裕隆 (2201)-元大-南投券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
56.7
漲跌
▼0.7
漲幅
-1.22%
成交量
4,815張
產業
上市汽車類股
735人加入追蹤

立即追蹤
本地時間:14:30

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

裕隆 (2201)籌碼相關－元大-南投券商分點個股進出

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

元大-南投券商分點個股進出
元大-南投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
2024/11/21	6	57.08	6	57.25	56.70	0	3,269	0.00%
2024/11/20	3	57.03	2	57.45	57.40	1	3,235	0.03%
2024/11/14	1.6	55.17	1	54.40	54.10	0.6	3,254	0.02%
2024/11/13	0	0.00	5	56.00	55.80	-5	3,218	-0.16%
2024/11/12	6.6	54.56	0	0.00	53.30	6.6	3,188	0.21%
2024/11/11	0.1	55.50	0	0.00	56.30	0.1	3,138	0.00%
2024/11/07	2	56.80	2	57.20	57.10	0	3,137	0.00%
2024/11/05	0	0.00	20	57.30	57.30	-20	3,211	-0.62%
2024/11/01	20	57.50	0	0.00	58.30	20	3,490	0.57%
2024/10/29	0	0.00	3	58.50	58.30	-3	3,546	-0.08%
2024/10/28	1	58.30	1	58.50	59.00	0	3,540	0.00%
2024/10/25	2	57.95	1	58.10	58.30	1	3,532	0.03%
2024/10/24	0	0.00	2	57.70	57.70	-2	3,515	-0.06%
2024/10/21	1	55.80	32	56.28	56.80	-31	3,529	-0.88%
2024/10/18	0	0.00	1	56.60	56.50	-1	3,567	-0.03%
2024/10/16	0.1	55.72	0	0.00	56.00	0.1	3,620	0.00%
2024/10/15	1	56.60	0	0.00	56.40	1	3,606	0.03%
2024/10/14	0.3	57.13	0.2	56.70	57.00	0.1	3,600	0.00%
2024/10/11	0.3	57.80	0	0.00	57.50	0.3	3,593	0.01%
2024/10/09	3.3	57.93	0	58.00	57.70	3.2	3,634	0.09%
2024/10/08	0.1	59.05	1	58.90	59.00	-0.9	3,624	-0.02%
2024/10/04	21	59.71	1	59.70	59.60	20	3,720	0.54%
2024/09/30	1	60.20	3	60.27	60.00	-2	3,694	-0.05%
2024/09/27	3	59.77	2	59.85	60.10	1	3,731	0.03%
2024/09/25	0	58.40	0	0.00	58.40	0	3,743	0.00%
2024/09/24	1.3	56.81	0	0.00	56.40	1.3	3,780	0.04%
2024/09/23	10.1	57.29	1	58.30	57.50	9.1	3,837	0.24%
2024/09/20	1	56.00	3	56.40	56.50	-2	3,765	-0.05%
2024/09/18	2	57.15	1	55.90	55.90	1	3,740	0.03%
2024/09/16	6	56.08	5	55.72	56.60	1	3,667	0.03%
2024/09/13	1	52.70	0	0.00	52.60	1	3,582	0.03%
2024/09/11	0.1	51.00	0	0.00	51.00	0.1	3,631	0.00%
2024/09/10	4	51.40	1	51.40	50.60	3	3,670	0.08%
2024/09/09	4	50.60	0	0.00	50.80	4	3,673	0.11%
2024/09/05	23	51.36	0	0.00	50.10	23	3,813	0.60%
2024/09/04	1	51.10	0	0.00	50.60	1	3,869	0.03%
2024/09/03	2	53.40	0	0.00	53.20	2	3,887	0.05%
2024/08/26	0	0.00	1	55.20	55.00	-1	4,290	-0.02%
2024/08/23	2	52.80	0	0.00	53.50	2	4,340	0.05%
2024/08/22	1	54.00	2	53.80	53.70	-1	4,406	-0.02%
2024/08/21	1	54.70	0	0.00	55.00	1	4,450	0.02%
2024/08/20	1	55.30	1	55.40	54.90	0	4,448	0.00%
2024/08/19	1	55.50	0	0.00	55.00	1	4,439	0.02%
2024/08/16	2	55.00	0	0.00	54.80	2	4,429	0.05%
2024/08/15	0.1	54.70	4	54.80	54.40	-3.9	4,446	-0.09%
2024/08/13	1	53.80	0	54.05	53.80	1	4,467	0.02%
2024/08/08	2	54.20	0	0.00	53.40	2	4,644	0.04%
2024/08/07	0.1	55.30	0	0.00	55.20	0.1	4,706	0.00%
2024/08/06	0.1	52.50	0	0.00	53.10	0.1	4,893	0.00%
2024/08/05	4	54.38	0	0.00	53.30	4	5,009	0.08%
2024/07/31	1	60.90	0	0.00	61.00	1	5,380	0.02%
2024/07/30	1	60.30	0	0.00	61.60	1	5,687	0.02%
2024/07/29	0	0.00	0.2	61.46	61.40	-0.2	5,783	0.00%
2024/07/26	2	60.60	1	61.10	61.60	1	5,817	0.02%
2024/07/23	2	62.10	0	0.00	62.40	2	5,886	0.03%
2024/07/22	0	61.20	0	0.00	60.50	0	5,880	0.00%
2024/07/19	5	62.42	1	62.00	62.90	4	5,809	0.07%
2024/07/18	0	0.00	3	64.30	64.20	-3	5,750	-0.05%
2024/07/17	11.1	65.47	0	0.00	64.80	11.1	5,758	0.19%
2024/07/16	0	65.20	0.5	64.50	65.40	-0.5	5,796	-0.01%
2024/07/12	10	64.70	0.1	64.90	64.80	9.9	6,021	0.17%
2024/07/11	1.5	65.17	5	64.30	64.60	-3.5	6,057	-0.06%
2024/07/10	2	63.55	3	64.00	63.90	-1	6,099	-0.02%
2024/07/09	9.2	63.91	5	63.26	63.20	4.2	6,113	0.07%
2024/07/08	1.2	65.15	1.1	65.26	65.20	0.1	6,010	0.00%
2024/07/05	0	66.40	16	66.20	66.30	-16	5,979	-0.27%
2024/07/03	2.3	65.17	0	0.00	65.20	2.3	6,025	0.04%
2024/07/02	6.3	65.82	0	0.00	65.50	6.3	6,111	0.10%
2024/06/28	4.1	66.98	0	0.00	66.80	4.1	6,082	0.07%
2024/06/27	9.6	67.41	0	0.00	67.40	9.6	5,989	0.16%
2024/06/26	1	68.50	0	0.00	68.50	1	5,902	0.02%
2024/06/25	2	69.00	0	0.00	68.80	2	5,900	0.03%
2024/06/24	1	69.30	1	69.39	68.80	0	5,879	0.00%
2024/06/21	2	70.00	1	69.90	69.70	1	5,907	0.02%
2024/06/20	0	0.00	19	69.53	70.30	-19	5,896	-0.32%
2024/06/19	0	0.00	0	69.40	68.70	0	5,857	0.00%
2024/06/18	0	0.00	0	69.00	69.30	0	5,833	0.00%
2024/06/17	13	68.65	0	0.00	68.50	13	5,873	0.22%
2024/06/14	0	0.00	6	68.70	68.50	-6	5,888	-0.10%
2024/06/13	11.1	69.13	0	69.20	68.60	11.1	5,877	0.19%
2024/06/12	3	69.93	1	70.10	69.40	2	5,854	0.03%
2024/06/11	0	0.00	12	72.13	70.70	-12	5,791	-0.21%
2024/06/07	5	71.30	0	0.00	71.20	5	5,799	0.09%
2024/06/06	2	70.00	0	0.00	69.80	2	5,943	0.03%
2024/06/05	1	71.30	0	0.00	70.40	1	5,912	0.02%
2024/06/04	0	0.00	0.1	71.40	70.50	-0.1	5,942	0.00%
2024/06/03	0.1	70.40	0	0.00	70.40	0.1	5,936	0.00%
2024/05/31	0	0.00	0	71.00	70.50	0	5,926	0.00%
2024/05/30	16	71.09	15	70.30	70.10	1	5,896	0.02%
2024/05/29	16	72.03	0.4	71.58	71.50	15.6	5,871	0.27%
2024/05/28	1	71.40	1	71.20	71.40	0	5,829	0.00%
2024/05/27	2	71.80	0	0.00	71.70	2	5,833	0.03%
2024/05/24	0	0.00	10	69.80	70.90	-10	5,813	-0.17%
2024/05/23	0.6	70.93	1.1	70.98	70.50	-0.4	5,814	-0.01%
2024/05/22	10	71.00	0	0.00	70.90	10	5,831	0.17%
2024/05/21	2	70.50	3	70.67	70.50	-1	5,838	-0.02%
2024/05/20	2	71.30	0	0.00	71.30	2	5,829	0.03%
2024/05/17	1.1	71.25	0	0.00	71.00	1.1	5,858	0.02%
2024/05/16	1	71.99	2	71.45	71.80	-1	5,938	-0.02%
2024/05/15	0	0.00	1	72.30	71.40	-1	5,893	-0.02%
2024/05/14	2	72.20	3.2	72.16	71.60	-1.2	5,851	-0.02%
2024/05/13	2	74.00	0.1	73.28	72.50	1.9	5,807	0.03%
2024/05/10	35	72.03	32	72.81	73.10	3	5,750	0.05%
2024/05/09	3.1	75.57	3.2	75.56	75.00	-0.1	5,542	0.00%
2024/05/08	4.1	74.18	8	75.31	76.30	-3.9	5,340	-0.07%
2024/05/07	1	73.60	2	72.95	73.80	-1	5,104	-0.02%
2024/05/06	3	74.00	3.6	74.06	73.60	-0.6	4,986	-0.01%
2024/05/03	8	70.91	12	72.54	73.70	-4	4,803	-0.08%
2024/05/02	0	0.00	19	70.78	70.50	-19	4,522	-0.42%
2024/04/30	1	69.49	2	69.00	68.70	-1	4,460	-0.02%
2024/04/29	0	0.00	2	69.30	69.30	-2	4,426	-0.05%
2024/04/26	1	68.70	0	0.00	67.50	1	4,348	0.02%
2024/04/25	1	67.30	0	0.00	67.40	1	4,353	0.02%
2024/04/24	0	0.00	0.1	67.60	68.00	-0.1	4,375	0.00%
2024/04/22	0.2	68.00	1.2	68.41	67.80	-1	4,508	-0.02%
2024/04/19	4.1	67.36	0	0.00	66.90	4.1	4,450	0.09%
2024/04/18	0	0.00	13	69.87	69.30	-13	4,372	-0.30%
2024/04/17	3	67.40	0	68.00	67.40	3	4,297	0.07%
2024/04/16	25.2	68.34	22	67.37	67.40	3.2	4,327	0.07%
2024/04/12	2	69.30	1	69.00	69.00	1	4,315	0.02%
2024/04/11	2	69.40	0	0.00	69.30	2	4,321	0.05%
2024/04/10	2	68.90	2	69.60	69.90	0	4,333	0.00%
2024/04/09	0	0.00	5	69.00	69.10	-5	4,375	-0.11%
2024/04/08	1	70.30	10	69.07	70.00	-9	4,361	-0.21%
2024/04/03	5.6	66.85	0	0.00	66.70	5.6	4,271	0.13%
2024/04/02	3	68.40	0	0.00	67.80	3	4,291	0.07%
2024/04/01	5	68.50	0	0.00	68.30	5	4,275	0.12%
2024/03/29	0	0.00	6	68.18	68.10	-6	4,301	-0.14%
2024/03/28	3	67.83	3	68.40	68.20	0	4,347	0.00%
2024/03/27	5	67.30	1	67.30	67.30	4	4,480	0.09%
2024/03/26	2	67.95	1	67.30	67.10	1	4,634	0.02%
2024/03/25	1	68.60	0	0.00	68.10	1	4,637	0.02%
2024/03/21	2	67.80	0.5	68.10	67.80	1.5	4,792	0.03%
2024/03/20	2	67.95	5	67.94	67.70	-3	4,949	-0.06%
2024/03/19	9	68.47	1.3	68.71	68.30	7.7	4,983	0.15%
2024/03/18	0.2	69.30	0	0.00	69.50	0.2	5,136	0.00%
2024/03/14	0	0.00	4	70.10	69.80	-4	5,161	-0.08%
2024/03/13	3	69.93	1	70.30	69.70	2	5,145	0.04%
2024/03/12	3	70.27	9	70.67	71.90	-6	5,096	-0.12%
2024/03/11	3.9	67.18	0	0.00	67.60	3.9	4,959	0.08%
2024/03/08	9.3	67.92	5.1	68.09	67.10	4.2	4,948	0.08%
2024/03/07	0.2	69.20	0	0.00	68.90	0.2	4,864	0.00%
2024/03/06	0	0.00	0.2	70.26	70.10	-0.2	4,820	0.00%
2024/03/05	1	70.50	0	0.00	70.40	1	4,945	0.02%
2024/03/04	1	70.70	5.6	70.87	70.80	-4.6	4,943	-0.09%
2024/03/01	0	0.00	0.1	70.80	70.70	-0.1	4,936	0.00%
2024/02/29	3.1	68.94	1	69.80	70.70	2.1	4,946	0.04%
2024/02/27	1.2	70.39	4	69.55	69.40	-2.8	4,902	-0.06%
2024/02/26	4.1	70.58	0	0.00	70.60	4.1	4,906	0.08%
2024/02/23	8	71.58	3	72.03	71.20	5	4,978	0.10%
2024/02/22	0	0.00	1	71.20	70.90	-1	5,036	-0.02%
2024/02/21	3	71.10	1	71.30	70.80	2	5,195	0.04%
2024/02/20	1	71.00	0	0.00	70.90	1	5,293	0.02%
2024/02/19	4	71.55	24.4	71.97	72.20	-20.4	5,303	-0.38%
2024/02/16	23.4	69.90	3	70.13	69.90	20.4	5,334	0.38%
2024/02/15	2	69.10	0	0.00	68.70	2	5,342	0.04%
2024/02/05	0.1	68.80	0	0.00	69.30	0.1	5,354	0.00%
2024/02/02	2.5	69.34	0	0.00	69.10	2.5	5,451	0.05%
2024/02/01	2.1	70.58	3	70.37	70.70	-0.9	5,480	-0.02%
2024/01/31	0.1	69.20	20	69.40	69.50	-19.9	5,501	-0.36%
2024/01/30	1.2	70.17	3.5	70.41	69.60	-2.3	5,522	-0.04%
2024/01/25	2	70.05	0.1	70.10	69.70	1.9	5,675	0.03%
2024/01/24	14	70.17	0	0.00	70.80	14	5,723	0.24%
2024/01/23	6	68.93	0	0.00	69.60	6	5,865	0.10%
2024/01/22	3	68.60	0	0.00	68.60	3	5,904	0.05%
2024/01/19	3.1	68.67	4	68.90	69.10	-0.9	6,009	-0.01%
2024/01/18	1	67.70	5	67.70	68.50	-4	6,091	-0.07%
2024/01/17	6.3	68.35	9	68.32	67.70	-2.7	6,163	-0.04%
2024/01/16	1	69.70	1	70.00	69.80	0	6,113	0.00%
2024/01/15	8	70.98	1	71.20	70.90	7	6,215	0.11%
2024/01/12	0	0.00	1	71.00	70.70	-1	6,435	-0.02%
2024/01/11	14	70.71	0	0.00	70.70	14	6,557	0.21%
2024/01/10	2.1	70.02	2.4	70.42	70.20	-0.3	6,941	0.00%
2024/01/09	4	70.95	19	71.08	70.90	-15	7,154	-0.21%
2024/01/08	1	72.50	0	0.00	72.30	1	7,691	0.01%
2024/01/05	1.6	72.45	0	0.00	72.40	1.6	8,913	0.02%
2024/01/04	1.1	73.17	0	72.80	72.60	1.1	9,230	0.01%
2024/01/03	0.1	73.30	0	0.00	73.10	0.1	9,285	0.00%
2023/12/29	2	74.85	4	75.00	74.80	-2	9,295	-0.02%
2023/12/28	2	74.05	5	74.30	74.60	-3	9,415	-0.03%
2023/12/27	0	73.30	0	73.40	73.30	0	9,442	0.00%
2023/12/26	2	72.85	0	0.00	72.70	2	9,545	0.02%
2023/12/25	3.3	72.72	3	73.03	72.80	0.3	9,755	0.00%
2023/12/22	8.7	72.84	3	73.77	72.20	5.7	9,944	0.06%
2023/12/21	10.4	72.84	16	72.96	72.70	-5.6	9,849	-0.06%
2023/12/20	5	74.20	1	74.50	74.10	4	9,898	0.04%
2023/12/19	1.5	73.92	0	0.00	74.00	1.5	9,935	0.02%
2023/12/18	41.2	74.63	0	0.00	74.40	41.2	9,995	0.41%
2023/12/15	12.2	75.81	0	0.00	75.50	12.2	10,188	0.12%
2023/12/14	2	77.10	8	76.83	77.30	-6	10,213	-0.06%
2023/12/13	6.5	76.45	1	76.00	76.00	5.5	10,171	0.05%
2023/12/12	0	0.00	6.1	78.08	77.80	-6.1	10,053	-0.06%
2023/12/11	3	78.03	5	78.12	78.00	-2	10,108	-0.02%
2023/12/08	4	77.23	2	77.25	77.20	2	10,156	0.02%
2023/12/07	0	0.00	7.8	77.59	77.60	-7.8	10,186	-0.08%
2023/12/06	1	77.00	6.5	77.81	77.80	-5.5	10,240	-0.05%
2023/12/05	0	0.00	6	76.10	77.00	-6	10,270	-0.06%
2023/12/04	3	76.80	3	77.40	76.50	0	10,336	0.00%
2023/12/01	2.3	77.10	5	77.10	77.10	-2.7	10,458	-0.03%
2023/11/30	13.4	76.67	1	76.80	76.90	12.4	10,662	0.12%
2023/11/29	0	0.00	0.2	78.10	77.90	-0.2	11,171	0.00%
2023/11/28	0	0.00	6	78.17	78.40	-6	11,565	-0.05%
2023/11/27	8.3	77.25	0	0.00	77.10	8.3	11,759	0.07%
2023/11/24	3	77.93	14	78.29	78.50	-11	12,164	-0.09%
2023/11/22	10.4	77.76	10	78.47	77.70	0.4	12,453	0.00%
2023/11/21	0	0.00	20	78.25	79.00	-20	12,370	-0.16%
2023/11/20	67.4	78.76	31	78.23	78.00	36.4	12,279	0.30%
2023/11/17	3	80.10	3	80.00	80.20	0	12,116	0.00%
2023/11/16	5	78.80	6	79.12	79.10	-1	12,025	-0.01%
2023/11/15	1	79.00	5	79.28	78.50	-4	11,968	-0.03%
2023/11/14	1	77.00	0	0.00	77.90	1	11,858	0.01%
2023/11/13	1	76.90	0	0.00	77.60	1	11,869	0.01%
2023/11/10	24.9	77.81	50	77.28	77.10	-25.1	11,883	-0.21%
2023/11/09	0	0.00	1	79.10	79.20	-1	11,857	-0.01%
2023/11/07	0	0.00	2.3	78.24	79.10	-2.3	12,008	-0.02%
2023/11/06	0.2	79.00	17	78.92	78.80	-16.8	12,036	-0.14%
2023/11/03	0.2	78.17	19	78.35	78.20	-18.9	12,143	-0.16%
2023/11/02	1	77.40	4.1	76.73	77.40	-3.1	12,086	-0.03%
2023/11/01	6	74.67	0.1	75.30	75.00	5.9	12,009	0.05%
2023/10/31	6.2	75.52	3.2	74.89	74.10	3	11,946	0.03%
2023/10/30	1.2	77.28	0	0.00	76.90	1.2	11,861	0.01%
2023/10/27	10	77.36	0.3	78.30	77.30	9.7	11,890	0.08%
2023/10/26	1	78.30	2	78.40	78.20	-1	11,957	-0.01%
2023/10/25	11	79.99	85	80.76	80.10	-74	11,962	-0.62%
2023/10/24	12	78.54	18.1	78.20	79.00	-6.1	12,043	-0.05%
2023/10/23	25.2	78.12	26.1	77.82	77.80	-1	12,066	-0.01%
2023/10/20	37.3	79.40	3	79.27	79.10	34.3	12,142	0.28%
2023/10/19	10.1	79.88	8	80.43	81.40	2.1	12,052	0.02%
2023/10/18	16	82.33	7	82.26	80.10	9	12,069	0.07%
2023/10/17	44	82.23	21	81.22	81.10	23	11,808	0.19%
2023/10/16	69.4	84.57	22	84.66	83.00	47.4	11,705	0.41%
2023/10/13	101	85.68	76	88.35	85.10	25	11,340	0.22%	大買/
2023/10/12	23	83.79	5	81.98	84.00	18	10,331	0.17%
2023/10/11	1	78.80	2.1	79.87	78.80	-1.1	10,484	-0.01%
2023/10/06	0.1	79.00	0	0.00	78.90	0.1	10,709	0.00%
2023/10/05	15	78.91	12	78.60	78.40	3	10,747	0.03%
2023/10/04	26.6	79.27	20	78.20	78.40	6.6	10,777	0.06%
2023/10/03	25	81.17	73	80.60	80.50	-48	10,670	-0.45%
2023/10/02	24	81.86	1	82.20	82.00	23	10,679	0.22%
2023/09/28	73	85.50	7	85.54	83.00	66	10,776	0.61%
2023/09/27	4	84.95	6	85.65	86.00	-2	10,746	-0.02%
2023/09/26	21	84.10	21	84.00	83.70	0	10,621	0.00%
2023/09/25	9	84.87	10	84.56	84.30	-1	10,678	-0.01%
2023/09/22	1	81.50	1	81.90	82.50	0	10,638	0.00%
2023/09/21	2.2	81.20	1	81.50	80.60	1.2	10,613	0.01%
2023/09/20	3	84.17	2	84.75	82.20	1	10,624	0.01%
2023/09/19	10	84.76	9	84.76	84.60	1	10,450	0.01%
2023/09/18	1	83.20	0	0.00	83.30	1	10,335	0.01%
2023/09/15	8	83.24	8.7	83.60	82.90	-0.7	10,380	-0.01%
2023/09/14	2	83.65	2	83.85	83.80	0	10,412	0.00%
2023/09/13	0	0.00	1	82.00	83.90	-1	10,425	-0.01%
2023/09/12	23	81.58	1	81.50	81.30	22	10,631	0.21%
2023/09/11	0	0.00	5	83.00	81.20	-5	10,647	-0.05%
2023/09/08	0.4	83.50	10	83.05	82.60	-9.6	10,628	-0.09%
2023/09/07	0	0.00	0	84.50	84.50	0	10,632	0.00%
2023/09/06	11	83.68	1	83.10	83.20	10	10,618	0.09%
2023/09/05	9.5	85.43	5.3	85.11	85.20	4.2	10,593	0.04%
2023/09/04	45	87.33	41.2	86.44	85.70	3.9	10,510	0.04%
2023/09/01	11	85.36	18.4	85.77	85.30	-7.4	9,982	-0.07%
2023/08/31	1	84.20	2.3	84.00	83.40	-1.3	9,779	-0.01%
2023/08/30	3	81.93	16	83.02	83.70	-13	9,882	-0.13%
2023/08/29	3	78.77	17	78.71	79.80	-14	9,712	-0.14%
2023/08/28	14	76.99	20	76.05	75.70	-6	10,084	-0.06%
2023/08/25	2	74.30	3	74.87	75.00	-1	10,409	-0.01%
2023/08/24	8	74.89	0	0.00	74.50	8	11,432	0.07%
2023/08/23	2	75.00	1	75.00	74.70	1	11,529	0.01%
2023/08/22	2	74.45	1	74.40	74.30	1	11,663	0.01%
2023/08/21	0.3	74.90	0	0.00	75.40	0.3	11,977	0.00%
2023/08/18	1	75.20	1	75.80	74.70	0	12,263	0.00%
2023/08/17	4	75.60	4.6	75.35	75.60	-0.6	12,610	0.00%
2023/08/16	2	73.40	0	0.00	73.20	2	12,960	0.02%
2023/08/15	4	74.50	5.2	75.52	74.30	-1.2	13,037	-0.01%
2023/08/14	7.6	75.11	1.1	73.84	73.40	6.6	13,253	0.05%
2023/08/11	0	78.00	0	0.00	77.50	0	13,487	0.00%
2023/08/10	3.3	78.10	0	0.00	77.90	3.3	13,636	0.02%
2023/08/09	0	79.55	0.7	81.58	79.20	-0.7	13,659	0.00%
2023/08/08	2.6	80.04	34	79.71	79.70	-31.5	13,666	-0.23%
2023/08/07	0	0.00	1	80.40	80.50	-1	13,852	-0.01%
2023/08/04	4.1	80.72	0	0.00	80.70	4.1	13,957	0.03%
2023/08/02	3.6	80.71	2.1	81.51	80.10	1.5	13,997	0.01%
2023/08/01	1	81.10	5	81.42	81.00	-4	13,969	-0.03%
2023/07/31	9	82.64	11	82.12	82.00	-2	13,957	-0.01%
2023/07/28	13	80.99	15.3	80.99	81.60	-2.3	13,918	-0.02%
2023/07/27	2.1	80.20	4	80.38	81.00	-1.9	13,982	-0.01%
2023/07/26	1.3	78.30	0	0.00	77.70	1.3	13,895	0.01%
2023/07/25	6	79.08	5.1	79.25	79.80	0.9	13,936	0.01%
2023/07/24	11.4	76.82	4	76.65	76.20	7.4	13,873	0.05%
2023/07/21	10.4	77.63	0	0.00	77.40	10.4	13,893	0.07%
2023/07/20	23.8	78.22	30	78.86	78.20	-6.2	14,010	-0.04%
2023/07/19	55.3	79.99	44	79.68	79.00	11.3	13,983	0.08%
2023/07/18	5.9	81.98	8.6	81.54	80.20	-2.7	14,165	-0.02%
2023/07/17	29	84.09	32	85.10	84.40	-3	14,604	-0.02%
2023/07/14	42.1	86.51	33	86.25	85.50	9.1	15,027	0.06%
2023/07/13	22	83.45	34	82.57	84.00	-12	15,484	-0.08%
2023/07/12	19.1	80.05	3	80.60	80.20	16.1	15,701	0.10%
2023/07/11	15.3	80.53	1	80.10	80.00	14.3	16,083	0.09%
2023/07/10	93	82.16	2	81.85	81.30	91	16,401	0.55%
2023/07/07	3	82.67	1	82.30	82.30	2	16,394	0.01%
2023/07/06	3	82.70	10	83.31	83.50	-7	16,360	-0.04%
2023/07/05	2	82.50	1	82.30	81.80	1	16,184	0.01%
2023/07/04	2	83.60	8.1	82.93	82.40	-6.1	16,023	-0.04%
2023/07/03	13	81.88	2	81.80	81.80	11	16,017	0.07%
2023/06/30	5	82.64	2	83.30	82.60	3	15,975	0.02%
2023/06/29	2	80.80	2	80.65	80.50	0	15,906	0.00%
2023/06/28	7.4	81.28	8	82.04	80.80	-0.6	15,888	0.00%
2023/06/27	15	80.48	3	80.20	79.40	12	15,857	0.08%
2023/06/26	0.8	81.48	1	80.80	82.00	-0.2	15,917	0.00%
2023/06/21	5.5	82.16	2	82.75	82.00	3.4	16,007	0.02%
2023/06/20	1.6	82.42	0	0.00	83.10	1.6	16,009	0.01%
2023/06/19	4.1	83.30	1	83.70	83.40	3.1	16,067	0.02%
2023/06/16	16.2	85.07	2	85.10	83.70	14.2	16,268	0.09%
2023/06/15	3	87.50	5	87.60	87.70	-2	16,050	-0.01%
2023/06/14	0	0.00	1	88.00	87.40	-1	16,092	-0.01%
2023/06/13	2.2	87.96	2	87.50	87.10	0.2	16,261	0.00%
2023/06/12	35	86.82	0	0.00	86.80	35	16,486	0.21%
2023/06/09	3.1	86.86	2	87.15	87.80	1.1	16,587	0.01%
2023/06/08	14.2	88.15	2	87.90	87.10	12.2	16,894	0.07%
2023/06/07	4	89.68	4	89.95	89.70	0	17,277	0.00%
2023/06/06	26.2	88.95	4	88.93	88.50	22.2	17,427	0.13%
2023/06/05	23.4	91.59	12	92.69	90.60	11.4	17,463	0.07%
2023/06/02	15	90.04	6	90.72	90.60	9	17,273	0.05%
2023/06/01	21.4	91.45	9.2	91.12	89.60	12.2	17,110	0.07%
2023/05/31	6	85.87	5	87.46	87.60	1	16,730	0.01%
2023/05/30	59	87.17	41.5	87.35	86.60	17.5	16,779	0.10%
2023/05/29	5	83.00	0	83.60	82.80	5	16,189	0.03%
2023/05/26	5	82.74	1	82.70	82.20	4	16,720	0.02%
2023/05/25	2	84.05	5	84.20	83.40	-3	16,790	-0.02%
2023/05/24	29	83.22	5	83.80	85.30	24	16,784	0.14%
2023/05/23	4	84.28	9	84.28	83.70	-5	16,779	-0.03%
2023/05/22	9	83.76	14	82.56	84.20	-5	16,625	-0.03%
2023/05/18	19.2	80.96	9.1	81.40	81.80	10.1	17,232	0.06%
2023/05/17	13.2	81.12	25.5	81.15	81.10	-12.3	17,202	-0.07%
2023/05/16	3	79.17	28	79.03	79.60	-25	16,929	-0.15%
2023/05/15	2	76.90	0	0.00	76.70	2	16,975	0.01%
2023/05/12	6.1	76.66	18	75.90	78.30	-11.9	17,522	-0.07%
2023/05/11	6.1	76.66	18	75.90	75.90	-11.9	17,605	-0.07%
2023/05/10	5	78.96	7.1	78.43	79.10	-2.1	17,858	-0.01%
2023/05/09	2	77.15	1	77.10	77.10	1	18,040	0.01%
2023/05/08	8.1	77.66	1	78.00	78.10	7.1	18,373	0.04%
2023/05/05	0	0.00	1	78.20	77.40	-1	19,117	-0.01%
2023/05/04	7.1	76.90	0	0.00	77.80	7.1	20,127	0.04%
2023/05/03	29.1	78.55	8	77.90	77.60	21.1	20,629	0.10%
2023/04/28	0	0.00	1.1	81.95	80.60	-1.1	22,329	-0.01%
2023/04/27	3	80.87	1	80.50	80.50	2	22,911	0.01%
2023/04/26	9	79.16	43	78.69	79.80	-34	23,222	-0.15%
2023/04/25	6.1	79.41	6.3	78.50	78.50	-0.3	23,224	0.00%
2023/04/24	5	79.52	11.1	80.04	80.90	-6.1	23,268	-0.03%
2023/04/21	10	80.38	10	80.41	80.30	0	23,333	0.00%
2023/04/20	30	80.94	51	79.99	82.00	-21	23,300	-0.09%
2023/04/19	71	84.69	71	84.18	83.20	0	23,430	0.00%
2023/04/18	133.1	84.98	80.1	85.35	85.70	52.9	23,376	0.23%	大買/
2023/04/17	29	80.12	72.4	81.77	81.80	-43.4	22,746	-0.19%
2023/04/14	31.1	78.00	30	79.37	79.10	1.1	22,664	0.00%
2023/04/13	27.1	78.42	15	77.67	77.60	12.1	22,469	0.05%
2023/04/12	1	75.60	1	75.60	75.60	0	22,228	0.00%
2023/04/11	6.1	74.80	0	0.00	74.70	6.1	22,378	0.03%
2023/04/10	0.1	74.60	0	0.00	74.80	0.1	22,442	0.00%
2023/04/07	0	0.00	20	74.10	74.30	-20	22,682	-0.09%
2023/04/06	22	73.20	2	73.60	73.70	20	22,946	0.09%
2023/03/31	0.1	75.50	3	75.60	75.20	-2.9	23,097	-0.01%
2023/03/30	1	76.60	9	76.27	76.50	-8	23,290	-0.03%
2023/03/29	1	75.10	50	75.30	75.60	-49	23,597	-0.21%
2023/03/28	55	74.50	106	75.08	74.50	-51	24,135	-0.21%	大賣/
2023/03/27	20.5	76.62	4	76.33	75.50	16.5	24,251	0.07%
2023/03/24	5	78.10	5	78.54	78.80	0	24,380	0.00%
2023/03/23	10	76.81	14.2	77.18	77.50	-4.2	24,792	-0.02%
2023/03/22	11.3	77.46	49	77.27	76.40	-37.7	25,520	-0.15%
2023/03/21	24.3	78.21	28.7	78.36	77.30	-4.4	25,958	-0.02%
2023/03/20	2.1	75.95	4	75.78	75.80	-2	26,583	-0.01%
2023/03/17	41.3	75.23	11	75.15	75.70	30.3	26,757	0.11%
2023/03/16	39.2	75.70	48	75.20	73.90	-8.8	27,143	-0.03%
2023/03/15	11.7	76.72	18.2	75.98	75.90	-6.5	27,463	-0.02%
2023/03/14	1	75.10	22.1	75.08	75.50	-21.1	27,639	-0.08%
2023/03/13	6.7	74.03	20	73.71	76.00	-13.3	27,805	-0.05%
2023/03/10	11.3	73.19	0.1	72.50	72.40	11.3	28,035	0.04%
2023/03/09	17.5	77.27	8.2	76.09	76.00	9.3	28,440	0.03%
2023/03/08	17	78.00	11	77.56	77.60	6	29,589	0.02%
2023/03/07	23.9	79.15	0.1	79.20	79.20	23.8	31,679	0.08%
2023/03/06	9	78.50	3.1	78.34	79.00	6	32,545	0.02%
2023/03/03	15	78.35	7	78.06	78.10	8	33,580	0.02%
2023/03/02	50.2	80.13	32	81.54	78.80	18.2	33,809	0.05%
2023/03/01	33	82.32	18	82.40	81.60	15	34,331	0.04%
2023/02/24	17	81.16	20.3	82.08	81.30	-3.3	34,926	-0.01%
2023/02/23	13	78.27	18	79.36	80.00	-5	35,006	-0.01%
2023/02/22	38.9	79.19	28.2	78.13	78.10	10.7	35,078	0.03%
2023/02/21	9.1	80.99	14	81.52	80.90	-4.9	35,210	-0.01%
2023/02/20	10	80.28	4	79.98	80.60	6	35,453	0.02%
2023/02/17	26	80.81	28	81.82	80.00	-2	36,109	-0.01%
2023/02/16	19.2	81.32	32.1	81.14	81.50	-12.9	36,232	-0.04%
2023/02/15	7.1	78.50	6	78.38	77.90	1.1	35,580	0.00%
2023/02/14	3.1	77.46	4	77.40	77.20	-0.9	35,384	0.00%
2023/02/13	14.2	77.68	3	77.73	77.50	11.2	35,365	0.03%
2023/02/10	49	79.06	58	79.45	79.00	-9	35,162	-0.03%
2023/02/09	33	77.63	17	77.01	76.90	16	34,580	0.05%
2023/02/08	22.2	77.21	41.4	76.90	77.80	-19.2	34,426	-0.06%
2023/02/07	10	77.79	4	77.25	77.80	6	34,045	0.02%
2023/02/06	10	78.16	5	78.44	77.50	5	33,809	0.01%
2023/02/03	152	79.51	120.5	79.72	78.10	31.5	33,486	0.09%	大買/大賣/
2023/02/02	172.7	81.01	127	80.03	79.50	45.7	32,779	0.14%	大買/大賣/
2023/02/01	121	83.65	119	83.43	84.50	2	31,891	0.01%	大買/大賣/
2023/01/31	47.7	79.65	59.4	80.78	82.90	-11.7	31,435	-0.04%
2023/01/30	10	75.31	23.3	76.87	78.10	-13.3	30,031	-0.04%
2023/01/17	19.4	70.85	18.8	70.51	71.00	0.6	29,893	0.00%
2023/01/16	5	67.98	15	68.55	69.20	-10	29,626	-0.03%
2023/01/13	1	66.80	1	66.40	66.80	0	29,718	0.00%
2023/01/12	8	66.14	11	66.24	66.20	-3	29,684	-0.01%
2023/01/11	48	66.43	9	67.13	66.50	39	29,471	0.13%
2023/01/10	42	67.41	47	68.27	67.20	-5	29,388	-0.02%
2023/01/09	7	67.60	30	67.66	68.20	-23	29,198	-0.08%
2023/01/06	45	66.14	68	65.81	66.20	-23	28,481	-0.08%
2023/01/05	56	65.34	43.1	65.68	65.70	12.9	27,989	0.05%
2023/01/04	14	65.26	52	65.50	65.70	-38	27,698	-0.14%
2023/01/03	1	63.00	5	62.90	63.20	-4	27,350	-0.01%
2022/12/30	12	61.74	7	62.24	62.00	5	27,175	0.02%
2022/12/29	20	59.88	32	60.77	61.40	-12	27,061	-0.04%
2022/12/28	14	61.83	2	62.30	61.60	12	26,892	0.04%
2022/12/27	3	61.43	21	61.88	61.90	-18	26,747	-0.07%
2022/12/26	10	60.43	44	60.10	61.10	-34	26,468	-0.13%
2022/12/23	5	59.26	3	59.57	59.10	2	26,197	0.01%
2022/12/22	7.2	59.86	6.6	60.39	59.70	0.6	25,954	0.00%
2022/12/21	15.1	60.29	20	60.97	60.00	-4.9	25,720	-0.02%
2022/12/20	30	62.40	82	61.72	61.40	-52	25,370	-0.20%
2022/12/19	3.1	64.27	2	64.80	64.20	1.1	24,857	0.00%
2022/12/16	25.1	64.69	26	64.44	64.10	-0.9	24,654	0.00%
2022/12/15	14.1	67.66	39.7	67.81	66.50	-25.6	24,382	-0.11%
2022/12/14	100	67.54	99	67.64	66.80	1	23,822	0.00%
2022/12/13	41	65.41	33	65.01	65.00	8	23,062	0.03%
2022/12/12	36	64.53	31.1	65.75	66.60	4.9	22,467	0.02%
2022/12/09	11	62.77	6	62.20	62.30	5	21,593	0.02%
2022/12/08	7	62.73	3	63.30	63.00	4	21,338	0.02%
2022/12/07	3	64.33	2.9	63.91	63.40	0.1	20,901	0.00%
2022/12/06	10.1	65.13	7	64.81	64.90	3.1	20,373	0.02%
2022/12/05	17	66.74	13.2	66.85	66.90	3.8	19,893	0.02%
2022/12/02	66	67.33	53.4	68.06	66.70	12.6	19,576	0.06%
2022/12/01	17.2	66.20	12	67.23	67.90	5.2	18,949	0.03%
2022/11/30	25.2	64.88	46.9	65.12	65.20	-21.7	18,126	-0.12%
2022/11/29	110	65.74	78.2	64.47	63.70	31.9	16,812	0.19%	大買/
2022/11/28	20	62.45	26.6	63.30	64.80	-6.6	14,714	-0.05%
2022/11/25	122.4	59.84	35.4	60.07	60.60	87	14,089	0.62%	大買/
2022/11/24	17	57.09	19.1	57.35	57.70	-2.1	12,958	-0.02%
2022/11/23	35	56.95	44	57.10	57.10	-9	12,521	-0.07%
2022/11/22	34.3	54.65	22	54.80	54.90	12.3	11,541	0.11%
2022/11/21	34	50.44	31	53.05	54.10	3	10,587	0.03%
2022/11/18	20	49.26	2	49.60	49.20	18	9,933	0.18%
2022/11/17	14	51.08	9	51.12	50.20	5	9,704	0.05%
2022/11/16	30	50.26	20	50.83	50.90	10	9,257	0.11%
2022/11/15	24	49.53	30.4	49.81	51.10	-6.4	8,791	-0.07%
2022/11/14	9	48.45	13.6	48.66	49.50	-4.6	7,961	-0.06%
2022/11/11	12	45.03	1	45.10	45.00	11	7,484	0.15%
2022/11/10	4.2	44.81	1	45.20	44.40	3.2	7,462	0.04%
2022/11/09	2.3	45.54	7	45.63	44.80	-4.7	7,416	-0.06%
2022/11/08	6.2	45.68	0	0.00	45.35	6.2	7,303	0.08%
2022/11/07	0	0.00	2	45.58	45.75	-2	7,330	-0.03%
2022/11/04	3	44.03	8	44.13	45.05	-5	7,310	-0.07%
2022/11/03	2.4	44.53	4.1	44.58	44.45	-1.7	7,270	-0.02%
2022/11/02	2.3	45.70	1	45.50	45.20	1.3	7,337	0.02%
2022/11/01	3	45.30	7	45.36	45.60	-4	7,586	-0.05%
2022/10/31	1	46.25	2	46.38	45.60	-1	7,566	-0.01%
2022/10/28	22	46.01	5.5	45.96	45.75	16.5	7,556	0.22%
2022/10/27	9.5	45.99	17	45.23	46.55	-7.5	7,447	-0.10%
2022/10/26	22	44.73	2.1	44.46	44.40	19.9	7,331	0.27%
2022/10/25	9	44.58	1	44.35	44.30	8	7,207	0.11%
2022/10/24	60.1	45.70	15	45.93	46.00	45.1	6,936	0.65%
2022/10/21	19.1	44.82	74	44.88	45.05	-54.9	6,516	-0.84%
2022/10/20	7	41.36	0	0.00	41.35	7	5,996	0.12%
2022/10/19	1	42.85	5	43.34	43.00	-4	5,965	-0.07%
2022/10/18	6	42.82	3	43.10	42.80	3	6,023	0.05%
2022/10/17	7	43.46	2	43.10	43.45	5	6,156	0.08%
2022/10/13	6	42.08	9	42.11	41.05	-3	6,136	-0.05%
2022/10/12	2	40.60	0	0.00	41.05	2	6,071	0.03%
2022/10/11	3	40.98	0	0.00	40.80	3	6,175	0.05%
2022/10/07	1	42.80	8	42.52	42.90	-7	6,221	-0.11%
2022/10/06	5	41.61	1	42.00	41.25	4	6,295	0.06%
2022/10/05	1	41.70	1	42.20	41.20	0	6,646	0.00%
2022/10/03	0	0.00	1	40.80	40.75	-1	7,032	-0.01%
2022/09/30	3	40.92	1	40.75	41.05	2	7,162	0.03%
2022/09/29	2	41.80	1	42.00	41.55	1	7,232	0.01%
2022/09/28	2	41.38	0	0.00	41.20	2	7,355	0.03%
2022/09/27	0	0.00	1	42.45	42.65	-1	7,378	-0.01%
2022/09/26	1	41.85	0.2	42.52	41.85	0.9	7,436	0.01%
2022/09/22	0	0.00	1	42.95	43.45	-1	7,823	-0.01%
2022/09/21	1	42.70	0	0.00	42.60	1	8,031	0.01%
2022/09/20	1.1	43.25	6	42.87	43.30	-4.9	8,266	-0.06%
2022/09/15	2	42.10	0	0.00	42.05	2	9,548	0.02%
2022/09/14	0	0.00	5	41.54	42.20	-5	9,969	-0.05%
2022/09/13	6	42.13	3	42.18	42.15	3	10,474	0.03%
2022/09/12	2	42.33	1	42.30	42.30	1	10,661	0.01%
2022/09/08	2	41.90	0	0.00	42.35	2	10,844	0.02%
2022/09/06	1	42.10	1	43.15	42.05	0	11,057	0.00%
2022/09/05	1	44.25	3	43.50	43.40	-2	11,033	-0.02%
2022/09/02	7	43.10	7	43.45	43.85	0	11,015	0.00%
2022/09/01	21	42.94	20	43.06	43.20	1	10,804	0.01%
2022/08/31	0	0.00	1	41.30	41.25	-1	10,484	-0.01%
2022/08/29	1	40.20	0	0.00	40.15	1	10,523	0.01%
2022/08/25	1	40.10	1	40.10	39.85	0	10,558	0.00%
2022/08/24	2	40.75	0	0.00	40.70	2	10,758	0.02%
2022/08/23	3	40.80	2	40.85	40.85	1	10,817	0.01%
2022/08/22	3	40.85	2	41.00	40.85	1	10,847	0.01%
2022/08/19	2	41.30	0	0.00	41.30	2	10,809	0.02%
2022/08/18	0	0.00	3	41.45	41.50	-3	10,867	-0.03%
2022/08/17	0.1	42.21	0	0.00	41.95	0.1	10,930	0.00%
2022/08/15	1.1	42.55	0	0.00	42.55	1.1	10,870	0.01%
2022/08/12	0	0.00	5	42.44	42.40	-5	10,881	-0.05%
2022/08/11	5	41.86	0	0.00	41.80	5	10,866	0.05%
2022/08/10	7	42.09	10	41.77	41.95	-3	10,869	-0.03%
2022/08/09	4.1	42.00	2	42.30	42.20	2.1	10,889	0.02%
2022/08/08	10	40.43	0	0.00	41.45	10	10,907	0.09%
2022/08/04	3	43.20	0	0.00	43.25	3	10,610	0.03%
2022/08/03	0	0.00	7	44.61	44.05	-7	10,503	-0.07%
2022/08/01	0.1	45.70	0	0.00	45.55	0.1	10,361	0.00%
2022/07/29	1	45.65	0	0.00	45.75	1	10,334	0.01%
2022/07/27	0	0.00	1	45.85	46.20	-1	10,234	-0.01%
2022/07/26	1	45.50	1	46.05	45.55	0	10,166	0.00%
2022/07/25	5	45.13	4	45.35	45.80	1	10,061	0.01%
2022/07/22	2	45.78	1	46.10	45.95	1	9,867	0.01%
2022/07/21	1	46.06	3	47.03	46.95	-2	9,614	-0.02%
2022/07/20	1.1	48.32	1	47.90	47.50	0.1	9,444	0.00%
2022/07/19	1	48.00	4	47.93	48.05	-3	9,371	-0.03%
2022/07/18	1	48.50	1	48.50	48.50	0	9,321	0.00%
2022/07/15	29	48.13	20	48.15	48.00	9	9,207	0.10%
2022/07/14	1	48.65	3	48.93	49.00	-2	9,075	-0.02%
2022/07/13	25	48.35	28	48.61	49.00	-3	8,896	-0.03%
2022/07/12	5	46.94	5.4	46.57	46.90	-0.4	8,479	0.00%
2022/07/11	7	46.41	11	46.74	46.10	-4	8,246	-0.05%
2022/07/08	5	44.47	5	44.39	44.70	0	8,045	0.00%
2022/07/06	1.2	42.98	0	0.00	42.50	1.2	7,786	0.02%
2022/07/05	6	44.89	5	44.55	44.50	1	7,651	0.01%
2022/07/04	6	45.03	3	45.45	44.40	3	7,573	0.04%
2022/07/01	15	44.70	3	45.40	44.40	12	7,468	0.16%
2022/06/30	2	47.15	2	46.65	47.20	0	7,202	0.00%
2022/06/29	41	47.92	47	47.75	47.50	-6	6,978	-0.09%
2022/06/28	2	48.38	2	49.10	48.35	0	6,707	0.00%
2022/06/27	3	49.70	10	48.97	50.20	-7	6,443	-0.11%
2022/06/24	2	49.90	2	50.05	50.00	0	6,089	0.00%
2022/06/23	18.3	50.77	13	50.76	50.50	5.3	5,800	0.09%
2022/06/22	10	49.51	3	49.23	49.10	7	4,986	0.14%
2022/06/21	3	48.13	26.6	48.08	49.75	-23.6	4,553	-0.52%
2022/06/20	7	45.79	2	45.98	45.30	5	3,987	0.13%
2022/06/17	0	0.00	6	46.11	46.10	-6	3,770	-0.16%
2022/06/16	1	46.05	22.3	46.41	45.80	-21.3	3,557	-0.60%
2022/06/15	0.1	45.40	10	45.90	45.40	-10	3,336	-0.30%
2022/06/13	1	46.15	5	45.37	45.40	-4	3,201	-0.12%
2022/06/09	3	45.22	3	45.17	45.20	0	3,089	0.00%
2022/06/08	2	44.30	0	0.00	44.35	2	3,099	0.06%
2022/06/07	1	44.15	0	0.00	44.35	1	3,070	0.03%
2022/06/06	1	44.65	2	44.60	44.70	-1	3,007	-0.03%
2022/06/02	2	45.48	1	46.00	45.15	1	3,005	0.03%
2022/06/01	0	0.00	23	45.62	45.80	-23	2,937	-0.78%
2022/05/31	3	44.12	14	43.93	44.45	-11	2,668	-0.41%
2022/05/30	1	43.20	15	43.67	43.70	-14	2,530	-0.55%
2022/05/27	4	43.45	1	43.45	43.30	3	2,472	0.12%
2022/05/26	0	0.00	6	43.38	43.15	-6	2,442	-0.25%
2022/05/25	7	42.88	12.6	42.66	43.15	-5.6	2,352	-0.24%
2022/05/23	0	0.00	1	42.10	42.10	-1	2,264	-0.04%
2022/05/19	0	0.00	5	42.25	42.20	-5	2,270	-0.22%
2022/05/18	0	0.00	1	41.90	42.05	-1	2,204	-0.05%
2022/05/17	16	41.73	0	0.00	41.95	16	2,198	0.73%
2022/05/16	0	0.00	7	41.94	42.00	-7	2,128	-0.33%
2022/05/13	1	40.25	0	0.00	40.10	1	1,945	0.05%
2022/05/09	0	0.00	5	38.85	38.70	-5	1,865	-0.27%
2022/05/06	5	39.52	0	0.00	39.55	5	1,836	0.27%
2022/04/22	0	0.00	0.2	40.95	41.20	-0.2	2,099	-0.01%
2022/04/21	0	0.00	1	41.50	41.10	-1	2,154	-0.05%
2022/04/20	0	0.00	12	40.97	40.95	-12	2,209	-0.54%
2022/04/15	0	0.00	1	40.75	40.55	-1	2,267	-0.04%
2022/04/14	0	0.00	1	40.60	40.50	-1	2,350	-0.04%
2022/04/08	1	39.95	0	0.00	39.90	1	2,701	0.04%
2022/04/06	3	40.55	0	0.00	40.55	3	2,779	0.11%
2022/04/01	1	40.30	0	0.00	40.35	1	2,797	0.04%
2022/03/31	0	0.00	5	40.75	40.70	-5	2,820	-0.18%
2022/03/30	5	40.80	3	40.72	40.65	2	2,877	0.07%
2022/03/29	3	40.50	0	0.00	40.50	3	2,871	0.10%
2022/03/28	1	40.15	0	0.00	40.10	1	2,875	0.03%
2022/03/23	1	40.65	2	40.45	40.70	-1	2,976	-0.03%
2022/03/22	0	0.00	1	40.10	40.30	-1	2,996	-0.03%
2022/03/18	4	39.75	2	39.75	39.80	2	3,030	0.07%
2022/03/16	0.2	38.85	0	0.00	39.00	0.2	3,028	0.01%
2022/03/15	0	0.00	0.2	38.80	38.85	-0.2	3,033	-0.01%
2022/03/14	0	0.00	1	39.00	39.10	-1	3,026	-0.03%
2022/03/11	9	39.21	0	0.00	39.05	9	3,025	0.30%
2022/03/10	1	40.40	2	40.15	40.30	-1	2,959	-0.03%
2022/03/09	5	39.19	1	39.30	39.30	4	2,948	0.14%
2022/03/08	2.1	39.38	2	39.28	38.90	0.1	2,973	0.00%
2022/03/07	8	39.90	2	39.85	39.70	6	2,936	0.20%
2022/03/04	0	0.00	4	40.90	40.90	-4	2,906	-0.14%
2022/03/03	0	0.00	2	41.30	41.25	-2	2,969	-0.07%
2022/03/02	1	41.35	6	41.10	41.25	-5	3,053	-0.16%
2022/03/01	0	0.00	1	41.30	41.35	-1	3,084	-0.03%
2022/02/25	4	40.63	0	0.00	40.85	4	3,128	0.13%
2022/02/24	4	40.79	0.6	40.86	40.70	3.4	3,250	0.10%
2022/02/23	0	0.00	2.5	42.00	41.85	-2.5	3,355	-0.08%
2022/02/22	7	41.74	2.5	41.62	41.75	4.5	3,515	0.13%
2022/02/21	2	42.90	1	42.50	42.75	1	3,568	0.03%
2022/02/18	2	42.40	1	42.30	42.40	1	3,706	0.03%
2022/02/17	0	0.00	4	42.21	42.25	-4	3,963	-0.10%
2022/02/15	0	0.00	6	41.60	41.55	-6	4,040	-0.15%
2022/02/10	2	41.85	0	0.00	41.85	2	4,201	0.05%
2022/02/09	0.9	41.80	0	0.00	42.00	0.9	4,231	0.02%
2022/02/07	2	41.30	0	0.00	41.75	2	4,312	0.05%
2022/01/26	8	40.68	0	0.00	40.80	8	4,330	0.18%
2022/01/25	1	40.85	0	0.00	40.80	1	4,417	0.02%
2022/01/24	0	0.00	2	41.05	41.35	-2	4,453	-0.04%
2022/01/21	3	41.45	2	41.60	41.35	1	4,537	0.02%
2022/01/20	1	42.00	3	42.10	42.00	-2	4,538	-0.04%
2022/01/19	2	41.93	0	41.80	41.80	2	4,576	0.04%
2022/01/18	16	42.80	0	0.00	42.75	16	4,557	0.35%
2022/01/14	4	43.52	2	43.60	43.55	2	4,736	0.04%
2022/01/13	0	0.00	11	43.50	43.45	-11	4,898	-0.22%
2022/01/11	1	42.80	0	0.00	42.75	1	5,175	0.02%
2022/01/10	3	43.00	0	0.00	43.30	3	5,515	0.05%
2022/01/07	10	43.76	15	43.80	43.60	-5	5,730	-0.09%
2022/01/06	0	43.35	0	0.00	43.60	0	5,794	0.00%
2022/01/05	0	0.00	2	43.60	43.55	-2	5,988	-0.03%
2022/01/04	3	43.22	16	43.19	43.25	-13	6,131	-0.21%
2022/01/03	0.1	42.85	39	42.73	42.85	-38.9	6,645	-0.58%
2021/12/30	0	0.00	0.5	41.90	41.90	-0.5	6,725	-0.01%
2021/12/29	0	0.00	1.1	41.95	42.05	-1.1	6,916	-0.02%
2021/12/28	0.4	41.85	2	41.98	41.85	-1.6	6,959	-0.02%
2021/12/24	4	42.03	3	42.20	42.30	1	7,180	0.01%
2021/12/23	0	0.00	5	41.80	41.95	-5	7,243	-0.07%
2021/12/22	2	41.60	7	41.85	41.60	-5	7,395	-0.07%
2021/12/21	0	0.00	20	41.81	41.80	-20	7,547	-0.26%
2021/12/20	2	42.00	3	42.12	41.85	-1	7,868	-0.01%
2021/12/17	4	41.85	1	41.90	41.85	3	8,019	0.04%
2021/12/16	14	41.21	0	0.00	41.25	14	8,246	0.17%
2021/12/15	11	41.20	1	41.10	41.15	10	8,731	0.11%
2021/12/14	0	0.00	1	41.35	41.10	-1	9,503	-0.01%
2021/12/13	1	41.55	11.9	41.68	41.55	-10.9	9,818	-0.11%
2021/12/10	1.6	41.33	1	41.40	41.35	0.6	10,132	0.01%
2021/12/09	1	41.70	4	41.85	41.70	-3	10,150	-0.03%
2021/12/08	13	42.23	12	41.65	41.70	1	10,165	0.01%
2021/12/07	0	0.00	3	41.70	41.90	-3	10,150	-0.03%
2021/12/02	0.3	41.35	0	0.00	41.30	0.3	10,165	0.00%
2021/12/01	0	0.00	0.2	41.70	41.55	-0.2	10,150	0.00%
2021/11/30	15	41.67	0	0.00	41.00	15	10,150	0.15%
2021/11/29	4.5	41.07	0	0.00	41.10	4.5	10,145	0.04%
2021/11/26	1	41.75	1.1	41.93	41.60	-0.1	10,092	0.00%
2021/11/25	4	42.68	0	0.00	42.40	4	10,021	0.04%
2021/11/24	0	0.00	1	42.75	42.80	-1	10,011	-0.01%
2021/11/23	2	43.80	0	0.00	43.15	2	9,994	0.02%
2021/11/22	3	44.05	3.9	43.99	44.05	-0.9	9,908	-0.01%
2021/11/19	3.1	43.83	0	0.00	43.30	3.1	9,740	0.03%
2021/11/18	10.1	43.43	10	43.15	43.10	0.1	9,587	0.00%
2021/11/17	7.1	43.29	7.1	43.39	43.40	0	9,523	0.00%
2021/11/16	0	0.00	6	42.83	43.35	-6	9,379	-0.06%
2021/11/15	6	42.03	7	41.94	41.90	-1	9,147	-0.01%
2021/11/12	2	41.60	6	41.63	41.85	-4	9,137	-0.04%
2021/11/11	7	40.86	0	0.00	40.80	7	9,095	0.08%
2021/11/10	1	41.60	1	41.55	41.55	0	9,033	0.00%
2021/11/09	0	0.00	2	42.00	42.10	-2	9,018	-0.02%
2021/11/08	1	41.60	2	41.78	41.50	-1	8,969	-0.01%
2021/11/05	1	41.55	1	42.00	41.85	0	8,947	0.00%
2021/11/04	1	41.60	1.2	41.69	41.50	-0.2	8,966	0.00%
2021/11/03	4	41.51	3	41.40	41.40	1	8,918	0.01%
2021/11/02	0	0.00	16	41.55	41.50	-16	8,965	-0.18%
2021/11/01	7	41.08	3	41.17	41.35	4	8,871	0.05%
2021/10/29	25.1	41.31	3	41.10	41.10	22.1	8,813	0.25%
2021/10/28	1	42.05	0	0.00	41.90	1	8,730	0.01%
2021/10/27	5	42.28	4	42.25	42.25	1	8,705	0.01%
2021/10/26	5	42.47	1	42.45	42.40	4	8,666	0.05%
2021/10/25	2	42.85	4	42.78	42.70	-2	8,597	-0.02%
2021/10/22	9	42.53	9	42.24	42.20	0	8,522	0.00%
2021/10/21	16	42.05	7.8	42.56	43.10	8.2	8,420	0.10%
2021/10/20	5	41.62	8.1	42.15	41.40	-3.1	8,208	-0.04%
2021/10/19	8	42.36	24	42.10	41.90	-16	8,091	-0.20%
2021/10/18	8.2	42.65	10	42.58	42.15	-1.8	7,879	-0.02%
2021/10/15	16.1	43.97	17	43.70	44.25	-0.9	7,551	-0.01%
2021/10/14	11	43.03	2	43.05	42.95	9	7,346	0.12%
2021/10/13	4	42.90	8	42.97	43.65	-4	7,244	-0.06%
2021/10/12	8	43.43	12	43.19	42.70	-4	7,081	-0.06%
2021/10/08	18	43.68	37	44.51	44.20	-19	6,883	-0.28%
2021/10/07	20	42.61	11	42.87	43.05	9	6,326	0.14%
2021/10/06	2	42.00	8	41.75	42.15	-6	6,118	-0.10%
2021/10/05	4	40.03	5	40.04	40.30	-1	5,905	-0.02%
2021/10/04	2	41.10	4	40.64	40.60	-2	5,852	-0.03%
2021/10/01	4	40.39	1	40.50	40.25	3	5,782	0.05%
2021/09/30	1	42.10	0	0.00	42.70	1	5,642	0.02%
2021/09/29	7	41.88	2.1	42.11	42.00	5	5,550	0.09%
2021/09/28	5	42.30	5	42.31	42.80	0	5,453	0.00%
2021/09/27	14	44.35	10	43.88	43.10	4	5,411	0.07%
2021/09/24	5	43.60	12	43.83	44.00	-7	5,138	-0.14%
2021/09/23	15	43.11	2	43.28	43.80	13	4,989	0.26%
2021/09/22	35	44.02	8	43.81	43.70	27	4,756	0.57%
2021/09/17	34	43.71	61	43.79	43.95	-27	4,291	-0.63%
2021/09/16	18	41.01	8	41.34	41.15	10	3,610	0.28%
2021/09/15	4	39.80	5	39.89	40.30	-1	3,399	-0.03%
2021/09/14	23	37.84	0	0.00	38.25	23	3,195	0.72%
2021/09/13	1	38.00	1	37.55	38.05	0	3,189	0.00%
2021/09/09	3	36.70	0	0.00	36.85	3	3,326	0.09%
2021/09/08	4	37.09	0	0.00	36.90	4	3,339	0.12%
2021/09/06	1	37.55	2	37.70	37.50	-1	3,386	-0.03%
2021/09/02	4	37.80	2	38.10	37.85	2	3,378	0.06%
2021/09/01	2	38.00	1	37.85	38.00	1	3,369	0.03%
2021/08/31	2	37.75	0	0.00	37.85	2	3,366	0.06%
2021/08/30	5	38.00	0	0.00	38.10	5	3,373	0.15%
2021/08/26	3.1	37.73	0	0.00	37.45	3.1	3,367	0.09%
2021/08/25	0.2	37.25	1	37.30	37.30	-0.8	3,369	-0.03%
2021/08/24	1	36.70	0	0.00	36.95	1	3,388	0.03%
2021/08/19	16.1	37.13	10	36.80	36.70	6.1	3,468	0.17%
2021/08/18	1	37.50	0	0.00	37.55	1	3,469	0.03%
2021/08/17	4.5	37.21	2	37.40	37.00	2.5	3,480	0.07%
2021/08/16	2	37.75	0	0.00	37.80	2	3,481	0.06%
2021/08/12	2	39.00	0	0.00	39.05	2	3,491	0.06%
2021/08/11	0.1	39.35	0	0.00	39.15	0.1	3,558	0.00%
2021/08/10	2.1	39.43	0	0.00	39.40	2.1	3,646	0.06%
2021/08/06	1	41.85	3	41.53	40.90	-2	3,899	-0.05%
2021/08/05	3	40.20	2	40.25	40.10	1	3,965	0.03%
2021/08/04	0.3	39.60	0	0.00	40.00	0.3	4,156	0.01%
2021/08/02	1	40.25	0	0.00	40.30	1	4,323	0.02%
2021/07/30	0	0.00	1	40.00	39.90	-1	4,420	-0.02%
2021/07/29	1	40.10	0	0.00	40.25	1	4,468	0.02%
2021/07/28	2	39.63	0	0.00	39.70	2	4,571	0.04%
2021/07/27	1	40.55	0	0.00	40.40	1	4,794	0.02%
2021/07/26	1	41.05	1	40.90	40.85	0	4,940	0.00%
2021/07/23	6	41.10	6	41.23	41.00	0	5,029	0.00%
2021/07/22	0	0.00	2.6	41.04	40.70	-2.6	5,087	-0.05%
2021/07/21	5	39.94	0	0.00	40.00	5	5,135	0.10%
2021/07/20	1	40.70	0	0.00	40.60	1	5,149	0.02%
2021/07/19	3.3	41.71	1.2	41.87	41.35	2.2	5,206	0.04%
2021/07/16	4	42.68	5	42.60	42.50	-1	5,419	-0.02%
2021/07/15	1	42.00	0	0.00	41.75	1	5,568	0.02%
2021/07/14	0	0.00	1	41.75	41.15	-1	5,798	-0.02%
2021/07/13	1	42.45	0	41.90	42.00	1	5,921	0.02%
2021/07/12	1	41.90	1.3	42.08	42.50	-0.3	6,040	0.00%
2021/07/09	0	0.00	5	42.20	41.95	-5	6,373	-0.08%
2021/07/08	0	0.00	0.6	42.45	42.00	-0.6	6,864	-0.01%
2021/07/07	1	42.70	0	0.00	42.60	1	7,496	0.01%
2021/07/06	2	42.92	3	43.10	42.70	-1	7,871	-0.01%
2021/07/05	1	43.60	1	43.45	42.80	0	8,124	0.00%
2021/07/02	0	0.00	8	43.04	43.00	-8	8,189	-0.10%
2021/07/01	10	42.80	5	42.80	42.15	5	8,194	0.06%
2021/06/30	0	0.00	1	42.60	42.60	-1	8,237	-0.01%
2021/06/28	0	42.30	1	42.35	42.50	-1	8,484	-0.01%
2021/06/25	1.2	42.78	10	42.80	42.50	-8.8	8,515	-0.10%
2021/06/24	3	42.40	6	42.57	42.75	-3	8,614	-0.03%
2021/06/23	0	0.00	4	41.46	41.60	-4	8,997	-0.04%
2021/06/22	0.1	39.90	0	0.00	40.00	0.1	9,683	0.00%
2021/06/21	6	39.69	0	0.00	39.50	6	10,778	0.06%
2021/06/18	0	40.80	0	0.00	40.50	0	10,830	0.00%
2021/06/16	0	0.00	1	39.95	40.05	-1	10,903	-0.01%
2021/06/15	5	39.35	5	39.45	39.40	0	11,015	0.00%
2021/06/11	0	0.00	2	39.88	39.65	-2	11,273	-0.02%
2021/06/09	1	39.85	0	0.00	39.35	1	11,374	0.01%
2021/06/08	0.1	39.75	0	0.00	39.65	0.1	11,406	0.00%
2021/06/04	0	0.00	2	40.20	40.15	-2	11,526	-0.02%
2021/06/03	1	40.10	4	40.24	40.10	-3	11,617	-0.03%
2021/06/02	2	40.08	2	40.00	40.10	0	11,720	0.00%
2021/06/01	0	0.00	0.2	39.80	40.10	-0.2	11,728	0.00%
2021/05/31	4	39.95	0	0.00	39.45	4	11,793	0.03%
2021/05/28	0	0.00	2	39.85	39.70	-2	11,827	-0.02%
2021/05/27	2.2	38.86	0	0.00	38.80	2.2	11,868	0.02%
2021/05/24	0	39.50	1	39.45	39.50	-1	12,265	-0.01%
2021/05/21	0.1	39.26	0	0.00	39.20	0.1	12,377	0.00%
2021/05/20	0	0.00	5	38.80	38.60	-5	12,562	-0.04%
2021/05/19	5	39.10	0	0.00	39.20	5	12,798	0.04%
2021/05/18	0	0.00	2	37.98	38.85	-2	12,797	-0.02%
2021/05/17	1	36.90	2	35.85	36.00	-1	12,762	-0.01%
2021/05/14	1	39.00	0	0.00	38.90	1	12,672	0.01%
2021/05/13	13	37.47	16	37.28	38.40	-3	12,556	-0.02%
2021/05/12	3	38.47	1	37.70	38.10	2	12,478	0.02%
2021/05/11	6	40.72	1	41.10	40.60	5	12,357	0.04%
2021/05/10	0	0.00	1	43.30	43.20	-1	12,322	-0.01%
2021/05/07	0	0.00	2	42.70	42.90	-2	12,358	-0.02%
2021/05/06	12.4	40.89	0	0.00	40.55	12.4	12,440	0.10%
2021/05/05	8	40.91	0	0.00	40.40	8	12,720	0.06%
2021/05/04	1	40.50	3.5	40.79	40.50	-2.5	12,698	-0.02%
2021/05/03	3	43.87	22	43.88	42.95	-19	12,571	-0.15%
2021/04/29	3	45.10	7	45.20	45.40	-4	12,565	-0.03%
2021/04/26	2	44.90	0	0.00	44.75	2	12,694	0.02%
2021/04/23	0	0.00	1	44.60	44.60	-1	12,780	-0.01%
2021/04/22	15	45.67	36.1	46.03	44.35	-21.1	12,901	-0.16%
2021/04/21	15	46.61	2.6	46.57	46.50	12.4	12,842	0.10%
2021/04/20	33	47.40	45.1	47.04	47.85	-12.1	12,734	-0.10%
2021/04/19	0	0.00	1	46.05	46.40	-1	12,771	-0.01%
2021/04/16	10	45.68	1	45.50	45.65	9	12,810	0.07%
2021/04/15	7	45.71	6.1	45.77	45.55	1	12,884	0.01%
2021/04/14	43.1	46.24	93.2	47.29	47.20	-50.1	12,794	-0.39%
2021/04/13	41.6	47.12	46.5	47.08	46.80	-4.9	13,010	-0.04%
2021/04/12	47	46.09	35	46.03	46.30	12	12,787	0.09%
2021/04/09	10.1	45.09	8	44.80	44.70	2.1	13,190	0.02%
2021/04/08	21	44.09	16	44.05	44.05	5	13,439	0.04%
2021/04/07	8	43.95	0	0.00	43.95	8	13,403	0.06%
2021/04/06	10	44.01	9	44.06	44.00	1	13,536	0.01%
2021/04/01	18	44.29	0	0.00	44.45	18	14,220	0.13%
2021/03/31	1	44.00	1	44.00	44.05	0	14,437	0.00%
2021/03/30	1.1	43.22	1	43.70	43.35	0.1	14,258	0.00%
2021/03/29	4	43.20	3	42.90	43.45	1	14,224	0.01%
2021/03/26	31	44.04	6	43.97	43.25	25	14,084	0.18%
2021/03/25	25	46.87	44	45.91	45.10	-19	13,578	-0.14%
2021/03/24	15	45.38	38.6	45.84	46.65	-23.6	12,788	-0.18%
2021/03/23	23	42.52	0	0.00	42.45	23	11,679	0.20%
2021/03/22	0	0.00	3	41.72	42.45	-3	11,591	-0.03%
2021/03/19	10	42.18	2	42.38	42.10	8	11,540	0.07%
2021/03/18	5	43.19	1	42.70	42.80	4	11,438	0.03%
2021/03/17	9	43.67	16	43.76	43.30	-7	11,313	-0.06%
2021/03/16	0	0.00	11	42.77	42.75	-11	11,058	-0.10%
2021/03/15	1	42.40	15	42.31	42.25	-14	10,985	-0.13%
2021/03/12	0	0.00	16	42.65	42.50	-16	10,965	-0.15%
2021/03/11	3	42.35	2	42.53	42.40	1	10,998	0.01%
2021/03/10	27	42.61	2	42.63	42.35	25	10,968	0.23%
2021/03/09	2	42.38	3	42.25	42.85	-1	10,911	-0.01%
2021/03/08	0	0.00	2	42.38	42.10	-2	10,839	-0.02%
2021/03/04	3	41.73	6	41.71	41.60	-3	10,714	-0.03%
2021/03/03	3.1	41.44	4	42.01	41.85	-0.9	10,655	-0.01%
2021/03/02	5	41.57	1	42.50	41.20	4	10,597	0.04%
2021/02/26	8.1	41.79	1	41.60	41.65	7.1	10,553	0.07%
2021/02/25	2	42.53	7	42.69	42.60	-5	10,566	-0.05%
2021/02/24	21	41.90	6	41.64	41.40	15	10,518	0.14%
2021/02/23	4	43.26	7.4	43.58	43.55	-3.4	10,325	-0.03%
2021/02/22	6	43.21	3	43.23	42.90	3	10,227	0.03%
2021/02/19	17	43.23	10	42.65	43.70	7	10,159	0.07%
2021/02/18	5	41.13	1	40.90	41.10	4	9,965	0.04%
2021/02/17	2.2	40.58	2	40.75	40.90	0.2	10,053	0.00%
2021/02/05	3	40.07	0	0.00	40.00	3	10,018	0.03%
2021/02/04	0	0.00	1	40.30	40.35	-1	9,982	-0.01%
2021/02/03	12	41.49	0	0.00	40.95	12	9,973	0.12%
2021/02/02	3	41.00	2	41.00	41.15	1	9,943	0.01%
2021/02/01	1.3	40.30	0	0.00	40.45	1.3	9,892	0.01%
2021/01/29	2.2	41.14	15	41.30	40.90	-12.8	9,858	-0.13%
2021/01/28	7	41.86	0	0.00	41.35	7	9,789	0.07%
2021/01/27	18.1	42.13	8	42.79	43.20	10.1	9,589	0.11%
2021/01/26	2	41.45	0	0.00	41.10	2	9,261	0.02%
2021/01/25	7	41.76	3	41.93	41.95	4	9,225	0.04%
2021/01/22	3	42.45	1	43.20	43.20	2	9,197	0.02%
2021/01/21	1	41.10	1	41.80	40.95	0	9,061	0.00%
2021/01/20	10	41.84	25	42.41	41.45	-15	8,987	-0.17%
2021/01/19	11	42.96	8.1	43.70	43.05	2.9	8,845	0.03%
2021/01/18	23	43.49	2	43.55	43.55	21	8,730	0.24%
2021/01/15	6	42.94	6	43.11	42.75	0	8,578	0.00%
2021/01/14	42	44.86	15.7	44.65	44.30	26.3	8,366	0.31%
2021/01/13	8.1	44.69	0	0.00	44.45	8.1	8,162	0.10%
2021/01/12	4	44.21	38	45.25	43.95	-34	8,071	-0.42%
2021/01/11	29	47.22	2.6	47.31	46.80	26.4	7,913	0.33%
2021/01/08	14	46.79	7.3	46.85	46.55	6.7	7,853	0.08%
2021/01/07	18	49.10	2.6	48.19	48.00	15.4	7,662	0.20%
2021/01/06	34	49.29	44	50.44	49.00	-10	7,415	-0.13%
2021/01/05	25	49.42	46.3	49.35	48.85	-21.3	6,700	-0.32%
2021/01/04	83	48.78	26	49.45	50.90	57	6,279	0.91%
2020/12/31	23	45.50	36	45.34	46.90	-13	5,551	-0.23%
2020/12/30	5	42.55	0	0.00	42.85	5	5,130	0.10%
2020/12/29	24	42.57	7.6	42.21	42.20	16.4	5,130	0.32%
2020/12/28	45	43.14	45.1	43.39	43.50	-0.1	4,966	0.00%
2020/12/25	5	40.15	21.4	40.04	41.05	-16.4	4,236	-0.39%
2020/12/24	0	0.00	10	37.80	37.35	-10	3,943	-0.25%
2020/12/23	12	37.00	1	37.30	37.20	11	3,965	0.28%
2020/12/21	0	0.00	1	37.25	37.25	-1	3,955	-0.03%
2020/12/17	2	37.00	0	0.00	36.90	2	4,034	0.05%
2020/12/16	5	36.80	0	0.00	37.50	5	4,059	0.12%
2020/12/15	1	36.80	0	0.00	36.50	1	4,114	0.02%
2020/12/14	4	36.60	0	0.00	36.70	4	4,295	0.09%
2020/12/11	3	36.68	0	0.00	36.80	3	4,351	0.07%
2020/12/09	8	38.30	1.1	37.89	37.85	6.9	4,563	0.15%
2020/12/08	4	37.66	0	0.00	37.65	4	4,692	0.09%
2020/12/07	3	38.18	2	37.80	37.65	1	4,911	0.02%
2020/12/04	1	38.50	0	0.00	38.45	1	5,046	0.02%
2020/12/02	1	38.30	0	0.00	38.55	1	5,096	0.02%
2020/12/01	0	0.00	1.3	38.68	38.80	-1.3	5,203	-0.02%
2020/11/30	0	0.00	1	38.80	39.00	-1	5,256	-0.02%
2020/11/24	1	38.80	0	0.00	38.75	1	6,017	0.02%
2020/11/23	3	40.37	4	40.09	40.10	-1	6,060	-0.02%
2020/11/20	0	0.00	1	40.05	40.05	-1	6,286	-0.02%
2020/11/19	0	0.00	12.3	38.76	38.90	-12.3	6,314	-0.19%
2020/11/17	1	37.95	1.6	37.91	38.10	-0.6	6,289	-0.01%
2020/11/16	2	37.25	4.3	36.93	37.70	-2.3	6,399	-0.04%
2020/11/13	0	0.00	0.2	36.25	36.25	-0.2	6,375	0.00%
2020/11/11	1.7	35.90	5	35.81	35.90	-3.3	6,804	-0.05%
2020/11/10	5	34.95	0	0.00	35.05	5	6,818	0.07%
2020/11/09	0	0.00	3	34.40	34.50	-3	6,897	-0.04%
2020/11/06	0	0.00	3	34.34	34.00	-3	7,052	-0.04%
2020/11/04	3	35.03	2	35.00	35.15	1	7,647	0.01%
2020/11/03	0	0.00	5	35.05	35.05	-5	7,742	-0.06%
2020/11/02	2	35.06	5	34.80	34.90	-3.1	7,806	-0.04%
2020/10/30	5	35.90	0	0.00	35.60	5	7,864	0.06%
2020/10/29	2.8	37.63	0	0.00	37.55	2.8	7,849	0.04%
2020/10/28	2	38.20	0	0.00	38.30	2	7,917	0.03%
2020/10/27	0.3	38.15	0	0.00	38.20	0.3	7,957	0.00%
2020/10/26	5.1	38.35	2.2	38.47	38.30	2.9	8,080	0.04%
2020/10/23	1	38.15	0	0.00	38.05	1	8,107	0.01%
2020/10/22	0.4	38.10	0	0.00	38.20	0.4	8,212	0.00%
2020/10/21	0	0.00	3	38.10	38.20	-3	8,288	-0.04%
2020/10/20	1	38.10	0.6	38.15	38.30	0.4	8,430	0.00%
2020/10/19	13.4	39.60	16	38.79	38.00	-2.6	8,490	-0.03%
2020/10/06	3	23.95	0	0.00	23.95	3	8,403	0.04%
2020/09/29	1	23.40	0	0.00	23.30	1	8,629	0.01%
2020/09/22	4	23.89	0	0.00	23.40	4	8,809	0.05%
2020/09/21	3	24.32	1	24.15	24.30	2	8,759	0.02%
2020/09/18	0	0.00	7	24.34	24.30	-7	8,856	-0.08%
2020/09/17	9	23.84	3	23.67	23.75	6	8,918	0.07%
2020/09/16	2	23.50	0	0.00	23.50	2	8,958	0.02%
2020/09/10	0	0.00	1	24.35	24.35	-1	9,194	-0.01%
2020/09/09	1	23.80	0	0.00	24.45	1	9,265	0.01%
2020/09/08	0	0.00	4	24.48	24.25	-4	9,286	-0.04%
2020/09/07	0	0.00	1	25.50	25.20	-1	9,275	-0.01%
2020/09/04	2	25.53	4	25.23	25.45	-2	9,415	-0.02%
2020/09/03	1	25.50	0	0.00	25.30	1	9,458	0.01%
2020/09/02	4	25.65	2	25.90	25.70	2	9,787	0.02%
2020/09/01	12	25.72	12	25.79	25.90	0	10,242	0.00%
2020/08/31	2	25.45	1	25.00	25.30	1	10,258	0.01%
2020/08/28	1	24.90	0	0.00	24.65	1	10,694	0.01%
2020/08/26	0	0.00	3	25.10	25.10	-3	10,706	-0.03%
2020/08/24	0	0.00	1	24.75	24.85	-1	10,717	-0.01%
2020/08/21	1	25.00	1	24.90	25.10	0	10,745	0.00%
2020/08/20	1	23.55	1	24.20	23.30	0	10,541	0.00%
2020/08/19	1	25.00	1	25.80	24.75	0	10,319	0.00%
2020/08/18	0	0.00	4	25.21	25.35	-4	10,271	-0.04%
2020/08/17	6	25.10	19	24.97	25.15	-13	10,263	-0.13%
2020/08/13	0	0.00	4	24.38	24.40	-4	10,722	-0.04%
2020/08/12	10	24.51	4	24.33	24.40	6	11,160	0.05%
2020/08/11	5	24.10	3	24.50	24.55	2	11,315	0.02%
2020/08/10	0	0.00	3	24.20	24.20	-3	11,238	-0.03%
2020/08/07	6	24.52	5	24.22	24.00	1	11,141	0.01%
2020/08/06	0	0.00	11	23.93	23.90	-11	10,896	-0.10%
2020/08/05	1	23.50	2	23.40	23.50	-1	10,748	-0.01%
2020/08/04	1	23.45	1	23.60	23.50	0	10,813	0.00%
2020/08/03	3	23.50	8	23.34	23.45	-5	10,766	-0.05%
2020/07/31	10	23.56	14	23.60	23.70	-4	10,628	-0.04%
2020/07/30	4	23.04	10	23.10	23.00	-6	10,275	-0.06%
2020/07/29	1	21.85	0	0.00	21.80	1	10,056	0.01%
2020/07/28	0	0.00	1	20.90	20.85	-1	10,052	-0.01%
2020/07/23	6	21.91	0	0.00	21.85	6	10,053	0.06%
2020/07/22	0	0.00	15	21.75	21.65	-15	10,037	-0.15%
2020/07/21	15	22.07	0	0.00	21.90	15	10,042	0.15%
2020/07/20	1	21.40	0	0.00	21.40	1	10,001	0.01%
2020/07/17	0	0.00	6	21.45	21.45	-6	10,058	-0.06%
2020/07/13	2	21.30	2	21.35	21.45	0	10,089	0.00%
2020/07/10	1	20.85	1	21.35	21.10	0	10,118	0.00%
2020/07/09	2	21.15	0	0.00	21.10	2	10,131	0.02%
2020/07/08	2	21.40	0	0.00	21.40	2	10,172	0.02%
2020/07/07	7	22.20	0	0.00	22.25	7	10,259	0.07%
2020/07/02	3	21.30	0	0.00	21.25	3	11,299	0.03%
2020/07/01	0	0.00	3	21.25	21.35	-3	11,619	-0.03%
2020/06/29	2	21.50	3	21.40	21.15	-1	12,611	-0.01%
2020/06/23	3	22.15	3	22.05	22.15	0	12,518	0.00%
2020/06/22	2	22.45	0	0.00	22.55	2	12,531	0.02%
2020/06/19	0	0.00	3	22.55	22.50	-3	12,547	-0.02%
2020/06/18	3.1	22.75	2	22.65	22.50	1.1	12,504	0.01%
2020/06/17	0	0.00	2	23.00	22.90	-2	12,471	-0.02%
2020/06/15	0	0.00	2	22.50	22.10	-2	12,420	-0.02%
2020/06/12	2	22.25	0	0.00	22.25	2	12,415	0.02%
2020/06/11	0.2	22.65	9	23.13	22.70	-8.8	12,296	-0.07%
2020/06/10	0	0.00	4	23.58	23.85	-4	12,240	-0.03%
2020/06/09	8	23.96	11	23.95	23.85	-3	12,160	-0.02%
2020/06/08	65	23.58	66	23.41	23.20	-1	11,764	-0.01%
2020/06/05	3	22.47	5	22.14	22.30	-2	11,237	-0.02%
2020/06/04	5	21.93	10	21.58	22.35	-5	11,126	-0.04%
2020/06/03	5	20.35	2	20.30	20.35	3	10,578	0.03%
2020/06/02	0.1	20.05	71	20.15	20.10	-70.9	10,602	-0.67%
2020/06/01	1	20.35	7	20.26	20.30	-6	10,650	-0.06%
2020/05/28	6	20.38	9	20.51	19.80	-3	10,651	-0.03%
2020/05/27	0	0.00	5	19.85	19.90	-5	10,612	-0.05%
2020/05/26	7	20.03	8	20.01	19.90	-1	10,745	-0.01%
2020/05/25	2	20.08	3	20.07	20.25	-1	10,725	-0.01%
2020/05/22	4	20.16	9	20.11	20.05	-5	10,719	-0.05%
2020/05/21	10	20.60	13	20.55	20.60	-3	10,663	-0.03%
2020/05/20	12	19.97	28	19.79	20.35	-16	10,541	-0.15%
2020/05/19	15	19.35	22	19.14	19.70	-7	10,116	-0.07%
2020/05/18	22	17.80	24	17.99	17.95	-2	9,692	-0.02%
2020/05/15	6	16.92	0	0.00	16.90	6	9,511	0.06%
2020/05/14	5	16.75	0	0.00	16.70	5	9,458	0.05%
2020/05/13	4	16.93	0	0.00	16.95	4	9,527	0.04%
2020/05/11	3	16.83	0	0.00	16.90	3	9,800	0.03%
2020/05/07	0	0.00	10	16.50	16.45	-10	10,091	-0.10%
2020/05/06	2	16.48	0.4	16.45	16.40	1.6	10,143	0.02%
2020/05/05	1	16.75	0	0.00	16.65	1	10,113	0.01%
2020/05/04	1	16.90	2	16.85	16.70	-1	10,085	-0.01%
2020/04/30	7	17.50	3	17.52	17.40	4	10,060	0.04%
2020/04/29	7	17.57	23	17.23	17.55	-16	9,996	-0.16%
2020/04/28	6	16.90	30	16.92	16.90	-24	9,978	-0.24%
2020/04/27	2	17.05	30	16.90	17.10	-28	9,904	-0.28%
2020/04/24	20	16.70	15	16.70	16.70	5	9,845	0.05%
2020/04/23	43	16.97	1	17.00	17.00	42	9,776	0.43%
2020/04/22	0	0.00	2	16.35	16.55	-2	9,690	-0.02%
2020/04/21	10	16.92	6	16.88	16.75	4	9,616	0.04%
2020/04/20	0	0.00	3	17.72	17.70	-3	9,464	-0.03%
2020/04/17	2	17.90	5	18.20	17.80	-3	9,427	-0.03%
2020/04/16	0	0.00	3	17.88	18.20	-3	9,317	-0.03%
2020/04/15	6	18.44	0	0.00	18.35	6	9,244	0.06%
2020/04/14	40	18.68	7	18.36	18.45	33	9,153	0.36%
2020/04/13	0	0.00	3	18.60	18.70	-3	9,024	-0.03%
2020/04/10	11	18.87	6	18.99	18.75	5	8,882	0.06%
2020/04/09	10.4	18.91	16	18.79	18.50	-5.6	8,637	-0.06%
2020/04/08	5	17.05	6	17.98	18.15	-1	7,968	-0.01%
2020/04/07	16	16.15	26	16.30	16.50	-10	7,539	-0.13%
2020/04/06	3	15.48	5	15.39	15.55	-2	7,210	-0.03%
2020/04/01	2	14.85	1	14.90	14.85	1	6,853	0.01%
2020/03/31	17	14.72	27	14.71	14.70	-10	6,443	-0.16%
2020/03/26	0	0.00	2	16.33	16.65	-2	5,713	-0.04%
2020/03/25	2	15.50	0	0.00	15.50	2	5,625	0.04%
2020/03/24	1	14.70	0	0.00	14.65	1	5,551	0.02%
2020/03/23	10	14.55	1	14.45	14.45	9	5,505	0.16%
2020/03/20	1	15.15	1	15.20	15.15	0	5,562	0.00%
2020/03/19	1	14.50	0	0.00	14.50	1	5,495	0.02%
2020/03/18	0	0.00	5	16.56	16.10	-5	5,345	-0.09%
2020/03/17	0	0.00	1	16.20	16.40	-1	5,310	-0.02%
2020/03/16	13	17.25	0	0.00	17.00	13	5,212	0.25%
2020/03/12	15	19.20	0	0.00	18.60	15	5,023	0.30%
2020/03/10	20	20.00	1	20.35	20.35	19	4,867	0.39%
2020/03/09	0	0.00	4	20.55	20.10	-4	4,794	-0.08%
2020/03/05	1	21.00	0	0.00	21.00	1	4,563	0.02%
2020/03/03	0	0.00	65	20.98	20.85	-65	4,407	-1.47%
2020/03/02	1	20.80	3	20.50	20.30	-2	4,305	-0.05%
2020/02/27	1	21.05	2	21.00	20.40	-1	4,172	-0.02%
2020/02/26	15	21.26	31	21.50	21.55	-16	4,034	-0.40%
2020/02/25	6	20.85	0	0.00	20.80	6	3,835	0.16%
2020/02/24	0	0.00	3	20.75	20.95	-3	3,775	-0.08%
2020/02/20	11	21.10	20	21.00	21.05	-9	3,614	-0.25%
2020/02/19	0	0.00	5	20.85	20.90	-5	3,444	-0.15%
2020/02/18	5	20.31	8	20.14	20.15	-3	3,365	-0.09%
2020/02/17	3	20.05	5	20.05	20.05	-2	3,311	-0.06%
2020/02/13	2	20.25	0	0.00	20.00	2	3,221	0.06%
2020/02/12	2	20.05	0	0.00	20.05	2	3,161	0.06%
2020/02/11	72	19.58	0	0.00	19.65	72	3,040	2.37%
2020/02/10	1	19.90	0	0.00	19.90	1	2,847	0.04%
2020/02/07	0	0.00	3	19.25	19.25	-3	2,539	-0.12%
2020/02/06	0	0.00	2	18.40	18.75	-2	2,407	-0.08%
2020/02/03	1.1	17.17	10	17.10	17.15	-8.9	2,303	-0.39%
2020/01/31	23	18.00	0	0.00	17.90	23	2,244	1.02%
2020/01/17	1	19.30	0	0.00	19.25	1	2,146	0.05%
2020/01/14	0	0.00	1	19.20	19.20	-1	2,197	-0.05%
2020/01/07	1	19.00	0	0.00	19.00	1	2,321	0.04%
2020/01/06	2	19.23	1	19.35	19.20	1	2,347	0.04%
2019/12/31	0	0.00	1	19.55	19.55	-1	2,389	-0.04%
2019/12/27	1	19.35	0	0.00	19.35	1	2,450	0.04%
2019/12/26	0	0.00	1	19.60	19.50	-1	2,460	-0.04%
2019/12/25	1	19.40	10	19.45	19.40	-9	2,468	-0.36%
2019/12/20	4.1	19.46	0	0.00	19.40	4.1	2,563	0.16%
2019/12/19	2	19.50	2	19.60	19.45	0	2,550	0.00%
2019/12/18	3	19.65	3	19.65	19.65	0	2,554	0.00%
2019/12/17	1	19.70	3	19.60	19.75	-2	2,559	-0.08%
2019/12/02	0	0.00	1	19.05	19.00	-1	3,035	-0.03%
2019/11/29	1	19.15	0	0.00	19.15	1	3,035	0.03%
2019/11/28	0	0.00	1	19.10	19.15	-1	3,038	-0.03%
2019/11/26	2	18.85	0	0.00	18.80	2	3,052	0.07%
2019/11/20	1	18.95	1	18.95	19.00	0	3,120	0.00%
2019/11/18	0	0.00	1	18.70	18.80	-1	3,179	-0.03%
2019/11/15	0	0.00	10	18.55	18.70	-10	3,276	-0.31%
2019/11/12	0	0.00	1	19.15	19.15	-1	3,317	-0.03%
2019/11/11	2	19.38	0	0.00	19.20	2	3,510	0.06%
2019/11/07	0	0.00	2	19.70	19.60	-2	3,789	-0.05%
2019/11/06	2	19.55	0	0.00	19.50	2	3,789	0.05%
2019/11/04	0	0.00	5	19.72	19.60	-5	3,884	-0.13%
2019/10/31	1	19.40	1	19.60	19.60	0	4,011	0.00%
2019/10/29	4	19.55	3	19.78	19.50	1	4,174	0.02%
2019/10/28	2	19.63	2	19.80	19.60	0	4,286	0.00%
2019/10/25	2	19.65	2	19.80	19.65	0	4,554	0.00%
2019/10/23	3	19.62	1	19.90	19.65	2	4,951	0.04%
2019/10/22	3	19.72	0	0.00	19.80	3	4,970	0.06%
2019/10/21	2	20.00	3	19.68	19.85	-1	5,024	-0.02%
2019/10/18	2	19.48	3	19.65	19.50	-1	5,082	-0.02%
2019/10/17	0	0.00	0	19.70	19.70	0	5,096	0.00%
2019/10/09	6	18.98	0	0.00	18.95	6	5,240	0.11%
2019/10/04	0	0.00	1	19.25	19.40	-1	5,551	-0.02%
2019/09/27	1	19.75	0	0.00	19.65	1	5,854	0.02%
2019/09/25	1	20.10	0	0.00	20.25	1	6,043	0.02%
2019/09/23	1	20.30	0	0.00	20.30	1	6,249	0.02%
2019/09/20	15	20.30	1	20.50	20.35	14	6,345	0.22%
2019/09/19	0	0.00	15	20.85	20.60	-15	6,527	-0.23%
2019/09/18	0	0.00	17	20.34	20.40	-17	6,707	-0.25%
2019/09/17	61	20.44	7	20.26	20.10	54	6,676	0.81%
2019/09/16	0	0.00	1	21.20	21.35	-1	6,610	-0.02%
2019/09/12	0	0.00	2	21.20	21.10	-2	6,819	-0.03%
2019/09/11	4	20.98	0	0.00	20.95	4	6,892	0.06%
2019/09/09	5	21.35	0	0.00	21.35	5	6,974	0.07%
2019/09/05	0	0.00	0.3	20.85	20.85	-0.3	7,119	0.00%
2019/08/29	3	20.95	1	21.00	20.90	2	7,911	0.03%
2019/08/28	2	21.05	50	20.95	21.15	-48	8,083	-0.59%
2019/08/27	50	20.60	0	0.00	20.60	50	8,269	0.60%
2019/08/26	15	20.70	0	0.00	20.70	15	8,468	0.18%
2019/08/21	1	21.05	0	0.00	20.95	1	9,722	0.01%
2019/08/20	3	20.65	0	0.00	20.60	3	10,331	0.03%
2019/08/15	1	21.10	3	21.10	21.10	-2	10,583	-0.02%
2019/08/14	6	21.48	5	22.10	21.90	1	10,655	0.01%
2019/08/13	5	22.50	0	0.00	22.25	5	10,900	0.05%
2019/08/12	0	0.00	12	22.95	23.15	-12	11,551	-0.10%
2019/08/08	4	23.00	0	0.00	23.20	4	11,763	0.03%
2019/08/02	1	23.00	0	0.00	23.05	1	11,956	0.01%
2019/08/01	6	23.68	0	0.00	23.60	6	11,864	0.05%
2019/07/31	5.1	24.10	1	24.10	24.00	4.1	11,789	0.03%
2019/07/30	0	0.00	2.4	24.23	24.30	-2.4	11,699	-0.02%
2019/07/29	0	0.00	17	24.41	24.45	-17	11,611	-0.15%
2019/07/26	3	23.80	4	23.69	23.90	-1	11,344	-0.01%
2019/07/25	0	0.00	1	22.45	22.65	-1	10,970	-0.01%
2019/07/24	5	22.45	0	0.00	22.35	5	10,959	0.05%
2019/07/22	1	23.10	74	23.25	23.20	-73	10,850	-0.67%
2019/07/19	0	0.00	20	23.35	23.35	-20	10,746	-0.19%
2019/07/17	0	0.00	1	23.60	23.45	-1	10,646	-0.01%
2019/07/16	1	23.50	0	0.00	23.45	1	10,642	0.01%
2019/07/15	0	0.00	1	23.20	23.90	-1	10,573	-0.01%
2019/07/12	4	23.70	0	0.00	23.15	4	10,479	0.04%
2019/07/11	0	0.00	5	24.00	23.95	-5	10,325	-0.05%
2019/07/08	0	0.00	1	23.75	23.60	-1	10,552	-0.01%
2019/07/05	0	0.00	1	23.60	23.60	-1	10,474	-0.01%
2019/07/02	0	0.00	17	23.60	23.45	-17	10,383	-0.16%
2019/07/01	0	0.00	1	22.80	23.25	-1	10,231	-0.01%
2019/06/27	0	0.00	25	22.91	22.80	-25	10,070	-0.25%
2019/06/26	10	22.90	3	23.00	22.95	7	10,027	0.07%
2019/06/25	10	22.78	5	22.58	22.60	5	10,079	0.05%
2019/06/24	1	22.00	0	0.00	22.10	1	9,829	0.01%
2019/06/21	4	22.30	0	0.00	22.05	4	9,757	0.04%
2019/06/19	0	0.00	2	21.70	21.80	-2	9,332	-0.02%
2019/06/18	0	0.00	1	21.45	21.50	-1	9,249	-0.01%
2019/06/13	21	21.50	40	21.60	21.60	-19	9,022	-0.21%
2019/06/12	19	22.00	0	0.00	22.00	19	8,821	0.22%
2019/06/11	2	22.55	0	0.00	22.60	2	8,623	0.02%
2019/06/10	0	0.00	15	22.69	22.50	-15	8,484	-0.18%
2019/06/06	78	22.65	5	22.65	22.55	73	8,361	0.87%
2019/06/05	3	23.00	11	23.46	23.20	-8	8,178	-0.10%
2019/06/04	0	0.00	3	23.10	23.10	-3	7,985	-0.04%
2019/06/03	3	23.73	0	0.00	23.25	3	7,805	0.04%
2019/05/31	24	23.71	14	24.03	23.85	10	7,586	0.13%
2019/05/30	6	24.13	18	24.08	23.85	-12	7,354	-0.16%
2019/05/29	13	24.63	53	24.51	24.00	-40	7,142	-0.56%
2019/05/28	14	24.16	90	23.87	23.55	-76	6,501	-1.17%
2019/05/27	47	23.29	9	23.82	23.95	38	6,045	0.63%
2019/05/24	0	0.00	4	21.78	21.80	-4	5,396	-0.07%
2019/05/23	3	21.87	0	0.00	21.80	3	5,322	0.06%
2019/05/22	0	0.00	1	22.00	22.55	-1	5,186	-0.02%
2019/05/21	0	0.00	10	21.95	22.25	-10	4,989	-0.20%
2019/05/20	29	22.53	7	22.54	22.50	22	4,829	0.46%
2019/05/17	22	21.98	72.2	21.99	22.15	-50.2	4,370	-1.15%
2019/05/16	11	20.65	4	20.66	20.50	7	3,649	0.19%
2019/05/15	2	20.15	0	0.00	20.30	2	3,246	0.06%
2019/05/14	0	0.00	6	19.97	20.20	-6	3,131	-0.19%
2019/05/10	27	19.23	0	0.00	19.15	27	2,856	0.95%
2019/05/09	4	19.35	0	0.00	19.30	4	2,852	0.14%
2019/04/30	1	19.60	0	0.00	19.50	1	2,831	0.04%
2019/04/26	0	0.00	2	19.45	19.50	-2	2,796	-0.07%
2019/04/24	20	19.90	0	0.00	19.95	20	2,776	0.72%
2019/04/23	0	0.00	2	19.90	19.95	-2	2,782	-0.07%
2019/04/22	1	19.90	3	19.95	19.90	-2	2,783	-0.07%
2019/04/17	3	19.35	0	0.00	19.60	3	2,778	0.11%
2019/04/10	0	0.00	64	20.55	20.70	-64	2,286	-2.80%
2019/04/09	1	20.75	0	0.00	20.60	1	2,251	0.04%
2019/04/08	2	20.30	3	20.35	20.25	-1	2,147	-0.05%
2019/03/29	3	19.90	1	19.90	19.45	2	2,083	0.10%
2019/03/28	64	19.90	2	20.00	19.90	62	2,029	3.06%
2019/03/25	2	18.80	0	0.00	18.80	2	1,977	0.10%
2019/03/22	1	18.95	1	18.95	18.95	0	2,036	0.00%
2019/03/18	1	18.90	0	0.00	18.90	1	2,282	0.04%
2019/03/15	0	0.00	2	18.95	18.90	-2	2,343	-0.09%
2019/03/12	0	0.00	5	19.05	19.10	-5	3,623	-0.14%
2019/03/07	1	18.65	0	0.00	18.65	1	4,050	0.02%
2019/02/27	5	18.90	2	18.90	18.90	3	4,111	0.07%
2019/02/22	0	0.00	2	18.90	18.95	-2	4,106	-0.05%
2019/02/20	3	18.65	0	0.00	18.65	3	4,062	0.07%
2019/02/15	0	0.00	1	18.75	18.65	-1	4,083	-0.02%
2019/02/13	0	0.00	15	18.40	18.50	-15	4,016	-0.37%
2019/02/12	10	18.45	0	0.00	18.50	10	4,021	0.25%
2019/02/11	5	18.55	0	0.00	18.40	5	4,049	0.12%
2019/01/21	0	0.00	10	18.00	18.10	-10	4,046	-0.25%
2019/01/17	2	17.95	0	0.00	18.05	2	4,132	0.05%
2019/01/16	1	18.00	1	18.00	18.00	0	4,149	0.00%
2019/01/10	1	17.80	0.1	17.80	17.80	0.9	4,192	0.02%
2019/01/04	0	0.00	1	17.65	17.70	-1	4,275	-0.02%
2018/12/21	3	19.25	0	0.00	19.25	3	4,489	0.07%
2018/12/20	0	0.00	20	19.40	19.35	-20	4,486	-0.45%
2018/12/19	1	19.50	0	0.00	19.45	1	4,479	0.02%
2018/12/18	1	19.50	0	0.00	19.35	1	4,449	0.02%
2018/12/13	0	0.00	1	20.25	20.30	-1	4,159	-0.02%
2018/12/12	5	19.90	7	20.04	20.10	-2	4,143	-0.05%
2018/12/11	0	0.00	22	19.90	19.80	-22	4,108	-0.54%
2018/12/10	0	0.00	1	20.20	20.10	-1	4,107	-0.02%
2018/12/07	28	20.23	5	19.95	20.05	23	4,060	0.57%
2018/12/06	77	20.68	32	20.18	20.05	45	3,944	1.14%
2018/12/05	33	20.84	5	20.64	21.00	28	3,702	0.76%
2018/12/04	26	19.00	9	19.04	20.00	17	2,803	0.61%
2018/11/28	3	18.10	0	0.00	18.15	3	2,337	0.13%
2018/11/01	5	18.00	0	0.00	18.00	5	2,568	0.19%
2018/10/26	0	0.00	10	18.00	17.70	-10	2,615	-0.38%
2018/10/25	5	18.05	5	17.95	17.95	0	2,650	0.00%
2018/10/23	0	0.00	1	18.65	18.60	-1	2,618	-0.04%
2018/10/08	0	0.00	4	20.80	20.70	-4	2,408	-0.17%
2018/10/04	1	21.30	0	0.00	21.25	1	2,368	0.04%
2018/10/01	0	0.00	2	21.63	21.60	-2	2,336	-0.09%
2018/09/28	3	21.55	0	0.00	21.70	3	2,325	0.13%
2018/09/14	0	0.00	0.4	20.95	21.00	-0.4	2,490	-0.02%
2018/09/03	0	0.00	3	21.25	21.20	-3	3,020	-0.10%
2018/08/31	0	0.00	5	21.05	21.05	-5	3,042	-0.16%
2018/08/29	0	0.00	5	21.00	21.05	-5	3,092	-0.16%
2018/08/22	1	20.50	0	0.00	20.45	1	3,234	0.03%
2018/08/16	0	0.00	30	20.25	20.25	-30	3,326	-0.90%
2018/08/07	24	21.15	0	0.00	21.05	24	3,681	0.65%
2018/08/03	0	0.00	4	21.20	21.15	-4	3,920	-0.10%
2018/08/02	45	21.55	1	21.30	21.20	44	3,905	1.13%
2018/08/01	7	21.39	0	0.00	21.40	7	3,874	0.18%
2018/07/31	1	21.10	0	0.00	21.15	1	3,807	0.03%
2018/07/30	0	0.00	25	21.10	21.10	-25	3,785	-0.66%
2018/07/27	3	21.10	1	21.05	21.05	2	3,781	0.05%
2018/07/24	3	21.05	0	0.00	21.10	3	3,757	0.08%
2018/07/23	5	20.89	0	0.00	20.95	5	3,725	0.13%
2018/07/17	1	21.00	0	0.00	21.25	1	3,705	0.03%
2018/07/09	1	20.65	0	0.00	20.70	1	3,649	0.03%
2018/07/05	2	20.90	0	0.00	20.85	2	3,629	0.06%
2018/07/03	7	21.09	0	0.00	20.80	7	3,682	0.19%
2018/06/29	1	21.20	0	0.00	21.10	1	3,658	0.03%
2018/06/28	6	21.51	0	0.00	21.45	6	3,551	0.17%
2018/06/27	1	21.80	1	21.70	21.65	0	3,458	0.00%
2018/06/26	1	21.80	0	0.00	21.85	1	3,441	0.03%
2018/06/25	7	21.90	0	0.00	21.75	7	3,444	0.20%
2018/06/22	6	21.71	0	0.00	22.15	6	3,429	0.17%
2018/06/21	4	21.89	0	0.00	21.85	4	3,285	0.12%
2018/06/19	5	22.30	0	0.00	22.05	5	3,155	0.16%
2018/06/15	6	22.43	0	0.00	22.35	6	3,063	0.20%
2018/06/14	2	22.65	0	0.00	22.60	2	2,981	0.07%
2018/06/13	2	22.75	16	22.75	22.75	-14	2,950	-0.47%
2018/06/12	12	22.78	0	0.00	22.80	12	3,019	0.40%
2018/06/11	2	22.85	1	23.10	22.80	1	2,998	0.03%
2018/06/08	4	23.24	0	0.00	23.10	4	2,938	0.14%
2018/06/07	3	23.17	0	0.00	23.20	3	2,950	0.10%
2018/06/06	3	23.32	0	0.00	23.20	3	2,942	0.10%
2018/06/04	0	0.00	51	23.35	23.35	-51	2,873	-1.77%
2018/05/28	3	23.37	0	0.00	23.35	3	2,879	0.10%
2018/05/25	3	23.48	1	23.45	23.45	2	2,885	0.07%
2018/05/24	2	23.65	5	23.55	23.55	-3	2,911	-0.10%
2018/05/23	2	23.80	0	0.00	23.75	2	2,847	0.07%
2018/05/22	3	24.05	0	0.00	23.90	3	2,813	0.11%
2018/05/21	0	0.00	2	24.30	24.20	-2	2,789	-0.07%
2018/05/17	21	24.37	1	23.95	24.05	20	2,626	0.76%
2018/05/16	0	0.00	2	23.90	23.80	-2	2,492	-0.08%
2018/05/15	1	24.05	32	24.00	24.00	-31	2,474	-1.25%
2018/05/14	52	23.77	36	23.90	23.95	16	2,493	0.64%
2018/05/11	11	22.45	10	22.40	22.45	1	2,256	0.04%
2018/05/09	12	22.65	0	0.00	22.40	12	2,256	0.53%
2018/05/08	0	0.00	2	22.35	22.35	-2	2,260	-0.09%
2018/04/23	15	22.30	0	0.00	22.30	15	2,503	0.60%
2018/04/17	2	22.45	0	0.00	22.25	2	2,569	0.08%
2018/04/12	0	0.00	2	22.65	22.75	-2	2,655	-0.08%
2018/04/09	2	22.45	0	0.00	22.65	2	2,728	0.07%
2018/04/03	10	22.45	0	0.00	22.50	10	2,728	0.37%
2018/03/31	0	0.00	1	22.55	22.60	-1	2,899	-0.03%
2018/03/29	15	22.60	0	0.00	22.55	15	2,892	0.52%
2018/03/28	3	22.63	0	0.00	22.60	3	2,892	0.10%
2018/03/26	0	0.00	2	22.75	22.75	-2	2,893	-0.07%
2018/03/22	1	23.30	0	0.00	23.15	1	2,900	0.03%
2018/03/21	0	0.00	3	23.23	23.20	-3	2,937	-0.10%
2018/03/20	1	23.30	0	0.00	23.25	1	3,079	0.03%
2018/03/16	1	23.15	0	0.00	23.30	1	3,209	0.03%
2018/03/12	0	0.00	2	23.40	23.45	-2	3,217	-0.06%
2018/03/09	30	23.30	5	23.30	23.20	25	3,280	0.76%
2018/03/08	2	23.40	2	23.25	23.25	0	3,391	0.00%
2018/03/07	0	0.00	2	23.25	23.20	-2	3,493	-0.06%
2018/03/06	3	23.50	0	0.00	23.30	3	3,597	0.08%
2018/03/05	5	23.55	7	23.31	23.25	-2	4,854	-0.04%
2018/03/02	1	23.10	2	23.00	23.05	-1	4,897	-0.02%
2018/03/01	1	23.45	0	0.00	23.35	1	4,957	0.02%
2018/02/23	2	22.50	0	22.85	22.80	2	4,984	0.04%
2018/02/21	2	22.35	3	22.40	22.35	-1	5,061	-0.02%
2018/02/12	1	22.25	0	0.00	22.25	1	5,062	0.02%
2018/02/07	5	22.50	0	0.00	22.45	5	5,162	0.10%
2018/02/06	2	22.45	0	0.00	22.30	2	5,193	0.04%
2018/01/31	1	23.40	0	0.00	23.75	1	5,145	0.02%
2018/01/26	5	23.75	0	0.00	23.75	5	5,135	0.10%
2018/01/24	1	23.75	0	0.00	23.85	1	5,115	0.02%
2018/01/23	3	24.20	10	24.20	23.90	-7	5,106	-0.14%
2018/01/19	2	23.70	0	0.00	23.55	2	5,022	0.04%
2018/01/18	7	23.79	0	0.00	23.70	7	5,000	0.14%
2018/01/12	10	23.30	0	0.00	23.30	10	5,005	0.20%
2018/01/09	1	23.65	0	0.00	23.60	1	4,994	0.02%
2018/01/08	3	23.65	0	0.00	23.65	3	4,977	0.06%
2018/01/04	4	23.58	0	0.00	23.40	4	4,916	0.08%
2018/01/03	2	23.68	0	0.00	23.65	2	4,899	0.04%