瀚宇博 (5469)-永豐金-台中券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
49.9
漲跌
▼0.6
漲幅
-1.19%
成交量
1,512張
產業
上市電子零組件類股
591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

瀚宇博 (5469)籌碼相關－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	6	49.50	0	0.00	49.90	6	1,516	0.40%
2024/12/12	10	50.56	3.6	51.03	50.50	6.4	1,556	0.41%
2024/12/11	1	50.60	0.3	51.10	50.60	0.7	1,580	0.04%
2024/12/06	0	0.00	14	52.70	52.30	-14	1,645	-0.85%
2024/11/28	7	50.46	0	0.00	50.20	7	2,206	0.32%
2024/11/27	7	51.99	0	0.00	51.30	7	2,197	0.32%
2024/11/22	2	53.00	0	0.00	52.70	2	2,250	0.09%
2024/11/14	2.4	51.58	0	0.00	51.40	2.4	2,368	0.10%
2024/11/12	1.1	52.98	0.9	52.70	52.70	0.2	2,502	0.01%
2024/11/11	1	53.70	0	0.00	53.70	1	2,529	0.04%
2024/11/06	1	54.50	0	0.00	54.30	1	2,659	0.04%
2024/11/05	1	54.60	0	0.00	54.70	1	2,683	0.04%
2024/11/04	1	55.30	0	0.00	55.10	1	2,692	0.04%
2024/10/29	1	56.10	0	0.00	57.00	1	2,781	0.04%
2024/10/28	0.2	56.77	0	0.00	57.20	0.2	2,834	0.01%
2024/10/25	0.4	56.50	1	56.60	57.00	-0.6	2,839	-0.02%
2024/10/24	0.3	56.30	0	0.00	56.70	0.3	2,866	0.01%
2024/10/22	0	0.00	1.4	55.60	55.50	-1.4	2,885	-0.05%
2024/10/21	0.9	55.17	0	0.00	55.80	0.9	2,901	0.03%
2024/09/30	0	0.00	0	53.20	52.80	0	3,545	0.00%
2024/09/27	0	0.00	1	53.30	53.20	-1	3,605	-0.03%
2024/09/26	4	53.58	0	0.00	53.30	4	3,670	0.11%
2024/09/25	0	0.00	1	54.20	54.00	-1	3,744	-0.03%
2024/09/24	1	54.10	7	53.96	54.30	-6	3,846	-0.16%
2024/09/23	0	0.00	1	53.90	53.60	-1	3,817	-0.03%
2024/09/20	3	53.00	3	53.30	53.20	0	3,804	0.00%
2024/09/19	0	0.00	1.2	52.38	52.80	-1.2	3,782	-0.03%
2024/09/16	0	0.00	6	52.20	52.60	-6	3,890	-0.15%
2024/09/10	7	51.37	10	51.82	50.60	-3	4,041	-0.07%
2024/09/06	0	0.00	0.1	50.20	50.50	-0.1	4,053	0.00%
2024/09/05	0.1	50.60	0	0.00	50.00	0.1	4,077	0.00%
2024/09/04	4.5	49.61	0	0.00	50.10	4.5	4,092	0.11%
2024/09/03	2	52.00	0	0.00	52.00	2	4,080	0.05%
2024/09/02	1	52.40	1	53.00	52.40	0	4,132	0.00%
2024/08/30	1.1	53.18	0	0.00	53.20	1.1	4,157	0.03%
2024/08/28	8	52.75	16	53.00	53.00	-8	4,256	-0.19%
2024/08/27	8	54.24	0	0.00	53.30	8	4,372	0.18%
2024/08/26	8.1	52.89	1	53.90	53.50	7.1	4,245	0.17%
2024/08/23	1	51.00	0	0.00	51.90	1	4,296	0.02%
2024/08/22	12	51.58	4	51.80	50.90	8	4,310	0.19%
2024/08/19	1	50.00	0	0.00	49.80	1	4,508	0.02%
2024/08/16	1	49.90	0	50.10	50.00	1	4,600	0.02%
2024/08/15	3.3	50.11	0	49.80	49.60	3.3	4,773	0.07%
2024/08/14	0.2	48.92	0	0.00	49.35	0.2	4,891	0.00%
2024/08/13	2	49.20	0	0.00	48.80	2	5,003	0.04%
2024/08/12	0	0.00	0.3	49.20	49.00	-0.3	5,087	-0.01%
2024/08/09	0.1	47.70	0	47.70	47.60	0	5,318	0.00%
2024/08/07	1	47.40	0	0.00	47.80	1	5,366	0.02%
2024/08/06	1	45.20	0.2	45.10	45.40	0.8	5,360	0.01%
2024/08/05	2.2	46.63	0.6	45.85	45.90	1.6	5,306	0.03%
2024/08/02	2	50.95	0	0.00	50.80	2	5,246	0.04%
2024/07/31	1	48.85	0	0.00	48.90	1	5,177	0.02%
2024/07/30	1.1	47.00	0.1	46.90	48.50	1	5,185	0.02%
2024/07/29	1	48.20	0	0.00	47.55	1	5,192	0.02%
2024/07/26	2	48.30	0	0.00	48.45	2	5,194	0.04%
2024/07/23	1.1	49.82	5	49.42	49.50	-3.9	5,199	-0.08%
2024/07/22	2	49.05	0	0.00	49.25	2	5,193	0.04%
2024/07/19	2	51.05	0	0.00	50.30	2	5,145	0.04%
2024/07/18	4.2	52.23	0	0.00	52.00	4.2	5,098	0.08%
2024/07/17	0.2	53.86	0	0.00	53.60	0.2	5,037	0.00%
2024/07/15	3	53.80	1	54.00	53.40	2	5,087	0.04%
2024/07/11	1	52.70	16	52.72	52.80	-15	5,053	-0.30%
2024/07/10	2.2	52.92	5	52.98	52.30	-2.8	5,112	-0.05%
2024/07/09	20.1	51.88	0	0.00	51.50	20.1	5,093	0.40%
2024/07/08	0	0.00	6	56.13	54.60	-6	4,856	-0.12%
2024/07/05	5	56.10	3	55.70	56.10	2	4,777	0.04%
2024/07/03	1	56.40	1	56.20	56.90	0	4,611	0.00%
2024/07/02	0.3	56.40	6	56.53	57.00	-5.7	4,591	-0.12%
2024/07/01	1	55.20	0	56.20	56.20	1	4,562	0.02%
2024/06/28	0	0.00	9	55.37	55.90	-9	4,552	-0.20%
2024/06/26	0.1	53.50	3	53.40	53.50	-3	4,800	-0.06%
2024/06/25	1	52.50	9	53.39	53.90	-8	5,149	-0.16%
2024/06/24	1	54.00	0	0.00	53.60	1	5,269	0.02%
2024/06/21	5.1	54.53	0	0.00	54.40	5.1	5,291	0.10%
2024/06/20	1.6	55.47	0	0.00	54.70	1.6	5,396	0.03%
2024/06/19	1	55.30	5	55.40	55.10	-4	5,626	-0.07%
2024/06/18	2	55.60	1	55.20	55.50	1	6,408	0.02%
2024/06/17	1	55.50	2	55.60	55.50	-1	6,812	-0.01%
2024/06/14	0.1	55.20	0	0.00	54.80	0.1	6,962	0.00%
2024/06/13	1	54.80	0	0.00	54.80	1	7,004	0.01%
2024/06/12	10	55.19	3	54.80	54.80	7	7,038	0.10%
2024/06/07	7	55.39	0	0.00	55.20	7	7,084	0.10%
2024/06/06	4	56.18	4	55.40	55.60	0	7,150	0.00%
2024/06/05	2.3	56.78	14	56.53	56.50	-11.7	7,169	-0.16%
2024/06/04	1	57.70	1	57.70	57.60	0	7,192	0.00%
2024/06/03	7.2	57.92	5	58.04	57.40	2.2	7,187	0.03%
2024/05/31	3.1	59.70	13	60.73	59.20	-10	7,095	-0.14%
2024/05/30	1	59.40	2	59.25	58.50	-1	6,965	-0.01%
2024/05/29	17	61.03	4	60.92	60.20	13	6,873	0.19%
2024/05/28	3	58.77	1	59.00	59.20	2	6,712	0.03%
2024/05/27	2.1	58.60	0	0.00	58.00	2.1	6,687	0.03%
2024/05/23	2	59.00	0	0.00	57.10	2	6,600	0.03%
2024/05/22	0	0.00	1	58.00	58.00	-1	6,618	-0.02%
2024/05/21	0	0.00	10	56.85	57.40	-10	6,543	-0.15%
2024/05/20	5	56.50	0	0.00	55.70	5	6,391	0.08%
2024/05/17	16.1	55.61	5	55.30	55.10	11.1	6,296	0.18%
2024/05/16	7	58.36	3	58.90	56.70	4	6,230	0.06%
2024/05/15	16.1	58.83	29.2	59.08	58.60	-13.1	6,239	-0.21%
2024/05/14	3	56.53	1	56.50	56.60	2	6,045	0.03%
2024/05/13	13.1	54.95	0	0.00	55.40	13.1	6,033	0.22%
2024/05/10	2	55.10	4	55.20	54.90	-2	6,077	-0.03%
2024/05/08	6	54.97	0	0.00	55.50	6	6,077	0.10%
2024/05/07	0	0.00	1	54.70	54.70	-1	6,135	-0.02%
2024/05/06	1.1	54.22	0	0.00	54.50	1.1	6,276	0.02%
2024/05/03	0.1	55.10	0	0.00	54.30	0.1	6,448	0.00%
2024/05/02	1	54.80	2	55.49	54.90	-1	6,426	-0.02%
2024/04/30	18	56.02	0	0.00	56.10	18	6,464	0.28%
2024/04/29	5	56.10	1	56.00	56.70	4	6,448	0.06%
2024/04/26	1.1	55.33	0	0.00	55.20	1.1	6,445	0.02%
2024/04/22	6	54.78	2	55.10	54.40	4	6,473	0.06%
2024/04/16	5	57.02	0	0.00	56.70	5	6,398	0.08%
2024/04/15	4	58.65	0	0.00	58.40	4	6,339	0.06%
2024/04/12	3	58.90	3.1	59.62	58.90	-0.1	6,323	0.00%
2024/04/11	4	59.20	5	58.90	59.50	-1	6,319	-0.02%
2024/04/10	0	0.00	5	61.20	60.20	-5	6,284	-0.08%
2024/04/09	2	60.95	0	0.00	60.70	2	6,302	0.03%
2024/04/08	0	60.90	0.2	61.70	62.00	-0.2	6,278	0.00%
2024/04/03	1.1	60.80	0	0.00	61.30	1.1	6,339	0.02%
2024/04/02	1	61.50	4	61.40	61.20	-3	6,315	-0.05%
2024/04/01	17	60.78	9	61.07	61.00	8	6,277	0.13%
2024/03/29	1	61.90	0	0.00	60.80	1	6,201	0.02%
2024/03/28	42	64.68	21	64.15	63.20	21	5,938	0.35%
2024/03/27	3	62.83	13	64.12	63.60	-10	5,614	-0.18%
2024/03/26	0.2	62.70	1.1	61.04	60.90	-0.9	5,491	-0.02%
2024/03/25	16	63.61	9.1	63.66	62.50	6.9	5,434	0.13%
2024/03/22	12.2	64.20	10	64.17	62.40	2.2	5,361	0.04%
2024/03/21	17	67.03	27	67.45	67.00	-10	5,175	-0.19%
2024/03/20	3	62.77	16	64.41	64.90	-13	4,423	-0.29%
2024/03/19	1	59.00	7	58.94	59.00	-6	4,056	-0.15%
2024/03/18	0	0.00	1	56.10	56.50	-1	3,911	-0.03%
2024/03/15	1	55.80	3	56.50	55.70	-2	3,869	-0.05%
2024/03/14	0.1	55.30	0	0.00	55.20	0.1	3,855	0.00%
2024/03/13	14	54.00	17	54.78	54.70	-3	3,876	-0.08%
2024/03/12	3	53.87	12	54.89	55.00	-9	3,920	-0.23%
2024/03/11	27.1	53.98	0	0.00	53.30	27.1	3,909	0.69%
2024/03/08	12	56.20	0	0.00	54.90	12	3,921	0.31%
2024/03/07	11	57.50	1	58.50	57.40	10	4,168	0.24%
2024/03/06	1	58.20	1	58.10	58.30	0	4,347	0.00%
2024/03/05	0	57.80	2	57.60	58.30	-2	4,428	-0.05%
2024/03/04	0	58.10	0	0.00	57.80	0	4,425	0.00%
2024/03/01	2	57.75	0	0.00	57.50	2	4,423	0.05%
2024/02/29	1	56.70	0	0.00	56.60	1	4,403	0.02%
2024/02/27	5	58.00	2	58.00	57.20	3	4,392	0.07%
2024/02/26	3	57.97	0	0.00	57.80	3	4,359	0.07%
2024/02/23	2	58.75	6	58.68	58.40	-4	4,341	-0.09%
2024/02/21	0	0.00	0	62.20	62.10	0	4,307	0.00%
2024/02/20	3	62.60	1	62.70	62.50	2	4,307	0.05%
2024/02/19	0	0.00	4	62.00	62.00	-4	4,259	-0.09%
2024/02/16	9	61.37	6	61.53	61.50	3	4,232	0.07%
2024/02/15	2	59.45	0	0.00	60.00	2	4,144	0.05%
2024/02/05	1	58.00	0	0.00	58.60	1	4,096	0.02%
2024/02/02	0	0.00	1	57.70	58.40	-1	4,061	-0.02%
2024/02/01	0	0.00	1	57.30	57.50	-1	4,019	-0.02%
2024/01/31	6	56.60	2	56.75	57.00	4	4,006	0.10%
2024/01/30	2	57.60	15	56.85	56.70	-13	4,010	-0.32%
2024/01/29	11	57.79	23	57.74	57.80	-12	3,956	-0.30%
2024/01/26	26	56.93	10	56.45	57.00	16	3,827	0.42%
2024/01/24	2	55.60	1	56.00	55.30	1	3,832	0.03%
2024/01/22	1	54.70	0	0.00	54.70	1	3,950	0.03%
2024/01/19	1	53.80	0	0.00	53.80	1	3,946	0.03%
2024/01/15	1	54.80	0	0.00	54.40	1	3,963	0.03%
2024/01/12	1	53.50	0	0.00	53.70	1	3,976	0.03%
2024/01/08	3	55.03	1	55.00	55.00	2	4,006	0.05%
2024/01/05	1	55.40	0	0.00	55.30	1	4,023	0.02%
2024/01/03	0	0.00	1	55.70	55.40	-1	4,078	-0.02%
2023/12/29	7	55.01	0	0.00	55.30	7	4,103	0.17%
2023/12/25	0	0.00	4	53.60	54.00	-4	4,015	-0.10%
2023/12/19	10	56.30	0	0.00	56.00	10	3,976	0.25%
2023/12/18	0	0.00	6.5	58.76	57.90	-6.5	3,957	-0.16%
2023/12/15	3	63.73	0	0.00	62.80	3	3,906	0.08%
2023/12/14	1	62.40	3	62.60	63.00	-2	3,881	-0.05%
2023/12/11	0	0.00	8	61.10	61.40	-8	3,996	-0.20%
2023/12/08	0	0.00	1	62.90	63.20	-1	4,038	-0.02%
2023/12/07	2	63.50	0	0.00	63.70	2	4,058	0.05%
2023/12/06	1.5	63.85	3.1	62.88	62.90	-1.6	4,065	-0.04%
2023/12/05	1.1	61.52	0	0.00	62.10	1.1	4,062	0.03%
2023/12/04	6.1	63.45	10	63.99	62.90	-3.9	4,137	-0.09%
2023/12/01	5.1	59.27	12	58.99	59.10	-7	4,059	-0.17%
2023/11/30	2	57.30	2.1	57.31	56.80	-0.1	4,112	0.00%
2023/11/28	0	0.00	1	55.50	55.10	-1	4,096	-0.02%
2023/11/24	1	55.00	1	55.60	55.30	0	4,212	0.00%
2023/11/22	1	55.00	0	0.00	54.80	1	4,270	0.02%
2023/11/21	2	56.50	1	56.80	55.30	1	4,299	0.02%
2023/11/20	6	55.75	2	55.70	56.10	4	4,373	0.09%
2023/11/17	0	0.00	1	54.80	55.20	-1	4,361	-0.02%
2023/11/16	1	53.80	0	0.00	53.60	1	4,418	0.02%
2023/11/15	1	53.70	0	0.00	53.70	1	4,515	0.02%
2023/11/02	0	0.00	0.1	56.60	56.20	-0.1	5,263	0.00%
2023/11/01	2	54.15	4.3	55.75	55.20	-2.3	5,253	-0.04%
2023/10/31	7.5	56.74	5	56.48	55.70	2.5	5,125	0.05%
2023/10/27	1	54.20	1	54.80	54.40	0	5,008	0.00%
2023/10/25	1	54.90	0	0.00	54.90	1	5,103	0.02%
2023/10/23	1	53.50	0	0.00	53.10	1	5,180	0.02%
2023/10/17	1	53.60	0	0.00	53.20	1	5,542	0.02%
2023/10/16	1	53.60	1	54.10	53.90	0	5,743	0.00%
2023/10/11	4	55.25	1	55.70	55.20	3	6,710	0.04%
2023/10/06	2	57.85	8	56.36	56.40	-6	6,638	-0.09%
2023/10/05	0	0.00	5	58.90	58.90	-5	6,601	-0.08%
2023/10/04	0	0.00	1	59.00	59.20	-1	6,591	-0.02%
2023/10/03	2	59.50	0	0.00	59.50	2	6,600	0.03%
2023/10/02	5	60.60	2	60.20	60.40	3	6,605	0.05%
2023/09/27	0	0.00	12	58.89	58.90	-12	6,608	-0.18%
2023/09/26	0	0.00	3	60.50	59.00	-3	6,612	-0.05%
2023/09/25	5	60.26	0	0.00	60.40	5	6,629	0.08%
2023/09/22	2	58.90	0	0.00	58.50	2	6,613	0.03%
2023/09/20	3	59.57	16	59.69	59.40	-13	6,790	-0.19%
2023/09/18	4	60.93	0	0.00	60.90	4	6,806	0.06%
2023/09/15	0	61.00	0	0.00	60.80	0	6,861	0.00%
2023/09/14	6	60.03	1	60.50	60.50	5	6,871	0.07%
2023/09/13	10	58.90	1	59.00	60.10	9	6,876	0.13%
2023/09/12	0	0.00	2	59.30	59.10	-2	6,857	-0.03%
2023/09/11	0	0.00	4	57.40	57.20	-4	6,784	-0.06%
2023/09/08	13	59.62	0	0.00	59.30	13	6,697	0.19%
2023/09/07	20	59.54	24.3	59.50	59.40	-4.3	6,658	-0.06%
2023/09/06	22.3	57.95	25	58.66	58.80	-2.7	6,563	-0.04%
2023/09/05	17	56.67	26	57.38	57.50	-9	6,516	-0.14%
2023/09/01	1	54.70	1	55.20	54.40	0	6,286	0.00%
2023/08/31	1	54.20	2	54.75	55.20	-1	6,233	-0.02%
2023/08/30	1	53.40	0	0.00	53.90	1	6,198	0.02%
2023/08/24	2	53.55	5	52.28	53.70	-3	6,151	-0.05%
2023/08/23	5	55.00	0	55.20	54.60	5	6,020	0.08%
2023/08/22	3	54.87	5	54.84	54.80	-2	6,010	-0.03%
2023/08/21	2	54.45	5	54.68	54.70	-3	5,967	-0.05%
2023/08/18	2	53.40	1	53.10	53.30	1	5,889	0.02%
2023/08/17	4	53.40	1	53.30	54.20	3	5,784	0.05%
2023/08/16	1	51.60	10	52.24	52.50	-9	5,671	-0.16%
2023/08/15	1	51.50	12	51.88	52.20	-11	5,601	-0.20%
2023/08/14	1	49.80	1	49.90	50.40	0	5,497	0.00%
2023/08/10	4	50.25	1	50.30	50.30	3	5,409	0.06%
2023/08/09	9	50.21	5	50.26	50.80	4	5,299	0.08%
2023/08/08	1	49.80	0	0.00	49.95	1	5,202	0.02%
2023/08/07	3	49.95	6	49.44	49.75	-3	5,164	-0.06%
2023/08/04	2	47.20	1	47.20	48.05	1	5,138	0.02%
2023/08/02	2	47.25	2	48.70	47.60	0	5,135	0.00%
2023/08/01	6	49.19	2	48.93	48.95	4	5,127	0.08%
2023/07/31	3	50.00	10	50.04	49.65	-7	5,123	-0.14%
2023/07/28	1	48.50	1	48.70	49.40	0	5,108	0.00%
2023/07/27	2	49.18	8	49.28	49.20	-6	5,086	-0.12%
2023/07/26	2	49.10	49	49.77	49.25	-47	5,055	-0.93%
2023/07/25	24	50.04	6	49.73	50.70	18	4,978	0.36%
2023/07/24	3	48.63	3	48.48	49.20	0	4,760	0.00%
2023/07/21	0	0.00	8	47.16	47.50	-8	4,657	-0.17%
2023/07/20	12	47.25	6	47.15	46.80	6	4,612	0.13%
2023/07/19	23	48.25	1	49.50	47.55	22	4,538	0.48%
2023/07/18	19	50.58	27	51.72	50.20	-8	4,397	-0.18%
2023/07/17	37	52.40	20.1	53.78	54.40	16.9	3,923	0.43%
2023/07/14	3	48.88	0	0.00	49.50	3	3,526	0.09%
2023/07/13	2	47.60	0	0.00	47.50	2	3,369	0.06%
2023/07/12	4	47.88	0.5	48.10	47.50	3.5	3,355	0.10%
2023/07/10	0	0.00	2	47.35	47.65	-2	3,338	-0.06%
2023/07/07	0	0.00	0.1	47.30	48.10	-0.1	3,346	0.00%
2023/07/06	1	48.80	1	48.65	48.50	0	3,390	0.00%
2023/07/05	0	0.00	12	48.00	48.05	-12	3,435	-0.35%
2023/07/04	10	47.85	0	0.00	48.00	10	3,524	0.28%
2023/07/03	0	0.00	2	48.65	48.65	-2	3,480	-0.06%
2023/06/29	0.1	47.90	7	48.16	48.35	-6.9	3,397	-0.20%
2023/06/28	18	48.08	18	48.11	48.20	0	3,311	0.00%
2023/06/27	0	0.00	1	46.50	46.70	-1	3,114	-0.03%
2023/06/26	1	45.50	17	46.28	46.70	-16	3,031	-0.53%
2023/06/21	1	46.45	3	46.25	45.60	-2	2,969	-0.07%
2023/06/20	0	0.00	4	45.04	45.20	-4	2,867	-0.14%
2023/06/19	0	0.00	2	44.55	44.75	-2	2,778	-0.07%
2023/06/16	1	43.30	1.1	44.04	44.05	-0.1	2,707	0.00%
2023/06/15	0	0.00	3	43.35	43.60	-3	2,629	-0.11%
2023/06/14	0.1	43.40	30	43.35	43.45	-29.9	2,612	-1.14%
2023/06/13	0	0.00	1	43.10	43.25	-1	2,596	-0.04%
2023/06/12	0	0.00	12	43.07	42.30	-12	2,541	-0.47%
2023/06/09	46.1	44.38	114	44.00	44.00	-68	2,453	-2.77%	大賣/
2023/06/07	0	0.00	1	43.45	43.55	-1	2,246	-0.04%
2023/06/06	4	43.30	1	43.20	43.25	3	2,205	0.14%
2023/06/05	6	42.83	4	42.85	43.30	2	2,195	0.09%
2023/06/02	6	42.30	1	42.45	42.35	5	2,151	0.23%
2023/06/01	1	42.80	0	0.00	42.80	1	2,132	0.05%
2023/05/30	0	0.00	1	41.55	41.60	-1	2,032	-0.05%
2023/05/29	0	0.00	3	41.47	41.75	-3	2,016	-0.15%
2023/05/26	4	41.49	1	42.45	40.80	3	1,999	0.15%
2023/05/25	0	0.00	6	42.20	42.40	-6	1,945	-0.31%
2023/05/24	0	0.00	7	41.57	41.70	-7	1,895	-0.37%
2023/05/23	0	0.00	2	40.83	40.90	-2	1,864	-0.11%
2023/05/22	0	0.00	1	40.50	40.80	-1	1,870	-0.05%
2023/05/19	0	0.00	1	40.10	39.80	-1	1,846	-0.05%
2023/05/18	2	40.00	4	40.00	39.95	-2	1,843	-0.11%
2023/05/17	2	39.85	4	40.05	39.90	-2	1,819	-0.11%
2023/05/15	2	38.98	7	38.99	39.00	-5	1,734	-0.29%
2023/05/12	0	0.00	1	39.20	39.50	-1	1,717	-0.06%
2023/05/11	2	39.15	2	38.75	38.60	0	1,673	0.00%
2023/05/09	0	0.00	2	38.90	38.90	-2	1,611	-0.12%
2023/05/08	6	38.80	6	38.98	38.90	0	1,586	0.00%
2023/05/05	0	0.00	3	38.72	38.45	-3	1,547	-0.19%
2023/05/04	3	39.10	1	39.20	39.10	2	1,518	0.13%
2023/05/03	1	37.35	1	37.45	37.30	0	1,424	0.00%
2023/05/02	1	38.00	0	0.00	37.85	1	1,419	0.07%
2023/04/20	20	38.35	0	0.00	38.35	20	1,299	1.54%
2023/04/19	3	38.45	4	38.50	38.45	-1	1,285	-0.08%
2023/04/18	1	38.25	4	38.20	37.95	-3	1,264	-0.24%
2023/04/17	0	0.00	2	38.10	38.15	-2	1,256	-0.16%
2023/04/14	10	38.44	1	38.55	38.25	9	1,238	0.73%
2023/04/13	1	38.65	0	0.00	38.60	1	1,211	0.08%
2023/04/12	0	0.00	3	38.75	39.00	-3	1,182	-0.25%
2023/04/11	2	38.80	0	0.00	38.85	2	1,133	0.18%
2023/04/10	2	37.88	12	37.88	37.70	-10	1,047	-0.95%
2023/04/07	12	37.25	4	37.18	37.25	8	953	0.84%
2023/03/31	0	0.00	17	35.56	35.55	-17	821	-2.07%
2023/03/29	0	0.00	4	35.33	35.40	-4	810	-0.49%
2023/03/28	0	0.00	4	35.15	35.10	-4	816	-0.49%
2023/03/27	0	0.00	1	35.55	35.55	-1	814	-0.12%
2023/03/23	0	35.00	0	0.00	35.25	0	800	0.00%
2023/03/21	0	0.00	6	34.80	34.95	-6	790	-0.76%
2023/03/17	0	0.00	6	34.00	34.40	-6	774	-0.77%
2023/03/16	16	33.62	0	0.00	33.50	16	773	2.07%
2023/03/14	0.1	34.04	0	0.00	34.00	0.1	806	0.02%
2023/03/10	6.1	34.71	0	0.00	34.45	6.1	823	0.74%
2023/03/09	2	35.53	4	35.45	35.25	-2	829	-0.24%
2023/03/08	0	0.00	3	35.10	35.50	-3	839	-0.36%
2023/03/06	0	0.00	5	35.27	35.45	-5	834	-0.60%
2023/03/03	0	0.00	0.4	35.00	34.85	-0.4	838	-0.05%
2023/03/01	0	0.00	2	34.25	34.25	-2	836	-0.24%
2023/02/21	0	0.00	1	34.55	34.50	-1	863	-0.12%
2023/02/17	0	0.00	7.1	34.01	34.50	-7.1	892	-0.79%
2023/02/16	0.1	33.90	8	33.70	33.90	-7.9	879	-0.90%
2023/02/15	1.1	33.44	0	0.00	33.55	1.1	895	0.12%
2023/02/06	1	33.65	0	0.00	33.65	1	1,292	0.08%
2023/02/02	2	33.55	7	33.49	33.70	-5	1,338	-0.37%
2023/02/01	5	33.10	8	33.10	33.20	-3	1,324	-0.23%
2023/01/30	7	31.90	0	0.00	32.10	7	1,302	0.54%
2023/01/17	7	31.60	0	0.00	31.60	7	1,294	0.54%
2023/01/16	0	0.00	2	31.75	31.55	-2	1,292	-0.15%
2023/01/12	0.1	32.15	0	0.00	32.05	0.1	1,287	0.00%
2022/12/23	0.1	31.65	0	0.00	31.65	0.1	1,315	0.00%
2022/12/21	1	31.65	0	0.00	31.65	1	1,333	0.07%
2022/12/19	12	32.34	0	0.00	32.30	12	1,338	0.90%
2022/12/16	12	32.95	0	0.00	32.80	12	1,331	0.90%
2022/12/13	2	32.95	0	0.00	32.85	2	1,308	0.15%
2022/12/12	3	32.90	0	0.00	33.00	3	1,302	0.23%
2022/12/07	4	33.93	1	33.75	33.35	3	1,304	0.23%
2022/12/06	12.1	34.64	1	34.20	34.15	11.1	1,304	0.85%
2022/12/05	3	35.52	2	35.70	35.35	1	1,281	0.08%
2022/12/02	0	0.00	4	35.08	35.20	-4	1,274	-0.31%
2022/12/01	7	34.70	1	35.00	34.75	6	1,254	0.48%
2022/11/30	0	0.00	4	34.30	34.25	-4	1,244	-0.32%
2022/11/29	5	33.72	0	0.00	34.00	5	1,235	0.40%
2022/11/25	0	0.00	1	34.30	34.05	-1	1,233	-0.08%
2022/11/23	1	33.90	2	34.15	33.80	-1	1,226	-0.08%
2022/11/22	0	0.00	1	33.85	33.95	-1	1,222	-0.08%
2022/11/18	0.2	34.63	0	0.00	34.25	0.2	1,209	0.01%
2022/11/17	0	0.00	10	34.68	34.80	-10	1,194	-0.84%
2022/11/16	10.1	34.54	6	34.45	34.35	4.1	1,184	0.35%
2022/11/15	0	0.00	1	34.20	34.10	-1	1,155	-0.09%
2022/11/10	2	33.70	0	0.00	33.75	2	1,131	0.18%
2022/11/09	1	33.70	2	33.95	33.70	-1	1,136	-0.09%
2022/11/08	0	0.00	5	33.65	33.50	-5	1,149	-0.43%
2022/11/07	0.2	33.13	0	0.00	33.55	0.2	1,132	0.01%
2022/11/02	21	32.27	12	33.10	33.05	9	1,017	0.88%
2022/11/01	3	30.32	1	31.60	31.60	2	851	0.23%
2022/10/21	0	0.00	2	28.25	28.20	-2	851	-0.23%
2022/10/20	0.1	28.75	0	0.00	28.50	0.1	850	0.01%
2022/10/17	0	0.00	11	27.93	28.30	-11	851	-1.29%
2022/10/11	3.1	29.22	0	0.00	29.00	3.1	840	0.36%
2022/10/05	2	29.80	0	0.00	29.80	2	837	0.24%
2022/09/27	0.2	29.26	0	0.00	29.55	0.2	840	0.02%
2022/09/26	5.2	29.86	0	0.00	29.50	5.2	838	0.62%
2022/09/15	2	31.95	0	0.00	31.95	2	860	0.24%
2022/09/05	0	32.00	0	0.00	32.15	0	902	0.00%
2022/08/17	0	0.00	5	31.70	31.70	-5	887	-0.56%
2022/08/16	0	0.00	1	32.05	32.05	-1	872	-0.11%
2022/08/15	5	31.00	1	31.40	31.70	4	850	0.47%
2022/08/11	1	30.60	0	0.00	30.55	1	806	0.12%
2022/08/09	0	0.00	1	29.73	29.75	-1	795	-0.13%
2022/08/08	3	31.77	0	0.00	31.80	3	789	0.38%
2022/08/01	9	32.60	0	0.00	32.50	9	805	1.12%
2022/07/29	0	0.00	1	32.30	32.30	-1	814	-0.12%
2022/07/27	0	0.00	3	32.30	32.50	-3	837	-0.36%
2022/07/21	20	33.00	0	0.00	33.35	20	888	2.25%
2022/07/19	0	0.00	4	32.26	32.45	-4	887	-0.45%
2022/07/11	1	30.90	0	0.00	30.90	1	877	0.11%
2022/07/06	2	30.50	0	0.00	30.15	2	897	0.22%
2022/06/21	0	0.00	2	32.85	33.40	-2	921	-0.22%
2022/06/17	1	33.90	0	0.00	33.80	1	899	0.11%
2022/06/07	2	36.65	0	0.00	36.50	2	932	0.21%
2022/05/13	0	0.00	1	34.60	34.60	-1	1,334	-0.07%
2022/05/09	0.1	35.87	0	0.00	35.40	0.1	1,311	0.01%
2022/05/06	0.3	37.80	0	0.00	37.65	0.3	1,275	0.02%
2022/05/04	0	0.00	1	38.00	37.95	-1	1,266	-0.08%
2022/05/03	1	38.01	0	0.00	38.00	1	1,264	0.08%
2022/04/28	0	0.00	1	38.60	38.60	-1	1,249	-0.08%
2022/04/13	1	40.70	0	0.00	40.95	1	1,318	0.08%
2022/04/11	1	40.50	0	0.00	39.70	1	1,327	0.08%
2022/04/08	0	0.00	1	40.90	40.80	-1	1,313	-0.08%
2022/04/07	0.1	41.25	0	0.00	40.75	0.1	1,314	0.00%
2022/03/31	0	0.00	1	42.40	42.30	-1	1,333	-0.08%
2022/03/29	0	0.00	6	42.35	42.40	-6	1,384	-0.43%
2022/03/28	2	42.35	0	0.00	42.55	2	1,386	0.14%
2022/03/25	0	0.00	1	43.15	42.90	-1	1,385	-0.07%
2022/03/23	0	0.00	2	43.43	43.40	-2	1,393	-0.14%
2022/03/17	1	42.10	0	0.00	42.25	1	1,409	0.07%
2022/03/16	20	41.70	0	0.00	41.25	20	1,411	1.42%
2022/03/15	2	41.60	0	0.00	41.60	2	1,424	0.14%
2022/03/14	1	42.15	0	0.00	42.35	1	1,458	0.07%
2022/03/11	10	42.30	0.2	42.25	42.10	9.8	1,469	0.67%
2022/03/10	1	42.45	0	0.00	42.35	1	1,475	0.07%
2022/03/09	0	0.00	1.3	41.85	41.85	-1.3	1,474	-0.09%
2022/03/08	1	42.45	0	0.00	41.35	1	1,486	0.07%
2022/03/04	0	0.00	5	44.20	44.15	-5	1,471	-0.34%
2022/03/03	50	44.55	0	0.00	44.60	50	1,491	3.35%
2022/03/01	0	0.00	2	45.00	44.90	-2	1,509	-0.13%
2022/02/25	1	44.75	0	0.00	44.70	1	1,504	0.07%
2022/02/24	0	0.00	7	44.42	44.10	-7	1,501	-0.47%
2022/02/23	2	45.10	2	44.85	44.95	0	1,485	0.00%
2022/02/22	6.5	44.88	0	0.00	44.90	6.5	1,495	0.43%
2022/02/21	5	44.35	4	44.55	44.60	1	1,433	0.07%
2022/02/18	0	0.00	1	44.40	44.40	-1	1,465	-0.07%
2022/02/17	4	43.80	7	44.17	43.80	-3	1,676	-0.18%
2022/02/14	0	0.00	1	42.30	41.95	-1	1,751	-0.06%
2022/02/11	0	0.00	2	43.15	43.05	-2	1,778	-0.11%
2022/02/07	1	42.85	0	0.00	42.85	1	1,856	0.05%
2022/01/25	1	41.70	0	0.00	41.60	1	1,960	0.05%
2022/01/21	5	42.95	0	0.00	42.55	5	1,980	0.25%
2022/01/17	0	0.00	3	42.70	43.20	-3	1,996	-0.15%
2022/01/13	3	43.00	0	0.00	43.05	3	1,984	0.15%
2022/01/11	0.1	42.90	0	0.00	42.80	0.1	1,972	0.01%
2022/01/07	0.1	43.65	0	0.00	43.50	0.1	1,951	0.01%
2022/01/06	0	0.00	1	44.40	44.25	-1	1,934	-0.05%
2022/01/05	0.1	44.70	0	0.00	44.65	0.1	1,930	0.00%
2022/01/04	0	0.00	5	45.10	45.15	-5	1,917	-0.26%
2021/12/29	0	0.00	2	45.25	45.25	-2	1,916	-0.10%
2021/12/28	0	0.00	1	45.40	45.45	-1	1,921	-0.05%
2021/12/27	0	0.00	5	45.60	45.60	-5	1,941	-0.26%
2021/12/24	3	45.38	0	0.00	45.25	3	1,963	0.15%
2021/12/23	10	44.60	5	44.50	44.60	5	1,925	0.26%
2021/12/20	1	43.90	0	0.00	44.00	1	1,983	0.05%
2021/12/15	0	0.00	1	44.15	44.15	-1	1,987	-0.05%
2021/12/13	0	0.00	5	44.80	44.40	-5	1,985	-0.25%
2021/12/10	0	0.00	20	44.87	44.70	-20	1,982	-1.01%
2021/12/09	4	45.54	0	0.00	45.25	4	1,982	0.20%
2021/12/08	5	45.44	6	45.92	45.95	-1	1,970	-0.05%
2021/12/07	0	0.00	2	45.10	44.90	-2	1,999	-0.10%
2021/12/03	0	0.00	1	45.05	45.05	-1	2,000	-0.05%
2021/12/02	10	44.95	0	0.00	44.60	10	2,000	0.50%
2021/11/29	1	43.85	1	43.30	44.30	0	1,992	0.00%
2021/11/26	2	44.55	0	0.00	44.45	2	1,972	0.10%
2021/11/23	5	45.96	0	0.00	45.90	5	1,949	0.26%
2021/11/22	6	46.43	0	0.00	46.65	6	1,944	0.31%
2021/11/18	4	46.94	0	0.00	46.40	4	1,899	0.21%
2021/11/17	10	46.80	0	0.00	46.90	10	1,877	0.53%
2021/11/16	3	47.37	13	47.31	47.15	-10	1,842	-0.54%
2021/11/15	6	44.96	2.6	46.50	46.50	3.4	1,600	0.22%
2021/11/11	5	44.00	0	0.00	43.60	5	1,526	0.33%
2021/11/05	0	0.00	1	43.55	43.90	-1	1,677	-0.06%
2021/11/03	2	43.28	1	43.25	43.30	1	1,714	0.06%
2021/11/02	0.1	43.05	0	0.00	42.65	0.1	1,793	0.01%
2021/11/01	0	0.00	1	42.05	42.90	-1	1,853	-0.05%
2021/10/25	0	0.00	1	40.60	40.75	-1	1,914	-0.05%
2021/10/15	0	0.00	2	39.53	39.65	-2	2,106	-0.09%
2021/10/04	3	39.30	1	39.05	38.80	2	2,663	0.08%
2021/10/01	1	39.90	13	40.16	39.75	-12	2,695	-0.45%
2021/09/30	0	0.00	2	41.00	40.95	-2	2,690	-0.08%
2021/09/29	2	41.20	1	41.20	41.15	1	2,703	0.04%
2021/09/28	1	41.50	2	41.90	42.00	-1	2,742	-0.04%
2021/09/23	0	0.00	3	42.85	42.85	-3	2,789	-0.11%
2021/09/10	1	42.55	3	42.60	42.55	-2	3,453	-0.06%
2021/09/09	0	0.00	5	41.10	41.20	-5	3,464	-0.14%
2021/09/08	3	41.45	0	0.00	40.85	3	3,519	0.09%
2021/08/27	0	0.00	1	41.55	41.45	-1	3,725	-0.03%
2021/08/26	3	41.50	1	41.60	41.55	2	3,744	0.05%
2021/08/25	3	41.50	3	41.43	41.60	0	3,772	0.00%
2021/08/24	3	41.22	9	42.00	41.00	-6	3,815	-0.16%
2021/08/23	0	0.00	1	41.50	41.60	-1	3,820	-0.03%
2021/08/20	2	40.53	1	40.90	40.55	1	3,828	0.03%
2021/08/19	2	41.20	0	0.00	40.80	2	3,831	0.05%
2021/08/18	0	0.00	2	42.20	42.20	-2	3,841	-0.05%
2021/08/17	4	41.10	0	0.00	40.60	4	3,882	0.10%
2021/08/16	2	41.25	1	41.05	41.60	1	3,910	0.03%
2021/08/13	6	42.77	0	0.00	41.95	6	3,894	0.15%
2021/08/12	4	44.49	0	0.00	44.30	4	4,118	0.10%
2021/08/11	5.1	47.15	8	46.68	46.75	-2.9	4,172	-0.07%
2021/08/10	4	47.55	0	0.00	47.65	4	4,156	0.10%
2021/08/09	8.1	48.43	8	48.43	48.15	0.1	4,196	0.00%
2021/08/06	5	49.04	3	49.55	49.30	2	4,195	0.05%
2021/08/05	3	49.12	14	49.53	49.55	-11	4,156	-0.26%
2021/08/03	0	48.35	0	0.00	48.30	0	4,189	0.00%
2021/08/02	1	48.20	12	48.02	48.30	-11	4,211	-0.26%
2021/07/30	0	0.00	1	47.65	47.35	-1	4,214	-0.02%
2021/07/29	1	47.85	0	0.00	47.85	1	4,246	0.02%
2021/07/28	0	0.00	2	47.40	47.50	-2	4,284	-0.05%
2021/07/26	11	47.52	4	47.90	47.90	7	4,476	0.16%
2021/07/22	3	46.90	0	0.00	47.10	3	4,676	0.06%
2021/07/20	2.1	46.93	6	46.61	46.65	-3.9	4,682	-0.08%
2021/07/19	0	0.00	3	47.68	47.60	-3	4,685	-0.06%
2021/07/16	1	48.20	1	48.10	48.40	0	4,759	0.00%
2021/07/15	8	48.10	0	48.45	48.25	8	4,889	0.16%
2021/07/14	7	48.51	4	48.40	48.20	3	4,920	0.06%
2021/07/13	2	49.25	62	50.01	49.05	-60	4,891	-1.23%
2021/07/12	5	48.70	5	49.10	49.15	0	4,678	0.00%
2021/07/09	2	48.50	14.6	48.49	48.45	-12.6	4,617	-0.27%
2021/07/08	6	48.10	9	48.41	48.00	-3	4,671	-0.06%
2021/07/07	1	48.00	1	47.90	47.65	0	4,704	0.00%
2021/07/06	1	47.90	0	0.00	48.15	1	4,780	0.02%
2021/07/05	0.1	48.40	4	48.14	48.40	-4	5,033	-0.08%
2021/07/02	2	47.18	6	47.35	47.30	-4	5,123	-0.08%
2021/07/01	0	0.00	1	48.15	47.15	-1	5,162	-0.02%
2021/06/30	2	47.48	0	0.00	47.60	2	5,155	0.04%
2021/06/29	3	48.08	0	0.00	47.55	3	5,173	0.06%
2021/06/28	8	48.02	3	47.58	48.00	5	5,210	0.10%
2021/06/25	3.1	47.81	5	47.70	47.55	-2	5,209	-0.04%
2021/06/23	6	48.32	6	48.12	48.40	0	5,236	0.00%
2021/06/22	17	48.05	12	48.13	47.65	5	5,254	0.10%
2021/06/21	1	45.80	0	0.00	46.05	1	5,322	0.02%
2021/06/18	1	46.55	3	46.30	46.60	-2	5,441	-0.04%
2021/06/17	0	0.00	9	45.72	46.05	-9	5,455	-0.16%
2021/06/16	2	45.30	0	0.00	45.20	2	5,456	0.04%
2021/06/15	4	45.83	0	0.00	45.85	4	5,487	0.07%
2021/06/11	2	45.30	1	45.10	45.15	1	5,528	0.02%
2021/06/09	0	0.00	5	44.60	44.25	-5	5,598	-0.09%
2021/06/08	1	44.15	2	44.25	44.20	-1	5,652	-0.02%
2021/06/07	2	43.50	0	0.00	43.70	2	5,700	0.04%
2021/06/04	1	44.10	0	0.00	44.10	1	5,743	0.02%
2021/06/03	1	44.75	0	0.00	44.65	1	5,781	0.02%
2021/06/02	3	44.75	0	0.00	44.65	3	5,812	0.05%
2021/06/01	2	45.00	8	45.14	45.15	-6	5,826	-0.10%
2021/05/31	5	44.31	1	44.45	44.40	4	5,866	0.07%
2021/05/28	1	44.35	3	44.42	44.40	-2	5,942	-0.03%
2021/05/27	5	43.54	4	44.05	44.00	1	6,162	0.02%
2021/05/26	1	43.90	1	43.80	43.90	0	6,521	0.00%
2021/05/25	6	44.13	11	44.10	44.10	-5	6,577	-0.08%
2021/05/24	5	42.73	5	42.86	43.50	0	6,656	0.00%
2021/05/21	10	43.45	38	43.57	43.60	-28	6,773	-0.41%
2021/05/20	43	44.93	5.3	43.88	43.40	37.7	6,861	0.55%
2021/05/19	7	42.39	17	42.74	43.35	-10	6,619	-0.15%
2021/05/18	1	42.05	1	42.10	42.10	0	6,594	0.00%
2021/05/17	0	0.00	2	38.15	38.95	-2	6,581	-0.03%
2021/05/14	2	40.83	0	0.00	40.55	2	6,524	0.03%
2021/05/12	13	40.27	1	39.80	40.50	12	6,468	0.19%
2021/05/11	15	44.05	4	43.29	43.15	11	6,383	0.17%
2021/05/10	4	45.48	1	45.40	45.50	3	6,327	0.05%
2021/05/07	9	45.41	35	45.64	46.25	-26	6,321	-0.41%
2021/05/06	5	45.00	49.1	45.23	45.00	-44.1	6,318	-0.70%
2021/05/05	2	45.30	47	46.14	45.25	-45	6,321	-0.71%
2021/05/04	5	45.49	3.9	46.89	45.65	1.1	6,305	0.02%
2021/05/03	14	48.19	2	48.35	47.90	12	6,201	0.19%
2021/04/29	11	50.09	1	51.92	49.70	10	6,115	0.16%
2021/04/28	5	50.78	1	51.20	51.10	4	6,010	0.07%
2021/04/23	25	49.52	0	0.00	49.95	25	6,022	0.42%
2021/04/22	3	49.30	4	49.50	49.45	-1	6,073	-0.02%
2021/04/21	11.2	51.95	16	51.78	51.60	-4.9	6,049	-0.08%
2021/04/20	45	50.59	6	51.27	51.40	39	5,941	0.66%
2021/04/16	5	49.50	0	0.00	50.00	5	5,981	0.08%
2021/04/14	8	49.71	41	48.54	49.30	-33	6,013	-0.55%
2021/04/13	20.9	51.41	7.5	51.84	50.40	13.4	5,978	0.22%
2021/04/12	0	0.00	5	52.28	51.90	-5	5,958	-0.08%
2021/04/09	1	53.00	9	53.21	53.10	-8	5,898	-0.14%
2021/04/08	3.1	51.71	16	51.03	51.90	-12.9	5,649	-0.23%
2021/04/07	1	50.10	2	50.00	50.20	-1	5,523	-0.02%
2021/04/06	5	49.30	8.1	49.35	49.35	-3.1	5,523	-0.06%
2021/03/31	0	0.00	4	49.64	49.35	-4	5,526	-0.07%
2021/03/30	2	49.15	2	49.25	49.25	0	5,499	0.00%
2021/03/29	16.2	49.11	0	0.00	49.25	16.2	5,489	0.30%
2021/03/26	2	49.18	0	0.00	49.35	2	5,473	0.04%
2021/03/25	15	49.15	3	49.00	48.75	12	5,488	0.22%
2021/03/24	33.2	50.57	7.1	51.22	50.10	26.1	5,418	0.48%
2021/03/23	4.1	49.51	13	49.63	50.10	-8.9	5,105	-0.18%
2021/03/22	0	0.00	5	49.01	48.80	-5	4,990	-0.10%
2021/03/19	13	47.92	3	48.10	48.20	10	5,002	0.20%
2021/03/18	1	48.45	0	0.00	48.45	1	5,019	0.02%
2021/03/17	1	48.55	3	48.30	48.10	-2	5,086	-0.04%
2021/03/16	1	47.50	4	47.35	47.45	-3	5,151	-0.06%
2021/03/15	0	0.00	3	47.78	47.90	-3	5,377	-0.06%
2021/03/12	4	47.05	7	46.95	47.10	-3	5,348	-0.06%
2021/03/11	1	46.75	0	0.00	46.75	1	5,456	0.02%
2021/03/10	0	0.00	3	46.52	46.45	-3	5,480	-0.05%
2021/03/09	3	45.63	0	0.00	46.20	3	5,507	0.05%
2021/03/08	0	0.00	5	45.95	46.05	-5	5,647	-0.09%
2021/03/05	0	0.00	15	46.43	46.10	-15	5,728	-0.26%
2021/03/04	10	46.50	6	46.53	46.60	4	5,879	0.07%
2021/03/03	2	46.40	9	45.96	46.30	-7	5,918	-0.12%
2021/03/02	62	46.80	3	47.23	46.10	59	5,904	1.00%
2021/02/26	5	45.94	40	46.05	46.20	-35	5,786	-0.60%
2021/02/25	10	45.45	7	45.40	45.55	3	5,606	0.05%
2021/02/24	20	45.58	8	45.29	45.35	12	5,603	0.21%
2021/02/23	2	44.70	5	44.90	45.30	-3	5,524	-0.05%
2021/02/22	13	44.73	0	0.00	44.80	13	5,452	0.24%
2021/02/19	0	0.00	11	44.01	44.20	-11	5,366	-0.20%
2021/02/18	1	43.30	10	43.70	43.80	-9	5,408	-0.17%
2021/02/17	2	43.10	4	42.90	43.10	-2	5,543	-0.04%
2021/02/05	1	42.40	0	0.00	42.15	1	5,587	0.02%
2021/02/04	2	42.40	0	0.00	42.25	2	5,677	0.04%
2021/01/28	2	42.28	0	0.00	42.00	2	6,151	0.03%
2021/01/22	3	41.65	1	41.35	41.80	2	6,615	0.03%
2021/01/20	18.2	41.99	11	41.73	41.65	7.2	6,698	0.11%
2021/01/19	3	43.55	3	43.67	43.45	0	6,623	0.00%
2021/01/18	3	42.52	1	42.00	42.85	2	6,626	0.03%
2021/01/15	10	43.79	0	0.00	43.30	10	6,674	0.15%
2021/01/14	5	44.45	20	44.36	44.50	-15	6,626	-0.23%
2021/01/12	0	0.00	3	43.97	43.20	-3	6,569	-0.05%
2021/01/11	6	44.36	16	44.32	44.30	-10	6,566	-0.15%
2021/01/08	2	44.23	19	43.98	43.80	-17	6,544	-0.26%
2021/01/07	1	43.60	0	0.00	43.80	1	6,606	0.02%
2021/01/06	3	44.28	18	44.00	43.40	-15	6,616	-0.23%
2021/01/05	0	0.00	5.1	44.12	44.15	-5.1	6,611	-0.08%
2021/01/04	0	0.00	3.1	43.88	43.60	-3.1	6,585	-0.05%
2020/12/29	3	43.63	0	0.00	43.05	3	6,593	0.05%
2020/12/28	4	43.51	1	43.60	43.60	3	6,551	0.05%
2020/12/25	0	0.00	12	43.64	43.50	-12	6,524	-0.18%
2020/12/24	1	43.45	25	43.68	43.45	-24	6,514	-0.37%
2020/12/22	2	43.65	10	43.31	42.90	-8	6,618	-0.12%
2020/12/21	11	43.69	0	0.00	43.70	11	6,677	0.16%
2020/12/18	1	44.05	0	0.00	44.10	1	6,650	0.02%
2020/12/17	1	44.60	0	0.00	44.70	1	6,631	0.02%
2020/12/16	0.1	44.85	1	44.90	44.80	-0.9	6,606	-0.01%
2020/12/15	0	0.00	3	44.30	43.85	-3	6,726	-0.04%
2020/12/14	1	45.30	4	45.00	45.35	-3	6,671	-0.04%
2020/12/11	2	44.60	0	0.00	45.00	2	6,626	0.03%
2020/12/10	12	46.03	4	45.84	45.85	8	6,549	0.12%
2020/12/09	1	45.70	30	45.94	46.55	-29	6,431	-0.45%
2020/12/08	12	44.80	0	0.00	44.80	12	6,235	0.19%
2020/12/07	4	45.36	3	45.60	45.25	1	6,283	0.02%
2020/12/04	3	45.13	2.1	45.20	45.20	0.9	6,218	0.01%
2020/12/03	5	45.17	0	0.00	45.05	5	6,188	0.08%
2020/12/02	18.1	45.75	0	0.00	45.55	18.1	6,174	0.29%
2020/12/01	4	45.13	2	45.35	45.60	2	6,077	0.03%
2020/11/30	70	44.90	5	45.31	44.85	65	6,089	1.07%
2020/11/27	3	44.65	30	44.73	44.55	-27	6,023	-0.45%
2020/11/26	0	0.00	1	44.00	44.20	-1	6,021	-0.02%
2020/11/25	11	43.77	1	44.00	43.70	10	6,044	0.17%
2020/11/24	29	44.58	11.6	45.17	44.45	17.4	6,024	0.29%
2020/11/23	2	44.30	9	44.13	44.35	-7	5,947	-0.12%
2020/11/20	5	44.05	12	43.97	44.15	-7	5,967	-0.12%
2020/11/19	15	43.81	3	43.75	43.85	12	6,026	0.20%
2020/11/17	3	43.40	1	43.40	43.40	2	6,470	0.03%
2020/11/16	2.7	44.07	12	44.09	43.85	-9.3	6,809	-0.14%
2020/11/13	15	43.23	0	0.00	43.20	15	7,000	0.21%
2020/11/12	8	42.98	2	42.85	42.70	6	7,850	0.08%
2020/11/11	1	42.95	22	42.60	42.95	-21	8,502	-0.25%
2020/11/10	0	0.00	3	42.58	42.40	-3	8,790	-0.03%
2020/11/09	7	42.06	20	42.23	42.15	-13	8,928	-0.15%
2020/11/06	30	42.02	15	41.90	41.75	15	8,994	0.17%
2020/11/05	1	40.80	1	40.80	40.90	0	8,920	0.00%
2020/11/04	7	40.71	5	41.04	41.00	2	8,951	0.02%
2020/11/03	9	41.31	32	41.88	41.10	-23	8,923	-0.26%
2020/11/02	9	39.36	12	39.17	39.60	-3	8,564	-0.04%
2020/10/29	11	39.65	0	0.00	39.70	11	8,671	0.13%
2020/10/28	3	40.37	0	0.00	39.80	3	8,670	0.03%
2020/10/27	0	0.00	1	41.15	41.20	-1	8,599	-0.01%
2020/10/26	1	41.60	0	0.00	41.60	1	8,638	0.01%
2020/10/23	10	41.00	0	0.00	41.05	10	8,658	0.12%
2020/10/21	10	41.95	20	41.78	41.85	-10	8,717	-0.11%
2020/10/20	11	41.04	2	41.15	41.25	9	8,842	0.10%
2020/10/19	6	41.15	11	41.80	41.35	-5	9,033	-0.06%
2020/10/16	20	41.20	0	0.00	40.65	20	9,143	0.22%
2020/10/15	11	42.12	1	41.20	41.50	10	9,288	0.11%
2020/10/14	1	40.60	0	0.00	40.65	1	9,290	0.01%
2020/10/13	0	0.00	2	40.45	40.25	-2	9,699	-0.02%
2020/10/12	2	41.10	0	0.00	40.85	2	9,806	0.02%
2020/10/08	0	0.00	2	41.05	40.95	-2	9,977	-0.02%
2020/10/06	0	0.00	1	40.05	40.20	-1	10,697	-0.01%
2020/10/05	3	39.80	2	39.53	39.65	1	10,871	0.01%
2020/09/30	1	39.15	1	39.05	39.20	0	11,182	0.00%
2020/09/29	3	38.97	2	39.30	38.95	1	11,398	0.01%
2020/09/28	3	39.07	5	38.77	39.05	-2	11,633	-0.02%
2020/09/25	8	38.59	20	38.95	38.05	-12	12,069	-0.10%
2020/09/24	10	40.04	3	40.87	39.75	7	12,326	0.06%
2020/09/23	2	41.43	3	41.38	41.50	-1	12,635	-0.01%
2020/09/22	16	41.84	5	41.89	41.65	11	12,801	0.09%
2020/09/21	20	43.30	1	43.55	42.75	19	12,838	0.15%
2020/09/18	11	43.72	19	43.57	43.60	-8	12,859	-0.06%
2020/09/17	0	0.00	10	42.60	42.55	-10	12,775	-0.08%
2020/09/15	10	41.90	2	41.95	41.85	8	12,858	0.06%
2020/09/14	1	42.00	2	41.90	41.85	-1	12,907	-0.01%
2020/09/11	5	41.47	21	41.69	41.30	-16	12,902	-0.12%
2020/09/10	19	42.45	10	42.95	42.25	9	12,834	0.07%
2020/09/09	5	41.96	2	41.95	42.20	3	12,751	0.02%
2020/09/08	7	43.28	14	43.32	43.05	-7	12,663	-0.06%
2020/09/07	7	44.11	13	44.13	43.50	-6	12,664	-0.05%
2020/09/04	1	44.45	2	44.60	44.45	-1	12,725	-0.01%
2020/09/03	15	45.30	12	45.32	45.15	3	12,660	0.02%
2020/09/02	27	44.74	6	44.75	44.60	21	12,555	0.17%
2020/09/01	7	44.09	3	44.10	44.20	4	12,478	0.03%
2020/08/31	0	0.00	4	43.86	43.55	-4	12,403	-0.03%
2020/08/28	5	43.21	5	43.37	43.50	0	12,488	0.00%
2020/08/27	8	43.13	2	43.28	43.20	6	12,500	0.05%
2020/08/26	1	44.30	0	0.00	44.10	1	12,464	0.01%
2020/08/25	3	44.95	1	45.20	44.75	2	12,496	0.02%
2020/08/24	9	44.97	10	44.99	44.60	-1	12,612	-0.01%
2020/08/21	6	44.03	1	44.20	43.95	5	12,397	0.04%
2020/08/20	18	45.74	18	46.37	43.35	0	12,262	0.00%
2020/08/19	84	49.15	63	48.64	48.15	21	11,877	0.18%
2020/08/18	58	49.70	31	49.30	48.15	27	11,533	0.23%
2020/08/17	31	47.52	43	48.29	49.65	-12	10,644	-0.11%
2020/08/14	14	44.22	16	44.01	45.15	-2	9,929	-0.02%
2020/08/13	26	43.58	5	43.36	42.35	21	9,575	0.22%
2020/08/12	14	43.45	20	43.70	44.15	-6	9,310	-0.06%
2020/08/11	4	43.20	1	44.05	42.55	3	9,225	0.03%
2020/08/10	1	44.10	1	43.80	43.95	0	9,200	0.00%
2020/08/07	1	43.80	6	43.77	43.85	-5	9,266	-0.05%
2020/08/06	7	42.91	0	0.00	42.75	7	9,272	0.08%
2020/08/05	2	43.15	3	43.33	43.30	-1	9,427	-0.01%
2020/08/03	3	41.92	1.1	41.80	41.80	1.9	9,662	0.02%
2020/07/31	0	0.00	2	42.00	41.80	-2	9,656	-0.02%
2020/07/30	5	41.05	0	0.00	41.25	5	9,670	0.05%
2020/07/29	1	41.10	0	0.00	41.15	1	9,659	0.01%
2020/07/28	5	40.65	1	41.50	40.15	4	9,660	0.04%
2020/07/27	2	41.95	1	41.85	41.55	1	9,672	0.01%
2020/07/24	5	43.30	2	42.30	42.80	3	9,622	0.03%
2020/07/23	3	44.98	3	44.82	45.00	0	9,561	0.00%
2020/07/22	1	45.25	6	45.34	45.40	-5	9,399	-0.05%
2020/07/21	8	45.66	6	45.30	45.25	2	9,255	0.02%
2020/07/20	0	0.00	1	45.70	45.30	-1	9,126	-0.01%
2020/07/17	70	46.89	75	46.63	45.25	-5	9,072	-0.06%
2020/07/16	15	45.78	19	45.49	45.75	-4	8,704	-0.05%
2020/07/15	19	45.58	14	45.28	45.00	5	8,611	0.06%
2020/07/14	3	44.85	10	44.80	45.10	-7	8,533	-0.08%
2020/07/13	18	46.55	18	46.22	46.35	0	8,375	0.00%
2020/07/10	1	43.45	9	43.73	43.00	-8	7,946	-0.10%
2020/07/09	5	44.50	27	45.77	44.50	-22	7,828	-0.28%
2020/07/08	2	44.68	11	45.46	45.45	-9	7,619	-0.12%
2020/07/07	5	44.00	5	44.51	44.10	0	7,491	0.00%
2020/07/06	4	45.09	12	44.37	45.00	-8	7,417	-0.11%
2020/07/03	25	42.25	49	42.50	43.00	-24	7,059	-0.34%
2020/07/02	31	41.71	20	41.26	41.90	11	6,805	0.16%
2020/07/01	3	39.83	21	39.90	39.80	-18	6,455	-0.28%
2020/06/30	10	38.93	3	38.92	38.80	7	6,322	0.11%
2020/06/29	0	0.00	2	38.30	38.05	-2	6,286	-0.03%
2020/06/24	10	39.15	2	39.10	39.15	8	6,262	0.13%
2020/06/23	2	38.88	15	38.99	38.80	-13	6,272	-0.21%
2020/06/22	8	38.60	4	38.76	38.45	4	6,299	0.06%
2020/06/19	6	39.10	3	38.92	39.10	3	6,389	0.05%
2020/06/18	2	37.65	3	37.85	38.05	-1	6,387	-0.02%
2020/06/17	1	38.10	22	37.84	37.85	-21	6,431	-0.33%
2020/06/16	0	0.00	1	37.60	37.70	-1	6,584	-0.02%
2020/06/15	25	37.39	4	37.40	36.95	21	6,711	0.31%
2020/06/12	3	37.40	0	0.00	37.75	3	6,765	0.04%
2020/06/11	24	38.99	19	39.25	38.45	5	6,803	0.07%
2020/06/10	1	38.85	12	38.88	38.75	-11	6,737	-0.16%
2020/06/09	12	38.78	5	38.80	38.70	7	6,889	0.10%
2020/06/08	0	0.00	1	39.05	38.90	-1	6,944	-0.01%
2020/06/05	1	39.00	5	38.95	39.05	-4	6,952	-0.06%
2020/06/04	18	39.38	27	39.35	39.30	-9	7,013	-0.13%
2020/06/03	3	39.00	0	0.00	39.00	3	6,890	0.04%
2020/06/02	12	38.83	0	0.00	38.55	12	6,857	0.17%
2020/06/01	10	38.66	5	38.95	38.95	5	6,885	0.07%
2020/05/29	5.1	38.01	14	38.28	38.75	-8.9	7,206	-0.12%
2020/05/28	0.1	37.50	5	37.47	37.50	-4.9	7,077	-0.07%
2020/05/27	11	36.74	3	37.20	37.40	8	7,029	0.11%
2020/05/26	5	36.70	5	36.80	36.70	0	6,982	0.00%
2020/05/25	7	36.03	1	36.20	36.40	6	6,977	0.09%
2020/05/22	0	0.00	32	36.52	36.35	-32	6,976	-0.46%
2020/05/21	4	37.05	8	36.93	37.20	-4	6,966	-0.06%
2020/05/20	14	36.52	7	37.02	36.60	7	6,948	0.10%
2020/05/19	16	36.90	5	37.08	36.85	11	6,921	0.16%
2020/05/18	29	36.64	4	36.75	36.45	25	6,887	0.36%
2020/05/15	1	37.60	21	37.65	37.60	-20	6,813	-0.29%
2020/05/14	3	38.45	0	0.00	37.65	3	6,773	0.04%
2020/05/13	5	38.95	10	39.00	39.05	-5	6,663	-0.08%
2020/05/12	22	39.72	0	0.00	39.70	22	6,607	0.33%
2020/05/11	37	41.01	28	40.93	41.10	9	6,463	0.14%
2020/05/08	1	38.75	0	0.00	38.80	1	6,140	0.02%
2020/05/06	0	0.00	2	38.70	38.35	-2	6,115	-0.03%
2020/05/05	0	0.00	2	38.93	38.80	-2	6,120	-0.03%
2020/05/04	2	39.00	0	0.00	39.00	2	6,133	0.03%
2020/04/30	6	39.63	20	40.00	40.00	-14	6,145	-0.23%
2020/04/28	0	0.00	50	38.80	38.65	-50	6,167	-0.81%
2020/04/27	20	39.50	0	0.00	39.35	20	6,181	0.32%
2020/04/23	50	39.85	2	39.60	39.20	48	6,150	0.78%
2020/04/22	1	39.35	2	38.30	39.35	-1	6,099	-0.02%
2020/04/21	0	0.00	3	39.15	38.15	-3	6,082	-0.05%
2020/04/20	1	39.70	1	39.95	39.60	0	6,081	0.00%
2020/04/17	1	40.25	0	0.00	39.45	1	6,056	0.02%
2020/04/16	2	39.90	0	0.00	40.00	2	5,942	0.03%
2020/04/15	16	40.36	17	40.31	39.90	-1	5,908	-0.02%
2020/04/14	0	0.00	6	39.87	39.80	-6	5,819	-0.10%
2020/04/13	2	40.13	4	39.95	39.60	-2	5,773	-0.03%
2020/04/10	1	38.60	3	39.00	39.00	-2	5,704	-0.04%
2020/04/09	1	38.55	6	38.78	38.60	-5	5,704	-0.09%
2020/04/08	7	37.41	10	37.25	37.60	-3	5,578	-0.05%
2020/04/07	2	35.70	4	35.59	36.60	-2	5,546	-0.04%
2020/04/06	1	33.50	7	34.13	34.50	-6	5,576	-0.11%
2020/04/01	3	33.65	5	33.65	33.70	-2	5,534	-0.04%
2020/03/31	2	33.18	0	0.00	33.10	2	5,529	0.04%
2020/03/30	0	0.00	2	32.20	33.20	-2	5,552	-0.04%
2020/03/27	10	32.45	0	0.00	32.50	10	5,567	0.18%
2020/03/26	5	32.49	8	31.50	32.90	-3	5,468	-0.05%
2020/03/25	1	31.50	4	31.70	31.60	-3	5,359	-0.06%
2020/03/24	1	27.70	1	28.45	29.00	0	5,227	0.00%
2020/03/23	0	0.00	8	26.58	26.40	-8	5,163	-0.15%
2020/03/20	2	29.85	0	0.00	28.00	2	5,115	0.04%
2020/03/19	3	28.67	6	28.85	27.45	-3	4,974	-0.06%
2020/03/18	1	31.00	2	30.73	30.40	-1	4,854	-0.02%
2020/03/17	8	31.00	4	30.73	30.50	4	4,809	0.08%
2020/03/16	1	33.60	2	32.60	31.55	-1	4,763	-0.02%
2020/03/13	9	32.77	0	0.00	33.15	9	4,720	0.19%
2020/03/12	0	0.00	2	35.60	35.40	-2	4,616	-0.04%
2020/03/11	6	39.13	0	0.00	38.30	6	4,541	0.13%
2020/03/10	3	39.42	0	0.00	39.50	3	4,507	0.07%
2020/03/09	5	39.50	2	40.80	39.10	3	4,432	0.07%
2020/03/06	8	41.28	2	41.55	41.05	6	4,384	0.14%
2020/03/05	4	41.60	4	41.96	41.70	0	4,371	0.00%
2020/03/04	11	41.86	10	42.04	41.50	1	4,306	0.02%
2020/03/03	0	0.00	4	39.05	40.40	-4	3,901	-0.10%
2020/03/02	2	36.40	4	36.65	36.75	-2	3,833	-0.05%
2020/02/27	4	36.18	2	36.95	36.00	2	3,885	0.05%
2020/02/26	5	38.15	3	37.92	37.60	2	3,880	0.05%
2020/02/19	1	39.00	0	0.00	39.00	1	4,223	0.02%
2020/02/12	2	39.30	2	39.40	39.65	0	5,443	0.00%
2020/02/06	1	38.95	7	38.86	39.10	-6	5,791	-0.10%
2020/02/05	1	38.10	2	37.78	37.95	-1	5,844	-0.02%
2020/02/04	2	37.98	8	37.84	37.90	-6	5,862	-0.10%
2020/02/03	5	35.64	6	36.20	36.15	-1	5,972	-0.02%
2020/01/31	4	38.11	7	37.82	37.65	-3	6,089	-0.05%
2020/01/30	2	39.13	0	0.00	38.70	2	6,083	0.03%
2020/01/17	0	0.00	3	43.15	42.90	-3	6,147	-0.05%
2020/01/16	0	0.00	5	43.10	43.00	-5	6,220	-0.08%
2020/01/14	1	43.50	1	43.50	43.30	0	6,726	0.00%
2020/01/13	1	42.80	2	42.68	42.65	-1	6,791	-0.01%
2020/01/10	1	41.70	0	0.00	41.55	1	6,861	0.01%
2020/01/09	5	42.00	1	41.95	41.70	4	7,085	0.06%
2020/01/07	2	41.60	0	0.00	41.80	2	7,462	0.03%
2020/01/06	0	0.00	1	42.40	42.30	-1	7,520	-0.01%
2020/01/03	13	43.40	41	43.62	43.25	-28	7,540	-0.37%
2020/01/02	6	43.94	11	44.04	43.95	-5	7,537	-0.07%
2019/12/31	4	43.93	1	44.05	43.90	3	7,530	0.04%
2019/12/30	43	43.65	8	43.57	43.80	35	7,526	0.47%
2019/12/27	5	42.30	0	0.00	42.40	5	7,456	0.07%
2019/12/26	4	42.86	4	43.15	42.45	0	7,499	0.00%
2019/12/25	2	43.38	0	0.00	43.40	2	7,535	0.03%
2019/12/24	0	0.00	2.1	42.56	43.00	-2.1	7,682	-0.03%
2019/12/23	0	0.00	1	42.40	42.20	-1	7,993	-0.01%
2019/12/20	1	42.55	10	42.50	42.50	-9	8,363	-0.11%
2019/12/19	1	42.05	0	0.00	42.15	1	8,822	0.01%
2019/12/18	0	0.00	1	42.25	42.05	-1	9,315	-0.01%
2019/12/17	2	42.58	1	42.50	42.50	1	9,478	0.01%
2019/12/13	6	41.89	0	0.00	41.85	6	9,674	0.06%
2019/12/12	6	42.20	1	42.65	42.20	5	9,738	0.05%
2019/12/11	3	42.27	3	42.42	42.45	0	9,729	0.00%
2019/12/10	3	41.87	0	0.00	41.90	3	9,716	0.03%
2019/12/09	13	42.36	0	0.00	42.05	13	9,701	0.13%
2019/12/06	1	43.00	6	42.81	42.80	-5	9,679	-0.05%
2019/12/05	5	42.30	0	0.00	42.75	5	9,736	0.05%
2019/12/03	3	42.42	3	42.22	42.55	0	9,881	0.00%
2019/12/02	3	42.62	5	41.89	42.10	-2	9,907	-0.02%
2019/11/29	0	0.00	1	43.10	43.10	-1	9,912	-0.01%
2019/11/28	0	0.00	2	44.05	43.60	-2	9,973	-0.02%
2019/11/27	3	44.10	0	0.00	44.00	3	10,066	0.03%
2019/11/26	0	0.00	1	44.15	43.80	-1	10,142	-0.01%
2019/11/25	0.3	43.70	1	43.55	43.70	-0.7	10,121	-0.01%
2019/11/22	4.4	43.01	0	0.00	42.85	4.4	10,146	0.04%
2019/11/21	8	42.95	6	43.26	43.30	2	10,169	0.02%
2019/11/20	8	43.91	16	43.67	43.60	-8	10,174	-0.08%
2019/11/19	1	45.00	0	0.00	45.00	1	10,175	0.01%
2019/11/18	1	45.70	5	45.98	45.45	-4	10,285	-0.04%
2019/11/15	42	45.19	20	45.39	45.15	22	10,529	0.21%
2019/11/14	3	45.52	6	45.60	44.60	-3	10,787	-0.03%
2019/11/13	26	45.60	15	45.14	45.00	11	10,608	0.10%
2019/11/12	24	46.01	19	46.05	46.15	5	10,685	0.05%
2019/11/11	0	0.00	1	45.75	46.20	-1	10,689	-0.01%
2019/11/08	4	45.71	1	45.75	45.80	3	10,661	0.03%
2019/11/07	3	43.80	13	43.67	43.80	-10	10,518	-0.10%
2019/11/06	2	43.85	0	0.00	43.90	2	10,756	0.02%
2019/11/05	12	44.68	4	44.93	44.80	8	10,814	0.07%
2019/11/04	18	44.71	2	44.55	44.55	16	10,889	0.15%
2019/11/01	0	0.00	4	44.80	45.10	-4	10,937	-0.04%
2019/10/31	3	45.13	0	0.00	44.65	3	11,096	0.03%
2019/10/30	4	44.69	10	44.91	45.80	-6	11,260	-0.05%
2019/10/29	1	44.35	21	44.63	43.90	-20	11,419	-0.18%
2019/10/28	7	44.11	1	44.60	44.45	6	11,889	0.05%
2019/10/25	6	43.74	1	43.95	44.00	5	12,331	0.04%
2019/10/24	1	44.50	7	44.44	44.50	-6	12,331	-0.05%
2019/10/23	19	45.05	21	45.89	44.25	-2	12,367	-0.02%
2019/10/22	2	44.60	1	44.70	44.65	1	12,109	0.01%
2019/10/21	22	44.23	19	44.47	44.15	3	12,029	0.02%
2019/10/18	0	0.00	34	43.95	44.25	-34	11,964	-0.28%
2019/10/17	40	43.84	23	43.97	43.95	17	11,898	0.14%
2019/10/16	39	42.72	35	42.68	43.05	4	11,706	0.03%
2019/10/15	61	43.13	96	42.74	43.00	-35	11,656	-0.30%
2019/10/14	36	40.86	0	0.00	41.05	36	11,486	0.31%
2019/10/09	0	0.00	0.3	39.80	40.00	-0.3	11,506	0.00%
2019/10/08	0	0.00	6.6	40.24	39.40	-6.6	11,470	-0.06%
2019/10/07	3	40.95	3	40.82	40.50	0	11,391	0.00%
2019/10/04	2	41.20	4	40.38	40.30	-2	11,366	-0.02%
2019/10/03	1	40.95	1	41.10	40.95	0	11,301	0.00%
2019/10/01	10	40.90	6	41.00	40.80	4	11,251	0.04%
2019/09/27	31.5	41.04	14	41.39	40.75	17.5	11,202	0.16%
2019/09/26	3.5	44.26	6	44.50	42.90	-2.5	11,061	-0.02%
2019/09/25	12	43.46	27.1	43.42	44.40	-15.1	10,781	-0.14%
2019/09/24	12	43.73	18	42.77	42.30	-6	10,420	-0.06%
2019/09/23	24	42.76	37	42.51	43.00	-13	9,990	-0.13%
2019/09/20	2	40.50	7	40.56	40.50	-5	9,512	-0.05%
2019/09/19	10	40.70	7	40.88	40.90	3	9,340	0.03%
2019/09/18	4	39.75	2	39.40	39.30	2	9,139	0.02%
2019/09/17	8	39.68	3	39.48	39.65	5	9,184	0.05%
2019/09/16	0	0.00	2	38.70	38.95	-2	9,198	-0.02%
2019/09/11	0	0.00	4	38.30	38.30	-4	9,336	-0.04%
2019/09/10	1	38.65	3	38.60	38.45	-2	9,456	-0.02%
2019/09/09	8	39.28	4	39.40	38.80	4	9,595	0.04%
2019/09/06	2	40.10	2	39.90	39.85	0	9,703	0.00%
2019/09/05	15	40.42	4	40.30	40.20	11	9,706	0.11%
2019/09/04	0	0.00	4	39.80	39.45	-4	9,843	-0.04%
2019/09/03	8	39.40	4	39.50	39.25	4	9,840	0.04%
2019/09/02	8	39.99	3.2	39.91	40.00	4.8	9,811	0.05%
2019/08/30	0	0.00	4	39.64	39.30	-4	9,798	-0.04%
2019/08/29	0	0.00	6	38.93	39.30	-6	9,735	-0.06%
2019/08/28	2	38.75	2	39.29	38.40	0	9,662	0.00%
2019/08/27	4	39.19	6	39.50	39.05	-2	9,707	-0.02%
2019/08/26	9	39.24	6	39.35	38.85	3	9,759	0.03%
2019/08/23	1	40.15	0	0.00	40.30	1	9,702	0.01%
2019/08/22	8	40.34	7.1	40.40	40.25	0.9	9,635	0.01%
2019/08/21	9	40.27	5	40.46	40.40	4	9,495	0.04%
2019/08/20	42	41.21	17	41.11	40.95	25	9,382	0.27%
2019/08/19	11	42.24	16	41.95	42.10	-5	9,110	-0.05%
2019/08/16	3	39.67	4	39.96	39.40	-1	8,779	-0.01%
2019/08/15	7	39.09	85	39.00	39.30	-78	8,662	-0.90%
2019/08/14	5	38.61	1	38.35	38.85	4	8,454	0.05%
2019/08/13	5	38.00	2	38.45	38.15	3	8,299	0.04%
2019/08/12	6	37.70	7.2	38.00	38.25	-1.2	8,147	-0.01%
2019/08/08	17	37.44	11	37.36	37.45	6	8,101	0.07%
2019/08/07	16	36.24	10	36.90	35.80	6	7,973	0.08%
2019/08/06	15	35.59	15	35.92	36.50	0	7,923	0.00%
2019/08/05	0	0.00	9	36.80	35.50	-9	7,981	-0.11%
2019/08/02	8	36.30	0	0.00	36.10	8	8,069	0.10%
2019/08/01	0	0.00	1	38.10	37.80	-1	7,916	-0.01%
2019/07/31	6	37.31	11	37.33	37.60	-5	7,619	-0.07%
2019/07/29	20	39.88	18	39.83	40.10	2	7,321	0.03%
2019/07/26	82	37.86	90	37.62	38.00	-8	6,850	-0.12%
2019/07/25	3	34.65	0	0.00	35.20	3	6,447	0.05%
2019/07/24	4	34.45	25	34.38	34.70	-21	6,379	-0.33%
2019/07/23	24	34.19	45	34.01	33.95	-21	6,406	-0.33%
2019/07/22	33	32.58	2	32.55	32.60	31	6,385	0.49%
2019/07/19	2	32.40	5	32.59	32.65	-3	6,510	-0.05%
2019/07/18	1	31.95	11	32.01	31.75	-10	6,642	-0.15%
2019/07/17	11	31.76	15	31.98	31.90	-4	6,756	-0.06%
2019/07/16	20	31.45	13	31.70	31.60	7	7,109	0.10%
2019/07/15	20	32.75	20	32.65	32.65	0	7,539	0.00%
2019/07/12	1	32.40	38	32.24	32.75	-37	7,870	-0.47%
2019/07/11	10	32.17	1	31.80	31.80	9	8,403	0.11%
2019/07/10	0	0.00	21	31.95	31.95	-21	8,466	-0.25%
2019/07/08	2	32.35	2	32.10	31.90	0	8,879	0.00%
2019/07/05	7	32.29	8	32.41	32.15	-1	8,917	-0.01%
2019/07/04	13	32.17	2	32.10	32.10	11	8,912	0.12%
2019/07/03	0	0.00	1	31.70	31.70	-1	8,946	-0.01%
2019/07/02	29	32.40	27	32.04	31.90	2	8,987	0.02%
2019/07/01	3	31.87	4	31.81	31.80	-1	8,977	-0.01%
2019/06/28	2	31.30	0	0.00	31.05	2	8,994	0.02%
2019/06/27	10	31.40	20	31.40	31.40	-10	9,042	-0.11%
2019/06/26	2	31.05	0	0.00	30.95	2	9,017	0.02%
2019/06/25	10	31.00	10	31.50	30.75	0	9,017	0.00%
2019/06/21	18	31.19	3	31.40	30.90	15	9,083	0.17%
2019/06/20	3	32.00	43	32.07	31.55	-40	9,042	-0.44%
2019/06/19	5	31.40	14	31.56	31.35	-9	9,019	-0.10%
2019/06/18	25	31.21	14	31.11	30.90	11	9,012	0.12%
2019/06/17	46	31.48	30	31.44	31.65	16	8,960	0.18%
2019/06/14	15	30.83	20	31.19	31.70	-5	8,869	-0.06%
2019/06/13	18	31.15	23	30.83	30.30	-5	8,784	-0.06%
2019/06/12	15	30.91	5	30.80	30.95	10	8,635	0.12%
2019/06/11	7	31.09	108	30.86	30.90	-101	8,568	-1.18%	大賣/鉅額交易
2019/06/06	1	29.35	1	29.50	29.00	0	8,299	0.00%
2019/06/05	28	29.98	1	30.10	29.45	27	8,346	0.32%
2019/06/04	9	29.52	0	0.00	29.45	9	8,333	0.11%
2019/06/03	2	29.10	0	0.00	29.30	2	8,318	0.02%
2019/05/31	28	29.56	16	29.46	29.50	12	8,284	0.14%
2019/05/30	15	28.87	48	28.99	29.10	-33	8,178	-0.40%
2019/05/29	5	28.05	2	28.05	28.50	3	8,066	0.04%
2019/05/28	12	28.26	5	28.28	28.20	7	8,087	0.09%
2019/05/27	11	28.36	0	0.00	28.40	11	8,120	0.14%
2019/05/24	0	0.00	1	28.60	28.80	-1	8,229	-0.01%
2019/05/23	9	28.44	25	28.42	28.30	-16	8,526	-0.19%
2019/05/22	12	29.38	6	29.22	29.30	6	8,768	0.07%
2019/05/21	22	27.88	9	28.06	28.35	13	8,744	0.15%
2019/05/20	29	29.31	8	29.49	28.80	21	8,639	0.24%
2019/05/17	11	29.42	6	29.28	29.30	5	8,650	0.06%
2019/05/16	15	30.12	11	30.06	29.65	4	8,642	0.05%
2019/05/15	9	30.24	33	29.93	30.40	-24	8,664	-0.28%
2019/05/14	25	28.89	5	29.08	29.40	20	8,779	0.23%
2019/05/13	12	29.25	2	29.05	28.80	10	8,781	0.11%
2019/05/10	48	29.52	18	29.97	29.30	30	8,700	0.34%
2019/05/09	30	30.49	8	29.81	29.85	22	8,496	0.26%
2019/05/08	18	32.16	22	31.57	32.60	-4	8,255	-0.05%
2019/05/07	4	31.96	13	32.01	31.90	-9	8,191	-0.11%
2019/05/06	82	31.56	56	31.53	31.20	26	8,176	0.32%
2019/05/03	20	32.09	22	32.12	32.20	-2	8,101	-0.02%
2019/05/02	14	32.04	12	31.74	31.65	2	8,021	0.02%
2019/04/30	15	32.31	16	32.49	32.70	-1	7,886	-0.01%
2019/04/29	78	32.88	34	33.12	32.50	44	7,864	0.56%
2019/04/26	57	32.54	25	32.02	31.95	32	7,719	0.41%
2019/04/25	4	33.06	4	32.84	33.00	0	7,569	0.00%
2019/04/24	75	34.17	14	34.19	33.40	61	7,424	0.82%
2019/04/23	2	33.60	13	33.76	34.05	-11	7,217	-0.15%
2019/04/22	54	34.27	112.1	34.75	34.90	-58.1	7,052	-0.82%	大賣/
2019/04/19	57	32.66	77	32.92	33.90	-20	6,699	-0.30%
2019/04/18	145	31.56	88	31.56	31.05	57	6,335	0.90%	大買/
2019/04/17	151	30.79	165	31.25	30.90	-14	5,978	-0.23%	大買/大賣/
2019/04/16	9	28.91	6	28.85	29.10	3	5,326	0.06%
2019/04/15	12	28.77	17	29.16	29.05	-5	5,228	-0.10%
2019/04/12	9	28.44	30	28.26	28.55	-21	4,942	-0.42%
2019/04/11	4	27.30	0	0.00	27.40	4	4,789	0.08%
2019/04/10	2	27.95	0	0.00	27.75	2	4,728	0.04%
2019/04/09	5	28.10	17	28.33	28.15	-12	4,694	-0.26%
2019/04/08	20	28.01	36	28.12	27.60	-16	4,598	-0.35%
2019/04/03	9	27.62	11	27.55	27.55	-2	4,525	-0.04%
2019/04/02	8	27.41	3	27.57	27.30	5	4,451	0.11%
2019/04/01	10	26.85	21	27.00	26.85	-11	4,335	-0.25%
2019/03/28	2	26.00	0	0.00	26.00	2	4,270	0.05%
2019/03/26	1	26.70	50	27.10	26.70	-49	4,252	-1.15%
2019/03/22	10	27.85	11	27.61	27.85	-1	4,192	-0.02%
2019/03/21	63	27.56	7	27.34	27.60	56	4,118	1.36%
2019/03/20	7	26.69	21	26.73	26.80	-14	4,111	-0.34%
2019/03/19	4	26.76	0	0.00	26.70	4	4,115	0.10%
2019/03/18	8	26.81	6	27.18	27.15	2	4,094	0.05%
2019/03/15	25	26.54	20	26.40	26.35	5	4,022	0.12%
2019/03/14	91	26.20	2	26.50	26.10	89	4,034	2.21%
2019/03/08	2	25.55	5	25.60	25.90	-3	4,399	-0.07%
2019/03/07	6	26.32	1	26.40	26.25	5	4,515	0.11%
2019/03/04	0	0.00	1	27.20	27.20	-1	4,629	-0.02%
2019/02/27	5	26.94	2	26.80	26.95	3	4,627	0.06%
2019/02/26	5	27.57	2	27.85	27.55	3	4,598	0.07%
2019/02/25	9	28.13	23	28.12	28.00	-14	4,602	-0.30%
2019/02/22	27	28.19	15	28.65	27.90	12	4,499	0.27%
2019/02/21	1	27.10	22	27.74	28.10	-21	4,163	-0.50%
2019/02/20	8	26.32	4	26.48	26.10	4	3,902	0.10%
2019/02/18	2	26.25	2	26.40	26.20	0	3,985	0.00%
2019/02/15	15	25.59	3	25.73	25.70	12	3,985	0.30%
2019/02/14	9	26.17	0	0.00	26.10	9	3,947	0.23%
2019/02/13	5	26.20	2	26.20	26.15	3	3,840	0.08%
2019/02/12	44	24.78	37	24.89	25.20	7	3,643	0.19%
2019/01/25	5	24.05	0	0.00	24.15	5	4,225	0.12%
2019/01/24	5	23.70	0	0.00	23.70	5	4,307	0.12%
2019/01/22	0	0.00	1	23.85	23.70	-1	4,453	-0.02%
2019/01/21	0	0.00	1	24.00	23.90	-1	4,498	-0.02%
2019/01/17	5	23.75	0	0.00	23.80	5	4,604	0.11%
2019/01/16	5	24.05	0	0.00	24.00	5	4,647	0.11%
2019/01/11	0	0.00	2	24.05	23.85	-2	4,732	-0.04%
2019/01/10	8	24.47	5	24.45	24.30	3	4,712	0.06%
2019/01/09	5	23.45	5	23.55	23.70	0	4,626	0.00%
2019/01/04	0	0.00	3	22.27	22.40	-3	4,684	-0.06%
2018/12/26	0	0.00	1	23.20	22.60	-1	5,027	-0.02%
2018/12/25	1	23.10	0	0.00	23.10	1	5,027	0.02%
2018/12/24	0	0.00	1	23.50	23.35	-1	5,036	-0.02%
2018/12/22	1	23.30	0	0.00	23.30	1	5,049	0.02%
2018/12/21	6	22.65	8	23.13	23.60	-2	5,109	-0.04%
2018/12/20	10	22.96	0	0.00	23.05	10	5,091	0.20%
2018/12/19	0	0.00	6	23.86	23.80	-6	5,067	-0.12%
2018/12/12	3	24.35	10	24.33	24.60	-7	5,146	-0.14%
2018/12/11	10	23.97	3	23.85	23.95	7	5,149	0.14%
2018/12/10	0	0.00	10	23.90	24.10	-10	5,198	-0.19%
2018/12/07	4	24.50	10	24.49	24.75	-6	5,196	-0.12%
2018/12/06	23	25.25	31	24.63	24.05	-8	5,199	-0.15%
2018/12/05	1	25.40	10	25.49	25.60	-9	5,157	-0.17%
2018/12/04	1	25.80	11	26.01	25.85	-10	5,252	-0.19%
2018/12/03	15	25.89	4	25.80	25.65	11	5,211	0.21%
2018/11/30	21	24.52	15	24.61	24.65	6	5,075	0.12%
2018/11/29	0	0.00	21	24.10	23.85	-21	4,932	-0.43%
2018/11/28	7	23.83	0	0.00	23.85	7	4,935	0.14%
2018/11/27	8	23.38	4	23.40	23.55	4	4,931	0.08%
2018/11/26	3	23.40	0	0.00	23.40	3	5,035	0.06%
2018/11/22	0	0.00	10	23.85	23.40	-10	5,337	-0.19%
2018/11/21	12	23.87	18	23.90	24.05	-6	5,764	-0.10%
2018/11/20	5	23.70	2	23.68	23.70	3	5,998	0.05%
2018/11/19	10	23.70	7	23.74	23.70	3	6,020	0.05%
2018/11/16	25	23.66	29	23.76	23.40	-4	6,028	-0.07%
2018/11/15	13	23.31	4	23.46	23.45	9	5,927	0.15%
2018/11/14	37	23.49	7	23.49	23.50	30	5,954	0.50%
2018/11/13	0	0.00	3	22.70	23.20	-3	5,926	-0.05%
2018/11/12	0	0.00	2	22.85	22.85	-2	6,002	-0.03%
2018/11/09	5	23.03	2	23.08	23.20	3	6,082	0.05%
2018/11/08	17	23.27	9	23.02	23.00	8	6,121	0.13%
2018/11/07	18	23.18	88	22.78	23.45	-70	6,081	-1.15%
2018/11/06	18	22.56	3	22.70	22.20	15	6,058	0.25%
2018/11/05	47	22.84	7	23.11	23.30	40	6,068	0.66%
2018/11/02	27	23.82	9	23.92	23.40	18	6,019	0.30%
2018/11/01	2	22.20	2	22.33	22.45	0	5,798	0.00%
2018/10/31	2	20.70	0	0.00	21.10	2	5,804	0.03%
2018/10/30	0	0.00	2	20.20	20.10	-2	5,880	-0.03%
2018/10/29	5	20.37	25	20.32	20.70	-20	5,917	-0.34%
2018/10/26	6	19.59	4	19.65	19.50	2	5,994	0.03%
2018/10/25	13	19.49	4	19.60	19.05	9	6,049	0.15%
2018/10/24	14	20.34	3	20.45	20.50	11	6,087	0.18%
2018/10/23	2	20.60	3	20.45	20.45	-1	6,132	-0.02%
2018/10/19	1	20.85	0	0.00	20.90	1	6,444	0.02%
2018/10/17	1	21.50	0	0.00	21.50	1	6,694	0.01%
2018/10/15	0	0.00	2	20.85	20.85	-2	6,739	-0.03%
2018/10/12	2	20.40	2	21.20	21.20	0	6,752	0.00%
2018/10/11	2	20.65	2	20.95	20.60	0	6,849	0.00%
2018/10/09	0	0.00	2	22.95	22.85	-2	6,952	-0.03%
2018/10/08	14	22.50	15.2	22.61	22.50	-1.2	7,000	-0.02%
2018/10/05	4	23.30	7	23.21	23.15	-3	7,080	-0.04%
2018/10/02	0	0.00	3	26.40	25.90	-3	7,117	-0.04%
2018/10/01	3	26.05	0	0.00	26.10	3	7,204	0.04%
2018/09/28	3	25.85	0	0.00	26.15	3	7,440	0.04%
2018/09/25	1	26.75	0	0.00	26.55	1	8,826	0.01%
2018/09/21	1	26.55	10	26.81	26.90	-9	9,259	-0.10%
2018/09/20	2	25.33	0	0.00	25.35	2	9,307	0.02%
2018/09/19	2	26.05	0	0.00	25.65	2	9,365	0.02%
2018/09/18	0	0.00	2	25.80	25.70	-2	9,513	-0.02%
2018/09/17	0	0.00	3	26.67	26.55	-3	9,530	-0.03%
2018/09/13	1	26.00	2	26.15	25.60	-1	9,512	-0.01%
2018/09/10	4	25.76	0	0.00	25.25	4	9,667	0.04%
2018/09/07	21	27.48	1	27.45	26.70	20	9,577	0.21%
2018/09/06	0	0.00	2	29.15	28.80	-2	9,571	-0.02%
2018/09/04	0	0.00	2	29.50	29.60	-2	9,694	-0.02%
2018/08/31	7	29.63	5	30.08	29.95	2	9,765	0.02%
2018/08/30	1	29.45	0	0.00	29.50	1	10,169	0.01%
2018/08/29	3	29.70	12	29.43	29.70	-9	10,391	-0.09%
2018/08/28	22	29.60	11	28.62	28.55	11	10,290	0.11%
2018/08/27	0	0.00	14	27.59	29.20	-14	9,920	-0.14%
2018/08/24	0	0.00	2	26.70	26.55	-2	9,832	-0.02%
2018/08/23	2	26.55	0	0.00	26.20	2	10,176	0.02%
2018/08/22	5	25.91	1	25.95	26.10	4	10,451	0.04%
2018/08/21	5	26.63	4	26.45	26.10	1	10,782	0.01%
2018/08/20	5	26.18	3	26.18	26.40	2	11,334	0.02%
2018/08/17	6	26.88	100	27.34	26.45	-94	11,913	-0.79%
2018/08/16	100	27.25	0	0.00	27.30	100	12,388	0.81%
2018/08/15	1	26.05	4	26.10	26.30	-3	12,761	-0.02%
2018/08/14	2	26.20	0	0.00	27.20	2	12,882	0.02%
2018/08/13	1	27.05	0	0.00	26.20	1	13,082	0.01%
2018/08/10	0	0.00	2	28.15	28.15	-2	13,043	-0.02%
2018/08/09	1	28.70	0	0.00	28.85	1	13,139	0.01%
2018/08/07	106	29.00	106	29.21	29.25	0	13,330	0.00%	大買/大賣/
2018/08/06	3	28.85	12	29.06	28.85	-9	13,475	-0.07%
2018/08/03	0	0.00	1	28.10	28.10	-1	13,489	-0.01%
2018/08/02	10	28.40	0	0.00	27.85	10	13,499	0.07%
2018/08/01	0	0.00	1	29.10	28.75	-1	13,583	-0.01%
2018/07/31	1	28.70	1	28.85	28.75	0	13,850	0.00%
2018/07/27	12	29.15	12.5	29.16	29.50	-0.5	13,909	0.00%
2018/07/26	0	0.00	7	29.19	29.55	-7	13,809	-0.05%
2018/07/25	0	0.00	2	28.10	28.60	-2	13,605	-0.01%
2018/07/23	1	25.65	2	26.43	26.70	-1	13,305	-0.01%
2018/07/19	1	26.25	1	26.50	26.25	0	13,169	0.00%
2018/07/18	2	27.08	1	27.70	26.30	1	13,140	0.01%
2018/07/13	1	29.25	0	0.00	28.70	1	12,747	0.01%
2018/07/12	5	29.15	4	29.14	29.70	1	12,715	0.01%
2018/07/11	0	0.00	2	28.85	28.55	-2	12,623	-0.02%
2018/07/06	4	28.90	1	29.35	28.95	3	12,464	0.02%
2018/07/05	0	0.00	10	31.80	29.80	-10	12,239	-0.08%
2018/07/04	16	32.06	24	32.01	32.00	-8	12,022	-0.07%
2018/07/03	44	34.08	47	34.48	31.40	-3	11,762	-0.03%
2018/07/02	24	32.16	29.5	32.72	33.05	-5.5	10,803	-0.05%
2018/06/29	2	29.45	6	29.73	30.05	-4	10,327	-0.04%
2018/06/28	1	28.50	3	28.10	28.10	-2	10,164	-0.02%
2018/06/27	13	29.78	7	29.66	28.70	6	10,090	0.06%
2018/06/25	1	28.95	1	28.85	28.00	0	9,866	0.00%
2018/06/20	1	27.50	1	28.30	28.00	0	9,678	0.00%
2018/06/15	1	30.40	0	0.00	30.05	1	9,513	0.01%
2018/06/14	1	31.30	0	0.00	30.40	1	9,442	0.01%
2018/06/13	25	30.67	1	30.50	30.55	24	9,329	0.26%
2018/06/12	1	30.80	16	30.50	30.10	-15	9,261	-0.16%
2018/06/11	1	31.05	18	31.12	31.15	-17	9,137	-0.19%
2018/06/08	0	0.00	3	30.38	30.60	-3	9,001	-0.03%
2018/06/07	10	32.14	1	31.80	30.40	9	8,896	0.10%
2018/06/06	2	30.35	4	30.60	31.20	-2	8,362	-0.02%
2018/06/05	1	29.75	0	0.00	28.85	1	8,033	0.01%
2018/06/04	1	29.95	1	29.95	29.75	0	7,931	0.00%
2018/06/01	2	29.15	2	28.75	29.15	0	7,814	0.00%
2018/05/31	4	31.08	6	29.53	29.15	-2	7,709	-0.03%
2018/05/30	1	29.30	0	0.00	30.40	1	7,314	0.01%
2018/05/29	25	30.95	27	30.13	30.05	-2	6,991	-0.03%
2018/05/28	31	31.20	43	30.86	31.60	-12	6,615	-0.18%
2018/05/25	34	28.20	4	28.41	28.80	30	6,007	0.50%
2018/05/24	8	26.64	17	27.01	27.20	-9	5,375	-0.17%
2018/05/23	30	24.70	11	24.51	24.75	19	4,844	0.39%
2018/05/22	31	23.86	23	23.90	23.55	8	4,373	0.18%
2018/05/21	37	22.94	41	23.13	23.35	-4	4,181	-0.10%
2018/05/18	21	22.31	22	22.14	22.20	-1	3,919	-0.03%
2018/05/17	6	23.00	5	22.05	22.00	1	3,885	0.03%
2018/05/16	34	22.58	32	22.76	22.90	2	3,734	0.05%
2018/05/15	7	22.16	25	21.87	22.45	-18	3,591	-0.50%
2018/05/14	14	21.71	17	21.67	21.70	-3	3,452	-0.09%
2018/05/11	14	21.61	7	21.88	20.80	7	3,201	0.22%
2018/05/10	15	20.79	17	21.02	21.40	-2	3,004	-0.07%
2018/05/09	4	21.04	1	21.00	21.25	3	2,931	0.10%
2018/05/08	10	20.58	14	20.96	20.25	-4	2,728	-0.15%
2018/05/07	0	0.00	24	19.90	20.05	-24	2,354	-1.02%
2018/05/04	10	18.45	0	0.00	18.25	10	2,142	0.47%
2018/05/02	0	0.00	13	17.83	18.10	-13	2,070	-0.63%
2018/04/30	4	17.20	8	17.45	17.35	-4	2,039	-0.20%
2018/04/27	5	16.70	0	0.00	16.90	5	2,057	0.24%
2018/04/24	12	16.97	0	0.00	16.90	12	2,142	0.56%
2018/04/18	10	18.00	0	0.00	17.85	10	2,290	0.44%
2018/04/17	0	0.00	10	18.40	18.35	-10	2,321	-0.43%
2018/04/13	0	0.00	16	18.29	18.00	-16	2,320	-0.69%
2018/04/11	0	0.00	2	17.70	17.60	-2	2,503	-0.08%
2018/04/10	13	17.51	2	17.35	17.60	11	2,774	0.40%
2018/03/29	0	0.00	1	17.95	17.75	-1	3,281	-0.03%
2018/03/28	0	0.00	3	17.95	17.90	-3	3,581	-0.08%
2018/03/26	0	0.00	3	17.80	17.95	-3	3,919	-0.08%
2018/03/22	5	18.45	11	18.25	18.15	-6	4,698	-0.13%
2018/03/21	4	18.55	0	0.00	18.35	4	5,349	0.07%
2018/03/13	2	18.80	0	0.00	19.05	2	6,068	0.03%
2018/03/09	15	19.12	10	18.85	18.85	5	6,117	0.08%
2018/03/06	10	19.00	11	19.20	19.45	-1	6,169	-0.02%
2018/02/26	10	19.43	0	0.00	19.30	10	6,352	0.16%
2018/02/08	1	17.90	0	0.00	17.80	1	6,994	0.01%
2018/02/06	0	0.00	1	18.25	17.65	-1	6,970	-0.01%
2018/02/02	10	20.15	0	0.00	20.25	10	6,918	0.14%
2018/01/25	0	0.00	10	20.70	20.30	-10	7,134	-0.14%
2018/01/24	11	20.19	1	20.45	20.30	10	7,191	0.14%
2018/01/23	2	20.60	1	20.35	20.30	1	7,367	0.01%
2018/01/22	1	20.90	1	20.75	20.70	0	7,401	0.00%
2018/01/18	0	0.00	1	21.50	21.45	-1	7,455	-0.01%
2018/01/17	7	21.54	5	21.69	21.50	2	7,445	0.03%
2018/01/16	1	20.90	0	0.00	20.95	1	7,459	0.01%
2018/01/15	1	21.10	0	0.00	21.00	1	7,507	0.01%
2018/01/12	0	0.00	2	21.45	21.40	-2	7,587	-0.03%
2018/01/11	0	0.00	6	21.66	21.65	-6	7,709	-0.08%
2018/01/09	2	20.70	0	0.00	20.70	2	7,970	0.03%
2018/01/08	0	0.00	7	21.09	20.70	-7	8,145	-0.09%
2018/01/05	12	21.69	1	21.85	21.65	11	8,371	0.13%
2018/01/04	17	22.31	15	22.73	22.55	2	8,221	0.02%
2018/01/03	3	22.00	0	0.00	21.45	3	7,920	0.04%
2018/01/02	1	21.35	19	21.79	21.45	-18	7,853	-0.23%