金居 (8358)-群益金鼎-開元券商分點個股進出

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
62.3
漲跌
▼1.8
漲幅
-2.81%
成交量
4,536張
產業
上櫃電子零組件類股
938人加入追蹤

立即追蹤
本地時間:13:30(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－群益金鼎-開元券商分點個股進出

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

群益金鼎-開元券商分點個股進出
群益金鼎-開元券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	64.10	3	64.30	64.10	-3	4,358	-0.07%
2024/04/17	2	64.05	1	64.40	64.40	1	4,311	0.02%
2024/04/16	7	63.50	1	62.80	62.50	6	4,254	0.14%
2024/04/15	11	67.17	8	65.84	65.30	3	4,169	0.07%
2024/04/12	9	68.93	6	68.10	67.20	3	3,954	0.08%
2024/04/11	4	67.65	9	67.70	67.20	-5	3,653	-0.14%
2024/04/10	11	66.48	5	66.04	66.00	6	3,458	0.17%
2024/04/09	9	68.54	19.5	69.03	66.80	-10.5	3,309	-0.32%
2024/04/08	0.1	65.70	8.1	65.64	65.50	-8.1	2,837	-0.28%
2024/04/03	0.2	63.75	4.1	64.60	64.20	-3.9	2,583	-0.15%
2024/04/02	10	64.45	13	64.28	64.20	-3	2,408	-0.12%
2024/04/01	3	61.53	17	61.75	62.70	-14	1,963	-0.71%
2024/03/29	2	58.95	9	59.50	59.50	-7	1,748	-0.40%
2024/03/28	0.3	58.67	0	0.00	58.30	0.3	1,710	0.02%
2024/03/27	7	57.40	0	0.00	57.50	7	1,697	0.41%
2024/03/26	0	58.00	0	0.00	57.50	0	1,692	0.00%
2024/03/25	0	59.00	2	58.80	58.60	-2	1,715	-0.12%
2024/03/22	1	59.50	3	59.57	59.40	-2	1,714	-0.12%
2024/03/21	1.2	59.23	10	59.12	59.30	-8.8	1,729	-0.51%
2024/03/20	0.3	59.40	0	0.00	59.30	0.3	1,740	0.02%
2024/03/19	1	58.50	1	58.50	58.60	0	1,680	0.00%
2024/03/14	6	56.93	0	0.00	57.20	6	1,715	0.35%
2024/03/13	14	57.14	0	0.00	57.00	14	1,722	0.81%
2024/03/11	10	57.31	0	0.00	57.50	10	1,795	0.56%
2024/03/08	1	57.40	0	0.00	56.60	1	1,805	0.06%
2024/03/07	5	58.90	0	0.00	58.30	5	1,794	0.28%
2024/03/06	5	59.60	0	0.00	59.20	5	1,827	0.27%
2024/03/05	2	58.95	1	59.00	58.80	1	1,897	0.05%
2024/03/04	11	59.58	0	0.00	59.30	11	1,929	0.57%
2024/02/26	0	0.00	3	60.30	60.10	-3	2,185	-0.14%
2024/02/23	1	61.20	4	60.20	59.90	-3	2,196	-0.14%
2024/02/22	0	60.70	0	0.00	60.70	0	2,216	0.00%
2024/02/21	1	62.00	2	61.65	61.50	-1	2,242	-0.04%
2024/02/20	1	62.10	2	61.60	61.60	-1	2,275	-0.04%
2024/02/19	1	64.00	2	63.70	62.50	-1	2,263	-0.04%
2024/02/16	4	62.50	17	62.74	63.50	-13	2,226	-0.58%
2024/02/15	0	0.00	10	58.60	58.90	-10	2,041	-0.49%
2024/02/01	1	58.70	0	0.00	59.00	1	2,128	0.05%
2024/01/30	0	0.00	2	59.70	59.50	-2	2,185	-0.09%
2024/01/25	3	60.50	2	60.00	59.90	1	2,295	0.04%
2024/01/24	0	0.00	1	60.80	60.50	-1	2,316	-0.04%
2024/01/22	0	0.00	2	60.80	60.80	-2	2,463	-0.08%
2024/01/19	0	0.00	1	58.50	59.80	-1	2,550	-0.04%
2024/01/18	1	57.50	0	0.00	58.30	1	2,721	0.04%
2024/01/17	1	59.50	2	58.60	58.10	-1	2,785	-0.04%
2024/01/15	1	59.80	1	59.10	59.10	0	2,850	0.00%
2024/01/12	5	58.70	0	0.00	59.10	5	2,944	0.17%
2024/01/11	0.2	58.90	0	0.00	58.70	0.2	2,978	0.01%
2024/01/10	0	0.00	1	57.30	57.40	-1	3,093	-0.03%
2024/01/09	1	57.70	1	58.00	57.70	0	3,155	0.00%
2024/01/08	1	58.70	0	0.00	58.40	1	3,212	0.03%
2024/01/04	2	59.30	1	58.90	58.80	1	3,465	0.03%
2024/01/03	3	59.33	0	0.00	59.30	3	3,758	0.08%
2024/01/02	0	0.00	1	60.10	60.00	-1	3,834	-0.03%
2023/12/28	0	0.00	1	60.70	60.50	-1	4,199	-0.02%
2023/12/27	1	60.80	1	60.40	60.50	0	4,594	0.00%
2023/12/22	0	0.00	1	60.50	60.50	-1	4,908	-0.02%
2023/12/18	5	60.82	2	60.50	60.40	3	5,035	0.06%
2023/12/15	4	61.90	6	62.08	61.30	-2	5,077	-0.04%
2023/12/14	0	0.00	1	61.70	61.50	-1	5,173	-0.02%
2023/12/13	0	0.00	6	62.02	61.80	-6	5,302	-0.11%
2023/12/11	4	61.65	0	0.00	61.90	4	5,553	0.07%
2023/12/08	2	62.00	1.5	61.83	61.80	0.5	5,619	0.01%
2023/12/07	1	61.70	0	0.00	61.60	1	5,764	0.02%
2023/12/06	2	62.25	0	0.00	62.50	2	5,971	0.03%
2023/12/05	0	0.00	1	61.10	61.00	-1	6,066	-0.02%
2023/12/04	1	62.70	1	61.80	61.80	0	6,247	0.00%
2023/12/01	0	0.00	0.1	61.80	62.60	-0.1	6,619	0.00%
2023/11/30	1.1	62.21	5	61.76	62.20	-3.9	7,389	-0.05%
2023/11/29	11	61.59	0	0.00	61.50	11	7,551	0.15%
2023/11/28	0	0.00	3	60.27	61.40	-3	7,723	-0.04%
2023/11/27	1	60.20	0	0.00	60.00	1	8,329	0.01%
2023/11/24	9	61.08	4	60.93	60.80	5	8,809	0.06%
2023/11/23	70	62.50	63	62.71	61.50	7	8,993	0.08%
2023/11/22	0	0.00	1	60.80	60.80	-1	8,851	-0.01%
2023/11/20	2	60.40	1	60.70	60.80	1	8,988	0.01%
2023/11/17	5	59.00	0	0.00	59.10	5	9,095	0.05%
2023/11/16	1	59.40	1	59.40	59.50	0	9,282	0.00%
2023/11/15	2.2	59.51	2	59.85	59.30	0.2	9,508	0.00%
2023/11/14	2	59.35	1	59.30	59.90	1	9,725	0.01%
2023/11/13	4	59.58	0	0.00	59.20	4	10,039	0.04%
2023/11/10	2	60.50	0	0.00	60.50	2	10,560	0.02%
2023/11/09	3.1	60.50	1	60.40	60.60	2.1	10,718	0.02%
2023/11/08	7	61.11	1	61.00	60.80	6	10,744	0.06%
2023/11/07	5	61.10	0	0.00	61.10	5	10,764	0.05%
2023/11/06	0	0.00	2	61.50	62.10	-2	10,844	-0.02%
2023/11/03	0	0.00	2	61.05	60.50	-2	10,857	-0.02%
2023/11/02	2.2	60.34	1	61.20	60.40	1.2	10,931	0.01%
2023/11/01	1	59.30	2	59.05	59.00	-1	10,977	-0.01%
2023/10/31	21	60.24	0	0.00	58.40	21	11,027	0.19%
2023/10/27	4	61.05	0	0.00	60.20	4	11,313	0.04%
2023/10/26	19	62.46	5	63.30	61.10	14	11,743	0.12%
2023/10/25	0	0.00	3	65.70	65.00	-3	12,206	-0.02%
2023/10/24	6	63.50	0	0.00	64.20	6	12,992	0.05%
2023/10/23	2	63.75	2	64.70	63.00	0	13,942	0.00%
2023/10/20	1	61.90	8	61.88	63.00	-7	14,815	-0.05%
2023/10/19	0	0.00	4	63.70	63.90	-4	14,773	-0.03%
2023/10/18	12	64.61	16	63.85	64.00	-4	14,777	-0.03%
2023/10/17	5	67.76	6	68.08	67.20	-1	14,792	-0.01%
2023/10/16	18	67.31	20	66.85	67.10	-2	14,788	-0.01%
2023/10/13	2	68.70	4	68.33	68.10	-2	14,860	-0.01%
2023/10/12	9	68.03	9	68.84	68.70	0	14,865	0.00%
2023/10/11	14	68.68	12	68.60	67.20	2	14,932	0.01%
2023/10/06	10	67.61	7	68.51	67.50	3	14,829	0.02%
2023/10/05	16	68.25	13	68.35	68.10	3	14,942	0.02%
2023/10/04	4	68.33	6.2	68.57	68.40	-2.2	14,858	-0.01%
2023/10/03	9	68.47	17	68.26	68.40	-8	14,680	-0.05%
2023/10/02	4	65.08	6	64.80	66.90	-2	14,427	-0.01%
2023/09/28	1	62.30	0	0.00	61.80	1	14,264	0.01%
2023/09/27	1	61.40	4	61.60	62.00	-3	14,340	-0.02%
2023/09/26	5	63.00	2	63.00	61.60	3	14,382	0.02%
2023/09/25	0	0.00	1	63.30	63.10	-1	14,459	-0.01%
2023/09/22	2	62.10	1	62.90	63.20	1	14,466	0.01%
2023/09/20	7	61.80	1	61.80	61.70	6	14,478	0.04%
2023/09/19	4	63.03	1	62.80	62.40	3	14,567	0.02%
2023/09/18	7	64.47	1	65.00	64.00	6	14,654	0.04%
2023/09/15	2	67.10	0	0.00	66.60	2	15,118	0.01%
2023/09/14	1	65.90	4	66.53	66.80	-3	15,209	-0.02%
2023/09/13	1	65.00	1	65.00	65.00	0	15,083	0.00%
2023/09/12	3.2	64.95	1	64.30	65.20	2.2	15,044	0.01%
2023/09/11	10.7	65.85	5	64.92	65.00	5.7	14,948	0.04%
2023/09/08	3	68.30	1	68.40	68.40	2	14,761	0.01%
2023/09/07	1	67.90	5	69.40	69.00	-4	14,747	-0.03%
2023/09/06	14	70.53	19.5	70.78	69.80	-5.5	14,736	-0.04%
2023/09/05	18	70.56	21	70.54	70.60	-3	14,622	-0.02%
2023/09/04	8	68.51	3	68.50	68.10	5	13,907	0.04%
2023/09/01	3	67.43	12	67.37	66.30	-9	13,906	-0.06%
2023/08/31	15	68.96	12	69.25	68.80	3	14,025	0.02%
2023/08/30	4	68.58	28	68.01	68.30	-24	13,475	-0.18%
2023/08/29	2	66.20	19	65.61	66.40	-17	13,009	-0.13%
2023/08/28	1	63.30	3	64.70	63.40	-2	12,798	-0.02%
2023/08/25	1	63.80	3	63.90	64.30	-2	12,830	-0.02%
2023/08/24	5	64.38	5	64.72	64.50	0	12,777	0.00%
2023/08/23	10	64.80	6	65.88	64.60	4	12,668	0.03%
2023/08/22	15	65.52	4	65.18	64.50	11	12,588	0.09%
2023/08/21	6	64.33	5	64.72	65.80	1	12,422	0.01%
2023/08/18	10	65.66	3	64.83	64.20	7	12,213	0.06%
2023/08/17	25	64.65	28	65.46	65.60	-3	12,012	-0.02%
2023/08/16	22	63.42	28	64.58	64.50	-6	11,781	-0.05%
2023/08/15	1	59.50	3.2	61.49	61.90	-2.2	11,231	-0.02%
2023/08/11	1	57.80	0	0.00	57.50	1	11,048	0.01%
2023/08/10	4.1	59.34	16	59.01	58.10	-12	11,025	-0.11%
2023/08/09	4	60.83	0	0.00	60.90	4	10,926	0.04%
2023/08/08	10	62.62	1	62.20	61.90	9	10,878	0.08%
2023/08/07	1	62.20	5	63.68	64.00	-4	10,834	-0.04%
2023/08/04	3	62.07	2	62.15	62.30	1	10,768	0.01%
2023/08/02	11	64.37	14	63.55	62.70	-3	10,710	-0.03%
2023/08/01	17	64.24	8	64.73	63.60	9	10,508	0.09%
2023/07/31	23	66.45	8	67.39	64.50	15	10,379	0.14%
2023/07/28	55	69.28	42	69.60	69.60	13	9,839	0.13%
2023/07/27	33	68.59	32	68.49	67.50	1	9,214	0.01%
2023/07/26	63	68.00	53.1	67.50	65.80	9.9	8,371	0.12%
2023/07/25	13	65.25	40	65.07	66.80	-27	7,406	-0.36%
2023/07/24	2	60.05	3	60.70	60.80	-1	6,496	-0.02%
2023/07/21	2	60.75	0	0.00	60.80	2	6,468	0.03%
2023/07/20	4	61.50	9	61.76	61.60	-5	6,462	-0.08%
2023/07/19	2	60.55	5	60.84	59.70	-3	6,335	-0.05%
2023/07/18	12	61.62	11	62.88	60.80	1	6,304	0.02%
2023/07/17	7	62.34	10	62.16	62.00	-3	6,244	-0.05%
2023/07/14	18.2	62.56	6.2	62.27	62.00	12	6,194	0.19%
2023/07/13	5	61.46	12.8	61.90	61.00	-7.8	5,970	-0.13%
2023/07/12	2	59.85	7	60.76	60.20	-5	5,784	-0.09%
2023/07/11	3	56.87	3	57.10	57.70	0	5,611	0.00%
2023/07/10	1.1	56.20	1	56.30	56.00	0.1	5,591	0.00%
2023/07/07	27	58.07	7	58.93	57.60	20	5,553	0.36%
2023/07/06	3	62.57	5	62.86	62.40	-2	5,441	-0.04%
2023/07/05	4	62.88	3	63.13	63.00	1	5,368	0.02%
2023/07/04	1	62.90	3	62.07	62.40	-2	5,278	-0.04%
2023/07/03	14	62.58	9	62.13	62.30	5	5,211	0.10%
2023/06/30	3	60.90	1	60.30	61.30	2	5,107	0.04%
2023/06/29	1	60.50	2	60.20	60.10	-1	5,085	-0.02%
2023/06/28	10	60.61	5	60.64	60.00	5	5,085	0.10%
2023/06/27	1	60.70	2	61.80	60.60	-1	5,088	-0.02%
2023/06/26	13	64.78	8	64.26	63.90	5	4,952	0.10%
2023/06/21	26	64.47	40	65.48	65.00	-14	4,791	-0.29%
2023/06/20	7	61.61	4	62.00	61.20	3	4,288	0.07%
2023/06/19	1	59.60	7	59.84	59.80	-6	4,168	-0.14%
2023/06/16	4	60.18	1	60.60	60.10	3	4,175	0.07%
2023/06/15	2	61.25	0	0.00	61.10	2	4,216	0.05%
2023/06/14	1	61.00	2	61.20	60.80	-1	4,207	-0.02%
2023/06/13	9	62.31	3	61.53	61.30	6	4,248	0.14%
2023/06/12	12	61.43	8	61.35	61.80	4	4,180	0.10%
2023/06/09	7	62.97	6	62.23	63.30	1	4,033	0.02%
2023/06/08	4	60.28	3	60.73	60.80	1	3,779	0.03%
2023/06/07	14	60.25	14	61.33	61.60	0	3,720	0.00%
2023/06/06	6.1	61.22	10	60.71	60.00	-3.9	3,521	-0.11%
2023/06/05	3	59.37	0	0.00	58.90	3	3,214	0.09%
2023/06/01	0	57.30	2	57.05	57.20	-2	3,163	-0.06%
2023/05/31	31	58.08	33	58.25	57.50	-2	3,194	-0.06%
2023/05/30	0	0.00	2	57.00	56.70	-2	3,152	-0.06%
2023/05/29	0	0.00	10	56.80	56.80	-10	3,218	-0.31%
2023/05/26	1	57.70	0	0.00	56.50	1	3,274	0.03%
2023/05/25	1	57.10	2	57.55	57.30	-1	3,341	-0.03%
2023/05/23	0	0.00	2	56.80	56.80	-2	3,466	-0.06%
2023/05/22	4	57.23	7	57.16	57.00	-3	3,606	-0.08%
2023/05/19	0	0.00	3	55.43	55.10	-3	3,623	-0.08%
2023/05/18	0	0.00	1	55.10	55.20	-1	3,750	-0.03%
2023/05/17	3	53.60	9	53.83	53.70	-6	3,810	-0.16%
2023/05/16	5	53.42	0	0.00	53.20	5	3,850	0.13%
2023/05/15	5	53.42	3	53.60	53.80	2	3,890	0.05%
2023/05/12	2	54.15	0	0.00	54.10	2	4,039	0.05%
2023/05/11	4	53.48	1	54.40	53.50	3	4,113	0.07%
2023/05/10	3	54.67	0	0.00	54.70	3	4,193	0.07%
2023/05/09	3	54.70	3	55.00	54.80	0	4,288	0.00%
2023/05/08	8	55.39	9	55.71	55.60	-1	4,446	-0.02%
2023/05/05	6	54.60	2	55.20	55.50	4	4,475	0.09%
2023/05/03	0	0.00	1	54.00	54.00	-1	4,957	-0.02%
2023/05/02	0	0.00	6	55.70	55.20	-6	5,159	-0.12%
2023/04/28	4	55.08	4	54.68	54.80	0	5,471	0.00%
2023/04/27	8	53.69	1	54.00	53.50	7	5,628	0.12%
2023/04/25	2	53.55	1	54.30	53.70	1	5,941	0.02%
2023/04/24	0	0.00	4	55.50	55.70	-4	6,023	-0.07%
2023/04/20	9	57.09	1	56.60	56.60	8	6,356	0.13%
2023/04/19	2	58.95	0	58.95	58.80	2	6,644	0.03%
2023/04/18	2	60.25	10	60.80	60.00	-8	6,886	-0.12%
2023/04/14	0	61.20	8	61.31	60.90	-8	7,381	-0.11%
2023/04/13	1	60.80	0	0.00	60.40	1	7,369	0.01%
2023/04/12	0	0.00	10	60.40	60.90	-10	7,350	-0.14%
2023/04/11	13	60.94	0	0.00	60.60	13	7,331	0.18%
2023/04/10	3	61.40	1	61.50	61.40	2	7,302	0.03%
2023/03/30	0	0.00	2	60.00	59.80	-2	7,275	-0.03%
2023/03/29	1	59.30	0	0.00	59.70	1	7,286	0.01%
2023/03/28	6	59.58	1	58.80	58.90	5	7,294	0.07%
2023/03/27	2	60.75	1	60.70	60.80	1	7,256	0.01%
2023/03/24	7	60.64	1	60.70	61.10	6	7,282	0.08%
2023/03/23	6	60.25	1	60.10	59.90	5	7,258	0.07%
2023/03/22	1	60.90	2	61.05	62.00	-1	7,190	-0.01%
2023/03/21	0	0.00	2	60.15	60.10	-2	7,257	-0.03%
2023/03/20	11	58.21	2	58.00	58.60	9	7,338	0.12%
2023/03/17	2	59.00	0	0.00	59.20	2	7,294	0.03%
2023/03/16	1	58.90	0	0.00	58.50	1	7,311	0.01%
2023/03/15	4	60.63	1	60.60	60.00	3	7,329	0.04%
2023/03/14	2	61.10	2	60.90	60.60	0	7,398	0.00%
2023/03/13	0	0.00	1	62.20	61.90	-1	7,527	-0.01%
2023/03/10	4	62.68	6	62.48	62.10	-2	7,674	-0.03%
2023/03/08	0	0.00	2	64.05	63.90	-2	8,235	-0.02%
2023/03/07	1	64.10	0	0.00	63.90	1	8,237	0.01%
2023/03/06	0	0.00	2	64.25	64.20	-2	8,246	-0.02%
2023/03/03	1	63.40	1	64.00	63.50	0	8,274	0.00%
2023/03/02	4	63.13	0	0.00	63.20	4	8,317	0.05%
2023/03/01	1	61.40	3	62.87	62.90	-2	8,563	-0.02%
2023/02/24	1	62.90	6	62.92	62.80	-5	8,563	-0.06%
2023/02/23	11	63.03	2	62.95	62.80	9	8,536	0.11%
2023/02/22	3	63.57	8	63.80	63.80	-5	8,545	-0.06%
2023/02/21	9	64.13	1	64.30	64.80	8	8,565	0.09%
2023/02/20	4	64.33	2	63.90	64.60	2	8,532	0.02%
2023/02/17	9	66.32	2	66.20	66.00	7	8,545	0.08%
2023/02/16	3	66.73	10	66.70	67.50	-7	8,760	-0.08%
2023/02/15	6	64.90	0	0.00	64.70	6	8,733	0.07%
2023/02/14	1	64.40	3	64.67	64.50	-2	8,745	-0.02%
2023/02/13	9	64.09	6	63.82	63.80	3	8,822	0.03%
2023/02/10	7	64.99	4	66.00	64.20	3	9,008	0.03%
2023/02/09	6	67.53	0	0.00	67.20	6	9,288	0.06%
2023/02/08	5	68.20	4	68.40	67.90	1	9,373	0.01%
2023/02/07	5	67.42	6	67.78	68.00	-1	9,417	-0.01%
2023/02/06	12	66.44	20	66.93	67.00	-8	9,664	-0.08%
2023/02/03	7	67.09	11	66.40	66.20	-4	10,133	-0.04%
2023/02/02	17	66.81	9	67.04	67.00	8	10,287	0.08%
2023/02/01	31	67.75	27	67.61	67.40	4	10,251	0.04%
2023/01/31	17	65.18	12	65.98	65.70	5	9,979	0.05%
2023/01/30	5	64.66	31.2	64.18	65.00	-26.2	9,923	-0.26%
2023/01/17	17	60.02	17	60.38	59.90	0	9,663	0.00%
2023/01/16	16	59.01	10	59.35	58.90	6	9,501	0.06%
2023/01/13	3	58.87	1	58.20	58.10	2	9,297	0.02%
2023/01/12	1	58.60	8	58.75	58.60	-7	9,133	-0.08%
2023/01/11	11	58.75	40	58.18	58.40	-29	9,020	-0.32%
2023/01/10	28	59.05	25	58.59	58.40	3	8,905	0.03%
2023/01/09	22	58.47	31	58.84	58.70	-9	8,654	-0.10%
2023/01/06	0	0.00	12.2	56.86	57.30	-12.2	8,280	-0.15%
2023/01/05	29	56.93	15	55.40	55.40	14	8,005	0.17%
2023/01/04	10	53.42	21	55.26	57.00	-11	7,697	-0.14%
2023/01/03	6	50.28	6	51.63	51.90	0	7,479	0.00%
2022/12/30	5	51.00	5	50.00	50.00	0	7,458	0.00%
2022/12/29	1	50.00	1	50.00	50.10	0	7,453	0.00%
2022/12/28	1	50.30	0	0.00	50.20	1	7,454	0.01%
2022/12/27	7	51.50	7	51.00	51.00	0	7,450	0.00%
2022/12/26	18	51.70	18	51.50	51.50	0	7,449	0.00%
2022/12/22	7	51.30	5	51.60	51.60	2	7,454	0.03%
2022/12/21	1	50.60	1	50.70	50.70	0	7,446	0.00%
2022/12/20	3	51.10	0	0.00	51.20	3	7,412	0.04%
2022/12/19	6	53.75	5	53.00	53.00	1	7,378	0.01%
2022/12/15	8	54.80	12	55.30	55.30	-4	7,315	-0.05%
2022/12/14	10	54.30	9	54.97	55.10	1	7,306	0.01%
2022/12/13	25	56.42	20	53.80	53.80	5	7,264	0.07%
2022/12/12	45	54.77	15	55.53	55.50	30	7,108	0.42%
2022/12/09	30	54.12	32.3	53.53	53.50	-2.3	6,984	-0.03%
2022/12/08	22	53.81	20	54.38	54.40	2	6,943	0.03%
2022/12/07	26	53.56	28	53.55	53.30	-2	6,879	-0.03%
2022/12/06	10	55.15	12	54.75	54.70	-2	6,762	-0.03%
2022/12/05	12	57.06	6	56.33	56.30	6	6,642	0.09%
2022/12/02	27	58.94	14	58.42	58.40	13	6,480	0.20%
2022/12/01	18	56.98	25	56.93	59.00	-7	6,298	-0.11%
2022/11/30	28	52.47	28	53.78	54.50	0	5,868	0.00%
2022/11/29	13	51.58	13	51.60	51.60	0	5,662	0.00%
2022/11/28	10	51.55	11	51.76	51.80	-1	5,630	-0.02%
2022/11/25	18.1	51.91	6	51.17	51.10	12.1	5,600	0.22%
2022/11/24	0	0.00	1	53.10	52.90	-1	5,523	-0.02%
2022/11/23	1	52.50	4	52.98	52.90	-3	5,432	-0.06%
2022/11/22	6	51.35	4	51.50	50.90	2	5,156	0.04%
2022/11/21	6.1	50.96	7	50.86	50.80	-0.9	5,109	-0.02%
2022/11/18	4	51.85	7	52.14	51.60	-3	5,061	-0.06%
2022/11/17	28	52.11	42	52.00	51.80	-14	4,910	-0.29%
2022/11/16	15	52.13	20	52.15	52.00	-5	4,802	-0.10%
2022/11/15	37	52.08	22	52.29	52.30	15	4,707	0.32%
2022/11/14	33	50.80	32	51.32	51.60	1	4,510	0.02%
2022/11/11	2	49.53	20	49.09	48.55	-18	4,177	-0.43%
2022/11/10	3	48.55	5	48.49	48.50	-2	4,045	-0.05%
2022/11/09	16	49.73	10	49.49	49.60	6	3,940	0.15%
2022/11/08	32.1	50.45	26	49.49	49.30	6.1	3,814	0.16%
2022/11/07	28	50.57	29.1	51.04	50.50	-1.1	3,587	-0.03%
2022/11/04	17	47.74	53	47.19	47.60	-36	3,173	-1.13%
2022/11/03	3	46.97	7	47.13	47.65	-4	3,014	-0.13%
2022/11/02	5	47.02	25	46.98	47.10	-20	2,855	-0.70%
2022/11/01	14	45.41	23	45.92	46.50	-9	2,519	-0.36%
2022/10/31	1	42.55	2	42.73	43.60	-1	1,885	-0.05%
2022/10/28	6	39.74	3	39.92	39.65	3	1,655	0.18%
2022/10/27	3	38.73	10	38.78	39.80	-7	1,532	-0.46%
2022/10/26	8	38.33	3	39.00	37.50	5	1,470	0.34%
2022/10/25	1	38.30	2	38.28	38.00	-1	1,311	-0.08%
2022/10/24	1	38.70	0	0.00	36.90	1	1,270	0.08%
2022/10/20	0	0.00	1	37.35	38.30	-1	1,313	-0.08%
2022/10/11	1	36.90	0	0.00	36.85	1	1,839	0.05%
2022/10/07	0	0.00	1	38.40	38.40	-1	1,893	-0.05%
2022/10/06	0	0.00	2	38.63	38.80	-2	1,939	-0.10%
2022/09/30	1	36.75	0	0.00	37.85	1	2,101	0.05%
2022/09/28	3	35.53	0	0.00	35.35	3	2,122	0.14%
2022/09/26	3	36.75	0	0.00	36.65	3	2,167	0.14%
2022/09/21	1	39.22	0	0.00	39.05	1	2,253	0.05%
2022/09/20	5	40.27	0	0.00	40.20	5	2,257	0.22%
2022/09/15	0	0.00	1	41.85	41.85	-1	2,339	-0.04%
2022/09/13	0	0.00	1	41.50	41.70	-1	2,416	-0.04%
2022/09/06	7	40.47	0	0.00	40.30	7	2,502	0.28%
2022/09/05	1	42.15	2	41.40	40.70	-1	2,499	-0.04%
2022/09/02	0	0.00	1	42.45	42.35	-1	2,485	-0.04%
2022/08/30	1	42.35	0	0.00	42.25	1	2,472	0.04%
2022/08/29	0	0.00	1	42.20	42.15	-1	2,473	-0.04%
2022/08/25	0	0.00	1	42.70	42.70	-1	2,440	-0.04%
2022/08/24	0	0.00	1	42.85	42.80	-1	2,441	-0.04%
2022/08/23	0	0.00	1	43.05	43.20	-1	2,454	-0.04%
2022/08/22	1	43.95	2	43.70	43.35	-1	2,499	-0.04%
2022/08/19	0	0.00	1	44.05	43.75	-1	2,505	-0.04%
2022/08/18	1	43.15	1	43.45	43.95	0	2,511	0.00%
2022/08/17	1	43.70	0	0.00	43.60	1	2,512	0.04%
2022/08/16	1	43.40	0	0.00	43.45	1	2,521	0.04%
2022/08/11	7	41.62	8.3	41.84	41.95	-1.3	2,507	-0.05%
2022/08/10	0	0.00	1	41.65	41.90	-1	2,505	-0.04%
2022/08/08	1	41.45	0	0.00	41.30	1	2,521	0.04%
2022/08/05	0	0.00	0.2	40.90	40.80	-0.2	2,520	-0.01%
2022/08/04	0	0.00	6	40.24	40.40	-6	2,527	-0.24%
2022/08/03	2	40.90	0	0.00	40.45	2	2,530	0.08%
2022/08/02	11.1	41.24	6	40.80	40.80	5.1	2,548	0.20%
2022/08/01	4	42.19	1	42.35	42.15	3	2,531	0.12%
2022/07/29	0	42.55	0	0.00	42.35	0	2,530	0.00%
2022/07/28	3.1	42.78	4	42.68	42.60	-1	2,524	-0.04%
2022/07/27	1	43.30	2	43.53	43.70	-1	2,494	-0.04%
2022/07/26	14	43.89	10	43.15	43.15	4	2,513	0.16%
2022/07/25	13.1	45.11	7	44.81	44.80	6.1	2,499	0.24%
2022/07/22	9.5	46.81	4	46.18	46.65	5.5	2,492	0.22%
2022/07/21	0	0.00	16	43.04	46.65	-16	2,306	-0.69%
2022/07/20	0	0.00	6	42.67	42.45	-6	2,231	-0.27%
2022/07/19	0.1	42.10	2	41.90	41.90	-2	2,255	-0.09%
2022/07/18	4	42.33	1	42.35	42.35	3	2,270	0.13%
2022/07/15	22	45.93	0	0.00	46.25	22	2,216	0.99%
2022/07/13	0	0.00	1	44.65	44.25	-1	2,143	-0.05%
2022/07/12	14	42.73	1	41.95	41.95	13	2,114	0.61%
2022/07/11	13	44.24	5	44.41	44.20	8	2,063	0.39%
2022/07/08	4	45.95	0	0.00	46.00	4	2,033	0.20%
2022/07/07	1	45.10	3	45.20	45.10	-2	2,001	-0.10%
2022/07/06	11	44.32	0	0.00	44.00	11	1,992	0.55%
2022/07/05	3	45.17	3	45.03	45.45	0	1,998	0.00%
2022/07/04	1	44.00	0	0.00	43.85	1	1,962	0.05%
2022/07/01	19	44.56	1.5	44.72	44.05	17.5	1,946	0.90%
2022/06/30	1	45.94	5	46.45	45.25	-4	1,909	-0.21%
2022/06/29	2.1	46.88	0	0.00	47.05	2.1	1,868	0.11%
2022/06/28	0.1	48.65	0	0.00	48.50	0.1	1,840	0.00%
2022/06/27	0	0.00	1	49.90	49.90	-1	1,819	-0.05%
2022/06/24	1	48.05	0	0.00	48.20	1	1,803	0.06%
2022/06/23	0	47.30	0	0.00	47.40	0	1,794	0.00%
2022/06/22	0	48.90	0	0.00	47.85	0	1,777	0.00%
2022/06/20	1	49.49	0	0.00	48.35	1	1,712	0.06%
2022/06/17	4.1	51.67	0	0.00	51.30	4.1	1,700	0.24%
2022/06/16	1	54.30	0.2	55.00	54.10	0.8	1,660	0.05%
2022/06/14	0	55.20	1	54.90	55.90	-1	1,681	-0.06%
2022/06/13	1.1	56.31	0	0.00	56.30	1.1	1,694	0.06%
2022/06/10	0	0.00	1	56.80	57.80	-1	1,724	-0.06%
2022/06/09	1	57.20	0	0.00	57.10	1	1,727	0.06%
2022/06/07	0	57.10	0	0.00	56.90	0	1,754	0.00%
2022/06/06	0	57.70	0	0.00	57.50	0	1,766	0.00%
2022/06/01	3	58.30	4	58.50	58.30	-1	1,836	-0.05%
2022/05/31	0	0.00	3	57.80	57.90	-3	1,850	-0.16%
2022/05/30	2	57.30	0	0.00	58.00	2	1,871	0.11%
2022/05/27	0	0.00	2	54.65	55.40	-2	1,845	-0.11%
2022/05/26	2	54.55	1	54.40	54.10	1	1,874	0.05%
2022/05/25	4.1	54.93	3	54.93	55.00	1.1	1,982	0.05%
2022/05/24	1	55.29	2	55.80	55.00	-1	2,197	-0.04%
2022/05/23	2	56.05	1	56.40	56.10	1	2,307	0.04%
2022/05/20	5	55.90	0	0.00	55.80	5	2,317	0.22%
2022/05/19	1	55.31	1	55.20	56.30	0	2,311	0.00%
2022/05/18	2	57.05	1	58.20	56.80	1	2,307	0.04%
2022/05/17	1	55.90	5	56.00	56.70	-4	2,285	-0.18%
2022/05/16	7	55.24	1	55.50	54.60	6	2,269	0.26%
2022/05/13	2	56.00	0	0.00	55.80	2	2,260	0.09%
2022/05/12	3	56.69	4	56.33	55.50	-1	2,249	-0.04%
2022/05/11	1	56.90	0	0.00	56.90	1	2,235	0.04%
2022/05/09	0	57.50	0	0.00	57.50	0	2,252	0.00%
2022/05/06	0.4	60.15	0	0.00	60.40	0.4	2,244	0.02%
2022/05/05	4	60.80	2	60.80	60.60	2	2,255	0.09%
2022/04/29	0	57.90	0	0.00	58.10	0	2,305	0.00%
2022/04/27	2.1	57.51	0	0.00	59.50	2.1	2,277	0.09%
2022/04/25	5	60.74	0	0.00	60.50	5	2,256	0.22%
2022/04/22	6	64.38	0	0.00	64.40	6	2,228	0.27%
2022/04/21	0	0.00	1	66.00	66.40	-1	2,218	-0.05%
2022/04/20	2.1	66.28	0	0.00	66.70	2.1	2,240	0.09%
2022/04/15	0.1	68.00	0	0.00	67.60	0.1	2,295	0.01%
2022/04/14	2.6	68.14	0	0.00	68.00	2.6	2,354	0.11%
2022/04/13	2	68.65	0	0.00	68.70	2	2,381	0.08%
2022/04/12	3.1	67.94	0	0.00	68.00	3.1	2,429	0.13%
2022/04/08	0.2	70.83	0	0.00	70.60	0.2	2,467	0.01%
2022/04/07	0.1	70.98	0	0.00	70.40	0.1	2,504	0.00%
2022/04/06	0	0.00	1	71.20	71.50	-1	2,533	-0.04%
2022/04/01	1.2	71.36	3	71.40	71.40	-1.8	2,653	-0.07%
2022/03/30	1	72.80	0	0.00	72.60	1	2,776	0.04%
2022/03/29	0	72.70	0	0.00	72.30	0	2,965	0.00%
2022/03/28	1	72.20	0	0.00	72.60	1	3,084	0.03%
2022/03/25	0.1	73.10	2	73.50	73.00	-1.9	3,130	-0.06%
2022/03/24	0	72.60	2	72.20	72.50	-2	3,173	-0.06%
2022/03/23	0	0.00	1	73.00	72.60	-1	3,210	-0.03%
2022/03/22	0	0.00	4	72.65	72.70	-4	3,236	-0.12%
2022/03/21	0	0.00	1	71.50	71.40	-1	3,239	-0.03%
2022/03/18	1	70.20	0	0.00	71.40	1	3,312	0.03%
2022/03/17	1	70.90	2	69.60	70.90	-1	3,316	-0.03%
2022/03/16	2	69.15	0	0.00	68.80	2	3,351	0.06%
2022/03/15	1.1	69.01	1	69.50	68.80	0.1	3,369	0.00%
2022/03/11	0	71.10	1	70.70	70.80	-1	3,477	-0.03%
2022/03/10	2.2	71.64	1	71.30	71.30	1.2	3,491	0.03%
2022/03/09	0.1	71.00	3	70.63	70.90	-3	3,527	-0.08%
2022/03/08	3	70.47	0	0.00	70.10	3	3,573	0.08%
2022/03/07	2	71.30	1	71.10	70.90	1	3,618	0.03%
2022/03/03	0.1	74.80	2	75.10	74.50	-2	3,723	-0.05%
2022/03/01	0	0.00	1	74.70	75.40	-1	3,833	-0.03%
2022/02/25	2	75.30	8	75.50	75.00	-6	3,886	-0.15%
2022/02/24	7.1	75.21	3	74.73	74.20	4.1	4,011	0.10%
2022/02/23	3	73.90	1	74.10	74.20	2	4,011	0.05%
2022/02/22	0	0.00	1	70.10	70.00	-1	3,988	-0.03%
2022/02/18	1	70.31	0	0.00	70.80	1	4,337	0.02%
2022/02/17	0	0.00	1	71.30	70.90	-1	5,207	-0.02%
2022/02/16	0.1	71.11	0	0.00	70.80	0.1	5,801	0.00%
2022/02/15	1	70.40	0	0.00	70.10	1	5,861	0.02%
2022/02/14	1	70.90	0	0.00	70.70	1	5,953	0.02%
2022/02/11	1	72.21	0	0.00	72.00	1	6,038	0.02%
2022/02/10	2	72.95	3	73.40	73.00	-1	6,225	-0.02%
2022/02/09	2	71.45	3	72.27	72.20	-1	6,242	-0.02%
2022/01/26	3	67.64	2	68.10	67.50	1	6,444	0.02%
2022/01/25	1	69.11	0	0.00	69.00	1	6,552	0.02%
2022/01/24	2	69.15	0	0.00	69.80	2	6,667	0.03%
2022/01/21	1	71.40	0	0.00	71.50	1	6,749	0.01%
2022/01/20	1	71.31	0	0.00	71.90	1	6,844	0.01%
2022/01/19	1.1	72.97	0	0.00	72.20	1.1	6,881	0.02%
2022/01/14	2	71.95	0	0.00	73.10	2	7,114	0.03%
2022/01/13	0	0.00	2	73.70	73.70	-2	7,171	-0.03%
2022/01/12	5	72.10	2	72.00	72.20	3	7,299	0.04%
2022/01/11	1	73.10	1	73.30	72.70	0	7,345	0.00%
2022/01/10	1	73.10	0	0.00	73.90	1	7,484	0.01%
2022/01/07	2.1	74.64	1	73.90	73.50	1.1	7,675	0.01%
2022/01/06	0.2	75.10	0	0.00	75.30	0.2	7,663	0.00%
2022/01/05	1.2	76.29	0	0.00	76.10	1.2	7,694	0.02%
2022/01/04	0.1	77.50	0	0.00	77.30	0.1	7,696	0.00%
2021/12/29	0	0.00	1	78.00	78.10	-1	7,940	-0.01%
2021/12/28	2	78.35	2	78.25	77.60	0	8,059	0.00%
2021/12/27	6	78.02	1	77.90	77.60	5	8,168	0.06%
2021/12/24	0	0.00	2	78.55	78.40	-2	8,290	-0.02%
2021/12/23	2	78.30	5.4	78.57	78.40	-3.4	8,387	-0.04%
2021/12/22	4.1	76.09	10	76.45	77.10	-5.9	8,527	-0.07%
2021/12/21	1.1	73.05	1	73.90	75.00	0.1	9,313	0.00%
2021/12/20	2	73.35	2	73.15	73.10	0	9,674	0.00%
2021/12/17	2	74.95	1	75.00	74.90	1	9,822	0.01%
2021/12/16	0.1	75.90	2	75.95	75.90	-1.9	9,836	-0.02%
2021/12/15	8	75.36	4	75.00	74.80	4	9,853	0.04%
2021/12/14	5	75.88	7	75.71	75.20	-2	9,905	-0.02%
2021/12/13	0.1	74.80	0	0.00	75.10	0.1	9,860	0.00%
2021/12/10	1	74.40	1	74.30	74.40	0	10,038	0.00%
2021/12/09	2	75.80	1	75.60	75.20	1	10,000	0.01%
2021/12/08	0	0.00	3	76.83	76.20	-3	10,010	-0.03%
2021/12/07	2	76.80	1	77.60	76.60	1	10,001	0.01%
2021/12/06	1	75.90	0	0.00	76.00	1	10,060	0.01%
2021/12/03	2	76.30	0	0.00	76.60	2	10,082	0.02%
2021/12/01	2	75.35	10	75.30	75.30	-8	10,105	-0.08%
2021/11/30	1	76.90	1	77.60	76.90	0	10,062	0.00%
2021/11/26	4	78.75	3	76.00	75.90	1	9,995	0.01%
2021/11/25	5	78.60	0	0.00	78.70	5	9,949	0.05%
2021/11/23	6	79.05	7	79.30	78.80	-1	10,081	-0.01%
2021/11/22	1	82.20	5	81.56	83.00	-4	9,931	-0.04%
2021/11/19	0	0.00	4	79.08	79.10	-4	9,795	-0.04%
2021/11/18	8	78.31	8	79.09	78.10	0	9,812	0.00%
2021/11/17	13	80.05	7	80.49	79.80	6	9,727	0.06%
2021/11/16	25	83.73	19	83.85	80.50	6	9,651	0.06%
2021/11/15	21	81.53	44.9	81.73	83.90	-23.9	8,911	-0.27%
2021/11/12	0	0.00	1	76.70	76.30	-1	8,640	-0.01%
2021/11/11	0	0.00	1	75.30	75.40	-1	8,744	-0.01%
2021/11/10	9	76.01	1	75.90	76.10	8	8,994	0.09%
2021/11/09	10	75.97	7	76.49	77.00	3	9,006	0.03%
2021/11/05	18	73.99	2	74.50	74.50	16	8,942	0.18%
2021/11/03	0	0.00	5	74.80	74.80	-5	9,139	-0.05%
2021/11/02	9	74.66	5	74.02	73.80	4	9,260	0.04%
2021/11/01	14	76.65	0	0.00	76.90	14	9,253	0.15%
2021/10/29	6	74.45	5	73.86	74.70	1	9,759	0.01%
2021/10/28	4	73.53	5	73.06	72.60	-1	10,246	-0.01%
2021/10/27	2	74.95	2	75.40	75.40	0	10,312	0.00%
2021/10/26	1	77.00	2	76.75	74.70	-1	10,317	-0.01%
2021/10/25	2	74.50	7	74.77	75.70	-5	10,226	-0.05%
2021/10/22	4	73.05	9	73.99	74.20	-5	10,271	-0.05%
2021/10/21	0	0.00	2	74.95	73.10	-2	10,293	-0.02%
2021/10/20	2	76.70	3	76.37	74.70	-1	10,274	-0.01%
2021/10/19	4	73.35	4	74.13	74.20	0	10,319	0.00%
2021/10/18	4	73.30	3	73.80	74.00	1	10,566	0.01%
2021/10/15	1	73.00	10	72.66	73.40	-9	10,569	-0.09%
2021/10/13	7	68.11	7	66.84	66.50	0	10,558	0.00%
2021/10/12	13	69.48	5	69.10	69.10	8	10,571	0.08%
2021/10/08	18	71.03	16	71.36	71.00	2	10,617	0.02%
2021/10/07	3	70.20	2	70.90	70.20	1	10,683	0.01%
2021/10/05	11	66.15	10	66.88	67.60	1	11,074	0.01%
2021/10/04	10	67.16	1	68.00	66.00	9	11,062	0.08%
2021/10/01	32	72.73	19	73.39	71.10	13	10,969	0.12%
2021/09/30	21	74.51	4	75.40	75.40	17	10,879	0.16%
2021/09/29	7	74.46	2.1	76.96	73.90	4.9	10,816	0.05%
2021/09/28	27	82.47	53	82.75	80.20	-26	10,680	-0.24%
2021/09/27	6	79.23	6	80.50	79.90	0	9,841	0.00%
2021/09/24	4	74.68	16	74.47	75.70	-12	9,525	-0.13%
2021/09/23	0	0.00	5	72.50	73.00	-5	9,417	-0.05%
2021/09/22	6	71.95	1	72.40	71.50	5	9,438	0.05%
2021/09/17	4	73.00	3	73.20	73.50	1	9,470	0.01%
2021/09/16	0	0.00	1	72.50	72.60	-1	9,454	-0.01%
2021/09/15	4	72.48	3	72.00	71.50	1	9,509	0.01%
2021/09/14	15	71.73	0	0.00	71.50	15	9,469	0.16%
2021/09/13	2	72.30	1	71.90	71.70	1	9,632	0.01%
2021/09/10	0	0.00	11	72.06	72.70	-11	9,877	-0.11%
2021/09/09	2	72.05	4	71.68	72.20	-2	10,071	-0.02%
2021/09/08	10	70.11	0	0.00	69.60	10	10,401	0.10%
2021/09/07	10	70.11	1	72.60	70.30	9	11,177	0.08%
2021/09/06	0	0.00	1	73.30	71.30	-1	11,699	-0.01%
2021/09/03	1	72.20	1	72.90	72.10	0	11,964	0.00%
2021/09/02	0	0.00	7	73.66	71.90	-7	12,347	-0.06%
2021/09/01	1	73.20	1	73.30	73.70	0	12,590	0.00%
2021/08/31	6	72.22	1	72.40	72.80	5	12,590	0.04%
2021/08/30	3	73.60	3	74.00	73.40	0	12,648	0.00%
2021/08/27	3	73.37	4	73.53	73.70	-1	12,604	-0.01%
2021/08/26	7	71.56	2	71.90	71.70	5	12,512	0.04%
2021/08/25	3	69.87	3	69.77	70.50	0	12,632	0.00%
2021/08/24	4	70.82	12	71.84	70.00	-8	12,652	-0.06%
2021/08/23	13	70.46	2	70.00	71.50	11	12,669	0.09%
2021/08/20	7	69.26	22	68.28	68.20	-15	12,712	-0.12%
2021/08/19	13	71.27	17	70.90	69.30	-4	12,867	-0.03%
2021/08/18	38	71.97	13	73.58	73.90	25	12,851	0.19%
2021/08/17	9	75.03	7	75.20	73.80	2	12,837	0.02%
2021/08/16	6	80.43	3	74.87	74.90	3	12,983	0.02%
2021/08/13	3	82.67	4	82.73	82.90	-1	12,988	-0.01%
2021/08/12	3	84.60	3	84.30	84.30	0	13,191	0.00%
2021/08/11	0	0.00	1	84.50	84.50	-1	13,585	-0.01%
2021/08/10	1	84.90	2	86.00	85.40	-1	13,665	-0.01%
2021/08/09	16	87.28	69	85.10	84.10	-53	13,730	-0.39%
2021/08/06	4	87.85	12	88.32	88.00	-8	13,816	-0.06%
2021/08/05	11	87.61	2	88.85	87.30	9	13,821	0.07%
2021/08/04	52	88.42	48	89.00	89.10	4	14,081	0.03%
2021/08/03	49	86.50	66	86.75	87.50	-17	13,658	-0.12%
2021/08/02	0	0.00	4	82.20	83.30	-4	13,151	-0.03%
2021/07/30	0	0.00	1	79.00	79.10	-1	13,152	-0.01%
2021/07/29	4	77.50	0	0.00	78.60	4	13,389	0.03%
2021/07/28	2	77.20	2	75.70	77.80	0	13,621	0.00%
2021/07/27	2	82.40	1	82.50	80.00	1	13,719	0.01%
2021/07/26	1	82.00	0	0.00	81.20	1	13,875	0.01%
2021/07/23	11	83.75	9	81.67	82.10	2	13,994	0.01%
2021/07/22	1	83.10	10	82.43	81.40	-9	13,930	-0.06%
2021/07/21	12	76.73	1	77.00	75.90	11	13,746	0.08%
2021/07/20	20	78.50	3	76.80	76.90	17	13,750	0.12%
2021/07/19	2	80.25	1	80.20	80.50	1	13,833	0.01%
2021/07/16	1	82.40	1	81.60	81.40	0	14,247	0.00%
2021/07/15	9	81.33	0	0.00	81.70	9	14,505	0.06%
2021/07/14	4	83.15	2	83.20	82.50	2	14,695	0.01%
2021/07/13	10	87.25	35	86.99	83.70	-25	14,884	-0.17%
2021/07/12	22	84.65	1	83.90	83.20	21	14,678	0.14%
2021/07/09	7	83.71	27	84.36	84.50	-20	14,692	-0.14%
2021/07/08	2	83.45	7	83.54	83.20	-5	14,792	-0.03%
2021/07/07	10	83.24	13	83.08	82.80	-3	14,932	-0.02%
2021/07/06	13	83.52	5	84.70	83.00	8	15,022	0.05%
2021/07/05	5	84.48	5	85.04	85.10	0	15,176	0.00%
2021/07/02	0	0.00	11	81.73	82.00	-11	15,175	-0.07%
2021/07/01	1	83.60	2	81.25	80.70	-1	15,341	-0.01%
2021/06/30	20	81.87	11	81.55	81.50	9	15,632	0.06%
2021/06/29	4	83.05	40	83.96	82.80	-36	15,724	-0.23%
2021/06/28	37	84.16	1	84.40	84.80	36	16,256	0.22%
2021/06/24	12	83.96	0	0.00	83.50	12	16,969	0.07%
2021/06/23	3	83.63	68	83.68	84.80	-65	17,087	-0.38%
2021/06/22	9	83.12	11	83.21	83.00	-2	17,247	-0.01%
2021/06/21	67	83.10	4	84.38	82.40	63	17,979	0.35%
2021/06/18	32	88.03	13	87.62	87.60	19	18,581	0.10%
2021/06/17	12	89.46	18	90.13	88.90	-6	18,730	-0.03%
2021/06/16	32	89.38	25	89.75	88.90	7	18,628	0.04%
2021/06/15	63.1	87.40	32.1	87.36	86.20	31	18,381	0.17%
2021/06/11	13	82.98	116	83.09	82.60	-103	18,677	-0.55%	大賣/鉅額交易
2021/06/10	130	81.87	28	80.94	82.50	102	18,508	0.55%	大買/鉅額交易
2021/06/09	36	79.48	11	80.05	80.30	25	18,181	0.14%
2021/06/08	3	76.87	3	76.13	77.00	0	17,994	0.00%
2021/06/07	2	77.30	2	77.10	76.40	0	18,105	0.00%
2021/06/04	3	75.83	0	0.00	76.20	3	18,079	0.02%
2021/06/03	6	76.53	1	76.80	76.80	5	18,237	0.03%
2021/06/02	17	76.52	3	76.17	76.10	14	18,457	0.08%
2021/06/01	1	80.50	0	0.00	79.50	1	18,353	0.01%
2021/05/28	3	81.53	7	81.74	80.90	-4	18,411	-0.02%
2021/05/27	18.1	81.53	7	81.24	81.30	11.1	18,468	0.06%
2021/05/26	8	78.46	8	78.85	80.00	0	18,319	0.00%
2021/05/25	17	80.73	15	80.76	78.50	2	18,359	0.01%
2021/05/24	4	77.13	44	76.57	78.20	-40	18,270	-0.22%
2021/05/21	5	75.72	1	74.80	75.50	4	18,138	0.02%
2021/05/20	43	73.59	18	75.92	74.00	25	18,249	0.14%
2021/05/19	6	76.38	19	75.94	78.60	-13	18,154	-0.07%
2021/05/18	2	70.00	7	71.76	71.80	-5	18,103	-0.03%
2021/05/17	6	67.58	2	66.70	66.50	4	18,788	0.02%
2021/05/14	2	71.05	11	72.90	73.80	-9	20,041	-0.04%
2021/05/13	8	67.66	6	67.70	68.10	2	19,889	0.01%
2021/05/12	26	70.97	29	69.97	65.70	-3	19,943	-0.02%
2021/05/11	4	71.15	29	72.81	70.00	-25	20,097	-0.12%
2021/05/10	16	71.86	6	71.42	71.40	10	20,196	0.05%
2021/05/07	30	72.81	2	71.40	72.10	28	20,804	0.13%
2021/05/06	20	72.67	2	74.45	73.50	18	20,847	0.09%
2021/05/05	8	70.50	4	71.53	70.20	4	20,768	0.02%
2021/05/04	3	68.80	4	68.95	67.30	-1	21,129	0.00%
2021/05/03	5.7	74.75	2	74.85	74.70	3.7	21,321	0.02%
2021/04/29	1	80.30	2	83.15	83.00	-1	21,377	0.00%
2021/04/27	4	82.88	6	82.82	81.80	-2	21,401	-0.01%
2021/04/26	7	81.77	4	84.40	81.10	3	21,350	0.01%
2021/04/23	5	83.26	0	0.00	82.80	5	21,429	0.02%
2021/04/22	35	88.09	34	87.12	85.20	1	21,344	0.00%
2021/04/21	6	83.10	6	82.47	84.30	0	20,986	0.00%
2021/04/20	5	81.90	8	81.94	81.30	-3	20,862	-0.01%
2021/04/19	5	79.56	11	81.05	80.10	-6	20,734	-0.03%
2021/04/16	4	79.33	3	77.80	77.80	1	20,537	0.00%
2021/04/15	4	77.25	10	77.08	78.00	-6	20,348	-0.03%
2021/04/14	3	74.93	2	75.45	75.30	1	20,297	0.00%
2021/04/13	5	74.78	7.2	75.90	74.00	-2.2	20,402	-0.01%
2021/04/12	0	0.00	5	78.00	76.40	-5	20,581	-0.02%
2021/04/09	4	80.80	3	81.13	79.00	1	20,588	0.00%
2021/04/08	11	79.82	4	79.98	79.80	7	20,616	0.03%
2021/04/07	10	79.13	5	79.46	79.50	5	20,634	0.02%
2021/04/06	9	79.10	8	79.21	81.10	1	20,773	0.00%
2021/04/01	3.2	76.63	5	76.02	75.50	-1.8	21,171	-0.01%
2021/03/31	9	76.06	7	76.41	75.80	2	21,598	0.01%
2021/03/30	5	73.56	4	73.83	73.10	1	22,568	0.00%
2021/03/29	2	72.55	8	73.01	72.40	-6	22,798	-0.03%
2021/03/26	1	69.00	3	69.53	69.00	-2	22,533	-0.01%
2021/03/25	9	69.54	1	67.60	68.00	8	22,491	0.04%
2021/03/24	34	71.29	31	71.58	70.20	3	22,209	0.01%
2021/03/23	8	68.58	25	68.80	70.80	-17	21,339	-0.08%
2021/03/22	8	64.79	9	65.54	65.30	-1	20,493	0.00%
2021/03/19	6	64.35	15	64.69	63.40	-9	20,159	-0.04%
2021/03/18	17	64.12	14	63.89	63.10	3	19,809	0.02%
2021/03/17	43.9	63.83	43	64.07	64.60	0.9	19,342	0.00%
2021/03/16	1	60.10	4	60.30	60.30	-3	18,592	-0.02%
2021/03/15	1	58.60	1	60.20	59.60	0	18,506	0.00%
2021/03/12	11	59.51	13	58.94	58.60	-2	18,490	-0.01%
2021/03/11	7	59.03	11	59.04	59.90	-4	18,523	-0.02%
2021/03/10	6	57.15	3	57.30	57.60	3	18,503	0.02%
2021/03/09	11	56.98	8	56.13	56.90	3	18,499	0.02%
2021/03/08	17	58.91	20	59.02	58.40	-3	18,414	-0.02%
2021/03/05	7	56.40	7	55.67	56.40	0	18,256	0.00%
2021/03/04	11	58.05	4	58.20	56.40	7	18,282	0.04%
2021/03/03	5	56.62	5	57.76	58.40	0	18,247	0.00%
2021/03/02	2	59.45	0	0.00	57.20	2	18,591	0.01%
2021/02/26	2	58.50	0	0.00	59.30	2	18,657	0.01%
2021/02/25	3	58.27	2	59.00	58.70	1	18,873	0.01%
2021/02/24	10	59.74	3	59.10	58.50	7	18,808	0.04%
2021/02/23	4	61.20	1	62.20	60.80	3	18,742	0.02%
2021/02/22	17	62.65	9	63.52	61.50	8	18,702	0.04%
2021/02/19	6.3	60.37	8	60.68	61.40	-1.7	18,460	-0.01%
2021/02/18	5	60.88	21	61.24	60.60	-16	18,605	-0.09%
2021/02/17	11	62.28	7	61.76	62.50	4	19,117	0.02%
2021/02/05	25	57.46	55	58.03	57.90	-30	18,671	-0.16%
2021/02/04	2	54.35	2	54.55	54.00	0	17,802	0.00%
2021/02/03	6	54.43	9	55.21	53.60	-3	17,791	-0.02%
2021/02/02	9	54.19	13	54.76	55.20	-4	17,572	-0.02%
2021/02/01	9	52.71	31	53.23	53.70	-22	17,009	-0.13%
2021/01/29	50	53.43	42	55.46	51.90	8	16,705	0.05%
2021/01/28	6	53.62	14	54.55	52.80	-8	15,996	-0.05%
2021/01/27	5	54.34	23	54.46	53.80	-18	15,772	-0.11%
2021/01/26	45	55.20	19	55.82	54.10	26	15,546	0.17%
2021/01/25	1	52.50	19	53.82	54.00	-18	14,918	-0.12%
2021/01/22	3	50.57	3	52.63	52.10	0	14,523	0.00%
2021/01/21	4	49.19	2	49.35	50.50	2	14,213	0.01%
2021/01/19	5	48.20	1	47.95	47.95	4	13,887	0.03%
2021/01/18	3	48.13	0	0.00	48.10	3	13,843	0.02%
2021/01/15	7.1	50.80	1	51.20	50.10	6.1	13,596	0.04%
2021/01/14	8	52.05	0	0.00	52.50	8	13,422	0.06%
2021/01/13	1	53.00	8	52.29	53.20	-7	13,293	-0.05%
2021/01/12	4	50.18	0	0.00	50.40	4	13,148	0.03%
2021/01/11	5	52.62	40	52.33	52.60	-35	12,997	-0.27%
2021/01/08	7	52.40	3	52.20	52.50	4	12,869	0.03%
2021/01/07	13	52.75	10	52.57	52.60	3	12,778	0.02%
2021/01/06	11	52.45	0	0.00	51.40	11	12,634	0.09%
2021/01/05	10	53.94	21	54.85	53.40	-11	12,302	-0.09%
2021/01/04	4	52.55	2	53.00	52.70	2	11,872	0.02%
2020/12/31	6	52.85	18	53.19	53.30	-12	11,712	-0.10%
2020/12/30	18	53.11	8	54.55	52.90	10	11,421	0.09%
2020/12/29	21	54.82	16	54.76	54.60	5	11,222	0.04%
2020/12/28	15	54.09	25	54.40	55.50	-10	10,862	-0.09%
2020/12/25	25	52.69	27	52.51	51.80	-2	10,069	-0.02%
2020/12/24	52	51.20	57	51.44	51.50	-5	9,435	-0.05%
2020/12/23	23	48.75	26	48.67	48.80	-3	7,858	-0.04%
2020/12/22	38	45.34	10	45.78	44.40	28	7,373	0.38%
2020/12/21	10	44.94	4	44.93	45.10	6	7,047	0.09%
2020/12/18	0	0.00	1	43.35	43.45	-1	6,902	-0.01%
2020/12/17	15	42.89	9	43.07	43.25	6	6,888	0.09%
2020/12/16	11	42.92	5	42.60	42.85	6	6,903	0.09%
2020/12/15	10	43.05	10	42.15	41.90	0	6,927	0.00%
2020/12/14	2	42.80	0	0.00	43.15	2	7,004	0.03%
2020/12/11	3	42.22	0	0.00	42.50	3	6,994	0.04%
2020/12/09	1	44.75	0	0.00	44.70	1	6,787	0.01%
2020/12/08	6	44.68	6	45.02	45.25	0	6,732	0.00%
2020/12/07	7	44.91	9	45.22	44.85	-2	6,676	-0.03%
2020/12/04	1	45.80	4	45.84	46.20	-3	6,565	-0.05%
2020/12/03	3	45.62	1	46.05	45.20	2	6,440	0.03%
2020/12/02	0	45.60	0	0.00	45.50	0	6,364	0.00%
2020/12/01	8	44.63	8	45.01	44.95	0	6,252	0.00%
2020/11/30	5	45.91	21	46.38	45.85	-16	6,096	-0.26%
2020/11/27	13	46.11	16	46.15	46.05	-3	5,956	-0.05%
2020/11/26	22	46.43	11	46.80	46.50	11	5,867	0.19%
2020/11/25	23	45.58	15	45.43	46.00	8	5,354	0.15%
2020/11/24	24	45.25	29	45.10	44.45	-5	5,108	-0.10%
2020/11/23	2	44.53	9	44.90	44.40	-7	4,777	-0.15%
2020/11/20	19	45.05	18	44.89	44.45	1	4,694	0.02%
2020/11/19	6	45.04	16	44.93	45.20	-10	4,544	-0.22%
2020/11/18	24	45.06	21	44.87	45.00	3	4,419	0.07%
2020/11/17	5	45.15	4	44.88	44.50	1	4,216	0.02%
2020/11/16	58	44.89	29	44.91	44.50	29	3,939	0.74%
2020/11/13	27	42.46	27	43.04	42.90	0	3,069	0.00%
2020/11/12	19	42.01	45	42.13	41.90	-26	2,611	-1.00%
2020/11/11	14	40.01	5	39.58	40.70	9	2,016	0.45%
2020/11/10	3	38.60	0	0.00	38.85	3	1,876	0.16%
2020/11/09	2	38.50	2	38.50	38.55	0	1,881	0.00%
2020/11/05	0	0.00	2	38.75	38.70	-2	1,910	-0.10%
2020/11/04	0	0.00	2	38.90	38.70	-2	1,921	-0.10%
2020/11/02	2	38.05	0	0.00	38.50	2	1,988	0.10%
2020/10/30	16	38.74	5	38.50	38.30	11	2,010	0.55%
2020/10/26	5	38.97	10	38.88	38.70	-5	2,222	-0.23%
2020/10/21	3	38.10	1	38.35	37.95	2	2,274	0.09%
2020/10/20	1	38.40	1	38.55	38.10	0	2,295	0.00%
2020/10/15	0	0.00	1	37.05	37.15	-1	2,325	-0.04%
2020/10/13	3	36.55	0	0.00	36.45	3	2,382	0.13%
2020/10/12	3	36.50	0	0.00	36.45	3	2,386	0.13%
2020/10/08	1	37.35	0	0.00	37.05	1	2,412	0.04%
2020/09/24	1	37.60	0	0.00	37.75	1	2,872	0.03%
2020/09/23	3	38.20	0	0.00	37.75	3	2,956	0.10%
2020/09/21	0	0.00	2	39.33	38.70	-2	3,083	-0.06%
2020/09/18	1	40.45	1	40.40	39.30	0	3,137	0.00%
2020/09/17	1	40.45	5	40.86	40.60	-4	3,125	-0.13%
2020/09/16	0	0.00	2	39.80	39.70	-2	3,050	-0.07%
2020/09/15	0	0.00	3	39.65	39.40	-3	3,060	-0.10%
2020/09/14	1	38.95	0	0.00	39.10	1	3,074	0.03%
2020/09/11	0	0.00	1	38.25	38.50	-1	3,163	-0.03%
2020/09/09	0	0.00	3	38.95	39.00	-3	3,282	-0.09%
2020/09/08	0	0.00	2	38.30	38.15	-2	3,281	-0.06%
2020/09/07	2	38.00	0	0.00	37.65	2	3,318	0.06%
2020/08/25	2	38.50	1	38.90	38.40	1	3,846	0.03%
2020/08/21	1	37.00	0	0.00	37.00	1	3,954	0.03%
2020/08/20	3	36.83	0	0.00	36.05	3	4,025	0.07%
2020/08/18	1	39.10	1	39.05	39.05	0	4,106	0.00%
2020/08/14	0	0.00	10	39.15	39.15	-10	4,210	-0.24%
2020/08/11	0	0.00	1	40.00	39.65	-1	4,471	-0.02%
2020/08/07	1	40.05	0	0.00	40.10	1	4,745	0.02%
2020/08/04	0	41.20	0	0.00	41.25	0	5,361	0.00%
2020/07/31	0	0.00	1	41.10	41.15	-1	5,644	-0.02%
2020/07/30	3	40.92	2	41.15	40.90	1	5,952	0.02%
2020/07/29	0	0.00	1	39.10	39.10	-1	6,042	-0.02%
2020/07/28	1	38.70	1	39.05	38.50	0	6,369	0.00%
2020/07/27	1	39.50	5	39.55	39.80	-4	6,722	-0.06%
2020/07/24	2	40.35	1	39.95	40.05	1	6,856	0.01%
2020/07/22	0	0.00	2	40.40	40.35	-2	6,847	-0.03%
2020/07/21	0	0.00	1	40.70	40.25	-1	6,835	-0.01%
2020/07/20	1	39.40	0	0.00	39.80	1	6,826	0.01%
2020/07/17	3	39.90	0	0.00	39.70	3	6,825	0.04%
2020/07/15	0	0.00	1	41.10	40.30	-1	6,823	-0.01%
2020/07/14	0	0.00	1	40.95	40.60	-1	6,846	-0.01%
2020/07/10	6	40.26	0	0.00	40.10	6	6,865	0.09%
2020/07/09	1	41.75	0	0.00	41.20	1	6,897	0.01%
2020/07/08	2	41.70	2	41.80	41.70	0	6,989	0.00%
2020/07/07	3	41.97	17	41.80	42.00	-14	6,965	-0.20%
2020/07/03	5	40.93	13	41.02	40.90	-8	6,929	-0.12%
2020/07/02	7	41.29	12	41.14	41.15	-5	6,967	-0.07%
2020/07/01	1	41.80	1	41.85	41.65	0	6,887	0.00%
2020/06/30	6	41.69	8	41.68	41.85	-2	6,845	-0.03%
2020/06/29	7	42.86	8	42.82	42.90	-1	6,765	-0.01%
2020/06/24	1	42.95	1	43.05	42.85	0	6,669	0.00%
2020/06/23	2	42.63	2	42.90	42.70	0	6,670	0.00%
2020/06/22	1	43.00	0	0.00	42.45	1	6,647	0.02%
2020/06/19	5	42.80	1	43.20	42.85	4	6,669	0.06%
2020/06/18	1	43.20	1	42.90	42.85	0	6,667	0.00%
2020/06/17	0	0.00	1	42.80	42.95	-1	6,597	-0.02%
2020/06/15	0	0.00	1	41.50	41.20	-1	6,618	-0.02%
2020/06/12	1	41.10	10	40.20	41.50	-9	6,634	-0.14%
2020/06/11	1	41.05	0	0.00	40.90	1	6,651	0.02%
2020/06/10	0	0.00	1	42.55	42.45	-1	6,623	-0.02%
2020/06/09	10	42.25	0	0.00	42.30	10	6,697	0.15%
2020/06/08	1	43.10	4	42.90	42.25	-3	6,808	-0.04%
2020/06/05	12	42.65	3	42.75	42.65	9	6,766	0.13%
2020/06/04	0	0.00	4	42.58	42.65	-4	6,762	-0.06%
2020/06/03	1	41.95	0	0.00	41.90	1	6,728	0.01%
2020/06/02	1	42.15	2	42.10	41.50	-1	6,800	-0.01%
2020/06/01	0	0.00	2	41.70	41.75	-2	6,870	-0.03%
2020/05/29	1	40.75	0	0.00	40.95	1	6,863	0.01%
2020/05/28	5	41.42	2	41.25	40.60	3	6,904	0.04%
2020/05/27	3	42.40	0	0.00	41.85	3	6,848	0.04%
2020/05/26	1	42.75	6	42.13	42.25	-5	6,841	-0.07%
2020/05/25	4	40.79	1	40.90	41.55	3	6,753	0.04%
2020/05/22	3	41.30	0	0.00	41.15	3	6,717	0.04%
2020/05/21	0	0.00	1	41.30	41.90	-1	6,697	-0.01%
2020/05/20	1	41.10	0	0.00	40.95	1	6,702	0.01%
2020/05/19	0	0.00	2	41.30	41.85	-2	6,669	-0.03%
2020/05/18	15	40.29	8	40.70	40.20	7	6,592	0.11%
2020/05/15	7	42.00	6	42.25	41.90	1	6,449	0.02%
2020/05/14	13	42.05	18	42.40	41.30	-5	6,348	-0.08%
2020/05/13	15	42.94	20	43.27	42.95	-5	6,213	-0.08%
2020/05/12	18	43.73	6	43.81	43.70	12	6,141	0.20%
2020/05/11	0	0.00	15	44.36	44.20	-15	5,978	-0.25%
2020/05/08	9	42.35	8	42.48	42.30	1	5,640	0.02%
2020/05/07	10	42.44	7	42.74	42.30	3	5,486	0.05%
2020/05/06	6	42.59	19	42.02	41.75	-13	5,362	-0.24%
2020/05/05	37	40.86	23	41.05	40.80	14	5,071	0.28%
2020/05/04	17	39.99	11	40.60	41.50	6	4,899	0.12%
2020/04/30	7	39.43	17	39.42	40.50	-10	4,660	-0.21%
2020/04/29	1	36.90	4	36.48	36.85	-3	4,394	-0.07%
2020/04/28	6	35.33	6	35.34	35.50	0	4,387	0.00%
2020/04/27	10	35.10	5	35.32	35.25	5	4,465	0.11%
2020/04/23	1	34.50	2	34.55	34.60	-1	4,462	-0.02%
2020/04/21	1	34.00	1	33.85	33.60	0	4,466	0.00%
2020/04/20	0	0.00	1	34.60	34.90	-1	4,514	-0.02%
2020/04/17	2	35.25	5	35.61	34.75	-3	4,584	-0.07%
2020/04/16	0	0.00	7	35.33	35.15	-7	4,539	-0.15%
2020/04/15	7	35.43	0	0.00	35.20	7	4,612	0.15%
2020/04/14	7	35.35	2	35.35	35.40	5	4,612	0.11%
2020/04/13	14	34.84	7	34.89	34.80	7	4,589	0.15%
2020/04/08	8	33.47	3	33.00	33.50	5	4,574	0.11%
2020/04/07	2	32.08	5	32.10	32.90	-3	4,500	-0.07%
2020/04/06	0	0.00	2	30.28	30.50	-2	4,421	-0.05%
2020/03/31	3	30.20	0	0.00	29.80	3	4,456	0.07%
2020/03/30	0	0.00	2	29.75	30.20	-2	4,472	-0.04%
2020/03/27	1	30.15	2	30.63	30.20	-1	4,543	-0.02%
2020/03/26	7	29.33	0	0.00	29.70	7	4,546	0.15%
2020/03/25	4	29.89	2	29.90	29.70	2	4,561	0.04%
2020/03/24	3	28.22	7	28.39	28.25	-4	4,573	-0.09%
2020/03/23	2	27.15	20	27.45	27.10	-18	4,808	-0.37%
2020/03/20	1	28.55	13	28.28	28.60	-12	5,173	-0.23%
2020/03/19	11	26.49	2	26.45	26.45	9	5,391	0.17%
2020/03/18	1	30.50	3	30.22	29.35	-2	5,436	-0.04%
2020/03/17	0	0.00	1	30.80	29.90	-1	5,549	-0.02%
2020/03/16	4	32.23	1	31.00	31.00	3	5,561	0.05%
2020/03/13	1	31.35	1	30.95	31.95	0	5,565	0.00%
2020/03/12	12	35.06	38	34.39	34.30	-26	5,506	-0.47%
2020/03/11	2	38.95	4	37.60	38.05	-2	5,468	-0.04%
2020/03/10	6	38.21	3	38.12	38.55	3	5,761	0.05%
2020/03/09	1	38.15	1	38.65	38.00	0	5,901	0.00%
2020/03/06	3	39.55	4	39.68	39.70	-1	5,920	-0.02%
2020/03/05	2	39.10	2	39.00	39.65	0	6,003	0.00%
2020/03/04	0	0.00	2	38.05	38.40	-2	6,457	-0.03%
2020/03/03	3	38.17	6	38.04	38.30	-3	6,684	-0.04%
2020/03/02	1	36.10	0	0.00	36.25	1	6,716	0.01%
2020/02/27	8	37.63	5	38.12	37.00	3	6,860	0.04%
2020/02/26	0	0.00	2	39.40	39.30	-2	6,803	-0.03%
2020/02/24	7	38.47	7	39.18	39.15	0	6,759	0.00%
2020/02/21	0	0.00	4	38.98	38.95	-4	6,745	-0.06%
2020/02/20	2	38.50	0	0.00	38.50	2	6,684	0.03%
2020/02/19	1	38.40	0	0.00	38.25	1	6,673	0.01%
2020/02/18	2	38.05	5	38.25	38.05	-3	6,686	-0.04%
2020/02/17	0	0.00	1	38.80	38.60	-1	6,701	-0.01%
2020/02/14	5	37.95	1	38.15	38.00	4	6,672	0.06%
2020/02/13	3	37.92	3	38.63	37.70	0	6,723	0.00%
2020/02/12	1	38.05	1	38.70	38.30	0	6,714	0.00%
2020/02/11	3	37.50	0	0.00	37.65	3	6,756	0.04%
2020/02/10	1	35.20	1	35.85	36.60	0	6,972	0.00%
2020/02/07	1	36.75	3	36.65	36.35	-2	7,364	-0.03%
2020/02/06	0	0.00	3	36.73	37.10	-3	7,746	-0.04%
2020/02/05	0	0.00	2	36.05	35.85	-2	7,741	-0.03%
2020/02/04	10	34.95	9	35.19	35.95	1	7,703	0.01%
2020/02/03	2	32.90	2	33.40	33.40	0	7,678	0.00%
2020/01/31	5	35.69	2	35.85	36.45	3	7,587	0.04%
2020/01/30	2	38.45	0	0.00	38.45	2	7,532	0.03%
2020/01/20	0	0.00	1	42.70	42.70	-1	7,534	-0.01%
2020/01/17	2	43.05	0	0.00	43.00	2	7,589	0.03%
2020/01/15	0	0.00	2	44.00	43.35	-2	7,873	-0.03%
2020/01/14	0	0.00	6	44.12	43.75	-6	8,146	-0.07%
2020/01/13	1	43.15	3	43.23	43.40	-2	8,108	-0.02%
2020/01/09	3	42.52	0	0.00	42.40	3	8,088	0.04%
2020/01/08	10	43.15	15	43.00	43.15	-5	8,102	-0.06%
2020/01/07	16	42.56	1	43.20	43.10	15	8,246	0.18%
2019/12/31	0	0.00	1	42.65	42.55	-1	8,331	-0.01%
2019/12/27	10	42.30	1	42.45	42.35	9	8,440	0.11%
2019/12/26	7	42.40	5	42.49	42.20	2	8,527	0.02%
2019/12/25	1	42.40	8	42.20	42.45	-7	8,590	-0.08%
2019/12/24	13	41.61	0	0.00	41.45	13	8,942	0.15%
2019/12/23	2	42.75	2	42.05	41.95	0	8,962	0.00%
2019/12/20	0	0.00	2	42.55	42.60	-2	9,107	-0.02%
2019/12/19	0	0.00	2	43.03	42.75	-2	9,700	-0.02%
2019/12/18	15	43.07	4	43.53	42.60	11	10,083	0.11%
2019/12/17	24	44.18	32	44.03	44.25	-8	10,305	-0.08%
2019/12/16	26	46.30	8	46.21	46.80	18	10,013	0.18%
2019/12/13	0	0.00	5	45.48	45.30	-5	9,961	-0.05%
2019/12/12	7	45.31	0	0.00	44.85	7	10,269	0.07%
2019/12/11	1	45.00	9	45.03	45.30	-8	10,281	-0.08%
2019/12/09	0	0.00	23	45.19	45.00	-23	10,420	-0.22%
2019/12/06	4	45.58	32	45.40	45.30	-28	10,519	-0.27%
2019/12/05	27	45.81	25	45.97	45.40	2	10,532	0.02%
2019/12/04	16	44.86	21	45.14	45.25	-5	10,426	-0.05%
2019/12/03	11	44.39	8	44.44	44.50	3	10,636	0.03%
2019/12/02	7	43.77	6	43.95	44.85	1	10,677	0.01%
2019/11/29	25	44.87	68	45.57	44.40	-43	10,682	-0.40%
2019/11/28	10	43.75	17	43.72	43.90	-7	10,301	-0.07%
2019/11/27	1	43.25	2	43.25	42.60	-1	10,422	-0.01%
2019/11/26	12	42.23	15	42.62	43.00	-3	10,526	-0.03%
2019/11/25	10	41.53	1	41.55	41.25	9	10,621	0.08%
2019/11/22	13	41.08	0	0.00	41.00	13	11,289	0.12%
2019/11/21	20	40.70	1	40.80	41.00	19	11,463	0.17%
2019/11/19	20	41.34	0	0.00	40.75	20	11,960	0.17%
2019/11/18	0	0.00	1	41.15	41.05	-1	12,160	-0.01%
2019/11/15	0	0.00	2	40.95	40.90	-2	12,388	-0.02%
2019/11/14	1	40.60	2	40.48	40.65	-1	12,744	-0.01%
2019/11/12	0	0.00	3	41.48	41.45	-3	13,341	-0.02%
2019/11/11	1	40.50	0	0.00	40.40	1	13,834	0.01%
2019/11/08	1	41.00	3	41.35	41.00	-2	14,410	-0.01%
2019/11/07	10	40.60	10	40.85	40.60	0	14,552	0.00%
2019/11/06	50	42.73	3	43.00	42.00	47	14,468	0.32%
2019/11/05	18	44.35	12	45.06	45.30	6	14,132	0.04%
2019/11/04	3	43.68	2	43.60	43.50	1	13,749	0.01%
2019/11/01	0	0.00	1	43.45	43.50	-1	13,691	-0.01%
2019/10/29	2	43.05	0	0.00	42.80	2	13,673	0.01%
2019/10/28	2	43.53	3	44.03	43.85	-1	13,617	-0.01%
2019/10/25	11	43.32	0	0.00	43.15	11	13,563	0.08%
2019/10/24	1	44.10	3	44.18	44.10	-2	13,517	-0.01%
2019/10/23	5	44.38	5	44.50	44.35	0	13,520	0.00%
2019/10/22	12	43.98	6	44.12	44.10	6	13,312	0.05%
2019/10/21	4	42.71	0	0.00	42.75	4	13,039	0.03%
2019/10/18	0	0.00	1	42.40	42.25	-1	12,991	-0.01%
2019/10/17	2	41.70	0	0.00	41.95	2	12,961	0.02%
2019/10/16	5	42.33	4	42.26	42.00	1	12,920	0.01%
2019/10/15	1	42.45	2	42.70	42.45	-1	12,807	-0.01%
2019/10/14	1	41.20	0	0.00	41.15	1	12,605	0.01%
2019/10/09	2	40.45	0	0.00	40.50	2	12,511	0.02%
2019/10/08	3	41.50	5	41.45	41.25	-2	12,425	-0.02%
2019/10/07	5	41.72	4	41.80	42.00	1	12,362	0.01%
2019/10/04	7	41.75	2	41.43	41.00	5	12,222	0.04%
2019/10/03	4	41.75	3	41.60	41.95	1	12,128	0.01%
2019/10/02	2	41.50	9	41.88	42.40	-7	12,070	-0.06%
2019/09/27	18	40.95	8	40.77	40.60	10	11,886	0.08%
2019/09/26	5	43.30	4	43.50	43.50	1	11,505	0.01%
2019/09/25	5	43.19	15	43.14	43.20	-10	11,442	-0.09%
2019/09/24	44	44.25	20	44.84	43.45	24	11,299	0.21%
2019/09/23	14	47.26	3	48.08	46.80	11	10,695	0.10%
2019/09/20	7	48.36	12	47.85	48.60	-5	10,293	-0.05%
2019/09/19	3	46.50	6	46.72	46.90	-3	9,803	-0.03%
2019/09/18	1	47.65	2	47.78	46.55	-1	9,709	-0.01%
2019/09/17	8	47.41	30	47.62	47.10	-22	9,484	-0.23%
2019/09/16	1	46.60	3	46.30	46.50	-2	9,039	-0.02%
2019/09/12	4	45.89	8.6	45.55	46.35	-4.6	8,913	-0.05%
2019/09/11	7	45.28	6	45.64	45.20	1	8,751	0.01%
2019/09/10	6	45.26	8	45.14	45.30	-2	8,666	-0.02%
2019/09/09	1	46.45	4	46.90	46.50	-3	8,491	-0.04%
2019/09/06	21	46.20	3	46.18	46.30	18	8,432	0.21%
2019/09/05	7	46.38	11	46.78	46.70	-4	8,273	-0.05%
2019/09/04	1	44.50	1	44.50	45.25	0	7,862	0.00%
2019/09/03	6	45.34	12	45.49	45.05	-6	7,723	-0.08%
2019/09/02	3	44.57	2	44.33	44.50	1	7,511	0.01%
2019/08/30	32	44.91	27	44.30	43.20	5	7,313	0.07%
2019/08/29	42	46.39	55	46.51	46.80	-13	6,927	-0.19%
2019/08/28	17	46.41	7	46.31	46.30	10	6,709	0.15%
2019/08/27	19	46.14	31	46.31	46.50	-12	6,414	-0.19%
2019/08/26	4	42.90	4	43.10	43.55	0	5,719	0.00%
2019/08/23	14	43.16	19	43.27	42.95	-5	5,531	-0.09%
2019/08/22	7	42.55	4	42.79	42.30	3	5,193	0.06%
2019/08/21	5	41.98	21	41.90	42.00	-16	4,975	-0.32%
2019/08/20	26	41.31	9	40.80	40.80	17	4,749	0.36%
2019/08/19	26	43.15	42	43.01	42.30	-16	4,500	-0.36%
2019/08/16	23	41.41	17	41.09	41.75	6	4,112	0.15%
2019/08/15	13	41.44	10	41.48	41.80	3	3,876	0.08%
2019/08/14	12	40.65	20.3	40.87	41.50	-8.3	3,444	-0.24%
2019/08/13	36	38.78	24	38.50	38.20	12	2,872	0.42%
2019/08/12	2	37.70	3	36.50	38.10	-1	2,255	-0.04%
2019/08/08	3	34.67	4	34.43	34.65	-1	2,010	-0.05%
2019/08/07	2	33.53	1	33.50	33.65	1	1,853	0.05%
2019/08/06	1	30.60	1	32.15	32.65	0	1,774	0.00%
2019/08/02	1	32.30	0	0.00	32.30	1	1,764	0.06%
2019/07/31	0	0.00	1	33.25	33.35	-1	1,681	-0.06%
2019/07/29	1	33.90	1	33.70	33.70	0	1,635	0.00%
2019/07/26	0	0.00	1	32.90	33.10	-1	1,575	-0.06%
2019/07/23	1	31.75	0	0.00	31.80	1	1,489	0.07%
2019/07/19	0	0.00	2	31.20	31.15	-2	1,504	-0.13%
2019/07/15	0	0.00	1	31.05	31.10	-1	1,577	-0.06%
2019/07/11	0	0.00	2	30.95	30.85	-2	1,647	-0.12%
2019/07/10	1	30.70	2	30.65	30.75	-1	1,765	-0.06%
2019/07/08	0	0.00	3	31.20	30.90	-3	1,820	-0.16%
2019/07/05	1	31.40	2	31.38	31.30	-1	1,842	-0.05%
2019/07/04	7	31.39	4	31.36	31.45	3	1,864	0.16%
2019/07/03	2	30.90	2	31.10	30.90	0	1,975	0.00%
2019/07/02	2	31.53	5	31.41	31.50	-3	2,063	-0.15%
2019/07/01	6	30.76	2	31.15	31.45	4	2,088	0.19%
2019/06/28	3	32.27	0	0.00	32.10	3	2,361	0.13%
2019/06/27	6	32.57	0	0.00	32.60	6	2,417	0.25%
2019/06/26	0	0.00	1	31.75	31.80	-1	2,493	-0.04%
2019/06/25	0	0.00	5	32.15	31.95	-5	2,505	-0.20%
2019/06/21	0	0.00	3	32.55	32.50	-3	2,585	-0.12%
2019/06/20	8	32.74	1	32.55	32.70	7	2,619	0.27%
2019/06/19	3	32.03	15	32.00	32.00	-12	2,584	-0.46%
2019/06/18	0	0.00	1	31.25	31.70	-1	2,568	-0.04%
2019/06/14	18	31.29	1	31.35	31.35	17	2,623	0.65%
2019/06/13	0	0.00	1	30.20	31.00	-1	2,623	-0.04%
2019/06/12	0	0.00	3	29.40	29.35	-3	2,608	-0.12%
2019/06/10	1	28.80	0	0.00	28.80	1	2,623	0.04%
2019/06/06	0	0.00	1	28.70	28.45	-1	2,638	-0.04%
2019/06/04	3	28.92	0	0.00	28.65	3	2,656	0.11%
2019/05/31	0	0.00	2	29.20	29.00	-2	2,734	-0.07%
2019/05/29	2	28.10	0	0.00	28.15	2	2,785	0.07%
2019/05/28	0	0.00	2	28.30	28.30	-2	2,896	-0.07%
2019/05/24	1	28.25	0	0.00	28.25	1	3,344	0.03%
2019/05/23	6	28.30	0	0.00	28.30	6	3,368	0.18%
2019/05/16	1	29.75	0	0.00	29.60	1	3,536	0.03%
2019/04/26	0	0.00	1	34.25	34.00	-1	3,924	-0.03%
2019/04/24	1	34.30	2	34.35	34.65	-1	4,013	-0.02%
2019/04/23	0	0.00	1	34.30	34.40	-1	4,004	-0.02%
2019/04/19	2	34.43	1	34.45	34.90	1	4,037	0.02%
2019/04/18	0	0.00	11	34.72	33.85	-11	4,000	-0.27%
2019/04/17	0	0.00	5	34.74	34.50	-5	3,983	-0.13%
2019/04/16	8	34.84	2	34.90	34.90	6	4,021	0.15%
2019/04/15	20	33.70	20	33.65	33.75	0	3,935	0.00%
2019/04/12	1	33.25	1	33.20	32.80	0	3,916	0.00%
2019/04/11	0	0.00	2	33.40	33.15	-2	3,913	-0.05%
2019/04/10	1	33.75	1	33.90	33.85	0	3,898	0.00%
2019/04/09	3	34.97	4	34.98	34.35	-1	3,879	-0.03%
2019/04/08	5	33.78	5	33.84	34.00	0	3,761	0.00%
2019/04/03	0.7	34.60	2	34.55	34.60	-1.3	3,670	-0.04%
2019/04/02	22	34.71	10	35.08	34.55	12	3,618	0.33%
2019/04/01	1	33.75	10	33.64	33.40	-9	3,357	-0.27%
2019/03/29	2	32.95	2	33.13	33.30	0	3,274	0.00%
2019/03/27	0	0.00	1	32.30	32.70	-1	3,173	-0.03%
2019/03/26	5	31.98	1	32.00	31.85	4	3,124	0.13%
2019/03/25	1	31.90	1	31.45	31.95	0	3,122	0.00%
2019/03/22	2	31.93	1	31.90	32.15	1	3,069	0.03%
2019/03/20	3	31.93	0	0.00	31.85	3	3,073	0.10%
2019/03/19	6	32.68	5	32.50	32.20	1	3,165	0.03%
2019/03/18	15	32.20	3	32.08	32.50	12	3,114	0.39%
2019/03/15	1	31.85	1	31.05	31.75	0	3,052	0.00%
2019/03/13	1	30.75	1	30.80	30.80	0	3,133	0.00%
2019/03/08	0	0.00	2	31.05	31.05	-2	3,320	-0.06%
2019/03/06	2	31.30	5	31.60	31.30	-3	3,401	-0.09%
2019/03/05	2	31.83	5	31.75	31.65	-3	3,417	-0.09%
2019/03/04	8	32.11	13	32.03	32.00	-5	3,417	-0.15%
2019/02/27	6	31.92	7	31.86	32.50	-1	3,436	-0.03%
2019/02/26	21	32.95	15	32.81	32.55	6	3,339	0.18%
2019/02/25	5	30.63	5	30.88	31.20	0	2,972	0.00%
2019/02/22	3	30.48	4	30.60	30.30	-1	2,923	-0.03%
2019/02/21	3	30.73	0	0.00	30.80	3	2,927	0.10%
2019/02/20	3	31.10	5	30.95	30.75	-2	2,971	-0.07%
2019/02/19	3	30.70	2	30.80	30.60	1	2,943	0.03%
2019/02/18	1	30.85	0	0.00	30.70	1	2,941	0.03%
2019/02/15	1	31.20	3	31.35	31.00	-2	2,918	-0.07%
2019/02/14	8	30.77	14	31.10	31.20	-6	2,878	-0.21%
2019/02/13	3	30.22	6	30.30	30.20	-3	2,851	-0.11%
2019/02/12	1	30.20	39	30.36	30.60	-38	2,821	-1.35%
2019/02/11	3	30.95	26	31.14	30.70	-23	2,757	-0.83%
2019/01/30	2	29.98	6	30.03	29.95	-4	2,692	-0.15%
2019/01/29	2	29.83	2	29.90	29.80	0	2,682	0.00%
2019/01/28	1	30.05	1	30.15	30.15	0	2,676	0.00%
2019/01/25	7	29.99	12	29.96	30.05	-5	2,701	-0.19%
2019/01/22	2	29.80	8	30.17	30.00	-6	2,639	-0.23%
2019/01/21	6	30.26	22	30.17	30.05	-16	2,591	-0.62%
2019/01/18	0	0.00	16	29.59	29.30	-16	2,512	-0.64%
2019/01/16	1	29.40	17	29.32	29.55	-16	2,448	-0.65%
2019/01/15	0	0.00	2	28.10	28.15	-2	2,341	-0.09%
2019/01/14	3	28.18	3	28.52	28.05	0	2,339	0.00%
2019/01/11	6	28.26	6	28.33	28.30	0	2,327	0.00%
2019/01/10	1	27.70	0	0.00	28.00	1	2,258	0.04%
2019/01/09	4	27.63	0	0.00	27.85	4	2,264	0.18%
2019/01/08	2	27.85	9	27.83	27.90	-7	2,242	-0.31%
2019/01/07	8	26.46	18	26.91	27.30	-10	2,172	-0.46%
2019/01/04	9	26.10	5	26.40	26.40	4	2,170	0.18%
2019/01/03	19	27.04	8	27.16	27.15	11	2,196	0.50%
2019/01/02	11	27.74	0	0.00	27.55	11	2,192	0.50%
2018/12/26	6	28.83	0	0.00	28.25	6	2,194	0.27%
2018/12/25	2	28.80	0	0.00	29.10	2	2,183	0.09%
2018/12/24	45	29.70	5	29.74	29.85	40	2,183	1.83%
2018/12/22	0	0.00	2	28.78	29.20	-2	2,119	-0.09%
2018/12/21	1	28.40	9	28.58	28.40	-8	2,135	-0.37%
2018/12/20	9	28.72	4	29.00	28.30	5	2,195	0.23%
2018/12/19	0	0.00	6	29.27	29.30	-6	2,155	-0.28%
2018/12/18	12	28.08	0	0.00	28.10	12	2,125	0.56%
2018/12/14	1	28.80	0	0.00	29.15	1	2,147	0.05%
2018/12/13	23	29.40	0	0.00	29.15	23	2,214	1.04%
2018/12/12	1	29.70	4	29.95	30.00	-3	2,202	-0.14%
2018/12/11	0	0.00	15	28.48	28.90	-15	2,113	-0.71%
2018/12/10	6	27.55	0	0.00	27.70	6	2,176	0.28%
2018/12/07	12	28.10	6	28.25	28.20	6	2,176	0.28%
2018/12/06	3	30.03	4	30.60	29.10	-1	2,101	-0.05%
2018/12/05	20	30.60	19	30.87	30.70	1	2,055	0.05%
2018/12/04	6	30.88	20	31.33	31.95	-14	2,034	-0.69%
2018/12/03	8	30.71	19	30.70	30.90	-11	1,987	-0.55%
2018/11/30	0	0.00	8	30.00	30.00	-8	1,923	-0.42%
2018/11/29	5	30.00	3	30.25	29.60	2	1,891	0.11%
2018/11/28	4	28.70	10	28.94	29.40	-6	1,809	-0.33%
2018/11/27	3	28.57	1	28.50	28.85	2	1,772	0.11%
2018/11/26	9	28.39	7	28.66	28.45	2	1,750	0.11%
2018/11/19	5	28.60	15	28.82	29.00	-10	1,710	-0.58%
2018/11/16	1	27.75	4	27.56	27.85	-3	1,652	-0.18%
2018/11/15	6	27.33	4	27.41	27.30	2	1,647	0.12%
2018/11/14	4.1	27.77	7	27.91	27.70	-2.9	1,647	-0.18%
2018/11/13	3	27.98	0	0.00	28.05	3	1,671	0.18%
2018/11/12	8	28.36	7	28.56	28.35	1	1,689	0.06%
2018/11/09	0	0.00	10	27.15	27.30	-10	1,623	-0.62%
2018/11/08	5	27.05	5	27.65	26.90	0	1,630	0.00%
2018/11/07	0	0.00	5	27.15	27.20	-5	1,643	-0.30%
2018/11/06	2	26.93	5	27.18	26.70	-3	1,720	-0.17%
2018/11/02	4	27.00	11	27.55	27.15	-7	1,795	-0.39%
2018/10/31	6	25.09	2	24.38	25.45	4	1,740	0.23%
2018/10/30	1	23.90	0	0.00	23.90	1	1,733	0.06%
2018/10/29	0	0.00	2	24.50	23.95	-2	1,746	-0.11%
2018/10/25	10	24.35	3	24.50	24.05	7	1,820	0.38%
2018/10/24	1	25.40	1	25.50	25.45	0	1,826	0.00%
2018/10/19	4	25.30	0	0.00	25.45	4	1,863	0.21%
2018/10/18	5	26.05	4	25.95	25.85	1	1,875	0.05%
2018/10/17	12	26.22	11	26.76	26.20	1	1,908	0.05%
2018/10/12	9	23.78	5	24.20	25.60	4	1,912	0.21%
2018/10/11	11	25.94	0	0.00	25.75	11	1,897	0.58%
2018/10/09	28	28.66	3	28.90	28.60	25	1,890	1.32%
2018/10/08	5	29.20	0	0.00	29.10	5	1,885	0.27%
2018/10/05	15	29.64	2	29.33	29.30	13	1,896	0.69%
2018/10/01	0	0.00	1	32.35	32.45	-1	1,906	-0.05%
2018/09/28	2	31.90	1	32.00	31.90	1	1,948	0.05%
2018/09/27	1	32.10	1	31.85	31.85	0	1,955	0.00%
2018/09/26	0	0.00	1	31.80	31.55	-1	1,904	-0.05%
2018/09/25	1	31.15	1	31.50	31.55	0	1,945	0.00%
2018/09/21	1	31.15	0	0.00	31.40	1	1,962	0.05%
2018/09/20	4	31.55	0	0.00	31.40	4	2,000	0.20%
2018/09/14	1	31.20	14	31.94	32.80	-13	2,040	-0.64%
2018/09/13	0	0.00	8	29.90	30.25	-8	1,972	-0.41%
2018/09/11	0	0.00	8	29.20	29.35	-8	1,986	-0.40%
2018/09/10	5	28.65	0	0.00	28.40	5	2,006	0.25%
2018/09/07	23	31.31	0	0.00	30.60	23	1,997	1.15%
2018/09/06	11	32.37	3	32.60	32.40	8	2,007	0.40%
2018/09/05	0	0.00	20	32.98	32.70	-20	2,066	-0.97%
2018/09/03	16	32.30	0	0.00	32.00	16	2,299	0.70%
2018/08/30	4	32.76	0	0.00	32.75	4	2,359	0.17%
2018/08/29	0	0.00	3	33.75	33.15	-3	2,396	-0.13%
2018/08/28	0	0.00	6	33.23	33.30	-6	2,399	-0.25%
2018/08/23	0	0.00	6	32.35	32.10	-6	2,534	-0.24%
2018/08/22	1	31.65	0	0.00	31.80	1	2,538	0.04%
2018/08/21	6	31.40	0	0.00	31.60	6	2,546	0.24%
2018/08/20	11	32.19	0	0.00	31.80	11	2,565	0.43%
2018/08/17	0	0.00	7	33.25	33.40	-7	2,584	-0.27%
2018/08/16	7	31.90	0	0.00	32.60	7	2,627	0.27%
2018/08/15	8	32.98	0	0.00	32.80	8	2,621	0.31%
2018/08/13	7	33.77	5	32.52	32.60	2	2,627	0.08%
2018/08/10	7	36.76	0	0.00	35.80	7	2,563	0.27%
2018/08/09	2	37.55	0	0.00	37.45	2	2,554	0.08%
2018/08/06	0	0.00	2	38.05	38.00	-2	2,584	-0.08%
2018/08/02	5	39.35	30	38.73	38.50	-25	2,624	-0.95%
2018/08/01	6	39.03	1	39.05	39.00	5	2,603	0.19%
2018/07/31	20	38.50	0	0.00	38.65	20	2,586	0.77%
2018/07/27	0	0.00	10	38.15	38.05	-10	2,603	-0.38%
2018/07/26	0	0.00	16	38.31	38.05	-16	2,625	-0.61%
2018/07/24	3	37.75	8	37.82	38.00	-5	2,620	-0.19%
2018/07/23	5	37.29	8	37.20	37.30	-3	2,596	-0.12%
2018/07/20	0	0.00	2	37.80	37.55	-2	2,606	-0.08%
2018/07/17	3	38.45	0	0.00	38.00	3	2,771	0.11%
2018/07/12	5	37.70	0	0.00	37.55	5	2,835	0.18%
2018/07/06	3	37.80	6	37.95	38.00	-3	3,328	-0.09%
2018/07/05	3	37.25	0	0.00	37.20	3	3,292	0.09%
2018/07/04	2	37.40	0	0.00	37.30	2	3,275	0.06%
2018/07/03	1	37.60	2	38.00	37.60	-1	3,303	-0.03%
2018/07/02	1	37.35	1	37.45	37.25	0	3,281	0.00%
2018/06/29	2	37.05	11	37.57	37.60	-9	3,293	-0.27%
2018/06/28	3	40.15	0	0.00	40.00	3	3,311	0.09%
2018/06/27	2	40.35	2	41.00	40.35	0	3,296	0.00%
2018/06/26	3	40.20	0	0.00	40.20	3	3,309	0.09%
2018/06/25	1	41.65	1	41.25	41.25	0	3,337	0.00%
2018/06/22	0	0.00	0.2	41.20	41.05	-0.2	3,324	-0.01%
2018/06/21	10	41.40	22	41.48	41.40	-12	3,325	-0.36%
2018/06/20	10	41.00	0	0.00	40.85	10	3,344	0.30%
2018/06/19	3	41.67	1	41.50	41.50	2	3,344	0.06%
2018/06/15	1	42.15	3	42.05	42.25	-2	3,341	-0.06%
2018/06/13	1	41.45	0	0.00	41.45	1	3,282	0.03%
2018/06/12	9	42.83	3	43.20	42.20	6	3,249	0.18%
2018/06/11	5	41.10	16	41.25	41.50	-11	3,079	-0.36%
2018/06/08	2	40.43	1	40.50	40.60	1	3,144	0.03%
2018/06/07	3	40.92	2	41.19	40.65	1	3,184	0.03%
2018/06/06	0	0.00	11	40.61	40.70	-11	3,253	-0.34%
2018/06/04	2	40.43	6	40.38	40.30	-4	3,317	-0.12%
2018/06/01	0	0.00	1	39.90	39.85	-1	3,321	-0.03%
2018/05/31	2	40.03	12	40.00	39.85	-10	3,334	-0.30%
2018/05/28	5	39.10	0	0.00	39.10	5	3,434	0.15%
2018/05/25	6	39.20	6	39.47	39.20	0	3,448	0.00%
2018/05/24	9	39.61	13	39.74	39.55	-4	3,460	-0.12%
2018/05/23	5	38.70	0.2	38.75	38.85	4.8	3,418	0.14%
2018/05/21	3	39.15	7	39.26	39.10	-4	3,453	-0.12%
2018/05/18	6	38.73	3	39.20	38.75	3	3,462	0.09%
2018/05/17	12	39.25	13	39.37	39.25	-1	3,513	-0.03%
2018/05/16	0	0.00	3	38.60	38.50	-3	3,507	-0.09%
2018/05/15	3	38.30	4	38.75	38.25	-1	3,546	-0.03%
2018/05/11	6	38.71	2	38.63	38.50	4	3,703	0.11%
2018/05/10	3	38.85	5	39.03	39.05	-2	3,711	-0.05%
2018/05/09	1	38.35	1	38.40	38.40	0	3,736	0.00%
2018/05/08	5	37.65	1	37.75	37.85	4	3,789	0.11%
2018/05/04	4	38.06	20	38.32	38.15	-16	3,982	-0.40%
2018/05/03	10	38.44	0	0.00	38.15	10	4,055	0.25%
2018/04/30	3	39.15	0	0.00	39.15	3	4,180	0.07%
2018/04/26	1	39.50	0	0.00	39.00	1	4,253	0.02%
2018/04/24	12	39.56	0	0.00	39.55	12	4,371	0.27%
2018/04/23	9	41.19	1	42.85	41.25	8	4,359	0.18%
2018/04/20	3	43.18	2	43.45	43.10	1	4,368	0.02%
2018/04/19	2	43.15	0	0.00	43.10	2	4,430	0.05%
2018/04/18	2	43.00	0	0.00	42.85	2	4,569	0.04%
2018/04/17	1	43.00	3	43.42	42.65	-2	4,625	-0.04%
2018/04/16	4	43.89	2	43.55	43.40	2	4,656	0.04%
2018/04/13	31	44.60	16	44.30	43.95	15	4,860	0.31%
2018/04/12	5	41.31	5	42.18	42.30	0	5,110	0.00%
2018/04/11	2	41.05	0	0.00	41.05	2	5,324	0.04%
2018/04/10	5	41.05	0	0.00	41.00	5	5,359	0.09%
2018/04/09	11	41.45	0	0.00	41.30	11	5,461	0.20%
2018/04/02	1	43.50	6	43.71	43.15	-5	5,508	-0.09%
2018/03/31	2	43.58	11	43.69	43.35	-9	5,627	-0.16%
2018/03/29	3	43.30	3	43.48	43.05	0	5,768	0.00%
2018/03/28	0	0.00	2	43.05	43.05	-2	5,779	-0.03%
2018/03/26	0	0.00	6	41.65	41.75	-6	5,918	-0.10%
2018/03/23	6	41.25	0	0.00	41.20	6	5,934	0.10%
2018/03/22	1	42.60	1	42.65	42.25	0	5,938	0.00%
2018/03/21	2	43.05	3	42.85	42.55	-1	6,059	-0.02%
2018/03/20	2	42.33	0	0.00	42.15	2	6,083	0.03%
2018/03/19	2	42.35	1	42.65	42.45	1	6,177	0.02%
2018/03/15	3	42.98	0	0.00	42.95	3	6,249	0.05%
2018/03/14	4	43.65	1	43.35	43.25	3	6,329	0.05%
2018/03/13	0	0.00	7	43.00	43.55	-7	6,380	-0.11%
2018/03/12	18	43.54	1	43.40	43.25	17	6,518	0.26%
2018/03/09	0	0.00	2	43.20	43.20	-2	6,528	-0.03%
2018/03/07	0	0.00	1	42.50	42.45	-1	6,481	-0.02%
2018/03/06	0	0.00	4	42.48	42.20	-4	6,567	-0.06%
2018/03/02	0	0.00	2	43.48	43.20	-2	6,704	-0.03%
2018/03/01	5	42.98	3	42.83	43.30	2	6,668	0.03%
2018/02/27	0	0.00	2	42.35	42.40	-2	6,750	-0.03%
2018/02/26	1	42.45	2	42.38	42.35	-1	6,778	-0.01%
2018/02/23	12	41.82	1	41.60	41.60	11	6,778	0.16%
2018/02/22	9	41.82	0	0.00	41.45	9	6,832	0.13%
2018/02/21	2	40.28	43	40.60	40.80	-41	6,834	-0.60%
2018/02/08	2	39.80	1	40.00	39.80	1	6,955	0.01%
2018/02/06	2	40.85	0	0.00	40.50	2	7,439	0.03%
2018/02/05	0	0.00	9	41.76	43.70	-9	7,371	-0.12%
2018/02/01	0	0.00	8	44.13	43.60	-8	7,484	-0.11%
2018/01/31	3	43.52	4	43.61	44.05	-1	7,600	-0.01%
2018/01/30	2	43.80	0	0.00	43.65	2	7,710	0.03%
2018/01/29	8	44.30	2	44.03	43.60	6	7,968	0.08%
2018/01/26	2	43.48	0	0.00	43.10	2	7,980	0.03%
2018/01/25	4	42.93	3	43.37	43.05	1	8,232	0.01%
2018/01/24	11.1	41.94	3	41.85	41.85	8.1	8,277	0.10%
2018/01/23	1	41.95	2	42.23	42.15	-1	8,480	-0.01%
2018/01/19	1	42.10	1	41.70	41.70	0	9,081	0.00%
2018/01/18	6	43.06	1	43.50	42.50	5	9,067	0.06%
2018/01/17	1	42.55	0	0.00	42.45	1	9,108	0.01%
2018/01/16	2	43.45	2	43.35	43.10	0	9,125	0.00%
2018/01/15	2	44.60	0	0.00	44.00	2	9,125	0.02%
2018/01/12	3	43.62	3	43.72	44.60	0	9,108	0.00%
2018/01/11	3	43.50	0.3	43.40	43.35	2.7	9,218	0.03%
2018/01/10	2.1	43.71	0	0.00	43.65	2.1	9,373	0.02%
2018/01/09	8	44.54	16	44.62	44.05	-8	9,536	-0.08%
2018/01/08	22	44.70	28	45.09	44.90	-6	9,404	-0.06%
2018/01/05	12	42.69	3	42.85	42.80	9	8,875	0.10%
2018/01/04	0	0.00	3	41.63	41.40	-3	8,731	-0.03%
2018/01/03	4	41.93	8	42.16	41.75	-4	8,915	-0.04%
2018/01/02	0	0.00	1	41.40	41.10	-1	9,051	-0.01%