金居 (8358)-華南永昌-東昇券商分點個股進出

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

金居

(8358)

可現股當沖

股價
58.2
漲跌
▲0.1
漲幅
+0.17%
成交量
941張
產業
上櫃電子零組件類股
955人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

金居 (8358)籌碼相關－華南永昌-東昇券商分點個股進出

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-東昇券商分點個股進出
華南永昌-東昇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
2024/12/17	0	58.60	0	0.00	58.20	0	1,531	0.00%
2024/12/13	1	61.50	0	0.00	60.80	1	1,501	0.07%
2024/12/10	0	0.00	1	60.80	60.30	-1	1,434	-0.07%
2024/12/09	0	59.80	0	0.00	59.60	0	1,432	0.00%
2024/12/05	2	61.25	2	61.45	61.30	0	1,429	0.00%
2024/12/04	0	0.00	0	61.10	61.40	0	1,420	0.00%
2024/12/02	2	59.40	0	0.00	59.20	2	1,406	0.14%
2024/11/28	0	58.00	0	0.00	57.40	0	1,495	0.00%
2024/11/25	0	0.00	1	60.80	60.90	-1	1,516	-0.07%
2024/11/22	2	60.70	2	60.26	61.50	0	1,523	0.00%
2024/11/21	0	0.00	2	58.00	58.20	-2	1,439	-0.14%
2024/11/15	2	57.20	0	0.00	57.20	2	1,564	0.13%
2024/11/14	5	57.20	0	0.00	57.00	5	1,585	0.32%
2024/11/12	0	58.10	0	0.00	57.80	0	1,621	0.00%
2024/11/11	4	58.45	0	0.00	59.10	4	1,649	0.24%
2024/11/07	2	61.25	0	0.00	61.20	2	1,692	0.12%
2024/10/25	0	0.00	3	60.83	61.80	-3	2,037	-0.15%
2024/10/24	3	60.07	0	0.00	59.80	3	2,039	0.15%
2024/10/23	0	0.00	0.1	60.80	60.80	-0.1	2,074	0.00%
2024/10/21	2	59.90	0	0.00	59.90	2	2,210	0.09%
2024/10/17	0	0.00	1	59.80	59.90	-1	2,359	-0.04%
2024/10/16	0	59.30	0	0.00	59.00	0	2,432	0.00%
2024/10/11	3	58.43	0	0.00	58.50	3	2,921	0.10%
2024/10/04	0	0.00	5	59.98	59.90	-5	3,974	-0.13%
2024/10/01	0	60.50	0	0.00	60.70	0	4,111	0.00%
2024/09/25	0	0.00	1	62.60	62.20	-1	4,294	-0.02%
2024/09/23	1	62.00	1	61.70	61.80	0	4,402	0.00%
2024/09/19	0	0.00	2	61.00	61.20	-2	4,577	-0.04%
2024/09/18	1	61.50	0	0.00	60.30	1	4,701	0.02%
2024/09/13	0	0.00	1	61.30	61.30	-1	4,913	-0.02%
2024/09/11	1	60.20	0	0.00	59.70	1	5,106	0.02%
2024/09/03	0	0.00	1	64.40	64.00	-1	5,479	-0.02%
2024/09/02	2	65.00	0	0.00	64.50	2	5,485	0.04%
2024/08/30	0	0.00	2	65.50	64.80	-2	5,487	-0.04%
2024/08/28	2	64.00	0	0.00	63.70	2	5,546	0.04%
2024/08/27	2	63.90	1	63.50	63.90	1	5,572	0.02%
2024/08/23	2	62.90	0	64.00	64.00	2	5,655	0.04%
2024/08/22	0	0.00	1	63.30	63.10	-1	5,716	-0.02%
2024/08/21	1	63.00	0	0.00	62.70	1	5,810	0.02%
2024/08/20	0	0.00	1	63.70	63.60	-1	5,872	-0.02%
2024/08/19	1	62.40	0	0.00	62.70	1	5,993	0.02%
2024/08/16	1	62.60	0	0.00	62.30	1	6,135	0.02%
2024/08/15	0	0.00	3	62.00	61.90	-3	6,613	-0.05%
2024/08/12	0	61.88	1	61.30	61.30	-1	7,611	-0.01%
2024/08/09	2	61.40	0	0.00	62.00	2	7,918	0.03%
2024/08/08	0	0.00	0.1	60.60	60.00	-0.1	7,934	0.00%
2024/08/07	1	61.00	1	61.00	60.70	0	7,972	0.00%
2024/08/06	1.1	57.31	0	0.00	58.10	1.1	7,962	0.01%
2024/08/01	3	66.90	4	66.85	67.20	-1	7,798	-0.01%
2024/07/31	1	64.20	0	0.00	64.70	1	7,785	0.01%
2024/07/30	0	0.00	2	63.20	64.50	-2	7,880	-0.03%
2024/07/29	1	64.10	6	63.67	63.20	-5	7,877	-0.06%
2024/07/26	1	64.30	1	64.10	64.80	0	7,876	0.00%
2024/07/23	3	66.83	0	0.00	66.50	3	7,897	0.04%
2024/07/22	15	68.31	0	0.00	66.20	15	7,942	0.19%
2024/07/19	2	69.60	3	69.00	69.00	-1	7,872	-0.01%
2024/07/18	2	70.85	1	70.50	71.00	1	7,854	0.01%
2024/07/17	3	73.00	3	72.70	72.70	0	7,787	0.00%
2024/07/16	0	0.00	1	72.40	72.70	-1	7,765	-0.01%
2024/07/15	3	73.43	4	73.08	73.00	-1	7,716	-0.01%
2024/07/12	14	75.27	12	75.87	75.20	2	7,599	0.03%
2024/07/11	22	76.60	22	75.58	75.20	0	7,447	0.00%
2024/07/10	12	71.73	28	71.44	71.60	-16	6,915	-0.23%
2024/07/09	3	68.03	0	0.00	67.80	3	6,895	0.04%
2024/07/08	0	0.00	1	72.10	70.30	-1	7,096	-0.01%
2024/07/05	1	71.20	3	71.73	71.60	-2	7,195	-0.03%
2024/07/04	1	70.70	0	0.00	70.50	1	7,211	0.01%
2024/07/01	4	70.53	3	70.90	70.30	1	7,963	0.01%
2024/06/27	3	70.60	6	71.03	70.50	-3	8,539	-0.04%
2024/06/26	10	70.63	5	70.52	70.80	5	8,484	0.06%
2024/06/25	5	67.62	4	68.70	70.00	1	8,374	0.01%
2024/06/24	3	68.20	0	0.00	69.20	3	8,318	0.04%
2024/06/19	2	66.85	1	67.50	66.60	1	8,007	0.01%
2024/06/18	1	69.50	1	70.60	67.80	0	7,930	0.00%
2024/06/17	6	69.60	7	70.67	69.40	-1	7,901	-0.01%
2024/06/14	1	69.70	6	69.60	69.70	-5	7,865	-0.06%
2024/06/13	2	70.45	2	70.85	70.50	0	7,812	0.00%
2024/06/12	7	71.03	8	71.24	70.80	-1	7,745	-0.01%
2024/06/11	4	69.80	7	69.94	70.20	-3	7,608	-0.04%
2024/06/07	2	68.80	0	0.00	68.50	2	7,512	0.03%
2024/06/06	5	68.74	2	69.00	68.30	3	7,460	0.04%
2024/06/05	2	69.05	3	68.30	68.10	-1	7,427	-0.01%
2024/06/04	4	70.03	3	69.47	69.20	1	7,444	0.01%
2024/06/03	1	68.80	0	0.00	69.30	1	7,366	0.01%
2024/05/31	0	0.00	2	67.50	67.50	-2	7,324	-0.03%
2024/05/29	2	69.45	0	0.00	69.40	2	7,228	0.03%
2024/05/28	2	69.70	3	70.60	70.60	-1	7,183	-0.01%
2024/05/27	2	71.50	1	70.40	70.40	1	7,097	0.01%
2024/05/24	1	70.20	2	69.20	70.20	-1	6,999	-0.01%
2024/05/23	3	69.43	2	69.75	69.00	1	6,910	0.01%
2024/05/22	3	71.00	16	70.68	70.70	-13	6,758	-0.19%
2024/05/21	13	72.51	7	72.93	71.60	6	6,625	0.09%
2024/05/20	17	71.51	7	71.64	71.50	10	6,136	0.16%
2024/05/17	4	68.60	0	0.00	69.20	4	5,822	0.07%
2024/05/16	8	71.16	6	71.27	70.20	2	5,751	0.03%
2024/05/15	4	68.85	2.3	69.09	69.00	1.7	5,358	0.03%
2024/05/14	6	65.20	6	64.80	64.80	0	5,009	0.00%
2024/05/13	1.1	63.22	1	64.50	63.90	0.1	4,976	0.00%
2024/05/10	0	0.00	1	62.60	65.30	-1	4,921	-0.02%
2024/05/09	0.1	63.70	0	0.00	63.40	0.1	4,866	0.00%
2024/05/07	0.1	63.50	0	0.00	64.20	0.1	4,855	0.00%
2024/05/06	0.1	64.50	3	64.30	64.00	-3	4,826	-0.06%
2024/05/03	2	67.45	9	65.64	65.40	-7	4,789	-0.15%
2024/05/02	2	65.55	0	0.00	65.80	2	4,674	0.04%
2024/04/30	3.1	65.56	0	0.00	65.30	3.1	4,648	0.07%
2024/04/29	1	65.80	2	65.45	65.90	-1	4,610	-0.02%
2024/04/26	3	64.63	1	63.90	64.60	2	4,595	0.04%
2024/04/25	4	62.90	1	62.50	62.50	3	4,516	0.07%
2024/04/24	1	63.40	0	0.00	63.00	1	4,488	0.02%
2024/04/22	1	60.30	1	59.90	59.90	0	4,457	0.00%
2024/04/19	0	0.00	3	62.47	62.30	-3	4,411	-0.07%
2024/04/18	1	64.50	0	0.00	64.10	1	4,358	0.02%
2024/04/17	2	64.50	2	63.40	64.40	0	4,311	0.00%
2024/04/16	2	63.30	4	63.23	62.50	-2	4,254	-0.05%
2024/04/15	2	67.25	11	68.26	65.30	-9	4,169	-0.22%
2024/04/12	5	68.68	9.1	69.15	67.20	-4.1	3,954	-0.10%
2024/04/11	3	66.73	6	67.52	67.20	-3	3,653	-0.08%
2024/04/10	3	67.00	1	67.30	66.00	2	3,458	0.06%
2024/04/09	18	68.18	21	68.67	66.80	-3	3,309	-0.09%
2024/04/08	6	65.63	4	65.83	65.50	2	2,837	0.07%
2024/04/03	2	65.25	1	64.20	64.20	1	2,583	0.04%
2024/04/02	6	64.80	30	64.53	64.20	-24	2,408	-1.00%
2024/04/01	3	63.13	7	61.50	62.70	-4	1,963	-0.20%
2024/03/29	1	59.30	5	59.36	59.50	-4	1,748	-0.23%
2024/03/28	1	58.30	1	58.80	58.30	0	1,710	0.00%
2024/03/27	1	57.60	0	0.00	57.50	1	1,697	0.06%
2024/03/26	1	58.50	0	0.00	57.50	1	1,692	0.06%
2024/03/25	1	58.80	2	59.10	58.60	-1	1,715	-0.06%
2024/03/22	0	0.00	4	59.60	59.40	-4	1,714	-0.23%
2024/03/21	0	0.00	1	59.70	59.30	-1	1,729	-0.06%
2024/03/20	0	0.00	2	59.15	59.30	-2	1,740	-0.11%
2024/03/19	1	58.60	0	0.00	58.60	1	1,680	0.06%
2024/03/18	0	0.00	2	57.80	58.10	-2	1,690	-0.12%
2024/03/13	1	58.10	0	0.00	57.00	1	1,722	0.06%
2024/03/08	3	57.13	0	0.00	56.60	3	1,805	0.17%
2024/03/07	4	58.95	0	0.00	58.30	4	1,794	0.22%
2024/03/06	1	59.30	0	0.00	59.20	1	1,827	0.05%
2024/03/01	3	59.37	1	59.20	59.10	2	1,951	0.10%
2024/02/27	3	60.23	2	61.05	59.50	1	2,005	0.05%
2024/02/26	2	59.95	0	0.00	60.10	2	2,185	0.09%
2024/02/23	1	60.80	0	0.00	59.90	1	2,196	0.05%
2024/02/22	3	61.10	0	0.00	60.70	3	2,216	0.14%
2024/02/21	0	0.00	1	61.60	61.50	-1	2,242	-0.04%
2024/02/20	2	61.65	0	0.00	61.60	2	2,275	0.09%
2024/02/19	1	62.70	7	63.69	62.50	-6	2,263	-0.27%
2024/02/16	2	61.45	9	62.92	63.50	-7	2,226	-0.31%
2024/02/15	3	59.10	0	0.00	58.90	3	2,041	0.15%
2024/02/05	2	59.65	2	60.15	59.70	0	2,092	0.00%
2024/02/02	0	0.00	1	59.80	59.20	-1	2,110	-0.05%
2024/02/01	1	58.80	37	59.00	59.00	-36	2,128	-1.69%
2024/01/30	0	0.00	1	59.90	59.50	-1	2,185	-0.05%
2024/01/29	0	0.00	12	59.80	59.80	-12	2,233	-0.54%
2024/01/24	0	0.00	1	60.50	60.50	-1	2,316	-0.04%
2024/01/22	1	60.90	1	60.50	60.80	0	2,463	0.00%
2024/01/18	2	57.60	1	58.20	58.30	1	2,721	0.04%
2024/01/17	0	0.00	2	59.60	58.10	-2	2,785	-0.07%
2024/01/12	11	59.10	1	59.10	59.10	10	2,944	0.34%
2024/01/09	0	58.10	0	0.00	57.70	0	3,155	0.00%
2024/01/08	1	58.50	0	0.00	58.40	1	3,212	0.03%
2024/01/04	2	58.95	0	0.00	58.80	2	3,465	0.06%
2024/01/03	1	59.10	0	0.00	59.30	1	3,758	0.03%
2023/12/26	4	60.05	1	60.50	60.20	3	4,851	0.06%
2023/12/25	0	0.00	2	60.10	60.10	-2	4,875	-0.04%
2023/12/21	1	60.20	1	61.00	60.40	0	4,954	0.00%
2023/12/20	1	60.70	2	60.95	60.70	-1	4,988	-0.02%
2023/12/19	1	59.70	0	0.00	59.80	1	4,993	0.02%
2023/12/14	0	0.00	2	61.95	61.50	-2	5,173	-0.04%
2023/12/12	1	61.60	0	0.00	61.20	1	5,404	0.02%
2023/12/11	2	61.40	0	0.00	61.90	2	5,553	0.04%
2023/12/07	2	61.95	1	62.80	61.60	1	5,764	0.02%
2023/12/06	2	61.85	11	62.25	62.50	-9	5,971	-0.15%
2023/12/05	1	61.00	0	0.00	61.00	1	6,066	0.02%
2023/12/04	1	62.70	0	0.00	61.80	1	6,247	0.02%
2023/12/01	0	0.00	2	62.70	62.60	-2	6,619	-0.03%
2023/11/30	1	62.40	7	62.31	62.20	-6	7,389	-0.08%
2023/11/29	2	61.80	3	61.77	61.50	-1	7,551	-0.01%
2023/11/28	1	60.30	2	61.10	61.40	-1	7,723	-0.01%
2023/11/24	6	60.82	7	61.00	60.80	-1	8,809	-0.01%
2023/11/23	14	62.07	8	62.50	61.50	6	8,993	0.07%
2023/11/22	3	60.30	0	0.00	60.80	3	8,851	0.03%
2023/11/21	5	60.40	6	60.93	60.40	-1	8,887	-0.01%
2023/11/20	3	60.77	2	60.10	60.80	1	8,988	0.01%
2023/11/17	3	58.93	0.1	59.10	59.10	3	9,095	0.03%
2023/11/16	2	59.20	0	0.00	59.50	2	9,282	0.02%
2023/11/15	1	60.60	2	60.45	59.30	-1	9,508	-0.01%
2023/11/14	3.1	59.30	2	59.70	59.90	1.1	9,725	0.01%
2023/11/13	3	59.57	0	0.00	59.20	3	10,039	0.03%
2023/11/10	2	60.70	3	60.87	60.50	-1	10,560	-0.01%
2023/11/09	7	60.44	0	0.00	60.60	7	10,718	0.07%
2023/11/08	1	61.10	0	0.00	60.80	1	10,744	0.01%
2023/11/07	1	61.20	1	62.00	61.10	0	10,764	0.00%
2023/11/06	1	62.10	0	0.00	62.10	1	10,844	0.01%
2023/11/03	1	60.50	0	0.00	60.50	1	10,857	0.01%
2023/11/02	1	60.20	2	60.55	60.40	-1	10,931	-0.01%
2023/11/01	3	59.10	0	0.00	59.00	3	10,977	0.03%
2023/10/31	2	58.60	0	0.00	58.40	2	11,027	0.02%
2023/10/27	7	60.79	2	61.35	60.20	5	11,313	0.04%
2023/10/26	7	61.97	1	61.70	61.10	6	11,743	0.05%
2023/10/25	0	0.00	1	65.30	65.00	-1	12,206	-0.01%
2023/10/24	2	63.65	0	0.00	64.20	2	12,992	0.02%
2023/10/23	2	63.30	2	64.15	63.00	0	13,942	0.00%
2023/10/20	2	61.95	1	63.00	63.00	1	14,815	0.01%
2023/10/19	3	63.90	1	63.90	63.90	2	14,773	0.01%
2023/10/18	5	65.10	4	64.40	64.00	1	14,777	0.01%
2023/10/17	1	68.60	0	0.00	67.20	1	14,792	0.01%
2023/10/16	0	0.00	10	67.50	67.10	-10	14,788	-0.07%
2023/10/12	5	69.00	11	68.31	68.70	-6	14,865	-0.04%
2023/10/11	4	68.53	4	68.13	67.20	0	14,932	0.00%
2023/10/06	1	67.50	6	67.87	67.50	-5	14,829	-0.03%
2023/10/05	2	68.15	4	68.83	68.10	-2	14,942	-0.01%
2023/10/04	17	68.17	12	67.94	68.40	5	14,858	0.03%
2023/10/03	2	68.30	12	67.98	68.40	-10	14,680	-0.07%
2023/10/02	0	0.00	12	64.84	66.90	-12	14,427	-0.08%
2023/09/28	2	61.70	3	62.47	61.80	-1	14,264	-0.01%
2023/09/27	3	61.03	3	61.87	62.00	0	14,340	0.00%
2023/09/26	0	0.00	3	62.87	61.60	-3	14,382	-0.02%
2023/09/25	0	0.00	1	63.00	63.10	-1	14,459	-0.01%
2023/09/22	4	62.83	2	62.70	63.20	2	14,466	0.01%
2023/09/21	4	61.50	4	62.18	62.50	0	14,478	0.00%
2023/09/20	4	62.85	1	61.50	61.70	3	14,478	0.02%
2023/09/19	9	62.94	1	62.60	62.40	8	14,567	0.05%
2023/09/18	5	64.48	0	0.00	64.00	5	14,654	0.03%
2023/09/15	12	66.93	1	67.00	66.60	11	15,118	0.07%
2023/09/14	1	66.10	4	66.13	66.80	-3	15,209	-0.02%
2023/09/13	4	65.35	15	65.23	65.00	-11	15,083	-0.07%
2023/09/12	3	64.70	3	65.67	65.20	0	15,044	0.00%
2023/09/11	6	66.43	2	65.00	65.00	4	14,948	0.03%
2023/09/08	3	68.27	4	68.63	68.40	-1	14,761	-0.01%
2023/09/07	6	68.93	2	69.20	69.00	4	14,747	0.03%
2023/09/06	67	70.89	7	69.97	69.80	60	14,736	0.41%
2023/09/05	25	70.98	20	71.18	70.60	5	14,622	0.03%
2023/09/04	2	68.05	4	68.30	68.10	-2	13,907	-0.01%
2023/09/01	3	67.77	3	66.93	66.30	0	13,906	0.00%
2023/08/31	8	69.30	19	68.97	68.80	-11	14,025	-0.08%
2023/08/30	26	68.17	19	68.39	68.30	7	13,475	0.05%
2023/08/29	0	0.00	9	65.59	66.40	-9	13,009	-0.07%
2023/08/28	0	0.00	1	63.40	63.40	-1	12,798	-0.01%
2023/08/25	3	64.80	0	0.00	64.30	3	12,830	0.02%
2023/08/24	5	64.64	6	65.03	64.50	-1	12,777	-0.01%
2023/08/23	1	66.10	12	65.50	64.60	-11	12,668	-0.09%
2023/08/22	9	66.23	3	64.50	64.50	6	12,588	0.05%
2023/08/21	8	64.43	14	65.54	65.80	-6	12,422	-0.05%
2023/08/18	1	65.00	1	65.60	64.20	0	12,213	0.00%
2023/08/17	2	64.35	8.3	65.31	65.60	-6.3	12,012	-0.05%
2023/08/16	12	62.77	19	63.94	64.50	-7	11,781	-0.06%
2023/08/15	1	59.20	9	60.87	61.90	-8	11,231	-0.07%
2023/08/14	0	0.00	10	56.80	56.30	-10	11,076	-0.09%
2023/08/11	3	57.73	0	0.00	57.50	3	11,048	0.03%
2023/08/10	9	59.12	0	0.00	58.10	9	11,025	0.08%
2023/08/09	2	61.10	0	0.00	60.90	2	10,926	0.02%
2023/08/08	9.1	62.13	0	0.00	61.90	9.1	10,878	0.08%
2023/08/04	8	62.10	2.2	62.25	62.30	5.8	10,768	0.05%
2023/08/02	7.1	62.95	0	0.00	62.70	7.1	10,710	0.07%
2023/08/01	4	63.68	0	0.00	63.60	4	10,508	0.04%
2023/07/31	11	68.61	24	65.95	64.50	-13	10,379	-0.13%
2023/07/28	4	69.43	51	69.07	69.60	-47	9,839	-0.48%
2023/07/27	74	68.06	44	69.24	67.50	30	9,214	0.33%
2023/07/26	38	68.81	19	67.75	65.80	19	8,371	0.23%
2023/07/25	27	65.97	78	65.19	66.80	-51	7,406	-0.69%
2023/07/24	8	59.86	1	60.80	60.80	7	6,496	0.11%
2023/07/21	2	61.50	0	0.00	60.80	2	6,468	0.03%
2023/07/20	6	61.62	10	62.02	61.60	-4	6,462	-0.06%
2023/07/19	10	60.08	3	59.70	59.70	7	6,335	0.11%
2023/07/18	6	61.53	1	63.40	60.80	5	6,304	0.08%
2023/07/17	2	62.50	7	62.13	62.00	-5	6,244	-0.08%
2023/07/14	62	63.04	52	62.22	62.00	10	6,194	0.16%
2023/07/13	13	61.71	18.1	61.45	61.00	-5	5,970	-0.08%
2023/07/12	6	59.92	7	60.82	60.20	-1	5,784	-0.02%
2023/07/11	2	57.14	2	57.55	57.70	0	5,611	0.00%
2023/07/10	3	56.50	10	56.20	56.00	-7	5,591	-0.12%
2023/07/07	16	58.22	10	58.90	57.60	6	5,553	0.11%
2023/07/06	12	62.70	1	62.70	62.40	11	5,441	0.20%
2023/07/05	2	62.40	1.1	63.10	63.00	1	5,368	0.02%
2023/07/04	2.1	62.01	1	62.60	62.40	1.1	5,278	0.02%
2023/07/03	1	62.20	1.5	62.70	62.30	-0.5	5,211	-0.01%
2023/06/30	1	59.80	0	0.00	61.30	1	5,107	0.02%
2023/06/29	2	60.45	0	0.00	60.10	2	5,085	0.04%
2023/06/28	6	60.73	17	60.69	60.00	-11	5,085	-0.22%
2023/06/27	15	61.92	4	61.35	60.60	11	5,088	0.22%
2023/06/26	12	64.45	6	64.65	63.90	6	4,952	0.12%
2023/06/21	53	64.32	31	64.03	65.00	22	4,791	0.46%
2023/06/20	4	61.43	1	61.20	61.20	3	4,288	0.07%
2023/06/19	1	60.00	0	0.00	59.80	1	4,168	0.02%
2023/06/16	1	60.30	2	60.10	60.10	-1	4,175	-0.02%
2023/06/15	0	0.00	5.5	61.24	61.10	-5.5	4,216	-0.13%
2023/06/14	1	61.20	0	0.00	60.80	1	4,207	0.02%
2023/06/13	4	62.10	5	62.64	61.30	-1	4,248	-0.02%
2023/06/12	0	0.00	3	61.37	61.80	-3	4,180	-0.07%
2023/06/09	5	62.74	16	62.08	63.30	-11	4,033	-0.27%
2023/06/08	2	60.20	1	60.70	60.80	1	3,779	0.03%
2023/06/07	8	61.68	12	61.40	61.60	-4	3,720	-0.11%
2023/06/06	25	60.52	15	61.07	60.00	10	3,521	0.28%
2023/06/05	0	0.00	10	58.74	58.90	-10	3,214	-0.31%
2023/06/02	0	0.00	2	58.00	57.80	-2	3,151	-0.06%
2023/06/01	1	57.20	4	57.10	57.20	-3	3,163	-0.09%
2023/05/31	2	57.85	2	58.00	57.50	0	3,194	0.00%
2023/05/30	0	0.00	1	56.70	56.70	-1	3,152	-0.03%
2023/05/29	5	56.80	0	0.00	56.80	5	3,218	0.16%
2023/05/26	11	57.25	3	56.70	56.50	8	3,274	0.24%
2023/05/25	3	57.27	3	57.40	57.30	0	3,341	0.00%
2023/05/24	2	56.15	1	56.30	56.80	1	3,360	0.03%
2023/05/23	7	57.07	0	0.00	56.80	7	3,466	0.20%
2023/05/22	0	0.00	1	57.80	57.00	-1	3,606	-0.03%
2023/05/19	1	54.70	0	0.00	55.10	1	3,623	0.03%
2023/05/17	0	0.00	16	53.71	53.70	-16	3,810	-0.42%
2023/05/16	1	53.80	0	0.00	53.20	1	3,850	0.03%
2023/05/11	1	53.20	0	0.00	53.50	1	4,113	0.02%
2023/05/08	2	55.20	0	0.00	55.60	2	4,446	0.04%
2023/05/05	0	0.00	0.1	55.20	55.50	-0.1	4,475	0.00%
2023/05/04	0	53.50	2	53.70	53.80	-2	4,604	-0.04%
2023/05/02	1	55.00	5	55.60	55.20	-4	5,159	-0.08%
2023/04/26	0	52.90	1	53.30	53.40	-1	5,806	-0.02%
2023/04/21	1	56.90	0	0.00	55.20	1	6,131	0.02%
2023/04/20	1	57.00	2.1	56.96	56.60	-1.1	6,356	-0.02%
2023/04/19	1.1	58.82	4	58.83	58.80	-2.9	6,644	-0.04%
2023/04/18	2	60.00	1	60.10	60.00	1	6,886	0.01%
2023/04/17	0	0.00	1	61.00	60.90	-1	7,183	-0.01%
2023/04/14	2	61.00	2	61.05	60.90	0	7,381	0.00%
2023/04/13	5	60.86	0	0.00	60.40	5	7,369	0.07%
2023/04/12	0	0.00	1	60.90	60.90	-1	7,350	-0.01%
2023/04/11	4	60.50	0	0.00	60.60	4	7,331	0.05%
2023/04/10	1	61.00	0	0.00	61.40	1	7,302	0.01%
2023/04/07	2	60.60	0	0.00	60.70	2	7,279	0.03%
2023/03/31	1	60.00	0	0.00	60.10	1	7,273	0.01%
2023/03/30	0	0.00	1	60.20	59.80	-1	7,275	-0.01%
2023/03/29	0	0.00	1	60.10	59.70	-1	7,286	-0.01%
2023/03/28	1	58.80	0	0.00	58.90	1	7,294	0.01%
2023/03/24	1	60.30	1	59.50	61.10	0	7,282	0.00%
2023/03/23	4	60.48	0	0.00	59.90	4	7,258	0.06%
2023/03/22	0	0.00	8	61.21	62.00	-8	7,190	-0.11%
2023/03/21	1	60.40	1	59.70	60.10	0	7,257	0.00%
2023/03/20	1	58.40	0	0.00	58.60	1	7,338	0.01%
2023/03/17	8	58.95	0	0.00	59.20	8	7,294	0.11%
2023/03/16	0.2	59.00	0	0.00	58.50	0.2	7,311	0.00%
2023/03/15	2	60.30	0	0.00	60.00	2	7,329	0.03%
2023/03/14	1	60.60	0	0.00	60.60	1	7,398	0.01%
2023/03/13	2	61.60	1	61.00	61.90	1	7,527	0.01%
2023/03/10	1	62.00	0	0.00	62.10	1	7,674	0.01%
2023/03/09	3	64.80	15	64.10	63.90	-12	8,054	-0.15%
2023/03/08	2	64.10	2	64.40	63.90	0	8,235	0.00%
2023/03/07	5	64.06	5	64.12	63.90	0	8,237	0.00%
2023/03/06	16	64.30	0	0.00	64.20	16	8,246	0.19%
2023/03/02	5	63.26	4	63.20	63.20	1	8,317	0.01%
2023/03/01	3	62.07	1	62.00	62.90	2	8,563	0.02%
2023/02/24	5	62.94	6	63.02	62.80	-1	8,563	-0.01%
2023/02/23	3	63.00	0	0.00	62.80	3	8,536	0.04%
2023/02/22	1	63.50	12	63.60	63.80	-11	8,545	-0.13%
2023/02/21	16	64.10	3	64.27	64.80	13	8,565	0.15%
2023/02/20	13	64.32	1	64.60	64.60	12	8,532	0.14%
2023/02/17	11	66.48	0	0.00	66.00	11	8,545	0.13%
2023/02/16	8	66.38	8	66.61	67.50	0	8,760	0.00%
2023/02/15	4	65.00	3	64.87	64.70	1	8,733	0.01%
2023/02/14	1	64.50	0	0.00	64.50	1	8,745	0.01%
2023/02/13	5	63.92	5	64.24	63.80	0	8,822	0.00%
2023/02/10	14	65.27	0	0.00	64.20	14	9,008	0.16%
2023/02/09	6	68.00	6	67.30	67.20	0	9,288	0.00%
2023/02/08	4	68.73	5	68.04	67.90	-1	9,373	-0.01%
2023/02/07	3	67.40	6	67.90	68.00	-3	9,417	-0.03%
2023/02/06	8	66.86	17	66.06	67.00	-9	9,664	-0.09%
2023/02/03	7	66.29	5	67.04	66.20	2	10,133	0.02%
2023/02/02	21	66.89	9	68.08	67.00	12	10,287	0.12%
2023/02/01	36	67.45	44	67.60	67.40	-8	10,251	-0.08%
2023/01/31	23	65.53	14	65.68	65.70	9	9,979	0.09%
2023/01/30	4	61.68	4	64.98	65.00	0	9,923	0.00%
2023/01/17	2	59.70	2	60.05	59.90	0	9,663	0.00%
2023/01/16	1	59.00	1	58.91	58.90	0	9,501	0.00%
2023/01/13	2	58.85	4	58.45	58.10	-2	9,297	-0.02%
2023/01/12	5	58.80	5	58.90	58.60	0	9,133	0.00%
2023/01/11	1	58.80	9	58.29	58.40	-8	9,020	-0.09%
2023/01/10	19	59.26	14	58.81	58.40	5	8,905	0.06%
2023/01/09	8	58.43	18	58.88	58.70	-10	8,654	-0.12%
2023/01/06	13	56.28	14	56.80	57.30	-1	8,280	-0.01%
2023/01/05	6	57.65	8	56.00	55.40	-2	8,005	-0.02%
2023/01/04	1	52.80	4	54.98	57.00	-3	7,697	-0.04%
2022/12/29	1	50.00	0	0.00	50.10	1	7,453	0.01%
2022/12/21	0	50.50	0	0.00	50.70	0	7,446	0.00%
2022/12/20	1	51.00	1	51.30	51.20	0	7,412	0.00%
2022/12/19	0	0.00	3	53.30	53.00	-3	7,378	-0.04%
2022/12/16	0	0.00	11	53.65	54.40	-11	7,359	-0.15%
2022/12/15	0	0.00	5	54.92	55.30	-5	7,315	-0.07%
2022/12/14	2	54.90	2	54.85	55.10	0	7,306	0.00%
2022/12/13	5	55.26	1	54.20	53.80	4	7,264	0.06%
2022/12/12	0	0.00	10	55.00	55.50	-10	7,108	-0.14%
2022/12/09	0	53.50	1	53.50	53.50	-1	6,984	-0.01%
2022/12/08	1	54.50	0	0.00	54.40	1	6,943	0.01%
2022/12/07	11	53.34	3.2	52.54	53.30	7.8	6,879	0.11%
2022/12/06	4	54.95	0	0.00	54.70	4	6,762	0.06%
2022/12/05	4	56.50	1	56.40	56.30	3	6,642	0.05%
2022/12/02	5	59.06	2	58.50	58.40	3	6,480	0.05%
2022/12/01	7	56.21	11.1	56.80	59.00	-4.1	6,298	-0.06%
2022/11/30	8	53.78	5	54.62	54.50	3	5,868	0.05%
2022/11/28	0	0.00	1	51.50	51.80	-1	5,630	-0.02%
2022/11/25	1	51.10	2	51.40	51.10	-1	5,600	-0.02%
2022/11/24	2	53.50	10	52.77	52.90	-8	5,523	-0.14%
2022/11/23	7	52.97	7	52.89	52.90	0	5,432	0.00%
2022/11/22	13	52.04	3	51.23	50.90	10	5,156	0.19%
2022/11/21	2	50.65	4	51.00	50.80	-2	5,109	-0.04%
2022/11/18	2	51.80	0.1	52.13	51.60	1.9	5,061	0.04%
2022/11/17	9	51.98	0	0.00	51.80	9	4,910	0.18%
2022/11/15	2	52.70	4	52.23	52.30	-2	4,707	-0.04%
2022/11/14	2	51.15	7	51.23	51.60	-5	4,510	-0.11%
2022/11/11	3	49.00	17	49.38	48.55	-14	4,177	-0.34%
2022/11/10	2	48.50	11	48.50	48.50	-9	4,045	-0.22%
2022/11/09	14	49.20	0	0.00	49.60	14	3,940	0.36%
2022/11/08	1	51.20	1	50.10	49.30	0	3,814	0.00%
2022/11/07	0	0.00	1	49.05	50.50	-1	3,587	-0.03%
2022/11/04	1	47.60	0	0.00	47.60	1	3,173	0.03%
2022/11/03	0	0.00	2	47.75	47.65	-2	3,014	-0.07%
2022/11/02	2	46.78	4	47.00	47.10	-2	2,855	-0.07%
2022/11/01	4	44.46	5	46.94	46.50	-1	2,519	-0.04%
2022/10/31	0	0.00	2	43.50	43.60	-2	1,885	-0.11%
2022/10/28	1	40.05	10	40.05	39.65	-9	1,655	-0.54%
2022/10/27	0	0.00	2	39.58	39.80	-2	1,532	-0.13%
2022/10/26	5	38.35	6	37.43	37.50	-1	1,470	-0.07%
2022/10/25	2	38.03	4	38.30	38.00	-2	1,311	-0.15%
2022/10/24	1	36.90	0	0.00	36.90	1	1,270	0.08%
2022/10/20	1	38.25	0	0.00	38.30	1	1,313	0.08%
2022/10/13	1	35.30	0	0.00	34.90	1	1,756	0.06%
2022/10/07	10	38.60	0	0.00	38.40	10	1,893	0.53%
2022/10/06	0	0.00	1	38.70	38.80	-1	1,939	-0.05%
2022/10/05	1	39.05	0	0.00	38.30	1	1,984	0.05%
2022/10/04	0	38.40	0	0.00	38.50	0	2,030	0.00%
2022/09/29	1	36.20	0	0.00	36.65	1	2,108	0.05%
2022/09/28	1	36.00	1	35.35	35.35	0	2,122	0.00%
2022/09/26	1	36.80	0	0.00	36.65	1	2,167	0.05%
2022/09/23	1	39.75	0	0.00	39.35	1	2,180	0.05%
2022/09/22	0	39.65	0	0.00	39.65	0	2,220	0.00%
2022/09/21	1	39.10	0	0.00	39.05	1	2,253	0.04%
2022/09/19	1	40.65	0	0.00	40.35	1	2,274	0.04%
2022/09/15	0	0.00	5	42.31	41.85	-5	2,339	-0.21%
2022/09/07	2	40.35	2	40.05	40.55	0	2,505	0.00%
2022/09/06	0	0.00	2	40.35	40.30	-2	2,502	-0.08%
2022/09/05	5	40.75	0	0.00	40.70	5	2,499	0.20%
2022/09/01	1	42.35	0	0.00	42.25	1	2,489	0.04%
2022/08/26	0	0.00	1	43.10	43.60	-1	2,463	-0.04%
2022/08/25	1	42.70	0	0.00	42.70	1	2,440	0.04%
2022/08/19	1	43.90	0	0.00	43.75	1	2,505	0.04%
2022/08/15	1	43.45	0	0.00	43.40	1	2,519	0.04%
2022/08/12	0	0.00	1	43.15	43.05	-1	2,522	-0.04%
2022/08/11	1	41.85	0	0.00	41.95	1	2,507	0.04%
2022/08/09	0	0.00	0.2	41.65	41.50	-0.2	2,516	-0.01%
2022/08/08	0	0.00	1	41.25	41.30	-1	2,521	-0.04%
2022/08/05	1	41.25	0	0.00	40.80	1	2,520	0.04%
2022/08/04	0	40.25	0	0.00	40.40	0	2,527	0.00%
2022/08/02	10	40.70	0	0.00	40.80	10	2,548	0.39%
2022/07/29	14	42.53	8	42.68	42.35	6	2,530	0.24%
2022/07/28	0.1	42.70	1	43.25	42.60	-0.9	2,524	-0.04%
2022/07/27	1	43.10	3	42.90	43.70	-2	2,494	-0.08%
2022/07/26	3	43.37	0	0.00	43.15	3	2,513	0.12%
2022/07/22	7	47.37	0	0.00	46.65	7	2,492	0.28%
2022/07/21	0	0.00	33	46.04	46.65	-33	2,306	-1.43%
2022/07/20	0	0.00	2	42.50	42.45	-2	2,231	-0.09%
2022/07/15	3	46.25	1	45.90	46.25	2	2,216	0.09%
2022/07/14	30	44.99	0	0.00	45.10	30	2,175	1.38%
2022/07/13	0	0.00	1	43.90	44.25	-1	2,143	-0.05%
2022/07/12	4	42.21	20	42.00	41.95	-16	2,114	-0.76%
2022/07/11	2	45.20	0	0.00	44.20	2	2,063	0.10%
2022/07/08	20	46.58	2	46.20	46.00	18	2,033	0.89%
2022/07/06	0	0.00	10	45.14	44.00	-10	1,992	-0.50%
2022/07/05	10	45.41	0	0.00	45.45	10	1,998	0.50%
2022/07/04	0	43.95	0	0.00	43.85	0	1,962	0.00%
2022/07/01	2	44.38	0	0.00	44.05	2	1,946	0.10%
2022/06/30	2	45.90	0	0.00	45.25	2	1,909	0.10%
2022/06/23	1	46.60	0	0.00	47.40	1	1,794	0.06%
2022/06/22	1	48.60	1	47.75	47.85	0	1,777	0.00%
2022/06/20	1	49.60	0	0.00	48.35	1	1,712	0.06%
2022/06/16	0	55.60	0	0.00	54.10	0	1,660	0.00%
2022/06/14	0	0.00	1	55.60	55.90	-1	1,681	-0.06%
2022/06/13	1	56.20	0	0.00	56.30	1	1,694	0.06%
2022/06/10	0	0.00	0.1	57.10	57.80	-0.1	1,724	0.00%
2022/06/08	0.1	57.30	0	0.00	57.00	0.1	1,738	0.00%
2022/06/02	0.1	58.20	0	0.00	57.90	0.1	1,802	0.00%
2022/05/30	0	0.00	1	57.50	58.00	-1	1,871	-0.05%
2022/05/26	1	54.90	0	0.00	54.10	1	1,874	0.05%
2022/05/25	0	55.00	0	0.00	55.00	0	1,982	0.00%
2022/05/23	0	0.00	6	56.18	56.10	-6	2,307	-0.26%
2022/05/19	0	0.00	1	56.00	56.30	-1	2,311	-0.04%
2022/05/18	9	57.63	3	57.97	56.80	6	2,307	0.26%
2022/05/13	1	55.50	0	0.00	55.80	1	2,260	0.04%
2022/05/12	2	56.50	0	0.00	55.50	2	2,249	0.09%
2022/05/11	2	56.75	1	56.80	56.90	1	2,235	0.04%
2022/04/28	2.1	58.01	0	0.00	58.00	2.1	2,300	0.09%
2022/04/27	1	57.50	0	0.00	59.50	1	2,277	0.04%
2022/04/26	1	60.10	0	0.00	59.50	1	2,261	0.04%
2022/04/25	1	60.51	0	0.00	60.50	1	2,256	0.05%
2022/04/22	1	64.40	0	0.00	64.40	1	2,228	0.04%
2022/04/20	1	65.60	0	0.00	66.70	1	2,240	0.04%
2022/04/19	2	66.50	0	0.00	65.80	2	2,257	0.09%
2022/04/18	1	66.00	0	0.00	66.00	1	2,273	0.04%
2022/04/15	1	67.60	0	0.00	67.60	1	2,295	0.04%
2022/04/14	0	68.30	0	0.00	68.00	0	2,354	0.00%
2022/04/08	1	70.60	0	0.00	70.60	1	2,467	0.04%
2022/03/30	1	72.60	0	0.00	72.60	1	2,776	0.04%
2022/03/24	0	0.00	1	72.50	72.50	-1	3,173	-0.03%
2022/03/23	0	0.00	1	72.90	72.60	-1	3,210	-0.03%
2022/03/22	1	73.00	2	72.50	72.70	-1	3,236	-0.03%
2022/03/21	0	71.50	1	71.50	71.40	-1	3,239	-0.03%
2022/03/16	2	68.70	1	69.00	68.80	1	3,351	0.03%
2022/03/15	1	68.90	0	0.00	68.80	1	3,369	0.03%
2022/03/11	1	70.60	0	0.00	70.80	1	3,477	0.03%
2022/03/09	0	0.00	5	70.80	70.90	-5	3,527	-0.14%
2022/03/08	1	70.20	0	0.00	70.10	1	3,573	0.03%
2022/03/07	1	70.90	0	0.00	70.90	1	3,618	0.03%
2022/03/04	10	74.93	10	73.60	73.30	0	3,643	0.00%
2022/03/02	0.1	74.80	0	0.00	75.20	0.1	3,791	0.00%
2022/03/01	5.1	75.29	8	75.01	75.40	-2.9	3,833	-0.08%
2022/02/25	3	75.30	0	0.00	75.00	3	3,886	0.08%
2022/02/24	0	0.00	27	75.25	74.20	-27	4,011	-0.67%
2022/02/23	20	74.20	4.1	73.85	74.20	15.9	4,011	0.40%
2022/02/22	1	70.20	0	0.00	70.00	1	3,988	0.03%
2022/02/18	1	70.79	0	0.00	70.80	1	4,337	0.02%
2022/02/17	0	0.00	1	70.60	70.90	-1	5,207	-0.02%
2022/02/14	1	70.60	0	0.00	70.70	1	5,953	0.02%
2022/02/11	0.1	72.20	0	0.00	72.00	0.1	6,038	0.00%
2022/02/10	8	73.25	3	73.00	73.00	5	6,225	0.08%
2022/02/09	1	72.00	0	0.00	72.20	1	6,242	0.02%
2022/01/21	4	70.98	0	0.00	71.50	4	6,749	0.06%
2022/01/20	0	0.00	3	71.60	71.90	-3	6,844	-0.04%
2022/01/10	0	0.00	1	73.50	73.90	-1	7,484	-0.01%
2022/01/07	6	74.40	2	73.80	73.50	4	7,675	0.05%
2022/01/06	1	75.00	10	75.10	75.30	-9	7,663	-0.12%
2022/01/05	3	76.00	1	76.00	76.10	2	7,694	0.03%
2022/01/04	1	77.50	2	77.75	77.30	-1	7,696	-0.01%
2022/01/03	3	77.30	1	76.80	77.30	2	7,732	0.03%
2021/12/30	0	77.70	0	0.00	77.10	0	7,817	0.00%
2021/12/29	2	77.30	0	0.00	78.10	2	7,940	0.03%
2021/12/28	1	79.10	0.1	79.40	77.60	0.9	8,059	0.01%
2021/12/27	7	77.96	0	0.00	77.60	7	8,168	0.09%
2021/12/24	1	78.60	1	78.40	78.40	0	8,290	0.00%
2021/12/23	2	78.30	9	78.49	78.40	-7	8,387	-0.08%
2021/12/22	0	0.00	3	77.03	77.10	-3	8,527	-0.04%
2021/12/21	0	0.00	3	75.00	75.00	-3	9,313	-0.03%
2021/12/20	3	73.60	2	73.60	73.10	1	9,674	0.01%
2021/12/17	5	74.98	1	75.20	74.90	4	9,822	0.04%
2021/12/16	0	0.00	2	76.20	75.90	-2	9,836	-0.02%
2021/12/15	4	74.83	5	75.46	74.80	-1	9,853	-0.01%
2021/12/14	7	75.83	10	75.70	75.20	-3	9,905	-0.03%
2021/12/10	7	74.14	5	74.20	74.40	2	10,038	0.02%
2021/12/09	3	75.83	0	0.00	75.20	3	10,000	0.03%
2021/12/08	3	76.40	0	0.00	76.20	3	10,010	0.03%
2021/12/07	6	76.60	8	77.49	76.60	-2	10,001	-0.02%
2021/12/03	0	0.00	2	76.20	76.60	-2	10,082	-0.02%
2021/12/02	2	75.45	7	75.89	75.50	-5	10,112	-0.05%
2021/12/01	7	75.39	21	75.65	75.30	-14	10,105	-0.14%
2021/11/30	3	76.90	3	77.30	76.90	0	10,062	0.00%
2021/11/29	2	76.30	0	0.00	76.30	2	10,057	0.02%
2021/11/26	11	76.39	0	0.00	75.90	11	9,995	0.11%
2021/11/25	1	79.00	0	0.00	78.70	1	9,949	0.01%
2021/11/24	1	78.30	2	79.10	79.70	-1	9,979	-0.01%
2021/11/23	6	79.17	0	0.00	78.80	6	10,081	0.06%
2021/11/22	4	81.33	5	82.08	83.00	-1	9,931	-0.01%
2021/11/19	0	0.00	2	79.00	79.10	-2	9,795	-0.02%
2021/11/18	6	78.32	4	78.60	78.10	2	9,812	0.02%
2021/11/17	16	79.96	5	80.76	79.80	11	9,727	0.11%
2021/11/16	23	85.71	23	83.27	80.50	0	9,651	0.00%
2021/11/15	9	80.82	3	80.13	83.90	6	8,911	0.07%
2021/11/12	0	0.00	4	76.52	76.30	-4	8,640	-0.05%
2021/11/11	0	75.90	2	76.30	75.40	-2	8,744	-0.02%
2021/11/10	8	76.08	11	76.03	76.10	-3	8,994	-0.03%
2021/11/09	14	75.51	5	76.86	77.00	9	9,006	0.10%
2021/11/05	0	74.90	0	0.00	74.50	0	8,942	0.00%
2021/11/04	1	76.50	1	76.00	75.20	0	8,981	0.00%
2021/11/03	1	75.20	10	74.46	74.80	-9	9,139	-0.10%
2021/11/02	12	76.78	11	74.01	73.80	1	9,260	0.01%
2021/11/01	1	76.50	8	76.46	76.90	-7	9,253	-0.08%
2021/10/29	1	75.00	1	73.30	74.70	0	9,759	0.00%
2021/10/28	3	74.93	7	74.43	72.60	-4	10,246	-0.04%
2021/10/27	4	74.58	0	0.00	75.40	4	10,312	0.04%
2021/10/26	0	0.00	10	76.58	74.70	-10	10,317	-0.10%
2021/10/25	5	75.70	0	0.00	75.70	5	10,226	0.05%
2021/10/22	2	72.50	2	72.60	74.20	0	10,271	0.00%
2021/10/21	1	75.40	2	75.40	73.10	-1	10,293	-0.01%
2021/10/20	5	74.30	1	74.20	74.70	4	10,274	0.04%
2021/10/19	2	74.00	10	73.21	74.20	-8	10,319	-0.08%
2021/10/18	2	73.60	0	0.00	74.00	2	10,566	0.02%
2021/10/15	3	71.87	8	72.48	73.40	-5	10,569	-0.05%
2021/10/14	2	68.20	1	67.20	68.20	1	10,520	0.01%
2021/10/13	2	66.40	1	67.00	66.50	1	10,558	0.01%
2021/10/12	2	69.10	0	0.00	69.10	2	10,571	0.02%
2021/10/08	1	71.60	0	0.00	71.00	1	10,617	0.01%
2021/10/07	2	70.65	0	0.00	70.20	2	10,683	0.02%
2021/10/06	1	68.90	1	69.80	67.90	0	11,044	0.00%
2021/10/05	1	66.80	1	67.40	67.60	0	11,074	0.00%
2021/10/04	5	69.58	0	0.00	66.00	5	11,062	0.05%
2021/10/01	8	70.61	0	0.00	71.10	8	10,969	0.07%
2021/09/29	5	75.08	6	74.28	73.90	-1	10,816	-0.01%
2021/09/28	8	82.35	12	82.52	80.20	-4	10,680	-0.04%
2021/09/27	10	79.26	16	77.88	79.90	-6	9,841	-0.06%
2021/09/24	10	75.44	10	75.59	75.70	0	9,525	0.00%
2021/09/23	1	72.70	1	73.00	73.00	0	9,417	0.00%
2021/09/22	4	72.13	3	72.90	71.50	1	9,438	0.01%
2021/09/17	3	73.13	0	0.00	73.50	3	9,470	0.03%
2021/09/16	0	0.00	2	72.30	72.60	-2	9,454	-0.02%
2021/09/15	0	0.00	10	74.32	71.50	-10	9,509	-0.11%
2021/09/14	5	71.80	0	0.00	71.50	5	9,469	0.05%
2021/09/13	0	72.80	1	71.90	71.70	-1	9,632	-0.01%
2021/09/10	1	72.00	1	72.80	72.70	0	9,877	0.00%
2021/09/09	6	72.20	9	71.74	72.20	-3	10,071	-0.03%
2021/09/07	3	69.57	0	0.00	70.30	3	11,177	0.03%
2021/09/06	0	0.00	2	72.40	71.30	-2	11,699	-0.02%
2021/09/03	2	72.10	2	72.35	72.10	0	11,964	0.00%
2021/09/02	1	73.70	0	0.00	71.90	1	12,347	0.01%
2021/09/01	11	73.68	9	73.41	73.70	2	12,590	0.02%
2021/08/31	1	72.90	0	0.00	72.80	1	12,590	0.01%
2021/08/30	3	73.83	0	0.00	73.40	3	12,648	0.02%
2021/08/27	20	74.10	23	73.31	73.70	-3	12,604	-0.02%
2021/08/26	14	71.68	3	71.70	71.70	11	12,512	0.09%
2021/08/25	2	69.00	1	69.60	70.50	1	12,632	0.01%
2021/08/24	4	70.95	1	70.00	70.00	3	12,652	0.02%
2021/08/23	5	71.22	1	70.90	71.50	4	12,669	0.03%
2021/08/20	1	68.80	6	68.90	68.20	-5	12,712	-0.04%
2021/08/19	1	71.10	27	69.79	69.30	-26	12,867	-0.20%
2021/08/18	12	73.05	1	71.00	73.90	11	12,851	0.09%
2021/08/17	13	74.58	13	75.76	73.80	0	12,837	0.00%
2021/08/16	6	74.75	0.1	75.20	74.90	5.9	12,983	0.05%
2021/08/12	9.1	84.35	10	84.22	84.30	-0.9	13,191	-0.01%
2021/08/11	1	84.00	0	0.00	84.50	1	13,585	0.01%
2021/08/10	4	84.88	5	85.66	85.40	-1	13,665	-0.01%
2021/08/09	6	87.43	6	86.77	84.10	0	13,730	0.00%
2021/08/06	3	88.13	11	87.51	88.00	-8	13,816	-0.06%
2021/08/05	5	87.70	0	0.00	87.30	5	13,821	0.04%
2021/08/04	49	88.78	29	88.60	89.10	20	14,081	0.14%
2021/08/03	16	87.04	16	86.19	87.50	0	13,658	0.00%
2021/08/02	9	82.97	16	80.86	83.30	-7	13,151	-0.05%
2021/07/30	0	0.00	3	80.30	79.10	-3	13,152	-0.02%
2021/07/29	13	78.46	11	77.95	78.60	2	13,389	0.01%
2021/07/28	3	76.33	2	78.30	77.80	1	13,621	0.01%
2021/07/27	14	80.94	13	82.63	80.00	1	13,719	0.01%
2021/07/26	2	81.05	0	0.00	81.20	2	13,875	0.01%
2021/07/23	19	82.11	19	83.18	82.10	0	13,994	0.00%
2021/07/22	8	81.41	4	80.68	81.40	4	13,930	0.03%
2021/07/21	1	76.00	0	0.00	75.90	1	13,746	0.01%
2021/07/20	4	77.25	10	79.25	76.90	-6	13,750	-0.04%
2021/07/16	3	81.73	1	81.50	81.40	2	14,247	0.01%
2021/07/15	4	81.65	7	82.07	81.70	-3	14,505	-0.02%
2021/07/14	7	82.93	4	83.63	82.50	3	14,695	0.02%
2021/07/13	15	86.39	7	87.00	83.70	8	14,884	0.05%
2021/07/12	9	83.26	6	84.82	83.20	3	14,678	0.02%
2021/07/09	4	84.60	9	83.78	84.50	-5	14,692	-0.03%
2021/07/08	3	84.03	2	84.05	83.20	1	14,792	0.01%
2021/07/07	2	83.45	4	83.28	82.80	-2	14,932	-0.01%
2021/07/06	3	83.00	5	85.10	83.00	-2	15,022	-0.01%
2021/07/05	9	85.12	12	84.02	85.10	-3	15,176	-0.02%
2021/07/02	10	82.00	0	0.00	82.00	10	15,175	0.07%
2021/07/01	0	0.00	4	81.35	80.70	-4	15,341	-0.03%
2021/06/30	3	81.90	1	81.50	81.50	2	15,632	0.01%
2021/06/29	2	83.00	1	83.10	82.80	1	15,724	0.01%
2021/06/28	2.4	83.33	6	83.60	84.80	-3.6	16,256	-0.02%
2021/06/25	2	84.50	2	83.60	82.70	0	16,444	0.00%
2021/06/24	0	0.00	1	83.20	83.50	-1	16,969	-0.01%
2021/06/23	2	82.80	3	84.60	84.80	-1	17,087	-0.01%
2021/06/22	6	83.08	5	82.86	83.00	1	17,247	0.01%
2021/06/21	12.7	82.86	2	82.85	82.40	10.7	17,979	0.06%
2021/06/18	8	88.20	12	87.58	87.60	-4	18,581	-0.02%
2021/06/17	17	88.95	5	88.80	88.90	12	18,730	0.06%
2021/06/16	14	90.83	25	90.91	88.90	-11	18,628	-0.06%
2021/06/15	12	86.67	25.1	87.34	86.20	-13.1	18,381	-0.07%
2021/06/11	33	83.03	27.3	82.86	82.60	5.7	18,677	0.03%
2021/06/10	31	81.97	18	81.08	82.50	13	18,508	0.07%
2021/06/09	4	80.30	10	80.59	80.30	-6	18,181	-0.03%
2021/06/08	10	77.00	10	76.66	77.00	0	17,994	0.00%
2021/06/07	1	76.60	1	77.70	76.40	0	18,105	0.00%
2021/06/03	2	76.80	1	76.80	76.80	1	18,237	0.01%
2021/06/02	4	76.48	0	0.00	76.10	4	18,457	0.02%
2021/06/01	1	80.70	1	79.50	79.50	0	18,353	0.00%
2021/05/28	29	81.31	22.3	82.16	80.90	6.7	18,411	0.04%
2021/05/27	14	81.33	17	81.12	81.30	-3	18,468	-0.02%
2021/05/26	1	78.50	0	0.00	80.00	1	18,319	0.01%
2021/05/25	28	79.79	29.8	81.08	78.50	-1.8	18,359	-0.01%
2021/05/24	1	76.20	5	77.98	78.20	-4	18,270	-0.02%
2021/05/21	1	75.50	0	0.00	75.50	1	18,138	0.01%
2021/05/20	10	75.34	6	76.60	74.00	4	18,249	0.02%
2021/05/19	16	78.14	23	76.43	78.60	-7	18,154	-0.04%
2021/05/18	0	0.00	2	69.20	71.80	-2	18,103	-0.01%
2021/05/17	3	68.83	1.1	68.71	66.50	1.9	18,788	0.01%
2021/05/14	15	73.23	13	72.03	73.80	2	20,041	0.01%
2021/05/13	3	63.57	6	66.37	68.10	-3	19,889	-0.02%
2021/05/12	7	70.66	9	66.92	65.70	-2	19,943	-0.01%
2021/05/11	1	70.10	6	72.32	70.00	-5	20,097	-0.02%
2021/05/10	2	72.75	0	0.00	71.40	2	20,196	0.01%
2021/05/07	13	71.80	11	72.53	72.10	2	20,804	0.01%
2021/05/06	4	72.70	6	74.03	73.50	-2	20,847	-0.01%
2021/05/05	11	70.17	13.5	70.74	70.20	-2.5	20,768	-0.01%
2021/05/04	2.1	70.80	3.5	68.30	67.30	-1.4	21,129	-0.01%
2021/05/03	15.3	75.96	3	76.00	74.70	12.3	21,321	0.06%
2021/04/29	1.2	82.47	11	82.90	83.00	-9.8	21,377	-0.05%
2021/04/28	16	80.11	14.3	82.34	80.00	1.7	21,438	0.01%
2021/04/27	6.2	81.76	14	82.54	81.80	-7.8	21,401	-0.04%
2021/04/26	5.6	82.40	0	0.00	81.10	5.6	21,350	0.03%
2021/04/23	13	85.23	7	84.36	82.80	6	21,429	0.03%
2021/04/22	4	87.23	3	88.63	85.20	1	21,344	0.00%
2021/04/21	9	84.26	11	84.40	84.30	-2	20,986	-0.01%
2021/04/20	17	81.40	19	82.07	81.30	-2	20,862	-0.01%
2021/04/19	8	80.38	10	80.98	80.10	-2	20,734	-0.01%
2021/04/16	19	78.04	18	79.01	77.80	1	20,537	0.00%
2021/04/15	0	0.00	4	77.58	78.00	-4	20,348	-0.02%
2021/04/14	0	0.00	1	76.60	75.30	-1	20,297	0.00%
2021/04/13	17	74.26	16	74.99	74.00	1	20,402	0.00%
2021/04/12	4	76.90	0	0.00	76.40	4	20,581	0.02%
2021/04/09	6	80.65	3	81.00	79.00	3	20,588	0.01%
2021/04/08	3	79.63	0	0.00	79.80	3	20,616	0.01%
2021/04/07	13	79.52	0	0.00	79.50	13	20,634	0.06%
2021/04/06	7	80.67	10	80.68	81.10	-3	20,773	-0.01%
2021/04/01	16	75.73	16	76.33	75.50	0	21,171	0.00%
2021/03/31	8	76.20	6	76.60	75.80	2	21,598	0.01%
2021/03/30	1	72.90	0.2	73.10	73.10	0.8	22,568	0.00%
2021/03/29	15	72.48	17	72.63	72.40	-2	22,798	-0.01%
2021/03/26	14	69.00	12	69.40	69.00	2	22,533	0.01%
2021/03/25	5	69.54	6	70.33	68.00	-1	22,491	0.00%
2021/03/24	18	70.91	13	71.19	70.20	5	22,209	0.02%
2021/03/23	18	69.42	26	69.56	70.80	-8	21,339	-0.04%
2021/03/22	7	65.30	9	65.40	65.30	-2	20,493	-0.01%
2021/03/19	8	63.74	5	64.40	63.40	3	20,159	0.01%
2021/03/18	28	63.80	27	64.47	63.10	1	19,809	0.01%
2021/03/17	17	64.01	41	63.60	64.60	-24	19,342	-0.12%
2021/03/16	6	60.25	5	60.48	60.30	1	18,592	0.01%
2021/03/15	4	59.18	1	60.10	59.60	3	18,506	0.02%
2021/03/12	3	59.10	5	59.94	58.60	-2	18,490	-0.01%
2021/03/11	20	59.78	20	58.45	59.90	0	18,523	0.00%
2021/03/10	8	57.60	8	57.65	57.60	0	18,503	0.00%
2021/03/09	6	56.65	2	56.60	56.90	4	18,499	0.02%
2021/03/08	15	58.50	17	59.50	58.40	-2	18,414	-0.01%
2021/03/05	3	55.90	5	55.52	56.40	-2	18,256	-0.01%
2021/03/04	10	57.26	11	58.44	56.40	-1	18,282	-0.01%
2021/03/03	19	57.62	19	57.23	58.40	0	18,247	0.00%
2021/03/02	1	58.90	0	0.00	57.20	1	18,591	0.01%
2021/02/26	2	58.20	1	58.80	59.30	1	18,657	0.01%
2021/02/24	9	59.07	1	59.50	58.50	8	18,808	0.04%
2021/02/23	1	61.50	7	60.81	60.80	-6	18,742	-0.03%
2021/02/22	12	62.54	1	63.80	61.50	11	18,702	0.06%
2021/02/19	2	61.25	1	60.20	61.40	1	18,460	0.01%
2021/02/18	9	60.37	4	61.50	60.60	5	18,605	0.03%
2021/02/17	5	59.48	9	61.82	62.50	-4	19,117	-0.02%
2021/02/05	40.1	57.38	73	57.74	57.90	-32.9	18,671	-0.18%
2021/02/04	3	54.13	7	54.39	54.00	-4	17,802	-0.02%
2021/02/03	11	54.56	7	54.81	53.60	4	17,791	0.02%
2021/02/02	10	54.86	9	55.18	55.20	1	17,572	0.01%
2021/02/01	12	53.15	9	53.51	53.70	3	17,009	0.02%
2021/01/29	19	54.92	8	55.44	51.90	11	16,705	0.07%
2021/01/28	2	54.05	12	53.82	52.80	-10	15,996	-0.06%
2021/01/27	7	54.76	4	55.08	53.80	3	15,772	0.02%
2021/01/26	18	54.75	15	55.17	54.10	3	15,546	0.02%
2021/01/25	7	53.79	9	53.79	54.00	-2	14,918	-0.01%
2021/01/22	11	51.85	16	50.79	52.10	-5	14,523	-0.03%
2021/01/21	7	49.82	23	49.23	50.50	-16	14,213	-0.11%
2021/01/20	1	47.15	4	47.45	46.90	-3	13,985	-0.02%
2021/01/19	10	48.00	9	48.55	47.95	1	13,887	0.01%
2021/01/18	3	47.62	6	46.37	48.10	-3	13,843	-0.02%
2021/01/15	6	50.60	3	51.20	50.10	3	13,596	0.02%
2021/01/14	7	52.04	2	52.30	52.50	5	13,422	0.04%
2021/01/13	5	52.52	5	52.92	53.20	0	13,293	0.00%
2021/01/12	1	51.40	0	0.00	50.40	1	13,148	0.01%
2021/01/11	6	52.22	0	0.00	52.60	6	12,997	0.05%
2021/01/08	2	52.45	0	0.00	52.50	2	12,869	0.02%
2021/01/07	10	52.53	12	52.68	52.60	-2	12,778	-0.02%
2021/01/06	14	52.22	7	54.04	51.40	7	12,634	0.06%
2021/01/05	9	54.37	4	54.63	53.40	5	12,302	0.04%
2021/01/04	3	52.30	0	0.00	52.70	3	11,872	0.03%
2020/12/31	11	53.35	12	52.86	53.30	-1	11,712	-0.01%
2020/12/30	2	53.00	1.2	53.51	52.90	0.8	11,421	0.01%
2020/12/29	17	54.46	12	54.58	54.60	5	11,222	0.04%
2020/12/28	18	55.03	26.3	54.21	55.50	-8.3	10,862	-0.08%
2020/12/25	7	52.37	60	52.15	51.80	-53	10,069	-0.53%
2020/12/24	26.3	51.46	28.3	51.83	51.50	-2	9,435	-0.02%
2020/12/23	1	48.40	6	48.78	48.80	-5	7,858	-0.06%
2020/12/22	10	44.57	76	46.19	44.40	-66	7,373	-0.90%
2020/12/21	1	45.20	2	44.60	45.10	-1	7,047	-0.01%
2020/12/18	2	43.28	0	0.00	43.45	2	6,902	0.03%
2020/12/17	0	0.00	5	42.84	43.25	-5	6,888	-0.07%
2020/12/16	41	42.29	9	42.71	42.85	32	6,903	0.46%
2020/12/15	3	42.00	0	0.00	41.90	3	6,927	0.04%
2020/12/14	4	43.08	4	43.08	43.15	0	7,004	0.00%
2020/12/11	23	42.27	19.1	43.00	42.50	3.9	6,994	0.06%
2020/12/10	4	43.63	1	43.20	43.30	3	6,923	0.04%
2020/12/09	3	44.90	0	0.00	44.70	3	6,787	0.04%
2020/12/07	5	45.29	14	44.87	44.85	-9	6,676	-0.13%
2020/12/04	9	46.11	8	46.08	46.20	1	6,565	0.02%
2020/12/03	0	0.00	11	45.89	45.20	-11	6,440	-0.17%
2020/12/02	5	45.37	6	45.67	45.50	-1	6,364	-0.02%
2020/12/01	1	44.25	4	45.06	44.95	-3	6,252	-0.05%
2020/11/30	4	46.14	12	46.22	45.85	-8	6,096	-0.13%
2020/11/27	3	46.08	0	0.00	46.05	3	5,956	0.05%
2020/11/26	23	46.62	21	46.43	46.50	2	5,867	0.03%
2020/11/25	19	45.42	17	45.57	46.00	2	5,354	0.04%
2020/11/24	7	44.45	12	45.85	44.45	-5	5,108	-0.10%
2020/11/23	6	44.44	6	44.94	44.40	0	4,777	0.00%
2020/11/20	2	44.65	4	45.21	44.45	-2	4,694	-0.04%
2020/11/19	3	44.55	3	45.13	45.20	0	4,544	0.00%
2020/11/18	8	45.00	12	45.06	45.00	-4	4,419	-0.09%
2020/11/17	13	44.84	13	45.38	44.50	0	4,216	0.00%
2020/11/16	37	45.14	55.1	45.15	44.50	-18.1	3,939	-0.46%
2020/11/13	26	42.73	34	42.59	42.90	-8	3,069	-0.26%
2020/11/12	17	42.01	18	42.15	41.90	-1	2,611	-0.04%
2020/11/11	3	40.48	15	39.92	40.70	-12	2,016	-0.60%
2020/11/09	2	38.30	2	38.60	38.55	0	1,881	0.00%
2020/11/04	19	38.75	0	0.00	38.70	19	1,921	0.99%
2020/11/03	1	38.50	2	38.65	38.50	-1	1,958	-0.05%
2020/11/02	0	0.00	1	38.10	38.50	-1	1,988	-0.05%
2020/10/30	0	0.00	2	38.83	38.30	-2	2,010	-0.10%
2020/10/29	0	0.00	3	38.25	38.10	-3	2,038	-0.15%
2020/10/28	1	38.60	0	0.00	38.35	1	2,055	0.05%
2020/10/27	0	0.00	2	38.95	38.80	-2	2,088	-0.10%
2020/10/26	4	38.85	1	38.85	38.70	3	2,222	0.14%
2020/10/22	1	37.60	0	0.00	37.90	1	2,238	0.04%
2020/10/21	1	37.85	0	0.00	37.95	1	2,274	0.04%
2020/10/20	0	0.00	4	38.29	38.10	-4	2,295	-0.17%
2020/10/16	1	36.85	0	0.00	36.85	1	2,296	0.04%
2020/10/12	1	36.50	0	0.00	36.45	1	2,386	0.04%
2020/10/08	2	37.13	1	37.45	37.05	1	2,412	0.04%
2020/10/07	4	37.23	1	37.25	37.25	3	2,440	0.12%
2020/10/06	1	37.10	1	37.15	37.30	0	2,466	0.00%
2020/10/05	1	37.15	0	0.00	37.10	1	2,534	0.04%
2020/09/29	2	38.15	0	0.00	37.50	2	2,631	0.08%
2020/09/28	5	37.60	0	0.00	37.60	5	2,727	0.18%
2020/09/25	0	0.00	1	38.15	37.05	-1	2,826	-0.04%
2020/09/23	2	37.98	4	37.80	37.75	-2	2,956	-0.07%
2020/09/22	0	0.00	2	38.10	38.20	-2	2,992	-0.07%
2020/09/21	2	39.23	0	0.00	38.70	2	3,083	0.06%
2020/09/17	6	40.78	11	40.83	40.60	-5	3,125	-0.16%
2020/09/16	1	39.75	1	39.70	39.70	0	3,050	0.00%
2020/09/15	2	39.40	2	39.55	39.40	0	3,060	0.00%
2020/09/14	0	0.00	1	38.90	39.10	-1	3,074	-0.03%
2020/09/11	0	0.00	3	38.55	38.50	-3	3,163	-0.09%
2020/09/10	4	39.00	1	39.25	38.50	3	3,264	0.09%
2020/09/09	5	38.68	6	38.70	39.00	-1	3,282	-0.03%
2020/09/08	0	0.00	2	37.95	38.15	-2	3,281	-0.06%
2020/09/07	1	37.70	2	38.05	37.65	-1	3,318	-0.03%
2020/09/03	1	38.25	0	0.00	38.30	1	3,473	0.03%
2020/09/02	1	37.85	0	0.00	37.85	1	3,506	0.03%
2020/09/01	1	38.15	0	0.00	38.15	1	3,582	0.03%
2020/08/31	2	37.90	11	38.19	38.00	-9	3,640	-0.25%
2020/08/28	3	37.70	0	0.00	37.75	3	3,741	0.08%
2020/08/26	1	38.05	3	38.00	38.05	-2	3,815	-0.05%
2020/08/25	2	38.40	0	0.00	38.40	2	3,846	0.05%
2020/08/21	0	0.00	1	36.50	37.00	-1	3,954	-0.03%
2020/08/20	3	37.17	3	35.80	36.05	0	4,025	0.00%
2020/08/19	1	38.95	0	0.00	38.90	1	4,079	0.02%
2020/08/14	3	39.12	0	0.00	39.15	3	4,210	0.07%
2020/08/13	1	39.65	0	0.00	39.05	1	4,247	0.02%
2020/08/12	1	39.40	0	0.00	39.35	1	4,324	0.02%
2020/08/07	3	40.10	0	0.00	40.10	3	4,745	0.06%
2020/08/06	3	40.75	3	40.80	40.75	0	4,823	0.00%
2020/08/05	1	41.30	3	41.25	41.20	-2	5,014	-0.04%
2020/08/04	3	41.50	14	41.60	41.25	-11	5,361	-0.21%
2020/08/03	1	41.05	0	0.00	40.85	1	5,506	0.02%
2020/07/30	1	40.75	2	40.73	40.90	-1	5,952	-0.02%
2020/07/29	1	39.05	0	0.00	39.10	1	6,042	0.02%
2020/07/28	1	38.50	0	0.00	38.50	1	6,369	0.02%
2020/07/23	1	40.75	2	40.88	40.85	-1	6,857	-0.01%
2020/07/22	0	0.00	4	40.48	40.35	-4	6,847	-0.06%
2020/07/20	0	0.00	1	39.70	39.80	-1	6,826	-0.01%
2020/07/17	1	40.30	0	0.00	39.70	1	6,825	0.01%
2020/07/15	0	0.00	2	40.95	40.30	-2	6,823	-0.03%
2020/07/14	2	40.98	2	41.08	40.60	0	6,846	0.00%
2020/07/13	2	40.38	3	40.78	40.90	-1	6,834	-0.01%
2020/07/10	4	40.43	1	40.35	40.10	3	6,865	0.04%
2020/07/09	2	41.33	0	0.00	41.20	2	6,897	0.03%
2020/07/08	2	41.85	0	0.00	41.70	2	6,989	0.03%
2020/07/07	1	42.10	4	41.93	42.00	-3	6,965	-0.04%
2020/07/06	3	41.95	9	41.95	41.75	-6	6,931	-0.09%
2020/07/03	5	40.90	2	40.85	40.90	3	6,929	0.04%
2020/07/02	5	41.24	1	41.35	41.15	4	6,967	0.06%
2020/07/01	1	41.80	7	41.95	41.65	-6	6,887	-0.09%
2020/06/30	1	41.40	2	41.40	41.85	-1	6,845	-0.01%
2020/06/29	0	0.00	3	43.20	42.90	-3	6,765	-0.04%
2020/06/24	0	0.00	1	43.00	42.85	-1	6,669	-0.01%
2020/06/19	1	42.80	0	0.00	42.85	1	6,669	0.01%
2020/06/18	10	42.60	3	43.00	42.85	7	6,667	0.10%
2020/06/17	1	42.40	3	42.63	42.95	-2	6,597	-0.03%
2020/06/16	3	41.87	3	41.95	42.00	0	6,551	0.00%
2020/06/15	1	41.65	8	41.84	41.20	-7	6,618	-0.11%
2020/06/12	4	39.30	0	0.00	41.50	4	6,634	0.06%
2020/06/11	2	41.88	1	42.40	40.90	1	6,651	0.02%
2020/06/10	2	42.73	7	42.44	42.45	-5	6,623	-0.08%
2020/06/09	3	42.53	3	42.25	42.30	0	6,697	0.00%
2020/06/08	4	42.85	0	0.00	42.25	4	6,808	0.06%
2020/06/05	4	42.71	0	0.00	42.65	4	6,766	0.06%
2020/06/04	1	42.50	3	42.43	42.65	-2	6,762	-0.03%
2020/06/03	0	0.00	2	41.90	41.90	-2	6,728	-0.03%
2020/06/02	3	42.50	0	0.00	41.50	3	6,800	0.04%
2020/06/01	0	0.00	2	41.53	41.75	-2	6,870	-0.03%
2020/05/29	2	40.93	1	40.90	40.95	1	6,863	0.01%
2020/05/28	2	41.35	10	41.10	40.60	-8	6,904	-0.12%
2020/05/27	9	42.06	3	41.90	41.85	6	6,848	0.09%
2020/05/26	2	42.85	4	42.28	42.25	-2	6,841	-0.03%
2020/05/22	1	41.60	0	0.00	41.15	1	6,717	0.01%
2020/05/21	4	41.43	10	41.74	41.90	-6	6,697	-0.09%
2020/05/20	3	41.03	2	41.18	40.95	1	6,702	0.01%
2020/05/19	3	41.02	1	41.80	41.85	2	6,669	0.03%
2020/05/18	6	40.31	3	40.60	40.20	3	6,592	0.05%
2020/05/15	10	42.15	8	41.94	41.90	2	6,449	0.03%
2020/05/14	7	42.44	13	42.43	41.30	-6	6,348	-0.09%
2020/05/13	1	43.10	0	0.00	42.95	1	6,213	0.02%
2020/05/12	23	43.97	13	43.88	43.70	10	6,141	0.16%
2020/05/11	15	44.44	11	44.06	44.20	4	5,978	0.07%
2020/05/08	2	42.43	3	42.32	42.30	-1	5,640	-0.02%
2020/05/07	1	42.30	1	42.30	42.30	0	5,486	0.00%
2020/05/06	16	42.68	43	42.48	41.75	-27	5,362	-0.50%
2020/05/05	17	41.40	2	41.35	40.80	15	5,071	0.30%
2020/05/04	17	40.87	3	39.67	41.50	14	4,899	0.29%
2020/04/30	0	0.00	13	39.50	40.50	-13	4,660	-0.28%
2020/04/29	0	0.00	4	36.70	36.85	-4	4,394	-0.09%
2020/04/28	1	35.05	2	35.55	35.50	-1	4,387	-0.02%
2020/04/27	2	35.38	0	0.00	35.25	2	4,465	0.04%
2020/04/24	1	34.40	1	34.60	34.45	0	4,447	0.00%
2020/04/21	0	0.00	1	33.85	33.60	-1	4,466	-0.02%
2020/04/17	2	35.03	1	36.20	34.75	1	4,584	0.02%
2020/04/15	1	35.05	0	0.00	35.20	1	4,612	0.02%
2020/04/14	1	35.50	1	35.50	35.40	0	4,612	0.00%
2020/04/13	1	35.30	2	35.03	34.80	-1	4,589	-0.02%
2020/04/09	2	33.10	5	33.28	33.00	-3	4,571	-0.07%
2020/04/08	0	0.00	2	33.68	33.50	-2	4,574	-0.04%
2020/04/07	1	31.95	2	31.50	32.90	-1	4,500	-0.02%
2020/03/31	0	0.00	1	30.55	29.80	-1	4,456	-0.02%
2020/03/30	0	0.00	1	30.05	30.20	-1	4,472	-0.02%
2020/03/27	1	30.05	1	30.35	30.20	0	4,543	0.00%
2020/03/26	1	29.70	0	0.00	29.70	1	4,546	0.02%
2020/03/25	1	29.95	2	29.80	29.70	-1	4,561	-0.02%
2020/03/24	0	0.00	2	28.25	28.25	-2	4,573	-0.04%
2020/03/23	3	27.32	0	0.00	27.10	3	4,808	0.06%
2020/03/20	0	0.00	3	27.87	28.60	-3	5,173	-0.06%
2020/03/19	3	27.25	4	26.49	26.45	-1	5,391	-0.02%
2020/03/17	5	29.99	0	0.00	29.90	5	5,549	0.09%
2020/03/16	0	0.00	2	32.40	31.00	-2	5,561	-0.04%
2020/03/13	9	31.07	15	30.96	31.95	-6	5,565	-0.11%
2020/03/12	18	35.92	0	0.00	34.30	18	5,506	0.33%
2020/03/11	0	0.00	1	38.80	38.05	-1	5,468	-0.02%
2020/03/10	1	38.05	5	37.40	38.55	-4	5,761	-0.07%
2020/03/09	7	38.49	1	38.40	38.00	6	5,901	0.10%
2020/03/06	9	39.44	8	39.88	39.70	1	5,920	0.02%
2020/03/05	1	39.60	34	39.08	39.65	-33	6,003	-0.55%
2020/03/04	1	37.85	1	38.15	38.40	0	6,457	0.00%
2020/03/03	2	37.93	11	38.63	38.30	-9	6,684	-0.13%
2020/03/02	2	36.40	0	0.00	36.25	2	6,716	0.03%
2020/02/27	14	37.36	6	37.22	37.00	8	6,860	0.12%
2020/02/26	1	38.10	8	39.11	39.30	-7	6,803	-0.10%
2020/02/25	4	38.39	3	38.80	38.90	1	6,761	0.01%
2020/02/24	1	39.20	4	38.69	39.15	-3	6,759	-0.04%
2020/02/21	0	0.00	11	39.00	38.95	-11	6,745	-0.16%
2020/02/20	4	38.38	3	38.70	38.50	1	6,684	0.01%
2020/02/19	0	0.00	1	38.35	38.25	-1	6,673	-0.01%
2020/02/18	6	38.13	2	38.50	38.05	4	6,686	0.06%
2020/02/17	4	38.20	1	38.75	38.60	3	6,701	0.04%
2020/02/14	6	37.88	0	0.00	38.00	6	6,672	0.09%
2020/02/13	11	38.12	2	38.45	37.70	9	6,723	0.13%
2020/02/12	18	38.31	11	38.28	38.30	7	6,714	0.10%
2020/02/11	0	0.00	4	37.30	37.65	-4	6,756	-0.06%
2020/02/10	3	36.00	10	35.60	36.60	-7	6,972	-0.10%
2020/02/07	2	36.35	4	36.49	36.35	-2	7,364	-0.03%
2020/02/05	7	35.83	1	35.60	35.85	6	7,741	0.08%
2020/02/04	2	35.08	5	35.36	35.95	-3	7,703	-0.04%
2020/02/03	1	33.40	1	33.00	33.40	0	7,678	0.00%
2020/01/31	8	36.14	27	38.20	36.45	-19	7,587	-0.25%
2020/01/30	8	38.87	6	38.65	38.45	2	7,532	0.03%
2020/01/20	7	42.80	32	42.79	42.70	-25	7,534	-0.33%
2020/01/17	1	43.10	1	43.20	43.00	0	7,589	0.00%
2020/01/16	9	43.49	3	43.35	43.40	6	7,662	0.08%
2020/01/15	3	44.03	0	0.00	43.35	3	7,873	0.04%
2020/01/14	1	43.70	20	43.94	43.75	-19	8,146	-0.23%
2020/01/13	2	43.10	8	43.33	43.40	-6	8,108	-0.07%
2020/01/10	0	0.00	1	42.75	42.55	-1	8,078	-0.01%
2020/01/09	3	42.65	2	42.90	42.40	1	8,088	0.01%
2020/01/08	1	42.40	0	0.00	43.15	1	8,102	0.01%
2020/01/07	5	42.50	11	43.24	43.10	-6	8,246	-0.07%
2020/01/06	1	42.00	3	43.05	42.80	-2	8,254	-0.02%
2020/01/03	1	43.50	1	42.40	42.80	0	8,271	0.00%
2020/01/02	2	43.05	3	42.90	43.10	-1	8,253	-0.01%
2019/12/27	4	42.41	0	0.00	42.35	4	8,440	0.05%
2019/12/26	3	42.37	1	42.65	42.20	2	8,527	0.02%
2019/12/25	2	42.18	1	42.25	42.45	1	8,590	0.01%
2019/12/24	15	41.62	1	41.90	41.45	14	8,942	0.16%
2019/12/23	5	42.29	1	42.15	41.95	4	8,962	0.04%
2019/12/20	4	42.58	1	42.60	42.60	3	9,107	0.03%
2019/12/19	6	42.70	0	0.00	42.75	6	9,700	0.06%
2019/12/18	30	42.95	2	43.33	42.60	28	10,083	0.28%
2019/12/17	28	44.43	4	43.93	44.25	24	10,305	0.23%
2019/12/16	3	45.77	31	46.18	46.80	-28	10,013	-0.28%
2019/12/13	8	45.25	30	45.44	45.30	-22	9,961	-0.22%
2019/12/12	16	45.64	8	45.74	44.85	8	10,269	0.08%
2019/12/11	1	45.40	2	45.15	45.30	-1	10,281	-0.01%
2019/12/10	2	44.90	1	44.25	45.00	1	10,391	0.01%
2019/12/09	43	45.05	10	45.58	45.00	33	10,420	0.32%
2019/12/06	0	0.00	26	45.48	45.30	-26	10,519	-0.25%
2019/12/05	66	45.57	40	45.98	45.40	26	10,532	0.25%
2019/12/04	18	44.62	14	45.13	45.25	4	10,426	0.04%
2019/12/02	2	43.10	3	44.58	44.85	-1	10,677	-0.01%
2019/11/29	27	45.74	54	45.48	44.40	-27	10,682	-0.25%
2019/11/28	5	43.86	19	44.01	43.90	-14	10,301	-0.14%
2019/11/27	1	43.20	13	42.85	42.60	-12	10,422	-0.12%
2019/11/26	3	42.57	10	42.26	43.00	-7	10,526	-0.07%
2019/11/19	0	0.00	2	40.98	40.75	-2	11,960	-0.02%
2019/11/18	1	41.40	2	41.05	41.05	-1	12,160	-0.01%
2019/11/15	0	0.00	1	41.30	40.90	-1	12,388	-0.01%
2019/11/14	1	40.80	1	40.95	40.65	0	12,744	0.00%
2019/11/13	4	41.34	2	41.05	41.30	2	12,941	0.02%
2019/11/12	0	0.00	2	41.63	41.45	-2	13,341	-0.01%
2019/11/08	5	41.11	1	41.45	41.00	4	14,410	0.03%
2019/11/07	42	40.70	1	40.00	40.60	41	14,552	0.28%
2019/11/06	68	43.51	8	42.43	42.00	60	14,468	0.41%
2019/11/05	14	44.82	23	44.97	45.30	-9	14,132	-0.06%
2019/11/04	3	43.62	4	43.68	43.50	-1	13,749	-0.01%
2019/11/01	6	43.46	1	43.35	43.50	5	13,691	0.04%
2019/10/31	2	43.83	2	43.70	43.35	0	13,704	0.00%
2019/10/30	2	43.08	1	43.50	43.65	1	13,699	0.01%
2019/10/29	11	43.02	1	43.05	42.80	10	13,673	0.07%
2019/10/28	5	44.00	3	44.12	43.85	2	13,617	0.01%
2019/10/25	1	43.25	1	43.40	43.15	0	13,563	0.00%
2019/10/24	0	0.00	1	44.35	44.10	-1	13,517	-0.01%
2019/10/23	2	44.53	15	44.71	44.35	-13	13,520	-0.10%
2019/10/22	5	43.83	25	43.79	44.10	-20	13,312	-0.15%
2019/10/21	4	42.69	5	42.72	42.75	-1	13,039	-0.01%
2019/10/18	5	42.19	3	42.25	42.25	2	12,991	0.02%
2019/10/17	1	41.75	3	41.70	41.95	-2	12,961	-0.02%
2019/10/16	3	41.75	2	43.00	42.00	1	12,920	0.01%
2019/10/15	5	42.34	30	42.63	42.45	-25	12,807	-0.20%
2019/10/14	15	41.34	4	41.80	41.15	11	12,605	0.09%
2019/10/09	12	40.51	7	40.51	40.50	5	12,511	0.04%
2019/10/08	0	0.00	120	41.40	41.25	-120	12,425	-0.97%	大賣/鉅額交易
2019/10/07	2	41.93	3	42.07	42.00	-1	12,362	-0.01%
2019/10/04	4	41.73	1	41.55	41.00	3	12,222	0.02%
2019/10/03	4	41.75	1	41.95	41.95	3	12,128	0.02%
2019/10/02	2	41.90	4	41.73	42.40	-2	12,070	-0.02%
2019/10/01	4	40.74	0	0.00	41.00	4	11,963	0.03%
2019/09/27	35	41.67	4	41.00	40.60	31	11,886	0.26%
2019/09/26	13	43.34	12	43.55	43.50	1	11,505	0.01%
2019/09/25	52	43.36	17	43.49	43.20	35	11,442	0.31%
2019/09/24	42	43.79	9	44.06	43.45	33	11,299	0.29%
2019/09/23	66	47.33	17	47.29	46.80	49	10,695	0.46%
2019/09/20	14	48.29	31	48.13	48.60	-17	10,293	-0.17%
2019/09/19	5	46.62	22.1	46.11	46.90	-17.1	9,803	-0.17%
2019/09/18	29	47.21	30	47.73	46.55	-1	9,709	-0.01%
2019/09/17	12	47.28	11	47.47	47.10	1	9,484	0.01%
2019/09/16	9	46.20	3	46.53	46.50	6	9,039	0.07%
2019/09/12	4	45.64	7	45.32	46.35	-3	8,913	-0.03%
2019/09/11	5	45.46	4	45.40	45.20	1	8,751	0.01%
2019/09/10	3	45.00	4	45.14	45.30	-1	8,666	-0.01%
2019/09/09	4	46.36	3	46.40	46.50	1	8,491	0.01%
2019/09/06	8	46.92	6	46.55	46.30	2	8,432	0.02%
2019/09/05	15	46.44	10	46.69	46.70	5	8,273	0.06%
2019/09/04	3	44.70	1	44.90	45.25	2	7,862	0.03%
2019/09/03	4	45.15	19	45.46	45.05	-15	7,723	-0.19%
2019/09/02	5	44.36	6	44.30	44.50	-1	7,511	-0.01%
2019/08/30	20	44.17	37	43.49	43.20	-17	7,313	-0.23%
2019/08/29	9	46.58	7	46.69	46.80	2	6,927	0.03%
2019/08/28	17	46.53	10	46.40	46.30	7	6,709	0.10%
2019/08/27	21	45.92	20	45.83	46.50	1	6,414	0.02%
2019/08/26	4	42.35	4	42.79	43.55	0	5,719	0.00%
2019/08/23	16	43.22	19	43.33	42.95	-3	5,531	-0.05%
2019/08/22	5	42.99	12	42.80	42.30	-7	5,193	-0.13%
2019/08/21	20	42.21	5	42.15	42.00	15	4,975	0.30%
2019/08/20	6	41.62	17	41.30	40.80	-11	4,749	-0.23%
2019/08/19	1	43.75	10	42.28	42.30	-9	4,500	-0.20%
2019/08/16	2	41.40	1	41.30	41.75	1	4,112	0.02%
2019/08/15	8	40.94	0	0.00	41.80	8	3,876	0.21%
2019/08/14	6	40.03	23	40.74	41.50	-17	3,444	-0.49%
2019/08/13	6	38.63	3	38.02	38.20	3	2,872	0.10%
2019/08/12	0	0.00	5	38.10	38.10	-5	2,255	-0.22%
2019/08/08	15	33.60	14	34.40	34.65	1	2,010	0.05%
2019/08/07	1	33.35	0	0.00	33.65	1	1,853	0.05%
2019/08/06	1	31.00	1	31.70	32.65	0	1,774	0.00%
2019/08/02	0	0.00	2	32.68	32.30	-2	1,764	-0.11%
2019/08/01	5	33.40	5	34.20	33.40	0	1,744	0.00%
2019/07/31	0	0.00	10	33.32	33.35	-10	1,681	-0.59%
2019/07/30	0	0.00	7	32.55	32.80	-7	1,668	-0.42%
2019/07/25	5	32.85	8	32.90	32.75	-3	1,546	-0.19%
2019/07/24	2	31.85	3	31.68	31.85	-1	1,474	-0.07%
2019/07/23	0	0.00	1	31.70	31.80	-1	1,489	-0.07%
2019/07/22	6	31.26	0	0.00	31.20	6	1,466	0.41%
2019/07/19	10	31.28	1	31.40	31.15	9	1,504	0.60%
2019/07/15	0	0.00	4	31.19	31.10	-4	1,577	-0.25%
2019/07/11	0	0.00	6	31.05	30.85	-6	1,647	-0.36%
2019/07/08	2	31.05	1	31.05	30.90	1	1,820	0.05%
2019/07/05	0	0.00	1	31.20	31.30	-1	1,842	-0.05%
2019/07/03	7	30.93	1	30.90	30.90	6	1,975	0.30%
2019/07/01	0	0.00	4	31.14	31.45	-4	2,088	-0.19%
2019/06/28	9	32.26	0	0.00	32.10	9	2,361	0.38%
2019/06/27	3	32.65	5	32.50	32.60	-2	2,417	-0.08%
2019/06/25	1	31.75	1	32.30	31.95	0	2,505	0.00%
2019/06/21	11	32.42	1	32.25	32.50	10	2,585	0.39%
2019/06/20	0	0.00	4	32.46	32.70	-4	2,619	-0.15%
2019/06/19	5	31.91	8	32.31	32.00	-3	2,584	-0.12%
2019/06/14	5	31.50	0	0.00	31.35	5	2,623	0.19%
2019/06/13	0	0.00	1	30.40	31.00	-1	2,623	-0.04%
2019/06/12	0	0.00	2	29.30	29.35	-2	2,608	-0.08%
2019/06/11	0	0.00	1	29.15	29.20	-1	2,613	-0.04%
2019/05/24	1	28.65	0	0.00	28.25	1	3,344	0.03%
2019/05/23	0	0.00	1	28.20	28.30	-1	3,368	-0.03%
2019/05/13	1	29.50	0	0.00	28.70	1	3,712	0.03%
2019/05/10	4	29.80	5	30.08	29.85	-1	3,759	-0.03%
2019/05/09	7	30.78	9	30.61	30.35	-2	3,760	-0.05%
2019/05/08	1	31.40	0	0.00	31.30	1	3,748	0.03%
2019/05/06	0	0.00	3	32.10	31.70	-3	3,817	-0.08%
2019/04/30	3	32.45	1	32.60	32.80	2	3,854	0.05%
2019/04/29	1	33.00	0	0.00	33.00	1	3,914	0.03%
2019/04/25	5	34.74	0	0.00	34.60	5	3,952	0.13%
2019/04/24	1	34.50	1	34.35	34.65	0	4,013	0.00%
2019/04/22	0	0.00	2	34.80	34.55	-2	4,007	-0.05%
2019/04/19	0	0.00	7	34.39	34.90	-7	4,037	-0.17%
2019/04/18	4	34.71	2	34.95	33.85	2	4,000	0.05%
2019/04/17	0	0.00	4	34.53	34.50	-4	3,983	-0.10%
2019/04/16	14	34.59	4	34.49	34.90	10	4,021	0.25%
2019/04/15	1	33.00	2	33.73	33.75	-1	3,935	-0.03%
2019/04/12	4	32.94	1	33.00	32.80	3	3,916	0.08%
2019/04/11	0	0.00	6	33.31	33.15	-6	3,913	-0.15%
2019/04/10	1	33.75	1	34.15	33.85	0	3,898	0.00%
2019/04/09	27	35.01	7	34.77	34.35	20	3,879	0.52%
2019/04/08	1	33.65	1	34.20	34.00	0	3,761	0.00%
2019/04/03	2	34.58	1	34.55	34.60	1	3,670	0.03%
2019/04/02	78	35.37	16	35.22	34.55	62	3,618	1.71%
2019/04/01	1	33.45	2	33.50	33.40	-1	3,357	-0.03%
2019/03/29	2	33.08	43	33.17	33.30	-41	3,274	-1.25%
2019/03/27	0	0.00	2	32.70	32.70	-2	3,173	-0.06%
2019/03/26	0	0.00	1	31.85	31.85	-1	3,124	-0.03%
2019/03/25	1	31.65	0	0.00	31.95	1	3,122	0.03%
2019/03/22	1	32.15	1	31.90	32.15	0	3,069	0.00%
2019/03/20	1	32.15	1	31.95	31.85	0	3,073	0.00%
2019/03/18	7	32.48	2	32.53	32.50	5	3,114	0.16%
2019/03/15	1	30.85	12	31.53	31.75	-11	3,052	-0.36%
2019/03/14	1	30.80	2	31.05	30.75	-1	3,083	-0.03%
2019/03/13	1	30.80	0	0.00	30.80	1	3,133	0.03%
2019/03/12	1	31.15	0	0.00	31.00	1	3,192	0.03%
2019/03/11	1	31.25	0	0.00	31.15	1	3,259	0.03%
2019/03/07	4	31.50	5	31.86	31.30	-1	3,361	-0.03%
2019/03/06	2	31.43	1	31.35	31.30	1	3,401	0.03%
2019/03/05	2	31.75	0	0.00	31.65	2	3,417	0.06%
2019/03/04	1	32.05	0	0.00	32.00	1	3,417	0.03%
2019/02/27	9	31.89	0	0.00	32.50	9	3,436	0.26%
2019/02/26	11	32.60	9	32.89	32.55	2	3,339	0.06%
2019/02/25	2	30.95	2	30.85	31.20	0	2,972	0.00%
2019/02/22	2	30.30	1	30.60	30.30	1	2,923	0.03%
2019/02/21	2	30.63	0	0.00	30.80	2	2,927	0.07%
2019/02/19	0	0.00	4	30.70	30.60	-4	2,943	-0.14%
2019/02/18	5	30.91	0	0.00	30.70	5	2,941	0.17%
2019/02/15	3	30.82	1	31.25	31.00	2	2,918	0.07%
2019/02/14	4	30.35	11	30.79	31.20	-7	2,878	-0.24%
2019/02/13	3	30.18	2	30.15	30.20	1	2,851	0.04%
2019/02/11	0	0.00	1	31.30	30.70	-1	2,757	-0.04%
2019/01/25	1	29.75	0	0.00	30.05	1	2,701	0.04%
2019/01/24	10	29.30	0	0.00	29.30	10	2,658	0.38%
2019/01/23	1	29.55	0	0.00	29.55	1	2,654	0.04%
2019/01/22	21	30.00	0	0.00	30.00	21	2,639	0.80%
2019/01/21	10	30.20	2	30.18	30.05	8	2,591	0.31%
2019/01/18	50	29.00	2	29.30	29.30	48	2,512	1.91%
2019/01/17	12	29.00	0	0.00	29.15	12	2,491	0.48%
2019/01/16	0	0.00	1	29.35	29.55	-1	2,448	-0.04%
2019/01/11	1	28.25	1	28.30	28.30	0	2,327	0.00%
2019/01/09	1	27.85	1	27.70	27.85	0	2,264	0.00%
2019/01/08	1	27.55	0	0.00	27.90	1	2,242	0.04%
2019/01/03	1	27.00	1	27.00	27.15	0	2,196	0.00%
2019/01/02	0	0.00	5	27.81	27.55	-5	2,192	-0.23%
2018/12/28	3	28.15	0	0.00	28.05	3	2,188	0.14%
2018/12/27	1	28.45	5	28.70	28.25	-4	2,211	-0.18%
2018/12/24	2	29.48	1	29.75	29.85	1	2,183	0.05%
2018/12/19	0	0.00	3	29.13	29.30	-3	2,155	-0.14%
2018/12/18	0	0.00	2	28.10	28.10	-2	2,125	-0.09%
2018/12/14	0	0.00	7	28.86	29.15	-7	2,147	-0.33%
2018/12/13	1	29.25	0	0.00	29.15	1	2,214	0.05%
2018/12/12	15	29.82	5.2	29.80	30.00	9.8	2,202	0.45%
2018/12/10	5	27.85	0	0.00	27.70	5	2,176	0.23%
2018/12/07	9	28.34	5	27.90	28.20	4	2,176	0.18%
2018/12/06	1	29.50	0	0.00	29.10	1	2,101	0.05%
2018/12/05	0	0.00	41	30.85	30.70	-41	2,055	-1.99%
2018/12/04	1	31.20	0	0.00	31.95	1	2,034	0.05%
2018/12/03	2	30.50	6	30.40	30.90	-4	1,987	-0.20%
2018/11/30	5	29.35	0	0.00	30.00	5	1,923	0.26%
2018/11/29	1	30.30	7	29.99	29.60	-6	1,891	-0.32%
2018/11/26	1	28.70	0	0.00	28.45	1	1,750	0.06%
2018/11/22	0	0.00	2	28.15	28.00	-2	1,724	-0.12%
2018/11/21	5	28.45	0	0.00	28.30	5	1,742	0.29%
2018/11/19	43	28.88	0	0.00	29.00	43	1,710	2.51%
2018/11/12	2	28.40	1	28.20	28.35	1	1,689	0.06%
2018/11/09	1	27.00	0	0.00	27.30	1	1,623	0.06%
2018/11/07	0	0.00	2	27.18	27.20	-2	1,643	-0.12%
2018/11/02	1	27.65	1	27.85	27.15	0	1,795	0.00%
2018/10/26	0	0.00	2	24.15	24.00	-2	1,786	-0.11%
2018/10/17	1	27.10	0	0.00	26.20	1	1,908	0.05%
2018/10/16	0	0.00	2	26.20	25.90	-2	1,909	-0.10%
2018/10/12	2	25.60	0	0.00	25.60	2	1,912	0.10%
2018/10/11	3	25.75	0	0.00	25.75	3	1,897	0.16%
2018/10/09	0	0.00	1	28.60	28.60	-1	1,890	-0.05%
2018/09/28	0	0.00	3	31.75	31.90	-3	1,948	-0.15%
2018/09/27	1	32.10	0	0.00	31.85	1	1,955	0.05%
2018/09/21	1	31.30	0	0.00	31.40	1	1,962	0.05%
2018/09/19	0	0.00	1	33.40	32.60	-1	2,034	-0.05%
2018/09/17	0	0.00	12	32.04	32.25	-12	2,018	-0.59%
2018/09/14	16	30.94	0	0.00	32.80	16	2,040	0.78%
2018/09/11	0	0.00	2	29.30	29.35	-2	1,986	-0.10%
2018/09/10	1	29.30	0	0.00	28.40	1	2,006	0.05%
2018/08/29	1	33.25	0	0.00	33.15	1	2,396	0.04%
2018/08/14	0	0.00	7	33.50	33.50	-7	2,631	-0.27%
2018/08/13	4	32.99	1	34.90	32.60	3	2,627	0.11%
2018/08/10	2	36.90	1	36.00	35.80	1	2,563	0.04%
2018/08/08	2	37.90	0	0.00	37.70	2	2,558	0.08%
2018/08/06	2	38.00	0	0.00	38.00	2	2,584	0.08%
2018/08/01	0	0.00	1	38.70	39.00	-1	2,603	-0.04%
2018/07/25	5	38.00	17	37.80	37.85	-12	2,622	-0.46%
2018/07/19	0	0.00	1	37.60	37.60	-1	2,629	-0.04%
2018/07/18	0	0.00	7	38.15	37.70	-7	2,699	-0.26%
2018/07/17	0	0.00	1	38.00	38.00	-1	2,771	-0.04%
2018/07/13	1	37.85	2	37.75	37.70	-1	2,812	-0.04%
2018/07/11	17	37.45	0	0.00	37.35	17	2,875	0.59%
2018/07/06	10	38.05	1	37.45	38.00	9	3,328	0.27%
2018/07/05	1	38.45	0	0.00	37.20	1	3,292	0.03%
2018/07/03	1	38.10	5	37.55	37.60	-4	3,303	-0.12%
2018/06/29	1	37.70	2	37.60	37.60	-1	3,293	-0.03%
2018/06/28	7	40.29	0	0.00	40.00	7	3,311	0.21%
2018/06/27	0	0.00	1	41.10	40.35	-1	3,296	-0.03%
2018/06/26	0	0.00	2	40.25	40.20	-2	3,309	-0.06%
2018/06/14	6	41.90	0	0.00	41.65	6	3,314	0.18%
2018/06/13	0	0.00	4	41.48	41.45	-4	3,282	-0.12%
2018/06/12	0	0.00	3	42.95	42.20	-3	3,249	-0.09%
2018/06/11	1	41.50	21	41.42	41.50	-20	3,079	-0.65%
2018/06/07	0	0.00	1	41.00	40.65	-1	3,184	-0.03%
2018/06/06	1	40.70	1	40.65	40.70	0	3,253	0.00%
2018/06/05	0	0.00	5	40.55	40.05	-5	3,324	-0.15%
2018/06/04	1	40.20	2	40.40	40.30	-1	3,317	-0.03%
2018/06/01	10	39.85	0	0.00	39.85	10	3,321	0.30%
2018/05/31	6	39.92	2	40.03	39.85	4	3,334	0.12%
2018/05/30	0	0.00	5	38.90	38.85	-5	3,286	-0.15%
2018/05/28	10	39.10	0	0.00	39.10	10	3,434	0.29%
2018/05/25	5	39.20	1	39.15	39.20	4	3,448	0.12%
2018/05/24	5	39.68	1	39.55	39.55	4	3,460	0.12%
2018/05/21	2	39.10	0	0.00	39.10	2	3,453	0.06%
2018/05/18	0	0.00	2	38.80	38.75	-2	3,462	-0.06%
2018/05/17	5	39.30	0	0.00	39.25	5	3,513	0.14%
2018/05/04	1	38.15	0	0.00	38.15	1	3,982	0.03%
2018/05/03	1	38.10	0	0.00	38.15	1	4,055	0.02%
2018/05/02	1	39.15	0	0.00	38.85	1	4,171	0.02%
2018/04/25	0	0.00	1	39.20	39.90	-1	4,308	-0.02%
2018/04/23	0	0.00	3	41.25	41.25	-3	4,359	-0.07%
2018/04/20	1	43.30	10	43.30	43.10	-9	4,368	-0.21%
2018/04/19	0	0.00	2	43.20	43.10	-2	4,430	-0.05%
2018/04/18	4	42.73	2	42.70	42.85	2	4,569	0.04%
2018/04/17	3	43.17	7	43.44	42.65	-4	4,625	-0.09%
2018/04/16	2	43.55	0	0.00	43.40	2	4,656	0.04%
2018/04/13	25	44.10	12	44.66	43.95	13	4,860	0.27%
2018/04/12	1	41.65	1	41.05	42.30	0	5,110	0.00%
2018/04/11	0	0.00	13	41.22	41.05	-13	5,324	-0.24%
2018/04/10	1	41.70	0	0.00	41.00	1	5,359	0.02%
2018/04/09	0	0.00	1	42.00	41.30	-1	5,461	-0.02%
2018/04/03	0	0.00	2	42.55	42.50	-2	5,469	-0.04%
2018/04/02	1	43.75	10	43.25	43.15	-9	5,508	-0.16%
2018/03/31	8	43.70	1	43.55	43.35	7	5,627	0.12%
2018/03/29	0	0.00	10	43.20	43.05	-10	5,768	-0.17%
2018/03/28	0	0.00	1	43.05	43.05	-1	5,779	-0.02%
2018/03/26	0	0.00	1	40.80	41.75	-1	5,918	-0.02%
2018/03/21	1	42.90	0	0.00	42.55	1	6,059	0.02%
2018/03/16	1	42.60	0	0.00	42.45	1	6,222	0.02%
2018/03/15	1	43.00	0	0.00	42.95	1	6,249	0.02%
2018/03/14	3	43.73	3	43.45	43.25	0	6,329	0.00%
2018/03/13	1	43.25	0	0.00	43.55	1	6,380	0.02%
2018/03/12	12	43.70	0	0.00	43.25	12	6,518	0.18%
2018/03/07	2	42.55	10	42.20	42.45	-8	6,481	-0.12%
2018/03/06	55	42.68	55	42.39	42.20	0	6,567	0.00%
2018/03/05	14	43.01	4	42.95	42.35	10	6,667	0.15%
2018/03/02	0	0.00	4	43.70	43.20	-4	6,704	-0.06%
2018/03/01	2	43.25	1	43.15	43.30	1	6,668	0.01%
2018/02/27	6	42.48	0	0.00	42.40	6	6,750	0.09%
2018/02/26	20	42.58	0	0.00	42.35	20	6,778	0.30%
2018/02/23	0	0.00	1	41.80	41.60	-1	6,778	-0.01%
2018/02/22	0	0.00	2	42.00	41.45	-2	6,832	-0.03%
2018/02/08	2	40.00	0	0.00	39.80	2	6,955	0.03%
2018/02/06	2	41.65	1	39.45	40.50	1	7,439	0.01%
2018/02/01	2	43.85	1	44.50	43.60	1	7,484	0.01%
2018/01/31	1	43.95	0	0.00	44.05	1	7,600	0.01%
2018/01/30	0	0.00	1	44.25	43.65	-1	7,710	-0.01%
2018/01/29	7	44.16	13	44.13	43.60	-6	7,968	-0.08%
2018/01/26	1	43.20	0	0.00	43.10	1	7,980	0.01%
2018/01/25	2	42.80	6	43.55	43.05	-4	8,232	-0.05%
2018/01/24	4	41.95	0	0.00	41.85	4	8,277	0.05%
2018/01/23	0	0.00	4	42.15	42.15	-4	8,480	-0.05%
2018/01/22	0	0.00	1	42.15	41.90	-1	8,993	-0.01%
2018/01/19	2	42.08	0	0.00	41.70	2	9,081	0.02%
2018/01/18	0	0.00	3	43.08	42.50	-3	9,067	-0.03%
2018/01/17	0	0.00	1	42.60	42.45	-1	9,108	-0.01%
2018/01/16	0	0.00	2	43.18	43.10	-2	9,125	-0.02%
2018/01/15	0	0.00	8	44.34	44.00	-8	9,125	-0.09%
2018/01/12	1	43.80	0	0.00	44.60	1	9,108	0.01%
2018/01/10	2	43.83	2	44.08	43.65	0	9,373	0.00%
2018/01/09	9	44.70	6	44.65	44.05	3	9,536	0.03%
2018/01/08	26	44.74	22	45.11	44.90	4	9,404	0.04%
2018/01/05	6	42.78	7	42.92	42.80	-1	8,875	-0.01%
2018/01/04	2	41.50	1	41.50	41.40	1	8,731	0.01%
2018/01/03	2	42.13	1	42.30	41.75	1	8,915	0.01%
2018/01/02	0	0.00	1	40.75	41.10	-1	9,051	-0.01%