聯強 (2347)-元大-草屯券商分點個股進出

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

聯強

(2347)

可現股當沖

股價
76.5
漲跌
--
漲幅
0.00%
成交量
14,504張
產業
上市電子通路類股
855人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

聯強 (2347)籌碼相關－元大-草屯券商分點個股進出

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-草屯券商分點個股進出
元大-草屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	36	76.79	8.1	76.93	76.50	27.9	4,534	0.62%
2024/11/19	1	73.30	5.1	75.79	76.00	-4.1	4,288	-0.10%
2024/11/18	0.6	73.80	0	0.00	73.50	0.6	4,022	0.02%
2024/11/15	0	0.00	2	74.50	74.00	-2	3,906	-0.05%
2024/11/11	0	71.70	0	0.00	72.40	0	3,762	0.00%
2024/11/07	0	71.40	0	0.00	71.10	0	3,729	0.00%
2024/11/01	1	71.10	0	0.00	71.40	1	3,878	0.03%
2024/10/30	0.3	71.90	0	0.00	70.90	0.3	3,909	0.01%
2024/10/25	0	0.00	20	72.40	72.60	-20	3,955	-0.51%
2024/10/22	20	72.65	0	0.00	72.60	20	4,151	0.48%
2024/10/21	0	72.60	0	0.00	72.30	0	4,232	0.00%
2024/10/15	0	0.00	0	73.50	73.10	0	4,453	0.00%
2024/10/14	3	72.83	3	73.30	73.50	0	4,512	0.00%
2024/10/11	3	73.30	4	73.52	73.70	-1	4,641	-0.02%
2024/10/09	1	72.90	6	73.10	72.60	-5	4,677	-0.11%
2024/10/01	2	70.80	0	0.00	70.60	2	4,860	0.04%
2024/09/30	3	73.10	6.3	73.72	72.50	-3.3	4,917	-0.07%
2024/09/27	4	72.83	3	73.43	73.00	1	5,009	0.02%
2024/09/26	1.2	72.53	2	73.20	71.60	-0.8	5,001	-0.02%
2024/09/25	1	72.90	2	73.35	72.70	-1	5,074	-0.02%
2024/09/24	17	72.41	0	72.58	72.20	17	5,070	0.34%
2024/09/23	13	72.84	4	73.55	72.10	9	5,082	0.18%
2024/09/20	13	72.75	5	72.72	72.70	8	5,086	0.16%
2024/09/19	2	70.40	0	0.00	70.20	2	5,026	0.04%
2024/09/18	6	69.63	0	0.00	70.20	6	5,354	0.11%
2024/09/12	3	70.53	0	0.00	70.10	3	5,529	0.05%
2024/09/11	4.5	69.89	0	0.00	69.00	4.5	5,616	0.08%
2024/09/10	2	71.05	0	0.00	70.60	2	5,592	0.04%
2024/09/06	3	72.23	1	72.50	72.20	2	5,594	0.04%
2024/09/04	0	0.00	6	70.80	71.00	-6	5,619	-0.11%
2024/09/03	1	72.90	0	0.00	72.50	1	5,596	0.02%
2024/09/02	2	73.15	6	72.62	73.00	-4	5,649	-0.07%
2024/08/30	1	72.00	1	71.70	72.10	0	5,869	0.00%
2024/08/27	0	71.20	0	0.00	70.90	0	7,553	0.00%
2024/08/26	0	70.90	0	0.00	70.50	0	8,199	0.00%
2024/08/22	1	70.20	0	0.00	70.40	1	8,913	0.01%
2024/08/21	1	71.40	0	71.70	71.30	1	9,173	0.01%
2024/08/20	0	72.00	0	0.00	71.40	0	9,325	0.00%
2024/08/19	0	71.50	0	0.00	72.20	0	9,451	0.00%
2024/08/16	0	71.28	0	0.00	71.20	0	9,587	0.00%
2024/08/15	2	71.20	1	72.20	71.30	1	9,609	0.01%
2024/08/14	1	71.40	0	0.00	71.20	1	9,749	0.01%
2024/08/12	0	0.00	1	71.30	71.30	-1	9,893	-0.01%
2024/08/08	1	69.90	0	0.00	69.70	1	9,936	0.01%
2024/08/07	0.2	69.92	1	70.10	70.10	-0.8	9,945	-0.01%
2024/08/05	0.1	68.34	0.7	68.88	68.10	-0.6	10,016	-0.01%
2024/08/02	0.1	71.40	0	0.00	72.10	0.1	9,900	0.00%
2024/08/01	0	0.00	0.2	72.20	72.30	-0.2	9,875	0.00%
2024/07/30	0	0.00	25	70.40	71.60	-25	9,924	-0.25%
2024/07/29	2.1	71.83	2	70.90	71.70	0.1	9,946	0.00%
2024/07/26	2	72.05	3	71.80	72.30	-1	9,931	-0.01%
2024/07/23	1	72.30	7	72.83	72.90	-6	9,895	-0.06%
2024/07/22	0.1	72.50	8	73.10	72.90	-7.9	9,890	-0.08%
2024/07/19	3	73.53	1	74.00	73.40	2	9,856	0.02%
2024/07/17	2	74.35	4	74.43	74.30	-2	9,821	-0.02%
2024/07/16	0	0.00	1	73.90	73.90	-1	9,887	-0.01%
2024/07/15	7	73.39	2	73.40	73.70	5	10,024	0.05%
2024/07/12	3	73.53	2	73.50	73.70	1	10,021	0.01%
2024/07/11	1	72.40	3	72.33	72.20	-2	9,960	-0.02%
2024/07/09	2	72.30	0	0.00	71.80	2	10,041	0.02%
2024/07/08	1	72.30	1	72.40	72.50	0	10,004	0.00%
2024/07/05	7.1	71.72	0	0.00	72.00	7.1	10,007	0.07%
2024/07/04	2	72.65	1	73.40	72.70	1	9,870	0.01%
2024/07/03	2.4	72.50	0	0.00	72.50	2.4	9,743	0.02%
2024/07/02	1	72.20	0	0.00	73.50	1	9,632	0.01%
2024/07/01	4.4	72.06	1	72.20	72.60	3.4	9,572	0.04%
2024/06/28	3.2	72.48	0	0.00	73.10	3.2	9,453	0.03%
2024/06/27	11.1	72.84	0.1	73.30	72.90	11	9,378	0.12%
2024/06/26	17.1	74.64	10	73.90	73.90	7.1	9,326	0.08%
2024/06/25	0.3	74.50	2	74.90	75.00	-1.7	9,235	-0.02%
2024/06/24	24.4	75.10	1	78.20	74.30	23.4	9,150	0.26%
2024/06/20	4	86.20	0	0.00	85.90	4	8,701	0.05%
2024/06/19	1	86.80	8	86.78	86.50	-7	8,654	-0.08%
2024/06/18	0	0.00	3.1	83.86	85.00	-3.1	8,677	-0.04%
2024/06/14	3	82.70	1.1	83.00	82.80	1.9	8,736	0.02%
2024/06/13	0	0.00	2	82.90	83.40	-2	8,853	-0.02%
2024/06/12	1	82.80	0	0.00	82.70	1	8,958	0.01%
2024/06/11	1	83.50	0.3	83.53	83.60	0.7	9,042	0.01%
2024/06/07	10	83.50	10	82.60	82.60	0	9,089	0.00%
2024/06/05	5	81.46	0	0.00	81.90	5	9,050	0.06%
2024/06/04	1.1	82.30	0	0.00	82.70	1.1	8,842	0.01%
2024/06/03	15.1	82.07	16	82.81	83.50	-0.9	8,427	-0.01%
2024/05/31	28	82.36	28.1	83.42	84.40	-0.1	8,005	0.00%
2024/05/30	33.8	83.79	24	82.58	85.40	9.8	7,231	0.14%
2024/05/29	24	87.18	21.3	87.81	87.40	2.7	6,573	0.04%
2024/05/28	23	86.64	25	88.19	88.70	-2	6,215	-0.03%
2024/05/27	8	82.19	10	86.06	87.00	-2	5,929	-0.03%
2024/05/24	1.1	81.71	0	0.00	83.40	1.1	5,686	0.02%
2024/05/23	5	81.20	6	82.12	82.70	-1	5,553	-0.02%
2024/05/22	30.1	82.27	0	0.00	81.30	30.1	5,433	0.55%
2024/05/21	2	83.41	0	0.00	83.30	2	5,311	0.04%
2024/05/20	28	83.04	22	84.16	84.00	6	5,289	0.11%
2024/05/17	5.1	86.89	5	86.20	85.10	0.1	5,180	0.00%
2024/05/16	8.6	87.39	12.7	88.16	86.60	-4.1	5,109	-0.08%
2024/05/15	13.1	87.77	13.1	87.38	86.50	0	5,094	0.00%
2024/05/14	0	0.00	0.1	85.00	85.30	-0.1	5,070	0.00%
2024/05/13	12	84.75	13	85.81	85.90	-1	5,064	-0.02%
2024/05/10	12.5	82.46	55	84.46	85.90	-42.5	5,036	-0.84%
2024/05/09	4	80.20	5.6	80.89	80.80	-1.6	4,952	-0.03%
2024/05/08	7.1	81.67	0	81.70	81.60	7.1	4,936	0.14%
2024/05/07	2	81.85	18.1	82.36	82.70	-16.1	4,945	-0.33%
2024/05/06	0.2	81.00	12	81.67	81.90	-11.8	4,902	-0.24%
2024/05/03	34	80.51	3	80.27	80.20	31	4,875	0.64%
2024/05/02	52	80.50	92	81.17	81.50	-40	4,829	-0.83%
2024/04/30	0.1	79.39	3	79.80	79.80	-2.9	4,778	-0.06%
2024/04/29	1	78.20	1	78.18	79.00	0	4,741	0.00%
2024/04/25	8	77.59	0	0.00	77.10	8	4,683	0.17%
2024/04/24	9.1	78.33	8.3	79.06	79.20	0.8	4,655	0.02%
2024/04/23	0	0.00	8	79.21	79.30	-8	4,687	-0.17%
2024/04/22	3	76.73	8	77.85	78.70	-5	4,661	-0.11%
2024/04/19	0	0.00	14	77.81	77.30	-14	4,559	-0.31%
2024/04/18	0	0.00	0.1	77.20	76.90	-0.1	4,399	0.00%
2024/04/17	1	75.60	1	76.40	77.00	0	4,320	0.00%
2024/04/16	1.1	76.25	4.3	76.00	75.80	-3.3	4,250	-0.08%
2024/04/10	1	76.00	1	76.90	76.80	0	4,095	0.00%
2024/04/09	0	0.00	1.7	76.96	76.90	-1.7	4,120	-0.04%
2024/04/08	1	75.60	1	75.81	76.30	0	4,099	0.00%
2024/04/03	2	76.05	1	76.40	76.10	1	4,056	0.02%
2024/04/02	2.1	77.10	1	76.90	77.00	1.1	4,048	0.03%
2024/04/01	2.1	77.66	0	0.00	75.90	2.1	4,033	0.05%
2024/03/28	1	78.40	0	0.00	78.40	1	3,982	0.03%
2024/03/27	0	0.00	1	78.50	78.50	-1	4,011	-0.02%
2024/03/26	0	0.00	3	77.00	78.40	-3	4,039	-0.07%
2024/03/22	3	77.60	0	0.00	78.40	3	4,076	0.07%
2024/03/21	0.6	77.07	1	77.10	78.50	-0.5	4,065	-0.01%
2024/03/20	2.1	78.02	0	0.00	78.20	2.1	4,000	0.05%
2024/03/19	3.1	78.70	0	0.00	79.00	3.1	3,954	0.08%
2024/03/18	51	79.54	48	80.03	80.10	3	3,861	0.08%
2024/03/15	27	79.44	46	79.78	79.50	-19	3,764	-0.50%
2024/03/14	3	76.60	0	0.00	76.90	3	3,599	0.08%
2024/03/13	10	77.63	19.5	77.87	78.10	-9.5	3,509	-0.27%
2024/03/11	5	73.96	0	0.00	74.00	5	3,337	0.15%
2024/03/08	1	74.60	0	0.00	74.70	1	3,342	0.03%
2024/03/07	0.1	75.90	0	0.00	76.00	0.1	3,331	0.00%
2024/03/06	2.1	76.00	2.1	75.90	76.00	0.1	3,311	0.00%
2024/03/05	2	75.15	3	75.27	75.50	-1	3,351	-0.03%
2024/03/04	6	76.43	0	0.00	76.50	6	3,355	0.18%
2024/03/01	5	76.36	5	77.10	76.70	0	3,389	0.00%
2024/02/29	0.1	76.70	6	77.27	77.80	-5.9	3,454	-0.17%
2024/02/27	7.2	76.55	7	77.04	76.30	0.2	3,428	0.01%
2024/02/26	1	76.00	0	0.00	76.00	1	3,414	0.03%
2024/02/23	1	76.10	0	0.00	76.10	1	3,420	0.03%
2024/02/22	0	0.00	0	76.00	76.30	0	3,496	0.00%
2024/02/21	0	0.00	1	75.80	75.90	-1	3,473	-0.03%
2024/02/20	0	0.00	1	75.60	75.50	-1	3,485	-0.03%
2024/02/16	0	0.00	1	74.00	74.10	-1	3,498	-0.03%
2024/02/15	0	0.00	1	72.60	73.00	-1	3,464	-0.03%
2024/02/05	1	71.90	0	0.00	71.50	1	3,477	0.03%
2024/02/02	1	72.00	0	0.00	72.30	1	3,467	0.03%
2024/02/01	1	72.40	1.2	72.47	72.70	-0.2	3,470	-0.01%
2024/01/31	0	0.00	1	71.80	72.00	-1	3,443	-0.03%
2024/01/30	1	72.00	0	0.00	71.80	1	3,439	0.03%
2024/01/26	1	72.50	1.2	72.30	72.70	-0.2	3,453	0.00%
2024/01/25	1	72.70	1	72.80	72.70	0	3,445	0.00%
2024/01/24	0	0.00	1.1	72.39	72.60	-1.1	3,483	-0.03%
2024/01/23	1	72.00	0.2	71.22	71.60	0.8	3,514	0.02%
2024/01/19	0	0.00	1	70.10	70.10	-1	3,495	-0.03%
2024/01/18	2	69.35	1	69.30	69.00	1	3,516	0.03%
2024/01/17	1	69.70	1	70.20	69.90	0	3,496	0.00%
2024/01/16	1	69.30	2	70.10	70.30	-1	3,423	-0.03%
2024/01/15	0	0.00	5	70.00	69.90	-5	3,412	-0.15%
2024/01/10	0	0.00	2	69.00	68.80	-2	3,483	-0.06%
2024/01/09	2	69.35	4	68.90	69.00	-2	3,515	-0.06%
2024/01/08	3	69.57	6	69.90	69.70	-3	3,519	-0.09%
2024/01/05	8	70.16	0	0.00	70.20	8	3,523	0.23%
2024/01/03	0	0.00	1	69.90	70.10	-1	3,588	-0.03%
2024/01/02	0	0.00	1	70.30	70.10	-1	3,548	-0.03%
2023/12/29	1	70.60	1	70.60	70.20	0	3,545	0.00%
2023/12/27	0	0.00	3	70.40	70.30	-3	3,549	-0.08%
2023/12/26	0	0.00	2	69.55	70.20	-2	3,519	-0.06%
2023/12/19	0	0.00	1	67.80	68.70	-1	3,377	-0.03%
2023/12/18	0	0.00	1	68.70	68.80	-1	3,359	-0.03%
2023/12/15	3	68.60	0	0.00	68.40	3	3,342	0.09%
2023/12/14	1	68.60	1	69.20	69.40	0	3,322	0.00%
2023/12/13	4	68.50	4	69.10	69.10	0	3,306	0.00%
2023/12/12	3	68.60	6.6	69.09	69.20	-3.6	3,330	-0.11%
2023/12/07	2.6	66.66	0	0.00	66.70	2.6	3,367	0.08%
2023/12/05	2	66.65	0.9	66.65	66.50	1.1	3,404	0.03%
2023/12/04	0	0.00	1	68.70	67.40	-1	3,429	-0.03%
2023/12/01	2	68.10	0	0.00	68.20	2	3,471	0.06%
2023/11/30	0	0.00	1	68.90	68.90	-1	3,462	-0.03%
2023/11/28	1.2	68.38	0	0.00	68.10	1.2	3,346	0.04%
2023/11/27	2	68.70	3	69.43	68.40	-1	3,335	-0.03%
2023/11/24	1	69.00	0.1	68.60	68.10	0.9	3,266	0.03%
2023/11/23	6	67.47	6.4	67.94	67.90	-0.4	3,223	-0.01%
2023/11/22	5	67.96	1	68.70	68.40	4	3,190	0.13%
2023/11/21	0	0.00	14	68.46	68.80	-14	3,170	-0.44%
2023/11/20	1	66.50	3	66.50	66.40	-2	3,084	-0.06%
2023/11/17	1	66.80	3	66.60	67.10	-2	3,063	-0.07%
2023/11/16	1	65.70	0	0.00	66.00	1	3,044	0.03%
2023/11/15	1	66.00	1	65.90	66.00	0	3,043	0.00%
2023/11/14	0	0.00	1	65.90	66.00	-1	3,013	-0.03%
2023/11/13	12.2	66.41	0	0.00	65.30	12.2	2,999	0.41%
2023/11/09	1	68.60	0	0.00	68.60	1	2,953	0.03%
2023/11/08	2	68.95	0.3	69.00	68.80	1.8	2,969	0.06%
2023/11/06	0	0.00	1	69.50	69.20	-1	2,973	-0.03%
2023/11/03	0	0.00	1	68.90	68.90	-1	2,963	-0.03%
2023/11/02	1	68.40	0	0.00	68.50	1	2,966	0.03%
2023/11/01	1	68.00	7	68.51	68.50	-6	2,961	-0.20%
2023/10/31	0	0.00	22	68.58	68.70	-22	2,938	-0.75%
2023/10/30	1	67.10	6	67.87	67.80	-5	2,897	-0.17%
2023/10/27	1	67.20	0	0.00	67.20	1	2,893	0.03%
2023/10/26	2	66.25	2.3	66.77	66.40	-0.3	2,945	-0.01%
2023/10/25	2	67.20	4	67.50	67.00	-2	2,928	-0.07%
2023/10/24	1	66.10	1	66.50	66.90	0	2,938	0.00%
2023/10/23	1	66.60	3	66.50	66.20	-2	2,945	-0.07%
2023/10/20	4	66.85	8.3	66.64	67.00	-4.3	2,944	-0.15%
2023/10/19	3	67.27	10	67.90	67.90	-7	2,991	-0.23%
2023/10/18	0	0.00	7.1	67.79	67.80	-7.1	3,056	-0.23%
2023/10/17	2	67.50	3.1	68.05	67.60	-1.1	3,066	-0.04%
2023/10/16	2.3	67.77	3.1	67.83	67.60	-0.8	3,131	-0.02%
2023/10/13	0	0.00	29	67.31	68.00	-29	3,190	-0.91%
2023/10/12	9	66.54	1.1	67.20	67.40	7.9	3,197	0.25%
2023/10/11	29	67.21	19.3	67.16	67.50	9.7	3,180	0.30%
2023/10/06	0	0.00	10.2	64.35	65.00	-10.2	3,151	-0.32%
2023/10/05	0	0.00	0.1	63.90	63.80	-0.1	3,150	0.00%
2023/10/02	2	63.90	2	63.50	63.70	0	3,215	0.00%
2023/09/28	2	63.80	3.1	64.13	64.10	-1.1	3,232	-0.03%
2023/09/27	0	0.00	1	63.20	63.20	-1	3,221	-0.03%
2023/09/25	0	0.00	3	63.93	63.90	-3	3,251	-0.09%
2023/09/22	1	62.80	0	0.00	63.70	1	3,276	0.03%
2023/09/21	3.1	63.22	0	0.00	62.90	3.1	3,277	0.09%
2023/09/20	1	63.60	9	63.93	63.90	-8	3,234	-0.25%
2023/09/19	8	63.96	0	0.00	64.20	8	3,214	0.25%
2023/09/18	2	63.95	0.1	64.30	63.90	2	3,189	0.06%
2023/09/15	2	63.50	6.1	63.77	64.40	-4.1	3,187	-0.13%
2023/09/14	0	0.00	5.4	63.88	64.00	-5.4	3,141	-0.17%
2023/09/13	1	62.30	1.2	62.88	62.80	-0.2	3,115	-0.01%
2023/09/12	1	61.80	1	62.50	62.50	0	3,200	0.00%
2023/09/11	2	62.00	14	61.96	62.00	-12	3,204	-0.37%
2023/09/08	0	0.00	1.6	62.47	62.30	-1.6	3,189	-0.05%
2023/09/07	0	0.00	3.1	62.99	62.80	-3.1	3,211	-0.10%
2023/09/06	0	0.00	1	62.50	62.50	-1	3,206	-0.03%
2023/09/05	0	0.00	2	61.40	61.30	-2	3,157	-0.06%
2023/09/01	1	61.00	1	61.20	61.00	0	3,459	0.00%
2023/08/31	0.3	61.00	1	60.80	61.10	-0.7	3,557	-0.02%
2023/08/30	2.1	60.30	0	0.00	60.40	2.1	3,573	0.06%
2023/08/29	0	0.00	8	60.20	60.40	-8	3,635	-0.22%
2023/08/28	0	59.60	0	0.00	59.90	0	3,658	0.00%
2023/08/25	0	59.70	4	59.45	59.50	-4	3,984	-0.10%
2023/08/22	3	58.70	0	0.00	58.50	3	4,068	0.07%
2023/08/21	0	59.80	5	60.04	59.70	-5	4,092	-0.12%
2023/08/18	0.1	59.32	0	0.00	59.70	0.1	4,095	0.00%
2023/08/17	0.1	58.93	0	0.00	58.90	0.1	4,116	0.00%
2023/08/16	0	59.30	1	59.40	59.00	-1	4,134	-0.02%
2023/08/15	0	0.00	2	59.35	59.10	-2	4,149	-0.05%
2023/08/14	1.1	58.74	0.1	58.30	58.60	1	4,170	0.02%
2023/08/10	0.1	58.70	0	0.00	58.80	0.1	4,229	0.00%
2023/08/08	0.1	58.50	0	0.00	58.60	0.1	4,278	0.00%
2023/08/07	0.1	58.50	0.1	59.00	58.90	0	4,280	0.00%
2023/08/04	0	0.00	1	58.40	58.10	-1	4,289	-0.02%
2023/08/02	2.1	58.37	0	0.00	58.30	2.1	4,283	0.05%
2023/07/31	0	0.00	2	59.00	59.20	-2	4,283	-0.05%
2023/07/28	0	58.70	3.1	59.14	59.20	-3.1	4,236	-0.07%
2023/07/26	0.3	57.90	0	0.00	58.20	0.3	4,208	0.01%
2023/07/25	2.1	57.86	0	0.00	58.10	2.1	4,202	0.05%
2023/07/24	1.1	58.66	4	58.10	58.40	-2.9	4,177	-0.07%
2023/07/19	3.1	60.02	4	59.85	59.30	-0.9	3,928	-0.02%
2023/07/18	1	58.80	1	59.30	59.50	0	3,853	0.00%
2023/07/17	3	58.50	0	0.00	58.90	3	3,777	0.08%
2023/07/14	3.1	58.42	0	0.00	58.40	3.1	3,757	0.08%
2023/07/13	3.1	58.67	5	59.10	58.60	-1.9	3,740	-0.05%
2023/07/12	2	57.50	0	0.00	57.70	2	3,681	0.06%
2023/07/11	2.8	56.99	2	56.90	57.00	0.8	3,669	0.02%
2023/07/10	2.1	55.91	0	0.00	55.90	2.1	3,672	0.06%
2023/07/07	10.6	55.99	0	0.00	55.80	10.6	3,675	0.29%
2023/07/06	2.1	57.72	0	0.00	57.50	2.1	3,605	0.06%
2023/07/05	1.1	58.23	0	0.00	58.50	1.1	3,572	0.03%
2023/07/04	0.5	58.34	0	0.00	58.50	0.5	3,569	0.01%
2023/07/03	2	58.10	0	0.00	58.10	2	3,577	0.06%
2023/06/30	5.2	58.14	0	0.00	58.00	5.2	3,563	0.15%
2023/06/29	1	58.70	0	0.00	58.70	1	3,528	0.03%
2023/06/27	0.1	59.00	0	0.00	58.80	0.1	3,539	0.00%
2023/06/26	4	59.15	0	0.00	59.10	4	3,551	0.11%
2023/06/21	0.6	59.24	0	0.00	59.40	0.6	3,562	0.02%
2023/06/20	1	59.20	1	59.00	59.20	0	3,549	0.00%
2023/06/19	1.1	58.93	0	0.00	58.70	1.1	3,541	0.03%
2023/06/16	9	59.27	0	0.00	59.00	9	3,544	0.25%
2023/06/15	8.1	60.04	1	59.90	59.90	7.1	3,447	0.21%
2023/06/14	7	60.07	0	0.00	59.90	7	3,438	0.20%
2023/06/13	2.1	60.07	1	60.30	60.20	1.1	3,468	0.03%
2023/06/12	1	59.80	0	0.00	60.00	1	3,465	0.03%
2023/06/09	2.7	59.07	0	0.00	59.00	2.7	3,482	0.08%
2023/06/08	5.2	58.79	0	0.00	58.60	5.2	3,542	0.15%
2023/06/07	19.3	59.34	0	0.00	59.20	19.3	3,549	0.54%
2023/06/06	4.2	63.71	0.1	63.70	63.40	4.1	3,446	0.12%
2023/06/05	2	63.60	0	0.00	63.70	2	3,350	0.06%
2023/06/02	1.1	63.61	10	63.90	63.80	-8.9	3,299	-0.27%
2023/06/01	7	63.46	1	64.00	63.10	6	3,240	0.19%
2023/05/31	2	63.80	0	0.00	63.90	2	3,200	0.06%
2023/05/30	6.2	63.83	0	0.00	63.60	6.2	2,893	0.21%
2023/05/29	3.1	64.79	0	0.00	64.40	3.1	2,897	0.11%
2023/05/26	2	64.50	0	0.00	64.70	2	2,919	0.07%
2023/05/25	5.3	64.77	2	65.40	65.20	3.3	2,897	0.11%
2023/05/24	1	64.80	4.2	65.25	65.30	-3.2	2,872	-0.11%
2023/05/23	2.3	64.83	12	64.93	65.60	-9.7	2,852	-0.34%
2023/05/22	4	65.00	2.5	65.12	65.40	1.5	2,832	0.05%
2023/05/19	1.6	64.47	1	64.70	65.00	0.6	2,821	0.02%
2023/05/18	2	64.30	23	64.70	64.50	-21	2,842	-0.74%
2023/05/17	2	63.90	8	64.69	64.50	-6	2,854	-0.21%
2023/05/16	1	63.50	1	63.30	64.10	0	2,806	0.00%
2023/05/15	0	0.00	2	63.20	63.60	-2	2,784	-0.07%
2023/05/12	2	62.10	2	62.50	62.80	0	2,774	0.00%
2023/05/11	2	62.10	2	62.50	62.40	0	2,761	0.00%
2023/05/10	2	62.10	2	62.50	62.60	0	2,760	0.00%
2023/05/09	0.2	62.30	0	0.00	62.50	0.2	2,771	0.01%
2023/05/05	0.1	61.90	1	61.90	62.40	-1	2,848	-0.03%
2023/05/04	0	0.00	3	62.20	62.10	-3	2,901	-0.10%
2023/05/03	0	0.00	3	61.77	61.80	-3	2,920	-0.10%
2023/05/02	4	61.33	0	0.00	61.20	4	2,996	0.13%
2023/04/28	0	0.00	6	61.78	61.90	-6	3,078	-0.19%
2023/04/27	2	60.50	0	0.00	60.90	2	3,066	0.07%
2023/04/26	0.1	61.15	2	61.30	61.10	-1.9	3,053	-0.06%
2023/04/25	1	60.70	0.1	60.80	60.70	0.9	3,058	0.03%
2023/04/21	5	60.36	12	61.25	60.20	-7	3,097	-0.23%
2023/04/20	0.1	61.40	14	61.16	61.00	-13.9	3,087	-0.45%
2023/04/17	10	62.10	4	62.10	62.10	6	3,101	0.19%
2023/04/12	0	0.00	1	62.50	62.20	-1	3,113	-0.03%
2023/04/11	1	61.70	2	61.90	62.00	-1	3,143	-0.03%
2023/04/10	1	61.10	20	61.10	61.00	-19	3,173	-0.60%
2023/04/06	24	60.60	0	0.00	60.50	24	3,196	0.75%
2023/03/31	0	0.00	3	61.70	61.30	-3	3,191	-0.09%
2023/03/30	3	60.90	0.7	61.00	61.00	2.3	3,332	0.07%
2023/03/29	2	60.80	1	60.80	60.80	1	3,507	0.03%
2023/03/28	1.1	61.22	2	61.20	61.00	-0.9	3,742	-0.02%
2023/03/27	3.1	61.71	0	0.00	61.50	3.1	3,948	0.08%
2023/03/24	5.1	62.14	2	62.00	61.80	3.1	4,176	0.07%
2023/03/21	7	61.96	0	0.00	61.50	7	4,291	0.16%
2023/03/20	0.2	61.40	0	0.00	61.30	0.2	4,332	0.00%
2023/03/17	0.1	61.20	0	0.00	61.50	0.1	4,359	0.00%
2023/03/16	2	60.95	0	0.00	60.90	2	4,377	0.05%
2023/03/15	3	61.10	0	0.00	61.10	3	4,388	0.07%
2023/03/13	0.2	61.80	0	0.00	61.50	0.2	4,433	0.00%
2023/03/10	0.4	61.53	0	0.00	61.30	0.4	4,422	0.01%
2023/03/09	22.2	61.53	3.2	61.34	61.90	19	4,421	0.43%
2023/03/08	2	64.30	2	64.70	64.30	0	4,339	0.00%
2023/03/07	2	64.75	6.1	64.33	64.70	-4.1	4,404	-0.09%
2023/03/06	1	64.10	3	64.17	63.80	-2	4,480	-0.04%
2023/03/03	2	63.70	3	63.87	63.70	-1	4,553	-0.02%
2023/03/02	2	62.30	2	62.90	63.60	0	4,653	0.00%
2023/03/01	3	62.20	2	62.80	62.30	1	4,696	0.02%
2023/02/24	25.1	62.95	0	0.00	62.50	25.1	4,729	0.53%
2023/02/23	1.1	63.41	0.1	63.90	63.60	1	4,728	0.02%
2023/02/22	2.1	63.16	0	0.00	63.40	2.1	4,777	0.04%
2023/02/21	4	63.83	0	0.00	63.70	4	4,780	0.08%
2023/02/20	36	63.01	3.3	63.69	64.20	32.7	4,816	0.68%
2023/02/17	1	63.10	30	63.62	63.60	-29	4,823	-0.60%
2023/02/16	0	0.00	24	63.39	63.20	-24	4,885	-0.49%
2023/02/15	5	62.38	7	62.44	62.20	-2	4,905	-0.04%
2023/02/14	0	63.00	3	62.90	62.90	-3	4,887	-0.06%
2023/02/13	0	62.60	11	62.88	62.80	-11	4,929	-0.22%
2023/02/10	2	62.40	2.4	62.73	62.70	-0.4	4,953	-0.01%
2023/02/09	0	0.00	1.5	62.77	62.80	-1.5	4,971	-0.03%
2023/02/08	2	62.95	2	63.00	63.10	0	5,051	0.00%
2023/02/07	2	62.85	4	62.90	62.90	-2	5,066	-0.04%
2023/02/06	33	62.20	3	62.93	62.60	30	5,070	0.59%
2023/02/03	6.2	62.00	37.2	62.73	62.60	-30.9	5,060	-0.61%
2023/02/02	1	61.50	5	61.56	61.50	-4	5,024	-0.08%
2023/02/01	1	60.90	1.1	60.91	61.30	-0.1	4,963	0.00%
2023/01/31	0	0.00	2	60.20	60.40	-2	4,951	-0.04%
2023/01/17	5	60.12	4	60.20	60.20	1	4,826	0.02%
2023/01/16	0.1	60.30	0	0.00	60.10	0.1	4,845	0.00%
2023/01/13	0	0.00	5	60.00	59.70	-5	4,856	-0.10%
2023/01/05	0.1	58.60	0	0.00	58.60	0.1	5,097	0.00%
2023/01/04	2	58.50	0	0.00	58.50	2	5,153	0.04%
2022/12/29	0	0.00	1	59.20	59.20	-1	5,233	-0.02%
2022/12/28	1	59.70	5	59.58	59.40	-4	5,220	-0.08%
2022/12/27	1	61.40	1	61.20	60.40	0	5,228	0.00%
2022/12/26	0.1	61.07	0	0.00	61.10	0.1	5,241	0.00%
2022/12/23	2	61.15	1	61.00	61.00	1	5,286	0.02%
2022/12/22	3	61.60	3	61.87	61.50	0	5,320	0.00%
2022/12/21	22.1	61.20	0	0.00	61.20	22.1	5,244	0.42%
2022/12/20	1	61.30	7.5	61.93	61.40	-6.5	5,102	-0.13%
2022/12/19	0	0.00	4	61.88	61.60	-4	4,926	-0.08%
2022/12/16	2	59.20	9.1	60.75	61.40	-7.1	4,742	-0.15%
2022/12/15	1	60.10	0	0.00	60.00	1	4,621	0.02%
2022/12/14	2	59.90	0	0.00	59.90	2	4,680	0.04%
2022/12/12	3.1	58.23	0	0.00	59.00	3.1	4,717	0.07%
2022/12/09	0	0.00	5.2	59.41	59.80	-5.2	4,788	-0.11%
2022/12/08	1	59.80	1	59.40	59.80	0	4,793	0.00%
2022/12/07	0	0.00	1	59.50	59.50	-1	4,800	-0.02%
2022/12/06	4	59.90	0	0.00	60.00	4	4,793	0.08%
2022/12/05	1.1	60.57	1	60.90	61.10	0.1	4,813	0.00%
2022/12/02	2.1	59.84	0	0.00	59.90	2.1	4,757	0.04%
2022/12/01	1.3	59.25	2	59.70	59.70	-0.7	4,752	-0.01%
2022/11/30	1	58.30	5	58.50	58.30	-4	4,729	-0.08%
2022/11/29	2	57.60	0	0.00	57.60	2	4,663	0.04%
2022/11/28	1	57.70	3	57.90	57.40	-2	4,623	-0.04%
2022/11/25	1	57.80	0	0.00	57.80	1	4,565	0.02%
2022/11/24	4	58.40	2	59.05	58.80	2	4,522	0.04%
2022/11/23	2	58.50	13	58.29	58.20	-11	4,452	-0.25%
2022/11/22	0.1	57.40	8	57.23	57.80	-7.9	4,438	-0.18%
2022/11/21	1	56.30	2	56.20	56.60	-1	4,374	-0.02%
2022/11/18	3	55.33	4	55.50	55.50	-1	4,341	-0.02%
2022/11/15	2.1	55.81	0	0.00	56.30	2.1	4,303	0.05%
2022/11/14	10.1	55.98	5	56.30	56.10	5.1	4,299	0.12%
2022/11/09	5	54.30	8	54.30	54.30	-3	4,200	-0.07%
2022/11/08	3	53.70	1	53.80	54.40	2	4,179	0.05%
2022/11/04	1	53.30	0	0.00	54.40	1	4,139	0.02%
2022/11/03	8	52.85	0	0.00	52.90	8	4,087	0.20%
2022/11/02	3	52.00	0	0.00	52.30	3	4,129	0.07%
2022/10/26	0	0.00	1	53.60	53.50	-1	4,236	-0.02%
2022/10/17	1	53.50	0	0.00	53.70	1	4,279	0.02%
2022/10/14	4.1	53.00	4	54.00	52.80	0.1	4,311	0.00%
2022/10/12	2	53.30	0	0.00	53.00	2	4,399	0.05%
2022/10/06	4	55.10	0	0.00	54.90	4	4,410	0.09%
2022/10/05	2	54.60	0	0.00	54.10	2	4,439	0.05%
2022/10/04	7	54.33	5	54.70	54.30	2	4,452	0.04%
2022/09/29	0.1	52.40	0	0.00	52.80	0.1	4,403	0.00%
2022/09/28	0	0.00	1.2	51.83	52.80	-1.2	4,382	-0.03%
2022/09/27	1	52.00	0	0.00	52.20	1	4,345	0.02%
2022/09/26	0	52.50	0	0.00	52.20	0	4,348	0.00%
2022/09/23	0.1	53.50	0	0.00	53.10	0.1	4,344	0.00%
2022/09/22	4.1	53.63	0	0.00	53.90	4.1	4,362	0.09%
2022/09/21	0	0.00	2	55.35	54.90	-2	4,283	-0.05%
2022/09/20	2	56.50	1	56.40	56.10	1	4,200	0.02%
2022/09/19	2	56.90	0	0.00	56.50	2	4,170	0.05%
2022/09/16	6	57.17	2	57.70	57.40	4	4,156	0.10%
2022/09/15	1.2	57.11	3	57.57	57.40	-1.8	4,208	-0.04%
2022/09/14	4	56.30	4	57.30	56.70	0	4,402	0.00%
2022/09/13	4	57.75	8	57.66	57.80	-4	4,559	-0.09%
2022/09/12	2	57.15	6.6	57.64	57.80	-4.6	4,762	-0.10%
2022/09/08	0	0.00	1	55.80	56.00	-1	4,947	-0.02%
2022/09/05	2.1	54.43	0	0.00	54.90	2.1	5,219	0.04%
2022/09/02	4.5	55.02	0	0.00	54.60	4.5	5,371	0.08%
2022/08/31	1	55.70	0	0.00	55.80	1	5,825	0.02%
2022/08/30	0	0.00	1	56.40	56.30	-1	5,947	-0.02%
2022/08/29	2	55.00	0	0.00	55.20	2	5,990	0.03%
2022/08/26	2	56.10	0	0.00	56.00	2	6,082	0.03%
2022/08/24	4	56.00	0	0.00	55.30	4	6,195	0.06%
2022/08/23	2	55.90	0	0.00	55.70	2	6,380	0.03%
2022/08/22	0	0.00	1	56.40	56.50	-1	6,505	-0.02%
2022/08/18	1.2	55.77	4	55.90	55.70	-2.8	6,627	-0.04%
2022/08/17	6	56.17	29	56.39	56.30	-23	6,701	-0.34%
2022/08/16	1	56.60	4	56.55	56.60	-3	6,726	-0.04%
2022/08/15	3.2	55.60	3	55.80	55.60	0.2	6,734	0.00%
2022/08/12	2.1	55.40	0	0.00	55.20	2.1	6,769	0.03%
2022/08/11	4	55.25	0	0.00	55.00	4	6,805	0.06%
2022/08/10	16.4	54.96	2	54.80	54.70	14.4	6,818	0.21%
2022/08/09	28.2	55.71	0	0.00	55.20	28.2	6,807	0.41%
2022/08/08	5	55.18	8	56.08	56.50	-3	6,779	-0.04%
2022/08/05	1.4	54.88	5	55.74	55.70	-3.6	6,749	-0.05%
2022/08/04	0	0.00	2	54.10	54.50	-2	6,747	-0.03%
2022/08/03	3	54.80	0	0.00	54.50	3	6,806	0.04%
2022/08/02	3	54.87	3	55.20	55.00	0	6,904	0.00%
2022/08/01	0	0.00	3	55.73	55.80	-3	6,959	-0.04%
2022/07/29	1	55.40	31	55.40	55.30	-30	6,986	-0.43%
2022/07/28	1.5	54.80	0	0.00	54.90	1.5	6,919	0.02%
2022/07/27	0	0.00	9	54.66	54.90	-9	6,906	-0.13%
2022/07/26	8	54.71	3	55.17	55.00	5	6,885	0.07%
2022/07/25	1	55.10	2	55.05	55.10	-1	6,844	-0.01%
2022/07/21	5	54.22	0	0.00	54.40	5	6,811	0.07%
2022/07/19	7.1	52.32	4	52.58	52.80	3.1	6,769	0.05%
2022/07/18	5	52.54	3	53.20	52.90	2	6,729	0.03%
2022/07/15	1	53.10	0	0.00	53.10	1	6,669	0.01%
2022/07/13	11	52.68	13	53.28	53.50	-2	6,639	-0.03%
2022/07/12	4	52.20	3	51.27	51.80	1	6,605	0.02%
2022/07/11	0	0.00	2	51.80	51.80	-2	6,578	-0.03%
2022/07/08	1	53.18	0	0.00	52.50	1	6,590	0.02%
2022/07/07	0	0.00	2	52.05	52.30	-2	6,588	-0.03%
2022/07/06	1	52.10	16	51.87	51.60	-15	6,585	-0.23%
2022/07/05	0	51.80	1	51.90	52.20	-1	6,568	-0.01%
2022/07/04	1	52.10	1	52.90	52.50	0	6,542	0.00%
2022/07/01	0	52.10	2	52.15	51.90	-2	6,543	-0.03%
2022/06/30	19	53.82	0	0.00	53.20	19	6,524	0.29%
2022/06/29	12.1	54.42	5	54.80	54.30	7.1	6,473	0.11%
2022/06/28	20.4	54.90	1	54.90	54.90	19.4	6,444	0.30%
2022/06/27	2	54.95	20.1	55.08	55.00	-18.1	6,450	-0.28%
2022/06/24	5	54.40	1	54.10	54.30	4	6,406	0.06%
2022/06/23	13	54.21	1.2	54.88	53.90	11.9	6,378	0.19%
2022/06/22	1.1	53.80	2	53.80	53.90	-1	6,202	-0.02%
2022/06/21	1.1	54.92	2	55.25	54.90	-0.9	5,980	-0.02%
2022/06/20	10	54.71	3	54.80	54.20	7	5,811	0.12%
2022/06/17	6.3	55.85	1	55.90	56.00	5.3	5,585	0.09%
2022/06/16	6.1	57.20	1	57.30	56.90	5.1	5,408	0.09%
2022/06/15	16	57.19	2	57.60	57.40	14	5,445	0.26%
2022/06/14	7.1	57.09	2	57.50	58.00	5.1	5,385	0.10%
2022/06/13	31.2	57.97	1	57.80	58.50	30.2	5,277	0.57%
2022/06/10	2.2	60.07	1	61.20	61.30	1.2	5,135	0.02%
2022/06/09	38.9	62.29	4	63.65	61.50	34.9	5,030	0.69%
2022/06/08	3.1	70.10	2	70.10	70.10	1.1	4,658	0.02%
2022/06/07	3	69.63	0	0.00	69.60	3	4,562	0.07%
2022/06/06	1	68.60	0	0.00	69.90	1	4,539	0.02%
2022/06/02	7.1	69.51	2	69.50	69.30	5.1	4,486	0.11%
2022/06/01	2	70.30	0	0.00	70.00	2	4,508	0.04%
2022/05/31	7.1	68.12	6	68.15	70.30	1.1	4,464	0.02%
2022/05/30	3.2	69.28	2	69.40	69.40	1.2	4,269	0.03%
2022/05/27	3.2	70.28	3	70.60	70.60	0.2	4,152	0.00%
2022/05/26	0.1	71.20	0	0.00	70.60	0.1	4,132	0.00%
2022/05/23	2	72.85	1	73.30	73.60	1	4,207	0.02%
2022/05/20	0	0.00	1	73.50	74.00	-1	4,264	-0.02%
2022/05/19	2	72.40	1	72.70	72.80	1	4,275	0.02%
2022/05/17	0	0.00	2.6	72.51	72.40	-2.6	4,203	-0.06%
2022/05/16	2	71.15	5	72.20	71.60	-3	4,198	-0.07%
2022/05/13	2	70.60	2	70.60	70.40	0	4,172	0.00%
2022/05/12	1	71.40	0	0.00	70.40	1	4,166	0.02%
2022/05/11	2.2	70.99	1.1	71.29	71.10	1.1	4,161	0.03%
2022/05/10	4.1	73.35	1.1	73.08	73.30	3	4,103	0.07%
2022/05/09	4	77.83	0.1	75.00	75.10	3.9	4,020	0.10%
2022/05/06	5	78.72	15	79.40	78.80	-10	3,970	-0.25%
2022/05/05	0.2	79.20	2	79.45	79.60	-1.8	4,017	-0.05%
2022/05/04	0	78.15	1	78.80	78.80	-1	4,018	-0.02%
2022/05/03	0.1	77.50	1	77.70	78.00	-0.9	4,060	-0.02%
2022/04/29	0	0.00	2	77.15	77.50	-2	4,110	-0.05%
2022/04/28	1	75.20	1	76.00	76.50	0	4,158	0.00%
2022/04/27	1	74.60	7	75.39	75.50	-6	4,160	-0.14%
2022/04/26	4	76.43	0	0.00	76.50	4	4,121	0.10%
2022/04/25	4	76.70	3	77.20	76.90	1	4,139	0.02%
2022/04/22	0	0.00	1	78.50	78.50	-1	4,072	-0.02%
2022/04/21	0	0.00	2.3	78.77	78.80	-2.3	4,071	-0.06%
2022/04/20	0	78.00	1	78.90	78.80	-1	4,084	-0.02%
2022/04/18	0	0.00	0.1	78.00	78.10	-0.1	4,232	0.00%
2022/04/14	0	0.00	1	77.50	77.20	-1	4,260	-0.02%
2022/04/11	0	0.00	2.3	75.85	76.10	-2.3	4,288	-0.05%
2022/04/08	0	0.00	3	76.00	76.00	-3	4,313	-0.07%
2022/04/07	2	75.20	0	0.00	75.00	2	4,301	0.05%
2022/04/06	3	75.43	7	75.90	76.20	-4	4,276	-0.09%
2022/03/31	0	0.00	1	75.20	75.30	-1	4,289	-0.02%
2022/03/30	0	0.00	1	74.80	74.90	-1	4,372	-0.02%
2022/03/29	0	74.80	1	74.70	74.70	-1	4,596	-0.02%
2022/03/25	0	0.00	3	74.83	75.00	-3	5,295	-0.06%
2022/03/24	0	0.00	1	74.80	74.90	-1	5,885	-0.02%
2022/03/23	2	75.00	1	74.20	74.90	1	6,380	0.02%
2022/03/22	0	74.40	0	0.00	74.50	0	6,581	0.00%
2022/03/21	4	74.55	1	75.40	74.50	3	6,730	0.04%
2022/03/18	0	0.00	7	75.77	76.70	-7	6,758	-0.10%
2022/03/17	2	72.40	0	0.00	72.40	2	6,778	0.03%
2022/03/16	0	0.00	8	70.31	71.10	-8	6,881	-0.12%
2022/03/14	0	0.00	1.3	72.26	72.40	-1.3	6,967	-0.02%
2022/03/11	2	72.65	1	72.60	72.30	1	7,030	0.01%
2022/03/10	0.3	72.69	1	72.50	73.10	-0.7	7,181	-0.01%
2022/03/09	0.1	70.70	4	71.15	71.20	-3.9	7,165	-0.05%
2022/03/08	1.1	70.00	11	70.60	70.00	-9.9	7,191	-0.14%
2022/03/04	1	72.90	0	0.00	72.40	1	7,241	0.01%
2022/03/03	2	73.40	5	73.90	73.80	-3	7,296	-0.04%
2022/03/02	1	73.60	1	73.70	73.40	0	7,403	0.00%
2022/02/25	3	70.80	2	72.80	71.90	1	7,537	0.01%
2022/02/24	37	72.63	0	0.00	72.00	37	7,477	0.49%
2022/02/23	19	72.21	53	72.97	73.60	-34	7,373	-0.46%
2022/02/22	0	71.20	2.2	71.62	71.70	-2.1	7,311	-0.03%
2022/02/21	1	70.30	3	70.13	71.50	-2	7,250	-0.03%
2022/02/17	0	0.00	3	69.70	69.60	-3	7,411	-0.04%
2022/02/16	0	0.00	1	69.10	69.50	-1	7,560	-0.01%
2022/02/15	11	68.78	1	69.00	68.50	10	7,562	0.13%
2022/02/14	0	0.00	1	69.00	69.00	-1	7,593	-0.01%
2022/02/11	0	0.00	1	68.90	69.80	-1	7,613	-0.01%
2022/02/10	1	69.30	0	0.00	70.00	1	7,672	0.01%
2022/02/09	0	0.00	2	69.80	70.00	-2	7,696	-0.03%
2022/02/08	4	69.78	11	69.59	70.00	-7	7,711	-0.09%
2022/02/07	1	69.49	10	68.27	69.90	-9	7,727	-0.12%
2022/01/26	1	67.50	1	67.90	67.60	0	7,715	0.00%
2022/01/25	1	67.10	0	0.00	68.00	1	7,715	0.01%
2022/01/24	2.2	67.18	0	0.00	68.00	2.2	7,675	0.03%
2022/01/21	1	68.00	1	68.30	68.50	0	7,629	0.00%
2022/01/20	0	0.00	5	68.48	68.90	-5	7,587	-0.07%
2022/01/19	1	68.40	1	68.40	68.00	0	7,572	0.00%
2022/01/18	8	69.20	3.1	69.46	69.30	4.9	7,547	0.06%
2022/01/17	0.1	67.50	1	67.70	68.10	-0.9	7,479	-0.01%
2022/01/14	1	67.10	5	67.30	67.90	-4	7,466	-0.05%
2022/01/13	0	0.00	2	67.90	68.00	-2	7,495	-0.03%
2022/01/12	2	68.30	2	69.00	67.60	0	7,468	0.00%
2022/01/11	3.1	67.51	14	67.68	67.70	-10.9	7,411	-0.15%
2022/01/10	4	66.03	0	0.00	66.20	4	7,293	0.05%
2022/01/07	1.1	65.74	0	0.00	66.00	1.1	7,275	0.02%
2022/01/06	4.2	66.67	2.1	66.67	66.30	2.1	7,239	0.03%
2022/01/03	4	65.45	1.2	65.87	66.10	2.8	7,165	0.04%
2021/12/30	2	66.40	5	66.32	66.20	-3	7,132	-0.04%
2021/12/29	1	66.20	3	66.23	66.60	-2	7,148	-0.03%
2021/12/28	0	0.00	1.1	66.45	66.50	-1.1	7,150	-0.02%
2021/12/27	1	66.10	0	0.00	66.20	1	7,139	0.01%
2021/12/24	27.2	66.28	15	66.65	66.50	12.2	7,129	0.17%
2021/12/23	4	66.18	17.1	66.78	67.70	-13.1	7,055	-0.19%
2021/12/22	25	65.66	28	66.15	65.80	-3	6,838	-0.04%
2021/12/21	24	64.85	62.1	65.23	65.00	-38.1	6,538	-0.58%
2021/12/20	86.5	64.52	18.5	64.91	63.50	68	6,127	1.11%
2021/12/17	35	66.41	33	67.41	66.40	2	5,526	0.04%
2021/12/16	2	66.05	1	66.40	65.70	1	5,018	0.02%
2021/12/15	6.2	64.98	25	64.97	65.00	-18.9	4,832	-0.39%
2021/12/14	2.3	63.39	2	63.65	63.30	0.3	4,719	0.01%
2021/12/13	13.6	64.82	3	65.63	64.10	10.6	4,597	0.23%
2021/12/10	7	63.69	2	63.90	64.10	5	4,440	0.11%
2021/12/09	6.1	62.08	1	61.90	62.60	5.1	4,306	0.12%
2021/12/08	1	61.30	3	61.97	62.00	-2	4,233	-0.05%
2021/12/07	2	60.80	3	61.17	61.00	-1	4,129	-0.02%
2021/12/06	25.6	60.70	25	60.95	61.00	0.6	4,068	0.01%
2021/12/02	1	59.50	0.3	59.30	59.50	0.7	3,869	0.02%
2021/12/01	1	59.30	1	59.00	59.20	0	3,795	0.00%
2021/11/30	0.1	58.50	0	0.00	58.40	0.1	3,712	0.00%
2021/11/29	4	58.10	2	58.00	57.90	2	3,577	0.06%
2021/11/26	3	58.50	4	59.35	57.90	-1	3,513	-0.03%
2021/11/25	5	59.52	1	59.90	60.20	4	3,438	0.12%
2021/11/24	10	58.40	1	59.00	58.70	9	3,325	0.27%
2021/11/23	0	0.00	2	58.00	57.90	-2	3,219	-0.06%
2021/11/22	0	0.00	4	57.20	57.40	-4	3,212	-0.12%
2021/11/19	1	56.80	0	0.00	56.80	1	3,217	0.03%
2021/11/18	16.1	56.82	1.1	57.21	57.40	15.1	3,200	0.47%
2021/11/17	15.1	57.42	1	57.10	57.20	14.1	3,164	0.45%
2021/11/16	5	58.30	2	57.80	58.30	3	3,062	0.10%
2021/11/15	15	58.18	0	0.00	57.80	15	3,028	0.50%
2021/11/12	1	57.30	0	0.00	57.80	1	2,879	0.03%
2021/11/10	0	0.00	15	58.07	57.80	-15	2,940	-0.51%
2021/11/09	1	58.00	1	58.00	57.80	0	2,994	0.00%
2021/11/08	0	0.00	3	56.63	56.70	-3	2,973	-0.10%
2021/11/05	0	0.00	2	56.05	56.60	-2	2,981	-0.07%
2021/11/04	1	56.10	2	56.35	56.20	-1	2,987	-0.03%
2021/11/03	0	0.00	2	55.35	56.00	-2	2,963	-0.07%
2021/11/01	11	54.21	0	0.00	54.20	11	2,964	0.37%
2021/10/29	1	53.30	1	53.90	53.80	0	2,989	0.00%
2021/10/28	1	53.70	0	0.00	53.80	1	3,032	0.03%
2021/10/27	0	0.00	6	53.52	53.60	-6	3,097	-0.19%
2021/10/26	0.2	53.30	2	53.20	53.30	-1.8	3,146	-0.06%
2021/10/25	0	0.00	1	52.80	53.00	-1	3,166	-0.03%
2021/10/22	0	0.00	16	52.49	52.60	-16	3,195	-0.50%
2021/10/19	0	0.00	2	53.10	52.90	-2	3,285	-0.06%
2021/10/18	0	0.00	7	52.24	52.10	-7	3,324	-0.21%
2021/10/15	0	0.00	1	52.30	52.10	-1	3,363	-0.03%
2021/10/14	3	51.40	3	51.60	51.70	0	3,418	0.00%
2021/10/13	0	0.00	3	51.70	51.40	-3	3,462	-0.09%
2021/10/12	2	51.20	0	0.00	51.20	2	3,532	0.06%
2021/10/07	0	0.00	1	51.80	51.80	-1	3,609	-0.03%
2021/10/06	3.2	50.95	0	0.00	51.00	3.2	3,659	0.09%
2021/10/05	1	51.10	0	0.00	50.80	1	3,689	0.03%
2021/10/04	1	51.10	1	51.10	51.10	0	3,768	0.00%
2021/10/01	8.3	51.40	0	0.00	51.10	8.3	3,828	0.22%
2021/09/30	1	51.80	1	52.20	52.20	0	3,892	0.00%
2021/09/29	2.9	51.84	0	0.00	51.70	2.9	3,999	0.07%
2021/09/28	2	52.40	0	0.00	52.40	2	4,118	0.05%
2021/09/27	0	0.00	1	53.00	52.80	-1	4,249	-0.02%
2021/09/24	0	0.00	2	53.00	52.80	-2	4,367	-0.05%
2021/09/23	0	0.00	2	52.60	52.30	-2	4,419	-0.05%
2021/09/22	3	52.17	1	52.20	52.10	2	4,522	0.04%
2021/09/17	0	0.00	5	53.32	53.50	-5	4,552	-0.11%
2021/09/16	1	52.80	0	0.00	53.00	1	4,653	0.02%
2021/09/15	1	52.90	0	0.00	52.80	1	5,015	0.02%
2021/09/10	0	0.00	10	52.70	52.90	-10	5,985	-0.17%
2021/09/09	1	52.80	0	0.00	52.30	1	6,306	0.02%
2021/09/07	0	0.00	0.2	53.10	52.80	-0.2	6,484	0.00%
2021/09/06	0	0.00	5	53.24	53.00	-5	6,596	-0.08%
2021/09/02	0	0.00	0	53.10	53.20	0	6,726	0.00%
2021/09/01	0	0.00	2	53.60	53.60	-2	6,783	-0.03%
2021/08/30	0	0.00	2	52.70	52.90	-2	7,229	-0.03%
2021/08/25	6	51.97	0	0.00	52.30	6	7,451	0.08%
2021/08/24	1	51.60	0	0.00	52.10	1	7,537	0.01%
2021/08/20	0	0.00	3	51.00	50.80	-3	7,601	-0.04%
2021/08/19	4.1	51.23	0	0.00	51.00	4.1	7,743	0.05%
2021/08/18	0	0.00	4	52.10	52.30	-4	7,727	-0.05%
2021/08/16	1	52.70	16	53.28	52.60	-15	7,721	-0.19%
2021/08/13	13	54.09	4	54.08	53.90	9	7,703	0.12%
2021/08/12	1	53.40	0	0.00	53.70	1	7,690	0.01%
2021/08/11	1.2	53.32	0	0.00	52.70	1.2	7,684	0.02%
2021/08/10	0	0.00	3	53.00	52.60	-3	7,742	-0.04%
2021/08/09	0	0.00	20	53.50	53.60	-20	7,800	-0.26%
2021/08/06	1	53.80	0	0.00	53.90	1	7,838	0.01%
2021/08/05	0	0.00	11	53.70	53.70	-11	7,899	-0.14%
2021/08/04	5	53.74	0	0.00	53.70	5	8,012	0.06%
2021/08/03	1	53.60	1	53.40	54.10	0	8,045	0.00%
2021/08/02	1	53.10	3	53.70	54.00	-2	8,001	-0.02%
2021/07/30	2	52.50	0	0.00	53.00	2	7,962	0.03%
2021/07/29	0	0.00	2	52.80	52.70	-2	7,943	-0.03%
2021/07/28	10	52.15	3	52.20	52.40	7	7,956	0.09%
2021/07/26	14	52.86	0	0.00	52.60	14	8,056	0.17%
2021/07/22	1	52.00	0	52.40	52.20	1	7,989	0.01%
2021/07/21	0	52.10	1	52.30	52.20	-1	7,966	-0.01%
2021/07/20	1	52.00	4	51.93	52.00	-3	7,944	-0.04%
2021/07/19	1	52.30	4	52.03	52.30	-3	7,938	-0.04%
2021/07/16	0	0.00	9	52.38	52.50	-9	7,997	-0.11%
2021/07/15	1	52.10	0	0.00	52.10	1	7,955	0.01%
2021/07/14	0	0.00	7	52.07	52.20	-7	7,933	-0.09%
2021/07/13	1	52.20	8	52.20	52.20	-7	7,917	-0.09%
2021/07/12	3	52.90	5	52.50	52.50	-2	7,884	-0.03%
2021/07/09	4	52.23	13	52.38	52.60	-9	7,855	-0.11%
2021/07/08	5	52.20	2.1	52.15	52.30	2.9	7,790	0.04%
2021/07/07	2	51.96	2	52.10	51.90	0	7,754	0.00%
2021/07/06	15	52.12	3	52.17	52.00	12	7,682	0.16%
2021/07/05	12	50.97	3	51.33	51.50	9	7,582	0.12%
2021/07/02	2	50.60	1	50.50	50.80	1	7,471	0.01%
2021/07/01	1	50.50	2	50.60	50.50	-1	7,359	-0.01%
2021/06/30	0	0.00	3	50.77	50.90	-3	7,256	-0.04%
2021/06/29	0	50.70	2	51.20	50.60	-2	7,241	-0.03%
2021/06/28	6	50.95	20	50.96	51.00	-14	7,199	-0.19%
2021/06/25	2.1	51.37	1	51.50	51.30	1.1	7,177	0.01%
2021/06/24	8	51.64	3	52.00	51.60	5	7,073	0.07%
2021/06/23	18	50.26	0	0.00	50.40	18	6,744	0.27%
2021/06/22	5.1	50.01	0	0.00	49.80	5.1	6,466	0.08%
2021/06/21	9	50.73	0	0.00	49.85	9	6,167	0.15%
2021/06/18	7	51.94	10	51.80	51.50	-3	5,852	-0.05%
2021/06/17	0	0.00	2	52.70	53.00	-2	5,585	-0.04%
2021/06/16	2.1	52.41	0	0.00	53.10	2.1	5,663	0.04%
2021/06/15	5	52.74	1	53.00	52.60	4	5,599	0.07%
2021/06/11	1	53.50	0	0.00	53.70	1	5,597	0.02%
2021/06/09	8	54.04	0.3	54.20	54.10	7.7	5,660	0.14%
2021/06/08	26	55.01	0	0.00	54.60	26	5,602	0.46%
2021/06/07	48	59.23	11.5	59.17	59.50	36.5	5,350	0.68%
2021/06/04	2	59.40	2	59.50	59.70	0	5,122	0.00%
2021/06/03	7	60.07	0	0.00	60.10	7	5,052	0.14%
2021/06/02	52	60.60	0	0.00	60.50	52	4,951	1.05%
2021/06/01	3.5	61.30	48.1	61.02	61.60	-44.6	4,901	-0.91%
2021/05/31	6	59.30	6.1	59.44	59.80	-0.1	4,844	0.00%
2021/05/28	1	58.40	0	0.00	58.70	1	4,828	0.02%
2021/05/27	4	58.70	0	0.00	58.10	4	4,846	0.08%
2021/05/26	7	59.39	4	59.60	59.60	3	4,779	0.06%
2021/05/25	1	58.90	0	0.00	58.90	1	4,795	0.02%
2021/05/21	0	0.00	1	57.80	58.00	-1	4,794	-0.02%
2021/05/20	1	57.30	0	0.00	57.30	1	4,803	0.02%
2021/05/19	2	58.10	2.5	58.58	58.10	-0.5	4,745	-0.01%
2021/05/18	5	57.46	36	57.42	58.20	-31	4,685	-0.66%
2021/05/17	41	56.02	10	57.04	56.00	31	4,605	0.67%
2021/05/14	13.5	56.43	7	56.81	56.70	6.5	4,521	0.14%
2021/05/13	0.1	56.40	0	0.00	56.20	0.1	4,445	0.00%
2021/05/12	2	56.70	3	56.63	56.30	-1	4,346	-0.02%
2021/05/11	1	56.50	1	56.90	56.10	0	4,210	0.00%
2021/05/06	2	54.75	0	0.00	54.60	2	4,208	0.05%
2021/05/05	1	55.00	0	0.00	55.00	1	4,180	0.02%
2021/05/04	8	55.75	8	56.63	55.10	0	4,169	0.00%
2021/05/03	0.2	56.00	3	56.20	55.80	-2.8	4,062	-0.07%
2021/04/29	0	0.00	7	55.64	55.70	-7	4,045	-0.17%
2021/04/28	13	55.06	12	55.48	55.50	1	4,041	0.02%
2021/04/27	0	0.00	5	55.30	55.40	-5	4,055	-0.12%
2021/04/23	52	55.84	24	56.30	55.30	28	4,033	0.69%
2021/04/22	15	56.93	2	57.80	56.30	13	4,039	0.32%
2021/04/21	11	56.70	11	57.04	57.20	0	3,974	0.00%
2021/04/20	0	0.00	33	56.78	56.80	-33	3,953	-0.83%
2021/04/19	17	56.26	47	56.22	56.40	-30	3,946	-0.76%
2021/04/16	20	55.60	0	0.00	55.60	20	3,932	0.51%
2021/04/14	1	54.50	1	55.20	55.00	0	3,959	0.00%
2021/04/13	6	55.30	6	55.57	55.30	0	3,980	0.00%
2021/04/12	1	55.20	7	55.04	55.00	-6	3,991	-0.15%
2021/04/09	1	55.10	0	0.00	55.00	1	3,990	0.03%
2021/04/08	5	55.00	0	0.00	55.30	5	3,974	0.13%
2021/04/07	4	55.30	6	55.68	55.80	-2	3,955	-0.05%
2021/04/06	9	55.09	8	55.50	55.00	1	3,961	0.03%
2021/04/01	0	0.00	2	55.00	54.70	-2	3,974	-0.05%
2021/03/30	0.1	54.80	3	55.00	55.20	-2.9	3,997	-0.07%
2021/03/29	2.5	54.98	1	55.00	55.20	1.5	4,044	0.04%
2021/03/26	4	53.80	0	0.00	53.70	4	4,071	0.10%
2021/03/25	0.1	53.90	0	0.00	54.00	0.1	4,136	0.00%
2021/03/24	0.1	54.10	0	0.00	54.10	0.1	4,247	0.00%
2021/03/23	2.2	53.49	0	0.00	53.70	2.2	4,246	0.05%
2021/03/19	0.2	54.10	2	54.00	54.10	-1.8	4,272	-0.04%
2021/03/18	1	54.70	1	54.90	54.90	0	4,158	0.00%
2021/03/17	117	54.72	118	55.55	54.90	-1	4,085	-0.02%	大買/大賣/
2021/03/16	8.1	54.41	2.1	54.25	53.80	6.1	4,021	0.15%
2021/03/15	0	0.00	6	54.80	54.80	-6	3,899	-0.15%
2021/03/12	0.1	49.50	4	49.75	49.90	-3.9	3,903	-0.10%
2021/03/11	0	0.00	0.1	49.40	49.35	-0.1	3,951	0.00%
2021/03/10	4.1	49.05	0	0.00	49.10	4.1	3,979	0.10%
2021/03/09	0.5	48.95	0	0.00	49.15	0.5	4,003	0.01%
2021/03/08	0	0.00	2	48.93	48.70	-2	4,016	-0.05%
2021/03/05	6	48.42	6	48.85	48.75	0	4,046	0.00%
2021/03/04	1	49.05	1	49.20	49.10	0	4,165	0.00%
2021/03/03	2	48.98	1	49.10	49.35	1	4,175	0.02%
2021/02/26	3	49.57	0	0.00	49.35	3	4,182	0.07%
2021/02/25	3	50.10	13	49.70	50.40	-10	4,126	-0.24%
2021/02/24	2	48.60	5	49.04	48.30	-3	4,079	-0.07%
2021/02/22	2	48.45	4	48.40	47.85	-2	4,047	-0.05%
2021/02/19	0	47.35	0	0.00	47.60	0	4,040	0.00%
2021/02/05	4	46.88	2	47.35	46.80	2	4,189	0.05%
2021/02/04	1	47.15	0	0.00	47.05	1	4,216	0.02%
2021/02/03	0	0.00	3	47.23	47.30	-3	4,273	-0.07%
2021/02/02	3	46.55	3	46.87	46.65	0	4,278	0.00%
2021/01/28	0	0.00	0.1	46.50	46.70	-0.1	4,201	0.00%
2021/01/27	0	0.00	30	47.42	47.25	-30	4,180	-0.72%
2021/01/26	0	0.00	8	47.15	47.05	-8	4,172	-0.19%
2021/01/21	9	46.10	31	46.60	46.50	-22	4,171	-0.53%
2021/01/20	31	46.00	3	45.95	46.15	28	4,187	0.67%
2021/01/18	15	46.98	15	46.89	46.95	0	4,197	0.00%
2021/01/15	19	47.88	32	47.73	47.55	-13	4,198	-0.31%
2021/01/13	2	47.30	0	0.00	47.20	2	4,227	0.05%
2021/01/12	4	46.90	70	47.00	46.75	-66	4,239	-1.56%
2021/01/11	10	47.30	2	47.30	47.55	8	4,216	0.19%
2021/01/08	0	0.00	11	47.75	47.80	-11	4,219	-0.26%
2021/01/07	20	47.35	2	47.55	47.25	18	4,196	0.43%
2021/01/06	37	47.30	0	0.00	47.35	37	4,182	0.88%
2021/01/05	2	46.75	3.1	47.50	47.70	-1.1	4,210	-0.03%
2020/12/30	0	46.65	0	0.00	46.75	0	4,201	0.00%
2020/12/29	1	47.05	0	0.00	46.90	1	4,209	0.02%
2020/12/25	1	46.90	2	46.85	46.70	-1	4,218	-0.02%
2020/12/24	6	46.77	2	46.58	47.00	4	4,218	0.09%
2020/12/23	1	46.45	27	46.11	46.60	-26	4,103	-0.63%
2020/12/22	0	0.00	45	45.73	45.10	-45	4,015	-1.12%
2020/12/18	1	44.85	1	45.20	44.85	0	3,902	0.00%
2020/12/17	20	45.30	0	0.00	45.30	20	3,810	0.52%
2020/12/16	0	0.00	29	45.12	45.80	-29	3,804	-0.76%
2020/12/15	28	44.66	0.2	44.50	44.40	27.8	3,737	0.74%
2020/12/14	6	44.73	5	45.00	45.00	1	3,710	0.03%
2020/12/11	10	45.20	2	45.35	45.15	8	3,698	0.22%
2020/12/10	20	45.20	2.1	45.40	45.30	17.9	3,715	0.48%
2020/12/09	20	45.40	3	45.40	45.35	17	3,672	0.46%
2020/12/08	0	0.00	1	45.50	45.20	-1	3,633	-0.03%
2020/12/07	48	44.85	56	45.00	44.95	-8	3,588	-0.22%
2020/12/04	27	44.36	0	0.00	44.55	27	3,584	0.75%
2020/12/03	32	44.57	14	44.96	44.50	18	3,545	0.51%
2020/12/02	20	44.45	56	44.91	44.85	-36	3,501	-1.03%
2020/12/01	15	44.33	0	0.00	44.35	15	3,499	0.43%
2020/11/30	11	44.66	45	44.73	44.50	-34	3,505	-0.97%
2020/11/27	0	0.00	8	44.56	44.95	-8	3,372	-0.24%
2020/11/26	5	44.05	1	43.75	44.10	4	3,345	0.12%
2020/11/25	1	43.50	0	0.00	43.50	1	3,381	0.03%
2020/11/24	41	43.46	0	0.00	43.50	41	3,353	1.22%
2020/11/23	0	0.00	0.3	43.45	43.55	-0.3	3,312	-0.01%
2020/11/20	1	43.15	1	43.50	43.30	0	3,290	0.00%
2020/11/17	1	43.35	0	0.00	43.20	1	3,374	0.03%
2020/11/16	1	43.65	13.1	43.53	43.50	-12.1	3,392	-0.36%
2020/11/13	3	42.42	0	0.00	42.35	3	3,380	0.09%
2020/11/11	4	42.98	1	43.30	43.10	3	3,305	0.09%
2020/11/06	0	0.00	1	42.90	43.05	-1	3,470	-0.03%
2020/10/30	0	0.00	3	42.70	42.45	-3	3,629	-0.08%
2020/10/27	0	0.00	3.1	42.01	42.20	-3.1	3,637	-0.09%
2020/10/26	3	41.55	0	0.00	41.60	3	3,638	0.08%
2020/10/23	3	42.37	12	42.30	42.10	-9	3,636	-0.25%
2020/10/22	0	0.00	3	42.42	42.65	-3	3,731	-0.08%
2020/10/21	3	42.60	1	42.60	42.05	2	3,688	0.05%
2020/10/20	2	42.25	4	42.44	42.35	-2	3,674	-0.05%
2020/10/19	1	42.05	0	0.00	41.95	1	3,690	0.03%
2020/10/16	0	0.00	1	42.20	41.75	-1	3,729	-0.03%
2020/10/13	15	41.35	19	41.79	42.30	-4	4,045	-0.10%
2020/10/08	1	40.35	0	0.00	40.45	1	4,144	0.02%
2020/10/05	8	40.36	0	0.00	40.15	8	4,298	0.19%
2020/09/29	1	41.00	0	0.00	40.90	1	4,353	0.02%
2020/09/25	0	0.00	2	40.50	40.75	-2	4,529	-0.04%
2020/09/24	2	40.35	0	0.00	40.15	2	4,559	0.04%
2020/09/22	2	41.18	0	0.00	41.10	2	4,630	0.04%
2020/09/21	5	41.60	0	0.00	41.65	5	4,661	0.11%
2020/09/18	2	42.45	0	0.00	42.35	2	4,727	0.04%
2020/09/17	1	42.20	0	0.00	42.35	1	4,821	0.02%
2020/09/16	1	42.70	0	0.00	42.70	1	4,920	0.02%
2020/09/15	3.3	42.31	1	42.50	42.40	2.3	5,017	0.05%
2020/09/14	3	42.35	0	0.00	42.75	3	5,170	0.06%
2020/09/11	3	42.45	0	0.00	42.60	3	5,259	0.06%
2020/09/10	0	0.00	0.3	42.80	42.75	-0.3	5,371	0.00%
2020/09/09	0	0.00	4	43.00	42.90	-4	5,659	-0.07%
2020/09/08	0	0.00	0.1	42.95	42.95	-0.1	5,759	0.00%
2020/09/07	3	43.00	1	43.25	42.90	2	5,881	0.03%
2020/09/04	3	42.90	0	0.00	43.15	3	6,022	0.05%
2020/09/03	2	43.15	0.6	43.10	43.05	1.4	6,100	0.02%
2020/09/01	1	43.45	1	43.95	43.70	0	6,218	0.00%
2020/08/31	1	43.65	2	44.23	43.70	-1	6,234	-0.02%
2020/08/28	3	44.13	0	0.00	44.25	3	6,237	0.05%
2020/08/27	1	45.25	0	0.00	45.00	1	6,282	0.02%
2020/08/25	3	45.20	0	0.00	45.00	3	6,378	0.05%
2020/08/24	0	0.00	3	44.83	45.05	-3	6,480	-0.05%
2020/08/21	2	43.60	2	43.85	43.80	0	6,522	0.00%
2020/08/20	0	0.00	3	44.73	44.10	-3	6,446	-0.05%
2020/08/19	16	45.95	37	46.23	45.70	-21	6,423	-0.33%
2020/08/18	0	0.00	10	45.48	45.60	-10	6,383	-0.16%
2020/08/17	0	0.00	22	45.29	45.55	-22	6,403	-0.34%
2020/08/14	23	45.42	15	45.51	45.55	8	6,447	0.12%
2020/08/13	30	45.66	4.2	45.92	46.00	25.8	6,520	0.40%
2020/08/12	0	0.00	19.1	43.83	44.60	-19.1	6,548	-0.29%
2020/08/11	13	44.44	8	44.12	44.40	5	6,540	0.08%
2020/08/10	0	0.00	5	43.08	42.80	-5	6,529	-0.08%
2020/08/07	0	0.00	1	42.85	42.85	-1	6,640	-0.02%
2020/08/06	2	43.00	1	42.80	42.95	1	6,746	0.01%
2020/08/05	3	42.82	5	42.84	42.90	-2	6,765	-0.03%
2020/08/04	1	42.35	1.5	43.08	42.95	-0.5	6,770	-0.01%
2020/08/03	3	43.00	6	42.70	42.50	-3	6,746	-0.04%
2020/07/31	3	43.82	4	43.95	43.80	-1	6,707	-0.01%
2020/07/30	4	43.65	2	44.05	44.05	2	6,714	0.03%
2020/07/29	19	43.72	25.4	44.26	43.55	-6.4	6,705	-0.09%
2020/07/28	16	43.99	21	44.32	44.05	-5	6,708	-0.07%
2020/07/27	1	43.50	0	0.00	43.55	1	6,654	0.02%
2020/07/24	20	43.36	1	43.55	43.50	19	6,672	0.28%
2020/07/23	0	0.00	20	43.70	44.00	-20	6,655	-0.30%
2020/07/22	18	43.31	8	43.38	43.40	10	6,663	0.15%
2020/07/21	15	44.16	1	44.20	43.85	14	6,621	0.21%
2020/07/20	9	43.64	9.2	43.36	44.15	-0.2	6,516	0.00%
2020/07/17	3	42.62	1	42.70	42.60	2	6,379	0.03%
2020/07/16	1	43.00	10	42.55	42.65	-9	6,335	-0.14%
2020/07/15	3	42.78	4	42.95	42.60	-1	6,259	-0.02%
2020/07/14	8	42.87	3	43.10	42.80	5	6,253	0.08%
2020/07/13	7.4	42.77	9	43.07	42.70	-1.7	6,208	-0.03%
2020/07/10	2	42.65	1	43.40	42.70	1	6,203	0.02%
2020/07/09	1.2	42.58	3	42.80	42.70	-1.8	6,161	-0.03%
2020/07/08	2	42.33	3	42.42	42.50	-1	6,109	-0.02%
2020/07/07	10	42.08	18	42.18	42.25	-8	6,045	-0.13%
2020/07/06	9	41.70	10	42.00	41.90	-1	5,939	-0.02%
2020/07/03	12	41.58	0	0.00	41.45	12	5,898	0.20%
2020/07/02	0	0.00	9	41.90	42.05	-9	5,873	-0.15%
2020/07/01	15.3	41.86	15	42.02	41.85	0.3	5,811	0.01%
2020/06/29	9	41.27	5	41.16	41.20	4	5,730	0.07%
2020/06/24	1	41.25	0	0.00	41.30	1	5,657	0.02%
2020/06/23	3	40.75	0	0.00	41.00	3	5,598	0.05%
2020/06/22	0	0.00	3	40.92	40.85	-3	5,554	-0.05%
2020/06/19	9	41.18	1	41.85	40.80	8	5,528	0.14%
2020/06/18	15	41.42	0	0.00	41.20	15	5,443	0.28%
2020/06/17	11	41.89	5	42.25	41.85	6	5,429	0.11%
2020/06/16	13	42.37	2	42.55	42.00	11	5,398	0.20%
2020/06/15	73.3	46.01	67	46.24	46.10	6.3	5,254	0.12%
2020/06/12	6	45.07	14	45.31	46.05	-8	5,238	-0.15%
2020/06/11	3	46.13	22	46.20	46.10	-19	5,257	-0.36%
2020/06/10	0	0.00	5	45.80	46.00	-5	5,220	-0.10%
2020/06/08	2	45.55	0	0.00	45.75	2	5,320	0.04%
2020/06/05	7	45.34	0	0.00	45.25	7	5,278	0.13%
2020/06/04	10	45.40	12	45.35	45.50	-2	5,321	-0.04%
2020/06/03	9	45.87	8	46.06	45.75	1	5,335	0.02%
2020/06/02	26	45.46	10	45.53	45.55	16	5,291	0.30%
2020/06/01	8	45.00	10	45.46	45.05	-2	5,274	-0.04%
2020/05/29	9.3	44.50	0	0.00	44.40	9.3	5,252	0.18%
2020/05/28	14	45.10	12	45.53	44.75	2	5,169	0.04%
2020/05/27	9	44.74	8	44.94	44.85	1	5,144	0.02%
2020/05/26	13	44.58	4	45.00	44.50	9	5,178	0.17%
2020/05/25	21	44.08	23	44.55	44.45	-2	5,159	-0.04%
2020/05/22	14	44.37	18	44.83	44.70	-4	5,172	-0.08%
2020/05/21	36	44.72	31	44.78	44.95	5	5,156	0.10%
2020/05/20	2	43.70	10	43.88	44.10	-8	5,096	-0.16%
2020/05/19	1.1	43.05	7	43.11	43.15	-5.9	4,996	-0.12%
2020/05/18	2	42.80	6	42.82	42.60	-4	4,881	-0.08%
2020/05/15	2	42.40	4	42.11	42.40	-2	4,796	-0.04%
2020/05/14	7	41.20	20.4	41.25	41.40	-13.4	4,657	-0.29%
2020/05/13	4	40.55	8	40.78	41.00	-4	4,542	-0.09%
2020/05/12	1	39.45	3	39.45	39.40	-2	4,430	-0.05%
2020/05/11	0	0.00	1	40.00	39.90	-1	4,423	-0.02%
2020/05/08	3	39.32	2	39.50	39.35	1	4,420	0.02%
2020/05/07	2	39.15	0.5	38.95	39.15	1.5	4,426	0.03%
2020/05/06	0	0.00	1	38.95	38.95	-1	4,446	-0.02%
2020/05/05	11	39.25	0	0.00	39.00	11	4,488	0.25%
2020/05/04	3	38.75	1	38.60	38.90	2	4,492	0.04%
2020/04/30	2	39.93	0	0.00	39.90	2	4,486	0.04%
2020/04/29	6.5	39.66	4	39.81	39.75	2.5	4,481	0.06%
2020/04/28	15	39.41	18	39.62	39.50	-3	4,499	-0.07%
2020/04/27	6	39.23	3.1	39.07	39.05	3	4,656	0.06%
2020/04/23	0	0.00	1	38.25	38.40	-1	4,659	-0.02%
2020/04/22	0	0.00	1	38.00	38.15	-1	4,657	-0.02%
2020/04/21	1	38.00	1	38.20	37.80	0	4,681	0.00%
2020/04/17	0	0.00	2	38.43	38.45	-2	4,664	-0.04%
2020/04/16	5	37.37	3	37.80	37.90	2	4,597	0.04%
2020/04/15	0	0.00	6	37.63	37.80	-6	4,570	-0.13%
2020/04/14	2	37.35	0	0.00	37.30	2	4,545	0.04%
2020/04/13	1	37.10	0	0.00	37.00	1	4,552	0.02%
2020/04/10	0	0.00	2	37.30	37.35	-2	4,578	-0.04%
2020/04/09	8	37.15	0	0.00	37.20	8	4,631	0.17%
2020/04/08	6.7	37.37	3	37.50	37.25	3.7	4,640	0.08%
2020/04/07	1	37.05	0	0.00	37.20	1	4,684	0.02%
2020/04/06	0	0.00	3	37.10	37.10	-3	4,699	-0.06%
2020/04/01	1	36.70	0	0.00	36.70	1	4,715	0.02%
2020/03/27	0	0.00	3	37.38	36.60	-3	4,715	-0.06%
2020/03/26	1	36.20	6	36.18	37.00	-5	4,704	-0.11%
2020/03/25	1	36.05	4	35.50	35.90	-3	4,738	-0.06%
2020/03/24	0	0.00	9	34.73	34.35	-9	4,724	-0.19%
2020/03/23	5	32.95	0	0.00	32.75	5	4,674	0.11%
2020/03/20	4	34.05	0	0.00	33.75	4	4,624	0.09%
2020/03/18	3	34.50	0	0.00	34.45	3	4,437	0.07%
2020/03/17	6	34.25	5	35.00	34.60	1	4,323	0.02%
2020/03/16	4	34.53	0	0.00	34.30	4	4,185	0.10%
2020/03/13	1	33.70	1	33.00	33.75	0	4,087	0.00%
2020/03/12	0	0.00	4	36.25	35.40	-4	3,902	-0.10%
2020/03/10	0.1	36.70	8	36.60	36.70	-7.9	3,798	-0.21%
2020/03/09	3	36.80	0	0.00	36.90	3	3,733	0.08%
2020/03/05	0	0.00	2	37.60	37.75	-2	3,644	-0.05%
2020/03/04	0	0.00	3	37.10	37.20	-3	3,628	-0.08%
2020/03/03	3	37.13	0	0.00	36.90	3	3,593	0.08%
2020/03/02	4	37.00	10	37.30	36.80	-6	3,549	-0.17%
2020/02/27	4	37.55	0	0.00	37.60	4	3,595	0.11%
2020/02/26	5	37.21	24	37.65	37.65	-19	3,530	-0.54%
2020/02/24	0	0.00	8	37.80	37.90	-8	3,489	-0.23%
2020/02/21	0	0.00	1	38.10	38.10	-1	3,461	-0.03%
2020/02/20	1	37.90	0	0.00	38.25	1	3,488	0.03%
2020/02/14	1	37.95	0	0.00	37.70	1	3,602	0.03%
2020/02/13	1	37.80	0	0.00	37.90	1	3,690	0.03%
2020/02/07	0	0.00	1	38.30	38.00	-1	3,685	-0.03%
2020/02/06	0	0.00	2	38.40	38.50	-2	3,678	-0.05%
2020/02/03	0	0.00	6	37.22	37.20	-6	3,614	-0.17%
2020/01/30	4	37.10	83	37.19	37.00	-79	3,552	-2.22%
2020/01/20	0	0.00	5	38.75	38.80	-5	3,366	-0.15%
2020/01/16	0	0.00	2	38.45	38.30	-2	3,327	-0.06%
2020/01/09	0	0.00	1	37.05	37.15	-1	3,379	-0.03%
2020/01/08	0	0.00	2	36.85	36.95	-2	3,377	-0.06%
2019/12/31	1	37.50	0	0.00	37.50	1	3,354	0.03%
2019/12/26	0	0.00	2	37.55	37.60	-2	3,287	-0.06%
2019/12/25	0	0.00	2	37.70	37.70	-2	3,297	-0.06%
2019/12/24	2	37.70	0	0.00	37.60	2	3,313	0.06%
2019/12/18	0	0.00	18	37.72	38.15	-18	3,141	-0.57%
2019/12/17	5	37.30	30	37.43	37.60	-25	3,163	-0.79%
2019/12/12	1	37.25	0	0.00	37.15	1	3,171	0.03%
2019/12/09	1	36.95	1	37.00	37.00	0	3,284	0.00%
2019/11/29	8	36.90	0	0.00	36.85	8	3,411	0.23%
2019/11/28	0	0.00	1	37.40	37.30	-1	3,389	-0.03%
2019/11/26	2	37.35	10	37.60	37.45	-8	3,438	-0.23%
2019/11/25	0	0.00	1	37.55	37.35	-1	3,338	-0.03%
2019/11/21	5	36.85	0	0.00	36.75	5	3,418	0.15%
2019/11/20	25	37.05	0	0.00	37.15	25	3,435	0.73%
2019/11/19	5	37.25	0	0.00	37.25	5	3,496	0.14%
2019/11/14	1	37.35	0	0.00	37.30	1	3,498	0.03%
2019/11/13	3	37.38	30	37.56	37.90	-27	3,477	-0.78%
2019/11/12	0	0.00	3	37.35	37.45	-3	3,400	-0.09%
2019/11/08	2	36.35	0	0.00	36.50	2	3,285	0.06%
2019/11/05	12	36.32	0	0.00	36.30	12	3,314	0.36%
2019/11/01	2	36.50	7	36.47	36.45	-5	3,299	-0.15%
2019/10/31	0	0.00	0.2	36.40	36.35	-0.2	3,338	-0.01%
2019/10/28	0	0.00	3	36.55	36.60	-3	3,278	-0.09%
2019/10/23	8	36.30	0	0.00	36.50	8	3,270	0.24%
2019/10/22	2	36.40	0	0.00	36.35	2	3,230	0.06%
2019/10/21	2	36.25	1	36.20	36.15	1	3,197	0.03%
2019/10/17	0	0.00	0.3	36.00	35.95	-0.3	3,088	-0.01%
2019/10/14	5	35.90	0	0.00	35.90	5	3,031	0.16%
2019/10/09	26	36.36	0	0.00	36.20	26	2,966	0.88%
2019/10/08	0	0.00	2	36.90	36.85	-2	2,927	-0.07%
2019/10/07	0	0.00	2	36.90	36.80	-2	2,914	-0.07%
2019/09/27	0	0.00	1	36.45	36.30	-1	2,813	-0.04%
2019/09/24	1	36.90	0	0.00	37.00	1	2,735	0.04%
2019/09/16	0	0.00	1	36.55	36.90	-1	2,625	-0.04%
2019/09/12	11	36.30	0	0.00	36.45	11	2,640	0.42%
2019/09/11	4	36.33	0	0.00	36.40	4	2,610	0.15%
2019/09/06	12	36.69	1	36.65	36.50	11	2,513	0.44%
2019/09/05	1	36.65	0	0.00	36.80	1	2,470	0.04%
2019/09/02	1	36.70	0	0.00	36.65	1	2,391	0.04%
2019/08/30	1	36.95	3	36.80	37.00	-2	2,400	-0.08%
2019/08/26	1	35.80	0	0.00	36.10	1	2,303	0.04%
2019/08/23	11	36.42	0	0.00	36.60	11	2,278	0.48%
2019/08/22	0	0.00	19	38.62	38.65	-19	2,224	-0.85%
2019/08/21	0	0.00	26	38.33	38.30	-26	2,329	-1.12%
2019/08/16	4	37.50	3	38.05	38.20	1	2,250	0.04%
2019/08/13	19	37.31	0	0.00	37.35	19	2,254	0.84%
2019/08/12	20	37.55	2	37.80	37.55	18	2,269	0.79%
2019/08/08	1	37.10	0	0.00	37.20	1	2,269	0.04%
2019/08/07	3	37.07	1	37.25	37.10	2	2,276	0.09%
2019/07/29	0	0.00	2	38.10	38.35	-2	2,406	-0.08%
2019/07/26	2	38.13	0	0.00	38.20	2	2,406	0.08%
2019/07/25	20	38.33	10	38.55	38.30	10	2,409	0.41%
2019/07/22	2	39.15	0	0.00	39.00	2	2,391	0.08%
2019/07/11	1	39.15	1	39.30	39.25	0	2,619	0.00%
2019/07/10	0	0.00	18	39.18	39.20	-18	2,704	-0.67%
2019/07/05	0	0.00	2	39.30	39.15	-2	2,847	-0.07%
2019/07/04	1	39.00	3	39.17	39.20	-2	2,899	-0.07%
2019/06/28	0	0.00	1	38.90	39.00	-1	3,081	-0.03%
2019/06/27	0	0.00	1	39.10	39.15	-1	3,139	-0.03%
2019/06/26	0	0.00	1	38.60	38.90	-1	3,139	-0.03%
2019/06/25	10	38.50	10	38.70	38.55	0	3,170	0.00%
2019/06/24	0	0.00	1	39.00	38.50	-1	3,143	-0.03%
2019/06/20	0	0.00	1	39.35	38.60	-1	3,100	-0.03%
2019/06/19	0	0.00	4	38.79	38.85	-4	3,071	-0.13%
2019/06/18	0	0.00	1	38.45	38.15	-1	3,048	-0.03%
2019/06/17	0	0.00	9	38.39	38.30	-9	3,070	-0.29%
2019/06/14	1	38.05	0	0.00	38.05	1	3,094	0.03%
2019/06/13	0	0.00	1	38.30	38.20	-1	3,116	-0.03%
2019/06/06	1	37.70	0	0.00	37.70	1	3,201	0.03%
2019/05/30	0	0.00	2	38.40	38.00	-2	3,227	-0.06%
2019/05/29	1	38.20	0	0.00	38.00	1	3,244	0.03%
2019/05/28	0	0.00	1	38.20	37.95	-1	3,256	-0.03%
2019/05/27	0	0.00	1	37.60	37.70	-1	3,109	-0.03%
2019/05/23	1	37.20	0	0.00	37.50	1	3,137	0.03%
2019/05/21	0	0.00	4	37.71	37.70	-4	3,150	-0.13%
2019/05/17	0	0.00	4	37.10	37.10	-4	3,118	-0.13%
2019/05/16	1	36.55	1	36.95	36.55	0	3,101	0.00%
2019/05/14	8	36.56	0	0.00	36.60	8	3,078	0.26%
2019/05/13	0	0.00	46	37.67	37.10	-46	3,020	-1.52%
2019/05/10	2	37.13	0	0.00	37.40	2	2,998	0.07%
2019/05/09	3	37.48	0	0.00	37.15	3	2,983	0.10%
2019/05/08	0	0.00	1	37.90	38.15	-1	2,909	-0.03%
2019/05/06	1	38.00	1	37.85	38.15	0	2,901	0.00%
2019/05/03	0	0.00	2	38.75	38.85	-2	2,861	-0.07%
2019/05/02	2	38.55	1	38.60	38.65	1	2,869	0.03%
2019/04/30	2	38.03	3	38.05	38.50	-1	2,908	-0.03%
2019/04/26	1	37.80	10	37.90	38.00	-9	2,927	-0.31%
2019/04/24	1	38.10	17	38.10	38.50	-16	2,878	-0.56%
2019/04/22	0	0.00	2	38.55	38.65	-2	2,840	-0.07%
2019/04/19	0	0.00	3	38.32	38.45	-3	2,843	-0.11%
2019/04/18	16	38.26	0	0.00	38.00	16	2,845	0.56%
2019/04/17	2	39.00	4.1	39.17	38.65	-2.1	2,837	-0.07%
2019/04/16	0	0.00	26	38.61	38.85	-26	2,795	-0.93%
2019/04/12	5	37.34	11	37.75	37.80	-6	2,685	-0.22%
2019/04/11	1	37.75	6	37.79	37.80	-5	2,655	-0.19%
2019/04/09	3	37.22	17	37.42	37.55	-14	2,602	-0.54%
2019/04/08	1	37.10	0	0.00	37.20	1	2,571	0.04%
2019/04/03	2	37.00	0	0.00	37.00	2	2,552	0.08%
2019/03/28	10	36.75	1	36.75	36.65	9	2,584	0.35%
2019/03/27	33	36.96	0	0.00	36.95	33	2,609	1.26%
2019/03/26	4	37.00	0	0.00	37.00	4	2,670	0.15%
2019/03/25	10	37.06	10	37.15	37.15	0	2,786	0.00%
2019/03/22	12	37.21	0	0.00	37.20	12	2,791	0.43%
2019/03/21	0	0.00	20	37.33	37.35	-20	2,791	-0.72%
2019/03/19	4	36.93	3	37.15	37.05	1	2,802	0.04%
2019/03/14	55	36.61	0	0.00	36.65	55	2,809	1.96%
2019/03/13	24	36.95	0	0.00	37.20	24	2,850	0.84%
2019/03/08	8	36.46	0	0.00	36.40	8	3,100	0.26%
2019/03/04	3	36.95	0	0.00	37.00	3	3,695	0.08%
2019/02/27	2	37.40	0	0.00	37.50	2	3,713	0.05%
2019/02/25	0	0.00	2	37.35	37.55	-2	3,723	-0.05%
2019/02/20	1	37.40	0	0.00	37.45	1	3,800	0.03%
2019/02/19	5	37.10	0	0.00	37.05	5	3,861	0.13%
2019/02/18	2	37.25	0	0.00	37.05	2	4,003	0.05%
2019/02/15	4	37.44	0	0.00	37.20	4	4,023	0.10%
2019/02/14	13	37.69	4	38.00	37.60	9	4,086	0.22%
2019/02/12	0	0.00	1	37.95	38.10	-1	4,094	-0.02%
2019/02/11	1	38.00	1	38.10	37.90	0	4,111	0.00%
2019/01/30	0	0.00	2	37.80	37.80	-2	4,105	-0.05%
2019/01/29	1	37.60	0	0.00	37.70	1	4,091	0.02%
2019/01/25	0	0.00	2	37.65	37.80	-2	4,133	-0.05%
2019/01/23	4	36.75	2	37.10	37.10	2	4,223	0.05%
2019/01/22	3	37.50	0	0.00	37.10	3	4,233	0.07%
2019/01/18	0	0.00	3	37.55	38.00	-3	4,266	-0.07%
2019/01/16	1	36.80	0	0.00	36.85	1	4,364	0.02%
2019/01/15	0	0.00	1	37.25	37.25	-1	4,403	-0.02%
2019/01/14	2	36.88	0	0.00	37.15	2	4,428	0.05%
2019/01/10	2	36.85	10	36.90	37.20	-8	4,649	-0.17%
2019/01/07	0	0.00	10	36.10	36.35	-10	4,743	-0.21%
2019/01/04	0	0.00	1	35.95	35.70	-1	4,802	-0.02%
2019/01/02	11	35.62	0	0.00	35.55	11	4,988	0.22%
2018/12/27	2	36.40	0	0.00	36.15	2	5,041	0.04%
2018/12/22	0	0.00	20	35.85	35.75	-20	5,096	-0.39%
2018/12/21	0	0.00	1	35.90	35.50	-1	5,142	-0.02%
2018/12/19	0	0.00	1	34.80	35.35	-1	5,047	-0.02%
2018/12/18	2	34.88	2	34.70	34.55	0	5,010	0.00%
2018/12/13	5	35.90	0	0.00	36.10	5	4,920	0.10%
2018/12/11	20	35.25	0	0.00	35.25	20	4,865	0.41%
2018/12/06	2	36.20	13	36.15	36.35	-11	4,802	-0.23%
2018/12/05	6	37.04	4	37.05	36.90	2	4,739	0.04%
2018/12/04	4	37.53	70	37.25	37.55	-66	4,691	-1.41%
2018/12/03	0	0.00	2	37.25	37.65	-2	4,612	-0.04%
2018/11/30	1	36.70	1	36.25	36.25	0	4,516	0.00%
2018/11/29	73	36.30	23	36.52	35.80	50	4,291	1.17%
2018/11/28	0	0.00	6	34.79	35.05	-6	4,030	-0.15%
2018/11/26	10	33.60	1	34.25	33.60	9	3,911	0.23%
2018/11/23	0	0.00	4	33.45	33.45	-4	3,860	-0.10%
2018/11/19	5	33.72	0	0.00	33.75	5	3,765	0.13%
2018/11/16	3	33.52	0	0.00	33.35	3	3,735	0.08%
2018/11/15	9	33.30	1	33.55	33.55	8	3,695	0.22%
2018/11/14	8	33.94	0	0.00	34.15	8	3,612	0.22%
2018/11/13	4	33.50	5	33.50	33.80	-1	3,605	-0.03%
2018/11/08	1	34.30	0	0.00	34.25	1	3,696	0.03%
2018/11/06	1	34.00	0	0.00	34.05	1	3,754	0.03%
2018/11/02	2	34.05	0	0.00	34.20	2	3,807	0.05%
2018/10/29	0	0.00	3	32.57	32.75	-3	3,758	-0.08%
2018/10/26	0	0.00	1	32.95	32.95	-1	3,727	-0.03%
2018/10/25	20	32.93	9	33.33	32.60	11	3,712	0.30%
2018/10/24	20	34.05	0	0.00	34.05	20	3,668	0.55%
2018/10/22	1	34.30	0	0.00	34.40	1	3,631	0.03%
2018/10/19	8	34.79	1	34.80	34.75	7	3,619	0.19%
2018/10/18	3	34.12	0	0.00	34.40	3	3,455	0.09%
2018/10/16	5	33.85	0	0.00	33.90	5	3,452	0.14%
2018/10/15	8	33.88	0	0.00	33.90	8	3,430	0.23%
2018/10/12	5	33.60	5	33.95	34.00	0	3,394	0.00%
2018/10/11	26	34.52	10	34.00	34.00	16	3,337	0.48%
2018/10/05	1	36.60	0	0.00	36.90	1	3,159	0.03%
2018/10/04	9	37.13	0	0.00	36.85	9	3,164	0.28%
2018/10/03	0	0.00	1	38.10	38.05	-1	3,122	-0.03%
2018/10/02	8	37.79	0	0.00	37.75	8	3,166	0.25%
2018/10/01	3	38.58	0	0.00	38.50	3	3,163	0.09%
2018/09/28	2	38.85	0	0.00	38.95	2	3,251	0.06%
2018/09/26	2	39.00	0	0.00	38.80	2	3,273	0.06%
2018/09/21	1	38.40	0	0.00	38.75	1	3,301	0.03%
2018/09/20	6	38.71	0	0.00	38.15	6	3,289	0.18%
2018/09/14	0	0.00	1	38.60	38.90	-1	3,401	-0.03%
2018/09/13	2	38.28	0	0.00	38.15	2	3,411	0.06%
2018/09/12	1	38.60	0	0.00	38.70	1	3,430	0.03%
2018/09/11	3	38.38	0	0.00	38.45	3	3,466	0.09%
2018/09/10	4	38.93	0	0.00	39.00	4	3,509	0.11%
2018/09/07	1	40.10	0	0.00	39.35	1	3,615	0.03%
2018/09/06	7	39.44	0	0.00	39.30	7	3,656	0.19%
2018/09/05	6	40.04	0	0.00	39.90	6	3,672	0.16%
2018/09/03	1	40.50	0	0.00	40.45	1	3,749	0.03%
2018/08/27	1	40.35	0	0.00	40.25	1	3,911	0.03%
2018/08/24	2	40.40	0	0.00	40.30	2	3,943	0.05%
2018/08/23	5	40.85	0	0.00	40.90	5	4,043	0.12%
2018/08/22	10	40.84	0	0.00	40.80	10	4,079	0.25%
2018/08/21	1	42.75	3	42.62	42.95	-2	4,074	-0.05%
2018/08/17	0	0.00	1	42.25	42.15	-1	4,078	-0.02%
2018/08/16	2	42.05	0	0.00	42.00	2	4,099	0.05%
2018/08/15	2	42.75	0	0.00	41.80	2	4,096	0.05%
2018/08/13	0	0.00	3	43.58	43.50	-3	4,088	-0.07%
2018/08/09	0	0.00	1	44.30	44.25	-1	4,254	-0.02%
2018/08/08	12	44.07	0	0.00	43.70	12	4,327	0.28%
2018/08/07	12	44.53	2	44.30	44.75	10	4,352	0.23%
2018/07/27	2	43.30	2	43.60	43.60	0	4,475	0.00%
2018/07/25	0	0.00	1	42.65	42.65	-1	4,488	-0.02%
2018/07/24	1	42.25	0	0.00	42.65	1	4,470	0.02%
2018/07/23	2	43.05	1	42.95	43.10	1	4,489	0.02%
2018/07/19	2	42.60	0	0.00	42.55	2	4,498	0.04%
2018/07/11	3	42.55	3	43.10	42.50	0	4,463	0.00%
2018/07/10	0	0.00	3	43.50	43.95	-3	4,429	-0.07%
2018/07/09	0	0.00	1	42.90	42.70	-1	4,402	-0.02%
2018/07/06	5	41.61	0	0.00	41.10	5	4,372	0.11%
2018/07/03	1	44.65	3	44.80	44.60	-2	4,387	-0.05%
2018/06/29	2	45.85	2	45.60	46.00	0	4,398	0.00%
2018/06/28	1	44.25	1	45.15	44.65	0	4,347	0.00%
2018/06/27	2	45.73	0	0.00	45.55	2	4,315	0.05%
2018/06/25	1	46.05	0	0.00	45.90	1	4,331	0.02%
2018/06/11	0	0.00	3	47.00	46.75	-3	5,001	-0.06%
2018/06/07	0	0.00	22	48.07	48.00	-22	5,100	-0.43%
2018/06/04	0	0.00	1	47.50	47.80	-1	4,974	-0.02%
2018/06/01	0	0.00	1	47.30	47.10	-1	4,955	-0.02%
2018/05/31	0	0.00	3	47.50	48.00	-3	4,953	-0.06%
2018/05/23	3	47.50	0	0.00	47.95	3	4,902	0.06%
2018/05/21	6	47.82	5	48.20	47.75	1	4,907	0.02%
2018/05/17	3	47.45	3	47.05	47.00	0	4,793	0.00%
2018/05/15	2	44.00	3	44.88	45.25	-1	4,668	-0.02%
2018/05/14	10	44.05	6	44.46	44.45	4	4,688	0.09%
2018/05/10	0	0.00	2	44.25	44.40	-2	4,687	-0.04%
2018/04/27	2	41.75	0	0.00	41.80	2	4,540	0.04%
2018/04/26	2	43.00	0	0.00	42.65	2	4,507	0.04%
2018/04/24	1	42.80	0	0.00	43.65	1	4,500	0.02%
2018/04/20	0	0.00	2	44.85	44.75	-2	4,477	-0.04%
2018/04/17	0	0.00	1	44.20	44.20	-1	4,471	-0.02%
2018/04/16	5	44.43	2	44.50	44.70	3	4,467	0.07%
2018/04/13	0	0.00	4	45.10	45.00	-4	4,509	-0.09%
2018/04/11	0	0.00	2	44.75	45.15	-2	4,543	-0.04%
2018/04/10	3	43.80	3	43.80	44.25	0	4,547	0.00%
2018/03/30	2	43.53	3	43.55	43.60	-1	4,446	-0.02%
2018/03/28	7	43.35	2	43.50	43.25	5	4,381	0.11%
2018/03/27	0	0.00	5	43.40	43.40	-5	4,319	-0.12%
2018/03/26	0	0.00	6	43.57	43.65	-6	4,297	-0.14%
2018/03/22	0	0.00	8	43.06	43.20	-8	4,084	-0.20%
2018/03/21	0	0.00	7	42.57	42.70	-7	3,937	-0.18%
2018/03/20	2	42.25	13	41.89	42.15	-11	3,874	-0.28%
2018/03/19	0	0.00	3	42.00	42.15	-3	3,842	-0.08%
2018/03/16	0	0.00	7	41.66	41.75	-7	3,793	-0.18%
2018/03/15	0	0.00	2	40.53	40.80	-2	3,573	-0.06%
2018/03/14	5	39.65	0	0.00	39.80	5	3,514	0.14%
2018/03/13	0	0.00	22	38.94	39.05	-22	3,464	-0.64%
2018/03/12	0	0.00	2	38.40	38.40	-2	3,495	-0.06%
2018/03/07	2	38.10	0	0.00	38.05	2	3,568	0.06%
2018/03/06	1	38.25	0	0.00	38.10	1	3,607	0.03%
2018/03/05	3	37.88	0	0.00	37.70	3	3,809	0.08%
2018/02/21	2	38.60	0	0.00	38.35	2	3,870	0.05%
2018/02/09	1	37.25	0	0.00	37.90	1	3,936	0.03%
2018/02/08	0	0.00	1	39.25	38.80	-1	3,947	-0.03%
2018/02/07	4	38.91	3	38.55	38.65	1	3,983	0.03%
2018/02/06	1	37.50	0	0.00	37.85	1	3,901	0.03%
2018/02/05	1	39.00	1	39.40	39.30	0	3,810	0.00%
2018/01/31	1	40.70	1	41.55	41.25	0	3,844	0.00%
2018/01/30	5	40.96	0	0.00	40.85	5	3,832	0.13%
2018/01/29	4	41.58	0	0.00	41.75	4	3,819	0.10%
2018/01/26	0	0.00	15.3	41.85	42.00	-15.3	3,820	-0.40%
2018/01/23	0	0.00	1	41.95	42.00	-1	3,836	-0.03%
2018/01/18	2	41.85	0	0.00	41.85	2	3,837	0.05%
2018/01/17	1	41.65	5	41.89	41.85	-4	3,834	-0.10%
2018/01/15	0	0.00	2	41.80	41.80	-2	3,967	-0.05%
2018/01/12	1	41.45	0	0.00	41.60	1	4,034	0.02%
2018/01/05	0	0.00	9.5	41.86	42.25	-9.5	4,136	-0.23%
2018/01/04	1	42.10	0	0.00	41.80	1	4,169	0.02%
2018/01/02	2	40.70	0	0.00	40.85	2	4,095	0.05%