台揚 (2314)-元大-台南券商分點個股進出

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

台揚

(2314)

股價
31.90
漲跌
▲1.45
漲幅
+4.76%
成交量
1,130張
產業
上市通信網路類股
640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

台揚 (2314)籌碼相關－元大-台南券商分點個股進出

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-台南券商分點個股進出
元大-台南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
2024/04/30	1.1	31.15	3	31.30	31.90	-1.9	1,187	-0.16%
2024/04/29	2	30.65	0	0.00	30.45	2	1,181	0.17%
2024/04/26	0	0.00	10	30.10	30.25	-10	1,190	-0.84%
2024/04/22	1.1	30.57	0	0.00	29.95	1.1	1,199	0.09%
2024/04/19	0.3	30.60	0	0.00	30.40	0.3	1,193	0.02%
2024/04/18	0	0.00	2	31.00	30.95	-2	1,182	-0.17%
2024/04/17	1	31.50	0	0.00	31.45	1	1,180	0.08%
2024/04/16	0.3	31.33	3	32.08	31.30	-2.7	1,191	-0.23%
2024/04/15	1.1	32.58	0	0.00	32.70	1.1	1,167	0.09%
2024/04/11	1.3	33.35	1	33.20	33.20	0.3	1,158	0.03%
2024/04/10	2	34.40	10	34.95	34.55	-8	1,151	-0.69%
2024/04/08	1	33.75	0	0.00	33.70	1	1,129	0.09%
2024/04/01	0.1	33.85	0	0.00	33.65	0.1	1,160	0.01%
2024/03/29	13.2	34.48	2	34.88	34.20	11.2	1,165	0.96%
2024/03/28	2	34.48	1	35.00	34.85	1	1,137	0.09%
2024/03/27	0	0.00	1	32.50	33.60	-1	1,080	-0.09%
2024/03/26	1	33.05	0	0.00	32.60	1	1,091	0.09%
2024/03/22	2.4	33.61	0	0.00	33.80	2.4	1,132	0.21%
2024/03/21	0	0.00	3	32.45	32.70	-3	1,118	-0.27%
2024/03/20	0	0.00	3	32.10	32.10	-3	1,144	-0.26%
2024/03/19	0.1	32.60	0	0.00	32.60	0.1	1,153	0.00%
2024/03/15	0	33.45	0	0.00	33.05	0	1,202	0.00%
2024/03/13	0	0.00	4	33.45	33.60	-4	1,433	-0.28%
2024/03/12	4.1	34.19	0	0.00	34.35	4.1	1,614	0.25%
2024/03/08	0	0.00	4.4	32.61	32.40	-4.4	1,587	-0.28%
2024/03/07	0.3	33.50	0	0.00	33.10	0.3	1,589	0.02%
2024/03/06	35	34.60	0	0.00	34.20	35	1,582	2.21%
2024/03/05	6	34.25	1	34.30	34.30	5	1,576	0.32%
2024/03/04	14	34.70	2	34.50	35.00	12	1,574	0.76%
2024/03/01	0.1	32.90	2	32.70	32.70	-1.9	1,530	-0.13%
2024/02/29	1.3	32.35	4	32.40	32.40	-2.7	1,532	-0.17%
2024/02/27	1.3	32.78	0	0.00	32.70	1.3	1,535	0.08%
2024/02/26	2	34.10	0	0.00	33.50	2	1,546	0.13%
2024/02/23	5.1	34.12	0	0.00	33.85	5.1	1,551	0.33%
2024/02/22	0	0.00	0.8	33.40	33.35	-0.8	1,578	-0.05%
2024/02/21	1	33.25	0	0.00	33.25	1	1,634	0.06%
2024/02/20	3	33.53	0	0.00	33.40	3	1,644	0.18%
2024/02/19	0	33.75	1	33.90	33.90	-1	1,650	-0.06%
2024/02/16	0	33.90	0	0.00	33.70	0	1,657	0.00%
2024/02/05	0	0.00	1	32.55	32.50	-1	1,638	-0.06%
2024/02/02	1.1	33.22	0	0.00	33.20	1.1	1,634	0.06%
2024/02/01	0	33.05	0.4	33.10	33.05	-0.4	1,624	-0.02%
2024/01/31	1	33.30	0	0.00	33.30	1	1,612	0.06%
2024/01/30	1	33.60	0	0.00	33.60	1	1,606	0.06%
2024/01/29	0	33.85	0.1	34.00	34.05	-0.1	1,604	-0.01%
2024/01/26	1.3	34.42	0	0.00	34.35	1.3	1,586	0.08%
2024/01/25	1	35.25	0.1	35.50	35.20	0.9	1,556	0.06%
2024/01/24	2	35.80	4	35.60	35.40	-2	1,553	-0.13%
2024/01/23	2	35.48	2	35.45	35.80	0	1,552	0.00%
2024/01/22	0	0.00	1	35.40	35.25	-1	1,552	-0.06%
2024/01/19	0	0.00	1	35.35	35.35	-1	1,540	-0.06%
2024/01/17	2	35.30	8.6	35.49	35.35	-6.6	1,536	-0.43%
2024/01/16	6	36.19	0.5	36.00	36.00	5.5	1,533	0.36%
2024/01/11	2	35.58	0	0.00	35.60	2	1,530	0.13%
2024/01/10	1	35.45	3	35.55	35.55	-2	1,529	-0.13%
2024/01/09	0	0.00	1.1	36.55	36.20	-1.1	1,518	-0.07%
2024/01/08	3	36.57	1.6	36.82	36.40	1.4	1,517	0.09%
2024/01/05	2.2	36.83	5.1	36.70	36.90	-3	1,518	-0.19%
2024/01/04	5	36.91	5.2	37.07	36.65	-0.2	1,517	-0.01%
2024/01/03	0	37.95	0	0.00	37.40	0	1,520	0.00%
2024/01/02	0.1	37.90	0.9	38.00	37.90	-0.8	1,524	-0.05%
2023/12/28	1	37.55	0.8	37.80	37.40	0.2	1,536	0.01%
2023/12/27	4.5	37.98	0	0.00	38.35	4.5	1,538	0.29%
2023/12/26	0.1	37.10	4	37.10	37.40	-3.9	1,541	-0.26%
2023/12/25	0	0.00	1.6	36.63	36.55	-1.6	1,527	-0.11%
2023/12/22	1	36.95	0	0.00	36.55	1	1,519	0.07%
2023/12/21	2	36.40	0	0.00	36.30	2	1,504	0.13%
2023/12/20	14.5	37.02	1	37.00	36.90	13.5	1,475	0.91%
2023/12/19	3	37.55	0	0.00	37.55	3	1,417	0.21%
2023/12/15	8	38.03	6	38.20	37.90	2	1,396	0.15%
2023/12/14	1	38.75	2	38.85	38.75	-1	1,367	-0.08%
2023/12/13	11	39.06	2.1	39.35	39.20	8.9	1,353	0.66%
2023/12/12	0	0.00	2.2	39.10	38.90	-2.2	1,379	-0.16%
2023/12/11	4	40.15	4	40.50	39.80	0	1,352	0.00%
2023/12/08	8.5	41.88	20	41.86	41.65	-11.5	1,286	-0.89%
2023/12/07	18	41.07	32.6	41.30	41.40	-14.6	1,114	-1.31%
2023/12/06	3	37.72	7.2	37.81	37.65	-4.2	935	-0.45%
2023/12/05	4.8	37.04	0	0.00	37.90	4.8	921	0.52%
2023/12/04	4	37.80	0.7	37.63	37.45	3.3	923	0.36%
2023/11/30	1	37.45	3.2	37.35	37.30	-2.2	906	-0.24%
2023/11/29	0.1	37.45	2	37.55	37.50	-1.9	902	-0.21%
2023/11/28	0	36.60	0	0.00	36.70	0	890	0.00%
2023/11/27	0.2	36.98	2	36.80	36.75	-1.8	888	-0.20%
2023/11/24	0	0.00	1	36.69	36.50	-1	889	-0.11%
2023/11/22	0.2	37.80	0.7	37.61	37.45	-0.5	873	-0.06%
2023/11/21	4.3	38.22	2	37.65	37.60	2.3	868	0.27%
2023/11/20	3	37.58	3	38.23	38.40	0	848	0.00%
2023/11/17	3.2	35.82	1.1	35.93	35.80	2.1	794	0.27%
2023/11/16	1	35.75	0	0.00	36.30	1	793	0.13%
2023/11/15	5	35.70	8.1	35.51	35.30	-3.1	791	-0.39%
2023/11/14	5	35.74	0.7	35.88	35.60	4.3	787	0.55%
2023/11/13	0	0.00	7.6	35.74	35.55	-7.6	794	-0.95%
2023/11/10	8	35.55	0	0.00	35.45	8	807	0.99%
2023/11/08	0	0.00	1.5	36.78	36.35	-1.5	820	-0.18%
2023/11/07	2	36.50	1	36.45	36.60	1	822	0.12%
2023/11/06	1	36.05	0.2	36.30	36.05	0.8	834	0.09%
2023/11/03	3	35.55	0	0.00	35.50	3	828	0.36%
2023/11/02	2	35.53	0	0.00	35.45	2	829	0.24%
2023/11/01	2.1	35.26	2.4	35.53	35.25	-0.3	832	-0.04%
2023/10/31	1	36.90	0	0.00	35.75	1	826	0.12%
2023/10/30	1	36.60	0	0.00	36.70	1	819	0.12%
2023/10/26	3	35.38	3	35.75	35.35	0	831	0.00%
2023/10/25	2.3	36.07	0	0.00	36.00	2.3	838	0.27%
2023/10/24	0	0.00	1	35.35	35.90	-1	851	-0.12%
2023/10/23	4	36.66	1.2	36.02	35.70	2.8	853	0.33%
2023/10/20	1.1	35.17	1.3	35.41	35.40	-0.2	854	-0.03%
2023/10/19	2.2	35.48	5.2	35.58	35.60	-3	857	-0.35%
2023/10/18	1	35.95	2.9	36.02	35.80	-1.9	860	-0.22%
2023/10/17	0	0.00	0.9	36.40	36.25	-0.9	866	-0.10%
2023/10/16	1	36.60	2.9	36.79	36.60	-1.9	879	-0.22%
2023/10/13	1	37.10	0.2	37.40	37.20	0.8	931	0.08%
2023/10/12	1	37.75	1.3	37.93	37.80	-0.3	1,044	-0.03%
2023/10/11	0	0.00	0.8	37.73	37.60	-0.8	1,107	-0.07%
2023/10/06	2	38.40	4.2	38.46	38.40	-2.2	1,109	-0.20%
2023/10/05	3	39.58	2.2	39.71	39.00	0.8	1,116	0.07%
2023/10/04	1	39.90	10	39.43	39.35	-9	1,108	-0.81%
2023/10/03	12	39.46	2.5	39.21	39.25	9.5	1,098	0.87%
2023/10/02	8.3	39.06	8	38.26	40.20	0.3	1,084	0.03%
2023/09/28	1	37.65	0	0.00	37.60	1	1,059	0.09%
2023/09/27	1	37.60	1	37.71	37.65	0	1,067	0.00%
2023/09/26	1	38.20	1.4	38.52	38.05	-0.4	1,075	-0.03%
2023/09/25	4	38.68	0.3	38.85	38.60	3.7	1,086	0.34%
2023/09/21	0	0.00	0.4	38.85	38.70	-0.4	1,092	-0.04%
2023/09/20	2	39.30	1.5	39.14	39.00	0.5	1,097	0.05%
2023/09/19	1	39.45	2.5	39.61	39.50	-1.5	1,115	-0.13%
2023/09/18	4	39.38	2	39.30	39.15	2	1,113	0.18%
2023/09/15	11.1	39.76	0.2	39.83	39.50	10.9	1,114	0.98%
2023/09/14	2	37.70	0	0.00	38.35	2	1,070	0.19%
2023/09/13	0	0.00	1	36.40	36.65	-1	1,071	-0.09%
2023/09/12	1	36.05	0.5	36.17	35.85	0.5	1,074	0.05%
2023/09/11	1	35.70	2	36.40	35.70	-1	1,109	-0.09%
2023/09/07	5	38.49	2.8	38.75	38.20	2.2	1,119	0.20%
2023/09/06	0	0.00	1	39.10	39.10	-1	1,136	-0.09%
2023/09/05	0	0.00	1.2	39.13	39.15	-1.2	1,136	-0.11%
2023/09/04	1	38.90	0.1	38.95	38.85	0.9	1,143	0.08%
2023/08/31	0	0.00	1	39.05	39.05	-1	1,158	-0.09%
2023/08/30	1	38.65	0.5	39.09	39.00	0.5	1,162	0.04%
2023/08/29	6	38.55	0	0.00	38.60	6	1,169	0.51%
2023/08/28	1	38.55	0	0.00	38.55	1	1,176	0.08%
2023/08/25	1	39.00	0	0.00	39.20	1	1,175	0.09%
2023/08/24	4	39.61	2.4	40.09	39.90	1.6	1,173	0.14%
2023/08/23	0	0.00	3	38.35	38.40	-3	1,167	-0.26%
2023/08/22	5.1	38.53	6.7	38.70	38.20	-1.6	1,175	-0.14%
2023/08/21	2	38.98	0.3	39.35	39.25	1.7	1,181	0.14%
2023/08/18	1	38.80	0	0.00	38.35	1	1,222	0.08%
2023/08/17	1	39.10	0.5	39.10	39.10	0.5	1,253	0.04%
2023/08/16	7.1	38.16	20.4	38.16	38.00	-13.4	1,260	-1.06%
2023/08/15	0	0.00	1.3	39.40	39.30	-1.3	1,253	-0.11%
2023/08/14	2	40.13	0	0.00	39.25	2	1,266	0.16%
2023/08/11	1.1	41.56	3	41.50	41.55	-1.9	1,259	-0.15%
2023/08/10	5	41.62	4	41.78	41.65	1	1,265	0.08%
2023/08/09	12	43.26	0	0.00	43.00	12	1,260	0.95%
2023/08/07	2	44.05	0	0.00	43.70	2	1,289	0.16%
2023/08/04	1	44.05	2	44.05	44.05	-1	1,292	-0.08%
2023/08/02	4	44.34	13	44.12	44.00	-9	1,321	-0.68%
2023/08/01	1	44.70	0.8	44.65	45.00	0.2	1,358	0.02%
2023/07/31	5	45.13	6	45.68	44.60	-1	1,398	-0.07%
2023/07/28	2	44.05	1.4	44.15	43.95	0.6	1,454	0.04%
2023/07/26	9	45.01	0	0.00	44.60	9	1,485	0.61%
2023/07/25	7.1	45.27	1	45.60	45.60	6.1	1,536	0.39%
2023/07/24	2	45.33	0.1	45.40	45.35	1.9	1,578	0.12%
2023/07/21	2	45.10	13	45.63	45.30	-11	1,613	-0.68%
2023/07/20	2	45.78	0	0.00	45.80	2	1,646	0.12%
2023/07/19	2.4	45.07	4	44.85	44.70	-1.6	1,707	-0.09%
2023/07/18	13.5	45.89	7	45.50	45.50	6.5	1,794	0.36%
2023/07/17	11.5	48.51	6	49.07	48.05	5.5	1,908	0.29%
2023/07/14	15	43.90	7.6	45.63	45.65	7.4	2,018	0.37%
2023/07/13	1	41.50	1.1	42.56	41.50	-0.1	2,191	-0.01%
2023/07/12	6	42.75	1.2	42.78	42.50	4.8	2,288	0.21%
2023/07/11	0.1	43.80	1.2	43.42	43.40	-1.1	2,335	-0.05%
2023/07/10	1	43.20	0	0.00	43.10	1	2,342	0.04%
2023/07/07	3	43.88	0.9	44.03	43.50	2.1	2,352	0.09%
2023/07/06	4.4	44.90	13.2	44.20	44.15	-8.8	2,347	-0.38%
2023/07/05	0	0.00	1	44.25	44.20	-1	2,377	-0.04%
2023/07/04	2	44.53	0.6	44.55	44.30	1.4	2,375	0.06%
2023/07/03	2	44.43	0.6	44.60	44.50	1.4	2,370	0.06%
2023/06/30	0	0.00	4	44.63	44.65	-4	2,361	-0.17%
2023/06/29	0	0.00	0.7	45.24	44.90	-0.7	2,362	-0.03%
2023/06/28	3	45.27	4.3	45.04	44.90	-1.3	2,359	-0.06%
2023/06/27	13.1	45.75	4.6	45.60	45.35	8.5	2,362	0.36%
2023/06/26	1.1	44.42	0	0.00	44.35	1.1	2,349	0.05%
2023/06/21	3	44.98	0.4	45.10	44.95	2.6	2,351	0.11%
2023/06/19	1	44.42	0	0.00	44.40	1	2,354	0.04%
2023/06/16	3	45.10	3.6	45.09	45.00	-0.6	2,345	-0.03%
2023/06/15	7	44.89	3.2	44.93	44.95	3.8	2,340	0.16%
2023/06/14	3.1	46.16	3.5	45.88	45.85	-0.4	2,307	-0.02%
2023/06/13	2.2	46.61	6.7	46.53	46.50	-4.5	2,304	-0.20%
2023/06/12	0	0.00	13.3	47.03	47.00	-13.3	2,292	-0.58%
2023/06/09	0.1	45.70	2	46.00	45.80	-1.9	2,271	-0.08%
2023/06/08	1	45.55	4	45.50	45.50	-3	2,288	-0.13%
2023/06/07	0	0.00	5.3	46.11	46.05	-5.3	2,304	-0.23%
2023/06/06	14.1	46.06	1	46.80	45.70	13.1	2,331	0.56%
2023/06/05	4	46.66	7	46.55	46.55	-3	2,362	-0.13%
2023/06/02	5	46.47	0.5	46.50	46.35	4.5	2,368	0.19%
2023/06/01	1	46.90	0	0.00	46.80	1	2,395	0.04%
2023/05/31	1	46.00	1	45.95	46.00	0	2,397	0.00%
2023/05/30	9	46.09	2	45.88	45.75	7	2,399	0.29%
2023/05/29	1.7	45.82	0	0.00	46.15	1.7	2,407	0.07%
2023/05/26	3	45.57	3	45.46	45.35	0	2,406	0.00%
2023/05/25	1	45.80	3.4	45.86	45.95	-2.4	2,404	-0.10%
2023/05/24	8.4	46.23	19.9	46.50	46.65	-11.5	2,414	-0.48%
2023/05/23	10	48.47	5	48.47	48.60	5	2,404	0.21%
2023/05/22	10	47.07	4	47.50	47.80	6	2,423	0.25%
2023/05/19	1.1	46.20	0	0.00	46.15	1.1	2,435	0.05%
2023/05/18	9	46.98	11	47.33	46.50	-2	2,446	-0.08%
2023/05/17	0	0.00	0.1	47.05	47.45	-0.1	2,459	0.00%
2023/05/16	1.5	46.89	0	0.00	46.85	1.5	2,505	0.06%
2023/05/15	5.2	47.75	1	47.70	47.10	4.2	2,600	0.16%
2023/05/12	2.6	46.78	21	47.03	48.60	-18.4	2,602	-0.71%
2023/05/11	2.6	46.78	21	47.03	47.80	-18.4	2,606	-0.71%
2023/05/10	2.4	48.22	1	48.25	48.25	1.4	2,608	0.06%
2023/05/09	0.2	47.95	10.1	48.20	48.70	-9.9	2,612	-0.38%
2023/05/08	1.1	48.33	5	48.88	49.45	-3.9	2,596	-0.15%
2023/05/05	0.8	48.72	0	0.00	48.50	0.8	2,583	0.03%
2023/05/04	3.2	45.38	2	48.50	48.50	1.2	2,608	0.04%
2023/05/03	3	46.00	3	46.00	45.60	0	2,546	0.00%
2023/05/02	2	46.92	0	0.00	46.55	2	2,536	0.08%
2023/04/28	11.3	47.02	6	47.38	47.45	5.3	2,512	0.21%
2023/04/27	2.3	45.94	0	46.50	45.90	2.3	2,456	0.09%
2023/04/26	1.3	43.27	0	0.00	44.10	1.3	2,409	0.05%
2023/04/24	3	46.85	3	46.80	46.80	0	2,330	0.00%
2023/04/21	13	45.68	8.5	45.08	44.85	4.5	2,259	0.20%
2023/04/20	25.5	48.64	27.1	47.66	47.50	-1.7	2,156	-0.08%
2023/04/19	14.4	50.72	26.1	51.56	51.80	-11.7	1,987	-0.59%
2023/04/18	14	47.95	14.3	50.71	51.10	-0.3	1,753	-0.02%
2023/04/17	14.4	45.41	17	45.61	46.50	-2.6	1,518	-0.17%
2023/04/14	5.1	43.52	5	43.42	43.90	0.1	1,407	0.01%
2023/04/13	0.2	41.30	0	0.00	41.00	0.2	1,344	0.01%
2023/04/12	1	41.25	3.5	41.34	41.30	-2.4	1,334	-0.18%
2023/04/11	1	41.75	6.5	41.66	41.55	-5.5	1,318	-0.42%
2023/04/10	8	41.51	0	0.00	41.50	8	1,314	0.61%
2023/04/07	5	43.07	2.5	43.01	42.85	2.5	1,281	0.19%
2023/04/06	1	42.30	4.3	43.12	43.15	-3.3	1,283	-0.25%
2023/03/31	7	42.84	0.3	42.85	42.80	6.7	1,283	0.52%
2023/03/30	0	0.00	1.4	42.60	42.60	-1.4	1,279	-0.11%
2023/03/29	7.2	42.98	5.4	42.28	42.25	1.8	1,279	0.14%
2023/03/28	2.1	42.21	0.1	42.40	42.15	2	1,283	0.16%
2023/03/27	10	43.33	11	43.15	43.15	-1	1,272	-0.08%
2023/03/24	3.2	43.40	0	0.00	43.70	3.2	1,271	0.25%
2023/03/23	2	43.55	2	43.40	43.40	0	1,266	0.00%
2023/03/22	5.1	43.24	2.8	43.20	43.00	2.2	1,263	0.17%
2023/03/21	6.7	43.27	4	43.10	43.30	2.7	1,262	0.21%
2023/03/20	1	42.35	0.9	42.60	42.35	0.1	1,258	0.01%
2023/03/17	5	42.34	21.6	42.66	42.30	-16.6	1,261	-1.32%
2023/03/16	8.2	43.23	7	42.28	42.10	1.2	1,261	0.10%
2023/03/15	13	44.13	14.1	43.55	43.55	-1.1	1,265	-0.08%
2023/03/14	17	43.82	8.9	43.73	43.70	8.1	1,281	0.63%
2023/03/13	7.4	44.32	7	45.25	44.55	0.4	1,305	0.03%
2023/03/10	16	44.70	13.9	44.76	44.75	2.1	1,329	0.16%
2023/03/09	11	45.86	0	0.00	46.05	11	1,353	0.81%
2023/03/08	6.2	46.15	1.5	46.06	46.70	4.7	1,413	0.34%
2023/03/07	8	45.31	4.2	45.60	45.60	3.9	1,441	0.27%
2023/03/06	4.6	45.59	3.2	45.54	45.75	1.3	1,433	0.09%
2023/03/03	1	44.70	0	0.00	44.10	1	1,409	0.07%
2023/03/02	0	0.00	4.2	44.55	44.55	-4.2	1,407	-0.30%
2023/03/01	1	43.75	0	0.00	44.70	1	1,400	0.07%
2023/02/24	6.1	44.43	1.3	44.06	43.90	4.8	1,393	0.35%
2023/02/23	2.1	44.74	7.1	44.79	44.70	-5	1,379	-0.36%
2023/02/22	5.4	44.39	5.1	44.56	44.40	0.3	1,382	0.02%
2023/02/21	6	45.69	2	46.30	45.75	4	1,368	0.30%
2023/02/20	3.4	46.02	5.7	46.05	46.00	-2.4	1,346	-0.17%
2023/02/17	6	44.53	3.1	44.33	44.80	2.9	1,324	0.22%
2023/02/16	1.2	43.67	6.1	43.83	43.80	-4.9	1,325	-0.37%
2023/02/15	11	43.25	5	43.10	43.10	6	1,353	0.44%
2023/02/14	6.3	43.97	7.1	44.11	44.00	-0.8	1,326	-0.06%
2023/02/13	8.3	43.78	20	43.66	45.20	-11.7	1,287	-0.91%
2023/02/10	4	41.48	0	0.00	41.10	4	1,197	0.33%
2023/02/09	3	42.27	0	0.00	42.05	3	1,188	0.25%
2023/02/08	4	42.31	4.1	42.82	42.85	-0.1	1,178	-0.01%
2023/02/07	0	0.00	0.4	42.00	41.80	-0.4	1,162	-0.03%
2023/02/06	6	42.33	2	42.80	42.40	4	1,159	0.35%
2023/02/03	4.4	42.66	1.1	42.51	42.50	3.3	1,150	0.29%
2023/02/02	15.3	42.53	5.2	43.41	43.55	10.1	1,129	0.89%
2023/02/01	0	0.00	7.8	40.43	40.50	-7.8	1,065	-0.73%
2023/01/31	0.2	39.78	1	40.10	40.10	-0.8	1,065	-0.08%
2023/01/17	1	38.40	1.4	38.38	38.35	-0.4	1,071	-0.03%
2023/01/16	1	38.05	0.3	38.24	38.10	0.7	1,080	0.07%
2023/01/12	5	38.92	0	0.00	38.65	5	1,087	0.46%
2023/01/10	0	0.00	1	39.90	39.90	-1	1,107	-0.09%
2023/01/09	1.2	39.68	2	40.13	39.90	-0.8	1,124	-0.07%
2023/01/05	6	40.07	6	40.28	39.65	0	1,176	0.00%
2023/01/04	2.1	39.57	0	0.00	39.65	2.1	1,186	0.17%
2023/01/03	1	38.85	0.4	39.20	39.00	0.6	1,193	0.05%
2022/12/30	0	0.00	1	39.15	39.25	-1	1,198	-0.08%
2022/12/29	0	0.00	1	38.70	39.15	-1	1,199	-0.08%
2022/12/28	2	38.95	3.2	38.90	38.80	-1.2	1,218	-0.10%
2022/12/27	1	39.95	0	0.00	39.60	1	1,230	0.08%
2022/12/26	1	39.45	5	40.15	40.20	-4	1,234	-0.32%
2022/12/23	1.2	37.83	0	0.00	38.25	1.2	1,247	0.10%
2022/12/21	0	0.00	0.5	38.25	38.10	-0.5	1,288	-0.04%
2022/12/20	6	38.63	6	39.00	38.20	0	1,305	0.00%
2022/12/19	6	39.61	6	39.45	39.45	0	1,330	0.00%
2022/12/16	3	39.97	10	39.96	39.90	-7	1,347	-0.52%
2022/12/15	0	0.00	5.2	40.83	40.85	-5.2	1,363	-0.38%
2022/12/14	1	40.70	3	40.80	40.80	-2	1,391	-0.14%
2022/12/13	0	0.00	0.3	40.00	40.10	-0.3	1,400	-0.02%
2022/12/12	3.1	40.41	0	0.00	40.50	3.1	1,410	0.22%
2022/12/09	4	41.05	2.3	41.08	40.85	1.7	1,434	0.12%
2022/12/08	0.1	41.70	0.3	41.60	41.60	-0.2	1,443	-0.01%
2022/12/07	6.1	41.17	0	0.00	41.00	6.1	1,457	0.42%
2022/12/06	18.3	43.29	2	42.95	42.30	16.3	1,447	1.12%
2022/12/05	1	43.50	0.3	43.45	43.40	0.7	1,436	0.05%
2022/12/02	2	42.30	2	42.98	43.20	0	1,419	0.00%
2022/12/01	1.2	41.74	9	42.01	41.70	-7.8	1,386	-0.56%
2022/11/30	11	43.09	15.4	42.68	42.70	-4.4	1,371	-0.32%
2022/11/29	5	39.36	12.5	41.08	41.15	-7.5	1,315	-0.57%
2022/11/25	3	36.95	2	37.55	36.90	1	1,371	0.07%
2022/11/24	3	37.87	1	37.70	38.10	2	1,392	0.14%
2022/11/21	3	37.55	1.5	38.04	37.60	1.5	1,457	0.10%
2022/11/18	1.1	38.64	1	38.80	38.05	0.1	1,474	0.01%
2022/11/17	1.2	38.81	1	38.95	38.95	0.2	1,479	0.01%
2022/11/16	1	38.25	0	0.00	38.30	1	1,530	0.07%
2022/11/15	7	38.66	2	39.08	39.20	5	1,586	0.32%
2022/11/14	1	36.25	0	0.00	37.70	1	1,669	0.06%
2022/11/11	0	0.00	1	36.05	35.90	-1	1,721	-0.06%
2022/11/10	2	38.10	0	0.00	37.30	2	1,759	0.11%
2022/11/09	3	38.22	0	0.00	38.05	3	2,017	0.15%
2022/11/08	0.2	38.10	1	37.85	38.20	-0.8	2,152	-0.04%
2022/11/04	0	0.00	1	37.45	37.25	-1	2,515	-0.04%
2022/11/03	2.3	36.61	1	36.70	37.00	1.3	3,186	0.04%
2022/11/02	1.1	36.25	0	0.00	36.60	1.1	3,489	0.03%
2022/10/31	0	0.00	5	35.09	34.90	-5	3,710	-0.13%
2022/10/28	0	0.00	1	34.20	33.85	-1	3,791	-0.03%
2022/10/27	0	0.00	8	34.36	34.80	-8	4,045	-0.20%
2022/10/26	5	33.97	25	33.56	33.30	-20	4,240	-0.47%
2022/10/25	4	34.11	2.6	33.68	33.65	1.4	4,357	0.03%
2022/10/24	0.2	35.40	3.1	35.38	34.80	-2.8	4,383	-0.06%
2022/10/21	1	34.80	0	0.00	34.55	1	4,465	0.02%
2022/10/20	3	35.43	1	35.20	35.75	2	4,723	0.04%
2022/10/19	1	37.20	4.6	36.71	36.40	-3.6	4,786	-0.07%
2022/10/18	5	36.76	0	0.00	36.45	5	4,807	0.10%
2022/10/17	2.1	35.01	3	36.17	36.60	-0.9	4,895	-0.02%
2022/10/13	8.1	35.61	0	0.00	33.90	8.1	4,988	0.16%
2022/10/12	2	37.53	0	0.00	37.10	2	5,004	0.04%
2022/10/11	2.2	38.61	2.6	38.58	38.15	-0.4	5,058	-0.01%
2022/10/07	0.6	40.85	0	0.00	40.80	0.6	5,166	0.01%
2022/10/05	2	40.35	1	40.75	40.75	1	5,547	0.02%
2022/10/04	1	39.95	0	0.00	39.95	1	5,673	0.02%
2022/09/30	1	38.65	4	37.36	38.65	-3	5,844	-0.05%
2022/09/28	5.1	38.94	1	39.00	37.90	4.1	6,001	0.07%
2022/09/26	6.1	40.65	2.9	40.32	39.80	3.2	6,150	0.05%
2022/09/23	2	43.78	0.3	43.75	42.70	1.7	6,180	0.03%
2022/09/22	1	44.45	5	44.10	44.40	-4	6,199	-0.06%
2022/09/21	4	43.49	2.4	43.74	43.45	1.6	6,218	0.03%
2022/09/20	4	45.24	3	45.50	45.20	1	6,241	0.02%
2022/09/16	4	47.01	1	47.65	46.50	3	6,299	0.05%
2022/09/14	2	48.10	0	0.00	48.85	2	6,316	0.03%
2022/09/13	0.1	49.60	0	0.00	49.55	0.1	6,343	0.00%
2022/09/08	0	0.00	1	49.00	48.90	-1	6,424	-0.02%
2022/09/07	2.1	48.08	2	48.55	48.50	0.1	6,498	0.00%
2022/09/06	4	49.49	4	49.49	49.20	0	6,630	0.00%
2022/09/05	4	51.58	14	52.04	51.00	-10	6,817	-0.15%
2022/09/02	3.2	52.55	4	52.45	52.40	-0.8	6,815	-0.01%
2022/09/01	3.1	50.61	0	0.00	50.40	3.1	6,773	0.05%
2022/08/31	10	51.15	3.1	51.53	51.60	6.9	6,771	0.10%
2022/08/30	3	49.80	3	50.93	51.20	0	6,791	0.00%
2022/08/29	0.1	49.10	0	0.00	48.85	0.1	6,821	0.00%
2022/08/26	1	50.40	1	49.95	49.95	0	6,899	0.00%
2022/08/23	1	49.50	7	48.71	49.00	-6	8,012	-0.07%
2022/08/22	4.2	49.55	1	49.05	49.05	3.2	8,025	0.04%
2022/08/19	4	51.85	1.6	52.85	51.20	2.4	7,992	0.03%
2022/08/18	1	51.20	4	51.48	51.50	-3	7,962	-0.04%
2022/08/17	5.1	50.58	3	50.87	51.50	2.1	8,485	0.02%
2022/08/16	6	51.82	9.2	52.88	51.10	-3.2	8,525	-0.04%
2022/08/15	3	50.80	5	50.82	50.40	-2	8,271	-0.02%
2022/08/12	10.2	48.79	3	48.92	48.70	7.2	8,128	0.09%
2022/08/11	4	51.73	2.8	51.57	51.60	1.2	7,967	0.02%
2022/08/10	23	52.48	23	52.52	51.40	0	7,773	0.00%
2022/08/09	14	49.59	7.1	50.44	51.50	6.9	7,113	0.10%
2022/08/08	6	47.01	7.2	47.00	46.90	-1.2	6,810	-0.02%
2022/08/05	3	45.15	1	45.00	45.30	2	6,640	0.03%
2022/08/04	2.1	44.32	3	43.97	44.10	-0.9	6,597	-0.01%
2022/08/03	7	46.65	7	45.00	45.00	0	6,519	0.00%
2022/08/02	7	46.35	7.1	46.41	46.00	-0.1	6,271	0.00%
2022/08/01	2	45.03	6	45.86	46.50	-4	6,076	-0.07%
2022/07/28	1	43.95	0	0.00	43.90	1	5,936	0.02%
2022/07/27	5	46.39	3	46.60	45.30	2	5,858	0.03%
2022/07/26	0.2	44.25	11	45.19	43.60	-10.9	5,595	-0.19%
2022/07/25	0	0.00	1	45.20	45.75	-1	5,535	-0.02%
2022/07/22	6	46.33	5	46.92	45.20	1	5,515	0.02%
2022/07/21	4	46.23	12	46.05	46.35	-8	5,430	-0.15%
2022/07/20	2	45.50	1.1	45.41	45.00	0.9	5,356	0.02%
2022/07/19	0.1	45.50	1	45.75	45.20	-0.9	5,328	-0.02%
2022/07/18	0.1	45.30	0	0.00	45.25	0.1	5,298	0.00%
2022/07/15	3	45.07	1	45.40	44.90	2	5,258	0.04%
2022/07/14	8	44.31	7	44.30	45.15	1	5,183	0.02%
2022/07/13	4	42.46	5	42.50	42.65	-1	4,981	-0.02%
2022/07/12	8	39.17	2	40.53	38.80	6	4,835	0.12%
2022/07/11	2	43.50	0	0.00	43.10	2	4,733	0.04%
2022/07/08	15	44.43	1	44.55	44.25	14	4,659	0.30%
2022/07/07	4.1	42.90	2	43.38	43.45	2.1	4,569	0.05%
2022/07/06	13	43.62	0	0.00	42.10	13	4,503	0.29%
2022/07/05	2.2	45.62	0	0.00	44.95	2.2	4,485	0.05%
2022/07/04	2.3	46.81	2	45.85	46.30	0.3	4,428	0.01%
2022/07/01	2.6	52.54	1	54.10	49.75	1.6	4,379	0.04%
2022/06/30	0	0.00	1	54.80	55.20	-1	4,355	-0.02%
2022/06/28	1	54.50	1	55.61	55.20	0	4,408	0.00%
2022/06/27	0	0.00	2	57.35	56.60	-2	4,423	-0.05%
2022/06/24	2	55.25	0	0.00	55.00	2	4,505	0.04%
2022/06/23	3	55.10	3	54.50	54.50	0	4,618	0.00%
2022/06/22	0	0.00	3	55.83	54.60	-3	4,838	-0.06%
2022/06/21	2	56.70	4	56.70	56.90	-2	4,951	-0.04%
2022/06/20	2	57.00	2	55.80	54.70	0	4,925	0.00%
2022/06/17	3	58.34	2	58.10	58.00	1	4,884	0.02%
2022/06/16	7	61.36	9	61.13	59.80	-2	4,884	-0.04%
2022/06/15	7	61.50	4	61.58	61.00	3	4,858	0.06%
2022/06/14	8	60.68	8	60.91	60.80	0	4,734	0.00%
2022/06/13	2	58.30	5	58.72	58.30	-3	4,530	-0.07%
2022/06/10	4	60.78	2	60.25	60.00	2	4,522	0.04%
2022/06/09	2	60.20	0	0.00	60.20	2	4,472	0.04%
2022/06/07	6	62.08	6	62.00	61.60	0	4,446	0.00%
2022/06/06	2	60.91	3	61.37	61.00	-1	4,381	-0.02%
2022/06/02	8	63.95	15	63.61	63.30	-7	4,308	-0.16%
2022/06/01	24.1	64.06	20.1	64.31	64.00	4	4,144	0.10%
2022/05/31	8	63.04	10.2	62.96	62.40	-2.2	3,747	-0.06%
2022/05/30	11	59.59	6	59.43	59.00	5	3,289	0.15%
2022/05/26	3	58.57	2	58.05	57.90	1	3,325	0.03%
2022/05/25	16	59.51	27	59.66	58.60	-11	3,260	-0.34%
2022/05/24	5	57.46	3	58.50	59.40	2	2,709	0.07%
2022/05/23	0	0.00	2	54.20	54.00	-2	2,599	-0.08%
2022/05/20	0.3	55.28	0	0.00	54.60	0.3	2,635	0.01%
2022/05/18	1	56.70	0	0.00	57.00	1	2,675	0.04%
2022/05/17	1	57.30	0	0.00	57.50	1	2,727	0.04%
2022/05/16	0.1	54.15	2	55.40	54.30	-1.9	2,729	-0.07%
2022/05/13	0	0.00	1	54.00	54.00	-1	2,740	-0.04%
2022/05/12	0.1	52.91	2	53.40	53.00	-1.9	2,765	-0.07%
2022/05/10	0	0.00	1.9	53.72	55.10	-1.9	2,781	-0.07%
2022/05/06	0.1	56.20	0	0.00	57.10	0.1	2,797	0.00%
2022/05/05	0	0.00	4	56.65	57.80	-4	2,814	-0.14%
2022/05/04	1	56.60	0	0.00	56.10	1	2,853	0.04%
2022/04/29	3	55.80	0	0.00	56.30	3	2,886	0.10%
2022/04/28	1	55.00	1	55.70	55.00	0	2,896	0.00%
2022/04/27	1.1	54.57	0	0.00	54.70	1.1	2,894	0.04%
2022/04/26	1	57.80	0	0.00	56.30	1	2,890	0.03%
2022/04/25	2	57.20	0	0.00	56.90	2	2,909	0.07%
2022/04/22	1.1	59.12	0	0.00	59.20	1.1	2,906	0.04%
2022/04/21	0	0.00	0.3	60.50	60.00	-0.3	2,916	-0.01%
2022/04/20	2.1	57.53	2.1	58.61	61.20	0	2,897	0.00%
2022/04/18	0	0.00	1	57.20	56.80	-1	2,884	-0.03%
2022/04/15	6.2	58.11	5	60.06	56.70	1.2	2,900	0.04%
2022/04/14	5	59.90	3	60.46	59.90	2	2,893	0.07%
2022/04/13	4	60.70	0	0.00	60.20	4	2,902	0.14%
2022/04/12	1.3	59.74	0	0.00	59.70	1.3	2,910	0.04%
2022/04/11	0.6	64.39	2	66.90	61.00	-1.5	2,906	-0.05%
2022/04/08	6.5	67.36	0	67.10	66.30	6.5	2,886	0.22%
2022/04/07	7	68.04	6	67.88	67.10	1	2,887	0.03%
2022/04/06	0	0.00	0.5	67.70	67.70	-0.5	2,853	-0.02%
2022/04/01	1	67.30	9	68.01	67.30	-8	2,846	-0.28%
2022/03/31	7	66.80	1	65.30	69.00	6	2,846	0.21%
2022/03/30	11	67.33	1	67.40	66.60	10	2,779	0.36%
2022/03/29	2.1	65.86	1	66.20	68.00	1.1	2,737	0.04%
2022/03/28	2.4	69.10	16	68.04	67.40	-13.6	2,626	-0.52%
2022/03/25	5.2	67.57	8	70.50	70.50	-2.8	2,535	-0.11%
2022/03/24	1	62.10	14	63.10	64.10	-13	2,356	-0.55%
2022/03/23	0	0.00	3	58.63	58.30	-3	2,262	-0.13%
2022/03/22	4	58.58	0	57.40	58.70	4	2,273	0.18%
2022/03/21	0	0.00	2	58.40	57.70	-2	2,291	-0.09%
2022/03/18	4	57.07	17	56.92	58.90	-13	2,301	-0.56%
2022/03/17	10	53.76	0	0.00	53.70	10	2,286	0.44%
2022/03/16	0.1	52.50	0	0.00	52.40	0.1	2,306	0.00%
2022/03/15	4.1	53.65	0	0.00	52.90	4.1	2,347	0.17%
2022/03/14	3	55.77	0	0.00	55.80	3	2,364	0.13%
2022/03/10	1	56.70	6	58.03	57.60	-5	2,402	-0.21%
2022/03/09	2	54.40	0	0.00	54.40	2	2,415	0.08%
2022/03/07	3.1	55.90	0	0.00	55.00	3.1	2,598	0.12%
2022/03/04	2.1	60.68	0	0.00	59.00	2.1	2,626	0.08%
2022/03/03	6	60.90	1	61.90	60.70	5	2,675	0.19%
2022/03/02	1	59.80	5	62.50	62.80	-4	2,699	-0.15%
2022/03/01	1	58.50	0	0.00	60.50	1	2,682	0.04%
2022/02/24	0	0.00	1	55.20	53.40	-1	2,782	-0.04%
2022/02/23	0	0.00	3.1	56.76	56.60	-3.1	2,784	-0.11%
2022/02/22	0	0.00	1	55.90	56.60	-1	2,874	-0.03%
2022/02/18	0	0.00	2	60.00	59.80	-2	3,324	-0.06%
2022/02/17	0	0.00	1	58.50	58.40	-1	3,740	-0.03%
2022/02/14	1	60.01	0	0.00	60.00	1	4,309	0.02%
2022/02/10	0	64.60	0	0.00	64.20	0	4,447	0.00%
2022/02/09	1	66.60	1	67.86	67.10	0	4,654	0.00%
2022/02/08	1	65.40	0	0.00	65.50	1	4,953	0.02%
2022/01/26	0	0.00	2	62.00	60.50	-2	5,160	-0.04%
2022/01/25	3	65.57	1	66.70	64.00	2	5,268	0.04%
2022/01/24	0	0.00	1	65.40	65.10	-1	5,382	-0.02%
2022/01/21	1	68.00	0	0.00	67.50	1	5,465	0.02%
2022/01/20	0	0.00	1	69.30	68.80	-1	5,582	-0.02%
2022/01/19	4	68.45	0	0.00	68.30	4	5,807	0.07%
2022/01/18	5	70.45	5	69.54	69.40	0	6,106	0.00%
2022/01/17	0	0.00	1	68.40	68.00	-1	6,195	-0.02%
2022/01/14	0	0.00	1	66.40	67.90	-1	6,285	-0.02%
2022/01/12	0	0.00	10	69.40	68.60	-10	6,368	-0.16%
2022/01/10	2	68.50	2	72.20	70.00	0	6,445	0.00%
2022/01/07	2	73.50	0	0.00	71.60	2	6,482	0.03%
2022/01/06	1	73.80	0	0.00	73.50	1	6,535	0.02%
2022/01/05	0	0.00	10	76.75	75.50	-10	6,642	-0.15%
2022/01/04	2	77.05	1	77.20	77.00	1	6,699	0.01%
2022/01/03	5.1	78.41	1	77.50	76.60	4.1	6,756	0.06%
2021/12/30	0	0.00	4	77.65	79.70	-4	6,857	-0.06%
2021/12/29	5	74.68	0	0.00	75.30	5	7,027	0.07%
2021/12/28	1	74.60	1	75.00	74.40	0	7,212	0.00%
2021/12/27	2	74.75	1	75.00	75.60	1	7,377	0.01%
2021/12/24	1	73.20	1	73.50	73.40	0	7,585	0.00%
2021/12/23	1	74.10	0	0.00	74.30	1	7,792	0.01%
2021/12/21	2	72.10	1	72.20	71.90	1	8,098	0.01%
2021/12/20	5	71.60	0	0.00	71.60	5	8,336	0.06%
2021/12/17	1.7	75.98	0	0.00	75.00	1.7	8,634	0.02%
2021/12/16	0	0.00	1	77.20	77.80	-1	8,969	-0.01%
2021/12/15	1.1	77.14	2	76.40	77.00	-0.9	9,349	-0.01%
2021/12/14	1.2	77.81	0	0.00	78.30	1.2	9,677	0.01%
2021/12/10	0	78.50	0	0.00	79.40	0	9,658	0.00%
2021/12/09	10	82.35	0	0.00	80.10	10	9,649	0.10%
2021/12/08	3	79.77	0	0.00	80.30	3	9,634	0.03%
2021/12/07	1	80.30	4	79.48	79.30	-3	9,649	-0.03%
2021/12/06	0	0.00	9	78.28	77.60	-9	9,680	-0.09%
2021/12/03	5	78.32	1	78.60	78.20	4	9,742	0.04%
2021/12/02	8	78.24	3	78.00	77.00	5	9,777	0.05%
2021/12/01	3	77.60	14	75.96	80.40	-11	9,784	-0.11%
2021/11/30	14	81.24	1	82.50	80.90	13	9,731	0.13%
2021/11/29	1	81.30	28	80.84	81.50	-27	9,750	-0.28%
2021/11/26	2.1	82.41	16	82.94	80.40	-13.9	9,718	-0.14%
2021/11/25	10	85.43	4	84.48	84.30	6	9,740	0.06%
2021/11/24	2	87.80	3	84.27	87.80	-1	9,806	-0.01%
2021/11/23	8.1	84.10	2.1	85.49	83.30	6	9,799	0.06%
2021/11/22	1.1	86.90	0	0.00	86.80	1.1	9,845	0.01%
2021/11/19	2	87.75	7	87.60	86.80	-5	10,070	-0.05%
2021/11/18	17.1	86.94	8.2	89.34	86.00	8.9	10,340	0.09%
2021/11/17	13.2	90.14	9	91.49	90.70	4.2	10,275	0.04%
2021/11/16	35	93.56	7	92.70	95.00	28	10,092	0.28%
2021/11/15	7	83.74	10.1	88.36	88.70	-3.1	9,805	-0.03%
2021/11/12	12	82.36	11.1	82.52	80.70	1	9,768	0.01%
2021/11/11	3.1	83.17	22.1	83.97	82.50	-19	9,816	-0.19%
2021/11/10	6.1	78.80	0	0.00	78.20	6.1	9,977	0.06%
2021/11/09	8	77.65	3	77.60	77.80	5	10,060	0.05%
2021/11/08	18	79.18	9	81.87	79.50	9	10,052	0.09%
2021/11/05	26.1	82.65	14.6	83.48	86.00	11.6	9,997	0.12%
2021/11/04	1	79.30	14.3	80.61	81.00	-13.3	9,808	-0.14%
2021/11/03	20	74.52	1	74.10	73.70	19	9,798	0.19%
2021/11/02	4.1	76.08	16	77.41	73.70	-11.9	9,912	-0.12%
2021/11/01	17	79.61	1.2	80.63	78.10	15.8	10,096	0.16%
2021/10/29	5	77.80	0	78.30	78.80	5	10,062	0.05%
2021/10/28	5	78.08	3	78.57	77.30	2	10,064	0.02%
2021/10/27	19.3	79.86	15.1	79.58	79.50	4.2	10,210	0.04%
2021/10/26	20.1	75.91	4.2	77.27	79.00	16	10,191	0.16%
2021/10/25	2	67.80	1	71.80	72.70	1	10,051	0.01%
2021/10/22	2	66.55	3	66.63	66.10	-1	10,247	-0.01%
2021/10/21	9	71.69	0	0.00	68.60	9	10,553	0.09%
2021/10/20	2	70.90	0	0.00	70.50	2	11,292	0.02%
2021/10/19	2	71.10	0.4	70.90	70.70	1.6	11,802	0.01%
2021/10/18	0.5	70.10	1	71.40	70.00	-0.5	11,979	0.00%
2021/10/15	2	67.50	15	69.87	69.80	-13	12,325	-0.11%
2021/10/14	10	68.50	1	66.11	68.00	9	12,705	0.07%
2021/10/13	16.1	71.84	16	67.85	68.50	0.1	13,009	0.00%
2021/10/12	16	72.07	21.1	73.53	73.40	-5.1	13,525	-0.04%
2021/10/08	12.2	72.61	0	0.00	72.20	12.2	14,514	0.08%
2021/10/07	11	71.78	14	73.59	74.50	-3	15,483	-0.02%
2021/10/06	19.2	73.49	1	78.80	71.90	18.2	16,382	0.11%
2021/10/05	8	78.60	6	77.00	79.40	2	16,456	0.01%
2021/10/04	4.5	74.40	6.7	76.06	77.50	-2.2	16,672	-0.01%
2021/10/01	3	82.13	14	80.92	79.40	-11	16,586	-0.07%
2021/09/30	2.1	86.09	2.5	84.24	88.20	-0.4	16,565	0.00%
2021/09/29	3.1	80.96	4	81.22	82.50	-0.9	16,598	-0.01%
2021/09/28	3	79.27	4	78.88	80.70	-1	16,797	-0.01%
2021/09/27	5.1	78.96	2.1	79.74	80.00	3	17,362	0.02%
2021/09/24	6	74.15	7	74.70	77.00	-1	18,015	-0.01%
2021/09/23	13	72.47	5	71.44	76.90	8	17,834	0.04%
2021/09/22	5.1	68.86	18.3	69.74	72.20	-13.2	17,619	-0.08%
2021/09/17	5	62.38	10	64.02	65.70	-5	17,474	-0.03%
2021/09/16	0	0.00	2	59.40	59.90	-2	17,333	-0.01%
2021/09/15	1	58.20	0	0.00	57.30	1	17,507	0.01%
2021/09/14	2	58.20	0	0.00	57.70	2	17,715	0.01%
2021/09/13	0	0.00	5	58.28	57.60	-5	17,995	-0.03%
2021/09/10	5	59.62	2.3	59.47	59.40	2.7	18,278	0.01%
2021/09/09	0	0.00	1	59.30	59.40	-1	18,661	-0.01%
2021/09/08	1	58.00	6	58.95	58.10	-5	18,879	-0.03%
2021/09/07	3	58.20	0	0.00	59.10	3	19,428	0.02%
2021/09/06	5	59.88	11.1	59.46	59.10	-6	20,152	-0.03%
2021/09/03	3	58.33	3	58.60	58.50	0	20,537	0.00%
2021/09/02	5	57.80	0	0.00	58.10	5	21,454	0.02%
2021/09/01	6	58.57	4	58.75	58.50	2	22,077	0.01%
2021/08/31	3	58.97	4	58.40	59.10	-1	22,326	0.00%
2021/08/30	12.3	60.06	6.2	59.45	58.80	6.1	22,832	0.03%
2021/08/27	13	56.62	2	56.35	56.50	11	23,183	0.05%
2021/08/26	2	56.90	5	56.48	56.40	-3	23,269	-0.01%
2021/08/25	10.2	55.62	10	56.00	57.60	0.2	23,488	0.00%
2021/08/24	2	51.30	7.1	54.21	54.50	-5.1	23,389	-0.02%
2021/08/23	0	0.00	1	49.05	49.55	-1	23,065	0.00%
2021/08/20	8	47.38	5	47.15	46.80	3	22,978	0.01%
2021/08/19	1	48.25	3	49.10	47.80	-2	22,900	-0.01%
2021/08/18	31	46.64	31	47.45	50.80	0	22,755	0.00%
2021/08/17	0	46.50	0	0.00	46.25	0	22,562	0.00%
2021/08/16	5	47.30	7	46.21	45.60	-2	22,394	-0.01%
2021/08/13	3.2	50.22	0	0.00	48.15	3.2	22,051	0.01%
2021/08/12	6	51.13	1	51.20	51.00	5	21,986	0.02%
2021/08/11	10	50.20	2	51.30	49.85	8	21,968	0.04%
2021/08/10	0	0.00	0.2	52.90	51.50	-0.2	21,874	0.00%
2021/08/09	0	53.50	17	52.42	52.20	-17	21,856	-0.08%
2021/08/06	1	56.10	6	55.52	55.20	-5	21,775	-0.02%
2021/08/05	11.2	58.39	13	58.08	57.30	-1.8	21,713	-0.01%
2021/08/04	0	0.00	0	56.00	56.50	0	21,521	0.00%
2021/08/03	1	55.60	1	55.60	55.60	0	21,570	0.00%
2021/08/02	17	56.14	16	55.97	56.00	1	21,517	0.00%
2021/07/30	5	56.77	11	56.55	58.20	-6	21,336	-0.03%
2021/07/29	26	59.22	33	58.90	58.50	-7	21,197	-0.03%
2021/07/28	14	59.79	16	60.57	58.40	-2	21,126	-0.01%
2021/07/27	19.2	61.29	15	62.19	61.30	4.2	21,034	0.02%
2021/07/26	41.1	65.18	22.9	65.44	63.80	18.2	20,819	0.09%
2021/07/23	25	60.59	20	61.11	63.50	5	20,268	0.02%
2021/07/22	1	59.90	1	58.00	57.90	0	20,195	0.00%
2021/07/21	21.3	59.33	13	59.37	57.70	8.3	20,085	0.04%
2021/07/20	6.1	59.93	2	60.20	58.60	4.1	19,787	0.02%
2021/07/19	8	62.91	7	62.19	62.40	1	19,534	0.01%
2021/07/16	20.6	62.46	34.1	61.89	61.90	-13.5	19,444	-0.07%
2021/07/15	26.2	62.49	30.1	61.93	62.00	-3.9	18,986	-0.02%
2021/07/14	39	57.61	54	58.23	59.50	-15	18,185	-0.08%
2021/07/13	31	56.14	46	55.51	57.00	-15	17,799	-0.08%
2021/07/12	2	52.05	3.2	51.91	52.50	-1.2	17,289	-0.01%
2021/07/09	9	51.10	7	51.09	50.50	2	17,635	0.01%
2021/07/08	2	48.93	0	0.00	48.85	2	17,955	0.01%
2021/07/07	4	50.46	1	52.10	49.05	3	18,376	0.02%
2021/07/06	9	52.61	7	52.80	52.00	2	18,404	0.01%
2021/07/05	14	54.36	4	53.93	53.60	10	18,275	0.05%
2021/07/02	24.6	54.98	4	53.63	53.00	20.6	18,035	0.11%
2021/07/01	16.1	53.96	18	54.50	55.00	-1.9	17,381	-0.01%
2021/06/30	2	49.05	2.9	48.56	50.00	-0.9	16,481	-0.01%
2021/06/29	7	49.74	6	49.63	47.70	1	16,321	0.01%
2021/06/28	8	48.75	4	48.53	50.40	4	16,180	0.02%
2021/06/25	4	50.58	10	50.50	49.65	-6	15,939	-0.04%
2021/06/24	1	52.00	4	51.30	50.60	-3	15,743	-0.02%
2021/06/23	2	51.40	1	52.00	51.50	1	15,534	0.01%
2021/06/22	2	51.59	3	51.07	52.00	-1	15,340	-0.01%
2021/06/21	6	51.62	1.7	50.86	50.30	4.3	15,136	0.03%
2021/06/18	2	53.45	7	51.56	52.20	-5	14,954	-0.03%
2021/06/17	3	53.43	5	53.92	53.50	-2	14,540	-0.01%
2021/06/16	45	55.64	35	55.06	53.10	10	14,287	0.07%
2021/06/15	16	52.99	15	54.33	54.70	1	13,773	0.01%
2021/06/11	9	49.52	5	49.07	50.50	4	13,232	0.03%
2021/06/10	61	49.36	62	49.69	49.35	-1	12,804	-0.01%
2021/06/09	19	46.16	24.8	46.42	46.20	-5.8	11,856	-0.05%
2021/06/08	2.2	43.12	26	44.89	43.40	-23.8	11,202	-0.21%
2021/06/07	15	42.28	11.1	42.35	43.00	3.9	10,929	0.04%
2021/06/04	2	44.05	22.5	44.58	44.80	-20.5	10,341	-0.20%
2021/06/03	5	40.75	2.5	40.72	40.75	2.5	9,885	0.03%
2021/06/02	8.3	40.03	9.3	39.95	39.60	-1	9,774	-0.01%
2021/06/01	6.1	38.01	12.3	37.11	38.50	-6.2	9,457	-0.07%
2021/05/31	6.7	35.25	0.2	35.40	35.00	6.5	9,328	0.07%
2021/05/28	4	35.34	4	35.91	35.40	0	9,346	0.00%
2021/05/27	2.1	34.23	2.1	34.62	34.45	0	9,361	0.00%
2021/05/26	3.1	34.23	1	34.30	34.15	2.1	9,430	0.02%
2021/05/25	2	34.40	13.2	34.47	34.15	-11.2	9,578	-0.12%
2021/05/24	0	0.00	5	32.40	33.10	-5	9,675	-0.05%
2021/05/21	1	32.25	1	32.75	32.25	0	9,741	0.00%
2021/05/20	5	32.55	1.2	32.03	32.05	3.8	9,865	0.04%
2021/05/19	7.2	31.06	5.1	31.41	32.00	2.1	9,867	0.02%
2021/05/18	0	0.00	25.2	29.14	29.75	-25.2	9,866	-0.26%
2021/05/17	17	27.05	4	28.10	27.05	13	9,851	0.13%
2021/05/14	5	29.46	0	31.50	30.00	5	9,781	0.05%
2021/05/13	18	30.62	12.9	30.36	29.90	5.1	9,703	0.05%
2021/05/12	8	31.43	9	31.52	31.15	-1	9,636	-0.01%
2021/05/11	7.1	34.54	10	35.41	34.40	-2.9	9,527	-0.03%
2021/05/10	3.3	38.08	2.1	37.92	38.20	1.1	9,448	0.01%
2021/05/07	12.3	39.15	20.5	39.13	39.25	-8.2	9,455	-0.09%
2021/05/06	4.3	36.92	3.1	37.46	36.55	1.2	9,436	0.01%
2021/05/05	21.2	37.20	16.8	37.24	36.55	4.4	9,429	0.05%
2021/05/04	14.2	38.20	9	38.04	36.85	5.2	9,431	0.05%
2021/05/03	9.1	41.83	18.5	41.97	40.55	-9.3	9,292	-0.10%
2021/04/29	31.1	44.90	1.6	44.96	44.90	29.5	9,237	0.32%
2021/04/28	6.2	44.57	16	43.96	46.80	-9.9	9,191	-0.11%
2021/04/27	2.2	42.34	1.4	42.95	42.55	0.9	9,246	0.01%
2021/04/26	2	41.73	3.4	42.15	41.90	-1.4	9,660	-0.01%
2021/04/23	19	41.60	15.1	42.07	42.00	3.9	9,709	0.04%
2021/04/22	20.2	41.72	23.1	40.87	40.55	-2.9	9,708	-0.03%
2021/04/21	16.2	44.10	10	43.45	43.45	6.2	9,536	0.07%
2021/04/20	12.3	43.91	21.4	44.08	44.00	-9.1	9,436	-0.10%
2021/04/19	35	47.95	28.1	46.45	45.25	6.9	9,264	0.07%
2021/04/16	10	46.25	33.9	48.03	49.35	-23.9	8,688	-0.28%
2021/04/15	44	44.97	31.7	45.45	44.90	12.3	8,211	0.15%
2021/04/14	14.1	40.87	20	41.90	42.90	-5.9	7,660	-0.08%
2021/04/13	53.5	40.46	39.1	40.69	39.00	14.4	7,316	0.20%
2021/04/12	4.6	38.35	18.5	38.71	39.95	-13.9	6,883	-0.20%
2021/04/09	0	0.00	2	36.15	36.35	-2	6,770	-0.03%
2021/04/08	3	35.82	3	35.65	35.95	0	6,852	0.00%
2021/04/07	7	35.34	3	35.52	35.25	4	6,755	0.06%
2021/04/06	4.7	34.84	23	34.92	34.95	-18.3	6,727	-0.27%
2021/04/01	3.4	34.39	0	0.00	34.20	3.4	6,726	0.05%
2021/03/31	3	33.95	0	0.00	33.95	3	6,809	0.04%
2021/03/30	21	34.41	0	0.00	34.40	21	6,835	0.31%
2021/03/29	1	34.85	7	34.76	34.70	-6	6,872	-0.09%
2021/03/26	0	0.00	3	34.73	34.85	-3	6,942	-0.04%
2021/03/25	0	0.00	0.1	34.80	34.50	-0.1	6,997	0.00%
2021/03/24	2	35.20	2.7	35.81	35.10	-0.7	7,068	-0.01%
2021/03/23	11.6	35.76	25.2	34.95	35.40	-13.6	7,046	-0.19%
2021/03/22	1.3	34.37	5	34.74	34.55	-3.7	7,038	-0.05%
2021/03/19	0	0.00	7	34.24	34.20	-7	7,428	-0.09%
2021/03/18	4	35.50	10.2	35.14	34.80	-6.1	7,666	-0.08%
2021/03/17	20.4	36.06	25	36.28	35.40	-4.6	7,901	-0.06%
2021/03/16	5	35.48	2	35.50	35.15	3	7,702	0.04%
2021/03/15	3.2	35.08	17	35.05	34.85	-13.8	7,713	-0.18%
2021/03/12	5.3	34.90	0	0.00	34.80	5.3	7,743	0.07%
2021/03/11	0	0.00	2	34.00	34.35	-2	7,846	-0.03%
2021/03/10	3	33.88	1	34.05	34.00	2	7,931	0.03%
2021/03/09	1	33.70	10	33.15	33.05	-9	8,048	-0.11%
2021/03/08	13	34.22	1.1	33.62	33.55	11.9	8,411	0.14%
2021/03/05	13	34.57	0	0.00	34.45	13	8,794	0.15%
2021/03/04	7	35.10	3.1	35.31	35.00	3.9	8,966	0.04%
2021/03/03	4	34.59	1.1	35.43	35.30	2.9	9,132	0.03%
2021/03/02	5	35.20	0	0.00	35.00	5	9,307	0.05%
2021/02/26	0.1	35.10	8.1	35.48	35.40	-8	9,362	-0.09%
2021/02/25	3.4	35.84	1	35.25	35.50	2.4	9,728	0.02%
2021/02/24	5	35.46	1	34.90	35.45	4	9,758	0.04%
2021/02/23	0	34.25	1	34.15	34.95	-1	9,674	-0.01%
2021/02/22	3.5	34.67	5.1	34.31	34.90	-1.6	9,605	-0.02%
2021/02/19	4.3	33.52	0	0.00	33.85	4.3	9,463	0.05%
2021/02/18	1	33.25	4.1	32.99	33.45	-3.1	9,386	-0.03%
2021/02/17	0	0.00	0.1	32.00	32.15	-0.1	9,330	0.00%
2021/02/04	0	0.00	0.1	31.50	30.80	-0.1	9,555	0.00%
2021/02/03	0	0.00	2	31.30	31.15	-2	9,645	-0.02%
2021/02/02	2	31.18	0	0.00	31.00	2	9,607	0.02%
2021/02/01	2	30.40	2	30.43	30.55	0	9,563	0.00%
2021/01/29	5.1	32.39	4	32.09	31.85	1.1	9,492	0.01%
2021/01/28	8	32.94	11.1	33.19	32.85	-3.1	9,430	-0.03%
2021/01/27	12	33.47	12.1	33.45	33.70	-0.1	9,358	0.00%
2021/01/26	6	33.47	2.7	33.39	33.05	3.3	9,297	0.04%
2021/01/25	3	32.85	0	0.00	32.65	3	9,200	0.03%
2021/01/22	1.1	32.52	46.1	32.30	32.45	-45	9,131	-0.49%
2021/01/21	17	33.58	13	33.35	33.25	4	8,997	0.04%
2021/01/20	32	34.99	8	35.58	33.30	24	8,775	0.27%
2021/01/19	14	34.43	35.1	35.96	36.95	-21.1	8,249	-0.26%
2021/01/18	1	33.25	0	0.00	33.60	1	7,742	0.01%
2021/01/15	5.7	33.90	2	32.73	34.20	3.7	7,591	0.05%
2021/01/14	4	32.81	0	0.00	32.50	4	7,401	0.05%
2021/01/13	1	32.40	90	32.75	32.50	-89	7,308	-1.22%
2021/01/12	10	32.38	4	32.85	32.00	6	7,224	0.08%
2021/01/11	0	0.00	2	32.80	33.35	-2	7,154	-0.03%
2021/01/08	3	33.05	0	0.00	32.40	3	7,069	0.04%
2021/01/07	4	33.35	1	33.70	33.00	3	7,006	0.04%
2021/01/06	78	33.66	6	34.40	33.20	72	6,934	1.04%
2021/01/05	2	33.35	3	32.95	33.05	-1	6,555	-0.02%
2021/01/04	8	33.47	5	33.31	33.55	3	6,475	0.05%
2020/12/31	35	33.21	11	32.97	33.35	24	6,337	0.38%
2020/12/30	3	32.10	0	0.00	31.80	3	6,122	0.05%
2020/12/29	3	32.00	0	0.00	32.10	3	6,086	0.05%
2020/12/28	2	32.08	1	32.00	32.10	1	6,036	0.02%
2020/12/25	5	32.63	0.3	32.60	32.00	4.7	5,999	0.08%
2020/12/24	3.5	31.79	1	31.70	31.85	2.5	5,900	0.04%
2020/12/23	9	31.32	0	0.00	31.25	9	5,853	0.15%
2020/12/22	6	31.27	0	0.00	30.55	6	5,826	0.10%
2020/12/21	2	32.50	0	0.00	32.15	2	5,804	0.03%
2020/12/18	5.2	32.88	4.6	33.17	33.05	0.5	5,745	0.01%
2020/12/17	1	32.15	0	0.00	32.30	1	5,643	0.02%
2020/12/16	13	33.44	10	33.50	32.90	3	5,570	0.05%
2020/12/15	11	33.54	3	33.32	32.75	8	5,444	0.15%
2020/12/14	11	33.95	37	34.59	34.85	-26	5,034	-0.52%
2020/12/11	6	31.89	30	32.09	31.70	-24	4,764	-0.50%
2020/12/09	11	30.85	3	30.82	31.00	8	4,376	0.18%
2020/12/07	9	30.71	3	30.72	30.90	6	4,287	0.14%
2020/12/04	11	30.50	0	0.00	30.45	11	4,150	0.27%
2020/12/03	5	30.35	1	31.05	30.40	4	4,056	0.10%
2020/12/02	8	32.45	6.9	31.35	31.25	1.1	4,006	0.03%
2020/12/01	0	0.00	48	30.56	31.95	-48	3,632	-1.32%
2020/11/30	1.1	30.63	7	30.14	30.05	-5.9	3,213	-0.18%
2020/11/27	5	29.00	4	28.14	29.00	1	3,069	0.03%
2020/11/26	24	28.25	5	28.24	27.60	19	2,891	0.66%
2020/11/25	0	0.00	2	26.83	27.10	-2	2,697	-0.07%
2020/11/24	23	28.15	34	27.78	27.30	-11	2,609	-0.42%
2020/11/23	0	0.00	23	26.53	27.15	-23	2,327	-0.99%
2020/11/20	3	24.58	0	0.00	24.70	3	2,263	0.13%
2020/11/19	11	24.29	3	24.23	24.25	8	2,461	0.33%
2020/11/18	3	23.83	0	0.00	23.85	3	2,489	0.12%
2020/11/17	0	0.00	1	23.75	23.50	-1	2,482	-0.04%
2020/11/16	0	0.00	1	23.60	23.90	-1	2,520	-0.04%
2020/11/13	1	24.00	1	23.55	23.65	0	2,525	0.00%
2020/11/12	44	24.96	10	25.35	24.15	34	2,505	1.36%
2020/11/11	9	23.00	16	23.53	23.60	-7	2,300	-0.30%
2020/10/30	4	21.79	0	0.00	21.75	4	2,699	0.15%
2020/10/21	0	0.00	1	23.00	22.85	-1	2,821	-0.04%
2020/10/19	1	22.80	0	0.00	22.30	1	2,829	0.04%
2020/10/15	2	21.95	0	0.00	22.00	2	2,921	0.07%
2020/10/13	1	21.55	0	0.00	21.85	1	2,941	0.03%
2020/09/28	1	22.25	1	22.35	22.40	0	3,129	0.00%
2020/09/25	0	0.00	1	22.15	21.80	-1	3,162	-0.03%
2020/09/23	4	22.89	0	0.00	22.70	4	3,153	0.13%
2020/09/22	1	23.05	3	23.25	23.05	-2	3,512	-0.06%
2020/09/18	0	0.00	1	24.05	24.00	-1	3,654	-0.03%
2020/09/15	1	23.85	4	24.30	23.95	-3	3,699	-0.08%
2020/09/14	2	23.63	0	0.00	23.70	2	3,711	0.05%
2020/09/11	1	23.55	0	0.00	23.60	1	3,752	0.03%
2020/09/09	1	24.40	0	0.00	24.40	1	3,826	0.03%
2020/09/08	2	24.30	0	0.00	24.30	2	3,837	0.05%
2020/09/07	5	25.03	1	25.35	24.30	4	3,832	0.10%
2020/09/04	1	24.15	0	0.00	24.15	1	3,763	0.03%
2020/09/03	0	0.00	1	24.70	24.60	-1	3,777	-0.03%
2020/09/02	0	0.00	7	25.15	24.75	-7	3,778	-0.19%
2020/09/01	1	24.30	2	24.70	24.75	-1	3,736	-0.03%
2020/08/28	1	24.80	1	24.95	24.80	0	3,777	0.00%
2020/08/27	5	25.35	36	25.30	25.25	-31	3,765	-0.82%
2020/08/26	15.9	25.10	13	25.11	25.30	2.9	3,726	0.08%
2020/08/25	18	24.51	4	25.05	24.20	14	3,625	0.39%
2020/08/24	0	0.00	5	23.79	23.80	-5	3,366	-0.15%
2020/08/21	1	22.00	3	22.38	22.60	-2	3,355	-0.06%
2020/08/20	7	21.98	1	21.75	21.75	6	3,350	0.18%
2020/08/19	1	23.60	0	0.00	23.55	1	3,330	0.03%
2020/08/18	2	24.08	0	0.00	24.15	2	3,316	0.06%
2020/08/17	2	24.80	2	24.60	24.50	0	3,398	0.00%
2020/08/13	5	24.06	0	0.00	23.90	5	3,316	0.15%
2020/08/12	0	0.00	7	24.38	24.40	-7	3,301	-0.21%
2020/08/11	2	23.58	4	23.80	23.75	-2	3,280	-0.06%
2020/08/10	0	0.00	3	23.45	23.45	-3	3,284	-0.09%
2020/08/07	1	24.00	30	24.04	23.85	-29	3,274	-0.89%
2020/08/06	61	24.93	112	24.85	24.50	-51	3,233	-1.58%	大賣/
2020/08/05	6	23.68	9	23.88	24.00	-3	3,023	-0.10%
2020/08/04	35	23.02	2	23.10	23.10	33	2,934	1.12%
2020/08/03	73	22.85	1	22.90	23.30	72	2,910	2.47%
2020/07/31	2	22.73	1	22.65	22.60	1	2,908	0.03%
2020/07/29	0	0.00	3	22.08	22.25	-3	2,956	-0.10%
2020/07/28	3.5	22.10	1	21.70	21.70	2.5	2,973	0.08%
2020/07/27	0	0.00	1	22.50	21.80	-1	2,961	-0.03%
2020/07/24	1	22.95	1	22.40	22.30	0	3,072	0.00%
2020/07/23	1	22.90	0	0.00	22.85	1	3,170	0.03%
2020/07/22	4	23.31	2	23.55	23.45	2	3,172	0.06%
2020/07/21	0	0.00	2	22.18	22.00	-2	3,109	-0.06%
2020/07/20	1	21.55	0	0.00	21.75	1	3,150	0.03%
2020/07/17	4	21.79	0	0.00	21.65	4	3,140	0.13%
2020/07/16	3	22.12	2	22.18	22.15	1	3,139	0.03%
2020/07/14	0	0.00	3	22.30	22.25	-3	3,160	-0.09%
2020/07/13	1	22.65	3	22.65	22.65	-2	3,144	-0.06%
2020/07/10	8	22.91	16	22.68	22.60	-8	3,156	-0.25%
2020/07/09	2	23.78	0	0.00	23.55	2	3,130	0.06%
2020/07/08	10	23.71	0	0.00	23.65	10	3,059	0.33%
2020/07/07	5	23.32	1	23.25	23.50	4	3,043	0.13%
2020/07/06	0	0.00	1	23.85	23.90	-1	3,037	-0.03%
2020/07/03	8	23.89	5	23.92	23.75	3	3,093	0.10%
2020/07/02	4	23.83	6	23.72	23.60	-2	3,076	-0.07%
2020/07/01	9.5	24.46	6	25.09	24.20	3.5	3,015	0.12%
2020/06/29	0.5	21.45	0	0.00	21.45	0.5	2,501	0.02%
2020/06/24	6	22.21	13	21.95	21.80	-7	2,487	-0.28%
2020/06/23	3	21.90	1	21.90	21.75	2	2,453	0.08%
2020/06/22	18	22.23	10	22.57	22.10	8	2,454	0.33%
2020/06/19	0	0.00	10	23.01	22.50	-10	2,476	-0.40%
2020/06/18	3	22.85	0	0.00	22.70	3	2,472	0.12%
2020/06/17	16	22.88	20	22.00	22.25	-4	2,434	-0.16%
2020/06/16	22	21.98	0	0.00	21.85	22	2,403	0.92%
2020/06/12	0	0.00	7.1	20.41	20.65	-7.1	2,364	-0.30%
2020/06/10	3	22.52	2	22.28	22.25	1	2,384	0.04%
2020/06/08	3	22.30	0	0.00	22.10	3	2,381	0.13%
2020/06/05	1.1	22.50	0	0.00	22.65	1.1	2,384	0.05%
2020/06/04	3	22.58	2	22.80	22.50	1	2,400	0.04%
2020/06/03	2	22.35	0	0.00	22.30	2	2,291	0.09%
2020/06/02	12	22.83	17	22.67	22.65	-5	2,260	-0.22%
2020/06/01	5	21.84	10	21.96	22.05	-5	2,115	-0.24%
2020/05/29	2	21.10	0	0.00	21.05	2	2,077	0.10%
2020/05/28	2	21.23	0	0.00	21.00	2	2,076	0.10%
2020/05/27	1	21.70	0	0.00	21.40	1	2,033	0.05%
2020/05/26	1	21.15	0.1	21.60	21.70	0.9	2,028	0.04%
2020/05/25	0	0.00	1	21.15	20.90	-1	1,990	-0.05%
2020/05/22	14	21.99	0	0.00	21.40	14	1,976	0.71%
2020/05/14	0	0.00	2	21.48	21.15	-2	1,786	-0.11%
2020/05/11	4	21.90	3	21.70	21.80	1	1,765	0.06%
2020/05/05	0	0.00	1	21.35	21.35	-1	1,669	-0.06%
2020/05/04	3	21.68	8	21.58	21.80	-5	1,640	-0.30%
2020/04/30	0	0.00	1	21.25	21.25	-1	1,613	-0.06%
2020/04/29	6	21.51	11	21.30	21.30	-5	1,596	-0.31%
2020/04/28	0	0.00	3	21.00	21.00	-3	1,481	-0.20%
2020/04/27	0	0.00	4	18.50	19.10	-4	1,392	-0.29%
2020/04/24	5	18.67	14	19.13	18.45	-9	1,376	-0.65%
2020/04/23	14	18.69	6	18.38	18.55	8	1,336	0.60%
2020/04/22	1	17.10	0	0.00	17.70	1	1,293	0.08%
2020/04/21	1	17.75	2	17.65	17.35	-1	1,288	-0.08%
2020/04/20	2	18.65	0	0.00	17.95	2	1,278	0.16%
2020/04/16	1	18.25	0	0.00	18.25	1	1,241	0.08%
2020/04/15	3	18.55	0.2	18.05	18.15	2.8	1,235	0.22%
2020/04/08	0	0.00	37	16.34	17.75	-37	1,238	-2.99%
2020/04/07	0	16.10	32	15.93	16.15	-32	1,148	-2.78%
2020/04/06	1	15.50	0	0.00	15.50	1	1,152	0.09%
2020/04/01	30	15.04	0	0.00	15.10	30	1,219	2.46%
2020/03/31	0	0.00	21	15.35	15.15	-21	1,471	-1.43%
2020/03/30	10	14.85	0	0.00	15.20	10	1,615	0.62%
2020/03/27	1	15.15	0	0.00	15.15	1	1,621	0.06%
2020/03/25	1	15.20	0	0.00	15.00	1	1,610	0.06%
2020/03/24	4	14.45	14	14.23	14.45	-10	1,623	-0.62%
2020/03/23	3	13.27	0	0.00	13.15	3	1,654	0.18%
2020/03/20	4	13.03	11	12.72	13.20	-7	1,650	-0.42%
2020/03/19	15	12.10	0	0.00	12.10	15	1,631	0.92%
2020/03/17	4	14.25	0	0.00	14.15	4	1,605	0.25%
2020/03/16	1	16.70	0	0.00	15.70	1	1,591	0.06%
2020/03/13	3	16.85	2	17.13	17.40	1	1,634	0.06%
2020/03/12	5	19.64	0	0.00	18.70	5	1,631	0.31%
2020/03/11	0	0.00	2	21.73	20.30	-2	1,609	-0.12%
2020/03/10	4	20.59	2	20.68	21.25	2	1,583	0.13%
2020/03/05	1	20.80	5	20.80	20.80	-4	1,564	-0.26%
2020/03/04	1	20.05	1	20.25	20.20	0	1,564	0.00%
2020/03/02	11	20.14	0	0.00	20.00	11	1,568	0.70%
2020/02/27	5	20.70	0	0.00	20.25	5	1,562	0.32%
2020/02/26	2	21.25	4	21.33	21.30	-2	1,563	-0.13%
2020/02/24	4	21.80	2	21.78	21.65	2	1,572	0.13%
2020/02/21	25	21.50	0	0.00	21.50	25	1,562	1.60%
2020/02/20	0	0.00	3	21.70	21.65	-3	1,572	-0.19%
2020/02/18	0	0.00	1	21.80	21.65	-1	1,666	-0.06%
2020/02/17	1	21.60	0	0.00	21.60	1	1,718	0.06%
2020/02/13	4	22.06	22	21.99	21.90	-18	1,718	-1.05%
2020/02/12	2	21.53	0	0.00	21.65	2	1,713	0.12%
2020/02/10	6	20.65	0	0.00	20.85	6	1,713	0.35%
2020/02/04	21	21.34	0	0.00	21.30	21	1,772	1.18%
2020/02/03	3	20.00	0	0.00	20.10	3	1,761	0.17%
2020/01/17	0	0.00	1	24.15	24.20	-1	1,697	-0.06%
2020/01/16	0	0.00	12	23.68	24.10	-12	1,685	-0.71%
2020/01/15	1	23.75	0	0.00	23.75	1	1,682	0.06%
2020/01/13	0	0.00	1	23.95	23.95	-1	1,695	-0.06%
2020/01/10	0	0.00	4	23.80	23.85	-4	1,700	-0.24%
2020/01/09	1	23.75	0	0.00	23.55	1	1,709	0.06%
2020/01/06	0	0.00	1	24.20	23.90	-1	1,729	-0.06%
2020/01/03	1	24.35	5	24.68	24.55	-4	1,712	-0.23%
2020/01/02	2	24.90	4	24.90	24.90	-2	1,694	-0.12%
2019/12/30	0	0.00	1	24.70	24.80	-1	1,670	-0.06%
2019/12/27	0	0.00	10	25.25	25.20	-10	1,664	-0.60%
2019/12/26	81	25.87	57	24.83	24.90	24	1,594	1.51%
2019/12/25	10	25.31	10.1	25.71	25.90	-0.1	1,343	-0.01%
2019/12/20	0	0.00	10	24.13	24.05	-10	1,429	-0.70%
2019/12/19	12	24.55	4	24.43	24.35	8	1,459	0.55%
2019/12/18	2	24.13	2	24.35	24.20	0	1,406	0.00%
2019/12/17	0	0.00	2	23.85	23.75	-2	1,347	-0.15%
2019/12/16	3	23.70	1	23.95	23.70	2	1,342	0.15%
2019/12/10	9	24.11	19	23.87	23.90	-10	1,329	-0.75%
2019/12/09	10	23.55	1	23.60	23.75	9	1,265	0.71%
2019/12/06	1	23.10	23	23.04	22.95	-22	1,249	-1.76%
2019/12/05	3	22.73	6	22.76	22.75	-3	1,245	-0.24%
2019/12/04	1	22.55	0	0.00	22.60	1	1,252	0.08%
2019/12/03	1	22.80	3	22.83	22.80	-2	1,252	-0.16%
2019/12/02	1	22.50	2	22.68	22.65	-1	1,259	-0.08%
2019/11/29	0	0.00	3	23.35	23.25	-3	1,267	-0.24%
2019/11/28	0	0.00	1	23.40	23.35	-1	1,273	-0.08%
2019/11/27	1	23.45	0	0.00	23.40	1	1,282	0.08%
2019/11/26	4	23.60	0	0.00	23.35	4	1,281	0.31%
2019/11/25	0.5	23.30	2	23.40	23.35	-1.5	1,283	-0.11%
2019/11/22	4	23.20	0	0.00	23.20	4	1,277	0.31%
2019/11/21	3	22.95	0	0.00	23.05	3	1,273	0.24%
2019/11/20	2	22.95	0	0.00	22.90	2	1,278	0.16%
2019/11/19	2	23.38	8	23.15	23.20	-6	1,289	-0.47%
2019/11/18	8	23.48	23	23.63	23.30	-15	1,293	-1.16%
2019/11/15	6	22.86	0	0.00	23.15	6	1,226	0.49%
2019/11/14	16	22.98	1	22.90	22.70	15	1,228	1.22%
2019/11/13	0.5	22.15	0	0.00	22.20	0.5	1,186	0.04%
2019/11/11	2	22.25	0	0.00	22.15	2	1,204	0.17%
2019/11/08	0	0.00	2	22.80	22.70	-2	1,213	-0.16%
2019/11/07	1	22.60	0	0.00	22.75	1	1,214	0.08%
2019/11/06	1	22.85	8	22.93	23.00	-7	1,212	-0.58%
2019/11/05	1	23.45	0	0.00	23.35	1	1,209	0.08%
2019/11/04	5	23.66	6	23.64	23.75	-1	1,218	-0.08%
2019/11/01	1	22.65	0	0.00	22.95	1	1,183	0.08%
2019/10/29	7	23.21	0	0.00	22.95	7	1,205	0.58%
2019/10/28	1	22.75	0	0.00	22.85	1	1,261	0.08%
2019/10/25	1	23.10	0	0.00	23.10	1	1,277	0.08%
2019/10/24	4	23.04	5	23.06	22.95	-1	1,321	-0.08%
2019/10/23	1	22.85	0	0.00	22.90	1	1,363	0.07%
2019/10/22	0	0.00	3	23.17	23.10	-3	1,384	-0.22%
2019/10/21	2	22.75	0	0.00	22.80	2	1,457	0.14%
2019/10/18	2	22.93	2	23.00	22.90	0	1,538	0.00%
2019/10/17	2	22.70	2	23.10	23.10	0	1,551	0.00%
2019/10/16	4	22.48	0	0.00	22.45	4	1,555	0.26%
2019/10/15	3	22.60	0	0.00	22.40	3	1,640	0.18%
2019/10/14	3	23.08	0	0.00	23.05	3	1,648	0.18%
2019/10/08	2	23.15	23	23.22	23.15	-21	1,659	-1.27%
2019/10/04	1	23.95	0	0.00	23.50	1	1,669	0.06%
2019/10/03	4.1	23.40	1	23.55	23.50	3.1	1,673	0.18%
2019/10/02	3	23.98	0	0.00	23.95	3	1,677	0.18%
2019/10/01	3.7	24.08	0	0.00	23.90	3.7	1,712	0.22%
2019/09/27	7	24.00	4	24.34	24.00	3	1,898	0.16%
2019/09/26	24	25.24	6	25.25	24.60	18	1,889	0.95%
2019/09/25	1	24.15	4	24.75	24.95	-3	1,727	-0.17%
2019/09/24	2.1	24.46	0	0.00	24.25	2.1	1,700	0.12%
2019/09/19	2	23.95	0	0.00	23.80	2	1,700	0.12%
2019/09/17	1	24.40	0	0.00	24.10	1	1,834	0.05%
2019/09/16	0	0.00	16	24.19	24.75	-16	1,856	-0.86%
2019/09/12	0	0.00	1	24.20	24.00	-1	1,851	-0.05%
2019/09/11	1	23.65	0	0.00	23.65	1	1,862	0.05%
2019/09/10	1	23.40	0	0.00	23.45	1	1,864	0.05%
2019/09/06	2	24.60	0	0.00	24.75	2	1,863	0.11%
2019/09/05	0	0.00	1	24.55	24.55	-1	1,863	-0.05%
2019/09/04	0	0.00	4	24.85	24.65	-4	1,884	-0.21%
2019/09/03	5	24.96	0	0.00	24.70	5	1,896	0.26%
2019/09/02	0	0.00	1	24.60	24.55	-1	1,896	-0.05%
2019/08/30	0	0.00	1	24.20	24.20	-1	1,925	-0.05%
2019/08/29	1	24.25	0	0.00	24.10	1	2,000	0.05%
2019/08/28	1	24.25	0	0.00	24.10	1	2,000	0.05%
2019/08/27	0	0.00	3	23.90	24.05	-3	2,001	-0.15%
2019/08/26	5	23.26	7	23.31	23.40	-2	2,030	-0.10%
2019/08/22	9	24.33	6	23.95	23.90	3	2,036	0.15%
2019/08/21	8	24.01	4	24.05	24.05	4	2,024	0.20%
2019/08/19	0	0.00	2	23.85	23.90	-2	2,025	-0.10%
2019/08/16	2	23.50	0	0.00	23.65	2	2,009	0.10%
2019/08/15	0	0.00	6	22.81	22.90	-6	2,012	-0.30%
2019/08/08	1	23.70	0	0.00	23.60	1	2,041	0.05%
2019/08/07	0	0.00	4	23.50	23.40	-4	2,052	-0.19%
2019/08/06	1	23.70	15	23.47	23.90	-14	2,061	-0.68%
2019/08/05	4	23.73	0	0.00	23.55	4	2,057	0.19%
2019/08/02	1	24.30	1	24.40	24.20	0	2,067	0.00%
2019/08/01	1	24.95	4	24.90	24.90	-3	2,088	-0.14%
2019/07/31	3	25.15	1	25.25	25.25	2	2,089	0.10%
2019/07/30	5	25.01	4	25.56	24.95	1	2,088	0.05%
2019/07/29	3	26.73	2	26.50	26.30	1	2,045	0.05%
2019/07/26	5.2	26.74	7	26.83	26.70	-1.8	2,040	-0.09%
2019/07/25	1	26.70	5	26.65	26.80	-4	2,008	-0.20%
2019/07/24	3	26.27	15	26.08	26.30	-12	2,003	-0.60%
2019/07/23	20	26.59	1	26.40	26.40	19	2,014	0.94%
2019/07/22	7	25.87	0	0.00	26.05	7	1,975	0.35%
2019/07/19	1	25.55	2	25.35	25.35	-1	1,916	-0.05%
2019/07/18	1	25.40	0	0.00	25.15	1	1,969	0.05%
2019/07/17	11	25.87	7	25.88	25.65	4	2,016	0.20%
2019/07/16	2	25.33	1	25.30	25.35	1	1,967	0.05%
2019/07/15	3	25.00	0	0.00	24.80	3	2,006	0.15%
2019/07/12	1	25.15	3	25.17	25.20	-2	2,167	-0.09%
2019/07/11	1	24.80	0	0.00	24.90	1	2,472	0.04%
2019/07/10	1.1	25.08	2	24.90	24.90	-0.9	2,766	-0.03%
2019/07/08	2	25.60	42	25.52	25.60	-40	2,947	-1.36%
2019/07/05	5	26.10	2	26.03	25.85	3	2,950	0.10%
2019/07/04	17	26.34	15.7	26.38	26.00	1.3	2,952	0.05%
2019/07/03	3	25.05	1	24.75	24.95	2	2,796	0.07%
2019/07/02	1	25.05	3	24.90	24.95	-2	2,835	-0.07%
2019/07/01	3	24.97	0	0.00	24.85	3	2,892	0.10%
2019/06/27	7	24.49	0	0.00	24.45	7	3,086	0.23%
2019/06/26	0	0.00	1	24.95	24.60	-1	3,076	-0.03%
2019/06/25	1	25.40	0	0.00	24.80	1	3,073	0.03%
2019/06/24	34	25.20	2	25.65	25.85	32	3,133	1.02%
2019/06/21	0	0.00	5	25.30	24.60	-5	3,070	-0.16%
2019/06/20	8	25.00	1	25.10	24.80	7	3,069	0.23%
2019/06/19	0.9	24.70	5	24.64	24.80	-4.1	3,103	-0.13%
2019/06/17	1	24.25	0	0.00	24.10	1	3,307	0.03%
2019/06/14	1	24.60	0	0.00	24.45	1	3,594	0.03%
2019/06/13	1	24.65	4	24.60	24.55	-3	3,642	-0.08%
2019/06/12	2	24.43	0	0.00	24.40	2	3,646	0.05%
2019/06/11	3	24.28	1	24.50	24.50	2	3,623	0.06%
2019/06/10	1	24.20	0	0.00	24.25	1	3,608	0.03%
2019/06/06	2	24.40	12	24.08	24.25	-10	3,615	-0.28%
2019/06/05	7	24.36	0	0.00	23.70	7	3,588	0.20%
2019/05/31	1	23.40	2	23.40	23.35	-1	3,732	-0.03%
2019/05/30	2	22.68	2	22.65	22.90	0	3,697	0.00%
2019/05/24	0	0.00	1	22.40	22.20	-1	3,720	-0.03%
2019/05/23	1	22.45	0	0.00	22.45	1	3,720	0.03%
2019/05/22	1	23.20	0	0.00	22.85	1	3,721	0.03%
2019/05/21	2	22.88	3	22.83	23.35	-1	3,721	-0.03%
2019/05/20	2	22.58	2	22.80	22.40	0	3,736	0.00%
2019/05/17	2	23.05	1	23.05	22.45	1	3,734	0.03%
2019/05/16	2	23.80	0	0.00	23.45	2	3,719	0.05%
2019/05/15	6	24.13	3	23.90	23.90	3	3,719	0.08%
2019/05/14	0	0.00	6	23.48	23.80	-6	3,742	-0.16%
2019/05/10	2	24.25	2	24.15	24.10	0	3,735	0.00%
2019/05/09	1	24.35	11	24.67	24.40	-10	3,717	-0.27%
2019/05/08	0.5	25.50	0	0.00	25.50	0.5	3,694	0.01%
2019/05/07	2	25.80	0	0.00	25.80	2	3,737	0.05%
2019/05/06	0	0.00	0.2	25.70	25.60	-0.2	3,726	0.00%
2019/05/03	1	26.85	0	0.00	26.90	1	3,702	0.03%
2019/05/02	2	26.73	2	26.93	27.00	0	3,689	0.00%
2019/04/30	1	26.25	2	26.53	26.80	-1	3,693	-0.03%
2019/04/29	2	26.43	1	26.20	26.10	1	3,651	0.03%
2019/04/26	4.7	27.35	2	27.20	27.05	2.7	3,615	0.07%
2019/04/25	0	0.00	3	28.30	28.25	-3	3,566	-0.08%
2019/04/24	3	29.00	0	0.00	28.15	3	3,554	0.08%
2019/04/23	0	0.00	2	27.95	28.50	-2	3,484	-0.06%
2019/04/22	2	28.70	1	29.00	28.35	1	3,421	0.03%
2019/04/19	0	0.00	1	29.40	28.70	-1	3,390	-0.03%
2019/04/18	14	30.51	20	30.29	28.70	-6	3,320	-0.18%
2019/04/17	9	29.91	5	30.07	29.80	4	3,151	0.13%
2019/04/16	16	29.33	22	28.93	30.35	-6	2,832	-0.21%
2019/04/15	14	27.71	17	27.68	27.60	-3	2,540	-0.12%
2019/04/12	7	27.30	1	27.10	27.10	6	2,452	0.24%
2019/04/11	0	0.00	5.1	27.05	26.80	-5.1	2,352	-0.21%
2019/04/10	4	27.30	4	27.20	27.20	0	2,339	0.00%
2019/04/09	1	27.05	2	27.30	27.50	-1	2,312	-0.04%
2019/04/03	1	27.50	1.4	27.38	27.45	-0.4	2,298	-0.02%
2019/04/02	6	27.28	12	27.41	28.15	-6	2,284	-0.26%
2019/03/29	0	0.00	2	25.88	25.85	-2	2,161	-0.09%
2019/03/27	4	27.25	0	0.00	26.00	4	2,401	0.17%
2019/03/26	1	26.20	0	0.00	26.25	1	2,347	0.04%
2019/03/25	0	0.00	1	25.75	25.90	-1	2,330	-0.04%
2019/03/22	0	0.00	5	26.07	26.35	-5	2,307	-0.22%
2019/03/21	1	26.95	15	27.43	26.50	-14	2,259	-0.62%
2019/03/20	12	25.18	1	25.75	26.00	11	2,126	0.52%
2019/03/19	11.3	25.53	39	25.68	25.60	-27.8	2,058	-1.35%
2019/03/15	12	21.87	0	0.00	22.10	12	1,736	0.69%
2019/03/14	0	0.00	2	21.75	21.65	-2	1,738	-0.12%
2019/03/13	0	0.00	3	21.77	21.65	-3	1,761	-0.17%
2019/03/08	1	21.55	0	0.00	21.80	1	1,856	0.05%
2019/03/07	10	22.43	0	0.00	21.70	10	1,844	0.54%
2019/03/06	10	22.08	17	22.51	22.60	-7	1,804	-0.39%
2019/03/05	1	21.35	1	21.25	21.20	0	1,691	0.00%
2019/03/04	2	21.18	0	0.00	21.30	2	1,703	0.12%
2019/02/26	0	0.00	9	21.43	21.05	-9	1,788	-0.50%
2019/02/25	17	21.58	0	0.00	21.60	17	1,870	0.91%
2019/02/19	0	0.00	5	21.20	21.40	-5	1,868	-0.27%
2019/02/18	2	20.80	0	0.00	20.60	2	1,835	0.11%
2019/02/14	2	21.10	0	0.00	21.20	2	1,847	0.11%
2019/02/13	1	21.30	3	21.62	21.10	-2	1,852	-0.11%
2019/02/12	0	0.00	22	21.10	20.85	-22	1,824	-1.21%
2019/02/11	4	20.93	3	21.08	20.80	1	1,846	0.05%
2019/01/30	1	20.60	0	0.00	20.55	1	1,863	0.05%
2019/01/28	7	20.54	5	20.92	21.00	2	1,874	0.11%
2019/01/24	0	0.00	2	20.05	19.85	-2	1,837	-0.11%
2019/01/16	0	0.00	1	20.20	20.10	-1	1,845	-0.05%
2019/01/15	1	19.70	0	0.00	19.70	1	1,852	0.05%
2019/01/14	25	19.74	1	19.60	19.50	24	1,855	1.29%
2019/01/11	1	19.70	0	0.00	19.70	1	1,855	0.05%
2019/01/10	1	19.90	0	0.00	19.95	1	1,848	0.05%
2019/01/09	3	20.32	0	0.00	20.10	3	1,847	0.16%
2019/01/07	1	20.20	0	0.00	20.10	1	1,851	0.05%
2018/12/28	1	20.45	2	20.43	20.45	-1	1,856	-0.05%
2018/12/27	3	20.80	3	20.93	20.80	0	1,858	0.00%
2018/12/26	2	20.70	3	20.97	20.70	-1	1,834	-0.05%
2018/12/25	8	21.76	9	21.81	21.30	-1	1,774	-0.06%
2018/12/24	9	21.90	8	22.06	22.15	1	1,718	0.06%
2018/12/22	2	22.05	25	21.84	21.85	-23	1,665	-1.38%
2018/12/21	5	21.51	2	21.25	21.50	3	1,615	0.19%
2018/12/20	8	21.83	6	21.48	21.50	2	1,549	0.13%
2018/12/19	0	0.00	3	22.30	22.30	-3	1,361	-0.22%
2018/12/17	3	20.58	1	20.90	20.40	2	1,288	0.16%
2018/12/14	1	20.30	3	20.57	20.50	-2	1,284	-0.16%
2018/12/13	5	20.73	0	0.00	20.40	5	1,285	0.39%
2018/12/12	3	20.63	2	20.70	20.50	1	1,277	0.08%
2018/12/11	2	20.00	10	20.02	20.20	-8	1,258	-0.64%
2018/12/10	0	0.00	21	19.32	19.45	-21	1,239	-1.69%
2018/12/07	3	19.57	0	0.00	19.50	3	1,232	0.24%
2018/12/06	15	20.26	15	19.25	19.25	0	1,221	0.00%
2018/12/05	1	20.85	7	20.92	20.50	-6	1,207	-0.50%
2018/12/04	9	21.48	14	21.57	21.20	-5	1,189	-0.42%
2018/12/03	1	20.70	13	20.52	20.65	-12	1,112	-1.08%
2018/11/30	3	20.00	1	20.05	20.00	2	1,093	0.18%
2018/11/29	6	20.39	0	0.00	19.85	6	1,100	0.55%
2018/11/28	3	20.53	0	0.00	20.55	3	1,060	0.28%
2018/11/26	0	0.00	6	20.18	20.10	-6	1,011	-0.59%
2018/11/23	27	20.51	5	21.06	19.80	22	987	2.23%
2018/11/22	11	20.29	8	20.54	20.30	3	908	0.33%
2018/11/21	7	19.04	16	19.08	19.05	-9	808	-1.11%
2018/11/20	2	18.35	2	18.55	18.25	0	760	0.00%
2018/11/19	0	0.00	0.7	18.20	18.30	-0.7	755	-0.09%
2018/11/15	3	18.00	0	0.00	17.80	3	755	0.40%
2018/11/14	3	18.20	0	0.00	18.20	3	773	0.39%
2018/11/13	0	0.00	2	18.05	18.50	-2	762	-0.26%
2018/11/12	3	18.33	0	0.00	18.40	3	751	0.40%
2018/11/09	12	18.46	0	0.00	18.40	12	745	1.61%
2018/11/08	7	18.46	3	18.63	18.70	4	748	0.53%
2018/11/07	4	17.60	0	0.00	17.90	4	720	0.55%
2018/11/06	0	0.00	4	17.30	17.50	-4	694	-0.58%
2018/11/02	0	0.00	1	16.65	16.60	-1	666	-0.15%
2018/11/01	1	16.40	1	16.40	16.45	0	664	0.00%
2018/10/31	5	15.92	1	15.65	16.00	4	651	0.61%
2018/10/30	1	15.25	1	15.65	15.25	0	646	0.00%
2018/10/29	1	15.50	0	0.00	15.45	1	646	0.15%
2018/10/26	3	16.28	0	0.00	15.80	3	645	0.47%
2018/10/25	0	0.00	2	16.53	16.35	-2	641	-0.31%
2018/10/24	2	16.73	2	17.05	16.75	0	635	0.00%
2018/10/23	6	16.92	0	0.00	16.70	6	627	0.96%
2018/10/22	0	0.00	1	16.40	16.55	-1	610	-0.16%
2018/10/18	0	0.00	1	16.40	16.30	-1	604	-0.17%
2018/10/16	0	0.00	4	16.00	16.15	-4	591	-0.68%
2018/10/12	0	0.00	5	16.00	16.00	-5	586	-0.85%
2018/10/05	4	19.10	0	0.00	19.00	4	598	0.67%
2018/10/04	2	20.33	1	20.30	20.40	1	582	0.17%
2018/10/01	0	0.00	1	20.90	20.85	-1	591	-0.17%
2018/09/27	0	0.00	1	20.80	20.80	-1	600	-0.17%
2018/09/26	1	20.30	2	20.55	20.30	-1	596	-0.17%
2018/09/21	0	0.00	1	20.25	20.20	-1	606	-0.16%
2018/09/20	2	20.08	2	20.05	20.05	0	618	0.00%
2018/09/19	0	0.00	1	20.75	20.30	-1	635	-0.16%
2018/09/18	1	20.30	0	0.00	20.35	1	675	0.15%
2018/09/17	1	20.65	0	0.00	20.50	1	674	0.15%
2018/09/14	0	0.00	1	20.90	20.90	-1	670	-0.15%
2018/09/12	14	20.46	2	20.98	20.40	12	674	1.78%
2018/09/11	5	20.78	0	0.00	20.80	5	676	0.74%
2018/09/07	1	23.25	0	0.00	22.45	1	678	0.15%
2018/09/06	1	23.10	1	23.55	23.55	0	690	0.00%
2018/09/05	1	22.95	6	23.53	23.50	-5	715	-0.70%
2018/09/04	0	0.00	1.2	22.75	22.75	-1.2	714	-0.16%
2018/09/03	0	0.00	2	22.75	22.75	-2	722	-0.28%
2018/08/31	0	0.00	1	23.25	23.25	-1	731	-0.14%
2018/08/29	1	23.45	1	23.70	23.45	0	773	0.00%
2018/08/28	2	23.50	0	0.00	23.40	2	802	0.25%
2018/08/27	1	23.35	0	0.00	23.45	1	851	0.12%
2018/08/23	3	23.73	0	0.00	23.60	3	921	0.33%
2018/08/22	5	24.00	2	25.03	23.85	3	925	0.32%
2018/08/21	9	23.56	7	23.81	23.50	2	914	0.22%
2018/08/20	6	22.28	1	22.45	22.85	5	901	0.55%
2018/08/17	1	22.30	1	22.40	22.20	0	905	0.00%
2018/08/16	1	22.10	0	0.00	22.10	1	905	0.11%
2018/08/13	2	23.90	28	24.76	24.00	-26	882	-2.95%
2018/08/08	1	25.35	0	0.00	25.35	1	879	0.11%
2018/08/06	0	0.00	10	25.70	25.50	-10	882	-1.13%
2018/08/02	0	0.00	3	25.70	25.65	-3	893	-0.34%
2018/08/01	0	0.00	3	26.05	26.10	-3	890	-0.34%
2018/07/30	1	26.15	0	0.00	26.05	1	897	0.11%
2018/07/26	3	25.85	0	0.00	25.75	3	897	0.33%
2018/07/25	0	0.00	2	26.03	25.85	-2	900	-0.22%
2018/07/23	10	25.80	0	0.00	25.50	10	897	1.11%
2018/07/19	1	26.50	0	0.00	26.20	1	893	0.11%
2018/07/18	36	26.81	2	26.60	26.60	34	896	3.79%
2018/07/16	1	25.90	0	0.00	25.95	1	884	0.11%
2018/07/13	11	26.20	3	26.27	26.15	8	887	0.90%
2018/07/06	0	0.00	16	25.00	25.00	-16	1,002	-1.60%
2018/06/29	0	0.00	1	27.00	26.85	-1	1,121	-0.09%
2018/06/28	1	26.65	0	0.00	26.55	1	1,109	0.09%
2018/06/27	8	27.61	8	27.15	27.60	0	1,092	0.00%
2018/06/20	0	0.00	1	26.10	26.00	-1	1,112	-0.09%
2018/06/12	0	0.00	1	27.35	27.20	-1	1,057	-0.09%
2018/06/11	1	27.05	1	27.30	27.15	0	1,046	0.00%
2018/06/06	1	28.30	0	0.00	27.95	1	1,094	0.09%
2018/06/05	2	28.70	0	0.00	28.30	2	1,088	0.18%
2018/06/04	3	28.50	4	28.70	28.80	-1	1,097	-0.09%
2018/06/01	10	27.81	9	27.67	27.65	1	1,057	0.09%
2018/05/31	0	0.00	1	26.40	26.55	-1	1,029	-0.10%
2018/05/30	0.3	25.90	0	0.00	26.10	0.3	1,011	0.02%
2018/05/29	0	0.00	1	26.10	25.95	-1	1,014	-0.10%
2018/05/25	1	25.80	0	0.00	25.80	1	1,017	0.10%
2018/05/23	0	0.00	1	25.70	25.70	-1	1,026	-0.10%
2018/05/17	1	25.15	0	0.00	25.15	1	1,080	0.09%
2018/05/08	0	0.00	1	26.20	26.10	-1	1,174	-0.09%
2018/05/04	0	0.00	1	25.75	25.75	-1	1,184	-0.08%
2018/05/03	1.5	26.00	0	0.00	26.05	1.5	1,193	0.13%
2018/04/30	0	0.00	1	25.45	25.70	-1	1,201	-0.08%
2018/04/27	1	25.50	2	25.40	25.50	-1	1,206	-0.08%
2018/04/25	3	25.85	0	0.00	25.95	3	1,216	0.25%
2018/04/20	1	27.10	0	0.00	27.10	1	1,234	0.08%
2018/04/12	6	30.54	5	30.61	30.15	1	1,762	0.06%
2018/04/10	1	29.85	2	29.70	29.40	-1	1,756	-0.06%
2018/04/09	2	29.18	1	29.20	29.90	1	1,708	0.06%
2018/03/30	0	0.00	3	27.47	27.35	-3	1,674	-0.18%
2018/03/29	0	0.00	3	27.85	27.65	-3	1,697	-0.18%
2018/03/28	4	28.31	0	0.00	28.00	4	1,692	0.24%
2018/03/23	0	0.00	4	27.10	26.90	-4	1,646	-0.24%
2018/03/22	0	0.00	1	28.10	27.90	-1	1,640	-0.06%
2018/03/19	1	28.15	0	0.00	28.20	1	1,658	0.06%
2018/03/13	6	29.48	12	28.97	29.30	-6	1,689	-0.36%
2018/03/12	0	0.00	1	28.30	28.20	-1	1,661	-0.06%
2018/03/08	3	28.33	0	0.00	27.80	3	1,709	0.18%
2018/02/27	0	0.00	1	28.00	28.00	-1	1,737	-0.06%
2018/02/26	10.3	27.70	0	0.00	27.70	10.3	1,757	0.59%
2018/02/21	1	27.35	1	27.40	27.95	0	1,830	0.00%
2018/02/12	2	26.15	1	26.30	26.30	1	1,831	0.05%
2018/02/09	0	0.00	2	24.85	25.75	-2	1,846	-0.11%
2018/02/08	0	0.00	6	27.93	27.00	-6	1,869	-0.32%
2018/02/07	3	28.35	0	0.00	28.00	3	1,879	0.16%
2018/02/06	1	27.60	7	28.96	27.90	-6	1,895	-0.32%
2018/02/02	0	0.00	1	31.35	31.35	-1	1,904	-0.05%
2018/02/01	6	31.11	0	0.00	31.05	6	1,943	0.31%
2018/01/31	2	31.23	3	31.33	31.40	-1	1,975	-0.05%
2018/01/30	11	30.81	0	0.00	30.65	11	1,976	0.56%
2018/01/29	2	30.95	0	0.00	30.70	2	2,001	0.10%
2018/01/26	0	0.00	3	30.97	30.80	-3	2,038	-0.15%
2018/01/24	1	31.15	2	31.15	31.15	-1	2,091	-0.05%
2018/01/23	0	0.00	10	31.70	31.50	-10	2,141	-0.47%
2018/01/17	6	32.15	0	0.00	32.10	6	2,276	0.26%
2018/01/16	0	0.00	0	32.45	32.60	0	2,301	0.00%
2018/01/12	0	0.00	3	32.32	32.45	-3	2,337	-0.13%
2018/01/11	7	33.45	11	33.48	32.45	-4	2,342	-0.17%
2018/01/10	0.5	33.25	2	32.68	33.40	-1.5	2,020	-0.07%
2018/01/09	6.2	32.22	1	32.15	31.90	5.2	1,986	0.26%
2018/01/08	2	33.05	3	32.75	32.95	-1	1,963	-0.05%
2018/01/05	2	32.10	3	31.92	32.70	-1	1,915	-0.05%
2018/01/04	23	31.44	12	31.94	32.00	11	1,923	0.57%