金居 (8358)-台新-三民券商分點個股進出

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(已收盤)

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

金居 (8358)籌碼相關－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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	10	61.12	38	60.57	61.50	-28	1,523	-1.84%
2024/11/19	0	0.00	5	57.10	57.40	-5	1,498	-0.33%
2024/11/13	1	58.00	0	0.00	57.80	1	1,593	0.06%
2024/11/12	6.5	58.03	0	0.00	57.80	6.5	1,621	0.40%
2024/11/11	34	58.55	1	58.90	59.10	33	1,649	2.00%
2024/11/07	0	0.00	2	61.10	61.20	-2	1,692	-0.12%
2024/11/01	0	0.00	4	60.20	60.70	-4	1,949	-0.21%
2024/10/30	3	59.77	0	0.00	59.50	3	1,977	0.15%
2024/10/28	0	0.00	7	62.10	61.00	-7	2,031	-0.34%
2024/10/25	3	61.53	21	61.62	61.80	-18	2,037	-0.88%
2024/10/23	0	0.00	1	60.70	60.80	-1	2,074	-0.05%
2024/10/22	0	0.00	5	60.20	60.20	-5	2,112	-0.24%
2024/10/21	2	59.40	5	59.90	59.90	-3	2,210	-0.14%
2024/10/18	6	59.05	0	0.00	58.90	6	2,277	0.26%
2024/10/17	2	59.60	3	59.90	59.90	-1	2,359	-0.04%
2024/10/16	13	59.06	3	59.00	59.00	10	2,432	0.41%
2024/10/15	7	59.30	2	59.20	59.30	5	2,547	0.20%
2024/10/14	1	58.80	0	0.00	59.10	1	2,714	0.04%
2024/10/11	6	58.62	0	0.00	58.50	6	2,921	0.21%
2024/10/09	1	59.50	0	0.00	59.60	1	3,527	0.03%
2024/10/08	0	0.00	4	60.30	60.10	-4	3,759	-0.11%
2024/10/07	0	0.00	2	60.60	60.80	-2	3,858	-0.05%
2024/10/04	3	60.00	0	0.00	59.90	3	3,974	0.08%
2024/10/01	2	60.80	1	60.70	60.70	1	4,111	0.02%
2024/09/30	0	0.00	2	61.25	61.10	-2	4,144	-0.05%
2024/09/25	13	62.50	1	63.40	62.20	12	4,294	0.28%
2024/09/24	3	61.50	0	0.00	61.50	3	4,308	0.07%
2024/09/23	1	62.00	2	61.70	61.80	-1	4,402	-0.02%
2024/09/20	0	0.00	3	61.50	61.30	-3	4,520	-0.07%
2024/09/13	1	61.40	0	0.00	61.30	1	4,913	0.02%
2024/09/11	0	0.00	3	60.30	59.70	-3	5,106	-0.06%
2024/09/10	2	61.30	0.1	59.90	59.80	1.9	5,147	0.04%
2024/09/09	3	59.50	3	60.90	61.00	0	5,179	0.00%
2024/09/06	1	60.50	0	0.00	60.60	1	5,247	0.02%
2024/09/05	4	61.05	7	61.01	60.70	-3	5,376	-0.06%
2024/09/04	4	61.30	3	61.40	60.30	1	5,465	0.02%
2024/09/03	2	64.45	3	64.50	64.00	-1	5,479	-0.02%
2024/09/02	1	64.50	0	0.00	64.50	1	5,485	0.02%
2024/08/30	1	65.80	2	65.70	64.80	-1	5,487	-0.02%
2024/08/29	10	63.45	0	0.00	63.80	10	5,509	0.18%
2024/08/28	2	64.00	0	0.00	63.70	2	5,546	0.04%
2024/08/27	0	0.00	5	63.44	63.90	-5	5,572	-0.09%
2024/08/26	14	63.90	1	64.30	63.40	13	5,635	0.23%
2024/08/23	2	62.25	1	64.00	64.00	1	5,655	0.02%
2024/08/22	1	63.10	1	63.70	63.10	0	5,716	0.00%
2024/08/21	2	63.05	2	62.90	62.70	0	5,810	0.00%
2024/08/20	0	0.00	4	63.83	63.60	-4	5,872	-0.07%
2024/08/19	1	62.70	0	0.00	62.70	1	5,993	0.02%
2024/08/16	2	62.40	0	0.00	62.30	2	6,135	0.03%
2024/08/14	0	0.00	3	62.00	62.00	-3	6,933	-0.04%
2024/08/13	3	61.23	5	61.86	61.80	-2	7,050	-0.03%
2024/08/12	8	61.71	0.5	61.60	61.30	7.5	7,611	0.10%
2024/08/09	0	0.00	7	61.84	62.00	-7	7,918	-0.09%
2024/08/08	3.2	59.54	2	59.80	60.00	1.2	7,934	0.02%
2024/08/07	7	60.99	9.2	60.83	60.70	-2.2	7,972	-0.03%
2024/08/06	14	56.15	7	57.46	58.10	7	7,962	0.09%
2024/08/05	7.4	58.63	19	58.34	58.30	-11.6	7,876	-0.15%
2024/08/02	4.1	66.08	9	66.30	64.70	-4.9	7,805	-0.06%
2024/08/01	0	0.00	3	66.67	67.20	-3	7,798	-0.04%
2024/07/31	8	64.71	5	64.78	64.70	3	7,785	0.04%
2024/07/30	7	63.29	12	64.04	64.50	-5	7,880	-0.06%
2024/07/26	3	64.50	0	0.00	64.80	3	7,876	0.04%
2024/07/23	7	66.56	0	0.00	66.50	7	7,897	0.09%
2024/07/22	8	67.15	21.4	68.02	66.20	-13.4	7,942	-0.17%
2024/07/19	12	69.53	9	70.01	69.00	3	7,872	0.04%
2024/07/18	15	71.07	2	70.95	71.00	13	7,854	0.17%
2024/07/17	15.2	72.79	11	72.80	72.70	4.2	7,787	0.05%
2024/07/16	25	72.50	22	72.41	72.70	3	7,765	0.04%
2024/07/15	25.4	73.39	4	73.92	73.00	21.4	7,716	0.28%
2024/07/12	34	75.20	28	75.94	75.20	6	7,599	0.08%
2024/07/11	47.5	75.43	54.5	76.01	75.20	-7	7,447	-0.09%
2024/07/10	9	71.33	27	71.15	71.60	-18	6,915	-0.26%
2024/07/09	10	68.67	3	68.20	67.80	7	6,895	0.10%
2024/07/08	12	70.17	5	70.20	70.30	7	7,096	0.10%
2024/07/05	5	71.62	22.6	71.39	71.60	-17.6	7,195	-0.24%
2024/07/04	5	70.30	1	70.20	70.50	4	7,211	0.06%
2024/07/03	7	70.89	19.1	70.85	70.60	-12.1	7,641	-0.16%
2024/07/02	12	70.44	4	70.55	70.00	8	7,836	0.10%
2024/07/01	1	70.60	5	70.86	70.30	-4	7,963	-0.05%
2024/06/28	10	70.30	1	70.50	70.20	9	8,357	0.11%
2024/06/27	3	70.90	0	0.00	70.50	3	8,539	0.04%
2024/06/26	4	70.63	6	70.57	70.80	-2	8,484	-0.02%
2024/06/25	8	68.35	12	69.53	70.00	-4	8,374	-0.05%
2024/06/24	10	68.88	2	68.65	69.20	8	8,318	0.10%
2024/06/21	1	70.50	2	70.65	70.00	-1	8,207	-0.01%
2024/06/20	0	0.00	18	68.48	68.30	-18	8,069	-0.22%
2024/06/19	4.2	66.82	0	0.00	66.60	4.2	8,007	0.05%
2024/06/18	26.1	68.17	5	67.80	67.80	21.1	7,930	0.27%
2024/06/17	0.3	69.73	0	0.00	69.40	0.3	7,901	0.00%
2024/06/14	10	69.65	0	0.00	69.70	10	7,865	0.13%
2024/06/12	2	71.25	5.1	71.02	70.80	-3.1	7,745	-0.04%
2024/06/11	1	70.60	0	0.00	70.20	1	7,608	0.01%
2024/06/07	2	69.45	0	0.00	68.50	2	7,512	0.03%
2024/06/06	4	68.18	1	68.00	68.30	3	7,460	0.04%
2024/06/05	0	0.00	7	68.64	68.10	-7	7,427	-0.09%
2024/06/04	10	69.69	5	69.66	69.20	5	7,444	0.07%
2024/06/03	1.9	68.44	5.1	68.79	69.30	-3.3	7,366	-0.04%
2024/05/31	1.2	67.89	0	0.00	67.50	1.2	7,324	0.02%
2024/05/30	3	68.27	2	68.00	67.40	1	7,298	0.01%
2024/05/29	17	69.71	0.7	69.90	69.40	16.3	7,228	0.23%
2024/05/28	6.1	69.80	8.3	70.80	70.60	-2.2	7,183	-0.03%
2024/05/27	5	71.68	10	71.15	70.40	-5	7,097	-0.07%
2024/05/24	22	70.15	6.5	70.02	70.20	15.5	6,999	0.22%
2024/05/23	9	69.22	1	69.50	69.00	8	6,910	0.12%
2024/05/22	10	71.09	7	70.93	70.70	3	6,758	0.04%
2024/05/21	60	72.65	61.6	72.33	71.60	-1.6	6,625	-0.02%
2024/05/20	28	71.54	34	71.74	71.50	-6	6,136	-0.10%
2024/05/17	13	68.67	13.4	69.04	69.20	-0.4	5,822	-0.01%
2024/05/16	29.4	71.35	43.2	71.21	70.20	-13.9	5,751	-0.24%
2024/05/15	11	69.18	41	67.62	69.00	-30	5,358	-0.56%
2024/05/14	4	64.90	6	65.53	64.80	-2	5,009	-0.04%
2024/05/13	1	64.50	11	65.25	63.90	-10	4,976	-0.20%
2024/05/10	1	64.80	0	0.00	65.30	1	4,921	0.02%
2024/05/07	4	63.63	4	64.40	64.20	0	4,855	0.00%
2024/05/06	4	64.58	4	64.35	64.00	0	4,826	0.00%
2024/05/03	12	66.96	2	68.25	65.40	10	4,789	0.21%
2024/05/02	0	0.00	1	65.50	65.80	-1	4,674	-0.02%
2024/04/30	0	0.00	1	66.30	65.30	-1	4,648	-0.02%
2024/04/29	0	0.00	4	65.40	65.90	-4	4,610	-0.09%
2024/04/26	0	0.00	21	64.33	64.60	-21	4,595	-0.46%
2024/04/25	1	62.50	2	63.40	62.50	-1	4,516	-0.02%
2024/04/24	2	63.20	3	62.07	63.00	-1	4,488	-0.02%
2024/04/23	8	59.91	0	0.00	60.00	8	4,476	0.18%
2024/04/22	5	60.56	1	59.90	59.90	4	4,457	0.09%
2024/04/19	17	62.94	9.5	63.60	62.30	7.5	4,411	0.17%
2024/04/18	7.1	63.58	3	63.93	64.10	4.1	4,358	0.09%
2024/04/17	0	0.00	3	64.77	64.40	-3	4,311	-0.07%
2024/04/16	2	63.35	96	63.31	62.50	-94	4,254	-2.21%
2024/04/15	20	66.70	7	66.14	65.30	13	4,169	0.31%
2024/04/12	33.1	68.35	28.3	69.43	67.20	4.8	3,954	0.12%
2024/04/11	4	66.88	44	68.19	67.20	-40	3,653	-1.10%
2024/04/10	6	66.42	4	66.48	66.00	2	3,458	0.06%
2024/04/09	25	68.67	23	68.06	66.80	2	3,309	0.06%
2024/04/08	12.6	65.44	16	65.84	65.50	-3.4	2,837	-0.12%
2024/04/03	10	64.55	17	64.76	64.20	-7	2,583	-0.27%
2024/04/02	8	64.00	32	64.70	64.20	-24	2,408	-1.00%
2024/04/01	15	62.53	20	61.91	62.70	-5	1,963	-0.25%
2024/03/29	7	59.53	13	59.14	59.50	-6	1,748	-0.34%
2024/03/28	1	58.30	0	0.00	58.30	1	1,710	0.06%
2024/03/27	10	57.70	0	0.00	57.50	10	1,697	0.59%
2024/03/26	0	0.00	1	57.70	57.50	-1	1,692	-0.06%
2024/03/25	0	0.00	1	59.80	58.60	-1	1,715	-0.06%
2024/03/22	0	0.00	21	59.70	59.40	-21	1,714	-1.22%
2024/03/20	1	58.00	21	58.59	59.30	-20	1,740	-1.15%
2024/03/19	0	0.00	1	58.70	58.60	-1	1,680	-0.06%
2024/03/18	0	0.00	1	57.90	58.10	-1	1,690	-0.06%
2024/03/12	0	58.30	0	0.00	58.10	0	1,751	0.00%
2024/03/11	2	57.10	2	57.00	57.50	0	1,795	0.00%
2024/03/08	18	56.69	0	0.00	56.60	18	1,805	1.00%
2024/03/07	5	58.70	5	58.70	58.30	0	1,794	0.00%
2024/03/06	0	0.00	1	59.40	59.20	-1	1,827	-0.05%
2024/03/05	9	59.00	0	0.00	58.80	9	1,897	0.47%
2024/03/01	3	59.23	7	59.10	59.10	-4	1,951	-0.20%
2024/02/29	0	0.00	3	59.20	59.20	-3	1,970	-0.15%
2024/02/27	4	59.95	0	0.00	59.50	4	2,005	0.20%
2024/02/22	1	61.00	0	0.00	60.70	1	2,216	0.05%
2024/02/21	1	61.40	0	0.00	61.50	1	2,242	0.04%
2024/02/20	0	0.00	3	61.90	61.60	-3	2,275	-0.13%
2024/02/19	11	63.37	16	63.05	62.50	-5	2,263	-0.22%
2024/02/16	2	63.20	19	63.16	63.50	-17	2,226	-0.76%
2024/02/15	5.5	58.93	0	0.00	58.90	5.5	2,041	0.27%
2024/02/05	3	59.97	3	59.73	59.70	0	2,092	0.00%
2024/02/02	0.1	59.60	0	0.00	59.20	0.1	2,110	0.00%
2024/01/24	0	0.00	3	60.63	60.50	-3	2,316	-0.13%
2024/01/23	2	60.75	1	60.50	60.40	1	2,426	0.04%
2024/01/22	3	60.57	0	0.00	60.80	3	2,463	0.12%
2024/01/19	0	0.00	1	59.50	59.80	-1	2,550	-0.04%
2024/01/18	10	57.80	0	58.30	58.30	10	2,721	0.37%
2024/01/17	0	59.10	0	0.00	58.10	0	2,785	0.00%
2024/01/16	1	58.90	0	0.00	59.10	1	2,788	0.04%
2024/01/15	1	59.70	0	0.00	59.10	1	2,850	0.04%
2024/01/11	1	57.90	0	0.00	58.70	1	2,978	0.03%
2024/01/09	1	58.10	1	58.10	57.70	0	3,155	0.00%
2024/01/08	3	58.40	0	0.00	58.40	3	3,212	0.09%
2024/01/03	8	59.19	0	0.00	59.30	8	3,758	0.21%
2024/01/02	1	60.10	1	60.10	60.00	0	3,834	0.00%
2023/12/29	0	0.00	2	60.40	60.60	-2	3,957	-0.05%
2023/12/28	6	60.60	0	0.00	60.50	6	4,199	0.14%
2023/12/27	4	60.68	1	60.80	60.50	3	4,594	0.07%
2023/12/25	3	60.10	8	60.38	60.10	-5	4,875	-0.10%
2023/12/22	4	60.80	1	60.40	60.50	3	4,908	0.06%
2023/12/21	0	0.00	1	60.70	60.40	-1	4,954	-0.02%
2023/12/20	0	0.00	1	61.20	60.70	-1	4,988	-0.02%
2023/12/19	2	59.80	1	59.80	59.80	1	4,993	0.02%
2023/12/18	1	60.40	1	60.50	60.40	0	5,035	0.00%
2023/12/15	1	61.80	0	0.00	61.30	1	5,077	0.02%
2023/12/14	0	0.00	4	61.50	61.50	-4	5,173	-0.08%
2023/12/13	2	61.70	4	62.00	61.80	-2	5,302	-0.04%
2023/12/12	4	61.38	0	0.00	61.20	4	5,404	0.07%
2023/12/11	2	61.15	1	61.90	61.90	1	5,553	0.02%
2023/12/08	3	61.80	0	0.00	61.80	3	5,619	0.05%
2023/12/07	0	0.00	1	62.60	61.60	-1	5,764	-0.02%
2023/12/06	7	62.49	5	61.96	62.50	2	5,971	0.03%
2023/12/05	2	61.10	10	61.40	61.00	-8	6,066	-0.13%
2023/12/04	13	62.15	1	62.50	61.80	12	6,247	0.19%
2023/12/01	5	62.42	16	62.24	62.60	-11	6,619	-0.17%
2023/11/30	18	61.77	4	62.10	62.20	14	7,389	0.19%
2023/11/29	6	61.50	4	61.70	61.50	2	7,551	0.03%
2023/11/28	0	0.00	3	60.70	61.40	-3	7,723	-0.04%
2023/11/27	8	60.18	1	60.30	60.00	7	8,329	0.08%
2023/11/24	9	60.91	0	0.00	60.80	9	8,809	0.10%
2023/11/23	19.5	62.14	18	62.78	61.50	1.5	8,993	0.02%
2023/11/22	1	60.20	2	60.10	60.80	-1	8,851	-0.01%
2023/11/21	2.5	60.88	2	61.00	60.40	0.5	8,887	0.01%
2023/11/20	2	60.30	14	60.27	60.80	-12	8,988	-0.13%
2023/11/17	16	58.79	6	59.52	59.10	10	9,095	0.11%
2023/11/16	2	59.30	1	59.60	59.50	1	9,282	0.01%
2023/11/15	32	60.06	1	60.40	59.30	31	9,508	0.33%
2023/11/14	9	59.40	1	59.90	59.90	8	9,725	0.08%
2023/11/13	21	59.54	5	60.00	59.20	16	10,039	0.16%
2023/11/10	4	60.40	2	61.10	60.50	2	10,560	0.02%
2023/11/09	8	60.25	2	60.60	60.60	6	10,718	0.06%
2023/11/08	2	61.35	0	0.00	60.80	2	10,744	0.02%
2023/11/07	3	61.47	5	61.30	61.10	-2	10,764	-0.02%
2023/11/06	1	62.10	20	61.35	62.10	-19	10,844	-0.18%
2023/11/03	1	60.60	4	60.60	60.50	-3	10,857	-0.03%
2023/11/02	17	60.40	3	60.33	60.40	14	10,931	0.13%
2023/11/01	9	58.88	2	59.10	59.00	7	10,977	0.06%
2023/10/31	49	59.57	2	60.20	58.40	47	11,027	0.43%
2023/10/30	5	60.90	4	61.28	60.90	1	11,180	0.01%
2023/10/27	20	60.74	0	0.00	60.20	20	11,313	0.18%
2023/10/26	83	61.61	1	62.00	61.10	82	11,743	0.70%
2023/10/25	0	0.00	4	65.23	65.00	-4	12,206	-0.03%
2023/10/24	3	62.87	4	63.95	64.20	-1	12,992	-0.01%
2023/10/23	2	63.20	0	0.00	63.00	2	13,942	0.01%
2023/10/20	13	61.67	4	62.55	63.00	9	14,815	0.06%
2023/10/19	6	63.85	10	63.90	63.90	-4	14,773	-0.03%
2023/10/18	8	64.45	2	64.00	64.00	6	14,777	0.04%
2023/10/16	5	67.34	3	67.80	67.10	2	14,788	0.01%
2023/10/13	3	68.37	1	68.60	68.10	2	14,860	0.01%
2023/10/12	4	68.30	6	68.68	68.70	-2	14,865	-0.01%
2023/10/11	4	68.65	10	69.69	67.20	-6	14,932	-0.04%
2023/10/06	0	0.00	7.2	67.69	67.50	-7.2	14,829	-0.05%
2023/10/05	2	69.00	0	0.00	68.10	2	14,942	0.01%
2023/10/04	11	68.34	4.1	68.39	68.40	6.9	14,858	0.05%
2023/10/03	22	68.50	18	68.50	68.40	4	14,680	0.03%
2023/10/02	5	66.00	32	65.68	66.90	-27	14,427	-0.19%
2023/09/27	2	61.25	1.5	61.69	62.00	0.5	14,340	0.00%
2023/09/26	21.1	62.05	0.5	62.68	61.60	20.6	14,382	0.14%
2023/09/25	0.1	62.80	2.1	63.09	63.10	-2	14,459	-0.01%
2023/09/22	0.2	63.30	0	0.00	63.20	0.2	14,466	0.00%
2023/09/21	2	62.05	2	62.25	62.50	0	14,478	0.00%
2023/09/20	11	62.60	3.1	61.54	61.70	7.9	14,478	0.05%
2023/09/19	7	62.91	4.4	63.19	62.40	2.6	14,567	0.02%
2023/09/18	27	64.48	3	64.10	64.00	24	14,654	0.16%
2023/09/15	10	66.88	5	66.84	66.60	5	15,118	0.03%
2023/09/14	0	0.00	2	66.00	66.80	-2	15,209	-0.01%
2023/09/13	0	0.00	1.3	65.12	65.00	-1.3	15,083	-0.01%
2023/09/12	6.1	64.79	6	65.75	65.20	0.1	15,044	0.00%
2023/09/11	8.3	66.27	11	66.26	65.00	-2.7	14,948	-0.02%
2023/09/08	2.2	67.53	12	68.20	68.40	-9.9	14,761	-0.07%
2023/09/07	10	68.87	6.1	68.87	69.00	4	14,747	0.03%
2023/09/06	21.1	70.85	23	70.68	69.80	-1.9	14,736	-0.01%
2023/09/05	64.1	70.95	56.5	70.95	70.60	7.6	14,622	0.05%
2023/09/04	13.3	68.38	1	68.00	68.10	12.3	13,907	0.09%
2023/09/01	16.1	66.85	10.1	67.02	66.30	6	13,906	0.04%
2023/08/31	22.1	69.19	16.3	69.69	68.80	5.8	14,025	0.04%
2023/08/30	10	67.97	32.1	68.13	68.30	-22.1	13,475	-0.16%
2023/08/29	1	65.50	24	65.42	66.40	-23	13,009	-0.18%
2023/08/28	0.1	63.70	2	64.05	63.40	-1.9	12,798	-0.01%
2023/08/25	5	64.22	3	64.50	64.30	2	12,830	0.02%
2023/08/24	6.5	65.00	5	64.70	64.50	1.5	12,777	0.01%
2023/08/23	15.1	65.22	14	65.82	64.60	1.1	12,668	0.01%
2023/08/22	8	65.93	5.1	65.57	64.50	2.9	12,588	0.02%
2023/08/21	7.1	64.18	18	65.27	65.80	-10.9	12,422	-0.09%
2023/08/18	8.5	65.70	13	65.68	64.20	-4.5	12,213	-0.04%
2023/08/17	9.5	64.83	25	64.97	65.60	-15.5	12,012	-0.13%
2023/08/16	23	63.19	23	63.85	64.50	0	11,781	0.00%
2023/08/15	3	60.87	17.3	61.29	61.90	-14.3	11,231	-0.13%
2023/08/14	3	56.57	1	56.50	56.30	2	11,076	0.02%
2023/08/11	1	58.20	0	0.00	57.50	1	11,048	0.01%
2023/08/10	10.3	58.95	3	59.00	58.10	7.3	11,025	0.07%
2023/08/09	3	61.40	30	61.31	60.90	-27	10,926	-0.25%
2023/08/08	0	0.00	14	62.08	61.90	-14	10,878	-0.13%
2023/08/07	2	64.25	5	63.56	64.00	-3	10,834	-0.03%
2023/08/04	2	61.85	0	0.00	62.30	2	10,768	0.02%
2023/08/02	12.1	64.88	7	64.60	62.70	5.1	10,710	0.05%
2023/08/01	13	64.12	12	63.80	63.60	1	10,508	0.01%
2023/07/31	32.3	67.89	49	69.29	64.50	-16.7	10,379	-0.16%
2023/07/28	55	69.45	61	69.33	69.60	-6	9,839	-0.06%
2023/07/27	42.5	68.84	33.6	68.79	67.50	8.9	9,214	0.10%
2023/07/26	74.5	68.91	39	67.94	65.80	35.5	8,371	0.42%
2023/07/25	26.2	65.46	40.7	65.73	66.80	-14.5	7,406	-0.20%
2023/07/24	4.3	60.58	0	0.00	60.80	4.3	6,496	0.07%
2023/07/21	3	61.13	9	60.66	60.80	-6	6,468	-0.09%
2023/07/20	10	61.49	9	62.47	61.60	1	6,462	0.02%
2023/07/19	3	60.37	1.1	59.72	59.70	1.9	6,335	0.03%
2023/07/18	16	61.51	3	61.03	60.80	13	6,304	0.21%
2023/07/17	2.1	62.75	5	61.86	62.00	-2.9	6,244	-0.05%
2023/07/14	29	62.56	8	62.75	62.00	21	6,194	0.34%
2023/07/13	7	62.14	10	62.15	61.00	-3	5,970	-0.05%
2023/07/12	6.4	60.44	13	60.67	60.20	-6.6	5,784	-0.11%
2023/07/11	1.6	57.69	0	0.00	57.70	1.6	5,611	0.03%
2023/07/10	6	56.20	0	0.00	56.00	6	5,591	0.11%
2023/07/07	18	58.17	0	0.00	57.60	18	5,553	0.32%
2023/07/06	0	0.00	11	62.86	62.40	-11	5,441	-0.20%
2023/07/05	5.8	62.79	2.5	62.78	63.00	3.3	5,368	0.06%
2023/07/04	4.2	62.39	2	62.20	62.40	2.2	5,278	0.04%
2023/07/03	5.1	62.31	14	61.75	62.30	-8.9	5,211	-0.17%
2023/06/30	2.7	60.67	0	0.00	61.30	2.7	5,107	0.05%
2023/06/29	0	0.00	10	60.14	60.10	-10	5,085	-0.20%
2023/06/28	14	60.91	20	60.85	60.00	-6	5,085	-0.12%
2023/06/27	5.2	62.01	8	61.34	60.60	-2.8	5,088	-0.06%
2023/06/26	13.1	64.77	0	0.00	63.90	13.1	4,952	0.26%
2023/06/21	49.7	64.80	44	65.38	65.00	5.7	4,791	0.12%
2023/06/20	33	61.52	6	61.92	61.20	27	4,288	0.63%
2023/06/19	3	59.73	3	59.97	59.80	0	4,168	0.00%
2023/06/16	4.5	60.32	5.5	60.25	60.10	-1	4,175	-0.02%
2023/06/15	3	60.93	1	61.00	61.10	2	4,216	0.05%
2023/06/14	3	61.40	4	61.00	60.80	-1	4,207	-0.02%
2023/06/13	10	61.68	4	61.68	61.30	6	4,248	0.14%
2023/06/12	6	61.35	6	61.35	61.80	0	4,180	0.00%
2023/06/09	12	62.18	17	62.45	63.30	-5	4,033	-0.12%
2023/06/08	1	61.00	6	60.73	60.80	-5	3,779	-0.13%
2023/06/07	10	60.86	5.1	61.35	61.60	4.9	3,720	0.13%
2023/06/06	30.5	60.57	44.1	60.90	60.00	-13.6	3,521	-0.39%
2023/06/05	1	59.70	4	59.15	58.90	-3	3,214	-0.09%
2023/06/02	0.1	57.90	4	57.88	57.80	-3.9	3,151	-0.12%
2023/06/01	4	57.13	1	57.20	57.20	3	3,163	0.09%
2023/05/31	6	57.85	5	57.92	57.50	1	3,194	0.03%
2023/05/29	4	56.93	5	56.96	56.80	-1	3,218	-0.03%
2023/05/26	6	57.45	2	57.85	56.50	4	3,274	0.12%
2023/05/25	7	57.11	4	57.53	57.30	3	3,341	0.09%
2023/05/24	3.2	56.14	2.1	56.86	56.80	1.1	3,360	0.03%
2023/05/23	7	57.03	3	56.80	56.80	4	3,466	0.12%
2023/05/22	4	57.43	6	57.05	57.00	-2	3,606	-0.06%
2023/05/19	1	55.00	2	55.60	55.10	-1	3,623	-0.03%
2023/05/18	3	55.23	4.2	54.60	55.20	-1.2	3,750	-0.03%
2023/05/17	0	0.00	12	54.03	53.70	-12	3,810	-0.31%
2023/05/16	14	53.47	0.1	54.00	53.20	14	3,850	0.36%
2023/05/15	0.1	53.60	0	0.00	53.80	0.1	3,890	0.00%
2023/05/12	1	53.90	2	54.30	54.10	-1	4,039	-0.02%
2023/05/11	5	53.42	0	0.00	53.50	5	4,113	0.12%
2023/05/09	0	0.00	1	54.90	54.80	-1	4,288	-0.02%
2023/05/08	4.3	55.96	2	55.40	55.60	2.3	4,446	0.05%
2023/05/05	2	55.30	1	54.30	55.50	1	4,475	0.02%
2023/05/04	3	53.63	1	53.90	53.80	2	4,604	0.04%
2023/04/28	0	0.00	2	55.20	54.80	-2	5,471	-0.04%
2023/04/27	1	53.00	6	53.80	53.50	-5	5,628	-0.09%
2023/04/26	0	0.00	1	52.80	53.40	-1	5,806	-0.02%
2023/04/25	5	53.80	1	55.10	53.70	4	5,941	0.07%
2023/04/21	2	55.20	0	0.00	55.20	2	6,131	0.03%
2023/04/20	7	56.94	0	0.00	56.60	7	6,356	0.11%
2023/04/19	17	59.05	0	0.00	58.80	17	6,644	0.26%
2023/04/18	1	60.10	4	60.30	60.00	-3	6,886	-0.04%
2023/04/17	6	60.88	2	61.45	60.90	4	7,183	0.06%
2023/04/14	1	61.00	6	61.50	60.90	-5	7,381	-0.07%
2023/04/13	0	0.00	1	60.40	60.40	-1	7,369	-0.01%
2023/04/12	3	60.20	7	61.06	60.90	-4	7,350	-0.05%
2023/04/11	2	60.60	0	0.00	60.60	2	7,331	0.03%
2023/04/10	0	0.00	3	61.20	61.40	-3	7,302	-0.04%
2023/04/07	0	0.00	11	60.70	60.70	-11	7,279	-0.15%
2023/04/06	7	60.10	0	0.00	60.00	7	7,270	0.10%
2023/03/31	1	60.10	1	60.60	60.10	0	7,273	0.00%
2023/03/30	3	59.80	1	59.80	59.80	2	7,275	0.03%
2023/03/29	1	60.00	4	59.98	59.70	-3	7,286	-0.04%
2023/03/28	5	59.14	0	0.00	58.90	5	7,294	0.07%
2023/03/23	30	60.46	4	60.80	59.90	26	7,258	0.36%
2023/03/22	0	0.00	2	61.50	62.00	-2	7,190	-0.03%
2023/03/21	4	60.08	12	59.44	60.10	-8	7,257	-0.11%
2023/03/20	12	58.39	0	0.00	58.60	12	7,338	0.16%
2023/03/17	6	58.97	1	59.10	59.20	5	7,294	0.07%
2023/03/16	2	57.80	0	0.00	58.50	2	7,311	0.03%
2023/03/15	2	60.00	1	61.30	60.00	1	7,329	0.01%
2023/03/14	3	60.87	0	0.00	60.60	3	7,398	0.04%
2023/03/13	10	61.80	0	0.00	61.90	10	7,527	0.13%
2023/03/09	0	0.00	14	64.51	63.90	-14	8,054	-0.17%
2023/03/07	3	64.00	2	64.05	63.90	1	8,237	0.01%
2023/03/06	4	64.18	6	64.25	64.20	-2	8,246	-0.02%
2023/03/03	1	63.50	5	63.60	63.50	-4	8,274	-0.05%
2023/03/02	2	63.25	1	63.10	63.20	1	8,317	0.01%
2023/03/01	3	61.80	4	62.60	62.90	-1	8,563	-0.01%
2023/02/24	15	63.05	4	62.85	62.80	11	8,563	0.13%
2023/02/23	11	63.16	1	62.80	62.80	10	8,536	0.12%
2023/02/22	3	63.50	3	64.00	63.80	0	8,545	0.00%
2023/02/21	12.5	64.34	14	64.86	64.80	-1.5	8,565	-0.02%
2023/02/20	18	64.32	15	63.98	64.60	3	8,532	0.04%
2023/02/17	7	66.11	2	66.20	66.00	5	8,545	0.06%
2023/02/16	1	66.30	27	67.34	67.50	-26	8,760	-0.30%
2023/02/15	4	64.88	2	65.00	64.70	2	8,733	0.02%
2023/02/14	12	64.72	0	0.00	64.50	12	8,745	0.14%
2023/02/13	12	64.33	2	64.55	63.80	10	8,822	0.11%
2023/02/10	4	65.33	27	65.31	64.20	-23	9,008	-0.26%
2023/02/09	2	67.10	1	68.30	67.20	1	9,288	0.01%
2023/02/08	0	0.00	6	68.60	67.90	-6	9,373	-0.06%
2023/02/07	0	0.00	2	67.80	68.00	-2	9,417	-0.02%
2023/02/06	4	66.68	2	66.70	67.00	2	9,664	0.02%
2023/02/03	2	66.50	0	0.00	66.20	2	10,133	0.02%
2023/02/02	5	68.00	2	66.60	67.00	3	10,287	0.03%
2023/02/01	18	67.49	14.2	68.01	67.40	3.8	10,251	0.04%
2023/01/31	4	65.60	2	65.45	65.70	2	9,979	0.02%
2023/01/30	2.2	61.81	8	63.94	65.00	-5.8	9,923	-0.06%
2023/01/17	2	59.70	7	60.06	59.90	-5	9,663	-0.05%
2023/01/16	2	59.70	5	59.18	58.90	-3	9,501	-0.03%
2023/01/13	10	59.22	7	58.69	58.10	3	9,297	0.03%
2023/01/12	3	58.53	3	58.97	58.60	0	9,133	0.00%
2023/01/10	6	58.83	12	59.07	58.40	-6	8,905	-0.07%
2023/01/09	11	58.60	14	58.69	58.70	-3	8,654	-0.03%
2023/01/06	4	55.43	3	57.07	57.30	1	8,280	0.01%
2023/01/05	16	56.64	25.2	56.21	55.40	-9.2	8,005	-0.12%
2023/01/04	4.2	55.02	9	55.41	57.00	-4.8	7,697	-0.06%
2022/12/29	1	50.20	0	0.00	50.10	1	7,453	0.01%
2022/12/27	1	51.20	0	0.00	51.00	1	7,450	0.01%
2022/12/21	1	51.90	11	51.71	50.70	-10	7,446	-0.13%
2022/12/20	0	0.00	1	52.80	51.20	-1	7,412	-0.01%
2022/12/19	1	53.10	0	0.00	53.00	1	7,378	0.01%
2022/12/16	3	54.27	0	0.00	54.40	3	7,359	0.04%
2022/12/15	2	54.90	6	55.18	55.30	-4	7,315	-0.05%
2022/12/14	0	0.00	2	55.10	55.10	-2	7,306	-0.03%
2022/12/13	5	55.26	2	53.80	53.80	3	7,264	0.04%
2022/12/12	11	54.95	6	55.28	55.50	5	7,108	0.07%
2022/12/09	0.1	53.62	4	54.33	53.50	-3.9	6,984	-0.06%
2022/12/08	3	54.33	1	54.40	54.40	2	6,943	0.03%
2022/12/07	12	52.90	13	53.05	53.30	-1	6,879	-0.01%
2022/12/06	9	54.91	8	54.99	54.70	1	6,762	0.01%
2022/12/05	14	56.88	7	56.76	56.30	7	6,642	0.11%
2022/12/02	4	58.78	1	58.50	58.40	3	6,480	0.05%
2022/12/01	12	56.13	30	57.76	59.00	-18	6,298	-0.29%
2022/11/30	19	54.25	13	53.47	54.50	6	5,868	0.10%
2022/11/29	2	51.40	0	0.00	51.60	2	5,662	0.04%
2022/11/28	3	51.33	5	51.80	51.80	-2	5,630	-0.04%
2022/11/25	19	51.85	3	51.60	51.10	16	5,600	0.29%
2022/11/24	3	52.20	5	52.74	52.90	-2	5,523	-0.04%
2022/11/23	16	53.14	18	52.93	52.90	-2	5,432	-0.04%
2022/11/22	12	51.39	0.1	51.40	50.90	11.9	5,156	0.23%
2022/11/21	2	51.00	3	51.03	50.80	-1	5,109	-0.02%
2022/11/18	1	52.50	2	51.80	51.60	-1	5,061	-0.02%
2022/11/17	5	52.16	0	0.00	51.80	5	4,910	0.10%
2022/11/16	2	51.70	9	51.92	52.00	-7	4,802	-0.15%
2022/11/15	13	51.75	8	52.11	52.30	5	4,707	0.11%
2022/11/14	2	51.00	24.2	51.30	51.60	-22.2	4,510	-0.49%
2022/11/11	4	49.19	6	48.95	48.55	-2	4,177	-0.05%
2022/11/10	18	48.70	3	48.60	48.50	15	4,045	0.37%
2022/11/09	1	49.10	0	0.00	49.60	1	3,940	0.03%
2022/11/08	10	50.99	0.6	50.18	49.30	9.5	3,814	0.25%
2022/11/07	6	49.38	14.3	50.96	50.50	-8.3	3,587	-0.23%
2022/11/03	2	47.18	3.1	47.16	47.65	-1.1	3,014	-0.04%
2022/11/02	10.1	46.83	13	46.92	47.10	-2.9	2,855	-0.10%
2022/11/01	10.1	44.82	16.2	45.45	46.50	-6.2	2,519	-0.24%
2022/10/31	0	0.00	9	43.31	43.60	-9	1,885	-0.48%
2022/10/28	3	39.68	8	40.01	39.65	-5	1,655	-0.30%
2022/10/27	0	0.00	3	38.68	39.80	-3	1,532	-0.20%
2022/10/26	5	37.88	18	39.31	37.50	-13	1,470	-0.88%
2022/10/25	1	37.90	4	38.35	38.00	-3	1,311	-0.23%
2022/10/24	4	37.85	5	38.48	36.90	-1	1,270	-0.08%
2022/10/20	1	37.40	0	0.00	38.30	1	1,313	0.08%
2022/10/19	1	38.25	1	37.95	38.00	0	1,359	0.00%
2022/10/12	0	0.00	14	36.25	36.95	-14	1,769	-0.79%
2022/10/11	2	36.85	0	0.00	36.85	2	1,839	0.11%
2022/10/06	0	0.00	1	38.80	38.80	-1	1,939	-0.05%
2022/10/04	0	0.00	1	38.00	38.50	-1	2,030	-0.05%
2022/09/30	0	37.35	1	37.30	37.85	-1	2,101	-0.05%
2022/09/28	2	36.60	1	35.80	35.35	1	2,122	0.05%
2022/09/27	0	0.00	3	36.15	37.25	-3	2,143	-0.14%
2022/09/26	5	36.65	2	37.10	36.65	3	2,167	0.14%
2022/09/21	8	39.53	2	39.15	39.05	6	2,253	0.27%
2022/09/20	2	40.05	10	40.70	40.20	-8	2,257	-0.35%
2022/09/19	1	40.30	1	40.70	40.35	0	2,274	0.00%
2022/09/16	1	41.10	0	0.00	41.10	1	2,291	0.04%
2022/09/15	0	0.00	17	42.37	41.85	-17	2,339	-0.73%
2022/09/14	0	0.00	1	41.75	41.80	-1	2,381	-0.04%
2022/09/13	0	0.00	1	41.70	41.70	-1	2,416	-0.04%
2022/09/12	1	41.25	2	41.53	41.20	-1	2,461	-0.04%
2022/09/08	0	0.00	2	41.63	41.65	-2	2,500	-0.08%
2022/09/07	1	40.40	1	40.00	40.55	0	2,505	0.00%
2022/09/06	1	40.50	5	40.30	40.30	-4	2,502	-0.16%
2022/09/05	7	41.01	0	0.00	40.70	7	2,499	0.28%
2022/08/30	1	42.30	0	0.00	42.25	1	2,472	0.04%
2022/08/29	25	42.18	2	42.25	42.15	23	2,473	0.93%
2022/08/26	2	43.60	3	43.83	43.60	-1	2,463	-0.04%
2022/08/25	5	42.77	4	42.70	42.70	1	2,440	0.04%
2022/08/24	2	42.98	1	43.65	42.80	1	2,441	0.04%
2022/08/22	3	43.57	15	43.62	43.35	-12	2,499	-0.48%
2022/08/19	11	44.07	1	44.25	43.75	10	2,505	0.40%
2022/08/18	4	43.93	1	42.95	43.95	3	2,511	0.12%
2022/08/17	1	43.55	0	0.00	43.60	1	2,512	0.04%
2022/08/16	2	43.40	0	0.00	43.45	2	2,521	0.08%
2022/08/15	5	43.42	9	43.44	43.40	-4	2,519	-0.16%
2022/08/12	4	42.40	12	43.18	43.05	-8	2,522	-0.32%
2022/08/11	1	41.40	4	41.81	41.95	-3	2,507	-0.12%
2022/08/10	7	41.85	1	41.90	41.90	6	2,505	0.24%
2022/08/09	1	41.30	0	0.00	41.50	1	2,516	0.04%
2022/08/08	0	0.00	8	41.37	41.30	-8	2,521	-0.32%
2022/08/05	4	40.78	3	41.02	40.80	1	2,520	0.04%
2022/08/04	8	40.05	12	40.36	40.40	-4	2,527	-0.16%
2022/08/03	1	40.50	16	40.40	40.45	-15	2,530	-0.59%
2022/08/02	5	41.15	3	41.55	40.80	2	2,548	0.08%
2022/08/01	6	42.13	0	0.00	42.15	6	2,531	0.24%
2022/07/29	2	42.68	4	42.49	42.35	-2	2,530	-0.08%
2022/07/28	5	42.68	2	42.83	42.60	3	2,524	0.12%
2022/07/27	1	43.10	1	43.00	43.70	0	2,494	0.00%
2022/07/26	2	43.33	3	43.62	43.15	-1	2,513	-0.04%
2022/07/25	3	44.92	1	44.75	44.80	2	2,499	0.08%
2022/07/22	14	46.87	8	46.43	46.65	6	2,492	0.24%
2022/07/21	17.3	44.95	1	42.70	46.65	16.3	2,306	0.71%
2022/07/20	6	42.45	9	42.56	42.45	-3	2,231	-0.13%
2022/07/19	0	0.00	17	41.92	41.90	-17	2,255	-0.75%
2022/07/18	8	42.46	6	42.35	42.35	2	2,270	0.09%
2022/07/15	2	46.30	11	46.23	46.25	-9	2,216	-0.41%
2022/07/14	2	44.33	1	45.05	45.10	1	2,175	0.05%
2022/07/12	5	42.66	0	0.00	41.95	5	2,114	0.24%
2022/07/11	5	44.58	3	44.05	44.20	2	2,063	0.10%
2022/07/08	4	45.99	32	46.00	46.00	-28	2,033	-1.38%
2022/07/07	0	0.00	5	44.70	45.10	-5	2,001	-0.25%
2022/07/06	4	44.86	1	44.00	44.00	3	1,992	0.15%
2022/07/05	2	45.20	4	45.45	45.45	-2	1,998	-0.10%
2022/07/04	7	44.06	2	43.85	43.85	5	1,962	0.25%
2022/07/01	1	44.45	2	44.43	44.05	-1	1,946	-0.05%
2022/06/30	2	46.13	2	45.23	45.25	0	1,909	0.00%
2022/06/29	2	47.08	0	0.00	47.05	2	1,868	0.11%
2022/06/28	2	48.40	0	0.00	48.50	2	1,840	0.11%
2022/06/27	3	49.58	20	49.20	49.90	-17	1,819	-0.93%
2022/06/24	1	48.30	2	47.85	48.20	-1	1,803	-0.06%
2022/06/23	4	47.48	5	46.98	47.40	-1	1,794	-0.06%
2022/06/22	25	48.74	10	48.58	47.85	15	1,777	0.84%
2022/06/21	12	49.00	0	0.00	50.00	12	1,735	0.69%
2022/06/20	1	51.30	11	49.60	48.35	-10	1,712	-0.58%
2022/06/17	9	52.66	8	51.05	51.30	1	1,700	0.06%
2022/06/16	0	0.00	1	54.10	54.10	-1	1,660	-0.06%
2022/06/15	0	0.00	1	56.10	55.10	-1	1,664	-0.06%
2022/06/06	5	57.70	2	57.80	57.50	3	1,766	0.17%
2022/06/02	0	0.00	4	58.10	57.90	-4	1,802	-0.22%
2022/05/31	4	57.55	2	57.80	57.90	2	1,850	0.11%
2022/05/30	2	57.70	15	57.20	58.00	-13	1,871	-0.69%
2022/05/27	12	54.61	2	54.70	55.40	10	1,845	0.54%
2022/05/26	30	54.54	0	0.00	54.10	30	1,874	1.60%
2022/05/25	1	55.00	2	54.60	55.00	-1	1,982	-0.05%
2022/05/24	3	55.10	0	0.00	55.00	3	2,197	0.14%
2022/05/23	7	56.20	7	56.00	56.10	0	2,307	0.00%
2022/05/19	1	55.70	0	0.00	56.30	1	2,311	0.04%
2022/05/18	1	57.30	1	57.60	56.80	0	2,307	0.00%
2022/05/17	10	56.10	13	55.24	56.70	-3	2,285	-0.13%
2022/05/16	3	55.63	1	55.30	54.60	2	2,269	0.09%
2022/05/13	12	55.41	0	0.00	55.80	12	2,260	0.53%
2022/05/12	1	56.70	4	56.93	55.50	-3	2,249	-0.13%
2022/05/11	4	56.63	0	0.00	56.90	4	2,235	0.18%
2022/05/10	1	57.50	0	0.00	57.90	1	2,266	0.04%
2022/05/09	5	58.36	0	0.00	57.50	5	2,252	0.22%
2022/05/05	1	60.50	1	61.00	60.60	0	2,255	0.00%
2022/05/04	1	59.70	1	59.40	59.80	0	2,296	0.00%
2022/04/28	3	58.13	0	0.00	58.00	3	2,300	0.13%
2022/04/27	0	0.00	9	57.57	59.50	-9	2,277	-0.40%
2022/04/26	1	59.60	2	60.20	59.50	-1	2,261	-0.04%
2022/04/25	1	60.40	0	0.00	60.50	1	2,256	0.04%
2022/04/22	5	64.64	0	0.00	64.40	5	2,228	0.22%
2022/04/21	2	66.15	0	0.00	66.40	2	2,218	0.09%
2022/04/20	11	66.51	0	0.00	66.70	11	2,240	0.49%
2022/04/19	1	65.80	1	65.90	65.80	0	2,257	0.00%
2022/04/18	1	66.60	0	0.00	66.00	1	2,273	0.04%
2022/04/15	1	67.70	2	68.00	67.60	-1	2,295	-0.04%
2022/04/14	2	68.15	2	68.00	68.00	0	2,354	0.00%
2022/04/13	0	69.00	0	0.00	68.70	0	2,381	0.00%
2022/04/11	1	69.00	0	0.00	68.60	1	2,456	0.04%
2022/04/08	1	70.40	0	0.00	70.60	1	2,467	0.04%
2022/04/06	1	71.40	0	0.00	71.50	1	2,533	0.04%
2022/03/30	1	72.70	0	0.00	72.60	1	2,776	0.04%
2022/03/29	1	72.30	2	72.85	72.30	-1	2,965	-0.03%
2022/03/25	1	73.10	5	73.44	73.00	-4	3,130	-0.13%
2022/03/24	1	72.60	0	0.00	72.50	1	3,173	0.03%
2022/03/23	1	72.50	0	0.00	72.60	1	3,210	0.03%
2022/03/22	5	72.66	21	72.62	72.70	-16	3,236	-0.49%
2022/03/21	0	71.70	0	0.00	71.40	0	3,239	0.00%
2022/03/18	3	70.40	3	71.07	71.40	0	3,312	0.00%
2022/03/17	0	0.00	8	69.94	70.90	-8	3,316	-0.24%
2022/03/16	5	69.02	0	0.00	68.80	5	3,351	0.15%
2022/03/15	1	69.20	0	0.00	68.80	1	3,369	0.03%
2022/03/14	20	70.40	0	0.00	70.60	20	3,381	0.59%
2022/03/11	1	70.50	0	0.00	70.80	1	3,477	0.03%
2022/03/09	0	0.00	1	70.70	70.90	-1	3,527	-0.03%
2022/03/08	2	70.10	0	0.00	70.10	2	3,573	0.06%
2022/03/07	6	71.20	4	71.10	70.90	2	3,618	0.06%
2022/03/04	3	74.03	2	74.05	73.30	1	3,643	0.03%
2022/03/03	4	75.20	3	74.97	74.50	1	3,723	0.03%
2022/03/02	7	75.04	0	0.00	75.20	7	3,791	0.18%
2022/03/01	1	74.60	9	74.81	75.40	-8	3,833	-0.21%
2022/02/25	19	75.82	9	75.44	75.00	10	3,886	0.26%
2022/02/24	26	75.23	26.1	74.57	74.20	-0.1	4,011	0.00%
2022/02/23	2	73.90	16	74.07	74.20	-14	4,011	-0.35%
2022/02/22	2	70.30	0	0.00	70.00	2	3,988	0.05%
2022/02/21	4	71.58	0	0.00	71.50	4	4,158	0.10%
2022/02/18	1	70.50	0	0.00	70.80	1	4,337	0.02%
2022/02/17	0	0.00	3	71.47	70.90	-3	5,207	-0.06%
2022/02/16	1	70.80	0	0.00	70.80	1	5,801	0.02%
2022/02/15	0	0.00	5	71.20	70.10	-5	5,861	-0.09%
2022/02/14	2	70.80	0	0.00	70.70	2	5,953	0.03%
2022/02/11	1	72.10	10	71.91	72.00	-9	6,038	-0.15%
2022/02/10	1	73.30	6	73.23	73.00	-5	6,225	-0.08%
2022/02/08	15	71.17	6	71.08	71.50	9	6,346	0.14%
2022/02/07	9	68.63	4	69.75	69.70	5	6,412	0.08%
2022/01/26	14.1	67.73	9	67.97	67.50	5.1	6,444	0.08%
2022/01/21	13	71.38	7	71.47	71.50	6	6,749	0.09%
2022/01/20	44	71.32	0	0.00	71.90	44	6,844	0.64%
2022/01/19	1	72.30	0	0.00	72.20	1	6,881	0.01%
2022/01/17	3	73.90	7	73.30	73.80	-4	7,053	-0.06%
2022/01/14	1	72.20	10	71.89	73.10	-9	7,114	-0.13%
2022/01/13	0	0.00	3	73.57	73.70	-3	7,171	-0.04%
2022/01/12	2.2	72.12	0	0.00	72.20	2.2	7,299	0.03%
2022/01/11	17	73.16	1	73.30	72.70	16	7,345	0.22%
2022/01/10	6.1	73.51	0	0.00	73.90	6.1	7,484	0.08%
2022/01/07	6.1	73.88	4	73.78	73.50	2.1	7,675	0.03%
2022/01/06	4.1	75.13	3	75.50	75.30	1.1	7,663	0.01%
2022/01/05	1	76.00	2	76.00	76.10	-1	7,694	-0.01%
2022/01/04	2	77.45	0	0.00	77.30	2	7,696	0.03%
2022/01/03	8	77.35	0	0.00	77.30	8	7,732	0.10%
2021/12/30	4	77.20	11	77.39	77.10	-7	7,817	-0.09%
2021/12/29	7.1	77.92	23	77.79	78.10	-16	7,940	-0.20%
2021/12/28	13	78.30	6.2	78.81	77.60	6.8	8,059	0.08%
2021/12/27	1	77.60	3	78.40	77.60	-2	8,168	-0.02%
2021/12/24	1	78.00	0	0.00	78.40	1	8,290	0.01%
2021/12/23	9	78.49	63.1	78.33	78.40	-54.1	8,387	-0.64%
2021/12/22	4	77.05	6.6	76.66	77.10	-2.6	8,527	-0.03%
2021/12/21	16	74.44	11	74.59	75.00	5	9,313	0.05%
2021/12/20	36.2	73.40	1	74.50	73.10	35.2	9,674	0.36%
2021/12/17	2	75.40	10	74.94	74.90	-8	9,822	-0.08%
2021/12/16	23	75.65	5	75.90	75.90	18	9,836	0.18%
2021/12/15	7	74.81	3	75.10	74.80	4	9,853	0.04%
2021/12/14	5	76.16	6	75.72	75.20	-1	9,905	-0.01%
2021/12/13	2	74.80	2	74.70	75.10	0	9,860	0.00%
2021/12/10	10.3	74.12	0	0.00	74.40	10.3	10,038	0.10%
2021/12/09	5	75.78	5	75.48	75.20	0	10,000	0.00%
2021/12/08	6	76.70	2	76.80	76.20	4	10,010	0.04%
2021/12/07	6	77.57	10	77.87	76.60	-4	10,001	-0.04%
2021/12/06	2	75.85	0	0.00	76.00	2	10,060	0.02%
2021/12/03	15	76.00	1	76.80	76.60	14	10,082	0.14%
2021/12/02	0.1	75.60	3	75.90	75.50	-3	10,112	-0.03%
2021/12/01	9.1	75.43	3	75.77	75.30	6.1	10,105	0.06%
2021/11/30	2	76.30	31	77.16	76.90	-29	10,062	-0.29%
2021/11/29	26	74.50	8	75.50	76.30	18	10,057	0.18%
2021/11/26	15.2	76.36	0	0.00	75.90	15.2	9,995	0.15%
2021/11/25	4.1	79.20	1	78.90	78.70	3.1	9,949	0.03%
2021/11/24	7	79.79	2	78.30	79.70	5	9,979	0.05%
2021/11/23	15.1	79.48	14	79.39	78.80	1.1	10,081	0.01%
2021/11/22	4	82.25	1	81.80	83.00	3	9,931	0.03%
2021/11/19	1	79.00	0	0.00	79.10	1	9,795	0.01%
2021/11/18	8.1	78.60	2	78.90	78.10	6.1	9,812	0.06%
2021/11/17	0.1	80.00	19	80.46	79.80	-19	9,727	-0.19%
2021/11/16	64.2	85.59	48	82.99	80.50	16.2	9,651	0.17%
2021/11/15	14	82.62	76	81.37	83.90	-62	8,911	-0.70%
2021/11/12	3	76.23	2	76.30	76.30	1	8,640	0.01%
2021/11/11	1	76.10	2	76.20	75.40	-1	8,744	-0.01%
2021/11/10	24	75.73	10	75.50	76.10	14	8,994	0.16%
2021/11/09	1	75.00	14.1	76.08	77.00	-13.1	9,006	-0.15%
2021/11/08	3	74.43	1	74.10	74.00	2	8,860	0.02%
2021/11/05	11	75.38	1	74.10	74.50	10	8,942	0.11%
2021/11/04	1	76.60	21	76.58	75.20	-20	8,981	-0.22%
2021/11/02	2.1	75.46	2	74.90	73.80	0.1	9,260	0.00%
2021/11/01	2	76.80	64	75.89	76.90	-62	9,253	-0.67%
2021/10/29	1	75.00	111.1	74.48	74.70	-110.1	9,759	-1.13%	大賣/鉅額交易
2021/10/28	38.1	73.62	0	0.00	72.60	38.1	10,246	0.37%
2021/10/27	19	74.86	4	75.23	75.40	15	10,312	0.15%
2021/10/26	13	76.09	14	75.72	74.70	-1	10,317	-0.01%
2021/10/25	1	74.40	22	74.82	75.70	-21	10,226	-0.21%
2021/10/22	2	72.55	5	74.12	74.20	-3	10,271	-0.03%
2021/10/21	16	74.78	6	74.52	73.10	10	10,293	0.10%
2021/10/20	6	75.52	5	75.12	74.70	1	10,274	0.01%
2021/10/19	3	74.07	1	74.20	74.20	2	10,319	0.02%
2021/10/18	10	73.47	11	73.19	74.00	-1	10,566	-0.01%
2021/10/15	7	72.66	32	72.72	73.40	-25	10,569	-0.24%
2021/10/14	0	0.00	6	67.63	68.20	-6	10,520	-0.06%
2021/10/13	3	66.77	2	67.35	66.50	1	10,558	0.01%
2021/10/12	1	70.70	3	69.43	69.10	-2	10,571	-0.02%
2021/10/07	4	69.95	6	69.68	70.20	-2	10,683	-0.02%
2021/10/06	11	68.88	6	68.58	67.90	5	11,044	0.05%
2021/10/05	1	64.20	4	66.68	67.60	-3	11,074	-0.03%
2021/10/04	119	67.72	13	66.58	66.00	106	11,062	0.96%	大買/鉅額交易
2021/10/01	16	72.79	10	72.85	71.10	6	10,969	0.05%
2021/09/30	10	75.04	4	75.50	75.40	6	10,879	0.06%
2021/09/29	38	75.69	17	77.14	73.90	21	10,816	0.19%
2021/09/28	100	81.13	75	81.70	80.20	25	10,680	0.23%
2021/09/27	36	78.49	149	78.68	79.90	-113	9,841	-1.15%	大賣/鉅額交易
2021/09/24	8	75.19	11	74.57	75.70	-3	9,525	-0.03%
2021/09/23	7	71.81	56	72.47	73.00	-49	9,417	-0.52%
2021/09/22	7	72.04	14	72.35	71.50	-7	9,438	-0.07%
2021/09/17	50	73.08	5	73.28	73.50	45	9,470	0.48%
2021/09/16	13	72.10	3	72.17	72.60	10	9,454	0.11%
2021/09/15	15	72.32	5	72.50	71.50	10	9,509	0.11%
2021/09/14	11	71.58	3	72.13	71.50	8	9,469	0.08%
2021/09/13	2	72.50	10	72.00	71.70	-8	9,632	-0.08%
2021/09/10	1	72.70	10	72.00	72.70	-9	9,877	-0.09%
2021/09/09	13	71.49	3	72.50	72.20	10	10,071	0.10%
2021/09/08	4	70.15	1	69.60	69.60	3	10,401	0.03%
2021/09/07	2	71.05	2	71.45	70.30	0	11,177	0.00%
2021/09/06	1	71.30	11	71.93	71.30	-10	11,699	-0.09%
2021/09/03	1	72.00	5	72.34	72.10	-4	11,964	-0.03%
2021/09/02	3	72.07	1	72.20	71.90	2	12,347	0.02%
2021/09/01	2	73.10	3	73.60	73.70	-1	12,590	-0.01%
2021/08/31	2	72.50	0	0.00	72.80	2	12,590	0.02%
2021/08/30	7	73.90	7	74.04	73.40	0	12,648	0.00%
2021/08/27	13.5	72.53	16	73.51	73.70	-2.5	12,604	-0.02%
2021/08/26	3	71.13	5	71.58	71.70	-2	12,512	-0.02%
2021/08/25	4	69.88	5	69.56	70.50	-1	12,632	-0.01%
2021/08/24	9	71.20	1.1	71.80	70.00	7.9	12,652	0.06%
2021/08/23	9	71.30	2	72.00	71.50	7	12,669	0.06%
2021/08/20	0	0.00	12	69.98	68.20	-12	12,712	-0.09%
2021/08/19	14	71.43	8.3	69.34	69.30	5.7	12,867	0.04%
2021/08/18	44	70.76	35.1	72.41	73.90	8.9	12,851	0.07%
2021/08/17	8	75.56	6	74.90	73.80	2	12,837	0.02%
2021/08/16	121	75.92	8.1	77.05	74.90	113	12,983	0.87%	大買/鉅額交易
2021/08/13	5	82.42	5	82.74	82.90	0	12,988	0.00%
2021/08/12	6	84.17	3	84.07	84.30	3	13,191	0.02%
2021/08/11	8	85.93	8	85.44	84.50	0	13,585	0.00%
2021/08/10	24	83.82	23	86.38	85.40	1	13,665	0.01%
2021/08/09	7	88.67	18	86.13	84.10	-11	13,730	-0.08%
2021/08/06	9	88.17	65	88.39	88.00	-56	13,816	-0.41%
2021/08/05	16	87.74	1	87.60	87.30	15	13,821	0.11%
2021/08/04	26	89.02	23	88.39	89.10	3	14,081	0.02%
2021/08/03	12.1	86.49	64	86.25	87.50	-52	13,658	-0.38%
2021/08/02	4	81.08	6	82.43	83.30	-2	13,151	-0.02%
2021/07/30	3	79.93	6	79.38	79.10	-3	13,152	-0.02%
2021/07/29	9	77.84	0	0.00	78.60	9	13,389	0.07%
2021/07/28	23	77.33	19	77.36	77.80	4	13,621	0.03%
2021/07/27	13	80.95	1	82.60	80.00	12	13,719	0.09%
2021/07/26	7	81.10	4	81.35	81.20	3	13,875	0.02%
2021/07/23	10	82.42	26	82.19	82.10	-16	13,994	-0.11%
2021/07/22	19	81.47	57	80.80	81.40	-38	13,930	-0.27%
2021/07/21	55	77.69	18	76.82	75.90	37	13,746	0.27%
2021/07/20	65	77.25	4	77.55	76.90	61	13,750	0.44%
2021/07/19	63	80.33	3	80.60	80.50	60	13,833	0.43%
2021/07/16	13	81.44	1	81.40	81.40	12	14,247	0.08%
2021/07/15	17	81.88	1	81.70	81.70	16	14,505	0.11%
2021/07/14	8	83.05	46	82.12	82.50	-38	14,695	-0.26%
2021/07/13	62	87.07	24	87.99	83.70	38	14,884	0.26%
2021/07/12	9	84.10	4	84.35	83.20	5	14,678	0.03%
2021/07/09	6	84.10	13	84.42	84.50	-7	14,692	-0.05%
2021/07/08	7	83.34	4	83.63	83.20	3	14,792	0.02%
2021/07/07	4	83.20	3	83.10	82.80	1	14,932	0.01%
2021/07/06	2	82.65	0	0.00	83.00	2	15,022	0.01%
2021/07/05	5	85.70	8	85.29	85.10	-3	15,176	-0.02%
2021/07/02	2	81.50	3	80.73	82.00	-1	15,175	-0.01%
2021/07/01	9	81.49	2	83.50	80.70	7	15,341	0.05%
2021/06/30	20	82.04	1	83.40	81.50	19	15,632	0.12%
2021/06/29	14	83.12	0	0.00	82.80	14	15,724	0.09%
2021/06/28	4	82.78	4	83.48	84.80	0	16,256	0.00%
2021/06/25	5	83.66	2	83.35	82.70	3	16,444	0.02%
2021/06/24	16	84.64	12	83.45	83.50	4	16,969	0.02%
2021/06/23	3	84.43	15	84.19	84.80	-12	17,087	-0.07%
2021/06/22	9	83.23	0	0.00	83.00	9	17,247	0.05%
2021/06/21	14	83.25	16	82.68	82.40	-2	17,979	-0.01%
2021/06/18	12	87.57	3	87.73	87.60	9	18,581	0.05%
2021/06/17	16	88.98	16	90.01	88.90	0	18,730	0.00%
2021/06/16	24	90.28	39	90.71	88.90	-15	18,628	-0.08%
2021/06/15	34	87.33	34	87.09	86.20	0	18,381	0.00%
2021/06/11	11	83.47	30	83.57	82.60	-19	18,677	-0.10%
2021/06/10	12	81.00	25	81.74	82.50	-13	18,508	-0.07%
2021/06/09	6	79.62	11	79.56	80.30	-5	18,181	-0.03%
2021/06/07	3	76.77	2	77.35	76.40	1	18,105	0.01%
2021/06/04	0	0.00	1	76.20	76.20	-1	18,079	-0.01%
2021/06/03	2	76.55	0	0.00	76.80	2	18,237	0.01%
2021/06/02	11	77.30	1	76.40	76.10	10	18,457	0.05%
2021/06/01	8	79.91	8	80.39	79.50	0	18,353	0.00%
2021/05/28	22	81.29	4	81.85	80.90	18	18,411	0.10%
2021/05/27	14	81.43	11	80.71	81.30	3	18,468	0.02%
2021/05/26	6	78.53	15	78.43	80.00	-9	18,319	-0.05%
2021/05/25	21	80.95	18	81.56	78.50	3	18,359	0.02%
2021/05/24	4	78.05	4	78.02	78.20	0	18,270	0.00%
2021/05/21	12	75.83	9	75.78	75.50	3	18,138	0.02%
2021/05/20	11	75.69	5	74.18	74.00	6	18,249	0.03%
2021/05/19	8	76.69	13	75.95	78.60	-5	18,154	-0.03%
2021/05/18	12	69.98	5	70.48	71.80	7	18,103	0.04%
2021/05/17	11	68.75	7	70.67	66.50	4	18,788	0.02%
2021/05/14	11	71.50	16	73.89	73.80	-5	20,041	-0.02%
2021/05/13	2	67.50	2	67.30	68.10	0	19,889	0.00%
2021/05/12	6	69.65	12	70.09	65.70	-6	19,943	-0.03%
2021/05/11	6	72.22	12	71.93	70.00	-6	20,097	-0.03%
2021/05/10	2	71.80	23.1	71.87	71.40	-21.1	20,196	-0.10%
2021/05/07	2	72.40	4	72.33	72.10	-2	20,804	-0.01%
2021/05/06	9	74.89	15	74.55	73.50	-6	20,847	-0.03%
2021/05/05	32.1	71.35	9	70.71	70.20	23.1	20,768	0.11%
2021/05/04	3	67.87	1	67.30	67.30	2	21,129	0.01%
2021/05/03	17	76.35	9	75.88	74.70	8	21,321	0.04%
2021/04/29	7	83.14	15	82.81	83.00	-8	21,377	-0.04%
2021/04/28	9	81.94	6	80.90	80.00	3	21,438	0.01%
2021/04/27	20	82.35	6	82.93	81.80	14	21,401	0.07%
2021/04/26	14	82.66	9	82.94	81.10	5	21,350	0.02%
2021/04/23	12	85.79	11	84.07	82.80	1	21,429	0.00%
2021/04/22	12	87.93	19	87.46	85.20	-7	21,344	-0.03%
2021/04/21	17	84.11	16	82.53	84.30	1	20,986	0.00%
2021/04/20	7	82.06	4	81.63	81.30	3	20,862	0.01%
2021/04/19	12	81.31	29	81.26	80.10	-17	20,734	-0.08%
2021/04/16	8	78.99	5	78.66	77.80	3	20,537	0.01%
2021/04/15	2	77.90	7	76.94	78.00	-5	20,348	-0.02%
2021/04/14	3	74.10	12	75.07	75.30	-9	20,297	-0.04%
2021/04/13	10	74.76	8	74.76	74.00	2	20,402	0.01%
2021/04/12	6	77.38	6	77.65	76.40	0	20,581	0.00%
2021/04/09	14	80.99	12	81.10	79.00	2	20,588	0.01%
2021/04/08	8	79.86	21	79.95	79.80	-13	20,616	-0.06%
2021/04/07	10	78.70	9	79.76	79.50	1	20,634	0.00%
2021/04/06	40	79.69	30	80.04	81.10	10	20,773	0.05%
2021/04/01	3	76.07	8	76.20	75.50	-5	21,171	-0.02%
2021/03/31	74	76.40	42	76.76	75.80	32	21,598	0.15%
2021/03/30	10	73.29	12	73.48	73.10	-2	22,568	-0.01%
2021/03/29	25	72.10	22	73.08	72.40	3	22,798	0.01%
2021/03/26	3	68.90	6.3	69.60	69.00	-3.3	22,533	-0.01%
2021/03/25	17	69.64	16	70.14	68.00	1	22,491	0.00%
2021/03/24	35	70.72	64	71.03	70.20	-29	22,209	-0.13%
2021/03/23	29	70.27	38	69.71	70.80	-9	21,339	-0.04%
2021/03/22	13	65.38	19	65.42	65.30	-6	20,493	-0.03%
2021/03/19	7	64.10	36	64.03	63.40	-29	20,159	-0.14%
2021/03/18	32	63.65	8	64.24	63.10	24	19,809	0.12%
2021/03/17	36	62.55	29	63.62	64.60	7	19,342	0.04%
2021/03/16	2	60.55	0	0.00	60.30	2	18,592	0.01%
2021/03/15	1	59.10	0	0.00	59.60	1	18,506	0.01%
2021/03/12	4	58.90	1	59.00	58.60	3	18,490	0.02%
2021/03/11	0	0.00	7	59.57	59.90	-7	18,523	-0.04%
2021/03/10	4	57.40	0	0.00	57.60	4	18,503	0.02%
2021/03/09	1	57.00	0	0.00	56.90	1	18,499	0.01%
2021/03/08	14	58.28	13	59.08	58.40	1	18,414	0.01%
2021/03/05	1	54.70	2	56.15	56.40	-1	18,256	-0.01%
2021/03/04	8	56.95	4	57.78	56.40	4	18,282	0.02%
2021/03/03	3	56.60	7	57.96	58.40	-4	18,247	-0.02%
2021/03/02	6	57.80	0	0.00	57.20	6	18,591	0.03%
2021/02/26	0	0.00	1	59.30	59.30	-1	18,657	-0.01%
2021/02/25	2	58.95	4	58.93	58.70	-2	18,873	-0.01%
2021/02/24	14	59.83	21	60.10	58.50	-7	18,808	-0.04%
2021/02/23	4	61.23	9	61.34	60.80	-5	18,742	-0.03%
2021/02/22	13	63.15	4	62.50	61.50	9	18,702	0.05%
2021/02/19	2	60.80	0	0.00	61.40	2	18,460	0.01%
2021/02/18	19	60.47	9	60.27	60.60	10	18,605	0.05%
2021/02/17	26	61.68	13	61.83	62.50	13	19,117	0.07%
2021/02/05	13	57.34	63	57.80	57.90	-50	18,671	-0.27%
2021/02/04	4	54.35	2	54.00	54.00	2	17,802	0.01%
2021/02/03	16	54.31	7	55.03	53.60	9	17,791	0.05%
2021/02/02	16	54.63	6	54.75	55.20	10	17,572	0.06%
2021/02/01	0	0.00	18	53.63	53.70	-18	17,009	-0.11%
2021/01/29	27	53.33	17	55.17	51.90	10	16,705	0.06%
2021/01/28	9	54.41	24	54.55	52.80	-15	15,996	-0.09%
2021/01/27	10	54.90	2	54.05	53.80	8	15,772	0.05%
2021/01/26	12	55.03	33	54.87	54.10	-21	15,546	-0.14%
2021/01/25	8	54.13	18	54.31	54.00	-10	14,918	-0.07%
2021/01/22	8	50.54	9	51.09	52.10	-1	14,523	-0.01%
2021/01/21	16	49.68	8	49.45	50.50	8	14,213	0.06%
2021/01/19	11	48.38	4	49.01	47.95	7	13,887	0.05%
2021/01/18	6	48.15	8	46.54	48.10	-2	13,843	-0.01%
2021/01/15	37	50.51	4	51.25	50.10	33	13,596	0.24%
2021/01/14	9	52.03	20	52.07	52.50	-11	13,422	-0.08%
2021/01/13	11	52.16	32	52.59	53.20	-21	13,293	-0.16%
2021/01/12	16	50.55	9	50.52	50.40	7	13,148	0.05%
2021/01/11	17	52.63	6	52.42	52.60	11	12,997	0.08%
2021/01/08	7	52.17	7	52.20	52.50	0	12,869	0.00%
2021/01/07	3	52.40	3	52.67	52.60	0	12,778	0.00%
2021/01/06	9	52.11	14	52.47	51.40	-5	12,634	-0.04%
2021/01/05	13	54.56	28	54.74	53.40	-15	12,302	-0.12%
2021/01/04	14	52.76	1	52.80	52.70	13	11,872	0.11%
2020/12/31	1	53.90	15	52.95	53.30	-14	11,712	-0.12%
2020/12/30	7	53.47	11	53.25	52.90	-4	11,421	-0.04%
2020/12/29	17	54.26	27	53.97	54.60	-10	11,222	-0.09%
2020/12/28	7	54.71	50	54.21	55.50	-43	10,862	-0.40%
2020/12/25	30	52.58	47	53.03	51.80	-17	10,069	-0.17%
2020/12/24	70	50.87	89	51.39	51.50	-19	9,435	-0.20%
2020/12/23	4	48.59	18	48.66	48.80	-14	7,858	-0.18%
2020/12/22	13	44.98	20	45.71	44.40	-7	7,373	-0.09%
2020/12/21	6	44.65	14	45.15	45.10	-8	7,047	-0.11%
2020/12/18	2	43.20	3	43.40	43.45	-1	6,902	-0.01%
2020/12/17	4	42.51	11	42.99	43.25	-7	6,888	-0.10%
2020/12/16	0	0.00	7	42.95	42.85	-7	6,903	-0.10%
2020/12/15	21	42.07	3	42.07	41.90	18	6,927	0.26%
2020/12/14	2	43.18	5	43.02	43.15	-3	7,004	-0.04%
2020/12/11	16	42.03	5	42.35	42.50	11	6,994	0.16%
2020/12/10	19	43.36	3	43.87	43.30	16	6,923	0.23%
2020/12/09	7	44.89	1	45.00	44.70	6	6,787	0.09%
2020/12/08	8	44.49	5	44.91	45.25	3	6,732	0.04%
2020/12/07	21	45.25	5	45.84	44.85	16	6,676	0.24%
2020/12/04	3	46.23	6	45.99	46.20	-3	6,565	-0.05%
2020/12/03	12	45.66	3	45.77	45.20	9	6,440	0.14%
2020/12/02	4	45.69	3	45.65	45.50	1	6,364	0.02%
2020/12/01	5	44.57	4	44.84	44.95	1	6,252	0.02%
2020/11/30	13	46.43	12	46.32	45.85	1	6,096	0.02%
2020/11/27	6	45.98	5	46.26	46.05	1	5,956	0.02%
2020/11/26	19	46.59	27	46.97	46.50	-8	5,867	-0.14%
2020/11/25	11	45.29	19	45.57	46.00	-8	5,354	-0.15%
2020/11/24	36	45.31	53	45.83	44.45	-17	5,108	-0.33%
2020/11/23	16	44.71	10	44.83	44.40	6	4,777	0.13%
2020/11/20	31	45.08	28	45.20	44.45	3	4,694	0.06%
2020/11/19	32	44.70	32	45.00	45.20	0	4,544	0.00%
2020/11/18	23	44.83	20	45.05	45.00	3	4,419	0.07%
2020/11/17	49	45.04	57	44.82	44.50	-8	4,216	-0.19%
2020/11/16	98	45.18	84	44.71	44.50	14	3,939	0.36%
2020/11/13	36	42.54	41	42.96	42.90	-5	3,069	-0.16%
2020/11/12	20	41.91	50	42.33	41.90	-30	2,611	-1.15%
2020/11/11	7	40.59	13	39.60	40.70	-6	2,016	-0.30%
2020/11/10	3	38.75	0	0.00	38.85	3	1,876	0.16%
2020/11/06	1	38.60	1	39.00	38.50	0	1,890	0.00%
2020/11/05	0	0.00	2	38.80	38.70	-2	1,910	-0.10%
2020/11/04	1	38.80	2	38.80	38.70	-1	1,921	-0.05%
2020/11/03	0	0.00	2	38.73	38.50	-2	1,958	-0.10%
2020/11/02	5	37.83	9	38.16	38.50	-4	1,988	-0.20%
2020/10/30	2	38.30	13	38.70	38.30	-11	2,010	-0.55%
2020/10/29	0	0.00	2	37.70	38.10	-2	2,038	-0.10%
2020/10/28	3	38.35	1	38.40	38.35	2	2,055	0.10%
2020/10/27	3	38.83	0	0.00	38.80	3	2,088	0.14%
2020/10/26	9	38.78	3	39.10	38.70	6	2,222	0.27%
2020/10/23	4	38.15	0	0.00	38.20	4	2,189	0.18%
2020/10/22	2	37.70	21	37.91	37.90	-19	2,238	-0.85%
2020/10/21	2	38.03	0	0.00	37.95	2	2,274	0.09%
2020/10/20	23	38.13	1	38.15	38.10	22	2,295	0.96%
2020/10/19	1	37.15	0	0.00	37.40	1	2,281	0.04%
2020/10/16	0	0.00	1	36.80	36.85	-1	2,296	-0.04%
2020/10/12	1	37.05	2	36.90	36.45	-1	2,386	-0.04%
2020/10/07	5	37.22	0	0.00	37.25	5	2,440	0.20%
2020/09/30	1	37.60	0	0.00	37.60	1	2,582	0.04%
2020/09/24	0	0.00	1	37.70	37.75	-1	2,872	-0.03%
2020/09/22	3	38.15	1	38.20	38.20	2	2,992	0.07%
2020/09/21	17	38.99	2	39.60	38.70	15	3,083	0.49%
2020/09/18	4	40.74	1	40.45	39.30	3	3,137	0.10%
2020/09/17	11	40.67	22	40.85	40.60	-11	3,125	-0.35%
2020/09/16	2	39.60	1	39.70	39.70	1	3,050	0.03%
2020/09/15	3	39.55	22	39.46	39.40	-19	3,060	-0.62%
2020/09/11	0	0.00	1	38.30	38.50	-1	3,163	-0.03%
2020/09/10	3	38.70	3	39.35	38.50	0	3,264	0.00%
2020/09/09	0	0.00	1	38.75	39.00	-1	3,282	-0.03%
2020/09/08	1	38.15	9	38.16	38.15	-8	3,281	-0.24%
2020/09/07	5	37.95	3	38.20	37.65	2	3,318	0.06%
2020/09/04	3	37.95	0	0.00	37.95	3	3,412	0.09%
2020/09/03	1	38.20	0	0.00	38.30	1	3,473	0.03%
2020/09/02	2	38.00	0	0.00	37.85	2	3,506	0.06%
2020/09/01	0	0.00	1	38.10	38.15	-1	3,582	-0.03%
2020/08/31	0	0.00	1	38.20	38.00	-1	3,640	-0.03%
2020/08/25	5	38.70	3	38.97	38.40	2	3,846	0.05%
2020/08/24	0	0.00	1	38.00	38.20	-1	3,868	-0.03%
2020/08/20	26	37.02	1	37.50	36.05	25	4,025	0.62%
2020/08/18	0	0.00	1	39.10	39.05	-1	4,106	-0.02%
2020/08/17	1	39.40	0	0.00	39.40	1	4,145	0.02%
2020/08/14	3	39.38	2	39.00	39.15	1	4,210	0.02%
2020/08/13	1	39.00	2	39.50	39.05	-1	4,247	-0.02%
2020/08/12	0	0.00	4	39.35	39.35	-4	4,324	-0.09%
2020/08/10	0	0.00	11	40.05	40.10	-11	4,604	-0.24%
2020/08/07	12	40.01	0	0.00	40.10	12	4,745	0.25%
2020/08/06	1	40.85	0	0.00	40.75	1	4,823	0.02%
2020/08/05	1	41.20	1	41.20	41.20	0	5,014	0.00%
2020/08/04	3	41.22	6	41.44	41.25	-3	5,361	-0.06%
2020/08/03	2	41.20	0	0.00	40.85	2	5,506	0.04%
2020/07/31	2	40.80	1	41.40	41.15	1	5,644	0.02%
2020/07/30	21	40.90	17	41.10	40.90	4	5,952	0.07%
2020/07/29	0	0.00	3	39.25	39.10	-3	6,042	-0.05%
2020/07/28	1	39.40	2	38.50	38.50	-1	6,369	-0.02%
2020/07/27	0	0.00	1	40.20	39.80	-1	6,722	-0.01%
2020/07/24	2	40.50	0	0.00	40.05	2	6,856	0.03%
2020/07/20	2	39.25	0	0.00	39.80	2	6,826	0.03%
2020/07/17	8	39.81	0	0.00	39.70	8	6,825	0.12%
2020/07/15	0	0.00	1	41.00	40.30	-1	6,823	-0.01%
2020/07/14	6	40.89	9	40.76	40.60	-3	6,846	-0.04%
2020/07/10	6	40.34	0	0.00	40.10	6	6,865	0.09%
2020/07/09	12	41.30	5	41.36	41.20	7	6,897	0.10%
2020/07/08	6	41.78	7	41.75	41.70	-1	6,989	-0.01%
2020/07/07	10	41.75	0	0.00	42.00	10	6,965	0.14%
2020/07/06	0	0.00	2	41.75	41.75	-2	6,931	-0.03%
2020/07/03	6	40.83	0	0.00	40.90	6	6,929	0.09%
2020/07/02	3	41.40	10	41.15	41.15	-7	6,967	-0.10%
2020/07/01	4	41.75	5	41.60	41.65	-1	6,887	-0.01%
2020/06/30	0	0.00	2	41.95	41.85	-2	6,845	-0.03%
2020/06/29	1	42.85	3	43.02	42.90	-2	6,765	-0.03%
2020/06/24	7	42.94	0	0.00	42.85	7	6,669	0.10%
2020/06/23	5	42.84	8	42.89	42.70	-3	6,670	-0.04%
2020/06/22	2	42.58	3	42.70	42.45	-1	6,647	-0.02%
2020/06/19	9	42.86	6	42.90	42.85	3	6,669	0.04%
2020/06/18	2	42.60	1	43.00	42.85	1	6,667	0.01%
2020/06/17	2	42.53	1	42.70	42.95	1	6,597	0.02%
2020/06/16	20	42.05	0	0.00	42.00	20	6,551	0.31%
2020/06/12	0	0.00	1	39.80	41.50	-1	6,634	-0.02%
2020/06/11	11	41.95	14	42.04	40.90	-3	6,651	-0.05%
2020/06/10	5	42.47	5.2	42.55	42.45	-0.2	6,623	0.00%
2020/06/09	6	42.43	18	42.65	42.30	-12	6,697	-0.18%
2020/06/05	6	42.59	16	42.60	42.65	-10	6,766	-0.15%
2020/06/04	5	42.40	6	42.46	42.65	-1	6,762	-0.01%
2020/06/03	11	41.95	3	42.07	41.90	8	6,728	0.12%
2020/06/02	2	41.55	3	42.27	41.50	-1	6,800	-0.01%
2020/06/01	0	0.00	5	41.35	41.75	-5	6,870	-0.07%
2020/05/29	0	0.00	3	41.05	40.95	-3	6,863	-0.04%
2020/05/28	45	40.67	40	41.81	40.60	5	6,904	0.07%
2020/05/27	16	41.98	4	42.38	41.85	12	6,848	0.18%
2020/05/26	21	42.40	17	42.70	42.25	4	6,841	0.06%
2020/05/25	1	40.80	5	40.85	41.55	-4	6,753	-0.06%
2020/05/22	9	41.30	5	41.42	41.15	4	6,717	0.06%
2020/05/21	3	41.32	5	41.59	41.90	-2	6,697	-0.03%
2020/05/20	2	41.45	1	41.20	40.95	1	6,702	0.01%
2020/05/19	0	0.00	5	41.10	41.85	-5	6,669	-0.07%
2020/05/18	30	40.98	29	40.23	40.20	1	6,592	0.02%
2020/05/15	8	42.14	5	41.76	41.90	3	6,449	0.05%
2020/05/14	2	42.28	4	42.45	41.30	-2	6,348	-0.03%
2020/05/13	4	43.18	6	43.01	42.95	-2	6,213	-0.03%
2020/05/12	8	44.02	11	44.29	43.70	-3	6,141	-0.05%
2020/05/11	15	44.36	77	44.09	44.20	-62	5,978	-1.04%
2020/05/08	42	42.89	25	42.39	42.30	17	5,640	0.30%
2020/05/07	24	42.53	20	42.70	42.30	4	5,486	0.07%
2020/05/06	63	42.37	58	42.84	41.75	5	5,362	0.09%
2020/05/05	28	41.15	2	41.48	40.80	26	5,071	0.51%
2020/05/04	22	40.21	17	40.81	41.50	5	4,899	0.10%
2020/04/30	60	39.92	106	40.32	40.50	-46	4,660	-0.99%	大賣/
2020/04/29	0	0.00	38	36.74	36.85	-38	4,394	-0.86%
2020/04/28	5	35.45	21	35.35	35.50	-16	4,387	-0.36%
2020/04/23	1	34.45	0	0.00	34.60	1	4,462	0.02%
2020/04/21	13	33.65	2	34.23	33.60	11	4,466	0.25%
2020/04/20	0	0.00	2	35.10	34.90	-2	4,514	-0.04%
2020/04/17	3	35.32	1	34.75	34.75	2	4,584	0.04%
2020/04/16	0	0.00	1	35.35	35.15	-1	4,539	-0.02%
2020/04/15	3	35.40	1	35.15	35.20	2	4,612	0.04%
2020/04/14	4	35.21	15	35.47	35.40	-11	4,612	-0.24%
2020/04/13	2	35.18	2	35.15	34.80	0	4,589	0.00%
2020/04/09	12	33.86	2	33.10	33.00	10	4,571	0.22%
2020/04/08	4	33.11	5	33.36	33.50	-1	4,574	-0.02%
2020/04/07	0	0.00	10	32.02	32.90	-10	4,500	-0.22%
2020/04/06	12	30.33	0	0.00	30.50	12	4,421	0.27%
2020/04/01	3	29.93	2	30.00	30.30	1	4,431	0.02%
2020/03/30	0	0.00	2	29.65	30.20	-2	4,472	-0.04%
2020/03/27	3	30.60	8	30.35	30.20	-5	4,543	-0.11%
2020/03/26	1	29.20	2	29.50	29.70	-1	4,546	-0.02%
2020/03/25	2	29.83	6	29.74	29.70	-4	4,561	-0.09%
2020/03/24	1	28.20	0	0.00	28.25	1	4,573	0.02%
2020/03/20	2	28.13	44	27.89	28.60	-42	5,173	-0.81%
2020/03/19	4	26.48	13	26.57	26.45	-9	5,391	-0.17%
2020/03/18	0	29.35	11	30.36	29.35	-11	5,436	-0.20%
2020/03/17	5	30.00	5	30.00	29.90	0	5,549	0.00%
2020/03/16	21	31.83	16	32.66	31.00	5	5,561	0.09%
2020/03/13	33	31.08	4	31.30	31.95	29	5,565	0.52%
2020/03/12	35	34.61	14	35.06	34.30	21	5,506	0.38%
2020/03/11	5	38.06	3	39.03	38.05	2	5,468	0.04%
2020/03/10	1	37.60	4	37.08	38.55	-3	5,761	-0.05%
2020/03/09	17	38.55	0	0.00	38.00	17	5,901	0.29%
2020/03/06	8	39.75	3	39.80	39.70	5	5,920	0.08%
2020/03/05	3	39.42	19	39.03	39.65	-16	6,003	-0.27%
2020/03/04	3	37.95	0	0.00	38.40	3	6,457	0.05%
2020/03/03	2	38.10	10	37.91	38.30	-8	6,684	-0.12%
2020/03/02	14	36.13	3	35.87	36.25	11	6,716	0.16%
2020/02/27	19	37.89	0	0.00	37.00	19	6,860	0.28%
2020/02/26	2	39.35	8	39.21	39.30	-6	6,803	-0.09%
2020/02/25	1	38.80	2	38.85	38.90	-1	6,761	-0.01%
2020/02/24	0	39.20	4	38.98	39.15	-4	6,759	-0.06%
2020/02/21	6	38.96	8	38.90	38.95	-2	6,745	-0.03%
2020/02/20	5	38.60	0	0.00	38.50	5	6,684	0.07%
2020/02/19	2	38.35	0	0.00	38.25	2	6,673	0.03%
2020/02/18	0	0.00	9	38.20	38.05	-9	6,686	-0.13%
2020/02/17	11	38.54	15	38.05	38.60	-4	6,701	-0.06%
2020/02/14	3	37.97	0	0.00	38.00	3	6,672	0.04%
2020/02/13	4	37.76	1	38.15	37.70	3	6,723	0.04%
2020/02/12	10	38.45	7	38.52	38.30	3	6,714	0.04%
2020/02/10	1	35.80	0	0.00	36.60	1	6,972	0.01%
2020/02/07	0	0.00	3	36.55	36.35	-3	7,364	-0.04%
2020/02/06	7	36.78	11	36.80	37.10	-4	7,746	-0.05%
2020/02/05	1	35.50	3	35.93	35.85	-2	7,741	-0.03%
2020/02/04	5	34.89	15	35.11	35.95	-10	7,703	-0.13%
2020/02/03	36	33.29	5	33.63	33.40	31	7,678	0.40%
2020/01/31	45	36.95	22	36.13	36.45	23	7,587	0.30%
2020/01/30	31	38.60	17	38.89	38.45	14	7,532	0.19%
2020/01/20	1	42.70	9	42.87	42.70	-8	7,534	-0.11%
2020/01/17	12	43.28	5	43.35	43.00	7	7,589	0.09%
2020/01/15	2	43.65	1	43.45	43.35	1	7,873	0.01%
2020/01/14	10	43.84	19	43.98	43.75	-9	8,146	-0.11%
2020/01/13	6	43.08	1	43.50	43.40	5	8,108	0.06%
2020/01/10	6	42.58	5	42.55	42.55	1	8,078	0.01%
2020/01/09	31	43.16	20	42.40	42.40	11	8,088	0.14%
2020/01/08	0	0.00	3	43.03	43.15	-3	8,102	-0.04%
2020/01/07	5	43.09	3	43.02	43.10	2	8,246	0.02%
2020/01/06	0	0.00	2	42.80	42.80	-2	8,254	-0.02%
2020/01/03	5	42.52	9	42.84	42.80	-4	8,271	-0.05%
2020/01/02	4	43.18	3	43.25	43.10	1	8,253	0.01%
2019/12/30	1	42.55	0	0.00	42.55	1	8,401	0.01%
2019/12/27	10	42.42	0	0.00	42.35	10	8,440	0.12%
2019/12/26	14	42.33	11	42.21	42.20	3	8,527	0.04%
2019/12/25	19	42.07	22	42.20	42.45	-3	8,590	-0.03%
2019/12/24	3	41.52	3	41.40	41.45	0	8,942	0.00%
2019/12/23	31	42.40	30	41.95	41.95	1	8,962	0.01%
2019/12/20	41	42.62	30	42.60	42.60	11	9,107	0.12%
2019/12/19	21	42.42	22	42.87	42.75	-1	9,700	-0.01%
2019/12/18	43	43.31	22	42.66	42.60	21	10,083	0.21%
2019/12/17	20	44.80	24	44.41	44.25	-4	10,305	-0.04%
2019/12/16	7	46.21	3	46.33	46.80	4	10,013	0.04%
2019/12/13	2	45.35	12	45.10	45.30	-10	9,961	-0.10%
2019/12/12	3	45.47	13	45.35	44.85	-10	10,269	-0.10%
2019/12/11	6	45.11	2.2	45.15	45.30	3.8	10,281	0.04%
2019/12/10	7	44.54	8	44.89	45.00	-1	10,391	-0.01%
2019/12/09	22	45.66	16	45.03	45.00	6	10,420	0.06%
2019/12/06	17	45.47	2	45.35	45.30	15	10,519	0.14%
2019/12/05	57	46.02	44	45.51	45.40	13	10,532	0.12%
2019/12/04	5	44.70	5	45.15	45.25	0	10,426	0.00%
2019/12/02	2	43.60	2	44.20	44.85	0	10,677	0.00%
2019/11/29	67	45.51	63	44.83	44.40	4	10,682	0.04%
2019/11/28	6	43.88	18	43.88	43.90	-12	10,301	-0.12%
2019/11/27	3	42.78	0	0.00	42.60	3	10,422	0.03%
2019/11/26	0	0.00	11	42.81	43.00	-11	10,526	-0.10%
2019/11/25	1	41.45	1	41.60	41.25	0	10,621	0.00%
2019/11/22	7	41.15	0	0.00	41.00	7	11,289	0.06%
2019/11/21	1	40.75	3	40.78	41.00	-2	11,463	-0.02%
2019/11/20	1	40.70	5	40.70	40.60	-4	11,769	-0.03%
2019/11/19	1	40.85	1	41.25	40.75	0	11,960	0.00%
2019/11/18	1	41.15	12	41.23	41.05	-11	12,160	-0.09%
2019/11/15	5	40.90	0	0.00	40.90	5	12,388	0.04%
2019/11/14	2	41.10	0	0.00	40.65	2	12,744	0.02%
2019/11/13	2	41.10	3	41.40	41.30	-1	12,941	-0.01%
2019/11/12	3	41.50	3	41.52	41.45	0	13,341	0.00%
2019/11/11	1	40.55	4	40.64	40.40	-3	13,834	-0.02%
2019/11/08	6	41.19	3	41.30	41.00	3	14,410	0.02%
2019/11/07	22	40.52	46	40.50	40.60	-24	14,552	-0.16%
2019/11/06	19	43.13	9	42.21	42.00	10	14,468	0.07%
2019/11/05	21	45.28	23	44.65	45.30	-2	14,132	-0.01%
2019/11/04	2	43.53	1	43.60	43.50	1	13,749	0.01%
2019/11/01	0	0.00	5	43.48	43.50	-5	13,691	-0.04%
2019/10/31	5	43.76	11	43.68	43.35	-6	13,704	-0.04%
2019/10/30	2	43.55	4	43.31	43.65	-2	13,699	-0.01%
2019/10/29	6	42.98	2	42.95	42.80	4	13,673	0.03%
2019/10/28	1	43.70	6	43.88	43.85	-5	13,617	-0.04%
2019/10/25	9	43.46	7	43.44	43.15	2	13,563	0.01%
2019/10/24	31	44.27	8	44.31	44.10	23	13,517	0.17%
2019/10/23	13	44.26	13	44.73	44.35	0	13,520	0.00%
2019/10/22	43	43.55	34	43.81	44.10	9	13,312	0.07%
2019/10/21	1	42.60	4	42.71	42.75	-3	13,039	-0.02%
2019/10/18	13	42.29	2	42.15	42.25	11	12,991	0.08%
2019/10/17	5	41.99	3	42.05	41.95	2	12,961	0.02%
2019/10/16	10	42.74	12	42.26	42.00	-2	12,920	-0.02%
2019/10/15	9	42.27	12	42.78	42.45	-3	12,807	-0.02%
2019/10/14	7	41.14	5	41.56	41.15	2	12,605	0.02%
2019/10/09	7	40.44	5	40.58	40.50	2	12,511	0.02%
2019/10/08	3	41.33	1	41.45	41.25	2	12,425	0.02%
2019/10/07	7	41.63	21	41.82	42.00	-14	12,362	-0.11%
2019/10/04	14	41.85	1	41.90	41.00	13	12,222	0.11%
2019/10/03	11	41.77	15	41.83	41.95	-4	12,128	-0.03%
2019/10/02	7	41.80	6	41.77	42.40	1	12,070	0.01%
2019/10/01	8	40.64	5	40.77	41.00	3	11,963	0.03%
2019/09/27	18	41.02	8	41.49	40.60	10	11,886	0.08%
2019/09/26	9	43.56	5	43.53	43.50	4	11,505	0.03%
2019/09/25	21	43.70	11	43.58	43.20	10	11,442	0.09%
2019/09/24	27	44.02	8	44.98	43.45	19	11,299	0.17%
2019/09/23	7	47.56	6	47.03	46.80	1	10,695	0.01%
2019/09/20	5	47.97	24	48.21	48.60	-19	10,293	-0.18%
2019/09/19	4	46.48	15	46.31	46.90	-11	9,803	-0.11%
2019/09/18	24	46.92	13	47.25	46.55	11	9,709	0.11%
2019/09/17	6	47.49	12	47.61	47.10	-6	9,484	-0.06%
2019/09/16	10	46.25	3	46.33	46.50	7	9,039	0.08%
2019/09/12	13	45.82	3	45.20	46.35	10	8,913	0.11%
2019/09/11	5	46.00	7	45.32	45.20	-2	8,751	-0.02%
2019/09/10	5	45.02	2	45.50	45.30	3	8,666	0.03%
2019/09/09	18	46.40	9	46.48	46.50	9	8,491	0.11%
2019/09/06	19	46.58	19	46.55	46.30	0	8,432	0.00%
2019/09/05	17	46.74	24	46.60	46.70	-7	8,273	-0.08%
2019/09/04	14	44.77	14	44.64	45.25	0	7,862	0.00%
2019/09/03	8	44.80	10	45.00	45.05	-2	7,723	-0.03%
2019/09/02	6	44.51	17	44.19	44.50	-11	7,511	-0.15%
2019/08/30	19	43.70	7	44.80	43.20	12	7,313	0.16%
2019/08/29	6	46.64	8	46.56	46.80	-2	6,927	-0.03%
2019/08/28	32	46.52	26	46.33	46.30	6	6,709	0.09%
2019/08/27	24	46.06	23	46.46	46.50	1	6,414	0.02%
2019/08/26	0	0.00	8	42.26	43.55	-8	5,719	-0.14%
2019/08/23	18	43.32	35	43.36	42.95	-17	5,531	-0.31%
2019/08/22	31	42.26	26	42.97	42.30	5	5,193	0.10%
2019/08/21	25	41.99	6	42.08	42.00	19	4,975	0.38%
2019/08/20	9	41.34	47.1	41.89	40.80	-38.1	4,749	-0.80%
2019/08/19	18	43.02	25	42.54	42.30	-7	4,500	-0.16%
2019/08/16	8	41.74	7.2	41.53	41.75	0.8	4,112	0.02%
2019/08/15	23	41.18	23.1	41.51	41.80	-0.1	3,876	0.00%
2019/08/14	13	40.19	36	40.49	41.50	-23	3,444	-0.67%
2019/08/13	40	38.53	57	38.95	38.20	-17	2,872	-0.59%
2019/08/12	0	0.00	4.1	36.17	38.10	-4.1	2,255	-0.18%
2019/08/08	4	34.15	2	34.15	34.65	2	2,010	0.10%
2019/08/07	2	33.55	11	33.55	33.65	-9	1,853	-0.49%
2019/08/06	6	30.68	0	0.00	32.65	6	1,774	0.34%
2019/08/05	11	32.09	0	0.00	32.00	11	1,759	0.63%
2019/08/02	5	32.45	4	32.65	32.30	1	1,764	0.06%
2019/08/01	0	0.00	3	33.92	33.40	-3	1,744	-0.17%
2019/07/31	6	32.63	0	0.00	33.35	6	1,681	0.36%
2019/07/30	0	0.00	3	33.85	32.80	-3	1,668	-0.18%
2019/07/29	0	0.00	3	33.65	33.70	-3	1,635	-0.18%
2019/07/26	0	0.00	7	33.01	33.10	-7	1,575	-0.44%
2019/07/25	1	32.75	9	32.98	32.75	-8	1,546	-0.52%
2019/07/23	0	0.00	10	31.70	31.80	-10	1,489	-0.67%
2019/07/22	10	31.20	0	0.00	31.20	10	1,466	0.68%
2019/07/18	1	30.75	0	0.00	30.75	1	1,492	0.07%
2019/07/12	5	31.05	0	0.00	30.95	5	1,615	0.31%
2019/07/11	0	0.00	12	30.81	30.85	-12	1,647	-0.73%
2019/07/09	0	0.00	1	30.50	30.45	-1	1,802	-0.06%
2019/07/08	0	0.00	3	31.15	30.90	-3	1,820	-0.16%
2019/07/05	0	0.00	1	31.20	31.30	-1	1,842	-0.05%
2019/07/04	1	31.35	2	31.40	31.45	-1	1,864	-0.05%
2019/07/03	4	30.95	1	30.90	30.90	3	1,975	0.15%
2019/07/02	4	31.53	3	31.38	31.50	1	2,063	0.05%
2019/07/01	6	30.78	4	31.13	31.45	2	2,088	0.10%
2019/06/28	2	32.55	5	32.38	32.10	-3	2,361	-0.13%
2019/06/27	14	32.47	5	32.60	32.60	9	2,417	0.37%
2019/06/24	1	32.35	1	32.40	32.30	0	2,576	0.00%
2019/06/21	4	32.36	0	0.00	32.50	4	2,585	0.15%
2019/06/20	12	32.54	1	32.45	32.70	11	2,619	0.42%
2019/06/19	0	0.00	6	32.02	32.00	-6	2,584	-0.23%
2019/06/18	0	0.00	1	31.55	31.70	-1	2,568	-0.04%
2019/06/17	0	0.00	1	31.05	31.05	-1	2,561	-0.04%
2019/06/14	3	31.33	6	31.29	31.35	-3	2,623	-0.11%
2019/06/13	9	30.72	3	30.52	31.00	6	2,623	0.23%
2019/06/12	0	0.00	1	29.25	29.35	-1	2,608	-0.04%
2019/06/10	0	0.00	5	28.70	28.80	-5	2,623	-0.19%
2019/06/06	2	28.68	0	0.00	28.45	2	2,638	0.08%
2019/06/05	1	28.95	0	0.00	28.85	1	2,645	0.04%
2019/06/04	1	28.80	14	28.81	28.65	-13	2,656	-0.49%
2019/06/03	0	0.00	7	28.70	28.70	-7	2,700	-0.26%
2019/05/23	4	28.38	0	0.00	28.30	4	3,368	0.12%
2019/05/21	2	29.15	0	0.00	29.10	2	3,435	0.06%
2019/05/14	1	27.90	0	0.00	29.50	1	3,661	0.03%
2019/05/13	1	28.80	0	0.00	28.70	1	3,712	0.03%
2019/05/10	3	29.85	0	0.00	29.85	3	3,759	0.08%
2019/05/09	7	30.38	0	0.00	30.35	7	3,760	0.19%
2019/05/08	1	31.45	0	0.00	31.30	1	3,748	0.03%
2019/05/07	0	0.00	2	31.90	31.85	-2	3,774	-0.05%
2019/05/06	3	31.90	2	32.30	31.70	1	3,817	0.03%
2019/05/03	2	32.95	1	32.95	32.90	1	3,807	0.03%
2019/05/02	3	33.00	3	33.00	33.00	0	3,818	0.00%
2019/04/30	8	32.34	9	32.69	32.80	-1	3,854	-0.03%
2019/04/29	6	33.27	0	0.00	33.00	6	3,914	0.15%
2019/04/26	6	34.03	3	34.20	34.00	3	3,924	0.08%
2019/04/25	1	34.80	1	34.80	34.60	0	3,952	0.00%
2019/04/24	0	0.00	2	34.33	34.65	-2	4,013	-0.05%
2019/04/23	2	34.20	4	34.35	34.40	-2	4,004	-0.05%
2019/04/22	4	34.74	30	34.89	34.55	-26	4,007	-0.65%
2019/04/19	30	34.81	8	34.61	34.90	22	4,037	0.54%
2019/04/18	8	34.49	2	34.60	33.85	6	4,000	0.15%
2019/04/17	1	34.35	13	34.65	34.50	-12	3,983	-0.30%
2019/04/16	15	34.48	24	34.43	34.90	-9	4,021	-0.22%
2019/04/15	0	0.00	9	33.71	33.75	-9	3,935	-0.23%
2019/04/11	12	33.45	0	0.00	33.15	12	3,913	0.31%
2019/04/10	3	33.87	0	0.00	33.85	3	3,898	0.08%
2019/04/09	3	34.73	2	34.75	34.35	1	3,879	0.03%
2019/04/08	12	33.94	0	0.00	34.00	12	3,761	0.32%
2019/04/03	4	34.49	3	34.58	34.60	1	3,670	0.03%
2019/04/02	9	35.01	16	35.13	34.55	-7	3,618	-0.19%
2019/04/01	1	33.25	4	33.10	33.40	-3	3,357	-0.09%
2019/03/29	40	32.97	0	0.00	33.30	40	3,274	1.22%
2019/03/28	2	32.30	0	0.00	32.45	2	3,149	0.06%
2019/03/27	0	0.00	3	32.78	32.70	-3	3,173	-0.09%
2019/03/26	2	31.90	1	32.25	31.85	1	3,124	0.03%
2019/03/25	2	31.78	0	0.00	31.95	2	3,122	0.06%
2019/03/21	0	0.00	1	32.10	32.15	-1	3,059	-0.03%
2019/03/20	2	31.85	0	0.00	31.85	2	3,073	0.07%
2019/03/19	1	32.60	0	0.00	32.20	1	3,165	0.03%
2019/03/18	1	32.00	5	32.44	32.50	-4	3,114	-0.13%
2019/03/15	2	30.90	2	31.90	31.75	0	3,052	0.00%
2019/03/14	1	30.60	1	31.10	30.75	0	3,083	0.00%
2019/03/13	3	30.97	2	30.80	30.80	1	3,133	0.03%
2019/03/12	1	31.15	0	0.00	31.00	1	3,192	0.03%
2019/03/07	0	0.00	2	31.85	31.30	-2	3,361	-0.06%
2019/03/06	6	31.55	5	31.32	31.30	1	3,401	0.03%
2019/03/05	0	0.00	1	31.75	31.65	-1	3,417	-0.03%
2019/03/04	5	32.15	5	32.20	32.00	0	3,417	0.00%
2019/02/27	2	32.25	1	32.15	32.50	1	3,436	0.03%
2019/02/26	14	32.82	11	32.70	32.55	3	3,339	0.09%
2019/02/25	0	0.00	12	30.86	31.20	-12	2,972	-0.40%
2019/02/22	3	30.40	0	0.00	30.30	3	2,923	0.10%
2019/02/21	0	0.00	1	30.70	30.80	-1	2,927	-0.03%
2019/02/20	5	30.75	1	30.85	30.75	4	2,971	0.13%
2019/02/19	2	30.80	0	0.00	30.60	2	2,943	0.07%
2019/02/15	2	30.90	12	30.98	31.00	-10	2,918	-0.34%
2019/02/14	3	31.08	10	31.09	31.20	-7	2,878	-0.24%
2019/02/13	2	30.55	17	30.30	30.20	-15	2,851	-0.53%
2019/02/12	0	0.00	3	31.05	30.60	-3	2,821	-0.11%
2019/02/11	19	30.71	18	30.49	30.70	1	2,757	0.04%
2019/01/30	0	0.00	1	30.05	29.95	-1	2,692	-0.04%
2019/01/28	3	30.10	3	30.15	30.15	0	2,676	0.00%
2019/01/25	1	30.05	15	30.08	30.05	-14	2,701	-0.52%
2019/01/24	10	29.35	0	0.00	29.30	10	2,658	0.38%
2019/01/23	21	29.65	0	0.00	29.55	21	2,654	0.79%
2019/01/22	8	29.89	2	30.28	30.00	6	2,639	0.23%
2019/01/21	2	29.35	4	30.19	30.05	-2	2,591	-0.08%
2019/01/18	20	29.10	26	29.51	29.30	-6	2,512	-0.24%
2019/01/17	2	29.25	2	29.35	29.15	0	2,491	0.00%
2019/01/16	26	28.67	27	29.20	29.55	-1	2,448	-0.04%
2019/01/09	3	27.62	7	27.88	27.85	-4	2,264	-0.18%
2019/01/08	8	27.72	10	27.79	27.90	-2	2,242	-0.09%
2019/01/07	21	26.52	31	27.12	27.30	-10	2,172	-0.46%
2019/01/04	17	26.17	1	26.30	26.40	16	2,170	0.74%
2019/01/03	16	26.90	21	27.15	27.15	-5	2,196	-0.23%
2019/01/02	10	27.78	1	27.55	27.55	9	2,192	0.41%
2018/12/27	1	28.50	0	0.00	28.25	1	2,211	0.05%
2018/12/26	1	28.65	2	29.35	28.25	-1	2,194	-0.05%
2018/12/25	2	28.90	3	29.15	29.10	-1	2,183	-0.05%
2018/12/24	13	29.55	6	29.70	29.85	7	2,183	0.32%
2018/12/22	1	28.20	2	28.68	29.20	-1	2,119	-0.05%
2018/12/21	0	0.00	5	28.20	28.40	-5	2,135	-0.23%
2018/12/20	4	28.64	0	0.00	28.30	4	2,195	0.18%
2018/12/19	0	0.00	2	29.08	29.30	-2	2,155	-0.09%
2018/12/17	2	28.85	2	28.80	28.55	0	2,123	0.00%
2018/12/14	0	0.00	5	28.75	29.15	-5	2,147	-0.23%
2018/12/13	6	29.53	0	0.00	29.15	6	2,214	0.27%
2018/12/12	9	29.84	1	30.00	30.00	8	2,202	0.36%
2018/12/11	1	28.15	2	28.63	28.90	-1	2,113	-0.05%
2018/12/10	0	0.00	1	27.80	27.70	-1	2,176	-0.05%
2018/12/07	7	28.14	6	28.28	28.20	1	2,176	0.05%
2018/12/06	7	29.59	0	0.00	29.10	7	2,101	0.33%
2018/12/05	4	30.84	5	30.95	30.70	-1	2,055	-0.05%
2018/12/04	11	30.80	15	31.47	31.95	-4	2,034	-0.20%
2018/12/03	4	30.78	6	30.73	30.90	-2	1,987	-0.10%
2018/11/30	3	29.37	5	29.87	30.00	-2	1,923	-0.10%
2018/11/29	2	29.90	4	30.05	29.60	-2	1,891	-0.11%
2018/11/28	2	29.28	3	29.32	29.40	-1	1,809	-0.06%
2018/11/27	4	28.53	0	0.00	28.85	4	1,772	0.23%
2018/11/26	0	0.00	2	28.43	28.45	-2	1,750	-0.11%
2018/11/23	7	27.46	0	0.00	27.30	7	1,706	0.41%
2018/11/22	2	28.40	0	0.00	28.00	2	1,724	0.12%
2018/11/21	2	28.20	1	28.45	28.30	1	1,742	0.06%
2018/11/20	2	28.50	1	28.45	28.40	1	1,737	0.06%
2018/11/19	0	0.00	8	28.95	29.00	-8	1,710	-0.47%
2018/11/16	0	0.00	3	27.93	27.85	-3	1,652	-0.18%
2018/11/15	6	27.40	0	0.00	27.30	6	1,647	0.36%
2018/11/12	6	28.61	9	28.36	28.35	-3	1,689	-0.18%
2018/11/09	0	0.00	1	27.10	27.30	-1	1,623	-0.06%
2018/11/06	1	26.75	0	0.00	26.70	1	1,720	0.06%
2018/11/05	1	27.00	0	0.00	26.70	1	1,794	0.06%
2018/11/02	0	0.00	1	26.85	27.15	-1	1,795	-0.06%
2018/11/01	1	25.65	2	25.85	26.00	-1	1,743	-0.06%
2018/10/29	1	24.25	1	23.95	23.95	0	1,746	0.00%
2018/10/25	1	24.70	3	24.05	24.05	-2	1,820	-0.11%
2018/10/22	1	25.30	6	25.28	25.90	-5	1,847	-0.27%
2018/10/19	1	25.45	0	0.00	25.45	1	1,863	0.05%
2018/10/18	1	26.00	0	0.00	25.85	1	1,875	0.05%
2018/10/17	1	26.25	1	27.20	26.20	0	1,908	0.00%
2018/10/16	1	26.25	1	26.15	25.90	0	1,909	0.00%
2018/10/15	5	25.60	0	0.00	25.60	5	1,914	0.26%
2018/10/12	1	24.20	5	25.09	25.60	-4	1,912	-0.21%
2018/10/11	6	25.83	4	25.78	25.75	2	1,897	0.11%
2018/10/09	7	28.81	5	28.68	28.60	2	1,890	0.11%
2018/10/04	0	0.00	1	31.70	31.25	-1	1,879	-0.05%
2018/10/03	1	31.60	0	0.00	31.60	1	1,883	0.05%
2018/10/02	2	32.00	0	0.00	31.90	2	1,892	0.11%
2018/10/01	1	32.65	6	32.48	32.45	-5	1,906	-0.26%
2018/09/28	2	31.70	3	31.90	31.90	-1	1,948	-0.05%
2018/09/27	3	32.08	5	31.90	31.85	-2	1,955	-0.10%
2018/09/21	2	31.30	5	31.32	31.40	-3	1,962	-0.15%
2018/09/20	4	32.00	0	0.00	31.40	4	2,000	0.20%
2018/09/19	9	32.69	3	33.22	32.60	6	2,034	0.29%
2018/09/18	1	31.80	1	32.00	32.00	0	1,990	0.00%
2018/09/17	1	32.10	0	0.00	32.25	1	2,018	0.05%
2018/09/14	4	30.93	4	31.98	32.80	0	2,040	0.00%
2018/09/13	1	29.70	4	29.96	30.25	-3	1,972	-0.15%
2018/09/12	1	29.35	1	29.70	29.35	0	1,973	0.00%
2018/09/11	1	28.90	2	29.28	29.35	-1	1,986	-0.05%
2018/09/10	1	28.40	0	0.00	28.40	1	2,006	0.05%
2018/09/07	2	31.00	1	32.35	30.60	1	1,997	0.05%
2018/09/06	0	0.00	3	32.60	32.40	-3	2,007	-0.15%
2018/09/05	1	32.70	1	33.10	32.70	0	2,066	0.00%
2018/09/03	2	32.03	0	0.00	32.00	2	2,299	0.09%
2018/08/31	1	32.55	0	0.00	32.80	1	2,317	0.04%
2018/08/30	0	0.00	4	32.80	32.75	-4	2,359	-0.17%
2018/08/29	3	33.52	0	0.00	33.15	3	2,396	0.13%
2018/08/28	0	0.00	3	33.13	33.30	-3	2,399	-0.13%
2018/08/22	0	0.00	1	31.80	31.80	-1	2,538	-0.04%
2018/08/20	2	32.33	0	0.00	31.80	2	2,565	0.08%
2018/08/16	1	31.85	2	32.48	32.60	-1	2,627	-0.04%
2018/08/15	0	0.00	1	33.50	32.80	-1	2,621	-0.04%
2018/08/14	7	33.54	6	33.10	33.50	1	2,631	0.04%
2018/08/13	9	34.23	15.8	34.78	32.60	-6.8	2,627	-0.26%
2018/08/10	5	35.86	7	35.91	35.80	-2	2,563	-0.08%
2018/08/09	1	37.60	0	0.00	37.45	1	2,554	0.04%
2018/08/03	15	38.45	0	0.00	38.20	15	2,602	0.58%
2018/08/02	12	38.94	0	0.00	38.50	12	2,624	0.46%
2018/08/01	0	0.00	2	38.95	39.00	-2	2,603	-0.08%
2018/07/31	0	0.00	1	38.40	38.65	-1	2,586	-0.04%
2018/07/30	2	38.15	0	0.00	38.05	2	2,594	0.08%
2018/07/27	0	0.00	5	38.05	38.05	-5	2,603	-0.19%
2018/07/24	10	37.75	0	0.00	38.00	10	2,620	0.38%
2018/07/23	0	0.00	1	37.35	37.30	-1	2,596	-0.04%
2018/07/20	0	0.00	3	37.63	37.55	-3	2,606	-0.12%
2018/07/18	1	38.30	9	37.83	37.70	-8	2,699	-0.30%
2018/07/17	0	0.00	1	38.00	38.00	-1	2,771	-0.04%
2018/07/16	2	37.80	8	37.80	37.85	-6	2,780	-0.22%
2018/07/11	0	0.00	1	37.60	37.35	-1	2,875	-0.03%
2018/07/10	0	0.00	1	37.80	37.75	-1	2,944	-0.03%
2018/07/06	2	37.95	1	37.65	38.00	1	3,328	0.03%
2018/07/05	1	37.80	1	37.80	37.20	0	3,292	0.00%
2018/07/04	0	0.00	3	37.30	37.30	-3	3,275	-0.09%
2018/07/03	1	37.60	3	38.25	37.60	-2	3,303	-0.06%
2018/07/02	1	37.25	1	37.40	37.25	0	3,281	0.00%
2018/06/29	3	37.00	1	37.70	37.60	2	3,293	0.06%
2018/06/28	2	40.18	10	40.08	40.00	-8	3,311	-0.24%
2018/06/26	3	40.35	1	40.25	40.20	2	3,309	0.06%
2018/06/21	0	0.00	9	41.47	41.40	-9	3,325	-0.27%
2018/06/20	5	40.80	0	0.00	40.85	5	3,344	0.15%
2018/06/15	0	0.00	3	41.98	42.25	-3	3,341	-0.09%
2018/06/14	1	41.80	2	41.90	41.65	-1	3,314	-0.03%
2018/06/13	9	41.86	10	41.78	41.45	-1	3,282	-0.03%
2018/06/12	16	42.58	18	42.90	42.20	-2	3,249	-0.06%
2018/06/11	0	0.00	5	41.15	41.50	-5	3,079	-0.16%
2018/06/08	2	40.60	2	40.55	40.60	0	3,144	0.00%
2018/06/07	2	40.83	7	41.07	40.65	-5	3,184	-0.16%
2018/06/06	1	40.75	3	40.68	40.70	-2	3,253	-0.06%
2018/06/05	5	40.15	13	40.44	40.05	-8	3,324	-0.24%
2018/06/04	4	40.30	3	40.40	40.30	1	3,317	0.03%
2018/06/01	2	39.80	2	39.98	39.85	0	3,321	0.00%
2018/05/31	13	40.08	1	40.30	39.85	12	3,334	0.36%
2018/05/30	0	0.00	3	38.97	38.85	-3	3,286	-0.09%
2018/05/29	1	39.20	1	39.20	39.10	0	3,360	0.00%
2018/05/25	3	39.38	0	0.00	39.20	3	3,448	0.09%
2018/05/24	2	39.78	2	39.63	39.55	0	3,460	0.00%
2018/05/22	2	39.15	7	39.11	39.00	-5	3,449	-0.14%
2018/05/21	8	39.11	0	0.00	39.10	8	3,453	0.23%
2018/05/18	1	38.80	0	0.00	38.75	1	3,462	0.03%
2018/05/17	0	0.00	1	39.55	39.25	-1	3,513	-0.03%
2018/05/16	0	0.00	1	38.35	38.50	-1	3,507	-0.03%
2018/05/14	1	38.35	0	0.00	38.40	1	3,649	0.03%
2018/05/11	5	38.70	1	38.70	38.50	4	3,703	0.11%
2018/05/10	0	0.00	2	39.18	39.05	-2	3,711	-0.05%
2018/05/09	3	38.05	1	38.35	38.40	2	3,736	0.05%
2018/05/08	0	0.00	2	38.03	37.85	-2	3,789	-0.05%
2018/05/07	4	38.05	6	38.29	37.95	-2	3,852	-0.05%
2018/05/03	3	38.28	5	38.30	38.15	-2	4,055	-0.05%
2018/05/02	0	0.00	0.6	39.30	38.85	-0.6	4,171	-0.02%
2018/04/27	0	0.00	2	39.40	39.10	-2	4,217	-0.05%
2018/04/26	2	39.25	0	0.00	39.00	2	4,253	0.05%
2018/04/25	2	39.00	2	39.70	39.90	0	4,308	0.00%
2018/04/24	13	39.65	4	39.84	39.55	9	4,371	0.21%
2018/04/23	6	41.55	0	0.00	41.25	6	4,359	0.14%
2018/04/20	2	43.20	5	43.18	43.10	-3	4,368	-0.07%
2018/04/19	2	43.05	1	43.15	43.10	1	4,430	0.02%
2018/04/18	1	42.70	20	43.00	42.85	-19	4,569	-0.42%
2018/04/17	13	42.80	9	43.16	42.65	4	4,625	0.09%
2018/04/16	3	43.62	0	0.00	43.40	3	4,656	0.06%
2018/04/13	19	43.95	38	44.33	43.95	-19	4,860	-0.39%
2018/04/12	18	42.02	9	41.67	42.30	9	5,110	0.18%
2018/04/11	3	41.28	4	41.66	41.05	-1	5,324	-0.02%
2018/04/10	7	41.41	2	41.65	41.00	5	5,359	0.09%
2018/04/09	2	41.43	3	41.30	41.30	-1	5,461	-0.02%
2018/04/03	4	42.54	4	42.68	42.50	0	5,469	0.00%
2018/04/02	15	43.39	4	43.61	43.15	11	5,508	0.20%
2018/03/31	19	43.47	4	43.69	43.35	15	5,627	0.27%
2018/03/30	2	43.20	9	43.22	43.15	-7	5,713	-0.12%
2018/03/29	1	43.05	3	43.17	43.05	-2	5,768	-0.03%
2018/03/28	0	0.00	6	43.05	43.05	-6	5,779	-0.10%
2018/03/27	6	42.74	3	42.50	42.60	3	5,873	0.05%
2018/03/23	7	41.20	1	41.25	41.20	6	5,934	0.10%
2018/03/22	3	42.50	4	42.73	42.25	-1	5,938	-0.02%
2018/03/21	1	42.65	3	42.70	42.55	-2	6,059	-0.03%
2018/03/20	2	42.23	1	42.20	42.15	1	6,083	0.02%
2018/03/19	0	0.00	2	42.50	42.45	-2	6,177	-0.03%
2018/03/16	8	42.63	0	0.00	42.45	8	6,222	0.13%
2018/03/15	2	42.98	0	0.00	42.95	2	6,249	0.03%
2018/03/14	6	43.68	2	43.38	43.25	4	6,329	0.06%
2018/03/13	2	43.03	1	43.35	43.55	1	6,380	0.02%
2018/03/12	9	43.58	22	43.61	43.25	-13	6,518	-0.20%
2018/03/09	3	43.20	1	43.10	43.20	2	6,528	0.03%
2018/03/08	2	42.55	2	42.80	42.50	0	6,468	0.00%
2018/03/07	2	42.35	6	42.45	42.45	-4	6,481	-0.06%
2018/03/06	1	42.45	0	0.00	42.20	1	6,567	0.02%
2018/03/05	14	42.92	2	42.85	42.35	12	6,667	0.18%
2018/03/02	8	43.41	21	43.67	43.20	-13	6,704	-0.19%
2018/03/01	1	42.60	9	42.91	43.30	-8	6,668	-0.12%
2018/02/27	0	0.00	3	42.65	42.40	-3	6,750	-0.04%
2018/02/26	7	42.17	1	42.40	42.35	6	6,778	0.09%
2018/02/23	7	41.76	11	41.66	41.60	-4	6,778	-0.06%
2018/02/22	0	0.00	6	41.63	41.45	-6	6,832	-0.09%
2018/02/21	5	40.20	8	40.58	40.80	-3	6,834	-0.04%
2018/02/12	2	39.48	3	39.37	39.30	-1	6,862	-0.01%
2018/02/09	5	38.55	16	37.25	39.45	-11	6,936	-0.16%
2018/02/08	4	39.84	3	40.53	39.80	1	6,955	0.01%
2018/02/07	4	41.88	1	41.85	41.30	3	7,144	0.04%
2018/02/06	19	40.68	7	41.86	40.50	12	7,439	0.16%
2018/02/05	2	43.15	4	43.20	43.70	-2	7,371	-0.03%
2018/02/02	2	43.40	1	43.55	43.25	1	7,397	0.01%
2018/02/01	1	44.60	2	44.45	43.60	-1	7,484	-0.01%
2018/01/31	10	43.15	7	43.19	44.05	3	7,600	0.04%
2018/01/30	12	43.77	2	44.20	43.65	10	7,710	0.13%
2018/01/29	9	44.22	5	44.11	43.60	4	7,968	0.05%
2018/01/26	5	43.60	4	43.24	43.10	1	7,980	0.01%
2018/01/25	13	43.38	6	43.32	43.05	7	8,232	0.09%
2018/01/23	0	0.00	2	42.50	42.15	-2	8,480	-0.02%
2018/01/22	1	42.00	2	42.23	41.90	-1	8,993	-0.01%
2018/01/19	3	42.07	2	41.93	41.70	1	9,081	0.01%
2018/01/18	7	42.94	4	43.00	42.50	3	9,067	0.03%
2018/01/16	14	43.18	0	0.00	43.10	14	9,125	0.15%
2018/01/15	9	44.47	2	44.15	44.00	7	9,125	0.08%
2018/01/12	3	44.32	7	44.14	44.60	-4	9,108	-0.04%
2018/01/11	7	43.70	0	0.00	43.35	7	9,218	0.08%
2018/01/10	2	43.88	1	44.00	43.65	1	9,373	0.01%
2018/01/09	10	44.67	3	45.15	44.05	7	9,536	0.07%
2018/01/08	7	44.89	19	44.97	44.90	-12	9,404	-0.13%
2018/01/05	12	42.90	60	42.86	42.80	-48	8,875	-0.54%
2018/01/04	0	0.00	40	41.43	41.40	-40	8,731	-0.46%
2018/01/03	4	41.96	10	42.38	41.75	-6	8,915	-0.07%
2018/01/02	4	41.34	5	41.45	41.10	-1	9,051	-0.01%