泰鼎-KY (4927)-元大-文心興安券商分點個股進出

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

泰鼎-KY

(4927)

可現股當沖

股價
37.00
漲跌
▼1.00
漲幅
-2.63%
成交量
1,354張
產業
上市電子零組件類股
485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

泰鼎-KY (4927)籌碼相關－元大-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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	1	38.00	1	37.00	38.00	0	1,838	0.00%
2024/11/20	0	0.00	1	37.60	37.05	-1	1,818	-0.05%
2024/11/19	1	38.10	0	0.00	37.95	1	1,792	0.06%
2024/11/18	4	38.71	0.8	38.95	38.60	3.2	1,774	0.18%
2024/11/14	1	38.45	0	0.00	38.45	1	1,792	0.06%
2024/11/13	0	39.50	0	0.00	39.65	0	1,775	0.00%
2024/11/12	0.2	40.00	0	0.00	39.85	0.2	1,748	0.01%
2024/11/11	2	40.73	0	0.00	40.65	2	1,687	0.12%
2024/11/05	1	41.80	0	0.00	41.70	1	1,693	0.06%
2024/11/04	1	42.30	0	0.00	42.35	1	1,712	0.06%
2024/11/01	2.3	42.88	0.2	42.45	42.40	2.1	1,728	0.12%
2024/10/30	5.3	43.74	0	0.00	43.50	5.3	1,739	0.30%
2024/10/29	2.5	44.57	0	0.00	44.15	2.5	1,748	0.14%
2024/10/28	1	46.00	1	45.45	45.45	0	1,734	0.00%
2024/10/25	2	45.95	1	45.80	45.45	1	1,709	0.06%
2024/10/24	2.2	47.21	0	0.00	47.75	2.2	1,661	0.13%
2024/10/23	0.2	48.80	1	48.85	48.50	-0.8	1,630	-0.05%
2024/10/22	5	49.11	0	0.00	48.80	5	1,617	0.31%
2024/10/21	0.2	50.21	0	0.00	50.30	0.2	1,602	0.01%
2024/10/18	1	51.20	0	0.00	51.10	1	1,607	0.06%
2024/10/17	1	52.70	0	0.00	51.70	1	1,605	0.06%
2024/10/16	0.1	53.97	0	0.00	53.60	0.1	1,599	0.00%
2024/10/15	2.3	55.33	0	0.00	53.70	2.3	1,654	0.14%
2024/10/14	1	56.20	3.5	58.10	59.40	-2.5	1,766	-0.14%
2024/10/11	1.2	54.80	0	0.00	55.50	1.2	1,789	0.07%
2024/10/09	1.2	56.80	0	0.00	56.90	1.2	1,864	0.06%
2024/10/08	0.1	57.62	3	57.50	57.50	-2.9	1,896	-0.15%
2024/10/07	2	60.40	2.1	59.58	58.50	-0.1	1,888	0.00%
2024/10/04	0.1	60.20	0.9	59.66	58.20	-0.9	1,850	-0.05%
2024/10/01	0	0.00	2	58.50	58.00	-2	1,827	-0.11%
2024/09/30	0	57.50	0	0.00	57.30	0	1,827	0.00%
2024/09/26	0.1	57.00	0.1	58.57	56.30	0	1,831	0.00%
2024/09/24	0	56.00	0	0.00	55.50	0	1,827	0.00%
2024/09/20	0.8	56.80	0	0.00	57.40	0.8	1,825	0.04%
2024/09/18	2.1	58.37	3	58.00	57.70	-0.9	1,834	-0.05%
2024/09/16	0	0.00	1.1	60.50	59.00	-1.1	1,822	-0.06%
2024/09/13	2.1	57.76	3.9	56.41	58.10	-1.8	1,768	-0.10%
2024/09/11	0	0.00	1	53.00	52.60	-1	1,745	-0.06%
2024/09/10	0.1	53.10	0	0.00	53.00	0.1	1,744	0.00%
2024/09/09	0.8	53.90	0	0.00	54.40	0.8	1,738	0.05%
2024/09/04	1.1	56.77	0	0.00	55.30	1.1	1,724	0.06%
2024/09/02	0	0.00	1	59.30	59.30	-1	1,707	-0.06%
2024/08/30	1	60.10	2.3	59.51	59.70	-1.3	1,692	-0.08%
2024/08/29	1	58.40	0.1	58.23	58.40	0.9	1,658	0.06%
2024/08/26	0	0.00	4.5	56.54	57.10	-4.5	1,688	-0.26%
2024/08/22	0	0.00	2	53.20	53.20	-2	1,643	-0.12%
2024/08/21	0.5	52.63	0	0.00	52.70	0.5	1,653	0.03%
2024/08/20	0	0.00	0.5	54.46	53.30	-0.5	1,650	-0.03%
2024/08/19	2	52.60	0	0.00	52.50	2	1,649	0.12%
2024/08/16	0	0.00	1.4	54.60	55.00	-1.4	1,629	-0.09%
2024/08/15	0	0.00	8	53.95	53.20	-8	1,608	-0.50%
2024/08/14	1	53.00	0	0.00	52.70	1	1,597	0.06%
2024/08/13	4	54.00	0	0.00	53.80	4	1,588	0.25%
2024/08/12	8	53.51	3.2	53.10	53.80	4.8	1,577	0.30%
2024/08/07	0	49.50	1.6	50.28	50.30	-1.6	1,532	-0.10%
2024/08/06	0.9	46.70	0.9	49.08	49.05	0	1,519	0.00%
2024/08/05	3.8	48.52	0	0.00	46.95	3.8	1,465	0.26%
2024/08/02	2.4	52.37	4	53.03	51.60	-1.6	1,412	-0.11%
2024/08/01	0	0.00	6.5	54.87	55.50	-6.5	1,364	-0.48%
2024/07/30	4	53.40	0	0.00	53.90	4	1,346	0.30%
2024/07/29	0	0.00	1.5	52.30	52.60	-1.5	1,333	-0.11%
2024/07/26	1.5	50.40	0	0.00	51.50	1.5	1,337	0.11%
2024/07/23	0	50.70	0.6	52.70	53.00	-0.6	1,330	-0.05%
2024/07/22	0.6	50.88	0.1	53.30	51.90	0.5	1,327	0.04%
2024/07/19	0	0.00	1.1	52.80	52.50	-1.1	1,316	-0.08%
2024/07/18	7.7	51.94	1	52.00	51.60	6.7	1,302	0.52%
2024/07/17	0	0.00	1	53.70	53.10	-1	1,279	-0.08%
2024/07/16	1	53.50	26.1	54.17	54.70	-25.1	1,258	-1.99%
2024/07/15	19	54.86	9.4	54.52	54.90	9.6	1,186	0.81%
2024/07/12	8	51.10	11.8	50.67	52.00	-3.8	977	-0.39%
2024/07/11	1	46.70	4.5	47.32	47.35	-3.5	901	-0.39%
2024/07/10	0	0.00	5	42.00	43.05	-5	805	-0.62%
2024/07/09	22	39.75	2	39.53	39.15	20	765	2.61%
2024/07/08	0	0.00	1	39.75	39.75	-1	763	-0.13%
2024/07/05	1	38.20	1	38.95	39.05	0	756	0.00%
2024/07/01	2	38.70	8	38.38	38.10	-6	741	-0.81%
2024/06/27	8	38.18	0	0.00	38.00	8	745	1.07%
2024/06/21	0	0.00	0	38.45	38.00	0	759	0.00%
2024/06/19	0	38.09	0	0.00	37.85	0	762	0.00%
2024/06/18	1.7	38.35	0	0.00	38.20	1.7	753	0.22%
2024/06/17	5	38.80	0	0.00	38.90	5	742	0.67%
2024/06/13	2	38.80	0	0.00	38.55	2	756	0.26%
2024/06/06	1.7	39.75	4	39.65	39.00	-2.3	798	-0.29%
2024/06/03	0	0.00	1	41.49	41.20	-1	800	-0.12%
2024/05/27	4	40.45	0	0.00	40.50	4	797	0.50%
2024/05/24	2	39.77	0	0.00	40.70	2	790	0.25%
2024/05/17	1	40.90	0	0.00	41.40	1	754	0.13%
2024/05/10	0.8	41.20	0	0.00	40.90	0.8	744	0.11%
2024/05/07	0	0.00	1	42.10	42.30	-1	732	-0.14%
2024/05/06	0	0.00	1	42.65	42.45	-1	726	-0.14%
2024/05/03	0	0.00	0.7	42.70	42.20	-0.7	720	-0.10%
2024/04/30	1	41.30	1.5	41.25	41.40	-0.5	705	-0.07%
2024/04/29	0	0.00	0.3	40.20	40.70	-0.3	694	-0.04%
2024/04/25	0	0.00	0.8	39.95	39.55	-0.8	682	-0.12%
2024/04/24	0	0.00	0.8	39.50	39.65	-0.8	680	-0.12%
2024/04/19	1	38.09	0	0.00	38.40	1	681	0.14%
2024/04/18	0	0.00	0.8	39.70	39.50	-0.8	670	-0.12%
2024/04/17	0	0.00	0.1	39.45	39.75	-0.1	670	-0.02%
2024/04/16	1.7	38.42	0	0.00	38.05	1.7	667	0.26%
2024/04/15	0	40.30	0	0.00	39.65	0	654	0.00%
2024/04/08	0	39.35	0	0.00	39.50	0	629	0.00%
2024/04/03	0	0.00	1	38.95	39.00	-1	621	-0.16%
2024/04/02	1	39.72	0	0.00	39.35	1	612	0.17%
2024/03/29	0.5	39.85	0	0.00	40.35	0.5	585	0.08%
2024/03/26	0.1	40.90	0	0.00	40.70	0.1	545	0.02%
2024/03/25	0	0.00	13	42.00	42.20	-13	534	-2.44%
2024/03/21	0	41.40	0	0.00	41.55	0	520	0.00%
2024/03/13	2.5	41.56	0	0.00	40.20	2.5	459	0.54%
2024/03/12	1	42.40	0.1	42.50	42.15	0.9	426	0.21%
2024/03/08	1.2	42.81	0	0.00	42.35	1.2	378	0.32%
2024/03/07	2	45.00	2	43.60	43.60	0	358	0.00%
2024/03/06	0	44.03	0	0.00	43.75	0	336	0.00%
2024/03/05	1.5	44.30	0	0.00	42.90	1.5	301	0.50%
2024/03/04	0	44.60	4	45.20	44.65	-4	272	-1.47%
2024/03/01	0.2	45.89	0	47.70	45.45	0.2	258	0.08%
2024/02/29	14.3	45.91	0	0.00	45.90	14.3	244	5.83%
2024/02/27	0.1	47.19	0	49.50	46.80	0.1	224	0.03%
2024/02/26	1.1	47.75	0	51.40	47.40	1.1	224	0.49%
2024/02/20	0.6	50.60	0	0.00	49.70	0.6	222	0.25%
2024/02/15	0	0.00	1.1	49.55	49.65	-1.1	221	-0.50%
2024/01/29	0	49.45	0.1	49.00	48.60	-0.1	226	-0.07%
2024/01/25	0	0.00	0	49.40	48.40	0	241	0.00%
2024/01/18	0.7	47.70	0	0.00	47.90	0.7	302	0.23%
2024/01/17	0.6	47.80	0	0.00	47.65	0.6	314	0.17%
2024/01/05	0	0.00	0	51.40	49.85	0	350	0.00%
2023/12/28	0	50.00	0	0.00	50.00	0	407	0.01%
2023/12/25	1.4	49.50	0	0.00	49.25	1.4	418	0.33%
2023/12/21	0	50.50	0	0.00	49.80	0	431	0.00%
2023/12/07	0	0.00	0	49.80	49.60	0	498	-0.01%
2023/11/17	0	0.00	1.4	49.20	48.60	-1.4	650	-0.22%
2023/11/09	1.4	47.40	0	0.00	47.15	1.4	706	0.20%
2023/11/08	0	48.30	0	0.00	48.05	0	737	0.00%
2023/11/06	0	0.00	3.5	49.42	49.65	-3.5	744	-0.46%
2023/11/03	3	48.67	1.4	47.60	48.60	1.6	745	0.21%
2023/11/02	0	46.95	0.1	46.80	46.90	-0.1	749	-0.01%
2023/11/01	1.5	45.85	0	0.00	45.60	1.5	760	0.20%
2023/10/27	1.4	47.50	0	0.00	46.85	1.4	768	0.18%
2023/10/26	1.4	49.20	0	0.00	47.90	1.4	764	0.18%
2023/10/20	1.5	50.97	0	0.00	49.95	1.5	762	0.19%
2023/10/18	0.1	52.00	0	52.00	51.60	0.1	767	0.01%
2023/10/16	0.1	51.90	0	0.00	52.20	0.1	780	0.01%
2023/10/13	1	53.20	0	0.00	52.80	1	797	0.13%
2023/10/11	1.4	52.80	0	0.00	52.50	1.4	842	0.17%
2023/10/06	1.5	54.65	0	0.00	52.70	1.5	861	0.18%
2023/10/05	1	57.20	0	0.00	56.70	1	833	0.12%
2023/09/21	0	0.00	0	56.60	56.90	0	1,188	0.00%
2023/09/20	0	0.00	0	56.80	57.10	0	1,187	0.00%
2023/09/18	0.1	58.60	1.2	57.51	58.00	-1.2	1,194	-0.10%
2023/09/14	0	0.00	0.1	56.70	56.80	-0.1	1,187	-0.01%
2023/09/11	1.3	55.38	0	0.00	55.10	1.3	1,192	0.11%
2023/09/06	1.3	56.72	0	0.00	57.00	1.3	1,200	0.11%
2023/09/04	2	58.90	1.1	59.30	58.80	0.9	1,174	0.08%
2023/08/31	0	0.00	0.1	57.30	57.10	-0.1	1,245	-0.01%
2023/08/30	0	0.00	1.2	57.51	56.60	-1.2	1,275	-0.10%
2023/08/29	0	0.00	1.1	53.90	54.00	-1.1	1,264	-0.09%
2023/08/28	0	53.00	0	0.00	53.00	0	1,275	0.00%
2023/08/17	1	53.30	0	0.00	52.80	1	1,397	0.07%
2023/08/15	1.1	52.00	0	0.00	52.70	1.1	1,466	0.08%
2023/08/14	2.3	55.45	0	0.00	54.60	2.3	1,451	0.16%
2023/08/10	1	61.50	1	62.30	61.60	0	1,478	0.00%
2023/08/08	0	0.00	1.3	61.96	62.10	-1.3	1,469	-0.09%
2023/08/07	0	0.00	0.3	60.98	61.00	-0.3	1,463	-0.02%
2023/08/04	1.2	57.71	0	0.00	57.70	1.2	1,453	0.08%
2023/08/02	2.4	59.43	0	0.00	58.20	2.4	1,450	0.17%
2023/08/01	0.1	61.50	15	61.93	61.40	-14.9	1,449	-1.03%
2023/07/31	2.7	61.97	0	0.00	62.00	2.7	1,445	0.19%
2023/07/28	0	0.00	0	64.40	62.40	0	1,434	0.00%
2023/07/26	0.7	62.10	0	0.00	61.90	0.7	1,431	0.05%
2023/07/21	1	63.10	0	0.00	63.20	1	1,433	0.07%
2023/07/19	1.4	64.33	0	66.00	63.90	1.4	1,450	0.10%
2023/07/18	0	0.00	0	66.80	66.00	0	1,452	0.00%
2023/07/17	0	0.00	1	65.60	67.40	-1	1,444	-0.07%
2023/07/13	15	66.90	0	0.00	67.10	15	1,439	1.04%
2023/07/12	0.1	66.10	0	0.00	67.00	0.1	1,424	0.01%
2023/07/11	0	0.00	1	67.00	66.90	-1	1,426	-0.07%
2023/07/10	1	65.80	0	0.00	66.00	1	1,502	0.07%
2023/07/07	0	0.00	1.9	66.55	66.80	-1.9	1,574	-0.12%
2023/07/06	1	64.19	1	66.00	65.80	0	1,633	0.00%
2023/07/05	5	67.90	8	67.50	67.80	-3.1	1,583	-0.19%
2023/07/04	2	70.70	6.1	69.37	70.20	-4.1	1,531	-0.27%
2023/07/03	0	0.00	1.9	63.66	65.10	-1.9	1,416	-0.14%
2023/06/30	0	0.00	0.2	63.45	63.20	-0.2	1,386	-0.01%
2023/06/26	1	61.40	0	0.00	61.10	1	1,385	0.07%
2023/06/20	1.1	61.37	0	0.00	60.80	1.1	1,387	0.08%
2023/06/16	0	0.00	1	62.50	62.30	-1	1,377	-0.07%
2023/06/15	1	63.10	0	0.00	63.10	1	1,374	0.07%
2023/06/13	1	64.10	2	63.90	63.50	-1	1,352	-0.07%
2023/06/07	6	64.35	0	0.00	64.70	6	1,344	0.45%
2023/06/06	5	65.50	7.3	64.56	64.80	-2.3	1,326	-0.17%
2023/06/05	0	0.00	0.9	63.88	63.80	-0.9	1,275	-0.07%
2023/06/02	0	0.00	1	62.00	61.70	-1	1,245	-0.08%
2023/06/01	1	63.00	0	0.00	62.20	1	1,257	0.08%
2023/05/31	1	62.50	1	63.00	63.00	0	1,256	0.00%
2023/05/26	0	0.00	0	61.00	60.80	0	1,213	0.00%
2023/05/25	0	61.40	0	0.00	61.30	0	1,216	0.00%
2023/05/24	0	0.00	1	61.10	61.50	-1	1,235	-0.08%
2023/05/23	1	61.69	1	61.10	61.40	0	1,262	0.00%
2023/05/22	0	0.00	3.1	61.36	61.50	-3.1	1,318	-0.24%
2023/05/19	1	60.00	1	59.60	59.60	0	1,270	0.00%
2023/05/18	0	0.00	1	59.21	59.10	-1	1,261	-0.08%
2023/05/17	2	60.40	1.8	59.99	59.70	0.2	1,244	0.01%
2023/05/16	0	0.00	0.6	57.25	57.20	-0.6	1,197	-0.05%
2023/05/15	0	55.60	1	55.50	55.60	-1	1,190	-0.08%
2023/05/10	1	55.00	0	0.00	55.90	1	1,203	0.08%
2023/05/02	0	0.00	1.2	55.40	54.90	-1.2	1,263	-0.09%
2023/04/27	0	54.50	0	0.00	54.30	0	1,263	0.00%
2023/04/26	1.2	53.40	0	0.00	54.30	1.2	1,256	0.09%
2023/04/25	3.2	54.49	0	0.00	53.90	3.2	1,252	0.26%
2023/04/24	0	56.63	0	0.00	56.20	0	1,227	0.00%
2023/04/21	1.2	57.32	0	0.00	56.70	1.2	1,227	0.09%
2023/04/20	1.1	59.40	0	0.00	58.40	1.1	1,207	0.09%
2023/04/19	0	60.10	0	0.00	59.80	0	1,203	0.00%
2023/04/18	0	60.45	0	0.00	60.40	0	1,192	0.00%
2023/04/17	0	0.00	1	61.60	61.40	-1	1,171	-0.09%
2023/04/13	2	62.05	2	61.12	61.50	0	1,151	0.00%
2023/04/12	0	63.60	1	63.60	63.60	-1	1,060	-0.09%
2023/04/11	0	62.20	1.1	61.59	62.10	-1.1	976	-0.11%
2023/04/07	2	60.10	0	0.00	59.80	2	893	0.22%
2023/03/31	2	59.20	0	0.00	59.20	2	868	0.23%
2023/03/28	0	0.00	0	59.80	59.80	0	878	0.00%
2023/03/24	0	0.00	0.7	59.42	59.80	-0.7	893	-0.08%
2023/03/23	0	0.00	0.4	59.40	59.40	-0.4	897	-0.04%
2023/03/22	0	59.20	0	59.40	58.90	0	904	0.00%
2023/03/21	0	57.90	0	0.00	58.20	0	911	0.00%
2023/03/20	1	57.70	0	0.00	57.70	1	924	0.11%
2023/03/17	0	0.00	1	56.60	57.10	-1	930	-0.11%
2023/03/16	1	55.60	0	0.00	56.00	1	932	0.11%
2023/03/15	1.1	57.30	0	0.00	56.50	1.1	950	0.12%
2023/03/14	0	57.50	0	0.00	57.00	0	982	0.00%
2023/03/10	1.1	59.39	0	0.00	59.00	1.1	1,031	0.11%
2023/03/06	0	0.00	1.1	61.52	61.90	-1.1	1,232	-0.09%
2023/03/03	0	59.60	0	0.00	59.40	0	1,250	0.00%
2023/03/02	0	58.60	0	0.00	58.40	0	1,318	0.00%
2023/03/01	1.1	59.33	0	0.00	58.70	1.1	1,338	0.09%
2023/02/24	1.1	61.60	0	0.00	61.10	1.1	1,335	0.08%
2023/02/22	1.1	63.01	0	0.00	62.30	1.1	1,384	0.08%
2023/02/21	0	0.00	0	64.10	64.50	0	1,383	0.00%
2023/02/20	4	63.73	5.2	63.56	64.90	-1.2	1,384	-0.08%
2023/02/17	2	61.55	0	0.00	61.60	2	1,339	0.15%
2023/02/16	0	59.90	0	0.00	60.30	0	1,354	0.00%
2023/02/15	0	0.00	1	59.30	59.40	-1	1,470	-0.07%
2023/02/09	0	0.00	1	60.10	60.00	-1	1,678	-0.06%
2023/02/08	1	60.50	0	0.00	60.40	1	1,761	0.06%
2023/02/07	0	0.00	1	61.20	60.60	-1	1,818	-0.05%
2023/02/03	1	60.50	0	60.30	59.80	1	1,867	0.05%
2023/02/02	0	0.00	2	59.71	60.20	-2	1,864	-0.11%
2023/01/31	0	0.00	1.3	57.82	58.10	-1.3	1,855	-0.07%
2023/01/13	0	0.00	0	55.70	54.80	0	1,930	0.00%
2023/01/12	0	0.00	0	55.90	55.70	0	1,962	0.00%
2023/01/11	0	0.00	1.3	55.98	56.20	-1.3	2,051	-0.06%
2023/01/10	0	0.00	0	55.14	55.20	0	2,092	0.00%
2023/01/04	0	53.30	0	0.00	53.50	0	2,166	0.00%
2022/12/29	0	52.50	0	0.00	53.30	0	2,240	0.00%
2022/12/28	1.3	54.10	0	0.00	53.60	1.3	2,268	0.06%
2022/12/26	0	54.50	0	0.00	54.60	0	2,288	0.00%
2022/12/20	1.2	55.69	0	0.00	55.10	1.2	2,360	0.05%
2022/12/19	0	0.00	5	56.80	56.70	-5	2,384	-0.21%
2022/12/16	2	57.90	0	0.00	57.50	2	2,412	0.08%
2022/12/15	1	59.80	0	0.00	58.90	1	2,412	0.04%
2022/12/13	0	0.00	2	60.00	59.20	-2	2,423	-0.08%
2022/12/12	2	57.80	0	0.00	59.50	2	2,431	0.08%
2022/12/08	0	58.60	0	0.00	58.50	0	2,507	0.00%
2022/12/07	0	0.00	0	58.60	58.50	0	2,530	0.00%
2022/12/06	0	0.00	1	59.60	59.50	-1	2,550	-0.04%
2022/12/05	1	60.50	0	0.00	61.00	1	2,535	0.04%
2022/12/02	0	0.00	1	61.50	60.80	-1	2,533	-0.04%
2022/12/01	1	60.20	0	0.00	60.10	1	2,520	0.04%
2022/11/30	0	0.00	0.1	59.80	59.90	-0.1	2,559	0.00%
2022/11/29	1	59.30	0	0.00	59.50	1	2,584	0.04%
2022/11/28	0	0.00	2.1	60.17	59.30	-2.1	2,579	-0.08%
2022/11/25	0	57.20	20	56.98	57.00	-20	2,496	-0.80%
2022/11/24	0	58.40	2	58.10	58.40	-2	2,494	-0.08%
2022/11/23	16	56.00	14	56.41	56.60	2	2,496	0.08%
2022/11/22	19	55.61	6	54.67	55.80	13	2,503	0.52%
2022/11/21	0	0.00	1	54.90	54.30	-1	2,511	-0.04%
2022/11/18	5	55.70	0	0.00	55.30	5	2,529	0.20%
2022/11/17	2	56.30	2.4	55.95	55.90	-0.4	2,533	-0.02%
2022/11/16	5	54.98	0	55.70	55.20	5	2,568	0.19%
2022/11/11	2.4	54.63	7	53.81	53.10	-4.6	2,889	-0.16%
2022/11/09	0	0.00	2	55.70	55.90	-2	2,749	-0.07%
2022/11/08	0	54.40	6	55.71	54.40	-6	2,707	-0.22%
2022/11/07	0	0.00	0.9	53.43	53.50	-0.9	2,618	-0.03%
2022/11/04	4	53.50	1.6	53.68	53.50	2.4	2,589	0.09%
2022/11/03	0	51.60	0	0.00	53.10	0	2,522	0.00%
2022/11/02	0	0.00	1.4	52.11	51.90	-1.4	2,493	-0.06%
2022/11/01	0	0.00	1.2	50.11	50.70	-1.2	2,461	-0.05%
2022/10/28	0.1	48.60	0	0.00	48.30	0.1	2,476	0.00%
2022/10/27	6	49.33	2	49.10	49.35	4	2,476	0.16%
2022/10/26	3.3	48.55	6	49.46	48.20	-2.7	2,471	-0.11%
2022/10/25	3.4	50.24	2	50.00	50.00	1.4	2,459	0.06%
2022/10/24	6	51.70	1.5	51.95	51.00	4.5	2,442	0.18%
2022/10/21	0	0.00	0.1	50.82	50.30	-0.1	2,409	0.00%
2022/10/20	1.5	50.19	0	0.00	50.30	1.5	2,390	0.06%
2022/10/19	0	0.00	1.2	53.00	51.60	-1.2	2,364	-0.05%
2022/10/18	3	50.60	4.4	50.83	51.50	-1.4	2,275	-0.06%
2022/10/17	0	47.90	1	49.25	49.45	-1	2,245	-0.04%
2022/10/14	0	49.00	1.3	48.47	49.15	-1.2	2,239	-0.05%
2022/10/13	3.5	47.84	1	46.40	46.25	2.5	2,233	0.11%
2022/10/11	2.3	49.58	0	0.00	48.85	2.3	2,200	0.10%
2022/10/07	0	0.00	0	53.10	52.60	0	2,173	0.00%
2022/10/06	0	52.20	0	0.00	52.20	0	2,177	0.00%
2022/10/05	0	0.00	3.1	52.14	51.70	-3.1	2,183	-0.14%
2022/10/04	2	50.70	2.1	51.27	51.40	-0.1	2,170	-0.01%
2022/10/03	1	48.80	1	49.35	49.80	0	2,161	0.00%
2022/09/30	0.1	48.70	0	0.00	49.80	0.1	2,167	0.01%
2022/09/29	0	0.00	2	49.80	49.80	-2	2,182	-0.09%
2022/09/28	2.3	50.33	0.5	51.00	49.50	1.8	2,208	0.08%
2022/09/27	1	51.80	2	52.15	53.60	-1	2,273	-0.04%
2022/09/26	4.1	51.90	0	0.00	51.30	4.1	2,288	0.18%
2022/09/23	2.1	54.06	2	54.60	54.60	0.1	2,271	0.00%
2022/09/22	2	56.00	0	0.00	55.70	2	2,257	0.09%
2022/09/19	2	58.00	0	59.10	57.30	2	2,247	0.09%
2022/09/16	1	59.00	0	0.00	58.90	1	2,240	0.04%
2022/09/15	0	0.00	3	60.13	60.30	-3	2,236	-0.13%
2022/09/13	0	59.19	0.1	59.20	58.90	0	2,210	0.00%
2022/09/12	1	57.50	0	0.00	58.00	1	2,208	0.05%
2022/09/08	0	0.00	1	57.20	57.70	-1	2,238	-0.04%
2022/09/07	1	56.60	0	0.00	56.60	1	2,244	0.04%
2022/09/06	2.1	57.91	3.1	59.90	58.10	-1	2,278	-0.04%
2022/09/05	2.1	57.90	0	0.00	57.80	2.1	2,240	0.09%
2022/09/02	0	0.00	25	61.12	60.90	-25	2,251	-1.11%
2022/09/01	2	60.00	0	0.00	60.50	2	2,218	0.09%
2022/08/31	0	61.10	0.3	61.06	61.80	-0.3	2,218	-0.01%
2022/08/30	1	60.10	4	61.30	61.10	-3	2,198	-0.14%
2022/08/26	0	0.00	9	60.50	60.60	-9	2,130	-0.42%
2022/08/25	5	59.24	1	59.00	59.00	4	2,116	0.19%
2022/08/24	13	59.92	0	59.70	58.90	13	2,111	0.62%
2022/08/23	2.1	61.68	0	0.00	60.90	2.1	2,081	0.10%
2022/08/22	12	62.31	4	63.90	62.80	8	2,037	0.39%
2022/08/19	18.2	60.37	8.1	62.86	62.30	10.1	1,915	0.53%
2022/08/18	0	0.00	4.1	60.13	61.90	-4.1	1,693	-0.24%
2022/08/17	0	56.50	0	0.00	56.30	0	1,708	0.00%
2022/08/16	0.1	57.20	0	0.00	56.80	0.1	1,730	0.00%
2022/08/15	0	0.00	0.1	58.50	58.20	-0.1	1,729	0.00%
2022/08/12	0	0.00	2	56.85	56.80	-2	1,730	-0.12%
2022/08/11	0.3	55.80	0	0.00	55.80	0.3	1,787	0.02%
2022/08/08	2	54.80	0.7	54.70	56.00	1.3	1,771	0.07%
2022/08/05	0	0.00	2	56.95	56.70	-2	1,759	-0.11%
2022/08/04	2	54.92	2	55.00	55.70	0	1,760	0.00%
2022/08/03	2	56.90	1	56.30	56.60	1	1,760	0.06%
2022/08/02	2.1	58.97	1	57.70	57.70	1.1	1,791	0.06%
2022/07/28	1	60.40	0	0.00	60.80	1	1,940	0.05%
2022/07/26	2.1	61.11	0	61.40	61.10	2	1,980	0.10%
2022/07/25	0	0.00	2	63.10	63.10	-2	1,990	-0.10%
2022/07/22	1	64.00	0	0.00	63.30	1	1,996	0.05%
2022/07/20	0	0.00	0.1	64.30	63.40	-0.1	2,054	0.00%
2022/07/19	0	0.00	3	62.60	62.30	-3	2,122	-0.14%
2022/07/18	0	63.10	2	63.30	63.00	-2	2,292	-0.09%
2022/07/15	1	62.50	0	0.00	62.50	1	2,303	0.04%
2022/07/14	3	59.17	3	60.92	62.30	0	2,321	0.00%
2022/07/13	5.3	59.91	0	0.00	59.00	5.3	2,314	0.23%
2022/07/12	2.1	60.98	0	0.00	60.50	2.1	2,295	0.09%
2022/07/11	3	62.90	0	0.00	62.20	3	2,306	0.13%
2022/07/08	0	0.00	2.1	66.09	65.80	-2.1	2,316	-0.09%
2022/07/07	2	61.63	2.1	63.89	64.30	0	2,330	0.00%
2022/07/06	0.1	63.04	0	0.00	61.80	0.1	2,326	0.00%
2022/07/05	4	62.55	2	63.80	64.70	2	2,343	0.09%
2022/07/01	4.1	67.25	0	0.00	65.60	4.1	2,296	0.18%
2022/06/30	3	70.73	0	0.00	69.30	3	2,309	0.13%
2022/06/29	0.1	72.20	0	0.00	72.10	0.1	2,376	0.00%
2022/06/28	1	72.80	0	0.00	72.60	1	2,469	0.04%
2022/06/27	0	0.00	0.1	74.50	74.00	-0.1	2,560	0.00%
2022/06/24	0	0.00	3	73.47	72.30	-3	2,610	-0.11%
2022/06/23	2	70.95	0	0.00	71.70	2	2,678	0.07%
2022/06/21	0	0.00	10	72.90	74.20	-10	2,922	-0.34%
2022/06/20	3	73.37	2	74.70	72.90	1	3,030	0.03%
2022/06/17	2.1	72.01	1	72.10	74.00	1.1	3,136	0.03%
2022/06/16	1	76.00	6	75.70	74.50	-5	3,133	-0.16%
2022/06/15	16.2	76.03	0	0.00	75.70	16.2	3,125	0.52%
2022/06/14	3	78.90	0	0.00	78.50	3	3,095	0.10%
2022/06/13	2.2	79.30	1	79.80	79.70	1.2	3,072	0.04%
2022/06/10	1.1	82.83	0	0.00	83.20	1.1	3,034	0.04%
2022/06/09	2	84.05	0	0.00	83.90	2	3,029	0.07%
2022/06/08	2	86.00	0	0.00	85.50	2	3,016	0.07%
2022/06/07	10	87.30	0	0.00	86.40	10	3,054	0.33%
2022/06/02	6	88.05	0	0.00	88.10	6	3,112	0.19%
2022/06/01	0	0.00	0	89.90	89.80	0	3,228	0.00%
2022/05/31	2	90.71	1	89.83	91.20	1	3,297	0.03%
2022/05/30	1	88.20	0	0.00	87.60	1	3,379	0.03%
2022/05/27	1	88.50	0	0.00	87.20	1	3,390	0.03%
2022/05/25	0	0.00	15	89.27	88.60	-15	3,438	-0.44%
2022/05/24	0.1	89.40	2	89.20	88.60	-1.9	3,449	-0.06%
2022/05/19	0.1	91.40	1	88.70	91.70	-0.9	3,504	-0.03%
2022/05/17	1	94.40	1	94.40	94.40	0	3,498	0.00%
2022/05/16	0	0.00	4	94.10	93.70	-4	3,553	-0.11%
2022/05/12	0.1	95.50	3	94.30	92.80	-2.9	3,665	-0.08%
2022/05/11	0	0.00	0.1	99.90	96.20	-0.1	3,722	0.00%
2022/05/10	4.1	95.87	3	96.90	95.20	1.1	3,762	0.03%
2022/05/09	3.1	99.49	2	98.90	97.20	1.1	3,928	0.03%
2022/05/06	2	100.25	4	100.05	99.70	-2	4,134	-0.05%
2022/05/05	3	103.33	5.1	103.30	104.00	-2.1	4,176	-0.05%
2022/05/04	0	0.00	3.1	99.79	100.00	-3.1	4,157	-0.08%
2022/05/03	0.1	96.94	1	96.20	97.20	-0.9	4,206	-0.02%
2022/04/29	1	95.40	1.1	96.02	95.40	-0.1	4,268	0.00%
2022/04/28	4	93.90	3	94.00	93.90	1	4,311	0.02%
2022/04/27	3	93.47	1	92.20	94.00	2	4,363	0.05%
2022/04/26	0.1	90.70	6.1	92.89	94.30	-6	4,393	-0.14%
2022/04/25	0.1	90.40	5	91.68	94.80	-4.9	4,461	-0.11%
2022/04/22	7.2	96.67	0.1	95.40	94.50	7.1	4,492	0.16%
2022/04/21	1	105.00	0	106.00	105.00	1	4,436	0.02%
2022/04/20	1	103.55	2.1	104.46	105.00	-1	4,574	-0.02%
2022/04/18	0	0.00	2	99.85	99.60	-2	4,803	-0.04%
2022/04/15	0.1	99.70	3	100.50	99.40	-3	4,935	-0.06%
2022/04/14	0.1	103.50	0	104.50	103.50	0	5,053	0.00%
2022/04/13	0	0.00	0.1	104.00	103.50	-0.1	5,261	0.00%
2022/04/11	1.1	100.33	0	0.00	98.80	1.1	5,549	0.02%
2022/04/07	0	0.00	0.1	102.00	102.00	-0.1	5,729	0.00%
2022/03/31	2.1	106.78	1	107.50	106.00	1.1	6,026	0.02%
2022/03/30	0	0.00	2	106.00	105.50	-2	6,178	-0.03%
2022/03/29	4	105.63	1	105.04	105.50	3	6,384	0.05%
2022/03/28	2	105.00	1.1	101.50	105.50	0.9	6,557	0.01%
2022/03/25	1	106.00	3.1	107.46	104.50	-2.1	6,734	-0.03%
2022/03/24	4.1	106.81	5	106.10	107.50	-0.9	6,998	-0.01%
2022/03/23	5	101.30	1.2	103.98	102.50	3.9	7,083	0.05%
2022/03/22	2	102.50	11.4	102.22	102.50	-9.4	7,145	-0.13%
2022/03/21	0	97.80	1.1	97.35	97.50	-1.1	7,026	-0.02%
2022/03/18	2	94.16	1	93.90	94.20	1	7,013	0.01%
2022/03/17	0	0.00	0.1	93.50	93.70	-0.1	7,026	0.00%
2022/03/16	0	89.10	0	0.00	89.60	0	7,022	0.00%
2022/03/15	0.1	91.50	0	0.00	89.40	0.1	7,060	0.00%
2022/03/14	0	93.50	1	93.20	93.60	-1	7,065	-0.01%
2022/03/11	0	0.00	0	94.90	94.60	0	7,133	0.00%
2022/03/10	1	94.71	2	94.75	94.80	-1	7,199	-0.01%
2022/03/09	1	89.70	0	0.00	91.80	1	7,342	0.01%
2022/03/08	3	91.23	2	90.30	89.60	1	7,673	0.01%
2022/03/07	3	90.23	2	90.60	90.80	1	7,944	0.01%
2022/03/04	0.2	93.75	0	0.00	92.30	0.2	8,202	0.00%
2022/03/03	1.1	97.94	0	0.00	96.00	1.1	8,209	0.01%
2022/03/02	1	99.50	0	0.00	98.60	1	8,153	0.01%
2022/03/01	3	99.97	0	0.00	99.90	3	8,161	0.04%
2022/02/25	2	100.50	0	0.00	99.40	2	8,214	0.02%
2022/02/24	1.2	100.05	0	0.00	100.50	1.2	8,294	0.01%
2022/02/23	0	0.00	1	104.47	104.00	-1	8,512	-0.01%
2022/02/22	1	101.01	0	0.00	101.00	1	8,698	0.01%
2022/02/21	1	102.50	0	0.00	104.00	1	8,755	0.01%
2022/02/18	1	103.00	0	0.00	103.00	1	8,839	0.01%
2022/02/17	1	106.50	4	105.88	104.00	-3	8,972	-0.03%
2022/02/16	5	105.70	3	106.17	105.50	2	9,115	0.02%
2022/02/15	3	104.17	2	105.00	102.00	1	9,329	0.01%
2022/02/14	7.1	105.08	7	104.71	102.00	0.1	9,571	0.00%
2022/02/11	1.1	107.48	4.1	107.01	107.00	-3	9,870	-0.03%
2022/02/10	16	104.78	4	104.00	104.50	12	10,054	0.12%
2022/02/09	8	103.76	10	104.80	105.50	-2	10,128	-0.02%
2022/02/08	24.2	107.03	0	0.00	105.50	24.2	10,138	0.24%
2022/02/07	3	114.33	4	116.00	117.00	-1	10,163	-0.01%
2022/01/26	9	116.06	8	115.75	113.50	1	10,170	0.01%
2022/01/25	17.1	117.49	12	118.08	115.00	5.1	10,232	0.05%
2022/01/24	8	118.25	10	119.05	119.00	-2	10,245	-0.02%
2022/01/21	9	122.78	10	123.10	121.00	-1	10,262	-0.01%
2022/01/20	8	124.56	2	124.00	125.50	6	10,259	0.06%
2022/01/19	5	123.90	6	124.08	124.50	-1	10,282	-0.01%
2022/01/18	11	125.77	6	127.17	123.00	5	10,409	0.05%
2022/01/17	4	122.63	3	124.83	127.50	1	10,437	0.01%
2022/01/14	24	125.96	21	122.10	126.00	3	10,538	0.03%
2022/01/13	13	122.85	13	122.69	122.50	0	10,540	0.00%
2022/01/12	9	126.39	5	125.30	126.50	4	10,553	0.04%
2022/01/11	16	128.75	17	131.06	129.00	-1	10,539	-0.01%
2022/01/10	3	131.17	5	132.20	129.00	-2	10,515	-0.02%
2022/01/07	9	128.78	8	133.75	125.00	1	10,675	0.01%
2022/01/06	15	133.77	65	134.99	137.00	-50	10,737	-0.47%
2022/01/05	38	130.68	10	129.15	128.50	28	10,568	0.26%
2022/01/04	29.1	134.03	24.1	132.38	132.50	5	10,402	0.05%
2022/01/03	12	133.09	11	134.55	134.50	1	10,361	0.01%
2021/12/30	1	131.00	6.2	130.15	130.50	-5.2	10,330	-0.05%
2021/12/29	5	126.30	45	128.98	129.00	-40	10,231	-0.39%
2021/12/28	8	125.56	8	127.00	127.00	0	10,118	0.00%
2021/12/27	1	119.50	3	123.00	124.00	-2	10,047	-0.02%
2021/12/24	9	120.85	1	126.00	123.00	8	10,005	0.08%
2021/12/23	8	124.69	11.5	127.19	129.00	-3.5	9,825	-0.04%
2021/12/22	5.2	118.42	15.1	118.95	117.50	-9.9	9,611	-0.10%
2021/12/21	8	115.94	12	115.33	118.00	-4	9,542	-0.04%
2021/12/20	20	112.63	24.5	115.28	114.00	-4.5	9,781	-0.05%
2021/12/17	9.1	105.45	5	104.60	108.00	4.1	9,552	0.04%
2021/12/16	9	100.69	16	100.15	102.50	-7	9,333	-0.08%
2021/12/15	2	96.60	0	0.00	96.00	2	9,206	0.02%
2021/12/14	1.1	94.75	2	96.42	94.20	-0.9	9,242	-0.01%
2021/12/13	1.1	95.59	2	95.70	95.20	-0.9	9,303	-0.01%
2021/12/10	1	93.50	0	0.00	95.10	1	9,540	0.01%
2021/12/09	7	96.47	0	0.00	95.00	7	9,626	0.07%
2021/12/08	7	95.96	1	95.70	95.40	6	9,715	0.06%
2021/12/07	9	94.66	0	0.00	93.60	9	10,136	0.09%
2021/12/03	1.3	97.70	2.1	97.11	96.30	-0.7	10,554	-0.01%
2021/12/02	8.2	98.63	12.1	97.96	98.30	-3.9	10,616	-0.04%
2021/12/01	57.2	103.42	1.1	103.00	103.00	56.1	10,358	0.54%
2021/11/30	9	106.78	14.2	110.68	114.00	-5.2	10,353	-0.05%
2021/11/29	2.1	100.11	2	103.75	104.00	0.1	10,326	0.00%
2021/11/26	0.1	102.50	4	100.95	101.50	-3.9	10,376	-0.04%
2021/11/25	0	0.00	0.1	100.00	100.00	-0.1	10,365	0.00%
2021/11/24	0.1	101.00	0	0.00	101.50	0.1	10,336	0.00%
2021/11/23	2	99.82	0	0.00	99.00	2	10,249	0.02%
2021/11/22	3	104.86	5	106.48	102.50	-2	10,121	-0.02%
2021/11/19	7.3	103.60	5.1	104.49	103.00	2.2	9,883	0.02%
2021/11/18	11	101.23	11.2	103.09	103.00	-0.2	9,661	0.00%
2021/11/17	4.1	102.25	1	102.50	103.00	3.1	9,585	0.03%
2021/11/16	7	99.89	37.2	98.65	100.50	-30.2	9,481	-0.32%
2021/11/15	43.1	103.35	44	102.28	103.50	-0.9	9,310	-0.01%
2021/11/12	31.2	99.75	0.2	99.38	98.90	31	9,148	0.34%
2021/11/11	1	100.39	3	94.80	101.50	-2	8,880	-0.02%
2021/11/10	18.2	92.79	17.1	91.93	92.30	1.1	8,609	0.01%
2021/11/09	33.1	89.56	43	89.72	93.60	-9.9	8,228	-0.12%
2021/11/08	16	85.30	4	85.35	85.10	12	7,972	0.15%
2021/11/05	10.1	84.80	16	84.49	85.00	-6	7,842	-0.08%
2021/11/04	63	83.97	61.1	84.26	84.80	2	7,630	0.03%
2021/11/03	24.1	79.93	4	78.75	79.90	20.1	7,371	0.27%
2021/11/02	6	79.67	5	76.50	76.30	1	7,284	0.01%
2021/11/01	1.1	78.90	2	79.60	80.00	-0.9	7,196	-0.01%
2021/10/29	2	78.00	3	76.43	78.00	-1	7,122	-0.01%
2021/10/28	0	0.00	2	74.00	74.40	-2	7,055	-0.03%
2021/10/27	2	75.60	0	0.00	75.60	2	7,006	0.03%
2021/10/26	1	75.00	8	76.36	75.10	-7	6,952	-0.10%
2021/10/25	11	78.92	23.1	78.00	77.50	-12.1	6,781	-0.18%
2021/10/22	29	81.32	14	79.96	80.80	15	6,653	0.23%
2021/10/21	6	79.47	2.1	78.45	78.20	3.9	6,455	0.06%
2021/10/20	34	79.46	39.3	77.72	77.90	-5.3	6,355	-0.08%
2021/10/19	5	77.98	2	77.75	78.50	3	6,208	0.05%
2021/10/18	1	75.50	1	75.90	77.30	0	6,132	0.00%
2021/10/15	12	74.85	10	75.67	76.00	2	6,050	0.03%
2021/10/14	2	73.06	2	74.10	73.90	0	5,766	0.00%
2021/10/13	1	72.10	0	71.20	70.80	1	5,597	0.02%
2021/10/12	1	71.12	7	71.20	72.00	-6	5,590	-0.11%
2021/10/08	12	71.05	8	70.83	70.80	4	5,584	0.07%
2021/10/07	1	71.00	1	71.68	70.80	0	5,641	0.00%
2021/10/06	1	68.72	0	0.00	68.70	1	5,580	0.02%
2021/10/05	1	68.40	0	0.00	68.70	1	5,539	0.02%
2021/10/04	0	0.00	1	66.00	65.00	-1	5,466	-0.02%
2021/10/01	3	66.77	0	65.43	65.10	3	5,413	0.05%
2021/09/30	0.1	68.20	3	69.63	68.00	-2.9	5,326	-0.06%
2021/09/29	1	69.80	0	69.50	69.50	1	5,269	0.02%
2021/09/28	4	72.98	1	71.80	72.60	3	5,202	0.06%
2021/09/27	3.1	74.87	2	75.35	73.10	1.1	5,041	0.02%
2021/09/24	3.1	70.81	1	69.50	71.30	2.1	4,553	0.05%
2021/09/23	1	69.10	0	0.00	69.00	1	4,403	0.02%
2021/09/22	0	68.20	0	0.00	68.30	0	4,354	0.00%
2021/09/17	1	68.60	7	68.31	68.70	-6	4,283	-0.14%
2021/09/16	1	67.30	0	0.00	67.00	1	4,227	0.02%
2021/09/15	0	0.00	11	67.57	68.90	-11	4,143	-0.27%
2021/09/14	1	70.80	0	0.00	70.30	1	3,902	0.03%
2021/09/13	1	71.40	1	72.50	73.00	0	3,808	0.00%
2021/09/10	6	72.25	2	72.75	73.10	4	3,676	0.11%
2021/09/09	8	71.53	17	70.76	71.50	-9	3,227	-0.28%
2021/09/08	1	66.60	3	65.20	66.80	-2	2,827	-0.07%
2021/09/07	2	68.40	4	68.00	69.90	-2	2,656	-0.08%
2021/09/06	7	68.23	4	68.05	68.40	3	2,407	0.12%
2021/09/03	16.4	69.66	22	69.74	70.50	-5.6	2,298	-0.24%
2021/09/02	24	67.80	21	68.20	68.60	3	1,979	0.15%
2021/09/01	1	66.20	2	65.55	65.80	-1	1,608	-0.06%
2021/08/31	1	61.50	1	62.00	62.00	0	1,458	0.00%
2021/08/19	0	0.00	1	54.60	54.40	-1	1,433	-0.07%
2021/08/17	0	0.00	2	54.50	54.50	-2	1,443	-0.14%
2021/08/12	0	0.00	2	57.50	57.70	-2	1,501	-0.13%
2021/08/11	0	0.00	6	57.30	57.30	-6	1,563	-0.38%
2021/08/10	0	0.00	2	58.50	58.40	-2	1,590	-0.13%
2021/08/06	0	0.00	2	60.60	61.00	-2	1,715	-0.12%
2021/08/05	2	60.45	1	62.10	60.40	1	1,783	0.06%
2021/08/04	1	61.00	3	60.43	61.00	-2	1,826	-0.11%
2021/07/28	0	0.00	6	58.68	58.50	-6	1,986	-0.30%
2021/07/27	1	59.90	0	0.00	59.60	1	2,002	0.05%
2021/07/26	6	59.83	0	0.00	59.70	6	2,010	0.30%
2021/07/23	0	0.00	1	61.40	60.50	-1	2,006	-0.05%
2021/07/22	1	62.20	1	62.40	62.30	0	2,060	0.00%
2021/07/19	0	0.00	1	60.60	59.80	-1	2,021	-0.05%
2021/07/16	6	63.50	5	63.40	63.60	1	2,038	0.05%
2021/07/15	13	65.11	2	64.20	64.30	11	2,037	0.54%
2021/07/14	4	63.78	20	64.11	65.40	-16	1,996	-0.80%
2021/07/13	0	0.00	7	62.36	60.70	-7	1,931	-0.36%
2021/07/12	0	0.00	1	59.80	60.00	-1	1,946	-0.05%
2021/07/08	10	60.00	0	0.00	59.70	10	2,047	0.49%
2021/07/06	0	0.00	1	61.60	60.70	-1	2,123	-0.05%
2021/07/05	0	0.00	1	61.80	62.80	-1	2,131	-0.05%
2021/07/02	1	59.30	0	0.00	59.30	1	2,135	0.05%
2021/06/25	3	60.50	1	60.50	61.10	2	2,239	0.09%
2021/06/24	0	0.00	1	61.20	61.20	-1	2,242	-0.04%
2021/06/23	1	58.20	1	59.70	60.30	0	2,233	0.00%
2021/06/22	0	0.00	1	59.40	58.00	-1	2,220	-0.05%
2021/06/18	0	0.00	1	59.80	59.90	-1	2,215	-0.05%
2021/06/16	1	58.50	0	0.00	58.30	1	2,240	0.04%
2021/06/11	1	56.80	0	0.00	56.80	1	2,269	0.04%
2021/06/08	2	55.10	0	0.00	55.10	2	2,322	0.09%
2021/06/07	1	54.00	1	54.20	54.50	0	2,344	0.00%
2021/05/28	0	0.00	1	55.50	55.70	-1	2,548	-0.04%
2021/05/27	1	53.70	0	0.00	55.10	1	2,588	0.04%
2021/05/25	0	0.00	1	54.40	55.20	-1	2,608	-0.04%
2021/05/24	3	53.27	2	53.60	53.70	1	2,607	0.04%
2021/05/21	1	51.50	1	52.00	52.40	0	2,605	0.00%
2021/05/20	1	50.50	1	51.00	50.40	0	2,601	0.00%
2021/05/19	2	50.65	2	51.15	51.90	0	2,594	0.00%
2021/05/18	1	45.15	1	46.40	48.10	0	2,595	0.00%
2021/05/17	0	0.00	1	44.60	44.55	-1	2,584	-0.04%
2021/05/14	2	49.68	1	50.80	49.50	1	2,540	0.04%
2021/05/13	1	51.00	1	52.60	50.80	0	2,494	0.00%
2021/05/12	2	55.75	6	56.05	55.20	-4	2,437	-0.16%
2021/05/11	5	61.48	0	0.00	61.30	5	2,407	0.21%
2021/05/10	1	68.10	0	0.00	68.10	1	2,333	0.04%
2021/05/07	1	68.30	9	68.96	68.80	-8	2,344	-0.34%
2021/05/06	1	67.80	0	0.00	67.90	1	2,357	0.04%
2021/05/05	0	0.00	1	67.00	66.50	-1	2,436	-0.04%
2021/05/04	0	0.00	1	65.30	65.80	-1	2,472	-0.04%
2021/05/03	0	0.00	2	66.00	65.20	-2	2,493	-0.08%
2021/04/29	3	66.80	0	0.00	66.80	3	2,494	0.12%
2021/04/28	7	68.37	0	0.00	67.80	7	2,506	0.28%
2021/04/27	0	0.00	3	67.50	67.50	-3	2,459	-0.12%
2021/04/26	0	0.00	10	67.00	67.00	-10	2,471	-0.40%
2021/04/23	0	0.00	1	66.30	67.00	-1	2,476	-0.04%
2021/04/22	8	67.36	5	67.00	66.80	3	2,524	0.12%
2021/04/21	1	68.00	1	68.00	67.90	0	2,556	0.00%
2021/04/20	7	66.79	5	67.40	67.20	2	2,535	0.08%
2021/04/19	6	67.28	6	67.17	67.20	0	2,565	0.00%
2021/04/16	0	0.00	11	64.88	65.90	-11	2,547	-0.43%
2021/04/15	1	64.00	2	63.55	64.00	-1	2,554	-0.04%
2021/04/14	13	62.68	0	0.00	62.00	13	2,567	0.51%
2021/04/13	11	64.76	16	64.70	64.30	-5	2,516	-0.20%
2021/04/12	0	0.00	1	66.40	66.10	-1	2,473	-0.04%
2021/04/06	6	67.22	0	0.00	66.80	6	2,449	0.24%
2021/04/01	1	66.90	0	0.00	66.70	1	2,460	0.04%
2021/03/30	0	0.00	1	66.90	67.00	-1	2,504	-0.04%
2021/03/29	3	66.97	0	0.00	67.10	3	2,528	0.12%
2021/03/25	3	66.50	1	66.50	66.30	2	2,685	0.07%
2021/03/24	0	0.00	1	66.60	66.70	-1	2,711	-0.04%
2021/03/22	2	67.00	1	66.90	66.80	1	2,734	0.04%
2021/03/19	0	0.00	1	67.10	67.40	-1	2,732	-0.04%
2021/03/18	3	67.50	3	67.30	67.40	0	2,752	0.00%
2021/03/17	3	68.20	0	0.00	67.70	3	2,780	0.11%
2021/03/15	0	0.00	1	67.90	68.10	-1	2,841	-0.04%
2021/03/12	8	67.80	1	68.30	67.90	7	2,845	0.25%
2021/03/11	6	67.78	0	0.00	68.10	6	2,887	0.21%
2021/03/10	6	67.42	0	0.00	67.70	6	2,882	0.21%
2021/03/09	3	67.00	0	0.00	67.00	3	2,885	0.10%
2021/03/08	0	0.00	1	68.90	67.90	-1	2,871	-0.03%
2021/03/04	6	68.50	0	0.00	68.20	6	2,914	0.21%
2021/03/03	2	71.70	3	71.80	71.10	-1	2,864	-0.03%
2021/02/26	0	0.00	20	70.58	71.20	-20	2,859	-0.70%
2021/02/24	6	70.35	0	0.00	70.30	6	2,864	0.21%
2021/02/23	1	70.00	1	70.30	70.40	0	2,862	0.00%
2021/02/22	0	0.00	2	71.30	71.20	-2	2,930	-0.07%
2021/02/19	0	0.00	4.1	70.98	71.20	-4.1	2,941	-0.14%
2021/02/18	2	71.30	18	71.43	71.20	-16	2,978	-0.54%
2021/02/17	20	68.93	0	0.00	69.30	20	3,011	0.66%
2021/02/05	3	67.87	0	0.00	68.00	3	2,993	0.10%
2021/02/02	2	67.40	0	0.00	67.00	2	3,048	0.07%
2021/02/01	3	67.70	5	67.62	67.90	-2	3,032	-0.07%
2021/01/29	10	69.81	0	0.00	68.80	10	3,112	0.32%
2021/01/28	11	70.28	1	70.50	70.20	10	3,078	0.32%
2021/01/27	8	70.33	38	70.51	71.70	-30	3,027	-0.99%
2021/01/26	5.1	68.80	0	0.00	68.60	5.1	2,911	0.17%
2021/01/25	13	68.92	7	70.10	69.00	6	2,864	0.21%
2021/01/21	2	68.65	1	67.90	67.90	1	2,850	0.04%
2021/01/20	1	67.80	1	69.20	68.50	0	2,870	0.00%
2021/01/19	0	0.00	1	69.20	68.80	-1	2,868	-0.03%
2021/01/18	1	67.80	0	0.00	68.40	1	2,847	0.04%
2021/01/15	4	69.65	0	0.00	68.90	4	2,838	0.14%
2021/01/14	1	69.40	1	70.30	70.90	0	2,786	0.00%
2021/01/13	3	67.80	0	0.00	68.10	3	2,736	0.11%
2021/01/12	1	67.50	0	0.00	66.70	1	2,719	0.04%
2021/01/11	8	69.30	0	0.00	68.90	8	2,692	0.30%
2021/01/06	2	69.10	0	0.00	68.30	2	2,634	0.08%
2021/01/04	5	69.80	0	0.00	69.40	5	2,608	0.19%
2020/12/31	2	68.85	2	68.60	68.60	0	2,582	0.00%
2020/12/30	0	0.00	3	68.60	68.70	-3	2,597	-0.12%
2020/12/25	0	0.00	1	69.60	68.80	-1	2,581	-0.04%
2020/12/24	0	0.00	1	70.20	70.20	-1	2,571	-0.04%
2020/12/21	2	68.50	0	0.00	68.30	2	2,515	0.08%
2020/12/18	3	70.47	0	0.00	70.50	3	2,586	0.12%
2020/12/11	0	0.00	4	73.10	72.60	-4	2,810	-0.14%
2020/12/07	5	77.30	2	79.05	77.30	3	2,949	0.10%
2020/11/30	5	82.30	1	82.10	81.30	4	2,889	0.14%
2020/11/27	3	83.50	2	85.15	83.40	1	2,869	0.03%
2020/11/26	0	0.00	2	83.35	84.10	-2	2,840	-0.07%
2020/11/24	0	0.00	6	82.10	81.30	-6	2,831	-0.21%
2020/11/23	1	81.40	5	81.50	81.50	-4	2,871	-0.14%
2020/11/20	5	82.64	3	82.67	82.90	2	2,874	0.07%
2020/11/19	17	82.57	15	82.89	82.40	2	2,877	0.07%
2020/11/18	6	82.60	1	82.10	82.40	5	2,826	0.18%
2020/11/17	3	81.80	5	81.00	81.60	-2	2,822	-0.07%
2020/11/16	1	81.30	0	0.00	81.80	1	2,855	0.04%
2020/11/12	0	0.00	1	79.30	79.00	-1	2,857	-0.03%
2020/11/11	5	79.82	0	0.00	79.70	5	2,871	0.17%
2020/11/09	1	77.80	0	0.00	78.50	1	2,982	0.03%
2020/11/06	5	78.06	4	79.05	78.50	1	3,079	0.03%
2020/11/03	1	75.90	5	76.00	74.90	-4	3,232	-0.12%
2020/11/02	2	73.90	0	0.00	75.20	2	3,373	0.06%
2020/10/30	5	75.30	2	74.50	74.10	3	3,595	0.08%
2020/10/29	1	76.60	0	0.00	76.20	1	3,641	0.03%
2020/10/28	1	75.20	1	75.90	75.40	0	3,735	0.00%
2020/10/27	0	0.00	1	74.50	74.30	-1	3,751	-0.03%
2020/10/21	0	0.00	1	72.10	72.90	-1	4,023	-0.02%
2020/10/16	1	70.60	6	70.70	70.70	-5	4,260	-0.12%
2020/10/15	1	71.10	0	0.00	70.90	1	4,345	0.02%
2020/10/07	1	73.50	0	0.00	72.90	1	4,600	0.02%
2020/10/06	1	72.30	0	0.00	71.70	1	4,641	0.02%
2020/10/05	1	73.00	0	0.00	73.00	1	4,684	0.02%
2020/09/30	3	72.20	0	0.00	72.20	3	4,830	0.06%
2020/09/25	1	72.60	15	72.28	72.40	-14	5,108	-0.27%
2020/09/24	0	0.00	2	74.60	74.60	-2	5,324	-0.04%
2020/09/23	16	80.42	4	79.25	77.30	12	5,685	0.21%
2020/09/22	2	78.00	2	77.95	78.30	0	5,668	0.00%
2020/09/21	0	0.00	19	78.35	78.30	-19	5,672	-0.33%
2020/09/17	1	77.70	3	77.17	78.10	-2	5,617	-0.04%
2020/09/16	14	77.94	3	77.70	78.00	11	5,632	0.20%
2020/09/15	12	76.85	13	75.48	77.10	-1	5,684	-0.02%
2020/09/14	26	74.59	16	73.18	74.20	10	5,814	0.17%
2020/09/11	0	0.00	4	69.80	71.00	-4	5,733	-0.07%
2020/09/10	4	71.00	0	0.00	70.70	4	5,824	0.07%
2020/09/08	1	71.40	0	0.00	71.40	1	6,064	0.02%
2020/09/04	3	71.53	1	71.40	71.70	2	6,164	0.03%
2020/09/02	0	0.00	4	71.20	70.80	-4	6,193	-0.06%
2020/09/01	3	70.50	0	0.00	71.00	3	6,217	0.05%
2020/08/31	0	0.00	3	72.63	72.30	-3	6,318	-0.05%
2020/08/28	0	0.00	2	71.50	70.80	-2	6,344	-0.03%
2020/08/27	2	72.50	2	73.50	72.30	0	6,351	0.00%
2020/08/25	1	72.80	1	71.90	72.10	0	6,399	0.00%
2020/08/24	4	72.60	8	73.10	72.60	-4	6,414	-0.06%
2020/08/21	2	72.40	0	0.00	72.40	2	6,432	0.03%
2020/08/20	6	70.40	1	71.70	70.50	5	6,500	0.08%
2020/08/18	5	75.68	4	75.45	75.20	1	6,665	0.02%
2020/08/17	8	74.91	11	75.37	76.20	-3	6,804	-0.04%
2020/08/14	5	76.30	2	76.20	76.90	3	7,144	0.04%
2020/08/12	2	74.15	41	73.00	73.20	-39	7,304	-0.53%
2020/08/11	41	76.51	1	75.30	75.80	40	7,256	0.55%
2020/08/10	1	76.30	2	75.40	74.40	-1	7,261	-0.01%
2020/08/07	0	0.00	2	77.20	76.30	-2	7,369	-0.03%
2020/08/06	4	80.88	22	80.90	79.60	-18	7,356	-0.24%
2020/08/05	23	82.58	0	0.00	83.10	23	7,623	0.30%
2020/08/04	2	74.70	4	76.10	75.80	-2	7,502	-0.03%
2020/08/03	1	73.70	0	0.00	73.70	1	7,519	0.01%
2020/07/30	0	0.00	13	80.10	79.60	-13	8,002	-0.16%
2020/07/29	0	0.00	20	80.70	80.10	-20	8,006	-0.25%
2020/07/28	33	81.72	1	82.00	82.00	32	8,007	0.40%
2020/07/24	3	83.57	12	82.47	80.80	-9	8,093	-0.11%
2020/07/23	0	0.00	10	81.10	83.10	-10	8,153	-0.12%
2020/07/22	8	81.94	4	81.90	82.40	4	8,100	0.05%
2020/07/21	0	0.00	9	80.70	81.80	-9	8,102	-0.11%
2020/07/17	10	80.96	12	82.06	78.90	-2	8,302	-0.02%
2020/07/16	10	80.00	8	79.30	79.60	2	8,376	0.02%
2020/07/15	9	78.76	1	79.30	78.00	8	8,442	0.09%
2020/07/13	4	77.88	4	78.10	77.70	0	8,523	0.00%
2020/07/10	15	78.69	15	79.27	77.70	0	8,572	0.00%
2020/07/09	23	82.16	23	82.08	81.10	0	8,601	0.00%
2020/07/08	24	80.82	13	80.96	81.60	11	8,613	0.13%
2020/07/07	3	81.23	0	0.00	79.80	3	8,630	0.03%
2020/07/06	46	80.30	47	80.35	78.90	-1	8,763	-0.01%
2020/07/03	12	78.99	12	78.45	78.00	0	8,994	0.00%
2020/07/02	45	73.88	46	77.22	79.40	-1	8,939	-0.01%
2020/07/01	10	72.34	23	71.98	72.20	-13	8,738	-0.15%
2020/06/30	1	69.00	16	69.10	69.10	-15	8,712	-0.17%
2020/06/29	2	69.60	0	0.00	69.10	2	8,739	0.02%
2020/06/24	3	70.57	0	0.00	70.80	3	8,718	0.03%
2020/06/23	12	71.20	1	71.10	70.60	11	8,835	0.12%
2020/06/22	10	72.21	4	72.63	72.30	6	8,839	0.07%
2020/06/19	18	72.37	22	72.50	73.60	-4	8,860	-0.05%
2020/06/18	0	0.00	2	69.70	69.40	-2	8,725	-0.02%
2020/06/17	10	70.14	4	69.30	69.00	6	8,838	0.07%
2020/06/16	16	70.01	6	70.13	70.60	10	8,860	0.11%
2020/06/15	3	67.57	2	67.95	67.30	1	8,868	0.01%
2020/06/11	1	66.70	3	66.00	65.20	-2	9,095	-0.02%
2020/06/09	0	0.00	3	67.30	66.20	-3	9,234	-0.03%
2020/06/05	3	66.70	1	67.50	67.30	2	9,400	0.02%
2020/06/04	1	69.90	0	0.00	69.80	1	9,466	0.01%
2020/06/03	1	69.10	3	70.03	70.20	-2	9,620	-0.02%
2020/06/02	1	69.20	1	69.80	69.00	0	9,744	0.00%
2020/06/01	1	69.90	0	0.00	69.60	1	9,816	0.01%
2020/05/29	12	68.27	10	68.30	68.70	2	9,858	0.02%
2020/05/28	0	0.00	12	67.93	68.10	-12	10,032	-0.12%
2020/05/27	3	67.53	2	67.60	68.10	1	10,091	0.01%
2020/05/26	34	69.66	34	69.01	68.20	0	10,310	0.00%
2020/05/25	16	71.88	9	70.91	72.50	7	10,445	0.07%
2020/05/22	42	70.85	36	70.10	69.70	6	10,475	0.06%
2020/05/21	43	68.02	49	68.34	71.50	-6	10,464	-0.06%
2020/05/20	5	64.48	2	63.95	65.00	3	10,220	0.03%
2020/05/19	2	62.70	19	62.74	62.90	-17	10,586	-0.16%
2020/05/15	5	61.52	1	60.90	60.80	4	10,820	0.04%
2020/05/14	43	63.53	42.2	62.37	60.60	0.8	11,202	0.01%
2020/05/13	3	62.13	12.1	62.49	61.90	-9.1	11,770	-0.08%
2020/05/12	61	62.99	41	62.67	62.10	20	12,247	0.16%
2020/05/11	1	61.40	0	0.00	61.40	1	12,047	0.01%
2020/05/08	0.1	59.90	6	60.28	60.20	-6	12,006	-0.05%
2020/05/07	12.1	60.40	12	61.14	60.10	0.1	12,034	0.00%
2020/05/06	19	57.48	15	58.01	58.60	4	11,835	0.03%
2020/05/04	1	55.00	0	0.00	55.10	1	11,850	0.01%
2020/04/29	6	57.33	6	56.67	56.30	0	12,041	0.00%
2020/04/28	0.1	57.10	2.3	56.67	57.20	-2.2	12,202	-0.02%
2020/04/27	0	0.00	2	54.25	54.00	-2	12,135	-0.02%
2020/04/24	10	54.60	10	54.30	54.00	0	12,214	0.00%
2020/04/23	13	56.40	17	54.84	54.60	-4	12,367	-0.03%
2020/04/22	2.1	54.56	5	55.12	55.90	-2.9	12,442	-0.02%
2020/04/21	9	54.60	13.1	54.23	54.00	-4.1	12,394	-0.03%
2020/04/20	3	53.20	8	53.73	53.40	-5	12,231	-0.04%
2020/04/17	13	53.50	5	53.30	52.00	8	12,138	0.07%
2020/04/16	1.1	52.79	5	52.80	53.40	-3.9	12,063	-0.03%
2020/04/15	13	53.53	8.1	53.71	53.00	4.9	12,025	0.04%
2020/04/14	14	53.44	13	53.82	54.00	1	11,926	0.01%
2020/04/13	15	54.24	15	53.80	53.10	0	11,862	0.00%
2020/04/10	13	52.72	41	52.34	52.50	-28	11,721	-0.24%
2020/04/09	72.1	53.39	53	52.63	52.80	19.1	11,677	0.16%
2020/04/08	42.1	50.59	34	51.14	51.80	8.1	11,479	0.07%
2020/04/07	15	47.16	22	47.11	48.40	-7	11,116	-0.06%
2020/04/06	6	43.23	10	44.30	44.00	-4	10,970	-0.04%
2020/04/01	2	45.38	5	46.12	45.50	-3	10,811	-0.03%
2020/03/31	3	47.52	1	49.60	47.10	2	10,793	0.02%
2020/03/30	1	48.50	4	48.14	48.70	-3	10,818	-0.03%
2020/03/27	5	50.32	6	50.93	48.40	-1	10,907	-0.01%
2020/03/26	1	51.20	3	51.20	51.80	-2	10,903	-0.02%
2020/03/25	15	52.64	10.2	52.82	51.40	4.8	10,937	0.04%
2020/03/24	5.1	52.68	6	52.40	52.50	-0.9	10,937	-0.01%
2020/03/23	9	50.82	5.3	51.92	51.00	3.7	10,976	0.03%
2020/03/20	2	50.40	1	51.40	51.40	1	10,835	0.01%
2020/03/19	12	49.86	14	48.19	47.20	-2	10,721	-0.02%
2020/03/18	19	52.02	21	51.73	50.50	-2	10,591	-0.02%
2020/03/17	6.2	48.44	3	47.63	49.15	3.2	10,397	0.03%
2020/03/16	1	48.90	1	47.00	46.55	0	10,242	0.00%
2020/03/13	5	47.17	4	47.49	49.45	1	10,142	0.01%
2020/03/12	5	51.76	4	51.60	50.00	1	10,088	0.01%
2020/03/11	2	54.15	4	55.10	54.20	-2	9,966	-0.02%
2020/03/10	17.1	52.77	9	53.03	55.20	8.1	9,869	0.08%
2020/03/09	4	56.00	1	55.70	55.00	3	9,664	0.03%
2020/03/06	2	57.50	12	57.85	57.60	-10	9,457	-0.11%
2020/03/05	2	57.15	1	58.00	56.90	1	9,328	0.01%
2020/03/04	3	56.50	4.1	56.77	56.70	-1.1	9,246	-0.01%
2020/03/03	1.1	58.25	0	0.00	57.90	1.1	9,238	0.01%
2020/03/02	1	56.30	5	56.12	56.00	-4	9,054	-0.04%
2020/02/27	0	0.00	7	55.57	55.40	-7	8,973	-0.08%
2020/02/26	9.3	57.75	7.1	57.49	57.10	2.2	8,663	0.03%
2020/02/25	4.1	55.95	5	56.42	55.90	-0.9	8,348	-0.01%
2020/02/24	8	56.11	8	56.73	55.70	0	8,210	0.00%
2020/02/21	5	55.44	7	55.34	55.50	-2	8,069	-0.02%
2020/02/20	22	55.63	16	55.41	55.50	6	7,975	0.08%
2020/02/19	3	57.40	5	58.16	58.20	-2	7,523	-0.03%
2020/02/18	12	58.20	30	59.10	57.20	-18	7,427	-0.24%
2020/02/17	38	60.67	18	60.63	59.70	20	7,168	0.28%
2020/02/14	35	58.68	23.2	59.13	60.30	11.8	6,726	0.17%
2020/02/13	3.1	54.86	15	54.36	54.90	-11.9	6,002	-0.20%
2020/02/12	16.1	53.12	15	52.73	52.40	1.1	5,496	0.02%
2020/02/10	23	52.23	20	52.30	51.30	3	5,538	0.05%
2020/02/07	6	51.97	6	52.25	52.00	0	5,440	0.00%
2020/02/06	7	52.84	4	53.60	53.60	3	5,321	0.06%
2020/02/05	16	53.56	11	53.33	52.60	5	5,214	0.10%
2020/02/04	17	51.88	11	51.56	51.70	6	4,944	0.12%
2020/02/03	2	52.20	7.1	52.18	52.70	-5.1	4,849	-0.11%
2020/01/31	8.1	52.69	3	52.37	53.30	5.1	4,686	0.11%
2020/01/30	17	48.51	18.7	49.86	49.80	-1.7	4,367	-0.04%
2020/01/20	11.2	50.47	12	51.10	51.00	-0.8	4,231	-0.02%
2020/01/17	1.2	50.23	20	50.29	50.30	-18.8	4,153	-0.45%
2020/01/16	14.2	48.93	23	48.90	49.20	-8.8	3,998	-0.22%
2020/01/15	11	47.24	25	47.60	47.20	-14	3,778	-0.37%
2020/01/14	32	46.74	0	0.00	46.60	32	3,766	0.85%
2020/01/13	4	46.09	0	0.00	46.65	4	3,761	0.11%
2020/01/10	7	45.17	0	0.00	45.40	7	3,835	0.18%
2020/01/09	0.1	45.55	2	45.70	45.30	-1.9	3,831	-0.05%
2020/01/08	2	44.60	0	0.00	44.20	2	3,898	0.05%
2020/01/07	2	45.75	1	45.55	44.70	1	3,949	0.03%
2020/01/06	3	45.67	0	0.00	45.65	3	3,964	0.08%
2020/01/03	0	0.00	0.2	46.70	46.30	-0.2	4,085	0.00%
2019/12/31	1	46.00	29	46.00	46.00	-28	4,206	-0.67%
2019/12/27	7	46.95	0	0.00	46.85	7	4,271	0.16%
2019/12/26	2	46.65	0	0.00	46.05	2	4,260	0.05%
2019/12/25	0	0.00	0.2	47.20	47.20	-0.2	4,222	0.00%
2019/12/24	3	47.40	13	47.78	47.70	-10	4,240	-0.24%
2019/12/23	5.1	47.22	11	46.99	47.60	-5.9	4,127	-0.14%
2019/12/20	0	0.00	0.2	45.95	46.00	-0.2	3,987	0.00%
2019/12/19	2.1	45.58	16	46.42	46.50	-13.9	3,933	-0.35%
2019/12/18	11	45.81	1	45.50	45.10	10	3,831	0.26%
2019/12/13	3	43.98	1	43.90	43.70	2	3,946	0.05%
2019/12/12	0	0.00	2	42.80	43.45	-2	3,953	-0.05%
2019/12/10	0	0.00	1	42.40	42.55	-1	4,116	-0.02%
2019/12/09	3	43.00	1	43.90	42.60	2	4,163	0.05%
2019/12/06	0	0.00	1	43.65	44.05	-1	4,135	-0.02%
2019/12/05	1	43.55	0	0.00	43.55	1	4,414	0.02%
2019/12/02	2	42.50	3	43.32	42.65	-1	4,603	-0.02%
2019/11/28	2	44.45	4	44.60	44.80	-2	4,686	-0.04%
2019/11/25	2	42.85	0	0.00	42.95	2	4,789	0.04%
2019/11/21	1	42.65	0	0.00	43.20	1	4,990	0.02%
2019/11/20	0	0.00	5	43.21	43.15	-5	5,080	-0.10%
2019/11/19	16	44.46	20	43.81	43.60	-4	5,197	-0.08%
2019/11/18	10	44.18	7	44.29	44.30	3	5,226	0.06%
2019/11/15	7	42.95	2	42.15	43.00	5	5,233	0.10%
2019/11/14	4	41.40	3	42.35	41.65	1	5,387	0.02%
2019/11/12	1	42.60	0	0.00	43.20	1	5,495	0.02%
2019/11/11	5	43.75	10	42.68	42.10	-5	5,660	-0.09%
2019/11/08	7	44.81	2	44.05	43.85	5	5,702	0.09%
2019/11/07	1	43.95	9	44.23	44.45	-8	5,784	-0.14%
2019/11/06	2	42.70	2	42.85	42.50	0	5,882	0.00%
2019/10/31	2	43.40	0	0.00	43.25	2	6,445	0.03%
2019/10/30	2	42.93	1	42.85	43.15	1	6,554	0.02%
2019/10/29	3	42.83	2	42.65	42.25	1	6,586	0.02%
2019/10/28	0	0.00	4	42.34	42.30	-4	6,674	-0.06%
2019/10/25	1	42.60	0	0.00	42.65	1	6,713	0.01%
2019/10/24	6.5	43.28	1	43.20	43.40	5.5	6,710	0.08%
2019/10/23	0	0.00	5	42.90	42.50	-5	6,712	-0.07%
2019/10/22	11	43.30	7	42.79	42.75	4	6,735	0.06%
2019/10/21	20	42.26	18.5	42.59	42.55	1.5	6,731	0.02%
2019/10/18	5	42.00	5	41.90	42.85	0	6,792	0.00%
2019/10/17	1	41.25	3.5	41.34	41.50	-2.5	6,731	-0.04%
2019/10/16	2.2	41.69	9	41.52	41.80	-6.8	6,818	-0.10%
2019/10/15	8.1	39.96	6	40.59	40.60	2.1	6,821	0.03%
2019/10/14	0.3	39.60	0	0.00	39.30	0.3	6,860	0.00%
2019/10/09	3	39.05	57	38.46	38.85	-54	6,895	-0.78%
2019/10/08	9	41.61	0.2	41.80	41.05	8.8	6,871	0.13%
2019/10/07	5.2	40.64	8	42.59	42.30	-2.8	6,886	-0.04%
2019/10/04	7	40.51	1	40.65	40.30	6	6,848	0.09%
2019/10/03	1	42.05	0	0.00	41.95	1	6,802	0.01%
2019/10/02	5	42.41	3	42.25	42.40	2	6,962	0.03%
2019/10/01	0	0.00	1	42.45	42.20	-1	6,981	-0.01%
2019/09/26	0	0.00	2	43.75	43.85	-2	7,086	-0.03%
2019/09/25	1	43.60	0	0.00	43.60	1	7,157	0.01%
2019/09/24	1	43.95	0	0.00	43.80	1	7,262	0.01%
2019/09/23	2.2	44.54	0	0.00	44.30	2.2	7,290	0.03%
2019/09/18	2	43.03	6	43.10	43.40	-4	7,383	-0.05%
2019/09/17	0	0.00	1	45.40	45.20	-1	7,202	-0.01%
2019/09/16	1	44.40	3	45.23	44.85	-2	7,215	-0.03%
2019/09/12	2	47.00	0	0.00	46.70	2	7,126	0.03%
2019/09/11	2	47.38	0	0.00	47.15	2	7,212	0.03%
2019/09/10	6	47.00	2	46.70	46.85	4	7,338	0.05%
2019/09/09	8	47.37	18	47.65	46.70	-10	7,411	-0.13%
2019/09/06	1	51.60	1	51.10	51.50	0	7,243	0.00%
2019/09/05	12	51.40	1	50.90	51.40	11	7,472	0.15%
2019/09/04	1	50.90	0	0.00	51.00	1	7,480	0.01%
2019/09/03	2	50.70	0	0.00	50.50	2	7,592	0.03%
2019/09/02	2.1	50.57	0	0.00	51.70	2.1	7,645	0.03%
2019/08/29	6	51.02	0	0.00	50.80	6	7,929	0.08%
2019/08/28	4	50.68	1	50.30	50.60	3	7,921	0.04%
2019/08/27	3	51.57	2	51.55	51.00	1	7,869	0.01%
2019/08/26	4	52.03	1	51.70	51.30	3	7,858	0.04%
2019/08/23	1	53.80	1	53.90	53.60	0	7,771	0.00%
2019/08/22	5	54.72	2	54.10	54.90	3	7,731	0.04%
2019/08/21	3	54.37	4	53.95	54.20	-1	7,650	-0.01%
2019/08/20	3	55.73	4	55.45	55.00	-1	7,684	-0.01%
2019/08/19	13	55.62	22	55.54	55.20	-9	7,690	-0.12%
2019/08/16	2	54.50	8	53.30	53.20	-6	7,605	-0.08%
2019/08/15	2	53.95	2	54.15	53.90	0	7,544	0.00%
2019/08/14	7	54.91	3	55.03	54.60	4	7,517	0.05%
2019/08/13	2	53.75	5	54.62	53.10	-3	7,466	-0.04%
2019/08/12	7	54.81	10	54.67	54.40	-3	7,543	-0.04%
2019/08/08	6	55.10	19	56.23	56.50	-13	7,500	-0.17%
2019/08/07	2	52.90	6	53.83	52.80	-4	7,291	-0.05%
2019/08/06	3	53.17	13	52.49	53.80	-10	7,271	-0.14%
2019/08/05	1	51.20	0	0.00	50.70	1	7,113	0.01%
2019/08/02	13	53.07	1	53.90	52.70	12	7,225	0.17%
2019/08/01	2	53.00	1	52.10	53.00	1	7,491	0.01%
2019/07/31	0	0.00	1	51.40	51.60	-1	7,711	-0.01%
2019/07/30	4	50.95	3	51.33	51.50	1	7,891	0.01%
2019/07/26	0	0.00	1	49.60	49.60	-1	8,083	-0.01%
2019/07/25	3	49.70	0	0.00	49.85	3	8,164	0.04%
2019/07/24	1	49.30	0	0.00	49.40	1	8,324	0.01%
2019/07/23	1	49.90	0	0.00	49.80	1	8,400	0.01%
2019/07/22	2	50.90	0	0.00	50.70	2	8,389	0.02%
2019/07/19	0	0.00	1	49.75	49.50	-1	8,400	-0.01%
2019/07/18	0	0.00	6	49.55	49.00	-6	8,547	-0.07%
2019/07/17	8	50.03	0	0.00	50.10	8	8,531	0.09%
2019/07/16	5	50.92	0	0.00	50.70	5	8,540	0.06%
2019/07/15	0	0.00	1	52.30	51.90	-1	8,616	-0.01%
2019/07/12	5	51.40	0	0.00	51.50	5	8,738	0.06%
2019/07/10	10	51.20	0	0.00	50.20	10	9,016	0.11%
2019/07/09	1	49.90	0.1	50.20	49.85	0.9	9,495	0.01%
2019/07/08	16	50.38	1	51.20	50.60	15	10,127	0.15%
2019/07/04	1	52.20	2	51.85	52.10	-1	10,181	-0.01%
2019/07/03	17	52.41	0	0.00	51.70	17	10,261	0.17%
2019/07/02	11	54.48	1	54.40	54.30	10	10,153	0.10%
2019/07/01	5	54.88	11	55.39	55.50	-6	10,229	-0.06%
2019/06/28	5	54.18	0	0.00	54.60	5	10,178	0.05%
2019/06/27	4	54.75	9	55.41	53.70	-5	10,264	-0.05%
2019/06/26	1	53.90	5	54.10	54.00	-4	10,310	-0.04%
2019/06/25	2	53.45	0	0.00	54.10	2	10,371	0.02%
2019/06/24	3	54.00	0	0.00	54.30	3	10,411	0.03%
2019/06/21	9	54.06	3	53.97	53.10	6	10,404	0.06%
2019/06/20	5	54.20	3	54.70	54.30	2	10,366	0.02%
2019/06/19	2	53.55	0	0.00	53.40	2	10,343	0.02%
2019/06/18	12	51.19	1	51.40	53.40	11	10,289	0.11%
2019/06/17	10	54.00	12	52.82	52.70	-2	10,162	-0.02%
2019/06/14	4	55.53	7	55.17	55.00	-3	10,109	-0.03%
2019/06/13	3	55.60	44	55.95	54.90	-41	10,050	-0.41%
2019/06/12	0	0.00	11	53.12	54.00	-11	9,826	-0.11%
2019/06/10	1	53.00	1	52.50	52.60	0	9,740	0.00%
2019/06/06	3	51.80	0	0.00	52.70	3	9,728	0.03%
2019/06/05	8	49.81	8	49.99	51.70	0	9,543	0.00%
2019/06/04	0	0.00	5	48.50	48.40	-5	9,438	-0.05%
2019/05/31	5	48.27	0	0.00	48.20	5	9,800	0.05%
2019/05/30	1	47.55	0	0.00	47.45	1	9,783	0.01%
2019/05/28	0	0.00	1	46.10	47.30	-1	9,865	-0.01%
2019/05/27	2	45.20	3	45.67	45.60	-1	9,886	-0.01%
2019/05/24	1	47.10	1	46.65	45.95	0	9,851	0.00%
2019/05/23	11	47.06	0	0.00	46.25	11	9,818	0.11%
2019/05/21	1	49.15	2	49.75	49.75	-1	9,976	-0.01%
2019/05/20	10	48.22	2	48.95	48.75	8	10,042	0.08%
2019/05/16	21	52.22	22	52.67	51.70	-1	9,904	-0.01%
2019/05/14	15	49.17	8	49.31	50.80	7	9,929	0.07%
2019/05/13	0.1	50.00	0	0.00	50.00	0.1	10,008	0.00%
2019/05/10	20	50.51	16	50.91	50.00	4	10,404	0.04%
2019/05/09	26	53.03	18	52.79	50.50	8	10,496	0.08%
2019/05/08	44	54.14	91	54.23	55.00	-47	10,425	-0.45%
2019/05/07	4	51.38	20	52.69	53.70	-16	10,216	-0.16%
2019/05/06	13	51.38	2	51.15	50.00	11	10,111	0.11%
2019/05/03	7	52.04	5	51.24	51.70	2	10,062	0.02%
2019/05/02	10	50.50	0	0.00	50.70	10	10,037	0.10%
2019/04/30	51	50.74	59	50.08	51.20	-8	10,095	-0.08%
2019/04/29	3	49.87	4	50.00	49.25	-1	10,047	-0.01%
2019/04/26	7	48.47	0	0.00	48.50	7	10,085	0.07%
2019/04/25	3	48.50	2	48.85	49.10	1	10,291	0.01%
2019/04/24	9	50.36	6	50.29	49.00	3	10,513	0.03%
2019/04/23	4	50.24	4	50.01	50.70	0	10,808	0.00%
2019/04/22	3	50.15	3	49.75	49.70	0	11,100	0.00%
2019/04/19	8	51.15	8	51.44	50.40	0	11,010	0.00%
2019/04/18	7	50.61	6	50.08	50.00	1	10,844	0.01%
2019/04/17	4	51.25	10	51.47	52.00	-6	10,676	-0.06%
2019/04/16	40	50.76	29	51.75	50.70	11	10,536	0.10%
2019/04/15	10	49.55	6	48.90	51.00	4	10,281	0.04%
2019/04/12	40	48.01	50	48.95	46.45	-10	9,716	-0.10%
2019/04/11	8	46.53	8	46.25	46.95	0	9,029	0.00%
2019/04/10	1	46.05	0	0.00	45.75	1	8,884	0.01%
2019/04/09	2	46.03	3	45.53	45.45	-1	8,873	-0.01%
2019/04/08	4	45.53	7	45.49	45.10	-3	8,766	-0.03%
2019/04/03	6	44.98	8	45.04	44.70	-2	8,714	-0.02%
2019/04/02	9	44.16	3	43.85	43.85	6	8,645	0.07%
2019/04/01	5	44.49	26	44.92	44.00	-21	8,611	-0.24%
2019/03/29	10	44.08	8	43.91	43.85	2	8,466	0.02%
2019/03/28	1	42.45	0	0.00	41.80	1	8,339	0.01%
2019/03/22	0	0.00	52	41.83	41.20	-52	8,334	-0.62%
2019/03/21	53	41.31	2	41.80	42.00	51	8,383	0.61%
2019/03/19	2	41.10	0	0.00	41.60	2	8,334	0.02%
2019/03/18	1	40.40	0	0.00	40.40	1	8,292	0.01%
2019/03/15	2	41.50	0	0.00	41.15	2	8,266	0.02%
2019/03/14	5	41.25	3	41.10	41.90	2	8,256	0.02%
2019/03/13	0	0.00	1	40.95	40.80	-1	8,263	-0.01%
2019/03/12	3	41.00	1	41.00	40.45	2	8,221	0.02%
2019/03/08	10	41.70	0	0.00	41.45	10	8,280	0.12%
2019/03/06	3	45.38	0	0.00	43.70	3	8,223	0.04%
2019/03/05	3	44.00	5	44.05	44.25	-2	8,029	-0.02%
2019/02/25	2	43.40	0	0.00	44.45	2	8,177	0.02%
2019/02/22	11	43.66	10	43.90	43.40	1	8,166	0.01%
2019/02/21	9	45.12	1	45.05	44.40	8	8,278	0.10%
2019/02/20	0	0.00	5	45.00	45.00	-5	8,215	-0.06%
2019/02/19	2	44.55	0	0.00	44.20	2	8,137	0.02%
2019/02/18	7	44.65	2	44.15	44.15	5	8,149	0.06%
2019/02/15	6	44.77	50	43.99	44.30	-44	8,216	-0.54%
2019/02/14	5	45.78	3	45.68	45.10	2	8,225	0.02%
2019/02/13	1	46.70	2	46.00	45.25	-1	8,184	-0.01%
2019/02/12	4	47.28	5	47.09	46.95	-1	8,142	-0.01%
2019/02/11	52	46.12	7	45.92	48.05	45	8,166	0.55%
2019/01/30	3	41.57	1	41.10	43.70	2	7,777	0.03%
2019/01/29	5	42.06	5	40.85	40.65	0	7,542	0.00%
2019/01/28	1	41.70	0	0.00	41.10	1	7,297	0.01%
2019/01/25	1	41.65	1	40.90	40.80	0	7,166	0.00%
2019/01/24	3	41.13	1	41.25	41.25	2	7,083	0.03%
2019/01/23	26	41.00	26	40.42	41.00	0	6,996	0.00%
2019/01/22	2	40.70	3	39.58	39.65	-1	6,839	-0.01%
2019/01/21	1	42.05	1	40.30	40.30	0	6,699	0.00%
2019/01/18	1	41.20	1	41.35	41.35	0	6,564	0.00%
2019/01/17	9	41.79	8	41.76	40.55	1	6,416	0.02%
2019/01/16	9	40.19	235	40.60	41.15	-226	6,188	-3.65%	大賣/鉅額交易
2019/01/15	46	39.00	207	38.89	39.60	-161	5,890	-2.73%	大賣/鉅額交易
2019/01/14	2	35.70	246	36.76	38.20	-244	5,445	-4.48%	大賣/鉅額交易
2019/01/11	45	34.93	0	0.00	34.80	45	5,098	0.88%
2019/01/10	24	35.03	0	0.00	35.25	24	5,104	0.47%
2019/01/08	0	0.00	1	35.50	35.50	-1	5,156	-0.02%
2019/01/07	0	0.00	119	35.40	35.05	-119	5,120	-2.32%	大賣/鉅額交易
2019/01/04	50	34.18	1	34.95	34.90	49	5,160	0.95%
2019/01/03	0	0.00	2	34.90	34.80	-2	5,244	-0.04%
2018/12/28	1	33.85	1	34.20	34.55	0	5,266	0.00%
2018/12/26	28	32.70	0	0.00	32.65	28	5,456	0.51%
2018/12/25	71	33.42	0	0.00	33.20	71	5,582	1.27%
2018/12/24	12	34.38	0	0.00	34.55	12	5,528	0.22%
2018/12/22	29	34.90	0	0.00	34.85	29	5,669	0.51%
2018/12/21	2	35.25	1	35.40	35.50	1	5,693	0.02%
2018/12/19	0	0.00	2	34.95	35.20	-2	5,620	-0.04%
2018/12/18	13	35.36	1	35.65	35.25	12	5,647	0.21%
2018/12/17	21	35.25	12	35.48	35.65	9	5,602	0.16%
2018/12/14	0	0.00	43	35.60	35.50	-43	5,722	-0.75%
2018/12/13	1	35.20	49	35.03	35.00	-48	5,708	-0.84%
2018/12/12	1	34.20	79	34.56	34.80	-78	5,750	-1.36%
2018/12/11	6	34.30	0	0.00	34.25	6	5,785	0.10%
2018/12/10	29	34.16	5	33.50	34.30	24	5,869	0.41%
2018/12/07	1	33.90	2	34.18	34.30	-1	5,914	-0.02%
2018/12/06	302	34.00	141	33.98	34.00	161	5,940	2.71%	大買/大賣/鉅額交易
2018/12/05	51	35.08	0	0.00	35.40	51	5,959	0.86%
2018/12/04	79	35.41	0	0.00	35.40	79	6,055	1.30%
2018/12/03	0	0.00	200	36.84	36.35	-200	6,100	-3.28%	大賣/鉅額交易
2018/11/30	0	0.00	146	35.70	35.50	-146	6,288	-2.32%	大賣/鉅額交易
2018/11/29	46	34.97	1	35.40	34.90	45	6,381	0.71%
2018/11/28	15	35.91	149	36.13	35.60	-134	6,722	-1.99%	大賣/鉅額交易
2018/11/27	11	35.24	4	35.21	35.35	7	6,715	0.10%
2018/11/26	1	34.65	0	0.00	34.55	1	6,769	0.01%
2018/11/23	27	33.26	10	33.35	33.10	17	6,853	0.25%
2018/11/22	121	33.62	0	0.00	33.10	121	6,997	1.73%	大買/鉅額交易
2018/11/21	0	0.00	1	34.55	34.60	-1	7,287	-0.01%
2018/11/20	32	34.72	1	34.55	34.50	31	7,661	0.40%
2018/11/19	0	35.05	2	35.25	35.25	-2	7,658	-0.03%
2018/11/16	95	34.58	1	34.65	34.55	94	7,754	1.21%
2018/11/15	12	34.83	2	34.90	34.90	10	7,771	0.13%
2018/11/14	1	34.90	1	35.00	34.75	0	7,837	0.00%
2018/11/13	41	32.61	5	32.80	34.25	36	7,727	0.47%
2018/11/12	15	33.14	2	33.35	33.45	13	7,645	0.17%
2018/11/09	2	33.10	1	32.65	33.20	1	7,615	0.01%
2018/11/08	140	33.23	0	0.00	32.10	140	7,626	1.84%	大買/鉅額交易
2018/11/07	10	32.30	103	32.38	33.00	-93	7,553	-1.23%	大賣/
2018/11/06	98	31.73	5	31.76	31.95	93	7,623	1.22%
2018/11/05	5	31.93	3	32.08	32.40	2	7,638	0.03%
2018/11/02	5	30.74	3	30.80	31.20	2	7,608	0.03%
2018/11/01	2	30.20	91	30.28	30.65	-89	7,783	-1.14%
2018/10/31	4	29.30	81	29.40	29.50	-77	7,845	-0.98%
2018/10/30	21	27.55	0	0.00	28.30	21	7,902	0.27%
2018/10/29	21	27.70	0	0.00	27.70	21	8,102	0.26%
2018/10/26	40	28.41	0	0.00	28.25	40	8,217	0.49%
2018/10/25	188	29.11	0	0.00	29.00	188	8,398	2.24%	大買/鉅額交易
2018/10/24	23	29.40	0	0.00	30.10	23	8,476	0.27%
2018/10/23	41	29.93	0	0.00	29.50	41	8,605	0.48%
2018/10/22	77	29.47	0	0.00	30.55	77	8,882	0.87%
2018/10/19	48	28.74	0	0.00	29.60	48	9,313	0.52%
2018/10/18	0	0.00	2	29.80	29.75	-2	9,394	-0.02%
2018/10/17	0	0.00	11	29.68	29.65	-11	9,724	-0.11%
2018/10/12	0	0.00	8	26.16	27.80	-8	9,868	-0.08%
2018/10/11	2	26.53	1	26.20	26.00	1	9,927	0.01%
2018/10/09	1	28.85	0	0.00	28.80	1	10,178	0.01%
2018/10/08	1	29.95	0	0.00	29.45	1	10,380	0.01%
2018/10/05	15	29.33	18	29.51	29.40	-3	10,806	-0.03%
2018/10/04	22	30.45	25	30.73	30.30	-3	10,989	-0.03%
2018/10/03	9	32.41	1	31.60	32.00	8	10,902	0.07%
2018/10/01	8	30.65	11	30.99	30.95	-3	10,962	-0.03%
2018/09/28	11	31.90	10	32.10	31.70	1	10,991	0.01%
2018/09/27	11	32.37	10	32.20	32.25	1	10,989	0.01%
2018/09/25	28	31.52	26	31.42	32.15	2	11,008	0.02%
2018/09/21	10	31.35	10	31.55	31.45	0	10,954	0.00%
2018/09/20	0	0.00	1	31.80	30.85	-1	10,881	-0.01%
2018/09/19	9	33.01	0	0.00	32.25	9	10,713	0.08%
2018/09/18	5	32.80	6	32.93	33.10	-1	10,631	-0.01%
2018/09/17	10	33.15	2	33.25	33.15	8	10,586	0.08%
2018/09/14	1	33.90	0	0.00	34.25	1	10,591	0.01%
2018/09/13	8	33.28	17	32.85	33.20	-9	10,476	-0.09%
2018/09/12	1	33.90	0	0.00	33.30	1	10,383	0.01%
2018/09/11	21	33.36	25	33.90	34.70	-4	10,325	-0.04%
2018/09/10	5	33.16	7	33.13	33.00	-2	10,218	-0.02%
2018/09/07	3	34.13	12	33.90	34.60	-9	10,088	-0.09%
2018/09/06	6	35.37	2	35.18	35.00	4	10,124	0.04%
2018/09/05	22	34.94	21	34.63	34.70	1	9,826	0.01%
2018/09/04	30	35.68	28	34.40	34.10	2	9,652	0.02%
2018/09/03	6	36.98	5	36.67	36.70	1	9,251	0.01%
2018/08/31	5	36.81	1	36.60	36.60	4	9,128	0.04%
2018/08/30	4	36.95	14	36.28	36.70	-10	8,975	-0.11%
2018/08/29	2	37.00	4	36.73	37.35	-2	8,820	-0.02%
2018/08/28	7	36.79	6	35.65	36.70	1	8,635	0.01%
2018/08/27	7	35.17	4	35.09	35.30	3	8,230	0.04%
2018/08/24	4	33.01	4	32.81	33.10	0	7,915	0.00%
2018/08/23	1	32.80	3	32.32	32.35	-2	7,920	-0.03%
2018/08/22	0	0.00	6	31.59	32.25	-6	7,714	-0.08%
2018/08/21	4	30.80	2	31.55	31.75	2	7,654	0.03%
2018/08/20	10	29.75	2	29.55	30.30	8	7,477	0.11%
2018/08/17	4	30.03	4	29.95	29.70	0	7,456	0.00%
2018/08/16	3	29.87	0	0.00	30.10	3	7,415	0.04%
2018/08/15	1	30.20	10.3	29.36	29.85	-9.3	7,407	-0.13%
2018/08/14	3	30.37	0	0.00	29.65	3	7,324	0.04%
2018/08/13	2	30.33	4	30.50	30.75	-2	7,189	-0.03%
2018/08/09	0	0.00	1	31.95	31.90	-1	6,961	-0.01%
2018/08/08	3	32.67	2	31.65	31.75	1	6,907	0.01%
2018/08/06	0	0.00	2	31.78	31.80	-2	6,687	-0.03%
2018/08/03	7	33.01	8	32.66	32.20	-1	6,627	-0.02%
2018/08/02	1	32.35	2	32.30	32.30	-1	6,498	-0.02%
2018/08/01	2	33.05	1	32.75	31.85	1	6,373	0.02%
2018/07/31	3	32.00	0	0.00	32.00	3	6,187	0.05%
2018/07/30	4	32.43	1	32.45	32.40	3	6,110	0.05%
2018/07/27	5	31.90	6.1	31.77	32.00	-1.1	5,970	-0.02%
2018/07/26	7	31.10	1	31.30	31.00	6	5,694	0.11%
2018/07/25	0	0.00	2	29.50	29.25	-2	5,245	-0.04%
2018/07/24	4	29.68	8	29.74	29.30	-4	5,128	-0.08%
2018/07/20	0	0.00	1	28.60	28.60	-1	4,759	-0.02%
2018/07/19	2	28.52	1	28.40	28.45	1	4,688	0.02%
2018/07/18	0	0.00	7	28.42	28.60	-7	4,648	-0.15%
2018/07/17	6	29.11	2	28.95	28.65	4	4,508	0.09%
2018/07/16	1	28.65	1	29.72	28.10	0	4,143	0.00%
2018/07/13	10	27.65	17	28.25	29.30	-7	3,897	-0.18%
2018/07/12	12	26.30	21	26.13	27.75	-9	3,424	-0.26%
2018/07/11	11	25.19	0	0.00	25.25	11	3,103	0.35%
2018/07/10	2	24.70	0	0.00	24.90	2	3,074	0.07%
2018/07/09	3	25.63	6	25.52	25.15	-3	2,996	-0.10%
2018/07/06	6	24.85	3	23.90	25.35	3	2,827	0.11%
2018/07/03	0	0.00	1	23.20	23.30	-1	2,528	-0.04%
2018/06/26	0	0.00	6	22.95	23.60	-6	2,427	-0.25%
2018/06/25	0	0.00	3	23.67	23.35	-3	2,387	-0.13%
2018/06/22	0	0.00	3	22.35	22.30	-3	2,311	-0.13%
2018/06/21	0	0.00	6	22.65	22.75	-6	2,305	-0.26%
2018/06/15	0	0.00	1	23.40	23.50	-1	2,256	-0.04%
2018/06/14	5	24.20	0	0.00	23.60	5	2,236	0.22%
2018/06/08	2	23.65	0	0.00	23.35	2	2,028	0.10%
2018/06/07	1	24.25	2	23.73	23.70	-1	2,010	-0.05%
2018/06/06	0	0.00	1	23.90	24.10	-1	1,969	-0.05%
2018/06/05	3	23.97	0	0.00	23.85	3	1,935	0.16%
2018/06/01	5	23.45	5	23.82	23.50	0	1,842	0.00%
2018/05/31	14	23.48	6	23.18	23.65	8	1,706	0.47%
2018/05/30	8	21.40	0	0.00	21.50	8	1,504	0.53%
2018/05/29	2	21.50	0	0.00	21.60	2	1,498	0.13%
2018/05/25	0	0.00	3	21.65	21.90	-3	1,443	-0.21%
2018/05/24	0	0.00	8	21.90	21.80	-8	1,421	-0.56%
2018/05/23	10	21.74	1	21.95	21.85	9	1,412	0.64%
2018/05/22	6	22.04	3	22.08	22.10	3	1,367	0.22%
2018/05/18	0	0.00	1	21.75	21.60	-1	1,286	-0.08%
2018/05/14	0	0.00	4	21.08	21.25	-4	1,155	-0.35%
2018/05/11	1	21.90	1	22.45	21.55	0	1,136	0.00%
2018/05/07	6	22.43	0	0.00	22.50	6	950	0.63%
2018/05/04	0	0.00	1	22.00	22.45	-1	913	-0.11%
2018/05/03	1	21.80	0	0.00	21.75	1	869	0.11%
2018/05/02	2	21.45	2	21.80	22.25	0	828	0.00%
2018/04/26	1	21.40	1	22.55	21.35	0	770	0.00%
2018/04/17	0	0.00	1	21.05	20.65	-1	596	-0.17%
2018/04/16	0	0.00	1	21.15	20.80	-1	594	-0.17%
2018/03/30	0	0.00	1	18.90	18.90	-1	601	-0.17%
2018/03/15	40	20.65	40	21.20	20.65	0	634	0.00%
2018/03/14	0	0.00	1	19.30	20.65	-1	594	-0.17%
2018/03/05	0	0.00	1	18.90	18.80	-1	560	-0.18%
2018/03/02	0	0.00	1	18.80	18.80	-1	557	-0.18%
2018/02/06	0	0.00	10	18.80	18.20	-10	681	-1.47%
2018/02/05	1	19.75	5	19.85	19.65	-4	666	-0.60%
2018/01/31	5	20.60	0	0.00	20.90	5	677	0.74%
2018/01/29	10	20.70	0	0.00	20.60	10	710	1.41%
2018/01/26	1	20.95	0	0.00	20.70	1	709	0.14%
2018/01/10	1	21.40	1	21.25	21.20	0	759	0.00%
2018/01/03	1	20.95	1	20.90	20.95	0	689	0.00%