佳凌 (4976)-凱基-豐中券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
37.25
漲跌
--
漲幅
0.00%
成交量
124張
產業
上市光電類股▲0.85%
507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

佳凌 (4976)籌碼相關－凱基-豐中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-豐中券商分點個股進出
凱基-豐中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	3	37.25	0	0.00	37.25	3	455	0.66%
2024/11/08	0.1	39.60	0	0.00	39.00	0.1	557	0.02%
2024/11/06	0	0.00	1	39.50	40.40	-1	558	-0.18%
2024/11/04	0.1	39.85	0	0.00	39.55	0.1	605	0.01%
2024/10/24	0.1	40.80	0	0.00	40.65	0.1	681	0.01%
2024/10/18	1	40.70	1	40.60	40.60	0	786	0.00%
2024/10/17	2	42.00	0	0.00	41.85	2	802	0.25%
2024/10/09	2	42.00	5	41.00	40.75	-3	1,019	-0.29%
2024/09/27	6	43.55	0	0.00	43.40	6	2,026	0.30%
2024/09/25	1	44.55	0	0.00	44.40	1	2,093	0.05%
2024/09/24	1	43.75	0	0.00	43.75	1	2,153	0.05%
2024/09/20	0	0.00	1	45.80	44.40	-1	2,555	-0.04%
2024/09/16	0	0.00	2	45.00	44.50	-2	2,569	-0.08%
2024/09/13	0	0.00	3	44.40	44.40	-3	2,582	-0.12%
2024/09/05	3	44.15	0	0.00	42.95	3	2,941	0.10%
2024/09/04	5	43.71	0	0.00	43.30	5	2,993	0.17%
2024/08/30	4	48.73	2	49.20	48.00	2	3,050	0.07%
2024/08/29	1	45.80	1	48.30	48.70	0	3,067	0.00%
2024/08/28	2	46.30	0	0.00	46.50	2	3,061	0.07%
2024/08/26	1	48.10	0	0.00	47.20	1	3,099	0.03%
2024/08/21	0	0.00	3	48.25	48.75	-3	3,174	-0.09%
2024/08/20	2	48.50	1	49.40	48.70	1	3,209	0.03%
2024/08/16	0	0.00	6.1	47.02	47.00	-6.1	3,384	-0.18%
2024/08/15	0	0.00	1	46.80	46.30	-1	3,421	-0.03%
2024/08/13	0	0.00	5	45.16	45.45	-5	3,822	-0.13%
2024/08/09	2	43.20	0	0.00	42.60	2	3,823	0.05%
2024/08/08	1	41.20	0	0.00	42.10	1	3,839	0.03%
2024/08/05	1	40.00	1	41.25	39.95	0	3,870	0.00%
2024/08/02	1	44.65	0	0.00	44.35	1	3,855	0.03%
2024/08/01	1	46.30	0	0.00	46.30	1	3,852	0.03%
2024/07/30	0.1	44.90	0	0.00	45.15	0.1	3,847	0.00%
2024/07/26	0	0.00	8	44.87	44.95	-8	3,894	-0.21%
2024/07/22	0	0.00	2	48.30	48.10	-2	3,868	-0.05%
2024/07/19	0	49.45	2	49.70	49.00	-2	3,842	-0.05%
2024/07/18	1	51.90	3	51.23	51.10	-2	3,808	-0.05%
2024/07/17	1	53.00	0	0.00	52.40	1	3,785	0.03%
2024/07/16	0	0.00	4	51.90	53.10	-4	3,772	-0.11%
2024/07/15	6.1	51.67	0	0.00	51.00	6.1	3,747	0.16%
2024/07/12	4	52.53	1	51.50	52.20	3	3,707	0.08%
2024/07/11	19	54.79	20	54.99	53.60	-1	3,672	-0.03%
2024/07/10	4	53.43	2	55.25	53.50	2	3,592	0.06%
2024/07/09	17	54.82	26	56.09	54.30	-9	3,455	-0.26%
2024/07/08	38	56.90	38	58.06	60.00	0	3,234	0.00%
2024/07/05	5	55.00	8	57.15	57.90	-3	2,991	-0.10%
2024/07/04	17	52.91	7	53.50	52.70	10	2,842	0.35%
2024/07/03	0	0.00	4.2	51.60	52.70	-4.2	2,718	-0.15%
2024/07/02	2	49.30	18	49.40	49.15	-16	2,597	-0.62%
2024/07/01	1.2	50.13	3	50.22	49.00	-1.9	2,560	-0.07%
2024/06/28	1	49.55	3	50.57	49.55	-2	2,530	-0.08%
2024/06/27	27	50.43	6	51.38	50.40	21	2,473	0.85%
2024/06/26	12	49.20	24	49.37	50.80	-12	2,258	-0.53%
2024/06/25	5	45.50	0	0.00	46.20	5	2,094	0.24%
2024/06/24	8	45.83	1	45.90	45.75	7	2,105	0.33%
2024/06/20	0	0.00	2	46.50	46.20	-2	2,168	-0.09%
2024/06/19	2	46.50	5	48.20	46.50	-3	2,165	-0.14%
2024/06/18	14	45.86	38	45.35	45.50	-24	2,091	-1.15%
2024/06/17	12	49.09	1	49.00	48.50	11	1,988	0.55%
2024/06/14	12	50.38	10	49.65	49.85	2	1,946	0.10%
2024/06/13	0	0.00	3	49.00	48.10	-3	1,880	-0.16%
2024/06/12	0	0.00	1	47.95	47.95	-1	1,868	-0.05%
2024/06/07	0	0.00	2	48.08	47.75	-2	1,775	-0.11%
2024/06/06	0	0.00	2	46.65	47.50	-2	1,758	-0.11%
2024/06/04	9	48.02	7	47.51	48.00	2	1,713	0.12%
2024/06/03	0	0.00	3	46.40	46.15	-3	1,671	-0.18%
2024/05/31	6	45.80	3	46.80	45.45	3	1,656	0.18%
2024/05/30	10	46.65	0	0.00	46.15	10	1,637	0.61%
2024/05/29	0	0.00	2	47.75	47.60	-2	1,617	-0.12%
2024/05/28	9	48.12	0	0.00	47.80	9	1,587	0.57%
2024/05/27	0	0.00	3	48.00	47.65	-3	1,564	-0.19%
2024/05/23	8	46.71	8.1	47.97	47.70	-0.1	1,487	-0.01%
2024/05/22	5	47.26	8	47.77	47.00	-3	1,380	-0.22%
2024/05/21	3	46.45	1	47.00	46.15	2	1,295	0.15%
2024/05/20	22.1	48.13	12	48.36	47.00	10.1	1,245	0.81%
2024/05/17	0	0.00	8.1	48.35	48.45	-8.1	928	-0.88%
2024/05/16	0	0.00	9.7	44.28	44.05	-9.7	826	-1.17%
2024/05/15	8	43.02	0	0.00	43.25	8	823	0.97%
2024/05/14	0	0.00	1	45.20	43.05	-1	820	-0.12%
2024/05/13	2	44.45	0	0.00	44.60	2	795	0.25%
2024/05/10	5	43.15	0	0.00	43.55	5	764	0.65%
2024/05/09	1	43.05	9	43.48	43.80	-8	743	-1.08%
2024/05/08	1	41.70	0	0.00	41.50	1	712	0.14%
2024/05/07	19	42.63	3	42.60	42.30	16	711	2.25%
2024/05/06	2	42.60	0	0.00	42.60	2	728	0.27%
2024/05/03	4	41.99	0	0.00	41.65	4	718	0.56%
2024/05/02	7	42.20	0	0.00	41.70	7	713	0.98%
2024/04/30	9	43.62	19	43.44	42.70	-10	709	-1.41%
2024/04/29	6	41.28	12	40.63	41.85	-6	632	-0.95%
2024/04/26	3	39.00	0	0.00	39.00	3	611	0.49%
2024/04/24	1	39.20	0	0.00	39.25	1	610	0.16%
2024/04/23	7	39.28	0	0.00	39.25	7	612	1.14%
2024/04/22	7	40.48	0	0.00	38.90	7	612	1.14%
2024/04/19	5	39.96	0	0.00	40.20	5	606	0.82%
2024/04/18	0	0.00	3	40.80	41.00	-3	594	-0.50%
2024/04/16	3	39.50	0	0.00	39.60	3	585	0.51%
2024/04/11	3	40.80	0	0.00	40.65	3	571	0.53%
2024/04/10	5	41.20	0	0.00	41.20	5	565	0.88%
2024/04/09	0	0.00	3	42.50	41.70	-3	563	-0.53%
2024/04/08	0	0.00	4	41.88	41.85	-4	556	-0.72%
2024/04/03	2	40.75	0	0.00	40.80	2	551	0.36%
2024/03/29	3	41.95	1	42.35	41.85	2	541	0.37%
2024/03/27	0	0.00	8	43.66	43.55	-8	515	-1.55%
2024/03/26	4	43.05	8	43.64	43.05	-4	500	-0.80%
2024/03/25	0	42.70	2	42.65	42.80	-2	457	-0.44%
2024/03/22	2	41.35	5.1	41.02	41.05	-3.1	434	-0.72%
2024/03/21	0	0.00	3	39.90	39.90	-3	440	-0.68%
2024/03/20	3	40.00	0	0.00	40.10	3	457	0.66%
2024/03/19	7	39.98	0	0.00	40.00	7	504	1.39%
2024/03/18	0	0.00	3	40.90	40.65	-3	672	-0.45%
2024/03/15	0	0.00	6	39.65	39.00	-6	717	-0.84%
2024/03/13	1	38.30	3	38.55	38.45	-2	706	-0.28%
2024/03/12	1	38.85	3	38.80	38.10	-2	703	-0.28%
2024/03/07	4	38.58	2	38.40	38.10	2	693	0.29%
2024/03/06	3	39.10	0	0.00	38.90	3	688	0.44%
2024/03/01	2	39.20	0	0.00	39.05	2	680	0.29%
2024/02/27	2	38.70	0	0.00	38.80	2	687	0.29%
2024/02/26	3	39.75	0	0.00	39.65	3	689	0.44%
2024/02/23	3	40.25	0	0.00	39.95	3	692	0.43%
2024/02/21	3	40.80	0	0.00	40.85	3	704	0.43%
2024/02/19	0	0.00	3	41.90	41.80	-3	707	-0.42%
2024/02/15	0	0.00	6.5	40.81	41.15	-6.5	685	-0.95%
2024/02/01	1	40.00	0	0.00	39.90	1	678	0.15%
2024/01/31	3	40.45	4	40.75	40.20	-1	679	-0.15%
2024/01/30	1	40.45	1	40.50	40.15	0	675	0.00%
2024/01/24	1	39.95	1	40.20	39.85	0	647	0.00%
2024/01/17	1	39.10	1	38.50	38.20	0	643	0.00%
2024/01/05	3	40.50	2	40.70	40.45	1	655	0.15%
2024/01/04	6	40.25	0	0.00	40.15	6	655	0.91%
2024/01/03	3	40.55	0	0.00	40.55	3	657	0.46%
2023/12/29	2	41.70	0	0.00	41.50	2	656	0.30%
2023/12/28	1	41.25	0	0.00	41.30	1	654	0.15%
2023/12/26	0	0.00	3	42.00	41.75	-3	652	-0.46%
2023/12/25	2	41.35	0	0.00	41.05	2	649	0.31%
2023/12/20	0	0.00	3	41.70	41.15	-3	641	-0.47%
2023/12/19	3	40.70	0	0.00	40.20	3	636	0.47%
2023/12/15	4	42.20	2	42.35	42.90	2	609	0.33%
2023/12/14	6	43.00	0	0.00	42.90	6	588	1.02%
2023/12/13	9	44.93	13	44.95	44.35	-4	538	-0.74%
2023/12/12	2	42.85	2	43.80	43.80	0	368	0.00%
2023/12/11	2	40.00	0	0.00	39.85	2	309	0.65%
2023/12/08	3	39.95	0	0.00	40.00	3	308	0.97%
2023/11/22	0	0.00	3	41.00	40.40	-3	306	-0.98%
2023/11/20	0	0.00	8	40.18	40.10	-8	297	-2.69%
2023/11/17	0	0.00	3	38.65	38.90	-3	279	-1.07%
2023/11/16	0	0.00	3	37.60	37.75	-3	271	-1.10%
2023/11/10	3	36.40	0	0.00	36.15	3	294	1.02%
2023/11/06	0	0.00	2	37.70	37.65	-2	306	-0.65%
2023/11/02	0	0.00	2	37.20	37.15	-2	312	-0.64%
2023/11/01	2	36.25	0	0.00	36.60	2	313	0.64%
2023/10/25	0	0.00	4	37.73	37.90	-4	340	-1.18%
2023/10/20	2	35.90	0	0.00	36.30	2	348	0.57%
2023/10/17	1	37.95	0	0.00	38.00	1	364	0.27%
2023/10/11	1	39.90	0	0.00	39.80	1	388	0.26%
2023/10/06	0.1	40.45	3.1	40.66	40.30	-3.1	396	-0.77%
2023/09/26	0	0.00	0.1	40.65	39.85	-0.1	709	-0.01%
2023/09/15	1	41.10	0	0.00	41.10	1	745	0.13%
2023/09/14	0	0.00	4	41.60	41.55	-4	746	-0.54%
2023/09/08	1	40.55	0	0.00	40.60	1	767	0.13%
2023/08/30	0.1	40.60	0	0.00	40.65	0.1	801	0.01%
2023/08/22	0.1	40.80	0	0.00	40.90	0.1	875	0.01%
2023/08/18	3	41.25	0	0.00	41.30	3	886	0.34%
2023/08/07	0.1	42.00	0	0.00	42.75	0.1	923	0.01%
2023/08/02	0.1	43.07	0	0.00	41.85	0.1	935	0.01%
2023/07/31	0	0.00	2	42.80	42.85	-2	944	-0.21%
2023/07/28	2	42.35	0	0.00	42.50	2	943	0.21%
2023/07/26	0.1	42.10	0	0.00	41.80	0.1	964	0.01%
2023/07/25	0.9	42.50	0	0.00	42.50	0.9	966	0.09%
2023/07/24	1	42.30	0	0.00	42.00	1	974	0.10%
2023/07/21	3	43.70	0	0.00	43.60	3	967	0.31%
2023/07/20	1	44.70	2	44.55	44.70	-1	975	-0.10%
2023/07/19	6	43.95	5	44.57	43.65	1	985	0.10%
2023/07/13	1	44.10	1	45.00	44.00	0	1,107	0.00%
2023/07/12	3	44.90	0	0.00	44.30	3	1,141	0.26%
2023/07/11	1	45.20	4	46.06	45.90	-3	1,131	-0.27%
2023/07/10	10	47.01	6	47.55	45.05	4	1,119	0.36%
2023/07/07	12	45.33	8	46.03	45.50	4	1,066	0.38%
2023/07/06	3	46.50	9	45.72	46.50	-6	1,035	-0.58%
2023/07/05	10	45.39	30	45.37	45.65	-20	1,001	-2.00%
2023/07/04	2	41.90	2	42.15	41.90	0	936	0.00%
2023/07/03	2	42.30	2	42.40	42.25	0	973	0.00%
2023/06/26	1	41.90	0	0.00	41.90	1	1,028	0.10%
2023/06/19	5	42.63	0	0.00	42.55	5	1,295	0.39%
2023/06/16	4	43.20	0	0.00	42.95	4	1,398	0.29%
2023/06/15	3	43.70	0	0.00	43.80	3	1,431	0.21%
2023/06/14	1	44.15	1	44.70	44.25	0	1,603	0.00%
2023/06/13	2	43.20	10	43.25	43.10	-8	1,798	-0.44%
2023/06/09	3	43.95	3	43.47	43.70	0	1,911	0.00%
2023/06/08	0	0.00	1	43.60	43.10	-1	1,948	-0.05%
2023/06/07	1	44.30	0	0.00	44.45	1	1,991	0.05%
2023/06/06	3	44.60	0	0.00	44.35	3	2,116	0.14%
2023/06/05	1	45.70	4	45.60	45.35	-3	2,550	-0.12%
2023/06/02	4	44.79	1	44.75	44.70	3	2,786	0.11%
2023/06/01	1	45.80	1	45.00	44.90	0	2,844	0.00%
2023/05/30	6	45.11	3	45.00	44.40	3	2,808	0.11%
2023/05/29	1	44.30	5	44.02	43.70	-4	2,790	-0.14%
2023/05/26	4	42.41	0	0.00	42.30	4	2,781	0.14%
2023/05/24	3	43.70	0	0.00	43.95	3	2,778	0.11%
2023/05/23	3	44.50	0	0.00	44.30	3	2,780	0.11%
2023/05/22	2	44.40	2	44.35	44.40	0	2,782	0.00%
2023/05/19	1	44.05	11	44.07	43.90	-10	2,776	-0.36%
2023/05/17	14	45.11	9	45.09	44.90	5	2,756	0.18%
2023/05/11	2.1	41.91	0	0.00	41.95	2.1	2,722	0.08%
2023/05/10	6.1	43.15	6	42.93	43.15	0.1	2,717	0.00%
2023/05/09	5	42.96	2	43.73	42.80	3	2,715	0.11%
2023/05/08	2	44.15	2	44.70	44.05	0	2,706	0.00%
2023/05/05	3.2	44.54	0	0.00	44.30	3.2	2,703	0.12%
2023/05/04	4	45.25	5	45.43	45.35	-1	2,698	-0.04%
2023/05/03	1	46.25	0	0.00	45.05	1	2,698	0.04%
2023/04/27	0	0.00	3	46.20	46.70	-3	2,680	-0.11%
2023/04/26	0	47.50	0	0.00	47.40	0	2,670	0.00%
2023/04/25	0	0.00	9	47.71	47.50	-9	2,666	-0.34%
2023/04/20	5	49.24	3	50.03	49.10	2	2,621	0.08%
2023/04/19	4	50.43	4	50.65	50.30	0	2,602	0.00%
2023/04/18	3	51.50	5.8	52.22	51.00	-2.8	2,576	-0.11%
2023/04/12	0	0.00	1	50.20	50.00	-1	2,398	-0.04%
2023/04/11	2	50.80	1	50.30	50.30	1	2,383	0.04%
2023/04/10	7	51.13	4	51.13	50.70	3	2,371	0.13%
2023/04/07	14	50.34	6	50.63	50.50	8	2,334	0.34%
2023/04/06	5	50.50	7	50.61	50.80	-2	2,311	-0.09%
2023/03/30	1	49.60	0	0.00	49.60	1	2,253	0.04%
2023/03/29	0	49.00	1	48.50	48.25	-1	2,238	-0.04%
2023/03/28	10.2	48.50	10	49.16	48.40	0.2	2,228	0.01%
2023/03/27	6	49.63	4	49.88	49.60	2	2,202	0.09%
2023/03/24	3.2	50.86	1	50.10	50.00	2.2	2,179	0.10%
2023/03/23	10.5	51.65	10	52.33	51.40	0.5	2,126	0.02%
2023/03/22	4	51.23	2	50.65	51.30	2	1,952	0.10%
2023/03/21	7	50.51	7	50.93	50.50	0	1,903	0.00%
2023/03/20	2	50.50	1	50.20	50.30	1	1,798	0.06%
2023/03/17	17	50.18	14	50.47	50.50	3	1,759	0.17%
2023/03/16	7.1	49.68	11	50.20	50.00	-3.9	1,584	-0.25%
2023/03/15	5	48.25	5	49.02	47.85	0	1,381	0.00%
2023/03/14	3	46.37	0	0.00	46.55	3	1,295	0.23%
2023/03/13	1	45.92	2	47.55	47.60	-1	1,279	-0.07%
2023/03/10	1.1	48.08	1	49.25	48.50	0.1	1,248	0.00%
2023/03/09	11	50.24	6	49.88	50.50	5	1,209	0.41%
2023/03/08	7	50.06	14	50.60	50.50	-7	1,096	-0.64%
2023/03/07	16	48.12	21	47.89	49.80	-5	655	-0.76%
2023/03/06	0	0.00	29	44.92	45.30	-29	405	-7.16%
2023/03/03	0	40.93	3	41.10	41.20	-3	342	-0.86%
2023/03/01	3	40.20	0	0.00	40.05	3	344	0.87%
2023/02/24	3	40.90	0	0.00	40.90	3	346	0.87%
2023/02/23	1	41.20	5	41.63	41.40	-4	350	-1.14%
2023/02/22	3.2	40.96	0	0.00	41.35	3.2	365	0.88%
2023/02/21	0	42.45	2	42.30	42.30	-2	408	-0.49%
2023/02/20	0	0.00	3	41.27	41.65	-3	405	-0.74%
2023/02/16	3	40.50	0	0.00	40.85	3	418	0.72%
2023/02/14	5	39.77	0	0.00	40.10	5	456	1.09%
2023/02/10	3	40.70	0	0.00	40.20	3	469	0.64%
2023/02/02	0	0.00	3	40.80	40.50	-3	468	-0.64%
2023/02/01	2	40.30	2	40.00	40.30	0	463	0.00%
2023/01/31	0	0.00	9	39.15	39.45	-9	459	-1.96%
2023/01/17	3	37.00	0	0.00	36.90	3	457	0.66%
2023/01/16	6	37.15	0	0.00	37.05	6	459	1.31%
2023/01/11	0	0.00	5	38.55	38.65	-5	463	-1.08%
2023/01/05	0	0.00	3	38.80	38.00	-3	502	-0.60%
2022/12/30	3	37.70	0	0.00	37.60	3	521	0.58%
2022/12/28	3	38.00	0	0.00	37.60	3	536	0.56%
2022/12/27	0	0.00	3	38.70	38.35	-3	546	-0.55%
2022/12/22	0	0.00	1	38.10	38.15	-1	568	-0.18%
2022/12/21	1	37.35	0	0.00	37.30	1	584	0.17%
2022/12/20	1	37.15	0	0.00	37.00	1	592	0.17%
2022/12/16	1	38.20	0	0.00	38.30	1	612	0.16%
2022/12/14	0	0.00	1	38.90	39.25	-1	627	-0.16%
2022/12/13	3	38.70	0	0.00	38.30	3	630	0.48%
2022/12/12	1	38.15	0	0.00	39.00	1	636	0.16%
2022/12/09	3	38.90	0	0.00	38.80	3	641	0.47%
2022/12/06	0	0.00	30	40.54	40.20	-30	649	-4.62%
2022/12/02	30	41.78	2	41.50	42.40	28	639	4.38%
2022/12/01	1	40.65	3	40.82	40.65	-2	635	-0.31%
2022/11/30	0	0.00	4	40.16	39.65	-4	651	-0.61%
2022/11/28	0	0.00	1	39.20	39.20	-1	689	-0.14%
2022/11/24	0	0.00	3	39.50	39.40	-3	862	-0.35%
2022/11/22	4	38.26	0	0.00	38.25	4	961	0.42%
2022/11/21	5	39.39	0	0.00	38.70	5	977	0.51%
2022/11/17	2	39.60	12	39.98	40.65	-10	994	-1.01%
2022/11/16	4	37.70	0	0.00	38.00	4	957	0.42%
2022/11/15	0	0.00	3	38.60	38.50	-3	963	-0.31%
2022/11/14	0	0.00	3	38.20	38.20	-3	978	-0.31%
2022/11/10	1	38.65	1	38.00	36.55	0	1,018	0.00%
2022/11/08	0	0.00	4	37.20	36.70	-4	1,072	-0.37%
2022/11/03	0	0.00	3	36.45	36.50	-3	1,465	-0.20%
2022/10/27	0	0.00	1	34.60	34.55	-1	1,535	-0.07%
2022/10/24	0	0.00	3	34.30	34.05	-3	1,555	-0.19%
2022/10/21	4	33.43	0.1	33.80	33.05	3.9	1,564	0.25%
2022/10/18	4	34.90	0	0.00	34.95	4	1,609	0.25%
2022/10/14	2	33.60	2	34.75	34.80	0	1,672	0.00%
2022/10/11	0	0.00	4	36.10	35.90	-4	1,839	-0.22%
2022/10/07	1	38.65	1	38.80	38.80	0	2,075	0.00%
2022/10/05	0	38.50	0	0.00	38.40	0	2,171	0.00%
2022/10/04	0	0.00	2	38.50	39.00	-2	2,170	-0.09%
2022/10/03	2	36.66	0	0.00	37.90	2	2,176	0.09%
2022/09/30	0	0.00	10	35.80	37.15	-10	2,183	-0.46%
2022/09/28	1	38.80	0	0.00	36.80	1	2,197	0.05%
2022/09/27	1	38.75	1	39.25	39.00	0	2,193	0.00%
2022/09/26	0	0.00	1	38.10	38.50	-1	2,206	-0.05%
2022/09/21	4	41.75	0	0.00	41.25	4	2,219	0.18%
2022/09/20	3	42.60	0	0.00	42.60	3	2,216	0.14%
2022/09/19	3	42.55	0	0.00	42.45	3	2,224	0.13%
2022/09/16	3	43.50	2	43.30	43.30	1	2,223	0.04%
2022/09/08	0	44.85	0	0.00	44.80	0	2,254	0.00%
2022/09/07	4	44.39	0	0.00	44.25	4	2,260	0.18%
2022/09/05	6	46.63	1	45.95	45.55	5	2,241	0.22%
2022/09/02	5	47.51	0	0.00	47.25	5	2,234	0.22%
2022/09/01	11	49.86	2	51.10	48.20	9	2,207	0.41%
2022/08/30	1	47.45	10	47.98	48.70	-9	2,042	-0.44%
2022/08/26	3	47.20	4	47.45	47.20	-1	1,958	-0.05%
2022/08/25	0	0.00	5	47.00	47.00	-5	1,956	-0.26%
2022/08/24	4	46.33	0	0.00	45.90	4	1,994	0.20%
2022/08/23	2	46.20	0	0.00	47.25	2	1,975	0.10%
2022/08/18	4	46.34	7	46.93	47.40	-3	1,940	-0.15%
2022/08/17	8	46.86	1	46.90	46.30	7	1,925	0.36%
2022/08/16	0	0.00	6	48.66	47.70	-6	1,899	-0.32%
2022/08/15	9	48.08	4	48.18	47.85	5	1,867	0.27%
2022/08/12	2	47.65	2	47.58	47.50	0	1,829	0.00%
2022/08/11	7	48.29	6	48.14	48.55	1	1,794	0.06%
2022/08/10	3	45.92	28	46.59	47.85	-25	1,566	-1.60%
2022/08/09	0	0.00	10	43.71	43.50	-10	1,468	-0.68%
2022/08/08	0	0.00	1	43.25	43.00	-1	1,483	-0.07%
2022/08/05	1	41.75	4	41.43	41.75	-3	1,484	-0.20%
2022/08/02	5	40.98	0	0.00	40.90	5	1,463	0.34%
2022/07/27	2	42.20	0	0.00	43.00	2	1,459	0.14%
2022/07/26	5	43.09	0	0.00	42.55	5	1,447	0.35%
2022/07/25	1	44.90	0	0.00	44.80	1	1,435	0.07%
2022/07/22	12	45.17	15	45.82	44.65	-3	1,427	-0.21%
2022/07/21	7	43.57	6	43.77	44.15	1	1,411	0.07%
2022/07/20	8	45.84	3	45.32	44.10	5	1,395	0.36%
2022/07/19	5	45.66	4	46.46	45.35	1	1,380	0.07%
2022/07/18	4	45.48	6	45.31	46.10	-2	1,323	-0.15%
2022/07/15	29	43.14	33	44.30	46.10	-4	1,233	-0.32%
2022/07/14	15	40.94	16	41.51	42.50	-1	989	-0.10%
2022/07/13	2	38.85	3	39.57	38.65	-1	916	-0.11%
2022/07/12	1	36.90	0	0.00	36.80	1	899	0.11%
2022/07/08	1	39.25	1	40.00	39.70	0	891	0.00%
2022/07/07	0	0.00	1	38.45	38.60	-1	892	-0.11%
2022/07/06	0	0.00	1	37.45	36.70	-1	889	-0.11%
2022/07/05	2	38.35	0	0.00	37.90	2	890	0.22%
2022/07/01	3	39.10	3	38.93	37.00	0	871	0.00%
2022/06/28	3	42.35	0	0.00	42.65	3	844	0.36%
2022/06/27	2	43.48	0	0.00	44.20	2	849	0.24%
2022/06/23	1	42.20	1	42.20	42.35	0	847	0.00%
2022/06/21	0	0.00	2	44.65	44.95	-2	835	-0.24%
2022/06/20	2	42.35	0	0.00	42.30	2	844	0.24%
2022/06/15	0	0.00	1	48.70	48.25	-1	821	-0.12%
2022/06/13	3	48.10	2	48.90	48.10	1	852	0.12%
2022/06/10	1	50.50	5	50.20	50.30	-4	850	-0.47%
2022/06/09	5	50.98	0	0.00	50.50	5	849	0.59%
2022/06/08	3	50.40	0	0.00	50.30	3	848	0.35%
2022/06/07	2	50.50	0	0.00	50.40	2	858	0.23%
2022/06/06	3	51.03	1	51.60	51.30	2	870	0.23%
2022/06/01	2	53.40	6	52.37	52.80	-4	925	-0.43%
2022/05/31	1	49.90	4	49.50	50.00	-3	882	-0.34%
2022/05/26	3	47.65	3	48.18	47.45	0	875	0.00%
2022/05/25	6	47.67	5	47.71	47.75	1	879	0.11%
2022/05/24	4	46.95	4	48.21	46.95	0	888	0.00%
2022/05/23	3	47.93	1	48.20	47.80	2	883	0.23%
2022/05/20	1	49.20	1	49.20	49.20	0	878	0.00%
2022/05/19	2	49.60	2	48.60	49.60	0	874	0.00%
2022/05/18	3	49.40	4	49.01	49.40	-1	867	-0.12%
2022/05/17	2	49.10	2	49.15	49.15	0	858	0.00%
2022/05/16	1	48.25	7	47.97	48.50	-6	841	-0.71%
2022/05/13	2	46.15	2	46.15	45.80	0	808	0.00%
2022/05/12	0	0.00	3	45.30	44.10	-3	796	-0.38%
2022/05/11	4	44.15	2	44.08	44.60	2	789	0.25%
2022/05/10	0	0.00	8	42.05	43.35	-8	783	-1.02%
2022/05/09	2	43.80	0	0.00	42.50	2	796	0.25%
2022/05/06	0	0.00	2	46.00	46.00	-2	821	-0.24%
2022/05/05	0	0.00	2	45.30	45.20	-2	812	-0.25%
2022/04/29	3	42.80	5	44.10	43.10	-2	819	-0.24%
2022/04/28	0	0.00	0	42.75	42.85	0	820	0.00%
2022/04/27	2	40.50	0	42.75	42.50	2	814	0.24%
2022/04/25	3	44.93	5	48.00	44.60	-2	787	-0.25%
2022/04/22	2	49.50	0	0.00	49.25	2	766	0.26%
2022/04/21	8	50.41	0	0.00	50.30	8	772	1.04%
2022/04/19	5	52.92	0	0.00	51.30	5	794	0.63%
2022/04/18	2	53.70	0	53.50	53.10	2	807	0.24%
2022/04/15	3	54.30	3	55.50	55.90	0	815	0.00%
2022/04/14	2	55.80	2	55.50	55.80	0	839	0.00%
2022/04/13	3	55.20	6	55.83	55.20	-3	839	-0.36%
2022/04/12	1	54.90	2	55.40	54.90	-1	850	-0.12%
2022/04/08	3	55.00	4	54.93	55.00	-1	890	-0.11%
2022/04/07	3	53.90	3	54.30	53.90	0	888	0.00%
2022/04/06	5	54.40	1	54.80	54.30	4	889	0.45%
2022/04/01	0	0.00	3	55.20	55.20	-3	898	-0.33%
2022/03/31	5	53.98	1	55.20	53.90	4	896	0.45%
2022/03/30	0	0.00	6	55.47	55.20	-6	907	-0.66%
2022/03/25	3	53.80	0	0.00	53.70	3	954	0.31%
2022/03/24	1	54.30	0	0.00	54.70	1	960	0.10%
2022/03/23	0	0.00	5	55.26	55.30	-5	981	-0.51%
2022/03/21	5	53.50	0	0.00	53.40	5	991	0.50%
2022/03/18	17	53.63	2	53.35	53.70	15	1,019	1.47%
2022/03/17	1	53.30	2	53.05	53.30	-1	1,027	-0.10%
2022/03/14	3	52.40	9	52.93	52.40	-6	1,115	-0.54%
2022/03/11	1	52.50	9	52.12	52.50	-8	1,131	-0.71%
2022/03/09	1	50.00	1	49.50	50.00	0	1,168	0.00%
2022/03/08	1	49.95	11	49.73	49.35	-10	1,191	-0.84%
2022/03/07	3	52.64	0	0.00	52.30	3	1,185	0.26%
2022/03/04	3	58.40	0	0.00	58.10	3	1,259	0.24%
2022/03/02	0	0.00	5	59.50	59.40	-5	1,424	-0.35%
2022/02/24	2.1	58.44	1	58.40	58.40	1.1	2,064	0.05%
2022/02/23	2	60.90	2	61.00	60.90	0	2,829	0.00%
2022/02/22	3	61.00	0	0.00	61.10	3	2,967	0.10%
2022/02/21	1	62.50	21	62.96	62.50	-20	3,099	-0.65%
2022/02/17	0	0.00	1	62.60	62.40	-1	3,162	-0.03%
2022/02/16	2	62.40	2	62.95	62.40	0	3,221	0.00%
2022/02/15	4	62.08	4	62.58	62.20	0	3,248	0.00%
2022/02/14	2	62.00	0	0.00	61.90	2	3,261	0.06%
2022/02/11	1	62.70	0	0.00	63.20	1	3,277	0.03%
2022/02/10	6	63.30	3	64.17	63.60	3	3,314	0.09%
2022/02/09	2	64.50	2	64.50	64.50	0	3,333	0.00%
2022/02/08	1	63.00	6	64.05	64.80	-5	3,345	-0.15%
2022/01/26	0.1	60.50	0	0.00	59.80	0.1	3,350	0.00%
2022/01/25	1	61.00	0	0.00	60.50	1	3,402	0.03%
2022/01/21	2	62.05	1	62.20	62.00	1	3,520	0.03%
2022/01/19	1	62.40	0	0.00	62.30	1	3,751	0.03%
2022/01/18	2.1	63.03	2	64.00	62.90	0.1	3,931	0.00%
2022/01/17	0	0.00	2	63.00	62.80	-2	3,989	-0.05%
2022/01/14	1	62.10	0	0.00	62.10	1	4,076	0.02%
2022/01/12	3	62.00	0	0.00	62.10	3	4,188	0.07%
2022/01/11	5	64.46	2	64.35	63.80	3	4,230	0.07%
2022/01/07	5	66.42	2	67.00	66.30	3	4,233	0.07%
2022/01/06	6	69.03	1	69.00	68.80	5	4,213	0.12%
2022/01/05	0	0.00	1	69.90	69.60	-1	4,222	-0.02%
2022/01/04	22	70.66	18	70.46	70.30	4	4,217	0.09%
2022/01/03	1	68.20	0	0.00	68.20	1	4,185	0.02%
2021/12/29	4	68.13	0	0.00	68.80	4	4,220	0.09%
2021/12/28	1	68.30	0	0.00	68.30	1	4,241	0.02%
2021/12/27	1	69.00	0	0.00	68.80	1	4,254	0.02%
2021/12/24	1	69.60	0	0.00	68.80	1	4,276	0.02%
2021/12/23	2	70.00	2	70.85	69.70	0	4,282	0.00%
2021/12/22	13	71.27	4	71.13	70.50	9	4,284	0.21%
2021/12/21	0	0.00	8	69.70	70.60	-8	4,283	-0.19%
2021/12/17	11	70.10	1	69.50	69.20	10	4,279	0.23%
2021/12/16	2	69.55	1	69.70	69.70	1	4,271	0.02%
2021/12/15	5	68.60	0	0.00	68.60	5	4,273	0.12%
2021/12/14	5	68.90	0	0.00	68.00	5	4,277	0.12%
2021/12/13	3	70.70	2	70.80	70.30	1	4,269	0.02%
2021/12/10	2	70.90	0	0.00	70.60	2	4,275	0.05%
2021/12/09	17	73.95	0	0.00	72.40	17	4,267	0.40%
2021/12/08	2	72.95	1	72.50	72.00	1	4,220	0.02%
2021/12/07	1	70.80	1	71.90	70.80	0	4,198	0.00%
2021/12/06	0	0.00	1	72.00	71.30	-1	4,257	-0.02%
2021/12/03	1	71.10	4	72.05	71.10	-3	4,348	-0.07%
2021/12/02	4	70.63	2	72.20	70.40	2	4,379	0.05%
2021/12/01	0	0.00	2	72.85	73.00	-2	4,423	-0.05%
2021/11/30	7.1	73.20	3	72.60	74.00	4.1	4,520	0.09%
2021/11/29	1.1	69.30	1	69.90	70.40	0.1	4,674	0.00%
2021/11/26	7.3	73.18	5	73.92	72.20	2.3	4,743	0.05%
2021/11/25	8	78.86	9	77.61	75.50	-1	4,692	-0.02%
2021/11/24	3	76.27	3	74.97	74.60	0	4,488	0.00%
2021/11/23	6.1	76.71	9	77.48	76.10	-2.9	4,466	-0.06%
2021/11/22	36.2	80.13	38.3	81.11	78.40	-2.1	4,574	-0.04%
2021/11/19	1	73.90	19	74.90	75.90	-18	3,870	-0.47%
2021/11/18	11	70.15	8	69.54	69.00	3	3,804	0.08%
2021/11/17	2	67.00	0	0.00	67.30	2	3,736	0.05%
2021/11/16	3	67.67	0	0.00	67.20	3	3,774	0.08%
2021/11/15	1	66.90	10	67.98	68.20	-9	3,816	-0.24%
2021/11/12	0	0.00	3	65.67	65.00	-3	3,901	-0.08%
2021/11/11	2	63.60	2	64.30	63.70	0	3,943	0.00%
2021/11/10	1	63.40	1	64.30	64.50	0	3,995	0.00%
2021/11/09	1	64.00	0	0.00	63.80	1	4,030	0.02%
2021/11/05	9	65.99	2	66.30	65.80	7	4,180	0.17%
2021/11/03	2	68.50	0	0.00	67.70	2	4,406	0.05%
2021/11/02	5	68.34	1	68.80	69.00	4	4,530	0.09%
2021/11/01	7	70.40	9	70.21	70.40	-2	4,505	-0.04%
2021/10/29	7	67.67	4.3	68.31	67.40	2.7	4,468	0.06%
2021/10/28	6	69.47	4	70.83	69.30	2	4,460	0.04%
2021/10/27	4	72.13	4.1	72.26	70.50	-0.1	4,469	0.00%
2021/10/26	12	68.68	18	69.36	71.60	-6	4,357	-0.14%
2021/10/25	2	67.20	5	66.76	67.20	-3	4,242	-0.07%
2021/10/22	2	65.50	9	65.60	65.20	-7	4,282	-0.16%
2021/10/21	1	64.80	0	0.00	63.90	1	4,301	0.02%
2021/10/20	3	63.93	2	64.30	64.50	1	4,381	0.02%
2021/10/19	0	0.00	9.3	62.04	62.70	-9.3	4,462	-0.21%
2021/10/15	0	0.00	1	60.10	58.70	-1	4,679	-0.02%
2021/10/14	2	57.90	0	0.00	58.70	2	4,871	0.04%
2021/10/13	1	56.60	0	0.00	58.30	1	5,372	0.02%
2021/10/12	7	59.40	3	60.10	58.00	4	5,723	0.07%
2021/10/08	0	0.00	1	61.50	60.00	-1	5,831	-0.02%
2021/10/07	0	0.00	2	59.75	60.10	-2	6,007	-0.03%
2021/10/06	3	57.93	2	59.15	57.60	1	6,519	0.02%
2021/10/05	2	57.90	1	58.30	59.30	1	6,579	0.02%
2021/10/04	2	59.20	2	59.70	58.30	0	6,823	0.00%
2021/10/01	3	59.70	3	60.80	59.70	0	6,887	0.00%
2021/09/30	2	62.00	3	60.97	62.10	-1	6,903	-0.01%
2021/09/29	4	60.98	2	60.95	60.30	2	7,000	0.03%
2021/09/28	0	0.00	0.4	62.30	62.70	-0.4	7,141	-0.01%
2021/09/27	2	63.80	0	0.00	63.50	2	7,163	0.03%
2021/09/24	2	64.80	0	0.00	65.00	2	7,172	0.03%
2021/09/16	1	65.00	0	0.00	64.90	1	7,441	0.01%
2021/09/15	0	0.00	1	65.40	65.10	-1	7,483	-0.01%
2021/09/14	2	66.50	10	66.60	66.70	-8	7,512	-0.11%
2021/09/13	6	67.03	0	0.00	66.40	6	7,593	0.08%
2021/09/10	3	66.80	2	67.45	66.80	1	7,743	0.01%
2021/09/09	6	67.27	4	67.18	67.40	2	7,978	0.03%
2021/09/08	12	70.55	5	69.84	68.50	7	8,008	0.09%
2021/09/07	5	69.14	7	69.66	70.00	-2	7,981	-0.03%
2021/09/06	28	71.97	24	71.20	70.00	4	8,019	0.05%
2021/09/03	9	71.73	9	71.83	71.10	0	8,316	0.00%
2021/09/02	13	72.55	7	72.79	71.50	6	8,322	0.07%
2021/09/01	1	70.00	8	74.50	74.50	-7	8,202	-0.09%
2021/08/31	6	67.97	1	67.80	67.80	5	8,105	0.06%
2021/08/30	12	69.29	4	70.90	68.90	8	8,168	0.10%
2021/08/27	5	71.24	3	71.40	70.80	2	8,229	0.02%
2021/08/26	44.8	71.54	26	72.69	72.20	18.8	8,211	0.23%
2021/08/25	0	0.00	14	68.84	69.80	-14	8,018	-0.17%
2021/08/24	6	63.80	3	62.70	63.50	3	8,209	0.04%
2021/08/23	1	65.30	2	65.30	65.10	-1	8,287	-0.01%
2021/08/20	0.1	62.30	0	0.00	60.50	0.1	8,563	0.00%
2021/08/19	10	62.98	0	0.00	62.20	10	9,304	0.11%
2021/08/18	0	0.00	10	64.40	65.10	-10	9,425	-0.11%
2021/08/17	2	60.52	2	62.20	60.20	0	9,477	0.00%
2021/08/13	3	66.57	2	67.20	65.90	1	9,568	0.01%
2021/08/12	4	68.15	6	67.72	68.70	-2	9,562	-0.02%
2021/08/11	3	67.64	3	68.70	67.10	0	9,603	0.00%
2021/08/10	5	68.92	1	69.20	67.80	4	9,591	0.04%
2021/08/09	4	73.35	3	71.57	71.50	1	9,631	0.01%
2021/08/06	16	75.27	1	74.00	75.50	15	9,759	0.15%
2021/08/05	2.4	79.14	0	0.00	79.00	2.4	9,761	0.02%
2021/08/04	0	0.00	4	80.63	80.50	-4	9,918	-0.04%
2021/08/03	2	80.20	0	0.00	80.30	2	10,005	0.02%
2021/08/02	3	80.30	0	0.00	78.80	3	10,000	0.03%
2021/07/30	4	80.60	3	81.83	79.00	1	10,059	0.01%
2021/07/29	4	81.20	5	80.90	81.20	-1	10,060	-0.01%
2021/07/28	7	80.51	7	80.73	81.20	0	10,075	0.00%
2021/07/27	10	86.18	0	0.00	84.10	10	10,188	0.10%
2021/07/26	5	89.72	5	89.46	88.30	0	10,177	0.00%
2021/07/23	6.1	90.76	3	91.43	88.70	3.1	10,103	0.03%
2021/07/22	14	92.84	20	94.25	92.50	-6	10,000	-0.06%
2021/07/21	4	96.03	2	96.80	95.00	2	9,907	0.02%
2021/07/20	10	98.18	6	98.83	95.80	4	9,895	0.04%
2021/07/19	25	101.08	41	101.87	98.50	-16	9,787	-0.16%
2021/07/16	23	97.58	21	97.43	100.00	2	9,392	0.02%
2021/07/15	9	91.37	4	93.75	91.30	5	9,134	0.05%
2021/07/14	4	94.95	5	94.44	93.40	-1	9,081	-0.01%
2021/07/13	28	101.12	44	100.57	96.10	-16	9,008	-0.18%
2021/07/09	10	89.35	27	89.17	89.00	-17	8,677	-0.20%
2021/07/08	7	87.09	6	87.60	86.90	1	8,649	0.01%
2021/07/07	3	86.33	2	86.15	85.70	1	8,669	0.01%
2021/07/06	13.1	89.06	2	85.45	85.70	11.1	8,801	0.13%
2021/07/05	12	87.19	10	87.42	87.10	2	9,006	0.02%
2021/07/02	5	83.22	9	83.90	84.10	-4	8,899	-0.04%
2021/07/01	5	82.94	0	0.00	82.20	5	8,914	0.06%
2021/06/30	2	83.50	6	84.43	84.00	-4	8,989	-0.04%
2021/06/29	7	83.83	8	86.13	83.30	-1	9,120	-0.01%
2021/06/28	12	86.81	5	86.74	86.40	7	9,121	0.08%
2021/06/25	8	84.81	29.2	86.54	86.10	-21.2	9,090	-0.23%
2021/06/24	24.2	84.27	8	84.11	84.30	16.2	9,049	0.18%
2021/06/23	2	82.85	2	83.05	82.40	0	9,210	0.00%
2021/06/22	8	83.71	3	81.83	81.00	5	9,240	0.05%
2021/06/21	16	87.88	11	87.25	84.80	5	9,265	0.05%
2021/06/18	30	91.85	25	91.53	91.60	5	9,368	0.05%
2021/06/17	4	87.88	14	88.14	88.80	-10	9,388	-0.11%
2021/06/16	28	86.27	29	87.30	86.40	-1	9,440	-0.01%
2021/06/15	26	86.31	29	86.89	86.50	-3	9,906	-0.03%
2021/06/11	29	87.75	24.5	87.86	86.60	4.5	9,953	0.05%
2021/06/10	14.5	85.00	2	84.10	84.50	12.5	9,800	0.13%
2021/06/09	15	83.74	27	83.88	83.20	-12	9,889	-0.12%
2021/06/08	3	82.37	3	82.53	81.80	0	10,424	0.00%
2021/06/07	4	82.33	7	82.87	81.60	-3	10,638	-0.03%
2021/06/04	10	83.25	22	84.85	85.20	-12	10,690	-0.11%
2021/06/03	21	83.48	5	83.02	82.50	16	10,817	0.15%
2021/06/02	4	83.75	8	84.38	81.90	-4	11,023	-0.04%
2021/06/01	39	86.12	38	87.19	86.30	1	11,140	0.01%
2021/05/31	8	85.44	5	85.76	83.80	3	11,201	0.03%
2021/05/28	42	87.80	37	86.35	85.90	5	11,671	0.04%
2021/05/27	13	84.22	14	83.96	84.60	-1	11,844	-0.01%
2021/05/26	0	0.00	2	81.00	81.00	-2	11,483	-0.02%
2021/05/25	8	74.38	12	73.72	73.70	-4	11,897	-0.03%
2021/05/24	7	71.77	8	71.00	70.70	-1	12,276	-0.01%
2021/05/21	8	69.96	8	69.69	70.00	0	13,082	0.00%
2021/05/20	1	67.60	1	69.00	67.50	0	13,123	0.00%
2021/05/19	3	68.47	2	68.60	69.20	1	13,468	0.01%
2021/05/18	2	66.60	4.1	67.80	68.10	-2.1	13,700	-0.02%
2021/05/17	2.1	64.36	6	66.32	63.90	-3.9	13,799	-0.03%
2021/05/14	10	67.12	3	67.83	66.00	7	13,757	0.05%
2021/05/13	0	0.00	10	64.88	69.90	-10	13,805	-0.07%
2021/05/11	4	69.73	0	0.00	69.40	4	14,664	0.03%
2021/05/10	3	77.07	3	78.73	77.10	0	14,787	0.00%
2021/05/07	8	78.68	7	77.29	79.40	1	15,081	0.01%
2021/05/06	3	76.40	0	0.00	74.00	3	15,330	0.02%
2021/05/05	9	78.70	7	76.70	75.20	2	15,604	0.01%
2021/05/04	9	78.10	5	78.64	78.80	4	15,754	0.03%
2021/05/03	2	79.55	1	82.00	76.10	1	15,681	0.01%
2021/04/29	5	84.00	5.2	83.00	84.00	-0.2	15,791	0.00%
2021/04/28	10	83.69	15	83.93	83.00	-5	15,976	-0.03%
2021/04/27	2	84.30	2	86.95	84.00	0	16,273	0.00%
2021/04/26	19	86.43	24	85.46	87.50	-5	16,581	-0.03%
2021/04/23	16	83.81	19	84.37	83.90	-3	16,754	-0.02%
2021/04/22	2	86.20	11	83.55	83.00	-9	17,405	-0.05%
2021/04/21	22	87.59	4	89.58	87.20	18	17,753	0.10%
2021/04/20	5.2	91.21	7	90.87	90.50	-1.8	17,814	-0.01%
2021/04/19	1	89.00	2.3	91.81	90.30	-1.3	18,127	-0.01%
2021/04/16	4	92.93	1	92.00	91.90	3	18,408	0.02%
2021/04/15	5	94.42	2	94.05	94.20	3	18,718	0.02%
2021/04/14	25	97.11	13	97.44	96.00	12	18,901	0.06%
2021/04/13	6	106.42	5	109.30	103.50	1	18,846	0.01%
2021/04/12	5	113.60	6	113.92	110.00	-1	18,901	-0.01%
2021/04/09	23	113.70	21.1	114.69	112.00	1.9	19,036	0.01%
2021/04/08	6.1	107.67	4	107.63	107.00	2.1	18,952	0.01%
2021/04/07	5	107.70	4	108.00	107.50	1	19,268	0.01%
2021/04/06	4	108.88	18	107.97	108.00	-14	19,694	-0.07%
2021/04/01	8	107.81	12	108.54	107.00	-4	20,155	-0.02%
2021/03/31	4	104.88	4	107.00	104.50	0	20,649	0.00%
2021/03/30	5	107.50	3	108.67	107.50	2	21,222	0.01%
2021/03/29	5	108.10	7	108.07	108.00	-2	21,444	-0.01%
2021/03/26	10	105.15	14.2	106.85	107.00	-4.2	21,382	-0.02%
2021/03/25	2	100.00	2	100.00	100.00	0	21,182	0.00%
2021/03/24	7	100.66	4.1	100.65	101.00	2.9	21,119	0.01%
2021/03/23	11	102.31	16	103.66	101.00	-5	21,027	-0.02%
2021/03/22	21.3	104.39	20	108.28	103.50	1.3	20,783	0.01%
2021/03/19	7.1	115.07	5	115.40	114.00	2.1	20,584	0.01%
2021/03/18	27	120.35	41	121.02	118.50	-14	20,480	-0.07%
2021/03/17	21	117.71	3	115.83	118.00	18	19,998	0.09%
2021/03/16	6	117.42	5	117.70	116.00	1	19,960	0.01%
2021/03/15	21.1	115.76	27	115.59	117.00	-5.9	19,903	-0.03%
2021/03/12	49	116.51	46	116.00	113.00	3	19,942	0.02%
2021/03/11	7	109.93	12	109.75	115.50	-5	19,330	-0.03%
2021/03/10	15	107.20	14	107.46	105.00	1	19,269	0.01%
2021/03/09	13	107.00	18	106.28	106.50	-5	19,205	-0.03%
2021/03/08	13	109.92	23.1	111.01	107.00	-10.1	19,017	-0.05%
2021/03/05	21.1	114.02	26	115.23	113.00	-4.9	18,799	-0.03%
2021/03/04	10	117.25	7	117.07	115.50	3	18,627	0.02%
2021/03/03	30	117.50	23	117.30	118.00	7	18,555	0.04%
2021/03/02	18	117.00	19	117.24	114.00	-1	18,030	-0.01%
2021/02/26	13	109.96	14	107.79	112.00	-1	17,564	-0.01%
2021/02/25	35	119.93	22.1	118.64	110.00	12.9	17,182	0.08%
2021/02/24	32	118.84	31.2	117.51	118.00	0.8	16,633	0.00%
2021/02/23	29	116.90	37.2	116.63	113.00	-8.2	16,140	-0.05%
2021/02/22	3	110.67	3	108.50	112.00	0	15,357	0.00%
2021/02/19	26	94.50	25.3	97.87	102.00	0.7	15,764	0.00%
2021/02/18	23	94.12	42	93.81	92.80	-19	15,649	-0.12%
2021/02/17	12	90.22	18	90.03	89.50	-6	15,442	-0.04%
2021/02/05	8	86.76	11	87.07	86.40	-3	15,247	-0.02%
2021/02/04	14	86.76	10	87.28	86.30	4	15,177	0.03%
2021/02/03	28.2	90.20	19	91.16	87.20	9.2	14,961	0.06%
2021/02/02	34	85.04	36	84.20	88.10	-2	14,226	-0.01%
2021/02/01	6	81.60	16	81.80	80.10	-10	14,127	-0.07%
2021/01/29	38	88.87	14	88.31	84.20	24	14,018	0.17%
2021/01/28	12	89.54	10	88.96	87.10	2	13,745	0.01%
2021/01/27	22	87.95	30	87.23	87.90	-8	13,433	-0.06%
2021/01/26	9	86.23	18	84.79	83.10	-9	13,111	-0.07%
2021/01/25	4	85.98	6	86.42	84.60	-2	12,913	-0.02%
2021/01/22	14	86.89	17	86.71	88.60	-3	12,828	-0.02%
2021/01/21	21	86.28	6.2	85.90	84.50	14.8	12,721	0.12%
2021/01/20	7	87.00	6	88.03	85.10	1	12,554	0.01%
2021/01/19	7	92.79	7	95.01	91.30	0	12,273	0.00%
2021/01/18	7	93.36	11	90.85	91.60	-4	11,924	-0.03%
2021/01/15	45	96.81	41	97.44	94.90	4	11,660	0.03%
2021/01/14	16	91.51	20	89.21	92.80	-4	10,947	-0.04%
2021/01/13	9	84.67	10	85.30	84.40	-1	10,528	-0.01%
2021/01/12	37	85.90	28	86.34	83.60	9	10,422	0.09%
2021/01/11	19.1	85.17	19	86.17	84.70	0.1	10,112	0.00%
2021/01/08	15	84.15	19	85.37	87.10	-4	9,805	-0.04%
2021/01/07	23	77.82	32	76.93	79.20	-9	9,445	-0.10%
2021/01/06	6	72.07	9	71.70	72.00	-3	9,446	-0.03%
2021/01/05	8	74.25	4	74.95	74.00	4	9,468	0.04%
2021/01/04	27	75.88	6	76.58	74.20	21	9,490	0.22%
2020/12/31	9	73.09	8	72.56	73.60	1	9,643	0.01%
2020/12/30	20	71.79	22	72.70	71.50	-2	9,626	-0.02%
2020/12/29	17	73.04	32	73.73	69.70	-15	9,365	-0.16%
2020/12/28	32	71.20	27	71.59	70.80	5	8,956	0.06%
2020/12/25	11	67.39	15	68.44	70.50	-4	8,574	-0.05%
2020/12/24	11	61.40	60	63.45	64.10	-49	7,970	-0.61%
2020/12/23	36	55.85	18	55.58	58.30	18	7,420	0.24%
2020/12/22	16	53.98	20	53.18	53.00	-4	7,382	-0.05%
2020/12/21	0	0.00	2	52.20	51.90	-2	7,460	-0.03%
2020/12/18	3	52.60	5.2	52.92	52.80	-2.2	7,637	-0.03%
2020/12/17	4	53.00	3	52.13	52.80	1	8,016	0.01%
2020/12/15	10	54.37	10	53.37	52.00	0	8,380	0.00%
2020/12/14	1	55.20	3	55.27	55.40	-2	8,349	-0.02%
2020/12/11	5.4	54.04	9	54.27	53.90	-3.6	8,400	-0.04%
2020/12/10	6	56.20	13	56.25	55.60	-7	8,372	-0.08%
2020/12/09	13	56.52	23	56.62	56.60	-10	8,313	-0.12%
2020/12/08	20	56.05	10	56.77	55.30	10	8,172	0.12%
2020/12/07	5	54.20	3	54.73	54.50	2	7,951	0.03%
2020/12/04	12	54.66	22	55.74	54.50	-10	7,924	-0.13%
2020/12/03	24.6	54.89	20	54.96	53.80	4.6	7,786	0.06%
2020/12/02	20	54.34	3	54.70	53.80	17	7,789	0.22%
2020/12/01	9	54.71	10	54.92	55.10	-1	8,092	-0.01%
2020/11/30	2	54.40	13	55.12	54.40	-11	8,325	-0.13%
2020/11/27	10	54.14	33	54.55	53.90	-23	8,427	-0.27%
2020/11/26	7	52.73	15	52.16	52.90	-8	8,274	-0.10%
2020/11/25	5	50.70	4	51.00	50.30	1	8,477	0.01%
2020/11/24	14	51.31	10	51.68	50.40	4	8,549	0.05%
2020/11/23	5	51.94	7	52.11	52.10	-2	8,561	-0.02%
2020/11/20	13	51.46	4	52.28	51.00	9	8,526	0.11%
2020/11/19	8	52.45	22	52.49	52.50	-14	8,496	-0.16%
2020/11/18	17	53.96	27	56.02	52.10	-10	8,386	-0.12%
2020/11/17	10	52.69	15	53.94	54.20	-5	7,877	-0.06%
2020/11/16	4	51.00	13	50.85	51.00	-9	7,621	-0.12%
2020/11/13	2	47.58	2	47.88	48.60	0	7,498	0.00%
2020/11/12	4	47.60	4	48.29	47.30	0	7,492	0.00%
2020/11/11	4	49.73	19	49.13	48.70	-15	7,428	-0.20%
2020/11/10	5	50.08	3	51.20	49.50	2	7,347	0.03%
2020/11/09	16	51.37	10	51.57	51.40	6	7,263	0.08%
2020/11/06	11	48.68	11	48.63	48.65	0	7,013	0.00%
2020/11/05	4	47.30	8	47.01	47.65	-4	6,888	-0.06%
2020/11/04	10	47.28	4	47.05	47.30	6	6,844	0.09%
2020/11/03	3	45.68	2	46.10	45.70	1	6,863	0.01%
2020/11/02	4	45.23	3	45.50	44.90	1	6,882	0.01%
2020/10/30	15	47.42	5	46.68	45.50	10	6,853	0.15%
2020/10/29	16	46.38	13	46.13	47.60	3	6,799	0.04%
2020/10/28	2	45.55	4	46.03	45.05	-2	6,708	-0.03%
2020/10/27	1	46.00	2	46.90	46.00	-1	6,634	-0.02%
2020/10/26	4	47.75	3	47.85	47.70	1	6,556	0.02%
2020/10/22	7	48.21	16	48.81	48.15	-9	6,510	-0.14%
2020/10/21	6	49.00	4	49.15	48.70	2	6,472	0.03%
2020/10/20	3	49.63	16	49.96	49.25	-13	6,427	-0.20%
2020/10/19	5	49.39	4	49.05	49.05	1	6,365	0.02%
2020/10/16	5	48.00	10	49.40	48.00	-5	6,293	-0.08%
2020/10/15	10	51.31	7	51.03	50.40	3	6,195	0.05%
2020/10/14	22	52.23	28	52.14	52.00	-6	6,099	-0.10%
2020/10/13	7	49.46	14	50.24	51.50	-7	5,780	-0.12%
2020/10/12	27	49.06	4	48.74	48.55	23	5,573	0.41%
2020/10/08	127	50.93	141	50.13	49.45	-14	5,396	-0.26%	大買/大賣/
2020/10/07	32	47.93	31.5	47.71	48.55	0.5	4,935	0.01%
2020/10/06	30	46.45	19	46.63	46.35	11	4,719	0.23%
2020/10/05	19	44.58	15	44.81	46.30	4	4,621	0.09%
2020/09/30	40	45.09	39	44.99	44.20	1	4,573	0.02%
2020/09/29	10	43.65	9	43.96	43.30	1	4,418	0.02%
2020/09/28	16	43.85	17	43.95	43.95	-1	4,415	-0.02%
2020/09/25	25	43.14	58	43.05	44.00	-33	4,353	-0.76%
2020/09/24	20	45.49	24	45.74	45.20	-4	4,132	-0.10%
2020/09/23	20	47.35	28	47.35	46.00	-8	3,997	-0.20%
2020/09/22	40	47.49	36	47.61	47.70	4	3,814	0.10%
2020/09/21	5	45.18	6	46.59	46.60	-1	3,415	-0.03%
2020/09/18	1	46.50	6	46.17	45.20	-5	3,080	-0.16%
2020/09/17	4	45.09	1	45.50	44.35	3	3,014	0.10%
2020/09/16	2	44.45	6	43.47	44.30	-4	2,971	-0.13%
2020/09/15	2	41.83	1	41.55	41.85	1	2,875	0.03%
2020/09/14	1	40.40	2	40.38	41.40	-1	2,847	-0.04%
2020/09/11	3	39.28	0	0.00	39.30	3	2,882	0.10%
2020/09/10	24	41.58	2	40.90	40.50	22	2,876	0.76%
2020/09/09	1	38.80	2	39.43	40.25	-1	2,857	-0.03%
2020/09/08	6	39.83	0	0.00	38.95	6	2,816	0.21%
2020/09/07	5	41.40	9	39.63	39.60	-4	2,767	-0.14%
2020/09/04	30	41.61	48	40.32	43.20	-18	2,662	-0.68%
2020/09/03	43	41.02	24	41.31	40.55	19	2,291	0.83%
2020/09/02	10	37.80	21	39.84	40.25	-11	1,989	-0.55%
2020/09/01	24	36.08	13	36.16	36.60	11	1,778	0.62%
2020/08/31	16	34.42	11	33.48	35.25	5	1,679	0.30%
2020/08/28	1	31.70	52.1	32.71	33.55	-51.1	1,393	-3.67%
2020/08/27	5	30.08	15	29.99	30.50	-10	1,286	-0.78%
2020/08/26	3	29.15	7	29.46	29.50	-4	1,219	-0.33%
2020/08/25	2	29.15	13	28.38	29.20	-11	1,189	-0.92%
2020/08/24	8	27.58	1	27.45	27.80	7	1,139	0.61%
2020/08/21	2	26.98	11	27.23	27.50	-9	1,141	-0.79%
2020/08/20	18	26.56	21	25.51	25.50	-3	1,126	-0.27%
2020/08/19	2	26.85	1	27.00	26.70	1	1,101	0.09%
2020/08/14	2	25.85	5	26.00	26.20	-3	1,070	-0.28%
2020/08/13	5	26.60	0	0.00	26.00	5	1,054	0.47%
2020/08/12	5	25.20	1	25.15	25.35	4	1,017	0.39%
2020/08/11	6	25.08	1	25.00	25.15	5	1,013	0.49%
2020/08/10	6	25.90	3	26.30	25.65	3	1,008	0.30%
2020/08/07	8	27.16	15	27.12	26.95	-7	991	-0.71%
2020/08/06	8	24.52	5	25.03	26.10	3	909	0.33%
2020/08/05	6	23.58	1	23.70	24.00	5	870	0.57%
2020/08/04	0	0.00	1	23.75	23.80	-1	870	-0.11%
2020/08/03	1	22.60	1	23.25	23.20	0	868	0.00%
2020/07/28	5	21.98	0	0.00	21.30	5	869	0.58%
2020/07/22	1	23.60	0	0.00	23.60	1	857	0.12%
2020/07/21	4	23.35	4	23.35	23.25	0	852	0.00%
2020/07/14	2	24.10	2	23.48	23.40	0	847	0.00%
2020/07/10	2	23.75	0	0.00	23.65	2	845	0.24%
2020/07/09	10	25.50	2	25.15	25.00	8	839	0.95%
2020/07/08	21	25.83	8	25.68	25.45	13	820	1.58%
2020/07/07	7	25.35	13	24.98	24.85	-6	785	-0.76%
2020/07/06	4	23.84	4	24.00	24.00	0	742	0.00%
2020/07/03	0	0.00	2	23.40	23.30	-2	736	-0.27%
2020/07/01	0	0.00	6	23.50	23.45	-6	727	-0.82%
2020/06/30	0	0.00	4	22.35	22.35	-4	710	-0.56%
2020/06/24	2	23.40	2	23.20	22.65	0	712	0.00%
2020/06/23	1	22.70	2	22.65	23.00	-1	702	-0.14%
2020/06/22	3	23.55	5	23.34	22.80	-2	706	-0.28%
2020/06/19	4	23.19	0	0.00	23.40	4	702	0.57%
2020/06/18	14	24.14	12	24.33	23.70	2	689	0.29%
2020/06/17	9	22.64	11	22.84	22.95	-2	614	-0.33%
2020/06/15	5	19.00	0	0.00	19.00	5	598	0.84%
2020/06/03	3	19.90	9	20.01	19.90	-6	667	-0.90%
2020/05/28	9	20.54	7	19.75	19.50	2	635	0.31%
2020/05/22	0	0.00	1	18.20	17.95	-1	568	-0.18%
2020/05/21	0	0.00	8	18.15	18.50	-8	565	-1.41%
2020/05/20	3	17.45	0	0.00	17.45	3	549	0.55%
2020/05/13	1	18.15	0	0.00	18.10	1	550	0.18%
2020/05/11	0	0.00	5	18.30	18.35	-5	547	-0.91%
2020/05/08	4	18.30	0	0.00	18.25	4	541	0.74%
2020/05/06	5	18.05	0	0.00	18.05	5	522	0.96%
2020/04/16	2	18.80	2	18.53	18.80	0	535	0.00%
2020/04/15	3	18.50	0	0.00	18.60	3	534	0.56%
2020/04/13	2	18.00	1	18.00	18.00	1	531	0.19%
2020/04/10	0	0.00	1	17.70	17.95	-1	534	-0.19%
2020/04/09	0	0.00	1	17.90	18.00	-1	546	-0.18%
2020/04/08	1	17.00	0	0.00	17.80	1	550	0.18%
2020/04/07	3	17.25	3	17.03	17.25	0	554	0.00%
2020/04/01	3	15.95	1	16.00	15.95	2	554	0.36%
2020/03/30	2	15.30	2	15.43	15.30	0	564	0.00%
2020/03/27	6	15.80	6	16.30	15.80	0	563	0.00%
2020/03/26	3	15.92	2	16.05	15.95	1	565	0.18%
2020/03/25	0	0.00	2	15.75	15.80	-2	555	-0.36%
2020/03/19	1	12.15	0	0.00	12.15	1	565	0.18%
2020/03/18	1	14.15	0	0.00	13.50	1	549	0.18%
2020/03/12	2	18.90	0	0.00	18.90	2	479	0.42%
2020/03/11	0	0.00	1	20.95	20.95	-1	469	-0.21%
2020/03/10	1	19.70	0	0.00	20.40	1	467	0.21%
2020/03/09	1	20.95	0	0.00	20.50	1	461	0.22%
2020/03/02	0	0.00	7	23.15	22.45	-7	460	-1.52%
2020/02/27	1	23.00	0	0.00	23.00	1	463	0.22%
2020/02/26	0	0.00	1	23.90	23.90	-1	460	-0.22%
2020/02/25	1	23.20	0	0.00	23.80	1	466	0.21%
2020/02/24	1	23.80	3	23.80	23.90	-2	469	-0.43%
2020/02/20	1	24.60	1	25.00	24.60	0	492	0.00%
2020/02/19	1	24.90	3	24.90	24.90	-2	520	-0.38%
2020/02/18	6	24.98	10	24.64	25.00	-4	530	-0.75%
2020/02/17	3	24.20	3	24.33	24.20	0	525	0.00%
2020/02/11	1	23.15	0	0.00	23.20	1	579	0.17%
2020/02/06	1	23.35	0	0.00	23.75	1	591	0.17%
2020/02/04	0	0.00	50	22.80	23.10	-50	622	-8.03%
2020/01/31	1	24.35	0	0.00	24.35	1	615	0.16%
2020/01/30	5	24.99	3	24.75	24.50	2	611	0.33%
2020/01/17	0	0.00	2	26.85	26.80	-2	603	-0.33%
2020/01/15	0	0.00	0.6	26.60	26.60	-0.6	621	-0.10%
2020/01/14	0	0.00	0	26.80	26.80	0	623	-0.01%
2020/01/13	3	26.60	3	26.38	26.60	0	622	0.00%
2020/01/06	4	27.60	0	0.00	27.20	4	639	0.63%
2020/01/03	0	0.00	10	28.35	28.45	-10	636	-1.57%
2019/12/26	1	27.30	1	27.55	27.20	0	587	0.00%
2019/12/25	3	27.15	3	26.77	27.15	0	578	0.00%
2019/12/23	1	26.95	0	0.00	26.70	1	580	0.17%
2019/12/19	3	26.68	2	26.95	26.75	1	567	0.18%
2019/12/18	4	26.55	4	26.58	26.55	0	551	0.00%
2019/12/17	0	0.00	2	26.65	26.70	-2	544	-0.37%
2019/12/13	0	0.00	15	25.09	25.00	-15	518	-2.89%
2019/12/12	1	25.30	7	25.39	25.30	-6	514	-1.17%
2019/12/11	4	25.19	0	0.00	25.15	4	511	0.78%
2019/12/10	3	25.53	1	25.40	25.70	2	507	0.39%
2019/12/09	3	25.45	3	25.58	25.50	0	509	0.00%
2019/12/06	4	25.70	4	25.25	25.70	0	510	0.00%
2019/12/05	0	0.00	2	25.05	25.10	-2	507	-0.39%
2019/12/03	4	24.90	4	24.44	24.90	0	506	0.00%
2019/11/28	5	25.22	4	25.53	25.10	1	498	0.20%
2019/11/26	1	25.80	3	25.55	25.55	-2	499	-0.40%
2019/11/25	4	25.19	3	25.10	25.20	1	496	0.20%
2019/11/22	2	25.05	2	25.30	25.10	0	498	0.00%
2019/11/21	0	0.00	2	25.00	25.10	-2	499	-0.40%
2019/11/20	5	24.91	3	25.00	24.85	2	504	0.40%
2019/11/18	0	0.00	1	25.20	25.00	-1	495	-0.20%
2019/11/15	4	25.35	3	25.80	25.35	1	468	0.21%
2019/11/12	16	25.78	0	0.00	26.00	16	461	3.47%
2019/11/11	2	26.78	0	0.00	26.65	2	430	0.46%
2019/11/08	1	27.95	0	0.00	27.95	1	416	0.24%
2019/11/06	2	28.50	0	0.00	28.35	2	421	0.47%
2019/11/04	2	28.55	0	0.00	28.95	2	422	0.47%
2019/10/31	1	29.00	0	0.00	29.85	1	402	0.25%
2019/10/29	1	28.95	2	29.05	28.90	-1	398	-0.25%
2019/10/25	2	29.20	3	29.42	29.20	-1	409	-0.24%
2019/10/24	10	29.55	0	0.00	29.50	10	405	2.47%
2019/10/23	1	28.35	1	28.30	28.35	0	397	0.00%
2019/10/22	4	28.20	4	28.10	28.05	0	401	0.00%
2019/10/18	3	28.15	3	28.20	28.15	0	419	0.00%
2019/10/17	1	27.80	1	27.65	27.80	0	426	0.00%
2019/10/16	2	28.48	1	28.45	28.30	1	464	0.22%
2019/10/15	1	28.85	0	0.00	28.80	1	575	0.17%
2019/10/09	1	29.55	0	0.00	29.00	1	581	0.17%
2019/10/08	1	29.70	0	0.00	29.70	1	581	0.17%
2019/10/04	2	29.98	2	30.28	29.95	0	593	0.00%
2019/10/01	1	30.35	1	30.30	30.35	0	620	0.00%
2019/09/25	2	30.15	133	30.37	30.15	-131	735	-17.81%	大賣/鉅額交易
2019/09/24	1	30.70	1	30.95	30.60	0	775	0.00%
2019/09/23	2	30.75	2	30.95	30.70	0	779	0.00%
2019/09/18	2	30.85	2.3	30.81	30.85	-0.3	811	-0.04%
2019/09/17	2	30.65	2	30.80	30.50	0	808	0.00%
2019/09/16	2	30.60	0	0.00	30.55	2	818	0.24%
2019/09/12	2	30.75	2	30.93	30.80	0	827	0.00%
2019/09/09	4	30.98	0	0.00	30.95	4	830	0.48%
2019/09/05	1	31.65	1	32.00	31.70	0	849	0.00%
2019/09/04	1	31.45	0	0.00	31.70	1	852	0.12%
2019/09/03	1	31.55	2	31.95	31.45	-1	859	-0.12%
2019/09/02	0	0.00	1	31.55	31.80	-1	860	-0.12%
2019/08/30	1	31.55	0	0.00	31.35	1	863	0.12%
2019/08/29	2	31.30	0	0.00	31.05	2	863	0.23%
2019/08/28	1	31.15	1	31.25	31.25	0	864	0.00%
2019/08/27	1	30.90	1	31.05	30.90	0	863	0.00%
2019/08/26	0	0.00	1	30.85	30.80	-1	869	-0.12%
2019/08/23	1	31.95	2	32.25	31.85	-1	865	-0.12%
2019/08/22	2	32.10	3	31.97	32.10	-1	859	-0.12%
2019/08/21	1	31.55	1	31.70	31.45	0	852	0.00%
2019/08/16	1	30.80	0	0.00	31.75	1	855	0.12%
2019/08/15	1	30.25	0	0.00	30.35	1	850	0.12%
2019/08/13	2	30.35	2	30.60	30.30	0	851	0.00%
2019/08/12	3	31.00	3	30.98	31.00	0	858	0.00%
2019/08/08	2	30.80	2	30.85	30.80	0	860	0.00%
2019/08/07	6	30.53	3	30.63	30.40	3	860	0.35%
2019/08/06	2	29.80	0	0.00	30.80	2	867	0.23%
2019/08/05	1	30.95	2	30.85	30.95	-1	869	-0.12%
2019/08/01	3	32.62	1	32.80	32.15	2	885	0.23%
2019/07/31	0	0.00	3	32.80	32.95	-3	884	-0.34%
2019/07/25	2	34.20	2	34.15	34.20	0	894	0.00%
2019/07/23	2	34.30	2	34.50	34.15	0	906	0.00%
2019/07/18	0	0.00	10	34.50	34.15	-10	894	-1.12%
2019/07/17	10	35.18	8	35.01	35.30	2	850	0.24%
2019/07/16	0	0.00	1	32.55	32.50	-1	737	-0.14%
2019/07/15	2	33.15	3	32.80	33.15	-1	734	-0.14%
2019/07/12	1	33.30	0	0.00	32.65	1	746	0.13%
2019/07/10	2	32.63	2	32.68	32.85	0	769	0.00%
2019/07/09	2	32.48	1	32.45	32.30	1	775	0.13%
2019/07/05	1	34.15	1	34.05	34.15	0	816	0.00%
2019/07/04	0	0.00	10	34.50	34.00	-10	835	-1.20%
2019/07/03	1	34.75	3	34.57	34.25	-2	841	-0.24%
2019/07/02	28	34.74	9	35.04	34.70	19	843	2.25%
2019/07/01	2	33.35	4	33.56	33.85	-2	759	-0.26%
2019/06/27	1	32.00	21	31.84	32.00	-20	799	-2.50%
2019/06/20	2	32.45	14	32.25	32.45	-12	1,079	-1.11%
2019/06/17	0	0.00	5	31.50	31.55	-5	1,480	-0.34%
2019/06/13	8	32.09	12	31.64	31.65	-4	1,539	-0.26%
2019/06/11	0	0.00	1	31.00	31.10	-1	1,578	-0.06%
2019/06/10	2	30.65	2	30.50	30.40	0	1,595	0.00%
2019/06/05	0	0.00	1	31.05	30.80	-1	1,651	-0.06%
2019/06/03	1	30.75	1	30.70	30.75	0	1,685	0.00%
2019/05/31	2	31.50	21	31.65	31.50	-19	1,711	-1.11%
2019/05/29	2	30.50	0	0.00	30.40	2	1,867	0.11%
2019/05/28	1	30.25	1	30.45	30.45	0	1,893	0.00%
2019/05/24	4	30.60	0	0.00	30.40	4	1,961	0.20%
2019/05/23	2	30.45	0	0.00	30.50	2	2,006	0.10%
2019/05/10	0	0.00	3	34.10	33.60	-3	2,434	-0.12%
2019/05/09	7	34.19	0	0.00	33.40	7	2,425	0.29%
2019/05/06	1	36.05	1	35.75	35.65	0	2,453	0.00%
2019/05/03	5	36.84	5	36.91	36.95	0	2,450	0.00%
2019/04/30	1	35.75	3	35.27	36.10	-2	2,451	-0.08%
2019/04/29	3	35.30	62	35.14	35.00	-59	2,475	-2.38%
2019/04/26	3	37.35	0	0.00	37.05	3	2,519	0.12%
2019/04/25	26	38.48	0	0.00	37.90	26	2,597	1.00%
2019/04/24	0	0.00	2	38.25	37.95	-2	2,598	-0.08%
2019/04/23	0	0.00	10	38.20	38.15	-10	2,598	-0.38%
2019/04/19	11	38.90	0	0.00	39.05	11	2,627	0.42%
2019/04/18	1	39.20	0	0.00	38.70	1	2,661	0.04%
2019/04/17	0	0.00	2	39.25	39.15	-2	2,673	-0.07%
2019/04/16	13	39.13	2	38.68	38.60	11	2,660	0.41%
2019/04/15	0	0.00	3	39.30	39.40	-3	2,648	-0.11%
2019/04/12	28	40.01	3	39.50	39.20	25	2,649	0.94%
2019/04/11	3	41.10	2	41.15	40.50	1	2,617	0.04%
2019/04/10	2	40.75	2	41.13	40.75	0	2,603	0.00%
2019/04/09	2	40.55	2	40.95	40.50	0	2,582	0.00%
2019/04/08	5	40.93	5	40.97	40.65	0	2,575	0.00%
2019/04/02	33	40.46	4	40.71	40.60	29	2,560	1.13%
2019/04/01	3	42.28	3	42.08	41.10	0	2,534	0.00%
2019/03/29	1	41.10	0	0.00	41.40	1	2,477	0.04%
2019/03/28	0	0.00	1	41.00	41.00	-1	2,477	-0.04%
2019/03/27	9	42.54	8	41.99	41.50	1	2,466	0.04%
2019/03/26	17	42.18	2	40.58	42.50	15	2,344	0.64%
2019/03/25	26	40.28	12	39.75	39.70	14	2,251	0.62%
2019/03/22	68	42.18	81	43.22	41.55	-13	2,227	-0.58%
2019/03/21	95	43.34	24	41.93	43.00	71	2,109	3.37%
2019/03/20	5	39.50	6	39.83	39.60	-1	1,930	-0.05%
2019/03/19	7	38.92	3	39.30	38.60	4	1,883	0.21%
2019/03/18	1	39.05	1	38.40	38.10	0	1,849	0.00%
2019/03/15	2	39.45	3	39.03	38.85	-1	1,851	-0.05%
2019/03/14	4	39.20	7	39.38	38.60	-3	1,857	-0.16%
2019/03/13	10	38.83	6	38.68	38.90	4	1,962	0.20%
2019/03/12	3	39.03	7	38.75	38.30	-4	1,958	-0.20%
2019/03/11	2	37.73	9	37.87	37.50	-7	1,959	-0.36%
2019/03/08	1	37.50	1	38.00	38.10	0	2,035	0.00%
2019/03/07	4	38.64	0	0.00	38.30	4	2,140	0.19%
2019/03/06	11	39.35	1	39.25	39.30	10	2,194	0.46%
2019/03/05	7	40.08	10	40.05	39.40	-3	2,190	-0.14%
2019/03/04	4	39.44	11	39.62	39.45	-7	2,128	-0.33%
2019/02/27	4	37.15	1	37.75	37.95	3	2,077	0.14%
2019/02/26	1	38.65	1	37.50	37.65	0	2,211	0.00%
2019/02/25	2	38.30	0	0.00	38.25	2	2,267	0.09%
2019/02/22	3	37.63	2	37.80	37.70	1	2,233	0.04%
2019/02/21	14	38.58	19	38.17	38.30	-5	2,191	-0.23%
2019/02/20	8	36.13	9	36.29	35.90	-1	1,984	-0.05%
2019/02/19	4	35.94	4	35.64	35.60	0	1,931	0.00%
2019/02/18	5	34.97	11	34.91	35.05	-6	1,902	-0.32%
2019/02/15	2	34.35	4	34.74	34.35	-2	1,891	-0.11%
2019/02/14	4	35.59	3	36.05	35.25	1	1,885	0.05%
2019/02/13	1	35.45	4	35.18	35.10	-3	1,859	-0.16%
2019/02/11	0	0.00	2	34.23	34.30	-2	1,854	-0.11%
2019/01/29	1	33.35	1	33.30	33.45	0	1,936	0.00%
2019/01/28	1	33.60	0	0.00	33.45	1	1,950	0.05%
2019/01/25	2	34.08	33	34.26	33.75	-31	2,005	-1.55%
2019/01/22	3	32.97	0	0.00	32.80	3	2,030	0.15%
2019/01/21	1	34.00	1	33.90	33.70	0	2,036	0.00%
2019/01/18	5	33.42	6	33.93	34.25	-1	2,033	-0.05%
2019/01/17	12	33.39	13	34.18	32.90	-1	2,008	-0.05%
2019/01/15	1	32.30	2	32.40	32.45	-1	1,986	-0.05%
2019/01/14	1	32.85	1	32.30	32.00	0	2,002	0.00%
2019/01/11	5	32.85	3	32.80	32.30	2	2,014	0.10%
2019/01/10	9	32.58	6	32.57	32.65	3	1,995	0.15%
2019/01/09	0	0.00	2	32.38	31.90	-2	1,976	-0.10%
2019/01/08	0	0.00	1	31.15	31.25	-1	1,976	-0.05%
2019/01/07	0	0.00	2	30.95	31.00	-2	2,007	-0.10%
2019/01/04	5	29.86	2	29.55	30.10	3	2,047	0.15%
2019/01/03	2	30.73	0	0.00	30.60	2	2,079	0.10%
2019/01/02	0	0.00	2	32.20	31.20	-2	2,148	-0.09%
2018/12/26	1	31.50	0	0.00	30.35	1	2,217	0.05%
2018/12/25	2	30.85	10	31.00	30.80	-8	2,244	-0.36%
2018/12/24	4	31.75	4	31.43	31.70	0	2,260	0.00%
2018/12/22	1	31.20	0	0.00	31.00	1	2,266	0.04%
2018/12/21	1	30.45	2	30.85	31.60	-1	2,298	-0.04%
2018/12/20	7	31.32	3	30.80	31.55	4	2,361	0.17%
2018/12/19	1	32.55	1	33.15	32.85	0	2,382	0.00%
2018/12/18	2	33.28	0	0.00	33.00	2	2,409	0.08%
2018/12/17	3	34.38	1	33.95	33.65	2	2,427	0.08%
2018/12/13	8	34.93	3	35.03	34.30	5	2,430	0.21%
2018/12/12	0	0.00	1	34.00	34.05	-1	2,407	-0.04%
2018/12/10	2	33.30	0.5	32.90	32.90	1.5	2,430	0.06%
2018/12/07	3	34.48	3	34.40	34.30	0	2,432	0.00%
2018/12/06	6	35.79	7	35.29	34.00	-1	2,422	-0.04%
2018/12/05	1	34.25	3	34.00	34.95	-2	2,314	-0.09%
2018/12/04	5	35.89	6	35.74	34.90	-1	2,353	-0.04%
2018/12/03	2	35.40	11	35.88	36.00	-9	2,361	-0.38%
2018/11/30	5.5	33.89	29	34.27	34.15	-23.5	2,288	-1.03%
2018/11/29	12	33.16	18	32.62	32.15	-6	2,224	-0.27%
2018/11/28	90	31.84	10	31.80	32.20	80	2,249	3.56%
2018/11/27	1	31.50	2	31.30	31.70	-1	2,247	-0.04%
2018/11/26	3	31.65	4	31.15	31.05	-1	2,243	-0.04%
2018/11/23	15	31.39	0	0.00	31.00	15	2,215	0.68%
2018/11/22	8	32.91	16	33.23	33.95	-8	2,064	-0.39%
2018/11/21	0	0.00	1	31.00	30.90	-1	2,004	-0.05%
2018/11/19	2	30.50	7	30.72	30.85	-5	2,042	-0.24%
2018/11/14	3	29.88	1	29.60	29.40	2	2,044	0.10%
2018/11/13	2	28.60	1	28.95	29.95	1	2,074	0.05%
2018/11/12	5	29.80	0	0.00	29.60	5	2,087	0.24%
2018/11/08	10	32.50	4	32.35	31.10	6	2,188	0.27%
2018/11/07	3	31.62	1	31.55	31.95	2	2,217	0.09%
2018/11/06	6	32.42	4	33.40	30.70	2	2,294	0.09%
2018/11/05	1	32.25	1	31.70	31.70	0	2,259	0.00%
2018/11/02	1	31.55	4	32.41	32.05	-3	2,290	-0.13%
2018/11/01	1	30.15	1	30.85	31.00	0	2,346	0.00%
2018/10/31	0	0.00	1	29.10	29.65	-1	2,376	-0.04%
2018/10/26	1	28.60	0	0.00	28.60	1	2,488	0.04%
2018/10/25	1	29.40	0	0.00	29.30	1	2,730	0.04%
2018/10/24	5	30.54	1	32.00	31.05	4	2,742	0.15%
2018/10/22	5	31.90	0	0.00	31.85	5	2,810	0.18%
2018/10/19	3	30.55	1	30.35	31.45	2	2,900	0.07%
2018/10/18	3	30.80	4	30.71	30.65	-1	3,062	-0.03%
2018/10/17	1	31.15	5	31.05	30.90	-4	3,309	-0.12%
2018/10/16	2	30.80	2	30.90	30.45	0	3,832	0.00%
2018/10/15	0	0.00	6	30.48	30.60	-6	4,107	-0.15%
2018/10/12	2	28.30	1	28.00	29.00	1	4,199	0.02%
2018/10/11	5	27.50	0	0.00	27.50	5	4,191	0.12%
2018/10/09	24	31.11	0	0.00	30.55	24	4,204	0.57%
2018/10/08	0	0.00	1	34.50	33.50	-1	4,172	-0.02%
2018/10/05	3	35.67	0	0.00	34.10	3	4,205	0.07%
2018/10/04	1	36.85	2	37.05	37.15	-1	4,294	-0.02%
2018/10/03	3	37.82	0	0.00	36.90	3	4,351	0.07%
2018/10/02	5	39.47	0	0.00	38.90	5	4,453	0.11%
2018/10/01	0	0.00	15	38.85	38.85	-15	4,481	-0.33%
2018/09/28	3	39.43	6	39.27	38.70	-3	4,577	-0.07%
2018/09/27	5	39.45	2	40.00	39.10	3	4,661	0.06%
2018/09/26	0	0.00	10	38.50	38.90	-10	4,671	-0.21%
2018/09/25	1	38.70	1	38.45	38.05	0	4,896	0.00%
2018/09/21	1	38.65	1	38.70	38.75	0	4,916	0.00%
2018/09/20	1	38.30	0	0.00	38.30	1	5,004	0.02%
2018/09/19	2	39.20	0	0.00	38.90	2	5,050	0.04%
2018/09/18	2	38.40	2	39.80	38.95	0	5,101	0.00%
2018/09/17	5	40.30	1	40.50	40.20	4	5,127	0.08%
2018/09/14	5	41.14	10	40.58	41.40	-5	5,143	-0.10%
2018/09/13	1	39.65	0	0.00	38.80	1	5,159	0.02%
2018/09/12	2	39.45	2	38.40	39.45	0	5,204	0.00%
2018/09/11	3	39.00	3	38.67	39.00	0	5,319	0.00%
2018/09/10	34	38.07	0	0.00	37.40	34	5,413	0.63%
2018/09/07	10	42.05	1	43.00	40.35	9	5,703	0.16%
2018/09/06	3	43.50	0	0.00	43.50	3	6,145	0.05%
2018/09/05	3	43.40	4	43.15	44.20	-1	6,697	-0.01%
2018/09/04	5	44.37	1	46.05	44.00	4	7,180	0.06%
2018/08/31	0	0.00	3	48.15	48.05	-3	7,891	-0.04%
2018/08/28	0.2	48.65	0	0.00	48.40	0.2	8,334	0.00%
2018/08/24	1	46.50	0	0.00	46.60	1	8,362	0.01%
2018/08/23	0	0.00	1	48.15	48.10	-1	8,440	-0.01%
2018/08/22	0	0.00	11	48.80	48.65	-11	8,465	-0.13%
2018/08/21	3	49.20	1	49.20	48.85	2	8,484	0.02%
2018/08/20	1	48.00	6	48.35	48.50	-5	8,519	-0.06%
2018/08/16	0	0.00	4	48.75	50.00	-4	8,625	-0.05%
2018/08/15	3	50.77	15	50.45	50.00	-12	8,679	-0.14%
2018/08/14	2	50.00	2	50.00	49.80	0	8,709	0.00%
2018/08/13	16	49.23	36	49.95	49.25	-20	8,686	-0.23%
2018/08/10	2	54.05	2	54.50	53.60	0	8,606	0.00%
2018/08/08	9.1	56.03	18	56.83	55.10	-8.9	8,672	-0.10%
2018/08/07	3	55.20	6	55.60	54.60	-3	8,582	-0.03%
2018/08/06	8	56.46	51	57.09	56.20	-43	8,556	-0.50%
2018/08/03	5	56.80	6	57.38	56.80	-1	8,554	-0.01%
2018/08/02	6	56.78	8	57.14	57.00	-2	8,524	-0.02%
2018/08/01	15	58.88	28	59.18	58.10	-13	8,471	-0.15%
2018/07/31	1	57.00	3	56.87	57.20	-2	8,210	-0.02%
2018/07/30	12	56.16	6	56.78	55.60	6	8,182	0.07%
2018/07/27	6	57.78	6	57.37	57.80	0	8,134	0.00%
2018/07/26	17	57.81	9	58.24	56.80	8	8,083	0.10%
2018/07/25	9	59.47	10	60.29	58.60	-1	7,997	-0.01%
2018/07/24	13	59.32	8	58.76	59.50	5	7,856	0.06%
2018/07/23	54	59.05	12	57.64	58.30	42	7,649	0.55%
2018/07/20	28	56.05	20	56.95	58.50	8	7,184	0.11%
2018/07/19	31	53.62	13	53.68	53.20	18	6,947	0.26%
2018/07/18	14	51.89	0	0.00	51.00	14	6,880	0.20%
2018/07/17	0	0.00	1	52.60	52.20	-1	6,907	-0.01%
2018/07/16	0	0.00	5	53.50	52.10	-5	6,905	-0.07%
2018/07/12	4	53.68	4	54.18	53.50	0	6,954	0.00%
2018/07/11	15	51.01	1	52.20	52.80	14	6,922	0.20%
2018/07/10	4	52.05	22	51.96	52.10	-18	7,101	-0.25%
2018/07/09	13	50.28	10	49.22	49.30	3	7,109	0.04%
2018/07/06	13	48.62	19	50.47	50.80	-6	7,327	-0.08%
2018/07/05	12	50.97	5	50.16	48.30	7	7,426	0.09%
2018/07/04	10	52.64	2	53.30	52.40	8	7,514	0.11%
2018/07/03	65	55.42	7	56.77	53.20	58	7,434	0.78%
2018/07/02	4	60.18	2	59.55	59.10	2	7,182	0.03%
2018/06/29	3	59.60	9	59.61	60.60	-6	7,140	-0.08%
2018/06/28	2	55.40	1	56.40	56.00	1	7,028	0.01%
2018/06/27	5	57.80	0	0.00	55.80	5	6,982	0.07%
2018/06/22	0	0.00	3	59.40	58.10	-3	6,913	-0.04%
2018/06/21	7	59.47	8	60.91	59.90	-1	6,876	-0.01%
2018/06/20	9	56.10	1	62.00	58.80	8	6,826	0.12%
2018/06/19	5	62.00	2	62.95	62.30	3	6,705	0.04%
2018/06/15	14	69.13	5	68.52	67.00	9	6,598	0.14%
2018/06/14	31	69.85	39	70.17	70.00	-8	6,259	-0.13%
2018/06/13	10	69.65	42	70.44	70.90	-32	5,770	-0.55%
2018/06/12	27	61.53	11.1	62.67	64.50	15.9	5,218	0.30%
2018/06/11	3	58.27	4	58.70	58.70	-1	4,735	-0.02%
2018/06/08	40	52.28	86	52.95	53.40	-46	4,502	-1.02%
2018/06/07	3	49.27	1	49.25	48.60	2	3,931	0.05%
2018/06/06	20	50.88	18	50.84	49.40	2	3,884	0.05%
2018/06/05	8	48.93	13.1	49.80	49.75	-5.1	3,745	-0.14%
2018/06/04	6	48.72	3	48.35	48.00	3	3,531	0.08%
2018/06/01	3	47.93	3	48.32	47.80	0	3,518	0.00%
2018/05/31	17	47.61	14	48.09	48.15	3	3,505	0.09%
2018/05/30	0	0.00	1	46.00	45.80	-1	3,437	-0.03%
2018/05/29	5	47.30	6	47.02	46.75	-1	3,440	-0.03%
2018/05/28	10	47.38	4	47.43	46.95	6	3,490	0.17%
2018/05/25	12	47.33	14	48.14	47.60	-2	3,710	-0.05%
2018/05/24	17	48.02	20	48.19	48.40	-3	3,691	-0.08%
2018/05/23	2	48.55	8	47.86	46.75	-6	3,718	-0.16%
2018/05/22	12	46.43	20	46.85	47.10	-8	3,657	-0.22%
2018/05/16	11	44.05	3	44.10	43.85	8	3,523	0.23%
2018/05/15	1	42.40	7	42.63	42.05	-6	3,458	-0.17%
2018/05/14	0	0.00	2.8	43.51	43.50	-2.8	3,480	-0.08%
2018/05/11	4	41.40	1	41.85	41.75	3	3,471	0.09%
2018/05/10	1	41.00	2	41.10	40.90	-1	3,448	-0.03%
2018/05/09	1	42.00	0	0.00	41.50	1	3,474	0.03%
2018/04/27	9	40.96	3	40.78	42.30	6	3,803	0.16%
2018/04/26	9	40.79	1	40.25	40.50	8	3,795	0.21%
2018/04/25	6	43.81	1	43.55	43.65	5	3,729	0.13%
2018/04/24	12	43.36	8	44.54	44.05	4	3,707	0.11%
2018/04/23	4	46.60	2	48.00	46.10	2	3,723	0.05%
2018/04/20	0	0.00	1	48.50	48.00	-1	3,673	-0.03%
2018/04/19	0	0.00	1	47.85	47.60	-1	3,692	-0.03%
2018/04/18	12	48.13	1	47.80	47.55	11	3,676	0.30%
2018/04/17	14.4	50.04	12	49.80	48.85	2.4	3,588	0.07%
2018/04/16	10	52.29	48	52.55	51.70	-38	3,490	-1.09%
2018/04/13	18	50.18	16	50.42	49.40	2	3,247	0.06%
2018/04/12	49	49.55	36	49.77	50.20	13	3,112	0.42%
2018/04/11	6	48.41	11	48.30	47.15	-5	2,850	-0.18%
2018/04/10	12	47.02	16	46.66	46.10	-4	2,660	-0.15%
2018/04/09	1	44.40	1	44.75	44.70	0	2,465	0.00%
2018/04/03	1	44.10	0	0.00	44.40	1	2,467	0.04%
2018/04/02	7	44.38	7	44.47	44.40	0	2,458	0.00%
2018/03/31	2	44.00	3	43.72	43.75	-1	2,456	-0.04%
2018/03/30	1	44.10	2	43.75	43.95	-1	2,461	-0.04%
2018/03/29	2	44.98	10	44.80	44.55	-8	2,464	-0.32%
2018/03/28	2	44.28	6	44.24	44.20	-4	2,437	-0.16%
2018/03/27	2	44.20	4	43.68	44.20	-2	2,433	-0.08%
2018/03/23	6	42.20	4	41.81	42.20	2	2,437	0.08%
2018/03/22	0	0.00	4	43.90	43.25	-4	2,426	-0.16%
2018/03/20	1	43.80	1	43.30	42.95	0	2,402	0.00%
2018/03/19	1	43.15	0	0.00	43.25	1	2,407	0.04%
2018/03/16	2	44.85	2	43.95	43.80	0	2,405	0.00%
2018/03/15	6	44.48	9	44.53	44.25	-3	2,414	-0.12%
2018/03/14	1	43.15	1	43.15	43.20	0	2,389	0.00%
2018/03/08	2	43.30	2	43.05	43.10	0	2,457	0.00%
2018/03/07	2	43.00	1	42.90	42.50	1	2,455	0.04%
2018/03/05	3	44.90	2	44.53	43.90	1	2,490	0.04%
2018/03/02	6	44.97	2	45.05	44.80	4	2,467	0.16%
2018/03/01	22	46.02	48	46.11	45.90	-26	2,443	-1.06%
2018/02/27	46	47.99	27	46.84	46.35	19	2,384	0.80%
2018/02/26	0	0.00	3	44.23	44.75	-3	2,139	-0.14%
2018/02/23	11	43.65	12.7	44.23	43.90	-1.7	2,108	-0.08%
2018/02/22	0	0.00	1	41.25	41.55	-1	2,071	-0.05%
2018/02/21	3	42.17	1	41.75	41.75	2	2,061	0.10%
2018/02/12	1	40.70	1	41.25	40.40	0	2,059	0.00%
2018/02/09	8	40.03	6	40.65	40.50	2	2,120	0.09%
2018/02/08	3	42.05	3.3	42.68	42.40	-0.3	2,125	-0.01%
2018/02/07	6	42.71	5	42.76	42.20	1	2,142	0.05%
2018/02/06	3.3	42.44	0	0.00	40.80	3.3	2,139	0.15%
2018/02/05	2	41.10	2	43.45	43.85	0	2,106	0.00%
2018/02/02	0	0.00	5	43.05	42.95	-5	2,115	-0.24%
2018/02/01	7	44.20	2	44.18	43.45	5	2,204	0.23%
2018/01/31	2	44.18	3	43.98	43.50	-1	2,222	-0.04%
2018/01/30	1	42.50	6	42.85	43.10	-5	2,201	-0.23%
2018/01/29	6	43.74	19	43.76	43.85	-13	2,210	-0.59%
2018/01/26	6.2	42.48	2	42.03	42.10	4.2	2,164	0.19%
2018/01/25	14	42.62	1	44.00	42.00	13	2,207	0.59%
2018/01/24	16	41.54	13	42.62	42.55	3	2,187	0.14%
2018/01/23	6	40.87	0	0.00	41.10	6	2,133	0.28%
2018/01/22	5	41.50	0	0.00	41.10	5	2,214	0.23%
2018/01/19	0	0.00	1	40.20	40.20	-1	2,316	-0.04%
2018/01/18	7	40.24	22	40.71	40.10	-15	2,358	-0.64%
2018/01/17	3	39.78	9	40.04	40.30	-6	2,419	-0.25%
2018/01/15	20	38.40	1	38.85	38.95	19	2,763	0.69%
2018/01/12	1	37.20	1	37.50	36.90	0	2,979	0.00%
2018/01/11	1	35.20	1	35.20	35.20	0	3,006	0.00%
2018/01/10	7	35.45	0	0.00	35.10	7	3,060	0.23%
2018/01/05	1	38.10	0	0.00	37.60	1	3,235	0.03%
2018/01/04	1	37.75	1	38.05	37.75	0	3,295	0.00%
2018/01/02	0	0.00	1	37.30	37.25	-1	3,473	-0.03%