TPK-KY (3673)-華南永昌-鳳山券商分點個股進出

台股 » 個股 » TPK-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

TPK-KY

(3673)

可現股當沖

股價
39.40
漲跌
▲0.15
漲幅
+0.38%
成交量
1,861張
產業
上市光電類股
560人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

TPK-KY (3673)籌碼相關－華南永昌-鳳山券商分點個股進出

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

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山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	15	39.48	0	0.00	39.25	15	5,122	0.29%
2024/11/18	3	39.75	0	0.00	39.60	3	5,220	0.06%
2024/11/14	1	39.80	0	0.00	40.20	1	5,422	0.02%
2024/11/12	5.1	40.33	1	39.90	39.75	4.1	5,647	0.07%
2024/11/11	1	40.95	0	0.00	41.05	1	5,644	0.02%
2024/11/08	13	42.44	0	0.00	41.90	13	5,664	0.23%
2024/11/07	1.1	43.35	1	43.80	43.40	0.1	5,707	0.00%
2024/11/06	0	0.00	2	41.35	41.35	-2	5,714	-0.03%
2024/11/05	0	0.00	15	41.30	41.10	-15	5,780	-0.26%
2024/11/04	0	41.90	0	0.00	41.50	0	5,873	0.00%
2024/11/01	0	41.90	0	0.00	42.30	0	5,939	0.00%
2024/10/30	13	42.70	8	42.30	42.30	5	6,006	0.08%
2024/10/29	13	43.30	3	42.60	42.60	10	6,102	0.16%
2024/10/28	23	43.90	21	43.75	43.60	2	6,135	0.03%
2024/10/25	15	43.67	14	44.12	44.00	1	6,191	0.02%
2024/10/24	15	44.29	12	43.90	43.75	3	6,239	0.05%
2024/10/23	6	43.30	8	44.79	44.55	-2	6,305	-0.03%
2024/10/22	11	43.38	10	42.90	43.20	1	6,373	0.02%
2024/10/21	12	42.55	18	42.63	43.65	-6	6,583	-0.09%
2024/10/18	7	42.29	6	42.77	41.75	1	6,791	0.01%
2024/10/17	10	42.50	39	42.83	42.80	-29	6,949	-0.42%
2024/10/15	17	41.73	0	0.00	40.95	17	7,933	0.21%
2024/10/14	0	0.00	1	41.50	41.65	-1	8,105	-0.01%
2024/10/11	7	41.28	0	0.00	41.15	7	8,349	0.08%
2024/10/09	37	43.04	47	42.78	41.90	-10	8,545	-0.12%
2024/10/08	27	43.93	3	43.10	43.10	24	8,966	0.27%
2024/10/07	23	44.73	13	44.75	44.75	10	10,023	0.10%
2024/10/04	10	44.95	10	44.35	44.35	0	10,385	0.00%
2024/09/30	4	44.38	2	45.00	44.10	2	10,739	0.02%
2024/09/27	3	44.80	2	44.73	44.85	1	10,981	0.01%
2024/09/26	12	45.53	22	50.08	44.25	-10	10,979	-0.09%
2024/09/25	17	47.56	26	46.80	46.20	-9	10,653	-0.08%
2024/09/24	23.4	46.14	25	47.19	47.15	-1.6	10,545	-0.01%
2024/09/23	0	0.00	13	45.32	45.55	-13	10,257	-0.13%
2024/09/20	23.2	45.39	16	45.71	44.50	7.2	10,317	0.07%
2024/09/19	3.1	44.82	4.1	45.26	45.30	-1	10,291	-0.01%
2024/09/18	17.2	45.18	2	44.70	44.40	15.2	10,302	0.15%
2024/09/16	14	45.04	28	45.54	45.40	-14	10,366	-0.14%
2024/09/13	2	44.80	6	44.92	44.80	-4	10,515	-0.04%
2024/09/12	19.1	44.82	20	44.48	44.80	-0.9	10,838	-0.01%
2024/09/11	14	43.84	1.2	43.54	43.00	12.8	10,932	0.12%
2024/09/10	18	44.83	28	44.56	43.80	-10	10,881	-0.09%
2024/09/09	65	43.74	65	43.56	44.45	0	10,676	0.00%
2024/09/06	13	41.80	19	43.14	44.05	-6	10,580	-0.06%
2024/09/05	4	42.44	13	42.23	41.30	-9	10,445	-0.09%
2024/09/04	5	41.07	4.2	41.06	40.80	0.9	10,382	0.01%
2024/09/03	12	44.03	16.2	43.52	43.10	-4.2	10,305	-0.04%
2024/09/02	32	45.02	13	46.02	43.90	19	10,247	0.19%
2024/08/30	37	44.53	15	44.79	45.20	22	10,061	0.22%
2024/08/29	124.1	43.90	27	43.93	44.10	97.1	9,874	0.98%	大買/
2024/08/28	32.3	43.66	33	44.10	43.95	-0.7	9,786	-0.01%
2024/08/27	22.1	42.17	18	42.72	42.80	4.1	9,578	0.04%
2024/08/26	32	42.57	34	42.17	42.35	-2	9,446	-0.02%
2024/08/23	23	39.73	12	40.05	40.05	11	9,270	0.12%
2024/08/22	14	41.03	16	40.29	40.25	-2	9,330	-0.02%
2024/08/21	33	41.14	11	40.84	40.75	22	9,298	0.24%
2024/08/20	13	41.05	11	40.86	40.85	2	9,202	0.02%
2024/08/19	14	41.34	1	40.85	40.85	13	9,193	0.14%
2024/08/16	14	40.66	20	41.39	41.35	-6	9,174	-0.07%
2024/08/15	14	39.56	15	40.41	39.70	-1	9,047	-0.01%
2024/08/14	1	38.10	6	38.13	38.35	-5	8,848	-0.06%
2024/08/13	4	38.36	15	38.11	38.10	-11	8,812	-0.12%
2024/08/12	11	38.43	2	38.55	38.35	9	8,784	0.10%
2024/08/09	9	38.49	15	39.05	38.00	-6	8,759	-0.07%
2024/08/08	15	38.43	5.1	38.93	38.40	10	8,682	0.11%
2024/08/07	2.1	39.58	1	39.60	39.35	1.1	8,632	0.01%
2024/08/06	10	38.90	0.1	37.25	37.65	10	8,561	0.12%
2024/08/05	18	40.52	13.2	39.09	39.05	4.8	8,450	0.06%
2024/08/02	12.4	44.30	0.7	43.98	43.35	11.7	8,364	0.14%
2024/08/01	5.4	45.95	21	46.22	45.90	-15.7	8,303	-0.19%
2024/07/31	1.2	44.43	4	44.75	44.20	-2.8	8,205	-0.03%
2024/07/30	19.1	43.16	8	43.16	43.60	11.1	8,162	0.14%
2024/07/29	5.1	44.47	10.2	44.21	43.05	-5.1	8,101	-0.06%
2024/07/26	12.1	44.39	25.1	44.52	44.20	-13	8,037	-0.16%
2024/07/23	5.1	46.90	15.1	47.41	46.35	-10	7,975	-0.13%
2024/07/22	19.6	49.01	21	48.14	47.05	-1.4	7,856	-0.02%
2024/07/19	52.1	51.90	45	51.35	49.80	7.1	7,632	0.09%
2024/07/18	29	52.58	17	51.96	51.90	12	7,394	0.16%
2024/07/17	35.5	53.77	32	53.96	53.30	3.5	7,207	0.05%
2024/07/16	2	53.65	19	52.89	53.90	-17	6,615	-0.26%
2024/07/15	7	49.50	5	49.84	49.00	2	6,148	0.03%
2024/07/12	17	48.54	21	49.17	49.85	-4	5,947	-0.07%
2024/07/11	5	49.55	11	49.27	48.80	-6	5,698	-0.11%
2024/07/10	23	49.11	22.1	50.07	48.80	1	5,491	0.02%
2024/07/09	76	50.00	71.5	50.61	48.55	4.5	5,037	0.09%
2024/07/08	21	48.75	73	48.88	49.05	-52	3,958	-1.31%
2024/07/05	31	44.11	22	44.75	44.60	9	3,625	0.25%
2024/07/04	14	42.63	16	42.77	43.60	-2	3,482	-0.06%
2024/07/03	16.1	42.07	20	42.44	42.70	-3.9	3,317	-0.12%
2024/07/02	14	39.97	24	40.55	40.65	-10	3,086	-0.32%
2024/07/01	3	40.63	0	0.00	40.00	3	3,111	0.10%
2024/06/28	16	40.76	2	41.15	40.35	14	3,136	0.45%
2024/06/27	19	40.32	20	40.91	40.45	-1	3,188	-0.03%
2024/06/26	19	41.01	10	40.25	40.25	9	3,157	0.29%
2024/06/25	11	40.59	15	40.71	40.90	-4	3,101	-0.13%
2024/06/24	17	39.82	14	39.29	39.25	3	3,048	0.10%
2024/06/21	20	40.58	15	41.34	40.40	5	3,045	0.17%
2024/06/20	24	40.26	29	40.84	40.85	-5	2,940	-0.17%
2024/06/19	28	39.81	19	40.26	40.15	9	2,757	0.33%
2024/06/18	15	38.35	13	39.26	39.40	2	2,410	0.08%
2024/06/14	0	0.00	1	37.30	37.10	-1	2,190	-0.05%
2024/06/13	10	37.10	0	0.00	36.70	10	2,184	0.46%
2024/06/12	0	0.00	2	36.30	36.30	-2	2,200	-0.09%
2024/06/11	1	36.70	10	36.50	36.50	-9	2,208	-0.41%
2024/06/07	1	37.05	0	0.00	37.05	1	2,209	0.05%
2024/06/06	5	37.19	11	37.40	37.00	-6	2,236	-0.27%
2024/06/05	2	37.50	0	0.00	37.30	2	2,283	0.09%
2024/05/31	1	38.40	0	0.00	38.40	1	2,395	0.04%
2024/05/30	0	0.00	0	39.05	38.25	0	2,402	0.00%
2024/05/28	9	38.93	7	38.71	39.45	2	2,358	0.08%
2024/05/27	0	0.00	1	37.45	37.55	-1	2,278	-0.04%
2024/05/24	1	37.05	0	0.00	37.05	1	2,275	0.04%
2024/05/23	1	37.35	0	0.00	37.15	1	2,281	0.04%
2024/05/22	0	0.00	1	38.70	38.30	-1	2,286	-0.04%
2024/05/21	1	37.45	0	0.00	37.50	1	2,258	0.04%
2024/05/20	0	0.00	13	37.69	37.75	-13	2,239	-0.58%
2024/05/17	0	0.00	1	37.10	37.10	-1	2,250	-0.04%
2024/05/16	10	37.15	1	37.10	37.15	9	2,292	0.39%
2024/05/15	2	36.63	0	0.00	36.65	2	2,385	0.08%
2024/05/14	0	0.00	2	36.80	36.80	-2	2,380	-0.08%
2024/05/10	3	36.87	0	0.00	36.90	3	2,410	0.12%
2024/05/08	1	37.00	2	37.13	37.05	-1	2,416	-0.04%
2024/05/07	4	36.80	0	0.00	36.80	4	2,439	0.16%
2024/05/06	0	0.00	1	38.00	37.80	-1	2,436	-0.04%
2024/05/03	1	37.50	0	0.00	37.40	1	2,498	0.04%
2024/05/02	0	0.00	0	38.40	38.20	0	2,502	0.00%
2024/04/30	2	38.58	0	0.00	38.30	2	2,543	0.08%
2024/04/29	4	38.69	0.5	38.40	38.95	3.5	2,535	0.14%
2024/04/26	1	36.75	3	37.80	37.75	-2	2,507	-0.08%
2024/04/25	2	36.70	0	0.00	36.70	2	2,507	0.08%
2024/04/24	0	0.00	2	37.05	37.15	-2	2,521	-0.08%
2024/04/23	4	36.35	0	0.00	36.45	4	2,542	0.16%
2024/04/22	10	36.03	0	0.00	36.00	10	2,579	0.39%
2024/04/19	0	0.00	0	36.40	36.30	0	2,585	0.00%
2024/04/18	0	0.00	4	37.75	37.70	-4	2,577	-0.16%
2024/04/17	4	37.20	0	0.00	37.00	4	2,582	0.16%
2024/04/16	0	37.55	14	37.38	37.25	-14	2,565	-0.55%
2024/04/15	20	38.90	8	38.08	38.05	12	2,557	0.47%
2024/04/12	12	39.16	14	38.80	38.80	-2	2,563	-0.08%
2024/04/11	13	40.08	10	39.45	39.45	3	2,603	0.12%
2024/04/10	0	0.00	11.1	40.21	40.35	-11.1	2,595	-0.43%
2024/04/09	18	38.87	5	38.60	38.60	13	2,554	0.51%
2024/04/08	15	38.75	15	38.55	38.65	0	2,582	0.00%
2024/04/03	17	39.35	21.1	39.21	39.10	-4.1	2,546	-0.16%
2024/04/02	19	38.12	25.1	38.51	38.60	-6.1	2,462	-0.25%
2024/04/01	10	37.40	16.2	38.12	38.10	-6.2	2,394	-0.26%
2024/03/29	15	36.90	25	36.67	36.85	-10	2,312	-0.43%
2024/03/28	15	37.00	5	36.90	36.90	10	2,288	0.44%
2024/03/27	4	36.30	14	36.49	36.45	-10	2,223	-0.45%
2024/03/26	12	36.30	5	36.04	35.95	7	2,181	0.32%
2024/03/25	15	35.95	18	36.31	36.25	-3	2,128	-0.14%
2024/03/22	11	35.60	12	35.64	35.65	-1	2,092	-0.05%
2024/03/21	2	35.35	0	0.00	35.10	2	2,047	0.10%
2024/03/19	1	34.30	1	34.35	34.25	0	2,012	0.00%
2024/03/15	4	33.90	0	0.00	34.15	4	2,008	0.20%
2024/03/13	0	0.00	1	34.75	34.85	-1	1,972	-0.05%
2024/03/12	3	34.20	5	34.86	35.05	-2	1,957	-0.10%
2024/03/11	1	34.25	10	33.80	33.85	-9	1,933	-0.47%
2024/03/08	10	35.15	9	35.00	34.90	1	1,884	0.05%
2024/03/07	1	35.10	0	0.00	34.85	1	1,843	0.05%
2024/03/06	16	35.39	4	35.59	34.85	12	1,813	0.66%
2024/03/05	1	35.60	3	35.47	35.05	-2	1,745	-0.11%
2024/03/04	3	35.23	2	35.03	35.00	1	1,724	0.06%
2024/02/27	1	35.55	0	0.00	35.00	1	1,737	0.06%
2024/02/23	0	0.00	15	36.00	35.65	-15	1,730	-0.87%
2024/02/22	1	36.40	0	0.00	36.70	1	1,706	0.06%
2024/02/20	2	36.95	1	37.00	36.95	1	1,699	0.06%
2024/02/19	16	37.91	2	37.85	37.50	14	1,693	0.83%
2024/02/16	2	37.30	4	36.59	37.35	-2	1,662	-0.12%
2024/02/15	1	34.70	1	34.85	34.60	0	1,558	0.00%
2024/02/05	1	34.55	0	0.00	34.45	1	1,549	0.06%
2024/02/01	1	35.60	2	35.55	35.50	-1	1,508	-0.07%
2024/01/31	0	36.00	1	35.70	35.70	-1	1,501	-0.07%
2024/01/30	2	36.40	0	0.00	36.15	2	1,491	0.13%
2024/01/29	0	0.00	4	36.93	36.90	-4	1,464	-0.27%
2024/01/26	14	37.37	13	36.68	36.35	1	1,447	0.07%
2024/01/25	10	36.70	10	36.50	36.50	0	1,376	0.00%
2024/01/24	7	36.09	22	36.77	36.70	-15	1,352	-1.11%
2024/01/23	10	35.74	2	35.30	35.30	8	1,301	0.61%
2024/01/22	3	35.37	0	0.00	35.30	3	1,299	0.23%
2024/01/19	2	35.58	0	0.00	35.60	2	1,289	0.16%
2024/01/18	0	0.00	13	35.55	35.70	-13	1,266	-1.03%
2024/01/17	25	35.72	11	35.80	34.80	14	1,249	1.12%
2024/01/16	18	36.54	15	36.25	36.10	3	1,219	0.25%
2024/01/12	13	36.50	13	35.60	35.35	0	1,165	0.00%
2024/01/11	0	0.00	0	36.20	36.30	0	1,146	0.00%
2024/01/10	20	35.80	35	35.40	35.05	-15	1,136	-1.32%
2024/01/09	20	37.15	20	35.92	35.80	0	1,132	0.00%
2024/01/08	17	37.09	16	36.63	36.50	1	1,113	0.09%
2024/01/05	46	37.50	30.1	37.30	37.40	15.9	1,096	1.45%
2024/01/04	11	37.26	35	37.03	37.05	-24	1,012	-2.37%
2024/01/03	20	38.10	9	37.25	37.25	11	972	1.13%
2024/01/02	18	36.76	20.1	38.13	38.10	-2.1	907	-0.23%
2023/12/29	10	36.60	10	36.20	36.20	0	840	0.00%
2023/12/28	10	36.35	10	36.55	36.50	0	829	0.00%
2023/12/27	10	35.85	11	35.85	35.85	-1	808	-0.12%
2023/12/26	13	35.40	15	35.62	35.65	-2	809	-0.25%
2023/12/25	22	34.92	20	35.05	34.85	2	793	0.25%
2023/12/22	0	35.00	0	0.00	34.30	0	789	0.00%
2023/12/18	1	35.05	0	0.00	35.05	1	801	0.12%
2023/12/15	2	35.50	1	35.70	35.30	1	808	0.12%
2023/12/14	12	35.20	12	35.05	35.05	0	802	0.00%
2023/12/13	13	35.25	13	34.83	34.70	0	806	0.00%
2023/12/12	10	35.10	10	35.30	35.15	0	829	0.00%
2023/12/08	1	35.10	18	35.05	34.75	-17	840	-2.02%
2023/12/07	0	35.70	0	0.00	35.25	0	841	0.00%
2023/12/06	20	36.20	2	35.50	35.50	18	843	2.13%
2023/12/05	20	36.03	20	36.01	36.00	0	842	0.00%
2023/12/04	10	35.95	31	35.90	35.85	-21	834	-2.52%
2023/12/01	12	35.58	10	35.50	35.50	2	838	0.24%
2023/11/29	20	35.80	0	0.00	35.50	20	854	2.34%
2023/11/28	16	35.50	17	35.29	35.60	-1	870	-0.11%
2023/11/27	10	35.90	25	35.18	35.05	-15	872	-1.72%
2023/11/24	42	36.06	24	36.19	36.05	18	867	2.07%
2023/11/22	5	35.02	25	34.96	35.05	-20	825	-2.42%
2023/11/21	11	35.37	0	0.00	34.90	11	832	1.32%
2023/11/20	10	35.40	21	35.21	35.35	-11	835	-1.32%
2023/11/17	20	34.85	6	35.15	35.20	14	834	1.68%
2023/11/16	24	34.55	22	34.85	34.85	2	842	0.24%
2023/11/15	12	33.65	30	33.69	33.95	-18	832	-2.16%
2023/11/14	20	33.28	1	33.05	33.20	19	836	2.27%
2023/11/13	0	0.00	1	33.10	33.10	-1	848	-0.12%
2023/11/08	0	0.00	2	33.50	33.50	-2	928	-0.22%
2023/11/07	11	33.56	32	33.26	33.25	-21	974	-2.16%
2023/11/06	30	33.18	10	33.32	33.35	20	1,083	1.85%
2023/11/03	21	32.87	20	32.70	32.75	1	1,092	0.09%
2023/11/02	0	0.00	8	32.39	32.50	-8	1,106	-0.72%
2023/11/01	1	31.85	20	31.90	31.85	-19	1,116	-1.70%
2023/10/31	25.1	32.75	3	32.75	32.05	22.1	1,123	1.97%
2023/10/30	24	32.67	27	32.45	32.35	-3	1,151	-0.26%
2023/10/26	5	32.10	0	0.00	32.00	5	1,190	0.42%
2023/10/23	1	32.20	0	0.00	32.00	1	1,233	0.08%
2023/10/20	1.1	32.25	1	32.25	32.35	0.1	1,255	0.01%
2023/10/19	2	32.65	0	0.00	32.70	2	1,286	0.16%
2023/10/18	0.1	33.68	16	33.35	33.15	-15.9	1,304	-1.22%
2023/10/17	16.1	34.25	0	0.00	33.75	16.1	1,329	1.21%
2023/10/16	18	34.89	18	34.45	34.40	0	1,368	0.00%
2023/10/13	12	34.68	68	34.91	34.90	-56	1,439	-3.89%
2023/10/12	10	34.35	5	34.50	34.50	5	1,457	0.34%
2023/10/11	50	34.39	30	34.07	34.05	20	1,496	1.34%
2023/10/06	7	34.06	0	0.00	34.05	7	1,538	0.45%
2023/10/04	0.1	33.85	0	0.00	34.00	0.1	1,607	0.01%
2023/10/03	1	34.55	21	34.40	34.35	-20	1,641	-1.22%
2023/10/02	21	34.15	0	0.00	34.20	21	1,752	1.20%
2023/09/27	0.1	33.60	0	0.00	33.55	0.1	1,869	0.00%
2023/09/26	2.1	33.77	0	0.00	33.75	2.1	1,952	0.11%
2023/09/21	6.3	33.53	1	33.60	33.40	5.3	2,131	0.25%
2023/09/20	0	0.00	1	34.35	34.10	-1	2,146	-0.05%
2023/09/18	1	34.50	0	0.00	34.60	1	2,360	0.04%
2023/09/15	24	34.83	2	34.55	34.55	22	2,680	0.82%
2023/09/14	9	34.99	3	35.33	35.30	6	2,747	0.22%
2023/09/12	1	34.50	0	0.00	34.50	1	2,885	0.03%
2023/09/11	1	34.80	1	35.30	34.55	0	2,926	0.00%
2023/09/08	1	35.00	0	0.00	35.05	1	2,952	0.03%
2023/09/07	11	35.18	30	35.08	35.10	-19	2,994	-0.63%
2023/09/06	25	35.51	0	0.00	35.15	25	3,042	0.82%
2023/09/05	20	35.60	20	35.70	35.55	0	3,162	0.00%
2023/09/04	11	35.27	35	35.50	35.50	-24	3,339	-0.72%
2023/09/01	10	34.95	6	35.21	35.20	4	3,496	0.11%
2023/08/31	29	35.01	5	34.65	34.65	24	3,607	0.67%
2023/08/30	21	34.65	20	34.70	34.70	1	3,667	0.03%
2023/08/29	0	34.35	0	0.00	34.25	0	3,756	0.00%
2023/08/28	6.1	34.10	20	34.10	34.10	-14	3,974	-0.35%
2023/08/25	23	34.53	3	34.35	34.35	20	4,034	0.50%
2023/08/24	21	34.54	31	34.32	34.30	-10	4,091	-0.24%
2023/08/23	21	34.49	1	34.65	34.30	20	4,130	0.48%
2023/08/22	21	34.83	30	34.42	34.15	-9	4,187	-0.21%
2023/08/21	20	34.93	22	34.87	34.85	-2	4,221	-0.05%
2023/08/18	12	35.08	21	35.01	34.35	-9	4,239	-0.21%
2023/08/17	21	34.33	0	0.00	34.85	21	4,286	0.49%
2023/08/16	13	34.32	12	34.45	34.50	1	4,380	0.02%
2023/08/15	30	34.79	30	34.85	34.85	0	4,426	0.00%
2023/08/14	0	0.00	20	34.01	34.45	-20	4,550	-0.44%
2023/08/11	21	35.67	2	35.30	35.30	19	4,726	0.40%
2023/08/10	41.1	35.49	9	35.60	35.40	32.1	4,741	0.68%
2023/08/09	5	38.30	9	38.52	38.50	-4	4,654	-0.09%
2023/08/08	4	38.15	1	38.10	38.10	3	4,665	0.06%
2023/08/04	0	0.00	3	38.90	38.90	-3	4,781	-0.06%
2023/08/02	2	38.30	5	38.42	38.35	-3	4,876	-0.06%
2023/08/01	3	39.28	2	39.00	39.15	1	4,892	0.02%
2023/07/31	13	40.02	11	39.24	39.15	2	4,954	0.04%
2023/07/28	1	40.05	0	0.00	39.90	1	5,099	0.02%
2023/07/27	10	40.20	11	40.47	40.45	-1	5,096	-0.02%
2023/07/26	21	39.65	20.1	39.89	39.75	0.9	5,089	0.02%
2023/07/25	20	39.20	23	39.80	39.60	-3	5,107	-0.06%
2023/07/24	23	39.51	21	39.40	39.40	2	5,107	0.04%
2023/07/21	18	40.37	12	40.10	40.10	6	5,091	0.12%
2023/07/20	0	0.00	0	41.35	40.80	0	5,113	0.00%
2023/07/19	8	40.24	0	0.00	40.00	8	5,127	0.16%
2023/07/18	23.1	41.71	29	40.57	40.15	-6	5,194	-0.11%
2023/07/17	10	41.75	10	41.80	41.80	0	5,365	0.00%
2023/07/14	7	41.62	0	0.00	41.25	7	5,904	0.12%
2023/07/13	27	42.31	7	41.86	41.50	20	5,946	0.34%
2023/07/12	3	42.23	0	0.00	42.05	3	5,992	0.05%
2023/07/11	1	42.15	0	0.00	42.10	1	6,128	0.02%
2023/07/10	10	43.05	0	0.00	42.45	10	6,131	0.16%
2023/07/07	6	43.36	7	43.72	43.10	-1	6,198	-0.02%
2023/07/06	15	45.42	4	45.34	45.30	11	6,206	0.18%
2023/07/05	32	45.88	16	46.21	45.55	16	6,179	0.26%
2023/07/04	0	0.00	1	45.65	45.55	-1	6,114	-0.02%
2023/07/03	4	45.00	10	45.36	45.35	-6	6,039	-0.10%
2023/06/30	1	44.20	1	44.60	44.30	0	5,949	0.00%
2023/06/29	3	43.57	0	0.00	43.90	3	5,909	0.05%
2023/06/27	4	43.05	14	43.07	43.05	-10	5,870	-0.17%
2023/06/26	19	44.71	2	43.95	43.95	17	5,812	0.29%
2023/06/21	6	44.78	27	45.15	45.05	-21	5,673	-0.37%
2023/06/20	19	43.03	1	42.80	42.70	18	5,357	0.34%
2023/06/19	1	41.20	16	41.71	42.50	-15	5,310	-0.28%
2023/06/16	6	42.38	4	41.60	41.85	2	5,255	0.04%
2023/06/15	1	42.40	2	42.88	42.65	-1	5,181	-0.02%
2023/06/13	4	42.69	10	42.45	42.70	-6	5,169	-0.12%
2023/06/12	15	42.86	1	43.00	42.80	14	5,144	0.27%
2023/06/09	17	42.92	1	42.80	42.75	16	5,135	0.31%
2023/06/08	10	44.40	59	44.23	43.80	-49	5,065	-0.97%
2023/06/07	12	43.28	10	43.30	43.20	2	4,933	0.04%
2023/06/06	4	43.46	22	43.67	43.95	-18	4,808	-0.37%
2023/06/05	5	42.92	5	42.90	42.90	0	4,731	0.00%
2023/06/02	13	43.32	20	42.60	42.35	-7	4,735	-0.15%
2023/06/01	36	43.41	20.1	43.80	43.25	15.9	4,749	0.34%
2023/05/31	4	42.63	2	42.20	42.40	2	4,545	0.04%
2023/05/30	10	42.10	15	42.28	42.00	-5	4,518	-0.11%
2023/05/29	0	0.00	2	42.00	41.75	-2	4,490	-0.04%
2023/05/26	0	0.00	85	41.70	41.00	-85	4,527	-1.88%
2023/05/25	10	41.53	4	41.86	41.60	6	4,639	0.13%
2023/05/24	0	0.00	14	41.62	41.55	-14	4,706	-0.30%
2023/05/23	31	41.93	10.1	41.88	41.60	20.9	4,677	0.45%
2023/05/22	58	41.62	20	41.68	41.60	38	4,624	0.82%
2023/05/19	0	0.00	8	40.54	40.30	-8	4,515	-0.18%
2023/05/18	38	40.65	0	0.00	40.50	38	4,443	0.86%
2023/05/17	8	40.62	24	40.57	40.60	-16	4,302	-0.37%
2023/05/16	0	0.00	8	39.04	38.95	-8	4,083	-0.20%
2023/05/15	0	0.00	1	38.30	38.30	-1	4,023	-0.02%
2023/05/11	4	37.60	2	38.45	37.60	2	3,987	0.05%
2023/05/10	5	38.56	1	39.30	38.45	4	3,927	0.10%
2023/05/09	2	39.20	2	39.43	39.55	0	3,851	0.00%
2023/05/08	1	38.90	3	38.95	38.75	-2	3,758	-0.05%
2023/05/05	8	38.19	10	38.05	38.30	-2	3,720	-0.05%
2023/05/04	6	38.55	15	39.00	38.95	-9	3,654	-0.25%
2023/04/28	0	0.00	1	37.35	37.35	-1	3,468	-0.03%
2023/04/27	0	0.00	3	37.30	37.45	-3	3,434	-0.09%
2023/04/26	1	37.20	2	37.15	37.20	-1	3,407	-0.03%
2023/04/25	8	36.95	0	0.00	36.90	8	3,382	0.24%
2023/04/24	1	37.80	3	38.12	37.70	-2	3,331	-0.06%
2023/04/21	17	38.41	14	37.92	37.50	3	3,281	0.09%
2023/04/20	42	39.14	11	38.85	38.50	31	3,166	0.98%
2023/04/19	25	42.08	31.1	42.90	41.25	-6.1	2,923	-0.21%
2023/04/18	0	0.00	6	41.50	41.50	-6	2,349	-0.26%
2023/04/17	0	0.00	0.1	38.40	37.75	-0.1	2,264	0.00%
2023/04/14	6	38.18	12.1	37.85	37.90	-6.1	2,165	-0.28%
2023/04/13	0	0.00	5	36.35	36.25	-5	1,988	-0.25%
2023/04/12	1	36.70	17	36.99	36.80	-16	1,947	-0.82%
2023/04/11	2	36.40	15	36.50	36.40	-13	1,843	-0.71%
2023/04/10	1	34.60	1	34.30	34.60	0	1,719	0.00%
2023/04/07	2	34.05	0	0.00	33.95	2	1,695	0.12%
2023/04/06	1	34.00	0	0.00	34.05	1	1,688	0.06%
2023/03/29	0	34.85	10	34.45	34.65	-10	1,665	-0.60%
2023/03/27	1	35.20	0	0.00	35.00	1	1,634	0.06%
2023/03/24	6	35.50	0	0.00	35.30	6	1,629	0.37%
2023/03/23	2	35.15	2	35.40	35.15	0	1,604	0.00%
2023/03/15	7	34.67	0	0.00	34.40	7	1,467	0.48%
2023/03/14	3	35.20	2	35.35	35.00	1	1,453	0.07%
2023/03/13	5	34.85	6	35.64	35.60	-1	1,411	-0.07%
2023/03/09	0	35.95	0	0.00	35.50	0	1,311	0.00%
2023/03/08	22	36.07	0	0.00	36.10	22	1,277	1.72%
2023/03/07	13	36.83	5	36.75	36.75	8	1,226	0.65%
2023/03/06	15	35.73	14.3	36.89	36.50	0.7	1,156	0.06%
2023/02/24	4	34.04	6	34.23	34.20	-2	970	-0.21%
2023/02/23	7	34.64	7.1	35.22	35.05	-0.1	888	-0.01%
2023/02/22	10	32.47	12.2	33.63	33.95	-2.2	712	-0.31%
2023/02/16	0	0.00	1	31.25	31.20	-1	612	-0.16%
2023/02/09	1	30.90	0	0.00	30.80	1	639	0.16%
2023/02/08	0	0.00	9	31.42	31.25	-9	639	-1.41%
2023/02/07	2	31.10	0	0.00	31.10	2	638	0.31%
2023/02/06	0	0.00	1	31.50	31.25	-1	641	-0.16%
2023/02/03	3	31.50	2	31.20	31.35	1	634	0.16%
2023/02/02	0	0.00	1	31.00	31.05	-1	627	-0.16%
2023/01/31	2	30.55	0	0.00	30.60	2	665	0.30%
2023/01/16	0	0.00	2	29.55	29.55	-2	677	-0.30%
2023/01/13	0	0.00	2	29.60	29.60	-2	695	-0.29%
2023/01/11	0	0.00	14	30.00	30.05	-14	709	-1.97%
2023/01/10	0	0.00	1	30.10	30.10	-1	710	-0.14%
2023/01/06	1	29.90	0	0.00	29.90	1	724	0.14%
2023/01/05	0	0.00	2	29.80	29.80	-2	740	-0.27%
2023/01/03	1	29.50	0	0.00	29.50	1	765	0.13%
2022/12/29	0	0.00	20	29.25	29.35	-20	791	-2.53%
2022/12/28	0	0.00	14	29.60	29.55	-14	794	-1.76%
2022/12/26	17	29.74	0	0.00	29.75	17	802	2.12%
2022/12/23	0	0.00	38	29.55	29.70	-38	810	-4.69%
2022/12/22	7	29.80	1	29.85	29.80	6	815	0.74%
2022/12/21	1	29.60	0	0.00	29.45	1	836	0.12%
2022/12/20	5	30.05	0	0.00	29.50	5	843	0.59%
2022/12/19	1	30.30	0	0.00	30.35	1	856	0.12%
2022/12/16	1	30.30	0	0.00	30.30	1	867	0.12%
2022/12/15	0	0.00	1	30.80	30.85	-1	875	-0.11%
2022/12/13	3	30.60	0	0.00	30.50	3	878	0.34%
2022/12/12	1	30.10	1	30.45	30.65	0	883	0.00%
2022/12/09	21	30.49	0	0.00	30.40	21	885	2.37%
2022/12/07	2	30.50	0	0.00	30.45	2	897	0.22%
2022/12/06	2	31.45	0	0.00	30.80	2	891	0.22%
2022/12/05	1	32.20	2	32.13	31.90	-1	886	-0.11%
2022/12/02	7	32.04	2	32.05	32.05	5	888	0.56%
2022/12/01	8	31.82	0	0.00	31.85	8	892	0.90%
2022/11/30	2	31.80	2	31.58	31.80	0	891	0.00%
2022/11/25	1	31.10	0	0.00	30.95	1	913	0.11%
2022/11/24	1	31.80	2	31.50	31.45	-1	923	-0.11%
2022/11/23	0	0.00	2	31.20	31.15	-2	923	-0.22%
2022/11/22	3	30.85	0	0.00	31.05	3	963	0.31%
2022/11/21	1	30.90	0	0.00	30.70	1	1,051	0.10%
2022/11/17	0	0.00	1	31.50	31.55	-1	1,091	-0.09%
2022/11/10	0	0.00	1	30.30	30.35	-1	1,242	-0.08%
2022/11/03	0	0.00	6	29.19	29.70	-6	1,276	-0.47%
2022/11/02	0	0.00	1	29.40	29.65	-1	1,273	-0.08%
2022/11/01	1	29.05	0	0.00	29.05	1	1,267	0.08%
2022/10/31	0	0.00	1	28.65	28.50	-1	1,267	-0.08%
2022/10/28	2.1	28.53	80	28.59	28.10	-78	1,268	-6.14%
2022/10/27	0	0.00	10	29.60	29.70	-10	1,228	-0.81%
2022/10/26	6	29.43	6	29.35	29.30	0	1,229	0.00%
2022/10/20	1	30.70	0	0.00	30.50	1	1,219	0.08%
2022/10/19	1	31.60	0	0.00	31.20	1	1,218	0.08%
2022/10/18	2	31.55	1	31.85	31.60	1	1,208	0.08%
2022/10/14	1	31.15	1	31.50	31.65	0	1,210	0.00%
2022/10/13	0.1	30.15	15	30.09	29.80	-14.9	1,219	-1.23%
2022/10/12	2.1	30.79	0	0.00	31.05	2.1	1,210	0.17%
2022/10/11	7	31.54	0	0.00	30.95	7	1,208	0.58%
2022/10/07	4	32.60	7	32.74	32.60	-3	1,189	-0.25%
2022/10/05	1	32.00	0	0.00	31.85	1	1,172	0.09%
2022/10/04	3.2	31.72	0	0.00	31.80	3.2	1,174	0.27%
2022/10/03	2	31.23	0	0.00	31.25	2	1,174	0.17%
2022/09/30	15	31.00	0	0.00	31.55	15	1,174	1.28%
2022/09/29	2	30.70	1	30.90	30.90	1	1,169	0.09%
2022/09/28	3.1	31.01	15	30.96	30.60	-11.9	1,169	-1.02%
2022/09/27	1	31.89	0	0.00	32.25	1	1,153	0.09%
2022/09/26	2.2	33.07	0	0.00	32.15	2.2	1,153	0.19%
2022/09/23	1	34.55	2	34.75	34.20	-1	1,160	-0.09%
2022/09/22	3.1	34.13	0	0.00	34.30	3.1	1,171	0.26%
2022/09/21	1	35.00	0	0.00	34.90	1	1,165	0.09%
2022/09/19	2	34.80	0	0.00	34.85	2	1,185	0.17%
2022/09/16	1	35.00	0	0.00	35.00	1	1,189	0.08%
2022/09/15	5	35.41	0	0.00	35.10	5	1,197	0.42%
2022/09/14	7	35.02	0	0.00	35.00	7	1,201	0.58%
2022/09/13	5	35.87	0	0.00	35.60	5	1,197	0.42%
2022/09/12	2	35.85	2	35.90	35.95	0	1,209	0.00%
2022/09/08	2	35.20	1	35.20	35.45	1	1,213	0.08%
2022/09/07	6.1	34.75	0	0.00	34.40	6.1	1,216	0.50%
2022/09/06	4	34.77	1	34.60	34.55	3	1,214	0.25%
2022/09/05	4.1	35.00	0	0.00	34.85	4.1	1,213	0.34%
2022/09/02	7	35.48	0	0.00	35.45	7	1,207	0.58%
2022/09/01	7	35.75	0	0.00	35.60	7	1,206	0.58%
2022/08/31	1	36.45	0	0.00	36.35	1	1,185	0.08%
2022/08/30	11	36.40	0	0.00	36.35	11	1,181	0.93%
2022/08/29	6.1	36.27	2	36.68	36.05	4.1	1,214	0.33%
2022/08/26	18	37.89	3	37.60	37.50	15	1,183	1.27%
2022/08/25	2	36.73	3	36.68	36.85	-1	1,090	-0.09%
2022/08/24	2	36.10	0	0.00	36.00	2	1,069	0.19%
2022/08/23	2	36.94	3	37.00	36.40	-1	1,050	-0.09%
2022/08/22	2	36.70	5	36.67	36.35	-3	1,010	-0.30%
2022/08/19	14	34.90	14	34.88	36.10	0	934	0.00%
2022/08/18	2	33.88	0	0.00	33.95	2	873	0.23%
2022/08/17	2	33.90	0	0.00	33.80	2	873	0.23%
2022/08/15	1	33.75	0	0.00	33.80	1	882	0.11%
2022/08/12	2	34.28	0	0.00	34.10	2	880	0.23%
2022/08/04	2	33.00	0	0.00	33.50	2	910	0.22%
2022/08/03	2	33.75	0	0.00	33.75	2	913	0.22%
2022/07/21	0	0.00	4	33.68	33.65	-4	1,015	-0.39%
2022/07/20	1	34.65	0	0.00	34.55	1	1,022	0.10%
2022/07/15	0	34.25	0	0.00	34.15	0	1,017	0.00%
2022/07/13	0	0.00	2	34.30	34.15	-2	1,035	-0.19%
2022/07/01	2.1	33.47	2	33.63	32.35	0.1	1,134	0.01%
2022/06/29	2	34.45	0	0.00	34.85	2	1,119	0.18%
2022/06/28	1	34.95	6	35.05	35.00	-5	1,113	-0.45%
2022/06/27	0	0.00	4	34.95	35.10	-4	1,115	-0.36%
2022/06/24	0	0.00	3	33.85	33.50	-3	1,097	-0.27%
2022/06/23	0	0.00	10	32.83	33.10	-10	1,097	-0.91%
2022/06/22	3	33.00	0	0.00	33.00	3	1,095	0.27%
2022/06/20	8	33.50	0	0.00	33.00	8	1,104	0.72%
2022/06/17	0	0.00	6	34.18	34.65	-6	1,093	-0.55%
2022/06/15	0	0.00	3	35.00	34.90	-3	1,101	-0.27%
2022/06/13	3	34.45	0	0.00	34.35	3	1,125	0.27%
2022/06/10	0	0.00	5	35.21	35.20	-5	1,135	-0.44%
2022/06/09	5	34.75	0	0.00	34.80	5	1,132	0.44%
2022/06/08	2	34.93	16	35.06	34.75	-14	1,140	-1.23%
2022/06/07	10	35.41	16	35.65	35.20	-6	1,149	-0.52%
2022/05/24	3	33.25	0	0.00	33.00	3	1,248	0.24%
2022/05/23	3	32.90	3	33.55	32.90	0	1,242	0.00%
2022/05/20	0	0.00	5	32.82	33.25	-5	1,251	-0.40%
2022/05/13	10	31.95	2	31.95	31.95	8	1,262	0.63%
2022/05/12	0.1	31.00	0	0.00	30.85	0.1	1,262	0.00%
2022/05/11	10	32.06	0	0.00	31.75	10	1,235	0.81%
2022/05/10	5	31.50	0	0.00	31.90	5	1,230	0.41%
2022/05/09	0.1	31.99	5	31.75	31.85	-4.9	1,214	-0.41%
2022/05/06	2.1	33.15	0	0.00	33.30	2.1	1,180	0.17%
2022/04/29	1	34.35	0	0.00	34.35	1	1,190	0.08%
2022/04/28	0	0.00	1	34.10	34.10	-1	1,201	-0.08%
2022/04/27	0.1	34.05	1	34.05	34.05	-1	1,193	-0.08%
2022/04/25	3.1	35.20	0	0.00	35.05	3.1	1,181	0.26%
2022/04/19	0	0.00	3	36.60	36.55	-3	1,224	-0.25%
2022/04/18	1	36.15	5	36.40	36.15	-4	1,246	-0.32%
2022/04/15	0.1	35.80	0	0.00	35.75	0.1	1,295	0.00%
2022/04/12	5.1	35.65	2	35.60	35.85	3.1	1,604	0.19%
2022/04/11	0	0.00	22	36.36	36.10	-22	1,606	-1.37%
2022/04/08	15.1	35.30	0	0.00	35.15	15.1	1,578	0.95%
2022/04/07	1.1	35.24	0	0.00	35.20	1.1	1,597	0.07%
2022/04/06	5	35.95	0	0.00	36.00	5	1,573	0.32%
2022/04/01	6	36.65	0	0.00	36.65	6	1,567	0.38%
2022/03/30	0	0.00	1	37.50	37.30	-1	1,591	-0.06%
2022/03/29	1	37.15	0	0.00	37.15	1	1,599	0.06%
2022/03/24	1	37.80	0	0.00	37.80	1	1,634	0.06%
2022/03/21	4	37.90	0	0.00	38.00	4	1,671	0.24%
2022/03/17	0	0.00	6	37.37	37.45	-6	1,717	-0.35%
2022/03/16	10	36.33	0	0.00	36.35	10	1,713	0.58%
2022/03/10	0	0.00	5	36.90	37.00	-5	1,752	-0.29%
2022/03/08	20.1	36.15	0	0.00	35.55	20.1	1,740	1.15%
2022/03/07	12.1	36.91	0	0.00	36.90	12.1	1,716	0.70%
2022/03/03	0	0.00	1	38.15	38.15	-1	1,729	-0.06%
2022/03/02	8	37.83	0	0.00	37.90	8	1,749	0.46%
2022/03/01	16	38.36	0	0.00	38.40	16	1,756	0.91%
2022/02/25	5	38.45	0	0.00	38.45	5	1,758	0.29%
2022/02/24	21	39.34	0	0.00	39.05	21	1,745	1.21%
2022/02/23	0	0.00	2	40.15	40.15	-2	1,758	-0.11%
2022/02/22	67	39.94	3	40.05	39.65	64	1,779	3.60%
2022/02/21	20	40.05	0	0.00	40.45	20	1,839	1.09%
2022/02/18	20	39.70	0	0.00	39.85	20	1,873	1.07%
2022/02/15	0.1	39.55	0	0.00	39.25	0.1	1,945	0.00%
2022/02/14	23	39.29	1	39.65	39.50	22	1,981	1.11%
2022/02/11	25	40.25	0	0.00	40.10	25	1,984	1.26%
2022/02/09	0	0.00	6	40.73	40.85	-6	2,000	-0.30%
2022/02/07	0	0.00	1	39.75	40.00	-1	2,050	-0.05%
2022/01/25	1	39.55	1	39.55	39.45	0	2,196	0.00%
2022/01/24	2	39.40	3	39.82	40.25	-1	2,360	-0.04%
2022/01/21	8.1	40.27	1	40.20	40.10	7.1	2,545	0.28%
2022/01/20	1	40.95	0	0.00	41.00	1	2,711	0.04%
2022/01/17	5	40.95	0	0.00	41.05	5	2,929	0.17%
2022/01/14	10.1	40.68	1	41.35	40.70	9.1	2,925	0.31%
2022/01/13	10	42.00	0	0.00	41.80	10	2,904	0.34%
2022/01/12	11	41.87	0	0.00	41.80	11	2,903	0.38%
2022/01/11	1	42.95	1	42.45	42.65	0	2,885	0.00%
2022/01/10	4	42.84	2	42.65	42.70	2	2,863	0.07%
2022/01/07	24	45.60	46	44.67	43.70	-22	2,813	-0.78%
2022/01/06	8	43.78	5	43.57	44.00	3	2,553	0.12%
2022/01/05	0	0.00	2	42.85	43.00	-2	2,521	-0.08%
2022/01/04	0	0.00	3	43.00	42.80	-3	2,535	-0.12%
2022/01/03	23	43.01	1	42.75	42.70	22	2,526	0.87%
2021/12/30	3	43.80	5	43.65	43.45	-2	2,520	-0.08%
2021/12/29	1	43.40	1	43.25	43.50	0	2,512	0.00%
2021/12/27	0	0.00	1	43.40	43.10	-1	2,544	-0.04%
2021/12/23	0	0.00	3	43.10	42.95	-3	2,583	-0.12%
2021/12/22	0	0.00	3	42.95	42.80	-3	2,585	-0.12%
2021/12/21	1	42.90	2	43.00	42.75	-1	2,579	-0.04%
2021/12/20	2	41.80	0	0.00	42.55	2	2,570	0.08%
2021/12/17	4	42.15	3	42.20	42.10	1	2,564	0.04%
2021/12/14	1	42.50	0	0.00	41.60	1	2,646	0.04%
2021/12/09	0	0.00	2	42.20	41.90	-2	2,626	-0.08%
2021/12/08	0	0.00	0.2	42.20	41.60	-0.2	2,602	-0.01%
2021/12/07	0.1	41.05	0	0.00	41.30	0.1	2,596	0.00%
2021/12/06	0	0.00	5	41.35	41.40	-5	2,593	-0.19%
2021/12/02	1	40.45	0	0.00	40.25	1	2,646	0.04%
2021/11/30	1	39.50	0	0.00	39.50	1	2,641	0.04%
2021/11/29	1.1	40.17	1	39.90	39.90	0.1	2,644	0.00%
2021/11/26	5	40.85	5	40.92	40.90	0	2,624	0.00%
2021/11/24	4	42.00	0	0.00	41.95	4	2,581	0.15%
2021/11/23	0	0.00	1	41.90	41.80	-1	2,568	-0.04%
2021/11/18	0	0.00	5	41.87	41.35	-5	2,535	-0.20%
2021/11/17	1	40.80	4	40.66	40.65	-3	2,472	-0.12%
2021/11/16	5	41.26	0	0.00	41.15	5	2,434	0.21%
2021/11/15	0	0.00	5	42.05	41.85	-5	2,433	-0.21%
2021/11/10	5	40.70	0	0.00	40.70	5	2,409	0.21%
2021/11/09	1	40.90	0.1	41.10	40.85	0.9	2,422	0.04%
2021/11/05	0	0.00	2	40.15	40.40	-2	2,501	-0.08%
2021/11/04	21	41.78	0.1	41.50	41.05	21	2,504	0.84%
2021/11/03	10	41.40	5	41.50	41.30	5	2,493	0.20%
2021/11/02	10	41.57	12.1	42.69	40.75	-2.1	2,478	-0.08%
2021/11/01	13	43.32	12.2	43.67	43.20	0.8	2,378	0.03%
2021/10/29	15	42.69	5	43.09	42.50	10	2,209	0.45%
2021/10/28	3	41.83	27.2	43.77	44.30	-24.2	2,034	-1.19%
2021/10/27	1	39.95	1	40.30	40.30	0	1,858	0.00%
2021/10/26	0	0.00	4	39.89	39.95	-4	1,849	-0.22%
2021/10/25	16	40.80	32.2	40.24	41.05	-16.2	1,805	-0.90%
2021/10/22	3	38.03	2	38.25	38.25	1	1,700	0.06%
2021/10/21	1	37.85	0	0.00	37.90	1	1,724	0.06%
2021/10/19	0	0.00	2	37.80	38.35	-2	1,730	-0.12%
2021/10/18	0	0.00	1	37.55	37.60	-1	1,739	-0.06%
2021/10/15	3	37.42	0	0.00	37.35	3	1,774	0.17%
2021/10/14	2	37.18	1	37.60	37.05	1	1,798	0.06%
2021/10/12	1.2	37.41	0.5	37.70	37.60	0.8	1,807	0.04%
2021/10/08	20	38.36	0	0.00	38.30	20	1,809	1.11%
2021/10/07	3	38.40	11	38.90	38.95	-8	1,828	-0.44%
2021/10/06	11	38.15	0	0.00	37.75	11	1,851	0.59%
2021/10/05	16	38.73	10	38.80	38.60	6	1,845	0.33%
2021/10/04	13	38.60	0	0.00	39.00	13	1,870	0.69%
2021/10/01	0	0.00	8	38.59	38.45	-8	1,908	-0.42%
2021/09/30	5	38.40	4	38.26	38.95	1	1,909	0.05%
2021/09/28	0	0.00	4	37.68	37.85	-4	1,893	-0.21%
2021/09/27	0	0.00	1	37.75	37.90	-1	1,906	-0.05%
2021/09/23	0	0.00	1	37.65	37.35	-1	1,968	-0.05%
2021/09/22	4	37.39	1	37.85	37.20	3	2,133	0.14%
2021/09/16	1	38.10	2	38.25	38.40	-1	2,034	-0.05%
2021/09/15	0.1	38.05	0	0.00	38.00	0.1	2,029	0.00%
2021/09/14	0	0.00	2	37.95	38.05	-2	2,032	-0.10%
2021/09/10	0	0.00	7	38.27	38.10	-7	2,081	-0.34%
2021/09/08	8.1	37.34	2	38.33	36.85	6.1	2,092	0.29%
2021/09/02	1	39.50	0	0.00	39.05	1	2,134	0.05%
2021/08/30	1	39.35	1	39.70	39.40	0	2,176	0.00%
2021/08/27	2	39.75	0	0.00	39.80	2	2,189	0.09%
2021/08/26	1	39.80	1	39.55	39.50	0	2,203	0.00%
2021/08/19	1	38.90	0	0.00	38.60	1	2,385	0.04%
2021/08/18	6	38.45	3	39.03	39.25	3	2,402	0.12%
2021/08/16	0	0.00	2	40.00	39.60	-2	2,447	-0.08%
2021/08/13	11	39.10	0	0.00	39.10	11	2,458	0.45%
2021/08/12	2	40.00	0	0.00	39.90	2	2,487	0.08%
2021/08/11	27.1	40.47	0	0.00	39.80	27.1	2,508	1.08%
2021/08/10	14.1	41.65	0	0.00	41.50	14.1	2,514	0.56%
2021/08/09	6	42.41	3	43.00	42.35	3	2,621	0.11%
2021/08/06	1	42.80	1	42.85	42.85	0	2,716	0.00%
2021/08/05	0	0.00	1	43.05	42.85	-1	2,900	-0.03%
2021/08/04	4.1	42.99	2	42.95	43.00	2.1	3,226	0.07%
2021/08/03	0	0.00	1	42.50	42.45	-1	3,432	-0.03%
2021/07/30	0	0.00	1	43.10	42.90	-1	3,725	-0.03%
2021/07/29	2	43.00	1	43.05	43.00	1	3,796	0.03%
2021/07/28	2.1	42.91	2	42.90	42.85	0.1	3,976	0.00%
2021/07/27	5	44.46	1	43.75	43.65	4	4,514	0.09%
2021/07/26	3	44.18	0	0.00	44.00	3	4,858	0.06%
2021/07/23	5	44.73	5	44.77	44.80	0	5,104	0.00%
2021/07/22	1.1	44.24	0	0.00	44.20	1.1	5,665	0.02%
2021/07/21	0	0.00	3	44.05	43.70	-3	6,053	-0.05%
2021/07/20	5.1	44.47	2	44.53	44.35	3.1	6,129	0.05%
2021/07/16	0	0.00	5	45.40	45.40	-5	6,246	-0.08%
2021/07/15	0	0.00	2	45.15	45.10	-2	6,322	-0.03%
2021/07/14	2	45.33	1	45.65	45.30	1	6,380	0.02%
2021/07/13	1	45.10	6	45.45	44.95	-5	6,548	-0.08%
2021/07/12	0	0.00	11	44.95	45.00	-11	6,614	-0.17%
2021/07/09	22	44.48	1	45.00	44.65	21	6,681	0.31%
2021/07/08	44	45.66	2	45.30	45.30	42	6,699	0.63%
2021/07/07	44	46.04	0	0.00	46.20	44	6,695	0.66%
2021/07/02	1	46.30	1	46.30	46.15	0	6,923	0.00%
2021/07/01	1	46.10	2	46.63	46.15	-1	6,973	-0.01%
2021/06/30	1.1	46.41	0	0.00	46.60	1.1	6,982	0.02%
2021/06/29	2	47.58	2.1	47.84	46.95	-0.1	6,981	0.00%
2021/06/28	2	46.80	0	0.00	46.25	2	6,865	0.03%
2021/06/24	2	46.50	4	46.51	46.35	-2	7,075	-0.03%
2021/06/23	8	46.36	3	46.10	46.60	5	7,087	0.07%
2021/06/22	2	45.40	4	45.45	45.25	-2	7,092	-0.03%
2021/06/21	1	45.35	1	45.35	45.15	0	7,091	0.00%
2021/06/16	2	45.65	0	0.00	45.60	2	7,202	0.03%
2021/06/15	0	0.00	1	46.40	46.10	-1	7,209	-0.01%
2021/06/11	5	46.09	2	46.33	46.10	3	7,259	0.04%
2021/06/08	0	0.00	5	46.30	45.90	-5	7,324	-0.07%
2021/06/07	3	45.99	3	45.80	45.95	0	7,389	0.00%
2021/06/04	3.1	46.70	4	46.65	46.25	-1	7,465	-0.01%
2021/06/03	0	0.00	2	47.03	47.10	-2	7,645	-0.03%
2021/06/02	1	47.60	3	46.65	46.65	-2	7,765	-0.03%
2021/06/01	2	47.55	0	47.90	47.30	2	7,887	0.02%
2021/05/31	1	46.30	11	46.65	46.10	-10	7,998	-0.13%
2021/05/28	5	45.85	1.1	45.96	46.20	3.9	8,104	0.05%
2021/05/27	1	44.70	6	45.00	44.85	-5	8,750	-0.06%
2021/05/26	0	0.00	4	45.20	45.10	-4	9,360	-0.04%
2021/05/25	6	45.45	0	0.00	45.35	6	9,336	0.06%
2021/05/24	0	0.00	0.2	45.10	45.35	-0.2	9,303	0.00%
2021/05/21	0	0.00	2	44.80	44.65	-2	9,294	-0.02%
2021/05/20	0	0.00	1	45.45	44.20	-1	9,300	-0.01%
2021/05/19	0.3	45.00	2	45.03	45.55	-1.7	9,265	-0.02%
2021/05/18	5	44.90	1	43.60	45.30	4	9,254	0.04%
2021/05/17	15.1	44.00	6	44.73	43.40	9.1	9,214	0.10%
2021/05/14	23	49.32	21	49.07	48.20	2	9,147	0.02%
2021/05/13	13	49.52	2	49.25	48.70	11	9,073	0.12%
2021/05/12	9.1	51.74	72	49.53	50.20	-63	8,880	-0.71%
2021/05/11	84	52.78	26	51.65	51.00	58	8,570	0.68%
2021/05/10	5	52.70	4	52.33	52.10	1	8,381	0.01%
2021/05/07	12	52.08	15	52.11	51.80	-3	8,306	-0.04%
2021/05/06	3	49.55	7	49.99	49.55	-4	8,117	-0.05%
2021/05/05	13.1	49.75	13	49.93	49.10	0.1	8,057	0.00%
2021/05/04	36.1	50.70	17	52.27	49.45	19.1	7,886	0.24%
2021/05/03	7	53.90	11	55.41	54.30	-4	7,340	-0.05%
2021/04/29	15	54.85	14	55.13	54.20	1	7,002	0.01%
2021/04/28	24	55.01	9	55.06	55.40	15	6,796	0.22%
2021/04/27	4	53.93	54	54.81	56.70	-50	6,320	-0.79%
2021/04/26	4	51.25	3	51.70	51.60	1	5,953	0.02%
2021/04/23	6	50.21	3	50.53	50.70	3	5,875	0.05%
2021/04/22	9	51.11	1	51.30	49.50	8	5,964	0.13%
2021/04/21	22	50.94	3	51.63	50.60	19	5,941	0.32%
2021/04/20	6	51.45	0	0.00	51.50	6	5,881	0.10%
2021/04/19	20	51.50	9	51.47	51.10	11	5,832	0.19%
2021/04/15	0	0.00	1	50.30	49.55	-1	5,648	-0.02%
2021/04/14	0	0.00	1	47.35	47.75	-1	5,601	-0.02%
2021/04/13	0	0.00	2	50.15	48.65	-2	5,604	-0.04%
2021/04/12	4	49.39	0	0.00	49.35	4	5,568	0.07%
2021/04/09	9	50.26	5	50.20	49.50	4	5,567	0.07%
2021/04/08	6	52.20	4	52.00	52.20	2	5,458	0.04%
2021/04/07	6	51.00	1	51.50	51.50	5	5,365	0.09%
2021/04/06	1	50.40	1	51.00	50.80	0	5,325	0.00%
2021/04/01	1	50.30	7	50.41	50.40	-6	5,304	-0.11%
2021/03/31	6	50.18	0	0.00	50.20	6	5,278	0.11%
2021/03/30	3	51.13	6	51.35	50.90	-3	5,252	-0.06%
2021/03/29	1	50.30	31	50.30	50.30	-30	5,092	-0.59%
2021/03/25	0	0.00	3	49.75	50.10	-3	5,086	-0.06%
2021/03/24	3	49.60	1	49.85	49.95	2	5,116	0.04%
2021/03/23	2	50.80	5	50.40	49.70	-3	5,191	-0.06%
2021/03/22	4	50.30	0	0.00	50.50	4	5,131	0.08%
2021/03/19	2	49.65	1	49.65	49.55	1	5,117	0.02%
2021/03/18	3	49.67	0	0.00	49.60	3	5,131	0.06%
2021/03/17	31	49.67	3	50.08	49.20	28	5,263	0.53%
2021/03/16	3	50.10	0	0.00	49.30	3	5,242	0.06%
2021/03/15	0	0.00	7	49.86	49.60	-7	5,225	-0.13%
2021/03/12	2	50.60	1	50.50	50.30	1	5,247	0.02%
2021/03/11	3	49.83	3	50.57	50.70	0	5,268	0.00%
2021/03/10	2	51.15	0	0.00	50.30	2	5,244	0.04%
2021/03/09	13	50.92	14	51.27	51.30	-1	5,193	-0.02%
2021/03/08	1	50.80	8	50.40	49.85	-7	5,083	-0.14%
2021/03/05	8	49.75	8	49.78	49.15	0	5,033	0.00%
2021/03/04	3	49.43	6	49.68	50.20	-3	4,909	-0.06%
2021/03/03	2	48.50	7	48.89	49.10	-5	4,795	-0.10%
2021/03/02	35	50.02	35	50.27	48.10	0	4,671	0.00%
2021/02/26	45	48.53	76.2	49.07	50.20	-31.2	4,017	-0.78%
2021/02/25	4	45.63	2	45.60	45.65	2	3,412	0.06%
2021/02/24	1	45.95	0	0.00	45.10	1	3,427	0.03%
2021/02/23	0	0.00	2	45.45	45.80	-2	3,434	-0.06%
2021/02/22	0	0.00	1	45.40	45.80	-1	3,448	-0.03%
2021/02/19	0	0.00	2	44.35	44.65	-2	3,433	-0.06%
2021/02/18	1	44.10	0	0.00	44.55	1	3,467	0.03%
2021/02/17	2	43.70	2	44.15	43.60	0	3,462	0.00%
2021/02/05	0	0.00	6	43.60	43.70	-6	3,442	-0.17%
2021/02/04	3	42.95	3	42.17	41.90	0	3,449	0.00%
2021/02/03	3	42.77	0	0.00	42.65	3	3,446	0.09%
2021/02/02	2	42.53	2	43.08	42.65	0	3,526	0.00%
2021/02/01	2	41.75	0	0.00	41.65	2	3,650	0.05%
2021/01/29	2	42.78	1	42.70	42.60	1	3,822	0.03%
2021/01/28	1	43.20	0	0.00	42.80	1	3,810	0.03%
2021/01/26	0	0.00	3	43.70	43.15	-3	3,780	-0.08%
2021/01/25	0	43.30	3	43.70	43.55	-3	3,784	-0.08%
2021/01/22	2	42.90	0	0.00	43.15	2	3,775	0.05%
2021/01/21	6	43.05	0	0.00	42.60	6	3,768	0.16%
2021/01/20	8.1	43.87	0	0.00	43.45	8.1	3,747	0.21%
2021/01/19	0	0.00	3	45.92	45.50	-3	3,658	-0.08%
2021/01/18	0	0.00	4	45.79	46.20	-4	3,642	-0.11%
2021/01/15	16.1	46.77	8.1	46.74	45.65	8	3,672	0.22%
2021/01/14	1.1	46.12	4	45.85	46.15	-2.9	3,537	-0.08%
2021/01/13	0	0.00	10.1	44.92	44.65	-10.1	3,498	-0.29%
2021/01/11	1	45.05	2	44.70	45.25	-1	3,491	-0.03%
2021/01/08	9.1	44.29	1	44.20	44.30	8.1	3,529	0.23%
2021/01/07	0	0.00	3	45.82	45.15	-3	3,554	-0.08%
2021/01/06	8.1	46.28	3	47.55	45.55	5.1	3,535	0.14%
2021/01/05	2	46.80	0	0.00	46.75	2	3,511	0.06%
2021/01/04	1	46.95	0	0.00	47.00	1	3,511	0.03%
2020/12/30	0	0.00	1	46.45	46.50	-1	3,450	-0.03%
2020/12/29	12	46.33	0	0.00	46.10	12	3,439	0.35%
2020/12/28	0	0.00	2	46.50	46.60	-2	3,419	-0.06%
2020/12/25	0	0.00	0.1	46.92	46.45	-0.1	3,405	0.00%
2020/12/24	1	45.65	2	46.10	45.65	-1	3,385	-0.03%
2020/12/23	1.1	45.10	0	0.00	45.00	1.1	3,362	0.03%
2020/12/22	0	0.00	2	46.60	45.60	-2	3,377	-0.06%
2020/12/21	0	0.00	2	46.75	46.60	-2	3,399	-0.06%
2020/12/18	0	0.00	1	46.25	46.50	-1	3,378	-0.03%
2020/12/17	0	0.00	8.2	45.69	45.85	-8.2	3,335	-0.24%
2020/12/16	1	44.40	1	44.25	44.35	0	3,283	0.00%
2020/12/15	0.1	44.45	0.1	47.85	43.90	0	3,294	0.00%
2020/12/14	0	0.00	1	44.85	44.70	-1	3,329	-0.03%
2020/12/11	17.1	45.74	0	0.00	44.20	17.1	3,371	0.51%
2020/12/10	4	46.65	3	47.17	46.55	1	3,273	0.03%
2020/12/09	0	0.00	1	47.75	47.95	-1	3,236	-0.03%
2020/12/08	2	48.25	3.3	48.28	47.65	-1.3	3,227	-0.04%
2020/12/07	12	48.02	5	47.91	48.10	7	3,192	0.22%
2020/12/04	4	47.84	3	47.73	47.50	1	3,174	0.03%
2020/12/03	1	47.70	0	0.00	47.30	1	3,190	0.03%
2020/12/02	3	48.25	0	0.00	48.00	3	3,185	0.09%
2020/12/01	2	47.13	5	47.41	47.45	-3	3,154	-0.10%
2020/11/30	2.3	46.43	0	0.00	46.80	2.3	3,153	0.07%
2020/11/27	6	46.75	0	0.00	46.70	6	3,468	0.17%
2020/11/26	5	46.21	0	0.00	46.45	5	3,661	0.14%
2020/11/25	0	0.00	5	46.10	46.10	-5	3,683	-0.14%
2020/11/24	1	46.10	0	0.00	45.90	1	3,694	0.03%
2020/11/20	5	46.15	0	0.00	46.20	5	3,695	0.14%
2020/11/18	1	45.85	0	0.00	46.00	1	3,700	0.03%
2020/11/17	40	46.00	0	0.00	45.75	40	3,721	1.07%
2020/11/16	8	46.39	0	0.00	46.30	8	3,831	0.21%
2020/11/12	2	46.03	0	0.00	45.55	2	3,977	0.05%
2020/11/10	3	46.42	1	47.15	46.10	2	4,035	0.05%
2020/11/09	9	46.85	27	46.56	46.35	-18	4,039	-0.45%
2020/11/06	17	48.89	37	48.50	48.20	-20	3,974	-0.50%
2020/11/05	0	0.00	2	50.70	50.90	-2	3,849	-0.05%
2020/11/04	2	49.85	0	0.00	49.95	2	3,935	0.05%
2020/11/03	2	50.20	3	50.10	50.20	-1	4,172	-0.02%
2020/11/02	5	49.26	0	0.00	49.05	5	4,324	0.12%
2020/10/29	2	49.40	1	49.55	50.20	1	5,013	0.02%
2020/10/26	1	51.20	0	0.00	51.30	1	6,158	0.02%
2020/10/23	4	52.95	2	52.90	52.30	2	6,175	0.03%
2020/10/19	1	51.70	0	0.00	51.90	1	6,246	0.02%
2020/10/16	4	52.03	1	51.20	51.10	3	6,416	0.05%
2020/10/15	0	0.00	14	52.26	52.50	-14	6,494	-0.22%
2020/10/14	2	50.70	0	0.00	50.50	2	6,415	0.03%
2020/10/13	2	49.80	3	50.35	50.50	-1	6,414	-0.02%
2020/10/08	2	50.08	0	0.00	49.85	2	6,384	0.03%
2020/10/05	0	0.00	2.1	49.53	49.40	-2.1	6,471	-0.03%
2020/09/30	0	0.00	2	49.00	49.10	-2	6,500	-0.03%
2020/09/25	5.1	48.48	1	47.65	47.65	4.1	6,644	0.06%
2020/09/24	3	49.90	0	0.00	49.05	3	6,633	0.05%
2020/09/23	7	51.07	0	0.00	50.80	7	6,633	0.11%
2020/09/21	1	52.80	61	52.94	51.90	-60	6,730	-0.89%
2020/09/18	35	52.79	0	0.00	53.00	35	6,713	0.52%
2020/09/17	28	52.19	3	52.80	52.30	25	6,733	0.37%
2020/09/16	4	52.15	8	52.35	51.80	-4	6,734	-0.06%
2020/09/15	8	51.68	1	52.50	52.80	7	6,707	0.10%
2020/09/11	1	49.70	0	0.00	49.70	1	6,744	0.01%
2020/09/10	2	50.15	0	0.00	50.00	2	6,757	0.03%
2020/09/09	3	50.13	0	0.00	50.60	3	6,774	0.04%
2020/09/08	13	50.04	23	50.67	50.00	-10	6,791	-0.15%
2020/09/07	29	52.18	0	0.00	51.00	29	6,866	0.42%
2020/09/04	1	52.50	3	52.10	52.60	-2	7,056	-0.03%
2020/09/03	3	53.73	8	53.93	53.30	-5	7,034	-0.07%
2020/09/02	13	54.15	17	54.14	53.60	-4	6,995	-0.06%
2020/09/01	60	53.00	5	54.08	54.10	55	6,747	0.82%
2020/08/31	2	49.33	10	49.10	49.20	-8	6,630	-0.12%
2020/08/28	1	49.90	0	0.00	50.30	1	6,630	0.02%
2020/08/27	1	50.00	1	49.95	49.90	0	6,667	0.00%
2020/08/26	6	50.13	0	0.00	50.10	6	6,812	0.09%
2020/08/25	53	51.10	2	51.35	50.90	51	6,813	0.75%
2020/08/24	1	50.40	0	0.00	50.40	1	6,799	0.01%
2020/08/21	1	50.80	0	0.00	51.00	1	6,832	0.01%
2020/08/20	3	50.52	27	50.19	50.00	-24	6,892	-0.35%
2020/08/19	6	54.35	14	53.49	53.20	-8	6,765	-0.12%
2020/08/18	1	54.60	2	54.20	53.70	-1	6,689	-0.01%
2020/08/17	10	53.75	2	53.85	53.50	8	6,637	0.12%
2020/08/14	4	53.95	6	53.85	53.90	-2	6,688	-0.03%
2020/08/13	2	52.75	7	53.03	53.00	-5	6,593	-0.08%
2020/08/12	5	53.36	3	53.60	53.30	2	6,543	0.03%
2020/08/11	2	55.05	2	55.55	55.30	0	6,474	0.00%
2020/08/10	2	55.50	16	55.51	54.70	-14	6,424	-0.22%
2020/08/07	6	56.48	2	57.55	55.10	4	6,362	0.06%
2020/08/06	13	57.60	25	57.79	58.40	-12	6,139	-0.20%
2020/08/05	5	57.00	1	58.00	58.00	4	6,004	0.07%
2020/08/04	12	57.24	17	57.50	57.50	-5	5,790	-0.09%
2020/08/03	43	53.62	57.9	54.44	56.20	-14.9	5,322	-0.28%
2020/07/31	6	51.17	9	51.90	51.90	-3	4,519	-0.07%
2020/07/30	3	47.35	7	47.35	47.20	-4	4,277	-0.09%
2020/07/29	0	0.00	4	46.33	46.25	-4	4,222	-0.09%
2020/07/28	0	0.00	3	45.60	44.50	-3	4,215	-0.07%
2020/07/24	0	0.00	1	47.55	46.05	-1	4,246	-0.02%
2020/07/23	6	47.77	1	48.15	47.15	5	4,253	0.12%
2020/07/22	10	48.22	3	48.33	47.80	7	4,254	0.16%
2020/07/21	0	0.00	10	46.84	47.70	-10	4,074	-0.25%
2020/07/17	2	45.03	1	45.25	44.40	1	3,981	0.03%
2020/07/16	4	45.10	0	0.00	45.00	4	4,052	0.10%
2020/07/15	0	0.00	1	45.60	44.80	-1	4,078	-0.02%
2020/07/13	0	0.00	2	46.00	45.90	-2	4,265	-0.05%
2020/07/10	2	45.20	0	0.00	44.85	2	4,348	0.05%
2020/07/08	0	0.00	3	47.05	46.85	-3	4,491	-0.07%
2020/07/07	5	47.27	5	46.98	46.80	0	4,490	0.00%
2020/07/06	6	47.68	4	48.18	47.75	2	4,560	0.04%
2020/07/03	0	0.00	20	46.90	46.90	-20	4,534	-0.44%
2020/07/02	6	47.24	1	47.05	47.35	5	4,543	0.11%
2020/07/01	3	47.77	2	47.28	47.30	1	4,521	0.02%
2020/06/30	1	46.60	0	0.00	46.45	1	4,446	0.02%
2020/06/24	1	46.55	3	46.55	46.80	-2	4,460	-0.04%
2020/06/23	4	46.40	2	46.10	45.90	2	4,455	0.04%
2020/06/18	3	45.12	0	0.00	45.10	3	4,426	0.07%
2020/06/17	2.1	45.31	0	0.00	45.05	2.1	4,391	0.05%
2020/06/16	1	45.40	1	45.30	45.60	0	4,417	0.00%
2020/06/15	2	45.65	2	46.20	45.00	0	4,478	0.00%
2020/06/12	36	45.57	18	45.84	46.50	18	4,474	0.40%
2020/06/11	4	46.80	9	47.21	46.30	-5	4,393	-0.11%
2020/06/10	1	45.45	0	0.00	45.30	1	4,204	0.02%
2020/06/08	0	0.00	1	45.80	45.30	-1	4,328	-0.02%
2020/06/05	8	45.65	23	44.91	45.85	-15	4,260	-0.35%
2020/06/04	4	44.23	3	44.10	44.20	1	4,175	0.02%
2020/06/03	1	44.60	2	44.65	44.65	-1	4,185	-0.02%
2020/06/02	3	45.05	13	45.05	45.00	-10	4,107	-0.24%
2020/06/01	4	43.13	0	0.00	43.45	4	3,947	0.10%
2020/05/28	0	0.00	5	43.15	42.15	-5	3,943	-0.13%
2020/05/27	4	42.95	0	0.00	42.80	4	3,904	0.10%
2020/05/25	2	41.55	1	41.70	42.25	1	3,839	0.03%
2020/05/21	1	42.00	2	42.13	41.80	-1	3,876	-0.03%
2020/05/20	1	41.55	0	0.00	41.20	1	3,805	0.03%
2020/05/19	1	41.30	13	41.32	41.45	-12	3,818	-0.31%
2020/05/18	4	39.38	6	39.55	39.35	-2	3,856	-0.05%
2020/05/15	7	40.07	0	0.00	40.00	7	3,860	0.18%
2020/05/14	6	40.80	8	41.22	40.60	-2	3,874	-0.05%
2020/05/12	5	42.69	2	42.90	42.75	3	3,841	0.08%
2020/05/11	1	42.45	5	42.64	42.40	-4	3,838	-0.10%
2020/05/08	5	42.04	1	42.40	41.85	4	3,837	0.10%
2020/05/07	4	42.00	2	42.35	41.85	2	3,836	0.05%
2020/05/06	1	41.05	1	41.10	41.00	0	3,807	0.00%
2020/05/05	1	41.15	5	41.15	41.15	-4	3,824	-0.10%
2020/05/04	8	41.08	0	0.00	40.90	8	3,857	0.21%
2020/04/30	4	42.25	0	0.00	42.05	4	3,858	0.10%
2020/04/29	8	42.65	5	42.97	42.50	3	3,850	0.08%
2020/04/27	12	42.77	6	42.53	42.75	6	3,893	0.15%
2020/04/24	11	41.32	5	41.25	41.30	6	3,820	0.16%
2020/04/23	0	0.00	1	41.50	41.05	-1	3,823	-0.03%
2020/04/22	2	40.70	4	41.01	41.25	-2	3,804	-0.05%
2020/04/21	8	40.71	3	40.82	39.80	5	3,766	0.13%
2020/04/20	2	41.75	5	42.15	42.20	-3	3,695	-0.08%
2020/04/17	12	42.43	3	42.42	41.60	9	3,670	0.25%
2020/04/16	4	42.10	5	42.09	42.35	-1	3,527	-0.03%
2020/04/15	5	41.28	2	41.03	41.00	3	3,469	0.09%
2020/04/14	6	40.83	21	40.95	41.50	-15	3,430	-0.44%
2020/04/13	3	39.27	4	39.08	38.85	-1	3,288	-0.03%
2020/04/10	4	38.44	10	38.56	38.55	-6	3,252	-0.18%
2020/04/09	26	39.45	8	39.38	38.55	18	3,263	0.55%
2020/04/08	1	37.60	0	0.00	37.50	1	3,168	0.03%
2020/04/07	6	36.48	0	0.00	36.50	6	3,124	0.19%
2020/04/06	0	0.00	1	35.10	35.55	-1	3,130	-0.03%
2020/04/01	6	35.15	0	0.00	35.30	6	3,132	0.19%
2020/03/31	2	34.30	0	0.00	34.65	2	3,111	0.06%
2020/03/27	1	36.25	1	35.90	34.80	0	3,074	0.00%
2020/03/26	2	35.15	2	35.38	35.65	0	3,032	0.00%
2020/03/25	5	35.51	2	35.83	35.45	3	2,985	0.10%
2020/03/24	1	34.10	3	34.33	34.00	-2	2,911	-0.07%
2020/03/23	0	0.00	1	32.00	32.65	-1	2,919	-0.03%
2020/03/20	6	33.67	11	33.64	34.00	-5	2,908	-0.17%
2020/03/19	12.1	32.13	1	34.00	31.70	11.1	2,868	0.39%
2020/03/18	3	36.25	0	0.00	35.20	3	2,785	0.11%
2020/03/17	1	35.00	2	37.30	36.00	-1	2,738	-0.04%
2020/03/16	1.1	36.91	0	0.00	37.00	1.1	2,702	0.04%
2020/03/13	7	38.36	5	39.05	39.05	2	2,719	0.07%
2020/03/12	5.1	42.15	0	0.00	42.10	5.1	2,630	0.19%
2020/03/11	1	45.00	15	45.33	45.00	-14	2,538	-0.55%
2020/03/10	1	43.80	1	44.80	44.80	0	2,521	0.00%
2020/03/09	11.1	44.30	2	44.18	44.55	9.1	2,495	0.36%
2020/03/06	0.1	45.90	0	0.00	45.65	0.1	2,446	0.00%
2020/03/05	0	0.00	1	46.85	46.60	-1	2,455	-0.04%
2020/03/04	2	45.95	0	0.00	46.00	2	2,458	0.08%
2020/03/03	1	46.30	5	46.75	46.85	-4	2,464	-0.16%
2020/03/02	4.1	44.79	8	45.09	45.20	-3.9	2,432	-0.16%
2020/02/27	6.1	45.36	0	0.00	44.85	6.1	2,427	0.25%
2020/02/26	0.1	46.70	0	0.00	46.40	0.1	2,382	0.00%
2020/02/25	0	0.00	1	46.95	46.90	-1	2,365	-0.04%
2020/02/21	3	47.70	2	47.90	47.65	1	2,345	0.04%
2020/02/20	1	47.95	1	47.80	47.80	0	2,337	0.00%
2020/02/19	8	48.73	2	48.75	48.20	6	2,331	0.26%
2020/02/17	0	0.00	3	48.08	48.30	-3	2,334	-0.13%
2020/02/14	2	47.35	0	0.00	47.45	2	2,350	0.09%
2020/02/13	3	47.60	5	47.24	47.00	-2	2,483	-0.08%
2020/02/12	1	46.20	4	47.16	47.40	-3	2,698	-0.11%
2020/02/11	2	46.10	4	46.35	46.35	-2	2,854	-0.07%
2020/02/10	6.1	44.64	5	45.02	45.05	1.1	3,051	0.03%
2020/02/07	10.1	45.48	1	45.50	45.30	9.1	3,249	0.28%
2020/02/06	2	46.88	1	46.65	46.75	1	3,275	0.03%
2020/02/05	0.1	46.70	2	46.83	46.10	-1.9	3,350	-0.06%
2020/02/04	4	47.23	0	0.00	47.40	4	3,391	0.12%
2020/02/03	5	45.00	1	45.00	45.20	4	3,480	0.11%
2020/01/31	1	47.60	0	0.00	47.50	1	3,623	0.03%
2020/01/30	3.1	48.28	0	0.00	48.00	3.1	4,256	0.07%
2020/01/17	4	53.75	0	0.00	53.30	4	4,296	0.09%
2020/01/16	0	0.00	1	53.80	54.00	-1	4,320	-0.02%
2020/01/15	0	0.00	3	53.63	53.40	-3	4,389	-0.07%
2020/01/14	0	0.00	4	54.08	54.10	-4	4,570	-0.09%
2020/01/13	4	53.73	1	53.50	53.80	3	4,624	0.06%
2020/01/10	0	0.00	3	53.07	53.10	-3	4,678	-0.06%
2020/01/09	5	53.06	5	53.04	53.10	0	4,779	0.00%
2020/01/08	7	53.09	5	53.50	52.60	2	5,326	0.04%
2020/01/07	1	54.90	1	54.90	54.70	0	5,663	0.00%
2020/01/06	1	55.60	1	55.80	55.60	0	5,675	0.00%
2020/01/03	1	56.50	0	0.00	56.60	1	5,665	0.02%
2019/12/31	3	56.80	0	0.00	56.80	3	5,674	0.05%
2019/12/30	0	0.00	5	57.00	56.70	-5	5,737	-0.09%
2019/12/27	0	0.00	1	57.20	57.10	-1	5,690	-0.02%
2019/12/26	1	56.90	1	56.70	56.70	0	5,673	0.00%
2019/12/25	0	0.00	1	56.30	56.50	-1	5,675	-0.02%
2019/12/24	1	56.30	0	0.00	55.70	1	5,699	0.02%
2019/12/23	0	0.00	2	56.65	56.40	-2	5,716	-0.03%
2019/12/19	10	56.30	5	56.90	56.50	5	5,743	0.09%
2019/12/18	2	57.80	12	57.13	56.90	-10	5,766	-0.17%
2019/12/17	0.1	56.90	0	0.00	57.00	0.1	5,855	0.00%
2019/12/16	4	56.60	2	56.50	56.90	2	5,898	0.03%
2019/12/12	0	0.00	4	57.23	57.00	-4	5,935	-0.07%
2019/12/10	10	57.00	4	57.05	57.60	6	5,945	0.10%
2019/12/09	2	56.00	0	0.00	55.90	2	5,894	0.03%
2019/12/06	1	55.50	1	56.10	55.60	0	5,930	0.00%
2019/12/03	4	54.95	0	0.00	55.30	4	6,008	0.07%
2019/11/28	1	55.60	2	56.30	56.10	-1	6,059	-0.02%
2019/11/27	6	55.50	3	55.43	55.50	3	6,163	0.05%
2019/11/19	0	0.00	1	56.50	56.30	-1	6,725	-0.01%
2019/11/18	6	56.05	1	56.30	56.10	5	6,827	0.07%
2019/11/15	15	55.97	3	55.93	56.00	12	6,878	0.17%
2019/11/14	17	55.43	5	55.32	55.00	12	6,901	0.17%
2019/11/13	2	56.40	2	56.10	56.10	0	6,916	0.00%
2019/11/12	8	56.50	13	56.26	57.00	-5	6,993	-0.07%
2019/11/11	29	57.66	25	57.30	55.80	4	7,019	0.06%
2019/11/08	7	60.43	1	60.10	60.10	6	6,897	0.09%
2019/11/07	7	63.91	0	0.00	62.80	7	6,827	0.10%
2019/11/06	18	67.92	5	67.34	66.30	13	6,655	0.20%
2019/11/05	2	67.50	3	67.90	67.20	-1	6,493	-0.02%
2019/11/04	4	68.13	5	68.04	67.70	-1	6,517	-0.02%
2019/11/01	8	67.06	6	67.12	67.60	2	6,488	0.03%
2019/10/31	11	66.43	8	66.29	66.30	3	6,466	0.05%
2019/10/30	15	67.03	13	67.09	67.20	2	6,403	0.03%
2019/10/29	13	67.59	51	67.28	67.70	-38	6,323	-0.60%
2019/10/28	5	63.66	7	63.83	63.80	-2	5,741	-0.03%
2019/10/24	8	62.83	3	62.90	63.20	5	5,844	0.09%
2019/10/23	13	62.78	0	0.00	62.40	13	5,862	0.22%
2019/10/22	11	63.55	7	64.11	63.00	4	5,810	0.07%
2019/10/21	14	61.94	10	61.55	62.80	4	5,646	0.07%
2019/10/18	3	61.77	22	62.00	62.10	-19	5,594	-0.34%
2019/10/17	8	62.18	14	62.09	62.10	-6	5,546	-0.11%
2019/10/16	33	62.52	17	63.93	61.40	16	5,476	0.29%
2019/10/15	7	62.76	35	63.61	64.20	-28	5,053	-0.55%
2019/10/14	0	0.00	4	58.48	58.40	-4	4,701	-0.09%
2019/10/09	4	57.73	3	57.20	57.60	1	4,676	0.02%
2019/10/07	0	0.00	1	57.50	58.00	-1	4,676	-0.02%
2019/10/04	3	57.37	0	0.00	56.80	3	4,681	0.06%
2019/10/03	0	0.00	3	56.60	56.90	-3	4,645	-0.06%
2019/10/02	0	0.00	2	57.15	57.10	-2	4,791	-0.04%
2019/10/01	1	57.00	2	56.70	56.60	-1	4,833	-0.02%
2019/09/26	12	57.74	0	0.00	57.10	12	5,106	0.23%
2019/09/25	0	0.00	1	58.00	57.80	-1	5,178	-0.02%
2019/09/24	1	59.00	2	58.45	58.60	-1	5,201	-0.02%
2019/09/23	6	58.53	2	57.60	58.90	4	5,188	0.08%
2019/09/20	5	58.62	5	58.38	57.80	0	5,158	0.00%
2019/09/19	3	58.23	9	58.03	58.30	-6	5,046	-0.12%
2019/09/18	6	57.87	0	0.00	57.20	6	5,058	0.12%
2019/09/17	3	56.87	0	0.00	56.80	3	5,021	0.06%
2019/09/12	0	0.00	2	58.00	57.80	-2	5,051	-0.04%
2019/09/11	1	57.10	0	0.00	57.00	1	5,020	0.02%
2019/09/09	8	58.23	3	57.93	57.80	5	5,071	0.10%
2019/09/03	5	57.08	0	0.00	56.90	5	5,016	0.10%
2019/09/02	2	57.05	0	0.00	57.10	2	5,012	0.04%
2019/08/30	1	57.30	3	56.97	56.80	-2	5,006	-0.04%
2019/08/29	3	58.27	5	58.30	58.00	-2	4,901	-0.04%
2019/08/28	4	59.25	5	59.10	59.20	-1	4,787	-0.02%
2019/08/27	12	59.53	26	59.17	59.50	-14	4,670	-0.30%
2019/08/26	2	57.10	5	57.12	56.80	-3	4,483	-0.07%
2019/08/23	5	57.82	11	57.65	57.90	-6	4,476	-0.13%
2019/08/22	2	56.95	4	57.33	57.20	-2	4,483	-0.04%
2019/08/21	1	57.10	3.6	57.04	57.50	-2.6	4,433	-0.06%
2019/08/20	1	56.00	1	55.80	55.80	0	4,345	0.00%
2019/08/19	2	56.30	0	0.00	56.90	2	4,309	0.05%
2019/08/16	4	56.63	3	56.07	56.10	1	4,274	0.02%
2019/08/15	2	54.15	3	55.87	56.30	-1	4,212	-0.02%
2019/08/14	7	56.23	6	55.12	55.20	1	4,113	0.02%
2019/08/13	5	55.08	19	55.76	55.90	-14	3,973	-0.35%
2019/08/12	1	54.50	14	55.02	55.30	-13	3,906	-0.33%
2019/08/08	1	53.40	0	0.00	53.40	1	3,809	0.03%
2019/08/07	2	52.35	0	0.00	52.20	2	3,784	0.05%
2019/08/06	2	52.10	2	50.60	52.20	0	3,783	0.00%
2019/08/05	28	50.68	2	51.05	50.00	26	3,728	0.70%
2019/08/02	3	52.90	3	52.77	52.30	0	3,701	0.00%
2019/08/01	3	54.57	1	54.60	54.40	2	3,686	0.05%
2019/07/31	6	55.23	5	54.72	55.60	1	3,662	0.03%
2019/07/30	10	54.08	13	54.00	54.20	-3	3,576	-0.08%
2019/07/29	11	55.25	12	55.58	54.10	-1	3,565	-0.03%
2019/07/26	11	54.15	21	54.74	55.00	-10	3,490	-0.29%
2019/07/25	2	53.70	4	53.50	53.80	-2	3,391	-0.06%
2019/07/24	4	52.78	0	0.00	52.60	4	3,365	0.12%
2019/07/23	4	53.00	2	52.50	52.40	2	3,432	0.06%
2019/07/22	1	52.30	4	52.40	52.20	-3	3,480	-0.09%
2019/07/19	1	52.70	0	0.00	52.20	1	3,482	0.03%
2019/07/18	0	0.00	1	52.70	52.10	-1	3,514	-0.03%
2019/07/17	8	54.06	3	54.13	53.30	5	3,537	0.14%
2019/07/16	2	53.40	2	53.30	53.30	0	3,436	0.00%
2019/07/15	6	52.70	3	52.40	52.70	3	3,432	0.09%
2019/07/12	0	0.00	3	52.40	52.70	-3	3,525	-0.09%
2019/07/11	2	53.25	2	52.85	52.70	0	3,582	0.00%
2019/07/10	4	52.90	0	0.00	52.70	4	3,623	0.11%
2019/07/09	0	0.00	3	52.77	52.40	-3	4,039	-0.07%
2019/07/08	7	54.00	1	54.30	53.00	6	4,095	0.15%
2019/07/05	0	0.00	1	52.10	53.00	-1	4,034	-0.02%
2019/07/04	15	52.89	4	52.45	52.40	11	4,054	0.27%
2019/07/03	3	51.30	4	51.80	51.10	-1	3,897	-0.03%
2019/07/02	2	52.30	1	52.30	51.90	1	3,988	0.03%
2019/07/01	1	50.90	1	50.70	50.70	0	3,962	0.00%
2019/06/26	1	49.75	0	0.00	49.70	1	4,161	0.02%
2019/06/25	0	0.00	1	50.80	50.00	-1	4,187	-0.02%
2019/06/20	0	0.00	2	50.60	51.00	-2	4,253	-0.05%
2019/06/19	6	50.27	1	50.60	50.30	5	4,375	0.11%
2019/06/17	23	50.47	6	51.13	50.10	17	4,685	0.36%
2019/06/14	3	50.47	7	50.30	50.70	-4	5,180	-0.08%
2019/06/11	8	49.72	0	0.00	49.60	8	5,363	0.15%
2019/06/10	0	0.00	6	48.74	48.70	-6	5,361	-0.11%
2019/06/06	1	48.30	0	0.00	48.00	1	5,424	0.02%
2019/06/05	6	49.30	0	0.00	49.00	6	5,527	0.11%
2019/06/04	0	0.00	2	49.58	49.30	-2	5,692	-0.04%
2019/06/03	1	49.35	4	49.43	49.25	-3	5,750	-0.05%
2019/05/31	0	0.00	4	50.30	50.20	-4	5,830	-0.07%
2019/05/30	6	50.26	6	50.19	49.75	0	5,885	0.00%
2019/05/29	7	50.79	3	50.70	50.40	4	5,846	0.07%
2019/05/28	7	49.40	1	49.50	49.00	6	5,787	0.10%
2019/05/27	0	0.00	3	48.53	49.20	-3	5,793	-0.05%
2019/05/24	0	0.00	2	48.40	47.70	-2	5,805	-0.03%
2019/05/23	0	0.00	3	48.77	49.00	-3	5,822	-0.05%
2019/05/22	1	49.80	0	0.00	49.80	1	6,129	0.02%
2019/05/21	1	49.35	0	0.00	49.60	1	6,289	0.02%
2019/05/20	0	0.00	1	48.90	48.75	-1	6,404	-0.02%
2019/05/17	3	49.65	2	49.65	50.00	1	6,443	0.02%
2019/05/16	1	50.50	0	0.00	50.20	1	6,457	0.02%
2019/05/14	2	50.00	2	50.00	51.80	0	6,759	0.00%
2019/05/13	1	51.30	0	0.00	51.00	1	6,863	0.01%
2019/05/10	1	54.10	0	0.00	52.90	1	6,886	0.01%
2019/05/09	0	0.00	3	54.10	53.60	-3	6,898	-0.04%
2019/05/06	0	0.00	1	56.10	55.90	-1	6,964	-0.01%
2019/05/03	7	57.73	7	58.06	58.20	0	6,923	0.00%
2019/05/02	0	0.00	1	57.30	57.60	-1	6,905	-0.01%
2019/04/30	3	56.77	1	56.50	57.00	2	6,883	0.03%
2019/04/29	3	56.50	1	55.60	55.40	2	6,868	0.03%
2019/04/26	0	0.00	2	57.55	57.10	-2	6,828	-0.03%
2019/04/25	2	58.70	1	58.60	58.60	1	6,898	0.01%
2019/04/24	1	58.60	0	0.00	58.70	1	6,943	0.01%
2019/04/23	0	0.00	4	59.80	59.90	-4	6,911	-0.06%
2019/04/22	4	59.28	3	59.27	58.80	1	6,873	0.01%
2019/04/19	3	58.67	0	0.00	58.50	3	6,956	0.04%
2019/04/18	8	58.94	3	59.70	58.10	5	6,932	0.07%
2019/04/17	1	59.70	1	60.00	59.60	0	6,917	0.00%
2019/04/16	6	60.42	3	60.23	60.60	3	6,899	0.04%
2019/04/15	18	61.97	6	62.32	61.10	12	6,995	0.17%
2019/04/12	0	0.00	4	59.15	59.60	-4	6,710	-0.06%
2019/04/11	3	58.87	1	58.80	58.00	2	6,682	0.03%
2019/04/10	2	59.65	6	59.73	59.40	-4	6,618	-0.06%
2019/04/09	1	60.20	6	60.50	60.30	-5	6,559	-0.08%
2019/04/08	14	61.54	5	61.90	61.70	9	6,502	0.14%
2019/04/03	0	0.00	2	60.20	60.00	-2	6,381	-0.03%
2019/04/02	9	59.88	9	59.81	59.60	0	6,346	0.00%
2019/04/01	7	59.56	9	59.42	59.40	-2	6,285	-0.03%
2019/03/29	2	58.15	1	57.90	58.20	1	6,159	0.02%
2019/03/28	2	58.05	2	58.05	58.10	0	6,165	0.00%
2019/03/27	4	57.88	7	58.01	58.10	-3	6,192	-0.05%
2019/03/26	12	57.95	6	58.25	57.60	6	6,158	0.10%
2019/03/25	3	57.87	5	57.74	57.50	-2	6,139	-0.03%
2019/03/22	7	59.71	12	59.72	59.10	-5	6,089	-0.08%
2019/03/21	14	60.89	4	61.05	60.50	10	6,019	0.17%
2019/03/20	49	60.24	59	59.92	60.10	-10	5,947	-0.17%
2019/03/19	15	60.17	15	59.56	60.10	0	5,852	0.00%
2019/03/18	5	56.26	1	55.50	55.50	4	5,334	0.07%
2019/03/15	1	55.90	1	55.30	55.30	0	5,433	0.00%
2019/03/14	0	0.00	4	55.40	54.90	-4	5,714	-0.07%
2019/03/13	0	0.00	1	55.00	55.00	-1	5,895	-0.02%
2019/03/12	2	55.25	5	55.18	54.50	-3	5,936	-0.05%
2019/03/11	2	55.15	2	55.60	55.00	0	6,024	0.00%
2019/03/08	9	54.50	15	54.09	54.30	-6	6,167	-0.10%
2019/03/07	2	53.65	15	53.73	53.00	-13	6,259	-0.21%
2019/03/06	0	0.00	6	54.33	54.60	-6	6,341	-0.09%
2019/03/05	1	53.20	8	53.73	53.80	-7	6,336	-0.11%
2019/03/04	2	52.75	0	0.00	52.50	2	6,321	0.03%
2019/02/27	0	0.00	1	52.20	52.30	-1	6,369	-0.02%
2019/02/26	4	53.40	0	0.00	52.50	4	6,482	0.06%
2019/02/25	4	53.45	1	53.10	53.20	3	6,681	0.04%
2019/02/22	5	53.50	0	0.00	53.50	5	6,774	0.07%
2019/02/21	15	55.35	8	56.09	54.40	7	6,807	0.10%
2019/02/20	4	54.05	0	0.00	54.30	4	6,657	0.06%
2019/02/19	2	53.75	3	53.37	53.70	-1	6,603	-0.02%
2019/02/18	1	52.70	0	0.00	52.00	1	6,641	0.02%
2019/02/15	1	52.90	0	0.00	52.40	1	7,038	0.01%
2019/02/14	3	53.57	13	54.86	53.10	-10	7,195	-0.14%
2019/02/13	9	52.81	13	52.72	52.20	-4	7,106	-0.06%
2019/02/12	2	53.45	6	52.97	54.20	-4	7,212	-0.06%
2019/02/11	0	0.00	2	51.70	52.00	-2	7,137	-0.03%
2019/01/30	1	50.90	0	0.00	50.90	1	7,254	0.01%
2019/01/29	0	0.00	4	51.30	51.80	-4	7,308	-0.05%
2019/01/28	5	51.38	3	52.00	51.60	2	7,372	0.03%
2019/01/25	4	49.98	2	50.25	50.30	2	7,634	0.03%
2019/01/24	2	49.30	1	49.45	49.30	1	7,777	0.01%
2019/01/23	5	49.60	0	0.00	49.65	5	7,877	0.06%
2019/01/22	2	49.75	1	49.95	49.40	1	7,930	0.01%
2019/01/21	3	49.73	1	50.20	49.60	2	8,009	0.02%
2019/01/17	2	50.45	1	49.70	49.35	1	8,256	0.01%
2019/01/16	2	51.80	1	51.80	51.80	1	8,237	0.01%
2019/01/15	1	50.70	1	51.10	50.70	0	8,293	0.00%
2019/01/11	3	52.07	2	52.75	50.70	1	8,592	0.01%
2019/01/10	1	51.20	1	51.00	51.20	0	8,559	0.00%
2019/01/09	1	51.80	8	51.33	51.60	-7	8,609	-0.08%
2019/01/08	4	50.50	3	50.47	50.60	1	8,576	0.01%
2019/01/07	5	50.49	7	50.56	50.30	-2	8,570	-0.02%
2019/01/04	3	47.47	4	47.36	48.50	-1	8,513	-0.01%
2019/01/03	1	47.00	6	46.70	46.60	-5	8,602	-0.06%
2019/01/02	11	47.64	2	47.75	47.50	9	8,809	0.10%
2018/12/28	1	48.20	0	0.00	48.30	1	8,878	0.01%
2018/12/27	2	48.58	2	48.40	48.00	0	9,013	0.00%
2018/12/26	2	47.43	6	48.57	47.10	-4	9,083	-0.04%
2018/12/24	2	47.88	0	0.00	47.85	2	9,394	0.02%
2018/12/22	4	48.40	2	48.68	48.30	2	9,637	0.02%
2018/12/21	1	47.55	0	0.00	49.00	1	9,683	0.01%
2018/12/20	6	47.71	6	47.31	47.00	0	9,656	0.00%
2018/12/18	4	48.08	9	48.13	48.00	-5	9,619	-0.05%
2018/12/17	6	49.22	0	0.00	48.80	6	9,591	0.06%
2018/12/14	5	48.92	4	48.60	49.35	1	9,598	0.01%
2018/12/12	0	0.00	11	49.61	49.45	-11	9,529	-0.12%
2018/12/11	2	47.88	1	47.75	48.30	1	9,458	0.01%
2018/12/10	3	47.77	8	47.33	46.90	-5	9,421	-0.05%
2018/12/07	17	49.77	2	49.65	49.35	15	9,252	0.16%
2018/12/06	10	53.82	7	52.41	51.50	3	8,950	0.03%
2018/12/05	1	54.50	32	54.76	54.90	-31	8,793	-0.35%
2018/12/04	23	57.18	2	56.85	56.00	21	8,855	0.24%
2018/12/03	1	56.20	12	55.57	56.10	-11	8,835	-0.12%
2018/11/30	8	53.69	3	53.50	52.90	5	8,718	0.06%
2018/11/29	2	53.15	2.1	53.32	52.00	-0.1	8,458	0.00%
2018/11/28	3	51.97	1	51.40	51.90	2	8,366	0.02%
2018/11/26	3	49.30	7	49.39	49.40	-4	8,372	-0.05%
2018/11/23	6	49.37	5	50.34	48.70	1	8,377	0.01%
2018/11/22	6	52.05	7	53.30	50.60	-1	8,321	-0.01%
2018/11/21	7.1	53.26	0	0.00	53.10	7.1	8,119	0.09%
2018/11/20	3	52.43	1	52.70	52.70	2	8,002	0.02%
2018/11/19	3	53.33	6	53.45	53.40	-3	7,924	-0.04%
2018/11/16	3	52.97	2	52.75	51.60	1	7,764	0.01%
2018/11/15	1	52.20	3	52.33	52.40	-2	7,696	-0.03%
2018/11/14	6	52.53	23	51.80	52.50	-17	7,556	-0.22%
2018/11/13	20	49.47	11	49.44	49.50	9	7,234	0.12%
2018/11/12	7	49.17	1	49.25	48.95	6	7,046	0.09%
2018/11/09	4	48.16	5.1	48.52	48.90	-1.1	6,990	-0.02%
2018/11/08	0	0.00	2	48.00	47.05	-2	6,783	-0.03%
2018/11/07	3	47.67	3	47.88	47.95	0	6,736	0.00%
2018/11/06	3	47.45	2	48.33	46.30	1	6,684	0.01%
2018/11/05	2	47.18	0	0.00	47.40	2	6,588	0.03%
2018/11/02	13	48.36	3	47.92	48.20	10	6,511	0.15%
2018/11/01	1	51.20	24	48.73	51.30	-23	6,165	-0.37%
2018/10/31	3.1	49.34	32	48.08	48.00	-28.9	6,075	-0.48%
2018/10/30	1	47.75	4	48.59	48.50	-3	6,028	-0.05%
2018/10/29	3	46.55	1	46.80	47.65	2	6,022	0.03%
2018/10/26	2	47.33	1	46.15	46.00	1	6,001	0.02%
2018/10/25	2	48.48	4	48.91	48.45	-2	5,967	-0.03%
2018/10/24	5	51.34	4	51.65	50.90	1	5,993	0.02%
2018/10/23	1	51.00	2	51.45	50.70	-1	5,973	-0.02%
2018/10/22	3	52.10	7	52.40	52.30	-4	6,050	-0.07%
2018/10/18	1	49.75	0	0.00	48.45	1	5,829	0.02%
2018/10/17	1	48.85	2	48.35	48.25	-1	5,994	-0.02%
2018/10/15	0	0.00	3	47.22	47.40	-3	6,159	-0.05%
2018/10/12	4	46.41	2	45.63	47.00	2	6,344	0.03%
2018/10/11	6.1	44.04	6	44.75	44.45	0.1	6,514	0.00%
2018/10/09	10.1	50.51	8	52.30	48.75	2.1	6,289	0.03%
2018/10/08	2	54.60	2	55.20	53.40	0	6,050	0.00%
2018/10/05	10	54.92	16	54.31	53.30	-6	5,974	-0.10%
2018/10/04	2	56.00	2	55.55	56.70	0	5,850	0.00%
2018/10/03	11	57.36	9	57.42	56.10	2	5,789	0.03%
2018/10/02	3	56.13	1	55.70	55.70	2	5,593	0.04%
2018/10/01	35	54.80	45	55.54	57.50	-10	5,482	-0.18%
2018/09/28	0	0.00	4	52.28	52.40	-4	5,263	-0.08%
2018/09/27	0	0.00	3	51.57	51.30	-3	5,242	-0.06%
2018/09/26	2	52.00	0	0.00	51.70	2	5,240	0.04%
2018/09/25	1	51.50	0	0.00	51.50	1	5,224	0.02%
2018/09/21	1	51.00	0	0.00	51.40	1	5,236	0.02%
2018/09/20	0	0.00	2	50.80	50.20	-2	5,264	-0.04%
2018/09/19	1	51.20	0	0.00	50.90	1	5,261	0.02%
2018/09/18	0	0.00	1	50.30	50.30	-1	5,259	-0.02%
2018/09/12	0	0.00	3	50.77	51.30	-3	5,242	-0.06%
2018/09/11	3	49.50	0	0.00	50.50	3	5,246	0.06%
2018/09/10	2	48.35	1	50.00	48.20	1	5,217	0.02%
2018/09/07	11	52.18	1	54.10	51.40	10	5,124	0.20%
2018/09/06	4	56.75	1	57.30	55.10	3	5,042	0.06%
2018/09/05	1	54.80	0	0.00	54.80	1	4,910	0.02%
2018/09/04	1	55.00	1	54.40	54.80	0	4,947	0.00%
2018/09/03	6	55.05	1	54.70	54.60	5	4,929	0.10%
2018/08/30	3	58.43	2	58.00	58.50	1	5,008	0.02%
2018/08/29	1	56.00	6	58.27	58.40	-5	5,200	-0.10%
2018/08/28	0	0.00	5	56.20	55.50	-5	5,216	-0.10%
2018/08/27	1	55.10	0	0.00	55.20	1	5,241	0.02%
2018/08/24	0	0.00	18	53.41	53.40	-18	5,258	-0.34%
2018/08/22	2	54.00	1	54.00	54.30	1	5,357	0.02%
2018/08/21	2.1	53.12	1	53.50	53.50	1.1	5,428	0.02%
2018/08/20	7	53.44	0	0.00	53.30	7	5,452	0.13%
2018/08/16	2.1	56.85	0	0.00	56.70	2.1	5,465	0.04%
2018/08/15	2	58.00	0	0.00	57.60	2	5,472	0.04%
2018/08/14	1	58.50	0	0.00	58.90	1	5,475	0.02%
2018/08/13	0	0.00	1	60.10	58.20	-1	5,609	-0.02%
2018/08/09	2	61.75	0	0.00	61.70	2	5,699	0.04%
2018/08/08	1	62.90	3	63.03	62.30	-2	5,729	-0.03%
2018/08/07	3	62.90	2	63.15	62.30	1	5,763	0.02%
2018/08/06	0	0.00	2	63.05	63.10	-2	5,704	-0.04%
2018/08/03	3	61.90	1	62.80	61.80	2	5,672	0.04%
2018/08/02	1	61.30	0	0.00	61.10	1	5,662	0.02%
2018/08/01	12	62.53	4	62.70	62.50	8	5,636	0.14%
2018/07/31	1	61.00	4	61.00	60.60	-3	5,546	-0.05%
2018/07/30	6	60.72	0	0.00	60.40	6	5,491	0.11%
2018/07/27	5	60.10	11	61.66	62.20	-6	5,676	-0.11%
2018/07/26	6	61.03	2	61.20	61.00	4	5,536	0.07%
2018/07/25	10	61.70	5	60.80	60.80	5	5,528	0.09%
2018/07/24	13	61.12	6	61.05	61.10	7	5,503	0.13%
2018/07/23	13	64.95	1	66.40	63.60	12	5,308	0.23%
2018/07/20	2	66.95	1	67.80	67.80	1	5,209	0.02%
2018/07/19	4	67.98	8	68.25	66.30	-4	5,284	-0.08%
2018/07/18	8	65.69	11	65.85	67.90	-3	5,321	-0.06%
2018/07/17	1	62.40	0	0.00	62.30	1	5,165	0.02%
2018/07/16	3	62.63	1	62.70	62.90	2	5,326	0.04%
2018/07/13	1	62.30	1	62.40	62.40	0	5,435	0.00%
2018/07/12	1	60.90	1	61.70	61.70	0	5,790	0.00%
2018/07/11	5	60.96	1	60.80	60.50	4	6,117	0.07%
2018/07/10	10	59.00	2	59.25	59.40	8	6,364	0.13%
2018/07/09	3	61.23	0	0.00	61.00	3	6,770	0.04%
2018/07/06	1	61.50	0	0.00	61.10	1	6,760	0.01%
2018/07/05	0	62.00	0	0.00	61.70	0	6,752	0.00%
2018/07/03	1	63.00	1	62.90	62.20	0	6,799	0.00%
2018/07/02	1	64.30	0	0.00	63.00	1	6,841	0.01%
2018/06/27	1	63.00	0	0.00	62.70	1	6,849	0.01%
2018/06/26	0	0.00	1	62.10	62.60	-1	6,878	-0.01%
2018/06/25	0	0.00	1	63.10	63.00	-1	6,880	-0.01%
2018/06/22	0	62.70	0	0.00	62.40	0	6,917	0.00%
2018/06/21	1	64.20	1	64.10	64.00	0	6,896	0.00%
2018/06/20	0	0.00	1	63.50	63.30	-1	6,947	-0.01%
2018/06/19	1	65.70	1	65.70	65.00	0	6,953	0.00%
2018/06/15	2	65.80	0	0.00	66.40	2	6,975	0.03%
2018/06/14	3	66.53	2	66.25	65.50	1	6,966	0.01%
2018/06/13	1	65.60	0	0.00	65.50	1	7,088	0.01%
2018/06/12	1	65.70	7	65.16	65.10	-6	7,191	-0.08%
2018/06/11	5	66.70	6	66.25	66.20	-1	7,214	-0.01%
2018/06/08	7	66.93	7	66.63	66.70	0	7,249	0.00%
2018/06/07	6	67.72	8	67.70	66.80	-2	7,316	-0.03%
2018/06/06	16	69.46	7	69.47	69.50	9	7,194	0.13%
2018/06/05	4	66.98	1	67.00	67.30	3	7,006	0.04%
2018/05/31	3.1	65.12	0	0.00	64.30	3.1	7,037	0.04%
2018/05/29	1	66.00	0	0.00	66.00	1	7,029	0.01%
2018/05/25	0	0.00	1	66.20	65.90	-1	7,093	-0.01%
2018/05/24	2	65.60	0	0.00	66.60	2	7,119	0.03%
2018/05/23	2	65.35	1	65.60	65.10	1	7,096	0.01%
2018/05/22	1	64.50	1	64.80	64.50	0	7,150	0.00%
2018/05/21	5	66.52	1	66.90	65.10	4	7,327	0.05%
2018/05/18	1	63.80	1	63.60	64.40	0	7,305	0.00%
2018/05/17	5	64.98	5	65.54	64.20	0	7,663	0.00%
2018/05/14	0	0.00	2	64.35	63.80	-2	8,670	-0.02%
2018/05/10	3	64.53	3	64.67	64.50	0	9,567	0.00%
2018/05/08	1	63.40	1	63.00	63.80	0	10,168	0.00%
2018/05/07	2	62.50	0	0.00	62.70	2	10,436	0.02%
2018/05/04	4	60.80	6	61.12	61.20	-2	10,847	-0.02%
2018/05/02	0	0.00	1	66.10	65.60	-1	11,215	-0.01%
2018/04/30	1	64.90	1	65.30	65.20	0	11,407	0.00%
2018/04/26	0	0.00	1	64.70	63.50	-1	11,494	-0.01%
2018/04/25	2.1	65.38	3	65.10	65.50	-0.9	11,423	-0.01%
2018/04/24	6	62.88	3	63.67	62.90	3	11,292	0.03%
2018/04/23	4	66.78	5	67.18	66.00	-1	11,038	-0.01%
2018/04/20	9	68.34	3	68.33	68.10	6	10,952	0.05%
2018/04/19	5	68.12	7	68.31	67.80	-2	10,791	-0.02%
2018/04/18	14	69.00	8	69.45	68.50	6	10,695	0.06%
2018/04/17	9	74.28	3	75.50	71.00	6	10,337	0.06%
2018/04/16	4	79.78	9	79.52	78.20	-5	10,028	-0.05%
2018/04/13	7	77.43	15	78.12	77.50	-8	9,783	-0.08%
2018/04/12	0	0.00	1	71.60	72.60	-1	9,424	-0.01%
2018/04/09	0	0.00	1	72.10	72.70	-1	9,556	-0.01%
2018/04/03	1	70.70	0	0.00	71.20	1	9,530	0.01%
2018/03/31	1	72.70	2	73.10	72.80	-1	9,492	-0.01%
2018/03/30	1	72.60	2	73.75	72.70	-1	9,500	-0.01%
2018/03/29	2	72.90	2	72.40	72.40	0	9,550	0.00%
2018/03/28	2	73.65	1	73.10	72.90	1	9,532	0.01%
2018/03/27	3	73.17	2	73.20	73.10	1	9,510	0.01%
2018/03/26	1	71.50	0	0.00	71.40	1	9,514	0.01%
2018/03/23	0	0.00	10	70.30	71.10	-10	9,584	-0.10%
2018/03/22	2	72.40	5	74.04	72.50	-3	9,572	-0.03%
2018/03/21	5	74.30	0	0.00	73.50	5	9,582	0.05%
2018/03/19	12	75.18	6	74.73	74.10	6	9,578	0.06%
2018/03/16	4	73.25	9	73.81	73.50	-5	9,445	-0.05%
2018/03/15	7	73.16	2	73.10	72.90	5	9,417	0.05%
2018/03/14	2	72.35	0	0.00	71.90	2	9,447	0.02%
2018/03/13	8	73.39	8	73.26	73.20	0	9,506	0.00%
2018/03/09	1	72.60	1	72.30	70.90	0	9,821	0.00%
2018/03/08	2	72.90	0	0.00	72.10	2	9,799	0.02%
2018/03/07	2	69.90	0	0.00	70.20	2	9,717	0.02%
2018/03/06	1	71.10	1	69.90	70.00	0	9,756	0.00%
2018/03/05	1	71.20	10	71.60	70.00	-9	9,774	-0.09%
2018/03/02	3	71.23	4	70.98	71.00	-1	9,787	-0.01%
2018/02/27	3	74.63	2	73.90	72.60	1	9,849	0.01%
2018/02/26	5	72.80	1	72.70	73.20	4	9,747	0.04%
2018/02/23	3	73.57	1	72.80	72.90	2	9,745	0.02%
2018/02/22	0	0.00	3	73.00	72.50	-3	9,784	-0.03%
2018/02/21	5	73.80	7	72.83	73.70	-2	9,834	-0.02%
2018/02/12	4	69.63	2	69.80	68.90	2	9,840	0.02%
2018/02/09	231	69.43	4	67.90	69.80	227	9,841	2.31%	大買/鉅額交易
2018/02/08	11	72.08	10	73.11	70.80	1	9,486	0.01%
2018/02/07	13	78.32	4	77.13	75.50	9	9,260	0.10%
2018/02/06	23	78.97	15	79.08	76.60	8	9,230	0.09%
2018/02/05	17	85.52	9	84.79	85.00	8	8,934	0.09%
2018/02/02	51	92.54	9	92.61	91.40	42	8,933	0.47%
2018/02/01	5	102.50	4	103.13	101.50	1	8,656	0.01%
2018/01/31	17	103.37	9	102.78	104.00	8	8,489	0.09%
2018/01/30	18	102.42	10	100.36	99.50	8	8,227	0.10%
2018/01/29	10	101.30	12	100.96	100.50	-2	8,091	-0.02%
2018/01/26	0	0.00	8	96.50	96.80	-8	7,838	-0.10%
2018/01/25	4	95.45	9	95.39	94.70	-5	7,710	-0.06%
2018/01/24	2	90.90	4	89.78	92.90	-2	7,540	-0.03%
2018/01/23	13	90.34	4	89.00	88.30	9	7,405	0.12%
2018/01/22	2	88.80	4	89.15	88.70	-2	7,440	-0.03%
2018/01/19	0	0.00	2	86.90	86.70	-2	7,471	-0.03%
2018/01/18	0	0.00	2	87.85	86.70	-2	7,480	-0.03%
2018/01/17	1	87.10	0	0.00	87.60	1	7,547	0.01%
2018/01/16	0	0.00	2	87.25	87.60	-2	7,569	-0.03%
2018/01/15	0	0.00	1	86.30	86.40	-1	7,571	-0.01%
2018/01/12	1	85.90	0	0.00	86.10	1	7,609	0.01%
2018/01/11	0	0.00	2	84.60	84.70	-2	7,656	-0.03%
2018/01/09	1	86.00	0	0.00	85.80	1	7,898	0.01%
2018/01/08	1	88.40	0	0.00	87.20	1	7,993	0.01%
2018/01/05	14	88.94	7	88.31	87.20	7	7,976	0.09%
2018/01/04	2	84.30	3	84.77	85.80	-1	7,890	-0.01%
2018/01/02	0	0.00	1	83.50	83.70	-1	8,156	-0.01%