,816	-0.06%
2021/08/05	3	87.40	2	87.90	87.30	1	13,821	0.01%
2021/08/04	55.1	88.93	12	88.49	89.10	43.1	14,081	0.31%
2021/08/03	15.1	86.56	20.1	86.55	87.50	-5	13,658	-0.04%
2021/08/02	0	0.00	24	82.52	83.30	-24	13,151	-0.18%
2021/07/30	10	79.50	11	81.00	79.10	-1	13,152	-0.01%
2021/07/29	1	77.50	0	0.00	78.60	1	13,389	0.01%
2021/07/28	3	77.07	0	0.00	77.80	3	13,621	0.02%
2021/07/27	3	80.90	3	82.67	80.00	0	13,719	0.00%
2021/07/26	4	81.13	2	82.10	81.20	2	13,875	0.01%
2021/07/23	5	82.14	4	83.15	82.10	1	13,994	0.01%
2021/07/22	21	81.33	32	82.55	81.40	-11	13,930	-0.08%
2021/07/21	6	77.38	5	77.64	75.90	1	13,746	0.01%
2021/07/20	6	77.75	0	0.00	76.90	6	13,750	0.04%
2021/07/19	3	80.63	0	0.00	80.50	3	13,833	0.02%
2021/07/16	1	82.00	2	81.60	81.40	-1	14,247	-0.01%
2021/07/15	1	82.00	0	0.00	81.70	1	14,505	0.01%
2021/07/14	8	83.10	7	82.84	82.50	1	14,695	0.01%
2021/07/13	9	86.57	7	87.03	83.70	2	14,884	0.01%
2021/07/12	9	83.70	3	85.30	83.20	6	14,678	0.04%
2021/07/09	22.1	84.55	25	84.26	84.50	-2.9	14,692	-0.02%
2021/07/08	1	83.90	0	0.00	83.20	1	14,792	0.01%
2021/07/07	2	83.20	1	83.70	82.80	1	14,932	0.01%
2021/07/06	2	83.50	0	0.00	83.00	2	15,022	0.01%
2021/07/05	0	0.00	9	85.19	85.10	-9	15,176	-0.06%
2021/07/02	1	80.80	1	82.10	82.00	0	15,175	0.00%
2021/07/01	1	81.50	2	80.60	80.70	-1	15,341	-0.01%
2021/06/30	6	82.43	0	0.00	81.50	6	15,632	0.04%
2021/06/29	5	83.06	15.1	83.40	82.80	-10.1	15,724	-0.06%
2021/06/28	16	83.56	2	84.80	84.80	14	16,256	0.09%
2021/06/25	10	83.58	1	83.50	82.70	9	16,444	0.05%
2021/06/24	0	0.00	4	83.88	83.50	-4	16,969	-0.02%
2021/06/23	3	83.57	3.1	84.48	84.80	-0.1	17,087	0.00%
2021/06/22	6	83.33	5.2	83.02	83.00	0.8	17,247	0.00%
2021/06/21	13.1	82.91	32	83.31	82.40	-18.9	17,979	-0.10%
2021/06/18	31.1	88.51	5.1	88.80	87.60	26	18,581	0.14%
2021/06/17	33.1	89.43	70	90.86	88.90	-37	18,730	-0.20%
2021/06/16	177.5	90.08	114	91.15	88.90	63.5	18,628	0.34%	大買/大賣/
2021/06/15	14	86.97	16	86.43	86.20	-2	18,381	-0.01%
2021/06/11	5	82.58	6	82.72	82.60	-1	18,677	-0.01%
2021/06/10	10	81.37	24	81.86	82.50	-14	18,508	-0.08%
2021/06/09	13	78.77	2	80.20	80.30	11	18,181	0.06%
2021/06/07	1	76.60	0	0.00	76.40	1	18,105	0.01%
2021/06/04	1	76.40	0	0.00	76.20	1	18,079	0.01%
2021/06/03	0	0.00	3	76.83	76.80	-3	18,237	-0.02%
2021/06/02	7	76.60	10	75.98	76.10	-3	18,457	-0.02%
2021/06/01	1	80.30	1	79.50	79.50	0	18,353	0.00%
2021/05/28	14	81.51	14	81.49	80.90	0	18,411	0.00%
2021/05/27	4	81.00	6	80.93	81.30	-2	18,468	-0.01%
2021/05/26	0	0.00	11	77.95	80.00	-11	18,319	-0.06%
2021/05/25	18	79.49	38	81.31	78.50	-20	18,359	-0.11%
2021/05/24	30	78.70	16	77.42	78.20	14	18,270	0.08%
2021/05/21	8	75.69	0	0.00	75.50	8	18,138	0.04%
2021/05/20	7	76.27	3	75.30	74.00	4	18,249	0.02%
2021/05/19	12	77.63	18	75.69	78.60	-6	18,154	-0.03%
2021/05/18	4	70.05	5	71.16	71.80	-1	18,103	-0.01%
2021/05/17	4	68.65	10	71.00	66.50	-6	18,788	-0.03%
2021/05/14	8	73.33	12	72.10	73.80	-4	20,041	-0.02%
2021/05/13	8	66.10	9	66.87	68.10	-1	19,889	-0.01%
2021/05/12	26	70.75	13	64.53	65.70	13	19,943	0.07%
2021/05/11	2	72.20	2	72.90	70.00	0	20,097	0.00%
2021/05/10	5	71.86	2	72.25	71.40	3	20,196	0.01%
2021/05/07	1	70.50	30	72.30	72.10	-29	20,804	-0.14%
2021/05/06	22	72.52	1	73.00	73.50	21	20,847	0.10%
2021/05/05	32	71.39	2	71.00	70.20	30	20,768	0.14%
2021/05/04	3	69.37	11	68.69	67.30	-8	21,129	-0.04%
2021/05/03	5	76.16	1	75.00	74.70	4	21,321	0.02%
2021/04/29	0	0.00	17	81.10	83.00	-17	21,377	-0.08%
2021/04/28	3	80.57	3	82.50	80.00	0	21,438	0.00%
2021/04/27	21	82.00	0	0.00	81.80	21	21,401	0.10%
2021/04/26	1	83.80	0	0.00	81.10	1	21,350	0.00%
2021/04/23	9	84.03	1	85.30	82.80	8	21,429	0.04%
2021/04/22	19	88.36	49	85.58	85.20	-30	21,344	-0.14%
2021/04/21	2	82.75	9	83.84	84.30	-7	20,986	-0.03%
2021/04/20	14	81.98	3	80.10	81.30	11	20,862	0.05%
2021/04/19	6	80.33	27	80.39	80.10	-21	20,734	-0.10%
2021/04/16	16	78.39	13	78.59	77.80	3	20,537	0.01%
2021/04/15	0	0.00	2	75.95	78.00	-2	20,348	-0.01%
2021/04/14	54	75.41	26	74.47	75.30	28	20,297	0.14%
2021/04/13	6	75.18	26	74.67	74.00	-20	20,402	-0.10%
2021/04/12	8	77.30	23	77.63	76.40	-15	20,581	-0.07%
2021/04/09	7	79.70	4	81.00	79.00	3	20,588	0.01%
2021/04/08	29	80.00	14	79.46	79.80	15	20,616	0.07%
2021/04/07	25	79.19	1	78.70	79.50	24	20,634	0.12%
2021/04/06	8	79.66	11	80.13	81.10	-3	20,773	-0.01%
2021/04/01	4	75.75	0	0.00	75.50	4	21,171	0.02%
2021/03/31	36	76.21	73	76.34	75.80	-37	21,598	-0.17%
2021/03/30	12	73.02	7	73.17	73.10	5	22,568	0.02%
2021/03/29	63	73.54	76	73.22	72.40	-13	22,798	-0.06%
2021/03/26	45	69.18	6	69.08	69.00	39	22,533	0.17%
2021/03/25	19	69.82	25	68.98	68.00	-6	22,491	-0.03%
2021/03/24	28	71.70	87	69.94	70.20	-59	22,209	-0.27%
2021/03/23	57	69.60	58	69.59	70.80	-1	21,339	0.00%
2021/03/22	7	65.06	8	65.83	65.30	-1	20,493	0.00%
2021/03/19	11	64.39	21	64.08	63.40	-10	20,159	-0.05%
2021/03/18	63	64.28	73	63.97	63.10	-10	19,809	-0.05%
2021/03/17	64	63.82	29	63.53	64.60	35	19,342	0.18%
2021/03/16	13	60.04	1	60.30	60.30	12	18,592	0.06%
2021/03/15	1	58.60	1.2	58.83	59.60	-0.2	18,506	0.00%
2021/03/12	2	60.20	2	58.85	58.60	0	18,490	0.00%
2021/03/11	4	59.90	10	59.04	59.90	-6	18,523	-0.03%
2021/03/10	10	57.10	1	57.60	57.60	9	18,503	0.05%
2021/03/09	3	56.33	2	56.95	56.90	1	18,499	0.01%
2021/03/08	6	58.73	2	58.90	58.40	4	18,414	0.02%
2021/03/05	2	56.40	0	0.00	56.40	2	18,256	0.01%
2021/03/04	8	56.94	0	0.00	56.40	8	18,282	0.04%
2021/03/03	2.2	56.82	4	56.93	58.40	-1.8	18,247	-0.01%
2021/03/02	3	59.00	0	0.00	57.20	3	18,591	0.02%
2021/02/26	2	58.50	1	58.80	59.30	1	18,657	0.01%
2021/02/25	28	59.00	2	58.40	58.70	26	18,873	0.14%
2021/02/24	15	60.24	3	59.27	58.50	12	18,808	0.06%
2021/02/23	26	61.93	49	60.80	60.80	-23	18,742	-0.12%
2021/02/22	3	61.87	7	63.17	61.50	-4	18,702	-0.02%
2021/02/19	2	60.85	12	61.19	61.40	-10	18,460	-0.05%
2021/02/18	19	60.81	37	61.84	60.60	-18	18,605	-0.10%
2021/02/17	141	61.95	128.1	61.78	62.50	12.9	19,117	0.07%	大買/大賣/
2021/02/05	26.1	58.36	42	57.76	57.90	-15.9	18,671	-0.09%
2021/02/04	10	54.64	10	54.47	54.00	0	17,802	0.00%
2021/02/03	3	54.30	3	55.13	53.60	0	17,791	0.00%
2021/02/02	9	55.17	13.1	54.92	55.20	-4.1	17,572	-0.02%
2021/02/01	4.1	52.90	1	54.10	53.70	3.1	17,009	0.02%
2021/01/29	20	55.61	31	54.59	51.90	-11	16,705	-0.07%
2021/01/27	2	54.15	5	53.88	53.80	-3	15,772	-0.02%
2021/01/26	7	54.07	9	55.17	54.10	-2	15,546	-0.01%
2021/01/25	3	52.87	6	54.28	54.00	-3	14,918	-0.02%
2021/01/22	1	52.10	5	50.46	52.10	-4	14,523	-0.03%
2021/01/21	0	0.00	3	50.07	50.50	-3	14,213	-0.02%
2021/01/20	1	47.25	8	47.33	46.90	-7	13,985	-0.05%
2021/01/19	1	48.30	0	0.00	47.95	1	13,887	0.01%
2021/01/18	4	48.46	1	47.05	48.10	3	13,843	0.02%
2021/01/15	6	50.43	2	50.95	50.10	4	13,596	0.03%
2021/01/13	7	52.13	11	53.11	53.20	-4	13,293	-0.03%
2021/01/12	5	50.74	9	50.41	50.40	-4	13,148	-0.03%
2021/01/11	5	52.92	2	52.45	52.60	3	12,997	0.02%
2021/01/08	6	52.47	5	52.50	52.50	1	12,869	0.01%
2021/01/07	1	53.00	1	51.90	52.60	0	12,778	0.00%
2021/01/06	2	51.35	2	51.70	51.40	0	12,634	0.00%
2021/01/05	9	54.98	6	54.85	53.40	3	12,302	0.02%
2021/01/04	4	52.85	0	0.00	52.70	4	11,872	0.03%
2020/12/31	1	54.10	5	53.00	53.30	-4	11,712	-0.03%
2020/12/30	4	53.20	20	54.30	52.90	-16	11,421	-0.14%
2020/12/29	8	54.74	10	54.99	54.60	-2	11,222	-0.02%
2020/12/28	55	54.96	68	55.38	55.50	-13	10,862	-0.12%
2020/12/25	24	52.90	23	52.68	51.80	1	10,069	0.01%
2020/12/24	18	51.07	28	51.70	51.50	-10	9,435	-0.11%
2020/12/23	4	48.75	9	48.80	48.80	-5	7,858	-0.06%
2020/12/22	1	45.90	5	45.47	44.40	-4	7,373	-0.05%
2020/12/21	5	44.50	4	44.95	45.10	1	7,047	0.01%
2020/12/18	0	0.00	2	43.40	43.45	-2	6,902	-0.03%
2020/12/17	2	42.70	1	43.05	43.25	1	6,888	0.01%
2020/12/16	4	42.69	0	0.00	42.85	4	6,903	0.06%
2020/12/14	1	42.80	1	42.95	43.15	0	7,004	0.00%
2020/12/11	1	42.75	1	42.05	42.50	0	6,994	0.00%
2020/12/10	1	42.90	8	43.98	43.30	-7	6,923	-0.10%
2020/12/09	3	44.90	0	0.00	44.70	3	6,787	0.04%
2020/12/08	2	44.93	3	44.55	45.25	-1	6,732	-0.01%
2020/12/07	4	45.54	5	44.97	44.85	-1	6,676	-0.01%
2020/12/04	5	46.10	3	46.18	46.20	2	6,565	0.03%
2020/12/03	5	45.47	3	45.57	45.20	2	6,440	0.03%
2020/12/02	1	45.65	15	45.70	45.50	-14	6,364	-0.22%
2020/12/01	18	45.04	5	44.82	44.95	13	6,252	0.21%
2020/11/30	0	0.00	1	46.05	45.85	-1	6,096	-0.02%
2020/11/27	2	46.00	31	45.97	46.05	-29	5,956	-0.49%
2020/11/26	93	46.59	125	46.98	46.50	-32	5,867	-0.55%	大賣/
2020/11/25	60	45.95	63	45.36	46.00	-3	5,354	-0.06%
2020/11/24	30	45.85	3	45.18	44.45	27	5,108	0.53%
2020/11/23	6	45.08	3	44.70	44.40	3	4,777	0.06%
2020/11/20	10	45.15	21	45.43	44.45	-11	4,694	-0.23%
2020/11/19	2	44.58	31	44.66	45.20	-29	4,544	-0.64%
2020/11/18	51	44.82	10	45.35	45.00	41	4,419	0.93%
2020/11/17	28	44.20	11	44.78	44.50	17	4,216	0.40%
2020/11/16	176	44.87	172	45.15	44.50	4	3,939	0.10%	大買/大賣/
2020/11/13	2	42.40	15	42.32	42.90	-13	3,069	-0.42%
2020/11/12	3	42.22	9	42.18	41.90	-6	2,611	-0.23%
2020/11/11	2	40.45	8	39.91	40.70	-6	2,016	-0.30%
2020/11/10	2	38.65	0	0.00	38.85	2	1,876	0.11%
2020/11/09	1	38.60	2	38.65	38.55	-1	1,881	-0.05%
2020/11/06	1	38.85	0	0.00	38.50	1	1,890	0.05%
2020/11/05	0	0.00	2	38.80	38.70	-2	1,910	-0.10%
2020/11/03	2	38.75	0	0.00	38.50	2	1,958	0.10%
2020/10/30	0	0.00	2	38.83	38.30	-2	2,010	-0.10%
2020/10/28	8	38.48	2	38.55	38.35	6	2,055	0.29%
2020/10/26	10	39.08	10	38.75	38.70	0	2,222	0.00%
2020/10/22	0	0.00	1	37.75	37.90	-1	2,238	-0.04%
2020/10/21	3	38.13	0	0.00	37.95	3	2,274	0.13%
2020/10/20	3	38.30	0	0.00	38.10	3	2,295	0.13%
2020/10/14	1	36.90	0	0.00	37.30	1	2,352	0.04%
2020/10/08	2	37.05	0	0.00	37.05	2	2,412	0.08%
2020/09/25	0	0.00	1	38.15	37.05	-1	2,826	-0.04%
2020/09/22	4	38.39	2	38.15	38.20	2	2,992	0.07%
2020/09/17	0	0.00	6	40.70	40.60	-6	3,125	-0.19%
2020/09/15	1	39.55	0	0.00	39.40	1	3,060	0.03%
2020/09/10	1	38.90	0	0.00	38.50	1	3,264	0.03%
2020/09/08	1	38.35	6	38.23	38.15	-5	3,281	-0.15%
2020/09/03	1	38.45	2	38.50	38.30	-1	3,473	-0.03%
2020/08/26	2	38.05	1	38.10	38.05	1	3,815	0.03%
2020/08/25	0	0.00	2	38.50	38.40	-2	3,846	-0.05%
2020/08/24	3	37.65	0	0.00	38.20	3	3,868	0.08%
2020/08/21	2	36.55	2	37.00	37.00	0	3,954	0.00%
2020/08/20	2	36.70	10	36.15	36.05	-8	4,025	-0.20%
2020/08/19	0	0.00	1	38.95	38.90	-1	4,079	-0.02%
2020/08/17	0	0.00	2	39.30	39.40	-2	4,145	-0.05%
2020/08/14	1	39.05	0	0.00	39.15	1	4,210	0.02%
2020/08/13	3	39.10	0	0.00	39.05	3	4,247	0.07%
2020/08/12	4	39.28	0	0.00	39.35	4	4,324	0.09%
2020/08/07	12	40.50	30	40.18	40.10	-18	4,745	-0.38%
2020/08/06	12	40.78	0	0.00	40.75	12	4,823	0.25%
2020/08/05	3	41.18	0	0.00	41.20	3	5,014	0.06%
2020/08/04	5	41.30	6	41.67	41.25	-1	5,361	-0.02%
2020/08/03	6	40.75	0	0.00	40.85	6	5,506	0.11%
2020/07/31	20	40.94	1	41.30	41.15	19	5,644	0.34%
2020/07/30	13	40.90	3	41.10	40.90	10	5,952	0.17%
2020/07/29	1	39.20	0	0.00	39.10	1	6,042	0.02%
2020/07/27	0	0.00	5	39.74	39.80	-5	6,722	-0.07%
2020/07/24	1	40.70	0	0.00	40.05	1	6,856	0.01%
2020/07/23	5	41.30	3	40.97	40.85	2	6,857	0.03%
2020/07/22	24	40.43	2	40.45	40.35	22	6,847	0.32%
2020/07/21	3	40.23	0	0.00	40.25	3	6,835	0.04%
2020/07/20	1	39.50	0	0.00	39.80	1	6,826	0.01%
2020/07/17	5	39.71	0	0.00	39.70	5	6,825	0.07%
2020/07/15	4	41.10	1	41.25	40.30	3	6,823	0.04%
2020/07/13	4	40.70	0	0.00	40.90	4	6,834	0.06%
2020/07/10	1	40.20	0	0.00	40.10	1	6,865	0.01%
2020/07/09	1	41.65	9	41.20	41.20	-8	6,897	-0.12%
2020/07/07	0	0.00	1	41.55	42.00	-1	6,965	-0.01%
2020/07/06	0	0.00	5	41.86	41.75	-5	6,931	-0.07%
2020/07/03	2	40.85	0	0.00	40.90	2	6,929	0.03%
2020/07/02	5	41.20	0	0.00	41.15	5	6,967	0.07%
2020/06/30	1	41.90	3	41.63	41.85	-2	6,845	-0.03%
2020/06/29	1	42.90	1	42.85	42.90	0	6,765	0.00%
2020/06/24	3	42.85	0	0.00	42.85	3	6,669	0.04%
2020/06/23	0	0.00	20	42.95	42.70	-20	6,670	-0.30%
2020/06/19	1	43.15	46	42.70	42.85	-45	6,669	-0.67%
2020/06/18	2	43.00	2	43.08	42.85	0	6,667	0.00%
2020/06/17	21	42.60	3	42.75	42.95	18	6,597	0.27%
2020/06/15	2	41.80	0	0.00	41.20	2	6,618	0.03%
2020/06/11	3	42.17	2	41.68	40.90	1	6,651	0.02%
2020/06/10	2	42.63	1	42.70	42.45	1	6,623	0.02%
2020/06/09	2	42.75	2	42.63	42.30	0	6,697	0.00%
2020/06/08	5	42.45	1.2	42.34	42.25	3.8	6,808	0.06%
2020/06/05	1	42.65	0	0.00	42.65	1	6,766	0.01%
2020/06/04	10	42.40	45	42.43	42.65	-35	6,762	-0.52%
2020/06/03	0	0.00	5	41.98	41.90	-5	6,728	-0.07%
2020/06/01	3	41.30	0	0.00	41.75	3	6,870	0.04%
2020/05/29	0	0.00	1	40.70	40.95	-1	6,863	-0.01%
2020/05/28	44	41.63	5	41.19	40.60	39	6,904	0.56%
2020/05/27	1	42.55	0	0.00	41.85	1	6,848	0.01%
2020/05/26	0	0.00	5	42.70	42.25	-5	6,841	-0.07%
2020/05/22	0	0.00	4	41.40	41.15	-4	6,717	-0.06%
2020/05/21	1	41.45	3	41.58	41.90	-2	6,697	-0.03%
2020/05/20	3	41.25	1	41.15	40.95	2	6,702	0.03%
2020/05/19	5	41.28	4	41.56	41.85	1	6,669	0.01%
2020/05/18	8	40.61	54	40.23	40.20	-46	6,592	-0.70%
2020/05/15	6	41.88	5	42.80	41.90	1	6,449	0.02%
2020/05/14	14	42.71	4	43.60	41.30	10	6,348	0.16%
2020/05/13	6	42.96	1	42.95	42.95	5	6,213	0.08%
2020/05/12	16	43.73	16	44.56	43.70	0	6,141	0.00%
2020/05/11	7	44.46	13	44.18	44.20	-6	5,978	-0.10%
2020/05/08	14	42.78	1	42.75	42.30	13	5,640	0.23%
2020/05/07	3	42.45	1	42.65	42.30	2	5,486	0.04%
2020/05/06	14	43.25	15	41.56	41.75	-1	5,362	-0.02%
2020/05/05	38	41.23	38	41.34	40.80	0	5,071	0.00%
2020/05/04	3	40.10	2	40.58	41.50	1	4,899	0.02%
2020/04/30	0	0.00	4	40.35	40.50	-4	4,660	-0.09%
2020/04/29	5	37.20	34	37.19	36.85	-29	4,394	-0.66%
2020/04/28	30	35.50	0	0.00	35.50	30	4,387	0.68%
2020/04/24	0	0.00	1	34.35	34.45	-1	4,447	-0.02%
2020/04/23	0	0.00	1	34.60	34.60	-1	4,462	-0.02%
2020/04/22	1	32.95	0	0.00	34.05	1	4,453	0.02%
2020/04/20	0	0.00	1	34.95	34.90	-1	4,514	-0.02%
2020/04/17	2	34.75	0	0.00	34.75	2	4,584	0.04%
2020/04/15	2	35.10	0	0.00	35.20	2	4,612	0.04%
2020/04/14	21	35.09	2	35.20	35.40	19	4,612	0.41%
2020/04/13	2	34.83	1	34.45	34.80	1	4,589	0.02%
2020/04/09	0	0.00	2	33.40	33.00	-2	4,571	-0.04%
2020/04/08	7	33.86	4	33.13	33.50	3	4,574	0.07%
2020/04/07	2	32.05	0	0.00	32.90	2	4,500	0.04%
2020/03/27	6	30.37	0	0.00	30.20	6	4,543	0.13%
2020/03/26	5	29.67	0	0.00	29.70	5	4,546	0.11%
2020/03/20	0	0.00	2	28.50	28.60	-2	5,173	-0.04%
2020/03/19	3	26.45	9	26.80	26.45	-6	5,391	-0.11%
2020/03/18	1	29.80	0	0.00	29.35	1	5,436	0.02%
2020/03/16	0	0.00	13	32.02	31.00	-13	5,561	-0.23%
2020/03/13	4	31.05	2	31.00	31.95	2	5,565	0.04%
2020/03/12	13	34.90	1	34.35	34.30	12	5,506	0.22%
2020/03/11	2	38.45	0	0.00	38.05	2	5,468	0.04%
2020/03/10	0	0.00	7	37.50	38.55	-7	5,761	-0.12%
2020/03/09	3	38.53	0	0.00	38.00	3	5,901	0.05%
2020/03/06	6	39.92	7	39.74	39.70	-1	5,920	-0.02%
2020/03/05	13	39.13	3	39.02	39.65	10	6,003	0.17%
2020/03/04	4	38.18	2	37.70	38.40	2	6,457	0.03%
2020/02/27	5	37.50	1	37.40	37.00	4	6,860	0.06%
2020/02/26	1	39.25	0	0.00	39.30	1	6,803	0.01%
2020/02/25	0	0.00	1	38.90	38.90	-1	6,761	-0.01%
2020/02/24	1	38.40	0	0.00	39.15	1	6,759	0.01%
2020/02/21	5	39.10	5	39.07	38.95	0	6,745	0.00%
2020/02/17	1	37.90	1	38.65	38.60	0	6,701	0.00%
2020/02/14	1	38.05	0	0.00	38.00	1	6,672	0.01%
2020/02/12	0	0.00	1	38.30	38.30	-1	6,714	-0.01%
2020/02/11	1	37.60	1	37.40	37.65	0	6,756	0.00%
2020/02/07	0	0.00	4	36.44	36.35	-4	7,364	-0.05%
2020/02/06	4	36.71	0	0.00	37.10	4	7,746	0.05%
2020/02/04	3	34.98	0	0.00	35.95	3	7,703	0.04%
2020/02/03	0	0.00	2	33.78	33.40	-2	7,678	-0.03%
2020/01/31	12	36.64	0	0.00	36.45	12	7,587	0.16%
2020/01/30	3	39.08	2	39.43	38.45	1	7,532	0.01%
2020/01/20	1	42.65	0	0.00	42.70	1	7,534	0.01%
2020/01/17	2	43.43	0	0.00	43.00	2	7,589	0.03%
2020/01/15	0	0.00	1	43.75	43.35	-1	7,873	-0.01%
2020/01/14	1	43.90	5	43.75	43.75	-4	8,146	-0.05%
2020/01/13	5	43.03	26	43.50	43.40	-21	8,108	-0.26%
2020/01/10	0	0.00	2	42.63	42.55	-2	8,078	-0.02%
2020/01/07	0	0.00	1	43.20	43.10	-1	8,246	-0.01%
2020/01/06	2	41.90	1	42.90	42.80	1	8,254	0.01%
2020/01/03	1	42.15	9	42.12	42.80	-8	8,271	-0.10%
2020/01/02	4	43.08	1	43.00	43.10	3	8,253	0.04%
2019/12/27	2	42.53	1	42.40	42.35	1	8,440	0.01%
2019/12/26	11	42.39	2	42.25	42.20	9	8,527	0.11%
2019/12/25	4	41.80	7	42.09	42.45	-3	8,590	-0.03%
2019/12/24	0	0.00	1	41.80	41.45	-1	8,942	-0.01%
2019/12/23	1	41.95	2	42.75	41.95	-1	8,962	-0.01%
2019/12/20	7	42.57	3	42.50	42.60	4	9,107	0.04%
2019/12/19	1	42.75	0	0.00	42.75	1	9,700	0.01%
2019/12/18	6	42.88	3	43.47	42.60	3	10,083	0.03%
2019/12/17	39	45.26	2	44.03	44.25	37	10,305	0.36%
2019/12/16	1	45.95	3	46.35	46.80	-2	10,013	-0.02%
2019/12/13	0	0.00	12	45.50	45.30	-12	9,961	-0.12%
2019/12/12	2	45.03	3	46.10	44.85	-1	10,269	-0.01%
2019/12/11	0	0.00	1	45.10	45.30	-1	10,281	-0.01%
2019/12/10	2	44.80	5	44.20	45.00	-3	10,391	-0.03%
2019/12/06	0	0.00	2	45.35	45.30	-2	10,519	-0.02%
2019/12/05	4	45.88	8	46.14	45.40	-4	10,532	-0.04%
2019/12/04	15	45.33	10	45.03	45.25	5	10,426	0.05%
2019/11/29	11	45.47	8	45.37	44.40	3	10,682	0.03%
2019/11/28	1	44.30	1	44.00	43.90	0	10,301	0.00%
2019/11/27	1	43.00	1	42.70	42.60	0	10,422	0.00%
2019/11/26	0	0.00	5	42.78	43.00	-5	10,526	-0.05%
2019/11/25	0	0.00	2	41.40	41.25	-2	10,621	-0.02%
2019/11/19	1	41.00	0	0.00	40.75	1	11,960	0.01%
2019/11/18	0	0.00	5	41.30	41.05	-5	12,160	-0.04%
2019/11/14	2	40.55	7	40.69	40.65	-5	12,744	-0.04%
2019/11/12	2	41.40	3	41.57	41.45	-1	13,341	-0.01%
2019/11/11	3	40.60	0	0.00	40.40	3	13,834	0.02%
2019/11/07	5	40.62	13	40.67	40.60	-8	14,552	-0.05%
2019/11/06	19	43.32	45	43.73	42.00	-26	14,468	-0.18%
2019/11/05	18	45.13	13	45.00	45.30	5	14,132	0.04%
2019/11/04	5	44.06	4	43.90	43.50	1	13,749	0.01%
2019/10/30	2	43.55	0	0.00	43.65	2	13,699	0.01%
2019/10/29	12	43.80	0	0.00	42.80	12	13,673	0.09%
2019/10/25	9	43.61	9	43.57	43.15	0	13,563	0.00%
2019/10/24	5	44.10	15	44.33	44.10	-10	13,517	-0.07%
2019/10/23	4	44.95	4	44.31	44.35	0	13,520	0.00%
2019/10/22	63	43.29	18	43.03	44.10	45	13,312	0.34%
2019/10/21	28	42.52	0	0.00	42.75	28	13,039	0.21%
2019/10/18	15	42.28	5	42.10	42.25	10	12,991	0.08%
2019/10/17	0	0.00	1	42.20	41.95	-1	12,961	-0.01%
2019/10/15	8	42.24	21	42.60	42.45	-13	12,807	-0.10%
2019/10/14	3	41.58	2	41.38	41.15	1	12,605	0.01%
2019/10/09	1	40.75	0	0.00	40.50	1	12,511	0.01%
2019/10/08	1	41.50	1	41.45	41.25	0	12,425	0.00%
2019/10/07	6	42.03	24	41.41	42.00	-18	12,362	-0.15%
2019/10/04	7	41.64	0	0.00	41.00	7	12,222	0.06%
2019/10/03	22	41.83	0	0.00	41.95	22	12,128	0.18%
2019/10/02	3	41.90	17	41.41	42.40	-14	12,070	-0.12%
2019/10/01	1	40.25	8	40.86	41.00	-7	11,963	-0.06%
2019/09/27	15	40.73	3	41.90	40.60	12	11,886	0.10%
2019/09/26	0	0.00	1	43.60	43.50	-1	11,505	-0.01%
2019/09/25	2	43.58	0	0.00	43.20	2	11,442	0.02%
2019/09/24	3	43.38	62	44.63	43.45	-59	11,299	-0.52%
2019/09/23	14	47.74	8	47.44	46.80	6	10,695	0.06%
2019/09/20	33	48.16	22	47.78	48.60	11	10,293	0.11%
2019/09/19	5	46.40	6	46.66	46.90	-1	9,803	-0.01%
2019/09/18	10	47.24	5	47.12	46.55	5	9,709	0.05%
2019/09/17	19	47.28	24	47.52	47.10	-5	9,484	-0.05%
2019/09/16	8	46.06	0	0.00	46.50	8	9,039	0.09%
2019/09/12	0	0.00	1	44.60	46.35	-1	8,913	-0.01%
2019/09/11	2	45.95	1	45.70	45.20	1	8,751	0.01%
2019/09/10	26	45.49	5	45.45	45.30	21	8,666	0.24%
2019/09/09	0	0.00	4	46.64	46.50	-4	8,491	-0.05%
2019/09/06	6	47.38	4	46.89	46.30	2	8,432	0.02%
2019/09/05	24	46.43	36	46.59	46.70	-12	8,273	-0.15%
2019/09/04	3	44.55	4	44.65	45.25	-1	7,862	-0.01%
2019/09/03	12	44.83	11	45.00	45.05	1	7,723	0.01%
2019/09/02	6	44.13	26	44.46	44.50	-20	7,511	-0.27%
2019/08/30	25	44.73	7	44.97	43.20	18	7,313	0.25%
2019/08/29	2	46.60	1	46.75	46.80	1	6,927	0.01%
2019/08/28	8	46.09	14	46.25	46.30	-6	6,709	-0.09%
2019/08/27	65	46.33	78	46.41	46.50	-13	6,414	-0.20%
2019/08/26	9	42.09	19	42.88	43.55	-10	5,719	-0.17%
2019/08/23	8	43.30	29	43.16	42.95	-21	5,531	-0.38%
2019/08/22	0	0.00	22	42.67	42.30	-22	5,193	-0.42%
2019/08/21	5	42.20	7	42.06	42.00	-2	4,975	-0.04%
2019/08/20	6	41.41	6	42.06	40.80	0	4,749	0.00%
2019/08/19	13	43.16	13	43.20	42.30	0	4,500	0.00%
2019/08/16	19	41.70	7	41.59	41.75	12	4,112	0.29%
2019/08/15	40	41.50	27	41.58	41.80	13	3,876	0.34%
2019/08/14	34	40.81	38	40.99	41.50	-4	3,444	-0.12%
2019/08/13	6	38.37	34	38.20	38.20	-28	2,872	-0.97%
2019/08/12	0	0.00	13	38.02	38.10	-13	2,255	-0.58%
2019/08/08	5	33.89	28	34.15	34.65	-23	2,010	-1.14%
2019/08/07	8	33.63	3	33.55	33.65	5	1,853	0.27%
2019/08/06	4	31.26	0	0.00	32.65	4	1,774	0.23%
2019/08/05	0	0.00	5	32.03	32.00	-5	1,759	-0.28%
2019/08/02	14	32.59	2	33.00	32.30	12	1,764	0.68%
2019/08/01	6	33.53	5	33.91	33.40	1	1,744	0.06%
2019/07/30	6	32.58	10	33.08	32.80	-4	1,668	-0.24%
2019/07/29	6	33.44	6	33.70	33.70	0	1,635	0.00%
2019/07/25	11	32.83	1	32.90	32.75	10	1,546	0.65%
2019/07/23	0	0.00	4	31.78	31.80	-4	1,489	-0.27%
2019/07/22	0	0.00	3	31.30	31.20	-3	1,466	-0.20%
2019/07/19	0	0.00	2	31.15	31.15	-2	1,504	-0.13%
2019/07/17	0	0.00	3	31.20	31.00	-3	1,504	-0.20%
2019/07/16	4	31.35	0	0.00	31.10	4	1,542	0.26%
2019/07/15	0	0.00	1	31.05	31.10	-1	1,577	-0.06%
2019/07/04	1	31.30	5	31.35	31.45	-4	1,864	-0.21%
2019/07/02	4	31.44	0	0.00	31.50	4	2,063	0.19%
2019/07/01	0	0.00	1	31.00	31.45	-1	2,088	-0.05%
2019/06/27	2	32.53	0	0.00	32.60	2	2,417	0.08%
2019/06/26	5	32.00	5	31.90	31.80	0	2,493	0.00%
2019/06/24	0	0.00	1	32.30	32.30	-1	2,576	-0.04%
2019/06/19	1	32.05	0	0.00	32.00	1	2,584	0.04%
2019/06/14	0	0.00	1	31.35	31.35	-1	2,623	-0.04%
2019/06/13	2	29.50	2	29.95	31.00	0	2,623	0.00%
2019/05/16	1	29.80	0	0.00	29.60	1	3,536	0.03%
2019/05/15	0	0.00	1	30.15	30.05	-1	3,645	-0.03%
2019/05/09	0	0.00	10	30.50	30.35	-10	3,760	-0.27%
2019/05/08	0	0.00	1	31.35	31.30	-1	3,748	-0.03%
2019/05/07	3	31.93	0	0.00	31.85	3	3,774	0.08%
2019/05/06	10	31.74	0	0.00	31.70	10	3,817	0.26%
2019/05/02	2	33.00	0	0.00	33.00	2	3,818	0.05%
2019/04/29	15	33.33	1	33.05	33.00	14	3,914	0.36%
2019/04/26	0	0.00	3	34.10	34.00	-3	3,924	-0.08%
2019/04/25	1	35.00	0	0.00	34.60	1	3,952	0.03%
2019/04/24	0	0.00	3	34.25	34.65	-3	4,013	-0.07%
2019/04/23	5	34.10	0	0.00	34.40	5	4,004	0.12%
2019/04/22	5	34.65	0	0.00	34.55	5	4,007	0.12%
2019/04/19	2	34.43	0	0.00	34.90	2	4,037	0.05%
2019/04/18	0	0.00	2	34.68	33.85	-2	4,000	-0.05%
2019/04/16	2	34.78	5	34.50	34.90	-3	4,021	-0.07%
2019/04/15	2	33.85	11	33.72	33.75	-9	3,935	-0.23%
2019/04/12	23	33.18	0	0.00	32.80	23	3,916	0.59%
2019/04/11	2	33.45	0	0.00	33.15	2	3,913	0.05%
2019/04/09	3	34.72	2	35.15	34.35	1	3,879	0.03%
2019/04/08	7	33.66	0	0.00	34.00	7	3,761	0.19%
2019/04/03	8	34.56	1	34.55	34.60	7	3,670	0.19%
2019/04/02	21	34.81	50	35.02	34.55	-29	3,618	-0.80%
2019/04/01	17	33.38	2	33.60	33.40	15	3,357	0.45%
2019/03/29	3	32.63	2	32.45	33.30	1	3,274	0.03%
2019/03/28	1	32.45	0	0.00	32.45	1	3,149	0.03%
2019/03/27	4	32.44	5	32.94	32.70	-1	3,173	-0.03%
2019/03/26	5	31.98	0	0.00	31.85	5	3,124	0.16%
2019/03/25	4	31.81	1	31.95	31.95	3	3,122	0.10%
2019/03/22	1	32.25	0	0.00	32.15	1	3,069	0.03%
2019/03/21	0	0.00	5	32.25	32.15	-5	3,059	-0.16%
2019/03/20	0	0.00	5	31.85	31.85	-5	3,073	-0.16%
2019/03/19	0	0.00	1	32.65	32.20	-1	3,165	-0.03%
2019/03/18	4	32.48	9	32.57	32.50	-5	3,114	-0.16%
2019/03/15	0	0.00	7	31.79	31.75	-7	3,052	-0.23%
2019/03/14	5	30.98	0	0.00	30.75	5	3,083	0.16%
2019/03/12	0	0.00	1	31.15	31.00	-1	3,192	-0.03%
2019/03/11	2	31.30	1	31.15	31.15	1	3,259	0.03%
2019/03/07	10	31.30	1	31.65	31.30	9	3,361	0.27%
2019/03/05	0	0.00	20	31.85	31.65	-20	3,417	-0.59%
2019/02/27	2	32.28	5	31.64	32.50	-3	3,436	-0.09%
2019/02/26	25	32.85	30	32.92	32.55	-5	3,339	-0.15%
2019/02/22	1	30.80	6	30.31	30.30	-5	2,923	-0.17%
2019/02/21	2	30.75	0	0.00	30.80	2	2,927	0.07%
2019/02/20	4	31.09	0	0.00	30.75	4	2,971	0.13%
2019/02/18	0	0.00	5	31.25	30.70	-5	2,941	-0.17%
2019/02/14	1	31.45	0	0.00	31.20	1	2,878	0.03%
2019/02/12	10	30.30	0	0.00	30.60	10	2,821	0.35%
2019/02/11	2	30.90	10	31.00	30.70	-8	2,757	-0.29%
2019/01/22	10	29.85	1	30.00	30.00	9	2,639	0.34%
2019/01/21	2	30.00	7	30.23	30.05	-5	2,591	-0.19%
2019/01/16	1	29.50	2	29.40	29.55	-1	2,448	-0.04%
2019/01/15	2	28.10	0	0.00	28.15	2	2,341	0.09%
2019/01/11	2	28.30	2	28.10	28.30	0	2,327	0.00%
2019/01/09	0	0.00	1	27.90	27.85	-1	2,264	-0.04%
2019/01/08	4	27.61	4	27.75	27.90	0	2,242	0.00%
2019/01/07	1	26.50	0	0.00	27.30	1	2,172	0.05%
2019/01/02	0	0.00	5	27.70	27.55	-5	2,192	-0.23%
2018/12/28	0	0.00	1	28.30	28.05	-1	2,188	-0.05%
2018/12/26	0	0.00	3	28.25	28.25	-3	2,194	-0.14%
2018/12/25	0	0.00	2	29.05	29.10	-2	2,183	-0.09%
2018/12/24	7	29.54	8	29.76	29.85	-1	2,183	-0.05%
2018/12/21	0	0.00	1	28.60	28.40	-1	2,135	-0.05%
2018/12/20	3	28.80	0	0.00	28.30	3	2,195	0.14%
2018/12/19	0	0.00	3	28.50	29.30	-3	2,155	-0.14%
2018/12/18	0	0.00	6	28.08	28.10	-6	2,125	-0.28%
2018/12/17	0	0.00	5	29.06	28.55	-5	2,123	-0.24%
2018/12/12	0	0.00	7	29.84	30.00	-7	2,202	-0.32%
2018/12/10	0	0.00	2	27.85	27.70	-2	2,176	-0.09%
2018/12/07	2	28.55	4	28.48	28.20	-2	2,176	-0.09%
2018/12/05	6	31.03	0	0.00	30.70	6	2,055	0.29%
2018/12/04	3	31.40	3	31.30	31.95	0	2,034	0.00%
2018/12/03	3	30.40	16	30.44	30.90	-13	1,987	-0.65%
2018/11/30	8	29.31	3	29.28	30.00	5	1,923	0.26%
2018/11/29	14	29.73	8	30.11	29.60	6	1,891	0.32%
2018/11/28	5	29.05	8	29.03	29.40	-3	1,809	-0.17%
2018/11/26	2	28.50	3	28.10	28.45	-1	1,750	-0.06%
2018/11/22	0	0.00	7	28.68	28.00	-7	1,724	-0.41%
2018/11/21	3	28.40	0	0.00	28.30	3	1,742	0.17%
2018/11/20	5	28.40	0	0.00	28.40	5	1,737	0.29%
2018/11/19	0	0.00	1	28.85	29.00	-1	1,710	-0.06%
2018/11/14	2	27.70	0	0.00	27.70	2	1,647	0.12%
2018/11/13	4	27.79	0	0.00	28.05	4	1,671	0.24%
2018/11/12	3	28.43	0	0.00	28.35	3	1,689	0.18%
2018/11/09	0	0.00	3	27.00	27.30	-3	1,623	-0.18%
2018/11/07	0	0.00	5	27.00	27.20	-5	1,643	-0.30%
2018/11/06	0	0.00	5	26.75	26.70	-5	1,720	-0.29%
2018/11/02	8	27.33	0	0.00	27.15	8	1,795	0.45%
2018/11/01	4	25.85	0	0.00	26.00	4	1,743	0.23%
2018/10/31	0	0.00	6	24.63	25.45	-6	1,740	-0.34%
2018/10/29	2	24.00	0	0.00	23.95	2	1,746	0.11%
2018/10/17	0	0.00	2	27.40	26.20	-2	1,908	-0.10%
2018/10/15	1	25.45	0	0.00	25.60	1	1,914	0.05%
2018/10/12	1	25.10	3	25.75	25.60	-2	1,912	-0.10%
2018/10/11	8	25.75	20	25.75	25.75	-12	1,897	-0.63%
2018/10/09	6	28.69	0	0.00	28.60	6	1,890	0.32%
2018/10/03	11	31.60	0	0.00	31.60	11	1,883	0.58%
2018/10/02	8	31.94	0	0.00	31.90	8	1,892	0.42%
2018/10/01	7	32.40	0	0.00	32.45	7	1,906	0.37%
2018/09/28	3	31.90	3	31.90	31.90	0	1,948	0.00%
2018/09/27	3	32.10	3	31.85	31.85	0	1,955	0.00%
2018/09/18	5	31.90	0	0.00	32.00	5	1,990	0.25%
2018/09/17	17	32.38	0	0.00	32.25	17	2,018	0.84%
2018/09/14	1	30.80	2	31.48	32.80	-1	2,040	-0.05%
2018/09/12	0	0.00	1	29.70	29.35	-1	1,973	-0.05%
2018/09/07	0	0.00	76	31.44	30.60	-76	1,997	-3.80%
2018/08/29	0	0.00	5	33.30	33.15	-5	2,396	-0.21%
2018/08/28	4	32.90	0	0.00	33.30	4	2,399	0.17%
2018/08/24	0	0.00	1	32.10	31.95	-1	2,418	-0.04%
2018/08/23	3	32.38	2	32.30	32.10	1	2,534	0.04%
2018/08/21	1	31.60	0	0.00	31.60	1	2,546	0.04%
2018/08/17	1	33.40	0	0.00	33.40	1	2,584	0.04%
2018/08/16	0	0.00	28	32.10	32.60	-28	2,627	-1.07%
2018/08/14	0	0.00	1	33.05	33.50	-1	2,631	-0.04%
2018/08/13	60	32.93	0	0.00	32.60	60	2,627	2.28%
2018/08/10	30	36.03	0	0.00	35.80	30	2,563	1.17%
2018/08/02	32	39.14	0	0.00	38.50	32	2,624	1.22%
2018/08/01	5	38.50	11	38.75	39.00	-6	2,603	-0.23%
2018/07/31	0	0.00	2	38.40	38.65	-2	2,586	-0.08%
2018/07/27	0	0.00	1	38.05	38.05	-1	2,603	-0.04%
2018/07/26	1	38.35	0	0.00	38.05	1	2,625	0.04%
2018/07/11	0	0.00	1	37.40	37.35	-1	2,875	-0.03%
2018/07/06	12	37.67	0	0.00	38.00	12	3,328	0.36%
2018/07/05	1	37.25	0	0.00	37.20	1	3,292	0.03%
2018/06/28	3	40.45	2	40.15	40.00	1	3,311	0.03%
2018/06/26	1	40.50	3	40.55	40.20	-2	3,309	-0.06%
2018/06/25	9	41.53	0	0.00	41.25	9	3,337	0.27%
2018/06/22	0	0.00	5	41.05	41.05	-5	3,324	-0.15%
2018/06/20	7	41.33	3	41.30	40.85	4	3,344	0.12%
2018/06/19	3	42.25	12	41.98	41.50	-9	3,344	-0.27%
2018/06/13	1	42.10	0	0.00	41.45	1	3,282	0.03%
2018/06/12	7	42.75	20	42.92	42.20	-13	3,249	-0.40%
2018/06/11	5	40.93	0	0.00	41.50	5	3,079	0.16%
2018/06/07	0	0.00	13	40.85	40.65	-13	3,184	-0.41%
2018/06/06	2	40.70	2	40.65	40.70	0	3,253	0.00%
2018/06/05	4	40.34	1	40.45	40.05	3	3,324	0.09%
2018/06/04	0	0.00	2	40.40	40.30	-2	3,317	-0.06%
2018/05/31	2	40.30	0	0.00	39.85	2	3,334	0.06%
2018/05/28	1	39.35	1	39.15	39.10	0	3,434	0.00%
2018/05/25	1	39.50	1	39.35	39.20	0	3,448	0.00%
2018/05/24	3	39.57	0	0.00	39.55	3	3,460	0.09%
2018/05/23	1	39.05	5	38.80	38.85	-4	3,418	-0.12%
2018/05/22	2	39.00	0	0.00	39.00	2	3,449	0.06%
2018/05/18	0	0.00	1	38.80	38.75	-1	3,462	-0.03%
2018/05/17	12	39.39	2	39.15	39.25	10	3,513	0.28%
2018/05/16	3	38.43	0	0.00	38.50	3	3,507	0.09%
2018/05/15	0	0.00	5	38.75	38.25	-5	3,546	-0.14%
2018/05/14	0	0.00	2	38.45	38.40	-2	3,649	-0.05%
2018/05/10	0	0.00	1	39.25	39.05	-1	3,711	-0.03%
2018/05/07	0	0.00	5	38.00	37.95	-5	3,852	-0.13%
2018/05/04	10	38.60	5	38.20	38.15	5	3,982	0.13%
2018/05/03	10	38.35	0	0.00	38.15	10	4,055	0.25%
2018/05/02	1	38.85	0	0.00	38.85	1	4,171	0.02%
2018/04/30	5	39.35	0	0.00	39.15	5	4,180	0.12%
2018/04/25	2	39.13	1	39.50	39.90	1	4,308	0.02%
2018/04/24	1	39.70	1	39.55	39.55	0	4,371	0.00%
2018/04/23	2	41.30	0	0.00	41.25	2	4,359	0.05%
2018/04/20	2	43.10	2	42.70	43.10	0	4,368	0.00%
2018/04/18	2	42.85	2	42.70	42.85	0	4,569	0.00%
2018/04/17	4	42.70	23	43.17	42.65	-19	4,625	-0.41%
2018/04/16	4	43.45	2	43.90	43.40	2	4,656	0.04%
2018/04/13	9	44.17	1	44.00	43.95	8	4,860	0.16%
2018/04/02	0	0.00	5	43.40	43.15	-5	5,508	-0.09%
2018/03/31	0	0.00	1	43.65	43.35	-1	5,627	-0.02%
2018/03/29	0	0.00	26	43.50	43.05	-26	5,768	-0.45%
2018/03/27	5	42.60	0	0.00	42.60	5	5,873	0.09%
2018/03/23	0	0.00	2	41.25	41.20	-2	5,934	-0.03%
2018/03/19	2	42.45	2	42.45	42.45	0	6,177	0.00%
2018/03/16	2	42.45	2	42.95	42.45	0	6,222	0.00%
2018/03/15	2	42.95	2	43.25	42.95	0	6,249	0.00%
2018/03/14	2	43.80	0	0.00	43.25	2	6,329	0.03%
2018/03/13	2	43.55	2	43.25	43.55	0	6,380	0.00%
2018/03/12	7	43.66	4	43.23	43.25	3	6,518	0.05%
2018/03/09	6	43.25	3	43.27	43.20	3	6,528	0.05%
2018/03/08	2	42.65	3	42.57	42.50	-1	6,468	-0.02%
2018/03/07	1	42.50	0	0.00	42.45	1	6,481	0.02%
2018/03/06	4	42.46	0	0.00	42.20	4	6,567	0.06%
2018/03/02	31	43.65	64	43.51	43.20	-33	6,704	-0.49%
2018/03/01	5	42.91	3	42.67	43.30	2	6,668	0.03%
2018/02/27	4	42.78	3	42.48	42.40	1	6,750	0.01%
2018/02/26	2	42.50	2	42.35	42.35	0	6,778	0.00%
2018/02/23	2	42.20	13	41.61	41.60	-11	6,778	-0.16%
2018/02/22	4	41.80	9	41.40	41.45	-5	6,832	-0.07%
2018/02/21	0	0.00	4	40.56	40.80	-4	6,834	-0.06%
2018/02/12	60	39.50	0	0.00	39.30	60	6,862	0.87%
2018/02/09	22	37.93	4	39.05	39.45	18	6,936	0.26%
2018/02/08	13	40.02	0	0.00	39.80	13	6,955	0.19%
2018/02/07	1	41.60	1	41.70	41.30	0	7,144	0.00%
2018/02/06	11	41.12	3	40.55	40.50	8	7,439	0.11%
2018/02/05	6	42.67	2	43.25	43.70	4	7,371	0.05%
2018/02/01	0	0.00	4	44.28	43.60	-4	7,484	-0.05%
2018/01/31	1	43.90	53	43.16	44.05	-52	7,600	-0.68%
2018/01/30	2	44.25	2	44.08	43.65	0	7,710	0.00%
2018/01/29	5	44.22	11	44.23	43.60	-6	7,968	-0.08%
2018/01/26	12	43.23	0	0.00	43.10	12	7,980	0.15%
2018/01/25	2	43.20	9	43.20	43.05	-7	8,232	-0.09%
2018/01/24	1	41.90	0	0.00	41.85	1	8,277	0.01%
2018/01/22	3	42.10	3	42.12	41.90	0	8,993	0.00%
2018/01/19	4	41.89	19	41.98	41.70	-15	9,081	-0.17%
2018/01/18	9	43.03	0	0.00	42.50	9	9,067	0.10%
2018/01/17	4	42.54	0	0.00	42.45	4	9,108	0.04%
2018/01/16	2	43.08	5	43.12	43.10	-3	9,125	-0.03%
2018/01/15	11	44.74	2	44.20	44.00	9	9,125	0.10%
2018/01/11	2	43.83	0	0.00	43.35	2	9,218	0.02%
2018/01/10	5	44.20	0	0.00	43.65	5	9,373	0.05%
2018/01/09	23	44.82	19	44.48	44.05	4	9,536	0.04%
2018/01/08	13	44.67	19	44.88	44.90	-6	9,404	-0.06%
2018/01/05	18	42.87	4	42.79	42.80	14	8,875	0.16%
2018/01/04	1	41.40	1	41.35	41.40	0	8,731	0.00%
2018/01/03	3	42.03	4	41.84	41.75	-1	8,915	-0.01%
2018/01/02	5	41.05	1	41.50	41.10	4	9,051	0.04%