金居 (8358)-永豐金-彰化券商分點個股進出

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

金居

(8358)

可現股當沖

股價
71.6
漲跌
▲0.1
漲幅
+0.14%
成交量
30,999張
產業
上櫃電子零組件類股
942人加入追蹤

立即追蹤
本地時間:14:30

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

金居 (8358)籌碼相關－永豐金-彰化券商分點個股進出

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-彰化券商分點個股進出
永豐金-彰化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
2024/05/21	9	72.03	16	73.07	71.60	-7	6,625	-0.11%
2024/05/20	22	71.17	17	71.41	71.50	5	6,136	0.08%
2024/05/17	1	68.60	3	68.83	69.20	-2	5,822	-0.03%
2024/05/16	53	71.57	34	71.10	70.20	19	5,751	0.33%
2024/05/15	12	68.26	35	68.12	69.00	-23	5,358	-0.43%
2024/05/14	1	64.80	0	0.00	64.80	1	5,009	0.02%
2024/05/13	0	0.00	1	66.50	63.90	-1	4,976	-0.02%
2024/05/10	0	0.00	3.2	63.43	65.30	-3.2	4,921	-0.06%
2024/05/09	0	0.00	1	63.50	63.40	-1	4,866	-0.02%
2024/05/08	0	0.00	1	63.80	63.40	-1	4,859	-0.02%
2024/05/03	6	66.20	25	68.28	65.40	-19	4,789	-0.40%
2024/05/02	0	0.00	5.1	65.69	65.80	-5.1	4,674	-0.11%
2024/04/30	0	0.00	3	65.50	65.30	-3	4,648	-0.06%
2024/04/29	0	0.00	2	65.80	65.90	-2	4,610	-0.04%
2024/04/26	0.1	64.90	0	0.00	64.60	0.1	4,595	0.00%
2024/04/25	2	62.70	3	62.17	62.50	-1	4,516	-0.02%
2024/04/24	6	63.03	1	61.70	63.00	5	4,488	0.11%
2024/04/23	1	60.00	0	0.00	60.00	1	4,476	0.02%
2024/04/19	4	64.43	5	62.56	62.30	-1	4,411	-0.02%
2024/04/18	2	64.50	5	64.22	64.10	-3	4,358	-0.07%
2024/04/17	3.1	64.30	1	64.90	64.40	2.1	4,311	0.05%
2024/04/16	3	62.80	11	63.35	62.50	-8	4,254	-0.19%
2024/04/15	19	66.52	1	66.30	65.30	18	4,169	0.43%
2024/04/12	150	68.73	126	69.11	67.20	24	3,954	0.61%	大買/大賣/
2024/04/11	1	68.40	9.1	67.37	67.20	-8.1	3,653	-0.22%
2024/04/10	1	66.50	2	66.80	66.00	-1	3,458	-0.03%
2024/04/09	20	67.81	19	68.18	66.80	1	3,309	0.03%
2024/04/08	8.2	65.84	13	65.78	65.50	-4.9	2,837	-0.17%
2024/04/03	5	64.46	0	0.00	64.20	5	2,583	0.19%
2024/04/02	8	64.14	4	64.88	64.20	4	2,408	0.17%
2024/04/01	1	62.80	4	61.28	62.70	-3	1,963	-0.15%
2024/03/29	0	0.00	1	58.90	59.50	-1	1,748	-0.06%
2024/03/28	2	58.00	1	58.70	58.30	1	1,710	0.06%
2024/03/27	1	57.50	0	0.00	57.50	1	1,697	0.06%
2024/03/25	1	58.90	0	0.00	58.60	1	1,715	0.06%
2024/03/22	1	59.50	1	59.60	59.40	0	1,714	0.00%
2024/03/21	1	59.20	0	0.00	59.30	1	1,729	0.06%
2024/03/20	0	0.00	4	58.70	59.30	-4	1,740	-0.23%
2024/03/18	0	0.00	1	57.80	58.10	-1	1,690	-0.06%
2024/03/08	1	57.50	0	0.00	56.60	1	1,805	0.06%
2024/03/06	0	0.00	1	59.80	59.20	-1	1,827	-0.05%
2024/03/05	1	59.00	0	0.00	58.80	1	1,897	0.05%
2024/03/04	0	59.90	0	0.00	59.30	0	1,929	0.00%
2024/02/29	3	59.23	0	0.00	59.20	3	1,970	0.15%
2024/02/27	2	59.20	0	0.00	59.50	2	2,005	0.10%
2024/02/23	1	60.50	1	60.60	59.90	0	2,196	0.00%
2024/02/22	3.1	60.64	0	0.00	60.70	3.1	2,216	0.14%
2024/02/21	2	61.70	0	0.00	61.50	2	2,242	0.09%
2024/02/19	5.1	63.30	6	63.13	62.50	-1	2,263	-0.04%
2024/02/16	0	0.00	4	63.38	63.50	-4	2,226	-0.18%
2024/02/15	1	59.70	0	0.00	58.90	1	2,041	0.05%
2024/02/05	1	59.50	0	0.00	59.70	1	2,092	0.05%
2024/01/30	0	0.00	4	59.70	59.50	-4	2,185	-0.18%
2024/01/25	0	61.00	0	0.00	59.90	0	2,295	0.00%
2024/01/22	2	60.90	2	61.00	60.80	0	2,463	0.00%
2024/01/19	2	59.20	0	0.00	59.80	2	2,550	0.08%
2024/01/17	0	0.00	1	58.40	58.10	-1	2,785	-0.04%
2024/01/11	0	0.00	1	58.50	58.70	-1	2,978	-0.03%
2024/01/09	1	57.80	0	0.00	57.70	1	3,155	0.03%
2024/01/05	0	0.00	1.2	59.00	58.90	-1.2	3,296	-0.04%
2024/01/04	0	0.00	1.1	59.20	58.80	-1.1	3,465	-0.03%
2024/01/02	0	61.00	0	0.00	60.00	0	3,834	0.00%
2023/12/28	0	60.80	0	0.00	60.50	0	4,199	0.00%
2023/12/27	0	0.00	50	60.55	60.50	-50	4,594	-1.09%
2023/12/20	0	0.00	50	60.00	60.70	-50	4,988	-1.00%
2023/12/18	0	0.00	10	60.50	60.40	-10	5,035	-0.20%
2023/12/13	0.2	61.70	3	61.93	61.80	-2.8	5,302	-0.05%
2023/12/12	0	61.70	1	61.30	61.20	-1	5,404	-0.02%
2023/12/11	2	61.65	1	61.80	61.90	1	5,553	0.02%
2023/12/07	5	62.60	1	62.60	61.60	4	5,764	0.07%
2023/12/06	4	62.45	1	62.50	62.50	3	5,971	0.05%
2023/12/05	0	61.20	2	61.15	61.00	-2	6,066	-0.03%
2023/12/04	0	0.00	2	62.30	61.80	-2	6,247	-0.03%
2023/12/01	3	62.73	9	61.92	62.60	-6	6,619	-0.09%
2023/11/30	1	62.30	3	62.27	62.20	-2	7,389	-0.03%
2023/11/29	11	61.71	0	0.00	61.50	11	7,551	0.15%
2023/11/28	2	60.00	0	0.00	61.40	2	7,723	0.03%
2023/11/27	2	60.10	0.1	60.90	60.00	1.9	8,329	0.02%
2023/11/24	1.1	61.02	1	61.40	60.80	0.1	8,809	0.00%
2023/11/23	30	61.99	4	62.23	61.50	26	8,993	0.29%
2023/11/22	50	60.52	0	0.00	60.80	50	8,851	0.56%
2023/11/20	0	0.00	2	60.00	60.80	-2	8,988	-0.02%
2023/11/17	5	59.18	1	59.50	59.10	4	9,095	0.04%
2023/11/16	1	59.50	0	0.00	59.50	1	9,282	0.01%
2023/11/09	1	60.40	2	60.20	60.60	-1	10,718	-0.01%
2023/11/07	0	0.00	1	61.30	61.10	-1	10,764	-0.01%
2023/11/06	0	0.00	1	61.60	62.10	-1	10,844	-0.01%
2023/11/03	0	0.00	1	60.50	60.50	-1	10,857	-0.01%
2023/11/02	0	0.00	1	61.00	60.40	-1	10,931	-0.01%
2023/11/01	1	59.10	0	0.00	59.00	1	10,977	0.01%
2023/10/31	7	61.19	2	61.45	58.40	5	11,027	0.05%
2023/10/30	5	61.30	0	0.00	60.90	5	11,180	0.04%
2023/10/27	14	60.99	0	0.00	60.20	14	11,313	0.12%
2023/10/26	8	62.18	0	0.00	61.10	8	11,743	0.07%
2023/10/24	6	63.02	1	63.70	64.20	5	12,992	0.04%
2023/10/23	2	63.40	3	64.23	63.00	-1	13,942	-0.01%
2023/10/20	5	62.14	0	0.00	63.00	5	14,815	0.03%
2023/10/19	5	63.20	1	63.60	63.90	4	14,773	0.03%
2023/10/18	1	64.00	0.3	65.42	64.00	0.8	14,777	0.01%
2023/10/17	1.1	68.67	4	67.93	67.20	-2.9	14,792	-0.02%
2023/10/16	1	67.90	0	0.00	67.10	1	14,788	0.01%
2023/10/13	2	68.05	9	68.37	68.10	-7	14,860	-0.05%
2023/10/12	2	68.00	6	68.23	68.70	-4	14,865	-0.03%
2023/10/11	10	67.85	8.3	68.45	67.20	1.7	14,932	0.01%
2023/10/06	0	0.00	1	68.70	67.50	-1	14,829	-0.01%
2023/10/05	1.1	68.26	0	0.00	68.10	1.1	14,942	0.01%
2023/10/04	3	68.30	8.2	68.40	68.40	-5.2	14,858	-0.03%
2023/10/03	0.1	68.70	8	68.16	68.40	-7.9	14,680	-0.05%
2023/10/02	10.3	66.32	17	66.14	66.90	-6.7	14,427	-0.05%
2023/09/28	0.1	62.00	0	0.00	61.80	0.1	14,264	0.00%
2023/09/26	2	62.50	0	0.00	61.60	2	14,382	0.01%
2023/09/21	4	62.18	0	0.00	62.50	4	14,478	0.03%
2023/09/20	4	61.80	0	0.00	61.70	4	14,478	0.03%
2023/09/19	6	63.05	2	63.00	62.40	4	14,567	0.03%
2023/09/18	5	64.62	6	64.30	64.00	-1	14,654	-0.01%
2023/09/15	2	67.05	1	66.90	66.60	1	15,118	0.01%
2023/09/14	3	66.00	3	66.47	66.80	0	15,209	0.00%
2023/09/13	1	64.90	0	0.00	65.00	1	15,083	0.01%
2023/09/12	2	64.50	2	65.55	65.20	0	15,044	0.00%
2023/09/11	12	65.36	0.1	65.20	65.00	11.9	14,948	0.08%
2023/09/08	2	68.45	63	67.53	68.40	-61	14,761	-0.41%
2023/09/07	13	68.77	5.1	68.41	69.00	7.9	14,747	0.05%
2023/09/06	27	70.29	42.5	70.56	69.80	-15.5	14,736	-0.11%
2023/09/05	333.1	70.35	368.2	70.89	70.60	-35.1	14,622	-0.24%	大買/大賣/
2023/09/04	3.1	68.26	5	68.12	68.10	-1.9	13,907	-0.01%
2023/09/01	7.1	67.13	13.4	66.34	66.30	-6.3	13,906	-0.05%
2023/08/31	41.1	68.92	31.3	69.37	68.80	9.8	14,025	0.07%
2023/08/30	22.1	68.49	3.1	67.19	68.30	19	13,475	0.14%
2023/08/29	12.1	65.32	17	65.92	66.40	-4.9	13,009	-0.04%
2023/08/28	1	64.00	0	0.00	63.40	1	12,798	0.01%
2023/08/25	1	63.80	0	0.00	64.30	1	12,830	0.01%
2023/08/24	19	64.97	1.2	64.38	64.50	17.8	12,777	0.14%
2023/08/23	3	65.20	1	66.10	64.60	2	12,668	0.02%
2023/08/22	3	66.03	2	66.10	64.50	1	12,588	0.01%
2023/08/21	2	65.25	2.1	64.38	65.80	-0.1	12,422	0.00%
2023/08/18	2	65.45	3	65.23	64.20	-1	12,213	-0.01%
2023/08/17	1.2	63.52	2.2	64.85	65.60	-1	12,012	-0.01%
2023/08/16	0.1	62.30	20	63.55	64.50	-20	11,781	-0.17%
2023/08/15	4	60.20	11	61.06	61.90	-7	11,231	-0.06%
2023/08/14	0	56.90	2	56.90	56.30	-2	11,076	-0.02%
2023/08/11	3	57.77	0	0.00	57.50	3	11,048	0.03%
2023/08/10	7.3	59.02	1.2	58.44	58.10	6.1	11,025	0.06%
2023/08/09	4	60.93	4	61.25	60.90	0	10,926	0.00%
2023/08/08	6	62.07	0	0.00	61.90	6	10,878	0.06%
2023/08/07	0.1	63.00	15	63.30	64.00	-14.9	10,834	-0.14%
2023/08/04	1	61.20	17	61.45	62.30	-16	10,768	-0.15%
2023/08/02	4.4	63.95	5	64.90	62.70	-0.6	10,710	-0.01%
2023/08/01	20	64.47	2.1	65.13	63.60	17.9	10,508	0.17%
2023/07/31	48.1	68.41	32.2	66.92	64.50	16	10,379	0.15%
2023/07/28	60.1	69.62	20.1	69.33	69.60	40	9,839	0.41%
2023/07/27	45	68.42	50.2	68.73	67.50	-5.2	9,214	-0.06%
2023/07/26	84.1	67.74	124.3	67.68	65.80	-40.2	8,371	-0.48%	大賣/
2023/07/25	28.3	66.01	81.2	65.58	66.80	-52.9	7,406	-0.71%
2023/07/24	12	60.30	0	0.00	60.80	12	6,496	0.18%
2023/07/21	1	60.90	0	0.00	60.80	1	6,468	0.02%
2023/07/20	0	0.00	3	62.00	61.60	-3	6,462	-0.05%
2023/07/19	25	60.16	4.1	60.21	59.70	20.9	6,335	0.33%
2023/07/18	4	60.83	0	0.00	60.80	4	6,304	0.06%
2023/07/17	1.1	62.56	10	62.66	62.00	-8.9	6,244	-0.14%
2023/07/14	5.1	62.78	11.1	62.38	62.00	-6	6,194	-0.10%
2023/07/13	3	61.00	7	61.90	61.00	-4	5,970	-0.07%
2023/07/12	17	58.96	5	59.50	60.20	12	5,784	0.21%
2023/07/11	1	56.30	2	57.35	57.70	-1	5,611	-0.02%
2023/07/10	5	56.28	1	56.50	56.00	4	5,591	0.07%
2023/07/07	4.2	58.32	0	0.00	57.60	4.2	5,553	0.08%
2023/07/05	2	63.00	41	63.06	63.00	-39	5,368	-0.73%
2023/07/04	4	62.40	0	0.00	62.40	4	5,278	0.08%
2023/07/03	5	61.68	3	62.60	62.30	2	5,211	0.04%
2023/06/30	1	61.30	4	60.70	61.30	-3	5,107	-0.06%
2023/06/29	2	60.45	1	61.00	60.10	1	5,085	0.02%
2023/06/28	5	60.82	1	60.70	60.00	4	5,085	0.08%
2023/06/27	9	61.07	0.1	62.10	60.60	8.9	5,088	0.17%
2023/06/26	38	64.19	3.1	63.96	63.90	34.9	4,952	0.70%
2023/06/21	63.2	64.43	17	64.38	65.00	46.2	4,791	0.96%
2023/06/20	9.1	61.84	10	61.75	61.20	-0.9	4,288	-0.02%
2023/06/19	1	59.90	2	59.80	59.80	-1	4,168	-0.02%
2023/06/16	3	60.30	7	60.43	60.10	-4	4,175	-0.10%
2023/06/15	1	61.10	2.1	61.38	61.10	-1.1	4,216	-0.03%
2023/06/14	0	0.00	1	61.30	60.80	-1	4,207	-0.02%
2023/06/13	8	61.59	0	0.00	61.30	8	4,248	0.19%
2023/06/12	3	61.93	12.1	62.01	61.80	-9.1	4,180	-0.22%
2023/06/09	14.2	62.62	12	62.43	63.30	2.2	4,033	0.05%
2023/06/08	2	60.75	1	60.10	60.80	1	3,779	0.03%
2023/06/07	9	60.99	10	61.24	61.60	-1	3,720	-0.03%
2023/06/06	10	61.14	4	61.35	60.00	6	3,521	0.17%
2023/06/05	2	58.80	4	59.23	58.90	-2	3,214	-0.06%
2023/06/02	3	57.87	3	57.90	57.80	0	3,151	0.00%
2023/06/01	1	56.90	1.2	57.35	57.20	-0.2	3,163	0.00%
2023/05/31	2.2	57.60	2	58.45	57.50	0.2	3,194	0.00%
2023/05/29	1	56.80	1	57.00	56.80	0	3,218	0.00%
2023/05/26	2	56.85	0	0.00	56.50	2	3,274	0.06%
2023/05/25	0.1	57.00	3	57.57	57.30	-2.9	3,341	-0.09%
2023/05/24	1	56.20	0	0.00	56.80	1	3,360	0.03%
2023/05/23	1	57.30	0	0.00	56.80	1	3,466	0.03%
2023/05/22	1	55.70	6	57.12	57.00	-5	3,606	-0.14%
2023/05/19	0	0.00	1	56.10	55.10	-1	3,623	-0.03%
2023/05/17	0	0.00	2	54.10	53.70	-2	3,810	-0.05%
2023/05/16	1	53.20	3	53.30	53.20	-2	3,850	-0.05%
2023/05/11	8	53.65	3	53.10	53.50	5	4,113	0.12%
2023/05/10	2.1	54.71	0	0.00	54.70	2.1	4,193	0.05%
2023/05/09	0	0.00	1	55.40	54.80	-1	4,288	-0.02%
2023/05/08	2	55.85	4	55.85	55.60	-2	4,446	-0.04%
2023/05/05	2	55.15	0	0.00	55.50	2	4,475	0.04%
2023/05/03	0	0.00	9	53.90	54.00	-9	4,957	-0.18%
2023/05/02	0	0.00	1	55.20	55.20	-1	5,159	-0.02%
2023/04/28	0	0.00	5	55.20	54.80	-5	5,471	-0.09%
2023/04/27	2	53.40	0	0.00	53.50	2	5,628	0.04%
2023/04/26	6	53.33	0	0.00	53.40	6	5,806	0.10%
2023/04/25	3	55.80	3	54.60	53.70	0	5,941	0.00%
2023/04/24	0.1	55.60	3	55.17	55.70	-2.9	6,023	-0.05%
2023/04/20	3	57.03	1	57.20	56.60	2	6,356	0.03%
2023/04/19	3	58.83	0	0.00	58.80	3	6,644	0.05%
2023/04/13	0	0.00	6	60.63	60.40	-6	7,369	-0.08%
2023/04/12	0	0.00	3	61.13	60.90	-3	7,350	-0.04%
2023/04/11	2	60.85	0	0.00	60.60	2	7,331	0.03%
2023/04/10	0	0.00	3	61.13	61.40	-3	7,302	-0.04%
2023/03/31	1	60.10	0	0.00	60.10	1	7,273	0.01%
2023/03/29	0	0.00	3	60.40	59.70	-3	7,286	-0.04%
2023/03/28	7	59.10	1	61.20	58.90	6	7,294	0.08%
2023/03/27	2	60.40	1	61.20	60.80	1	7,256	0.01%
2023/03/24	3	59.97	3	60.80	61.10	0	7,282	0.00%
2023/03/23	3	60.03	0	0.00	59.90	3	7,258	0.04%
2023/03/22	2	61.15	3	61.47	62.00	-1	7,190	-0.01%
2023/03/20	0	0.00	1	58.00	58.60	-1	7,338	-0.01%
2023/03/17	1	59.00	53	58.82	59.20	-52	7,294	-0.71%
2023/03/16	1	57.70	1	58.60	58.50	0	7,311	0.00%
2023/03/15	4	60.60	0	0.00	60.00	4	7,329	0.05%
2023/03/14	2	60.95	2	60.60	60.60	0	7,398	0.00%
2023/03/13	1	61.00	1	61.60	61.90	0	7,527	0.00%
2023/03/10	3	62.23	0.1	63.00	62.10	2.9	7,674	0.04%
2023/03/09	0	0.00	3	64.43	63.90	-3	8,054	-0.04%
2023/03/08	1	64.00	2	64.10	63.90	-1	8,235	-0.01%
2023/03/07	3	64.00	1	64.20	63.90	2	8,237	0.02%
2023/03/06	5	64.12	0	0.00	64.20	5	8,246	0.06%
2023/03/03	5	63.70	3	63.70	63.50	2	8,274	0.02%
2023/03/02	0	0.00	1	63.50	63.20	-1	8,317	-0.01%
2023/03/01	3	62.27	1	63.30	62.90	2	8,563	0.02%
2023/02/24	3	62.83	1	63.10	62.80	2	8,563	0.02%
2023/02/23	7.1	63.08	53	63.01	62.80	-45.9	8,536	-0.54%
2023/02/22	3	63.67	0	0.00	63.80	3	8,545	0.04%
2023/02/21	3	64.30	2	64.30	64.80	1	8,565	0.01%
2023/02/20	3	64.23	2	64.15	64.60	1	8,532	0.01%
2023/02/17	5	66.26	0.2	66.30	66.00	4.9	8,545	0.06%
2023/02/16	10.2	66.88	1	67.40	67.50	9.2	8,760	0.10%
2023/02/15	1	64.50	0	0.00	64.70	1	8,733	0.01%
2023/02/14	0.1	64.40	0	0.00	64.50	0.1	8,745	0.00%
2023/02/10	2	64.30	0.2	65.20	64.20	1.8	9,008	0.02%
2023/02/09	0	0.00	1.1	68.06	67.20	-1.1	9,288	-0.01%
2023/02/08	7	68.49	3	68.10	67.90	4	9,373	0.04%
2023/02/07	3	67.93	6	67.73	68.00	-3	9,417	-0.03%
2023/02/06	32.1	66.32	33	66.86	67.00	-1	9,664	-0.01%
2023/02/03	3	66.30	0.1	66.60	66.20	2.9	10,133	0.03%
2023/02/02	60	67.31	10	66.70	67.00	50	10,287	0.49%
2023/02/01	26	67.86	8.2	68.25	67.40	17.9	10,251	0.17%
2023/01/31	28	65.17	0	0.00	65.70	28	9,979	0.28%
2023/01/30	1	64.70	6	64.28	65.00	-5	9,923	-0.05%
2023/01/17	3	59.30	3	60.27	59.90	0	9,663	0.00%
2023/01/16	1	59.20	0	58.90	58.90	1	9,501	0.01%
2023/01/13	3.1	59.44	3	58.77	58.10	0.1	9,297	0.00%
2023/01/12	0	58.90	2	58.90	58.60	-2	9,133	-0.02%
2023/01/11	1	58.60	0	0.00	58.40	1	9,020	0.01%
2023/01/10	3	59.57	41	59.47	58.40	-38	8,905	-0.43%
2023/01/09	55	58.75	19	58.81	58.70	36	8,654	0.42%
2023/01/06	10	56.70	10	57.02	57.30	0	8,280	0.00%
2023/01/05	5	55.86	7.2	57.04	55.40	-2.2	8,005	-0.03%
2023/01/04	0.3	55.06	7	55.07	57.00	-6.7	7,697	-0.09%
2023/01/03	0	50.00	0	0.00	51.90	0	7,479	0.00%
2022/12/28	1	50.90	1	50.30	50.20	0	7,454	0.00%
2022/12/27	2	52.00	0	0.00	51.00	2	7,450	0.03%
2022/12/26	1	51.50	0	0.00	51.50	1	7,449	0.01%
2022/12/21	2	51.45	0	0.00	50.70	2	7,446	0.03%
2022/12/19	2	53.40	0	0.00	53.00	2	7,378	0.03%
2022/12/16	3	54.27	8	54.05	54.40	-5	7,359	-0.07%
2022/12/15	2	55.20	0	0.00	55.30	2	7,315	0.03%
2022/12/14	2	54.20	2	55.20	55.10	0	7,306	0.00%
2022/12/13	3	54.77	9	55.41	53.80	-6	7,264	-0.08%
2022/12/12	3	55.70	1	55.40	55.50	2	7,108	0.03%
2022/12/09	4.1	53.99	0	0.00	53.50	4.1	6,984	0.06%
2022/12/08	1	54.30	0	0.00	54.40	1	6,943	0.01%
2022/12/06	6.1	55.25	1.4	54.70	54.70	4.7	6,762	0.07%
2022/12/05	1	57.10	23	56.36	56.30	-22	6,642	-0.33%
2022/12/02	0	0.00	4	58.75	58.40	-4	6,480	-0.06%
2022/12/01	26	55.76	26.4	56.47	59.00	-0.4	6,298	-0.01%
2022/11/30	3.3	54.82	2.1	54.02	54.50	1.2	5,868	0.02%
2022/11/29	0	0.00	2	51.45	51.60	-2	5,662	-0.04%
2022/11/28	0	0.00	4	51.80	51.80	-4	5,630	-0.07%
2022/11/25	0	0.00	5	52.22	51.10	-5	5,600	-0.09%
2022/11/24	2	53.10	1	53.10	52.90	1	5,523	0.02%
2022/11/23	14.2	53.08	10	53.02	52.90	4.2	5,432	0.08%
2022/11/22	3.2	50.93	2	51.90	50.90	1.2	5,156	0.02%
2022/11/21	7	51.11	8	50.66	50.80	-1	5,109	-0.02%
2022/11/18	3.2	51.83	2	52.20	51.60	1.2	5,061	0.02%
2022/11/17	3	52.23	1	51.90	51.80	2	4,910	0.04%
2022/11/16	0	0.00	4	52.28	52.00	-4	4,802	-0.08%
2022/11/15	7	52.14	2	52.25	52.30	5	4,707	0.11%
2022/11/14	22	51.57	6.5	51.42	51.60	15.6	4,510	0.34%
2022/11/11	1	50.10	1	48.70	48.55	0	4,177	0.00%
2022/11/10	0	0.00	2	48.50	48.50	-2	4,045	-0.05%
2022/11/09	1	50.20	1	49.30	49.60	0	3,940	0.00%
2022/11/08	7	50.30	2	49.30	49.30	5	3,814	0.13%
2022/11/07	7	50.61	15	49.87	50.50	-8	3,587	-0.22%
2022/11/04	1	47.10	1	47.45	47.60	0	3,173	0.00%
2022/11/03	14	47.12	10	47.33	47.65	4	3,014	0.13%
2022/11/02	7	47.01	3	47.23	47.10	4	2,855	0.14%
2022/11/01	8	45.54	11.1	45.69	46.50	-3.1	2,519	-0.12%
2022/10/31	2	42.25	6	42.42	43.60	-4	1,885	-0.21%
2022/10/28	3	39.55	3	40.03	39.65	0	1,655	0.00%
2022/10/27	3	39.90	6	39.25	39.80	-3	1,532	-0.20%
2022/10/26	5	38.68	5	39.17	37.50	0	1,470	0.00%
2022/10/25	4	38.21	3	38.53	38.00	1	1,311	0.08%
2022/10/21	1	37.70	0	0.00	37.20	1	1,293	0.08%
2022/10/20	0	0.00	2	38.25	38.30	-2	1,313	-0.15%
2022/10/19	0.1	38.30	0	0.00	38.00	0.1	1,359	0.01%
2022/10/07	1	38.45	0	0.00	38.40	1	1,893	0.05%
2022/10/06	0	0.00	2.3	38.48	38.80	-2.3	1,939	-0.12%
2022/10/05	1	38.50	2	38.70	38.30	-1	1,984	-0.05%
2022/09/28	1	35.35	0	0.00	35.35	1	2,122	0.05%
2022/09/26	2	37.63	0	0.00	36.65	2	2,167	0.09%
2022/09/22	0	0.00	1.2	39.55	39.65	-1.2	2,220	-0.05%
2022/09/21	1	39.70	0	0.00	39.05	1	2,253	0.04%
2022/09/20	1	40.10	0	0.00	40.20	1	2,257	0.04%
2022/09/19	0	0.00	1	40.50	40.35	-1	2,274	-0.04%
2022/09/16	0.1	41.85	0	0.00	41.10	0.1	2,291	0.00%
2022/09/14	0	0.00	2	41.80	41.80	-2	2,381	-0.08%
2022/09/13	0	0.00	2	41.60	41.70	-2	2,416	-0.08%
2022/09/12	1	41.50	0	0.00	41.20	1	2,461	0.04%
2022/09/08	1	40.70	3	41.35	41.65	-2	2,500	-0.08%
2022/09/06	1	40.45	5	40.30	40.30	-4	2,502	-0.16%
2022/09/05	4	41.28	0	0.00	40.70	4	2,499	0.16%
2022/09/02	0	0.00	2	42.40	42.35	-2	2,485	-0.08%
2022/09/01	2	42.48	2	42.35	42.25	0	2,489	0.00%
2022/08/30	1	42.30	1	42.40	42.25	0	2,472	0.00%
2022/08/29	1	42.25	4	42.15	42.15	-3	2,473	-0.12%
2022/08/26	0	0.00	5.2	43.65	43.60	-5.2	2,463	-0.21%
2022/08/25	2	42.70	0	0.00	42.70	2	2,440	0.08%
2022/08/24	3	43.20	21	43.12	42.80	-18	2,441	-0.74%
2022/08/22	0	0.00	1	43.35	43.35	-1	2,499	-0.04%
2022/08/19	2	43.80	0	0.00	43.75	2	2,505	0.08%
2022/08/18	1	43.90	1	44.00	43.95	0	2,511	0.00%
2022/08/16	1	43.40	0	0.00	43.45	1	2,521	0.04%
2022/08/15	10	43.50	2.3	43.46	43.40	7.7	2,519	0.31%
2022/08/12	10	42.45	5	42.80	43.05	5	2,522	0.20%
2022/08/11	30	41.90	0	0.00	41.95	30	2,507	1.20%
2022/08/10	0	0.00	2	41.80	41.90	-2	2,505	-0.08%
2022/08/09	1	41.40	0	0.00	41.50	1	2,516	0.04%
2022/08/08	3.3	41.37	0	0.00	41.30	3.3	2,521	0.13%
2022/08/05	1	40.80	0	41.20	40.80	1	2,520	0.04%
2022/08/04	0	0.00	1	40.40	40.40	-1	2,527	-0.04%
2022/08/03	0	0.00	35	40.51	40.45	-35	2,530	-1.38%
2022/08/02	11	40.88	10	40.79	40.80	1	2,548	0.04%
2022/08/01	1	42.10	0	0.00	42.15	1	2,531	0.04%
2022/07/28	5	42.55	0	0.00	42.60	5	2,524	0.20%
2022/07/27	10	42.80	0	0.00	43.70	10	2,494	0.40%
2022/07/26	11	43.21	9	43.20	43.15	2	2,513	0.08%
2022/07/25	11	45.21	0	0.00	44.80	11	2,499	0.44%
2022/07/22	25	47.08	7.1	46.39	46.65	17.9	2,492	0.72%
2022/07/21	8	44.96	9	46.11	46.65	-1	2,306	-0.04%
2022/07/19	1.1	41.93	0	0.00	41.90	1.1	2,255	0.05%
2022/07/18	2	42.40	0	0.00	42.35	2	2,270	0.09%
2022/07/15	2	45.80	4	45.70	46.25	-2	2,216	-0.09%
2022/07/14	2	44.93	1	45.10	45.10	1	2,175	0.05%
2022/07/13	3	44.68	1	44.45	44.25	2	2,143	0.09%
2022/07/12	3	42.42	0	0.00	41.95	3	2,114	0.14%
2022/07/11	5	44.83	0	0.00	44.20	5	2,063	0.24%
2022/07/08	0.3	45.80	1	46.50	46.00	-0.7	2,033	-0.03%
2022/07/07	0	0.00	2	44.70	45.10	-2	2,001	-0.10%
2022/07/06	4	44.64	0	0.00	44.00	4	1,992	0.20%
2022/07/01	0	0.00	1	44.45	44.05	-1	1,946	-0.05%
2022/06/30	1	45.50	0	0.00	45.25	1	1,909	0.05%
2022/06/29	0	0.00	4	47.68	47.05	-4	1,868	-0.21%
2022/06/28	2	48.30	3	49.58	48.50	-1	1,840	-0.05%
2022/06/27	7	49.63	0	0.00	49.90	7	1,819	0.38%
2022/06/24	0.1	48.15	0	0.00	48.20	0.1	1,803	0.01%
2022/06/23	2	48.75	0	0.00	47.40	2	1,794	0.11%
2022/06/22	6	48.29	15	49.03	47.85	-9	1,777	-0.51%
2022/06/21	11	48.76	0	0.00	50.00	11	1,735	0.63%
2022/06/20	4	49.30	3	49.30	48.35	1	1,712	0.06%
2022/06/17	4	51.28	0	0.00	51.30	4	1,700	0.24%
2022/06/14	3	55.40	0	0.00	55.90	3	1,681	0.18%
2022/06/13	0	0.00	1	56.90	56.30	-1	1,694	-0.06%
2022/06/10	1	57.80	0	0.00	57.80	1	1,724	0.06%
2022/06/02	0	0.00	1	58.00	57.90	-1	1,802	-0.06%
2022/06/01	1	58.10	0	0.00	58.30	1	1,836	0.05%
2022/05/31	0	0.00	1	57.90	57.90	-1	1,850	-0.05%
2022/05/30	0	0.00	5	57.02	58.00	-5	1,871	-0.27%
2022/05/27	1	54.50	1.1	55.18	55.40	-0.1	1,845	-0.01%
2022/05/26	1	54.80	13	54.30	54.10	-12	1,874	-0.64%
2022/05/25	0	0.00	17	54.90	55.00	-17	1,982	-0.86%
2022/05/24	5	55.76	0	0.00	55.00	5	2,197	0.23%
2022/05/23	6	56.20	0	0.00	56.10	6	2,307	0.26%
2022/05/20	11	55.96	0	0.00	55.80	11	2,317	0.47%
2022/05/19	12	56.17	0	0.00	56.30	12	2,311	0.52%
2022/05/18	2.2	56.91	1	57.70	56.80	1.2	2,307	0.05%
2022/05/17	0	0.00	2	56.50	56.70	-2	2,285	-0.09%
2022/05/13	3	55.53	2	56.10	55.80	1	2,260	0.04%
2022/05/12	1	55.70	1	56.00	55.50	0	2,249	0.00%
2022/05/11	1	56.50	0	0.00	56.90	1	2,235	0.04%
2022/05/10	1	55.30	4	55.30	57.90	-3	2,266	-0.13%
2022/05/09	2	58.45	4	58.80	57.50	-2	2,252	-0.09%
2022/05/06	5	59.14	0	0.00	60.40	5	2,244	0.22%
2022/05/05	1	60.70	2	61.15	60.60	-1	2,255	-0.04%
2022/05/04	2	59.65	3	59.33	59.80	-1	2,296	-0.04%
2022/05/03	3	58.13	2	59.30	58.60	1	2,298	0.04%
2022/04/28	2	57.85	0	0.00	58.00	2	2,300	0.09%
2022/04/27	4	57.40	2	58.35	59.50	2	2,277	0.09%
2022/04/25	3	61.10	0	0.00	60.50	3	2,256	0.13%
2022/04/22	3	64.60	0	0.00	64.40	3	2,228	0.13%
2022/04/20	0	0.00	0.2	65.80	66.70	-0.2	2,240	-0.01%
2022/04/19	1	65.90	0	0.00	65.80	1	2,257	0.04%
2022/04/18	1	66.10	0	0.00	66.00	1	2,273	0.04%
2022/04/12	1	67.80	0	0.00	68.00	1	2,429	0.04%
2022/04/11	1	69.20	0	0.00	68.60	1	2,456	0.04%
2022/04/08	0.3	70.60	0	0.00	70.60	0.3	2,467	0.01%
2022/03/25	0	0.00	3	73.40	73.00	-3	3,130	-0.10%
2022/03/23	0	72.70	1	72.50	72.60	-1	3,210	-0.03%
2022/03/22	1	72.70	1	72.60	72.70	0	3,236	0.00%
2022/03/21	1	71.20	0	0.00	71.40	1	3,239	0.03%
2022/03/18	1	70.40	0	0.00	71.40	1	3,312	0.03%
2022/03/17	1	70.80	9	70.52	70.90	-8	3,316	-0.24%
2022/03/16	0	69.70	1	68.50	68.80	-1	3,351	-0.03%
2022/03/15	4	69.03	3	68.93	68.80	1	3,369	0.03%
2022/03/14	1	70.60	0	0.00	70.60	1	3,381	0.03%
2022/03/11	8	70.64	0	0.00	70.80	8	3,477	0.23%
2022/03/10	15	71.90	0	0.00	71.30	15	3,491	0.43%
2022/03/09	1	70.80	0	0.00	70.90	1	3,527	0.03%
2022/03/08	0	0.00	2	71.50	70.10	-2	3,573	-0.06%
2022/03/07	5	71.02	2	71.30	70.90	3	3,618	0.08%
2022/03/03	0	0.00	1	75.50	74.50	-1	3,723	-0.03%
2022/03/02	1	75.30	4	75.23	75.20	-3	3,791	-0.08%
2022/03/01	1	74.60	2	74.80	75.40	-1	3,833	-0.03%
2022/02/25	7	75.61	9	75.00	75.00	-2	3,886	-0.05%
2022/02/24	6	74.53	18	75.06	74.20	-12	4,011	-0.30%
2022/02/23	3	72.93	4	72.78	74.20	-1	4,011	-0.02%
2022/02/22	7	70.14	0	0.00	70.00	7	3,988	0.18%
2022/02/21	1	71.60	0	0.00	71.50	1	4,158	0.02%
2022/02/17	0	0.00	1	71.10	70.90	-1	5,207	-0.02%
2022/02/16	1	71.20	0	0.00	70.80	1	5,801	0.02%
2022/02/15	1	70.90	1	70.10	70.10	0	5,861	0.00%
2022/02/11	0	0.00	2	72.00	72.00	-2	6,038	-0.03%
2022/02/10	0	0.00	1	73.60	73.00	-1	6,225	-0.02%
2022/02/09	2.1	72.18	1	72.20	72.20	1.1	6,242	0.02%
2022/02/08	0	0.00	3	70.70	71.50	-3	6,346	-0.05%
2022/02/07	3	69.70	1	68.10	69.70	2	6,412	0.03%
2022/01/26	2.1	67.77	1	68.70	67.50	1.1	6,444	0.02%
2022/01/24	2	69.30	0	0.00	69.80	2	6,667	0.03%
2022/01/20	30	71.73	30	71.30	71.90	0	6,844	0.00%
2022/01/19	1	72.20	0	0.00	72.20	1	6,881	0.01%
2022/01/18	2	74.10	0	0.00	73.40	2	6,994	0.03%
2022/01/17	0	74.00	0	0.00	73.80	0	7,053	0.00%
2022/01/13	0	0.00	8	73.80	73.70	-8	7,171	-0.11%
2022/01/12	0	0.00	0.2	73.00	72.20	-0.2	7,299	0.00%
2022/01/11	6	72.98	0	0.00	72.70	6	7,345	0.08%
2022/01/10	1	72.80	0	0.00	73.90	1	7,484	0.01%
2022/01/07	3	73.63	13	74.00	73.50	-10	7,675	-0.13%
2022/01/06	15	75.19	2	75.00	75.30	13	7,663	0.17%
2022/01/04	2	77.80	0	0.00	77.30	2	7,696	0.03%
2022/01/03	0	0.00	1	78.00	77.30	-1	7,732	-0.01%
2021/12/30	2	77.25	0	0.00	77.10	2	7,817	0.03%
2021/12/28	2	77.70	0	0.00	77.60	2	8,059	0.02%
2021/12/27	1	77.70	0	0.00	77.60	1	8,168	0.01%
2021/12/24	0	0.00	1	78.50	78.40	-1	8,290	-0.01%
2021/12/23	1.3	78.46	4	78.08	78.40	-2.8	8,387	-0.03%
2021/12/22	0	0.00	2	76.75	77.10	-2	8,527	-0.02%
2021/12/21	0	0.00	15	74.45	75.00	-15	9,313	-0.16%
2021/12/20	14	74.13	1	73.10	73.10	13	9,674	0.13%
2021/12/17	2	74.70	0	0.00	74.90	2	9,822	0.02%
2021/12/16	0	0.00	5	75.88	75.90	-5	9,836	-0.05%
2021/12/15	7	75.31	5	75.46	74.80	2	9,853	0.02%
2021/12/14	2	75.30	19	75.25	75.20	-17	9,905	-0.17%
2021/12/13	2	74.85	0	0.00	75.10	2	9,860	0.02%
2021/12/10	2	74.10	0	0.00	74.40	2	10,038	0.02%
2021/12/09	1	75.60	0	0.00	75.20	1	10,000	0.01%
2021/12/08	2.1	76.84	0	0.00	76.20	2.1	10,010	0.02%
2021/12/07	10	77.27	4	77.70	76.60	6	10,001	0.06%
2021/12/06	2	75.80	0	0.00	76.00	2	10,060	0.02%
2021/12/03	3	76.40	0	0.00	76.60	3	10,082	0.03%
2021/12/02	0	0.00	8	75.88	75.50	-8	10,112	-0.08%
2021/12/01	10	75.45	0	0.00	75.30	10	10,105	0.10%
2021/11/30	1	76.10	1	77.70	76.90	0	10,062	0.00%
2021/11/29	3	74.93	2	76.30	76.30	1	10,057	0.01%
2021/11/26	3	76.90	13	76.55	75.90	-10	9,995	-0.10%
2021/11/25	2	78.85	12	78.88	78.70	-10	9,949	-0.10%
2021/11/24	2	79.10	2	79.40	79.70	0	9,979	0.00%
2021/11/23	9	79.89	18	78.85	78.80	-9	10,081	-0.09%
2021/11/22	1.1	80.13	6	81.20	83.00	-4.9	9,931	-0.05%
2021/11/19	4	79.23	1	79.30	79.10	3	9,795	0.03%
2021/11/18	10	78.77	0	0.00	78.10	10	9,812	0.10%
2021/11/17	45	80.66	10.2	80.21	79.80	34.8	9,727	0.36%
2021/11/16	37	85.28	95	83.92	80.50	-58	9,651	-0.60%
2021/11/15	4	81.23	17.1	82.90	83.90	-13.1	8,911	-0.15%
2021/11/12	1	76.30	0	0.00	76.30	1	8,640	0.01%
2021/11/11	1	75.80	0	0.00	75.40	1	8,744	0.01%
2021/11/10	10	75.87	0	0.00	76.10	10	8,994	0.11%
2021/11/09	30	76.12	3	76.27	77.00	27	9,006	0.30%
2021/11/08	2	74.60	4	74.58	74.00	-2	8,860	-0.02%
2021/11/05	9	74.72	50	74.81	74.50	-41	8,942	-0.46%
2021/11/04	56	76.80	4	76.65	75.20	52	8,981	0.58%
2021/11/03	0	0.00	1	74.30	74.80	-1	9,139	-0.01%
2021/11/02	17	75.22	5	76.30	73.80	12	9,260	0.13%
2021/11/01	2	76.90	9	76.51	76.90	-7	9,253	-0.08%
2021/10/29	0	0.00	4	74.60	74.70	-4	9,759	-0.04%
2021/10/28	12	74.14	1.2	73.52	72.60	10.8	10,246	0.11%
2021/10/27	1	74.40	0	0.00	75.40	1	10,312	0.01%
2021/10/26	6.1	75.68	4	75.85	74.70	2.1	10,317	0.02%
2021/10/25	1	75.60	0	0.00	75.70	1	10,226	0.01%
2021/10/22	3.1	73.85	3	74.27	74.20	0.1	10,271	0.00%
2021/10/20	2	76.15	2	75.80	74.70	0	10,274	0.00%
2021/10/19	1	73.20	1	73.70	74.20	0	10,319	0.00%
2021/10/18	4.1	73.83	6	73.38	74.00	-2	10,566	-0.02%
2021/10/15	5	71.46	7	72.56	73.40	-2	10,569	-0.02%
2021/10/14	1	67.20	1.1	68.06	68.20	-0.1	10,520	0.00%
2021/10/13	1	67.10	0	0.00	66.50	1	10,558	0.01%
2021/10/12	0	0.00	7	69.30	69.10	-7	10,571	-0.07%
2021/10/08	1	70.70	2	71.50	71.00	-1	10,617	-0.01%
2021/10/07	0	0.00	5	70.12	70.20	-5	10,683	-0.05%
2021/10/06	5	68.62	3	69.60	67.90	2	11,044	0.02%
2021/10/05	4	64.45	7	65.51	67.60	-3	11,074	-0.03%
2021/10/04	13.1	68.22	0	0.00	66.00	13.1	11,062	0.12%
2021/10/01	0.1	73.80	0	0.00	71.10	0.1	10,969	0.00%
2021/09/30	0	0.00	21	75.61	75.40	-21	10,879	-0.19%
2021/09/29	12	77.05	1	78.00	73.90	11	10,816	0.10%
2021/09/28	13	82.85	27	81.77	80.20	-14	10,680	-0.13%
2021/09/27	30	79.10	10.1	79.73	79.90	19.9	9,841	0.20%
2021/09/24	7	76.46	10.2	73.96	75.70	-3.2	9,525	-0.03%
2021/09/23	0	0.00	2	73.00	73.00	-2	9,417	-0.02%
2021/09/22	0	0.00	1	71.30	71.50	-1	9,438	-0.01%
2021/09/17	7	73.19	9	73.14	73.50	-2	9,470	-0.02%
2021/09/16	4	71.80	3	72.47	72.60	1	9,454	0.01%
2021/09/15	6	72.15	5	73.18	71.50	1	9,509	0.01%
2021/09/14	1	71.80	4	71.75	71.50	-3	9,469	-0.03%
2021/09/13	3	72.23	4	72.38	71.70	-1	9,632	-0.01%
2021/09/10	1	71.90	2	72.05	72.70	-1	9,877	-0.01%
2021/09/09	7	71.81	5	71.84	72.20	2	10,071	0.02%
2021/09/08	7.1	69.95	3	69.87	69.60	4.1	10,401	0.04%
2021/09/07	5	70.54	6	69.93	70.30	-1	11,177	-0.01%
2021/09/06	5	71.34	12	73.29	71.30	-7	11,699	-0.06%
2021/09/03	11	72.05	0	0.00	72.10	11	11,964	0.09%
2021/09/02	4.1	73.00	1	73.20	71.90	3.1	12,347	0.03%
2021/09/01	1	74.00	4	73.73	73.70	-3	12,590	-0.02%
2021/08/31	4	72.55	0	0.00	72.80	4	12,590	0.03%
2021/08/30	3	73.83	1	73.90	73.40	2	12,648	0.02%
2021/08/27	61	72.60	62	72.71	73.70	-1	12,604	-0.01%
2021/08/26	0	72.00	0	0.00	71.70	0	12,512	0.00%
2021/08/25	0	0.00	201	68.96	70.50	-201	12,632	-1.59%	大賣/鉅額交易
2021/08/24	202	70.10	0	0.00	70.00	202	12,652	1.60%	大買/鉅額交易
2021/08/23	1	69.50	2	70.55	71.50	-1	12,669	-0.01%
2021/08/20	2	68.80	5	69.74	68.20	-3	12,712	-0.02%
2021/08/19	4	70.70	8	71.44	69.30	-4	12,867	-0.03%
2021/08/18	16	72.36	5	72.92	73.90	11	12,851	0.09%
2021/08/17	10.1	75.45	5	76.40	73.80	5.1	12,837	0.04%
2021/08/16	14	76.19	0	0.00	74.90	14	12,983	0.11%
2021/08/13	6	82.33	11	83.05	82.90	-5	12,988	-0.04%
2021/08/12	2	83.35	8	83.96	84.30	-6	13,191	-0.05%
2021/08/11	7	85.06	2	85.20	84.50	5	13,585	0.04%
2021/08/10	2	84.15	5	85.22	85.40	-3	13,665	-0.02%
2021/08/09	7	87.31	6.1	88.04	84.10	0.9	13,730	0.01%
2021/08/06	4	88.05	3	88.10	88.00	1	13,816	0.01%
2021/08/05	3	87.87	6	88.37	87.30	-3	13,821	-0.02%
2021/08/04	18	88.38	25	87.71	89.10	-7	14,081	-0.05%
2021/08/03	5	86.62	17	86.86	87.50	-12	13,658	-0.09%
2021/08/02	1	78.80	7	82.09	83.30	-6	13,151	-0.05%
2021/07/30	1.1	80.43	1	80.30	79.10	0.1	13,152	0.00%
2021/07/28	4	77.68	3	78.33	77.80	1	13,621	0.01%
2021/07/27	2	81.85	4	83.03	80.00	-2	13,719	-0.01%
2021/07/26	2	81.00	0	0.00	81.20	2	13,875	0.01%
2021/07/23	8	83.14	14	83.24	82.10	-6	13,994	-0.04%
2021/07/22	18	81.75	17	81.62	81.40	1	13,930	0.01%
2021/07/21	3	77.90	0	0.00	75.90	3	13,746	0.02%
2021/07/20	4	79.13	1	78.50	76.90	3	13,750	0.02%
2021/07/19	1	80.70	1	80.30	80.50	0	13,833	0.00%
2021/07/16	3	81.80	2	82.80	81.40	1	14,247	0.01%
2021/07/15	14	81.54	0	0.00	81.70	14	14,505	0.10%
2021/07/14	8	82.40	2	82.90	82.50	6	14,695	0.04%
2021/07/13	3	85.67	15	85.87	83.70	-12	14,884	-0.08%
2021/07/12	4	83.75	1	86.00	83.20	3	14,678	0.02%
2021/07/09	0.1	84.10	12	82.92	84.50	-12	14,692	-0.08%
2021/07/08	6	83.55	3	84.73	83.20	3	14,792	0.02%
2021/07/07	5	83.16	3	83.80	82.80	2	14,932	0.01%
2021/07/06	2	82.85	1	85.00	83.00	1	15,022	0.01%
2021/07/05	0	0.00	9	83.58	85.10	-9	15,176	-0.06%
2021/07/02	9	81.24	1	80.60	82.00	8	15,175	0.05%
2021/07/01	13	81.35	13	83.24	80.70	0	15,341	0.00%
2021/06/30	14	82.19	1	83.10	81.50	13	15,632	0.08%
2021/06/29	14	83.61	1	83.00	82.80	13	15,724	0.08%
2021/06/28	3	84.20	6	83.80	84.80	-3	16,256	-0.02%
2021/06/25	7	83.09	7	83.00	82.70	0	16,444	0.00%
2021/06/24	4	83.55	0	0.00	83.50	4	16,969	0.02%
2021/06/23	4	84.15	8	84.56	84.80	-4	17,087	-0.02%
2021/06/22	8	82.94	4	83.48	83.00	4	17,247	0.02%
2021/06/21	8	83.23	4	82.85	82.40	4	17,979	0.02%
2021/06/18	9.1	88.03	5	87.90	87.60	4.1	18,581	0.02%
2021/06/17	24	88.83	28	89.30	88.90	-4	18,730	-0.02%
2021/06/16	34	90.01	33.1	90.13	88.90	0.9	18,628	0.00%
2021/06/15	24	86.53	17.1	86.36	86.20	6.9	18,381	0.04%
2021/06/11	4	83.13	13	82.94	82.60	-9	18,677	-0.05%
2021/06/10	12	80.34	15	81.76	82.50	-3	18,508	-0.02%
2021/06/09	3	79.03	32	79.08	80.30	-29	18,181	-0.16%
2021/06/08	13	76.52	13	76.30	77.00	0	17,994	0.00%
2021/06/07	21	76.78	5	77.82	76.40	16	18,105	0.09%
2021/06/04	0.1	76.00	1	76.20	76.20	-0.9	18,079	0.00%
2021/06/03	5	76.20	1	77.10	76.80	4	18,237	0.02%
2021/06/02	11	77.69	4	76.33	76.10	7	18,457	0.04%
2021/06/01	13	79.65	5	79.34	79.50	8	18,353	0.04%
2021/05/28	5	81.86	1	82.50	80.90	4	18,411	0.02%
2021/05/27	13	80.80	18	81.21	81.30	-5	18,468	-0.03%
2021/05/26	13	78.15	7	79.40	80.00	6	18,319	0.03%
2021/05/25	14	80.91	0	0.00	78.50	14	18,359	0.08%
2021/05/24	7	75.97	16	77.18	78.20	-9	18,270	-0.05%
2021/05/21	16	76.53	50	75.85	75.50	-34	18,138	-0.19%
2021/05/20	25	75.65	17	77.16	74.00	8	18,249	0.04%
2021/05/19	8	75.45	11	76.47	78.60	-3	18,154	-0.02%
2021/05/18	20	68.15	20	70.60	71.80	0	18,103	0.00%
2021/05/17	9	69.46	7	69.63	66.50	2	18,788	0.01%
2021/05/14	7.1	72.73	5	72.24	73.80	2.1	20,041	0.01%
2021/05/12	13	70.44	11	69.75	65.70	2	19,943	0.01%
2021/05/11	8	71.73	23	72.67	70.00	-15	20,097	-0.07%
2021/05/10	19	71.75	6	72.80	71.40	13	20,196	0.06%
2021/05/07	26	73.25	0	0.00	72.10	26	20,804	0.12%
2021/05/06	4	73.80	0	0.00	73.50	4	20,847	0.02%
2021/05/05	4	71.08	2	70.70	70.20	2	20,768	0.01%
2021/05/04	5	67.42	3.1	68.73	67.30	1.9	21,129	0.01%
2021/05/03	3	76.10	0	0.00	74.70	3	21,321	0.01%
2021/04/29	6	80.78	15	82.58	83.00	-9	21,377	-0.04%
2021/04/28	6	81.33	1	83.80	80.00	5	21,438	0.02%
2021/04/27	9.2	82.06	9	83.13	81.80	0.2	21,401	0.00%
2021/04/26	7	81.57	1	81.10	81.10	6	21,350	0.03%
2021/04/23	10	84.36	7.2	85.04	82.80	2.8	21,429	0.01%
2021/04/22	1	89.10	0	0.00	85.20	1	21,344	0.00%
2021/04/21	5	83.24	12	83.15	84.30	-7	20,986	-0.03%
2021/04/20	8	81.30	2	81.10	81.30	6	20,862	0.03%
2021/04/19	2	78.90	3	80.50	80.10	-1	20,734	0.00%
2021/04/16	8	79.10	1	78.40	77.80	7	20,537	0.03%
2021/04/15	5	74.60	17	75.81	78.00	-12	20,348	-0.06%
2021/04/14	13.2	73.34	14	75.85	75.30	-0.8	20,297	0.00%
2021/04/13	11.1	74.54	1	75.40	74.00	10.1	20,402	0.05%
2021/04/09	6	81.22	8	80.90	79.00	-2	20,588	-0.01%
2021/04/08	1	80.50	0	0.00	79.80	1	20,616	0.00%
2021/04/07	6	79.18	1.5	80.50	79.50	4.5	20,634	0.02%
2021/04/06	12	80.37	18	80.21	81.10	-6	20,773	-0.03%
2021/04/01	5	75.90	3	76.27	75.50	2	21,171	0.01%
2021/03/31	17	75.81	27	75.96	75.80	-10	21,598	-0.05%
2021/03/30	20	73.37	13	73.62	73.10	7	22,568	0.03%
2021/03/29	5	73.04	9	71.73	72.40	-4	22,798	-0.02%
2021/03/26	6	68.87	24	69.63	69.00	-18	22,533	-0.08%
2021/03/25	2	70.60	1	68.10	68.00	1	22,491	0.00%
2021/03/24	35	71.21	31	71.45	70.20	4	22,209	0.02%
2021/03/23	23	68.48	43.2	69.73	70.80	-20.2	21,339	-0.09%
2021/03/22	27	64.70	27	65.09	65.30	0	20,493	0.00%
2021/03/19	10	63.20	30	64.04	63.40	-20	20,159	-0.10%
2021/03/18	6.2	64.89	3.3	64.71	63.10	2.9	19,809	0.01%
2021/03/17	26	63.99	9	63.07	64.60	17	19,342	0.09%
2021/03/16	30	60.33	5	60.58	60.30	25	18,592	0.13%
2021/03/12	1	59.60	0	0.00	58.60	1	18,490	0.01%
2021/03/11	3.1	58.38	5	59.22	59.90	-1.9	18,523	-0.01%
2021/03/10	2	57.65	3	57.43	57.60	-1	18,503	-0.01%
2021/03/09	3	56.40	3	56.53	56.90	0	18,499	0.00%
2021/03/08	9	59.14	9	59.39	58.40	0	18,414	0.00%
2021/03/05	3	56.27	4	56.18	56.40	-1	18,256	-0.01%
2021/03/04	4	57.55	0	0.00	56.40	4	18,282	0.02%
2021/03/03	7	56.77	8	57.45	58.40	-1	18,247	-0.01%
2021/02/26	4	57.70	2	58.00	59.30	2	18,657	0.01%
2021/02/25	11	59.05	15	59.28	58.70	-4	18,873	-0.02%
2021/02/24	14.1	59.34	8	59.36	58.50	6.1	18,808	0.03%
2021/02/23	2	60.85	3	61.00	60.80	-1	18,742	-0.01%
2021/02/22	6	63.08	3	63.17	61.50	3	18,702	0.02%
2021/02/19	37	60.69	9	60.62	61.40	28	18,460	0.15%
2021/02/18	10	60.99	8	61.21	60.60	2	18,605	0.01%
2021/02/17	8	60.89	8	62.41	62.50	0	19,117	0.00%
2021/02/05	24	57.58	33	57.83	57.90	-9	18,671	-0.05%
2021/02/04	2	54.55	22	54.28	54.00	-20	17,802	-0.11%
2021/02/03	11	54.33	24	54.50	53.60	-13	17,791	-0.07%
2021/02/02	14	55.16	8	54.59	55.20	6	17,572	0.03%
2021/02/01	10	53.54	6	53.48	53.70	4	17,009	0.02%
2021/01/29	35	55.40	28	53.62	51.90	7	16,705	0.04%
2021/01/28	6.1	54.57	1	52.80	52.80	5.1	15,996	0.03%
2021/01/27	3	54.30	0	0.00	53.80	3	15,772	0.02%
2021/01/26	0	0.00	3	54.53	54.10	-3	15,546	-0.02%
2021/01/25	1	53.90	9	54.18	54.00	-8	14,918	-0.05%
2021/01/22	3	51.07	0	0.00	52.10	3	14,523	0.02%
2021/01/21	1	49.90	1	50.20	50.50	0	14,213	0.00%
2021/01/20	0	0.00	7	46.56	46.90	-7	13,985	-0.05%
2021/01/19	26	48.00	0	0.00	47.95	26	13,887	0.19%
2021/01/18	2	47.90	0	0.00	48.10	2	13,843	0.01%
2021/01/15	7	50.20	2	50.50	50.10	5	13,596	0.04%
2021/01/14	7	51.96	1	52.50	52.50	6	13,422	0.04%
2021/01/13	0	0.00	2	53.00	53.20	-2	13,293	-0.02%
2021/01/12	2	50.20	0	0.00	50.40	2	13,148	0.02%
2021/01/11	0	0.00	1	53.00	52.60	-1	12,997	-0.01%
2021/01/06	6	53.58	6	51.90	51.40	0	12,634	0.00%
2021/01/05	16	53.98	25	54.10	53.40	-9	12,302	-0.07%
2021/01/04	8	52.86	13	52.69	52.70	-5	11,872	-0.04%
2020/12/31	0	0.00	1	52.00	53.30	-1	11,712	-0.01%
2020/12/30	0	0.00	1	53.10	52.90	-1	11,421	-0.01%
2020/12/29	12	53.85	5	54.72	54.60	7	11,222	0.06%
2020/12/28	20	53.92	20	54.66	55.50	0	10,862	0.00%
2020/12/25	32	52.51	34	52.84	51.80	-2	10,069	-0.02%
2020/12/24	51	50.82	57	51.42	51.50	-6	9,435	-0.06%
2020/12/23	3	48.48	21	48.80	48.80	-18	7,858	-0.23%
2020/12/22	10	45.35	13	46.05	44.40	-3	7,373	-0.04%
2020/12/21	7	44.76	10	44.95	45.10	-3	7,047	-0.04%
2020/12/18	1	43.40	0	0.00	43.45	1	6,902	0.01%
2020/12/16	2	43.15	0	0.00	42.85	2	6,903	0.03%
2020/12/15	1	42.15	0	0.00	41.90	1	6,927	0.01%
2020/12/11	2	41.85	1	41.80	42.50	1	6,994	0.01%
2020/12/09	0	0.00	1	44.70	44.70	-1	6,787	-0.01%
2020/12/08	1	45.15	5	44.59	45.25	-4	6,732	-0.06%
2020/12/07	21	44.86	16	44.95	44.85	5	6,676	0.07%
2020/12/04	19	46.13	4	45.99	46.20	15	6,565	0.23%
2020/12/03	2	45.43	0	0.00	45.20	2	6,440	0.03%
2020/12/02	1	45.75	6	45.43	45.50	-5	6,364	-0.08%
2020/12/01	2	45.00	0	0.00	44.95	2	6,252	0.03%
2020/11/30	30	46.00	0	0.00	45.85	30	6,096	0.49%
2020/11/27	0	0.00	1	46.15	46.05	-1	5,956	-0.02%
2020/11/26	0	0.00	27	47.08	46.50	-27	5,867	-0.46%
2020/11/25	20	45.20	20	45.70	46.00	0	5,354	0.00%
2020/11/24	1	46.30	0	0.00	44.45	1	5,108	0.02%
2020/11/20	1	44.90	0	0.00	44.45	1	4,694	0.02%
2020/11/19	4	45.04	4	44.95	45.20	0	4,544	0.00%
2020/11/18	8	45.00	9	44.94	45.00	-1	4,419	-0.02%
2020/11/17	1	44.95	2	45.13	44.50	-1	4,216	-0.02%
2020/11/16	22	45.05	43	45.40	44.50	-21	3,939	-0.53%
2020/11/13	0	0.00	3	42.78	42.90	-3	3,069	-0.10%
2020/11/12	0	0.00	8	42.46	41.90	-8	2,611	-0.31%
2020/11/11	0	0.00	9	39.84	40.70	-9	2,016	-0.45%
2020/11/04	0	0.00	3	38.70	38.70	-3	1,921	-0.16%
2020/11/02	3	37.70	0	0.00	38.50	3	1,988	0.15%
2020/10/30	0	0.00	1	38.70	38.30	-1	2,010	-0.05%
2020/10/28	19	38.35	20	38.71	38.35	-1	2,055	-0.05%
2020/10/21	1	38.25	0	0.00	37.95	1	2,274	0.04%
2020/10/20	0	0.00	5	38.59	38.10	-5	2,295	-0.22%
2020/10/15	0	0.00	2	37.15	37.15	-2	2,325	-0.09%
2020/10/13	1	36.40	0	0.00	36.45	1	2,382	0.04%
2020/10/08	3	37.13	0	0.00	37.05	3	2,412	0.12%
2020/10/07	3	37.10	0	0.00	37.25	3	2,440	0.12%
2020/09/24	0	0.00	1	37.70	37.75	-1	2,872	-0.03%
2020/09/22	1	38.20	0	0.00	38.20	1	2,992	0.03%
2020/09/21	42	38.71	20	38.80	38.70	22	3,083	0.71%
2020/09/18	2	40.45	20	40.40	39.30	-18	3,137	-0.57%
2020/09/17	2	40.65	6	40.80	40.60	-4	3,125	-0.13%
2020/09/16	0	0.00	2	39.70	39.70	-2	3,050	-0.07%
2020/09/15	1	39.35	1	39.65	39.40	0	3,060	0.00%
2020/09/09	1	38.40	2	38.40	39.00	-1	3,282	-0.03%
2020/09/08	0	0.00	0.2	38.20	38.15	-0.2	3,281	0.00%
2020/09/03	0	0.00	1	38.20	38.30	-1	3,473	-0.03%
2020/08/28	1	37.70	0	0.00	37.75	1	3,741	0.03%
2020/08/26	2	38.05	0	0.00	38.05	2	3,815	0.05%
2020/08/24	1	38.00	1	37.65	38.20	0	3,868	0.00%
2020/08/21	0	0.00	2	36.83	37.00	-2	3,954	-0.05%
2020/08/20	4	37.01	0	0.00	36.05	4	4,025	0.10%
2020/08/18	1	39.05	0	0.00	39.05	1	4,106	0.02%
2020/08/17	0	0.00	1	39.20	39.40	-1	4,145	-0.02%
2020/08/14	0	0.00	1	39.30	39.15	-1	4,210	-0.02%
2020/08/11	0	0.00	3	39.48	39.65	-3	4,471	-0.07%
2020/08/10	1	40.45	0	0.00	40.10	1	4,604	0.02%
2020/08/05	1	41.50	3	41.20	41.20	-2	5,014	-0.04%
2020/07/31	0	0.00	2	41.10	41.15	-2	5,644	-0.04%
2020/07/30	0	0.00	2	40.60	40.90	-2	5,952	-0.03%
2020/07/29	1	38.80	8	39.00	39.10	-7	6,042	-0.12%
2020/07/28	15	38.82	18	39.38	38.50	-3	6,369	-0.05%
2020/07/27	1	40.25	1	39.75	39.80	0	6,722	0.00%
2020/07/24	1	40.20	0	0.00	40.05	1	6,856	0.01%
2020/07/23	2	41.00	0	0.00	40.85	2	6,857	0.03%
2020/07/21	0	0.00	2	40.28	40.25	-2	6,835	-0.03%
2020/07/20	0	0.00	10	39.16	39.80	-10	6,826	-0.15%
2020/07/17	2	40.03	4	40.30	39.70	-2	6,825	-0.03%
2020/07/15	41	40.69	15	41.10	40.30	26	6,823	0.38%
2020/07/14	1	41.35	1	40.70	40.60	0	6,846	0.00%
2020/07/13	0	0.00	3	40.35	40.90	-3	6,834	-0.04%
2020/07/10	0	0.00	5	40.50	40.10	-5	6,865	-0.07%
2020/07/09	0	0.00	2	41.30	41.20	-2	6,897	-0.03%
2020/07/08	0	0.00	1	41.85	41.70	-1	6,989	-0.01%
2020/07/07	10	42.00	15	41.99	42.00	-5	6,965	-0.07%
2020/07/06	6	41.79	3	41.63	41.75	3	6,931	0.04%
2020/07/03	0	0.00	1	40.90	40.90	-1	6,929	-0.01%
2020/07/02	12	41.15	1	41.35	41.15	11	6,967	0.16%
2020/07/01	1	42.00	0	0.00	41.65	1	6,887	0.01%
2020/06/30	1	41.50	11	41.77	41.85	-10	6,845	-0.15%
2020/06/23	0	0.00	13	42.63	42.70	-13	6,670	-0.19%
2020/06/22	22	42.69	0	0.00	42.45	22	6,647	0.33%
2020/06/19	0	0.00	1	42.60	42.85	-1	6,669	-0.01%
2020/06/18	3	43.05	5	43.25	42.85	-2	6,667	-0.03%
2020/06/17	5	42.65	19	42.58	42.95	-14	6,597	-0.21%
2020/06/12	0	0.00	1	40.90	41.50	-1	6,634	-0.02%
2020/06/11	2	42.30	6	41.10	40.90	-4	6,651	-0.06%
2020/06/10	4	42.61	3	42.35	42.45	1	6,623	0.02%
2020/06/09	3	42.80	4	42.54	42.30	-1	6,697	-0.01%
2020/06/08	5	42.57	0	0.00	42.25	5	6,808	0.07%
2020/06/05	1	42.70	0	0.00	42.65	1	6,766	0.01%
2020/06/04	1	42.45	1	42.30	42.65	0	6,762	0.00%
2020/06/03	8	41.99	12	41.96	41.90	-4	6,728	-0.06%
2020/06/02	1	41.70	6	42.09	41.50	-5	6,800	-0.07%
2020/06/01	6	41.50	0	0.00	41.75	6	6,870	0.09%
2020/05/29	5	41.00	1	40.90	40.95	4	6,863	0.06%
2020/05/28	3	41.58	0	0.00	40.60	3	6,904	0.04%
2020/05/27	3	42.17	2	42.00	41.85	1	6,848	0.01%
2020/05/26	12	41.66	1	42.25	42.25	11	6,841	0.16%
2020/05/25	1	41.50	1	41.55	41.55	0	6,753	0.00%
2020/05/22	5	41.50	0	0.00	41.15	5	6,717	0.07%
2020/05/21	2	41.40	1	41.85	41.90	1	6,697	0.01%
2020/05/20	0	0.00	1	41.15	40.95	-1	6,702	-0.01%
2020/05/19	1	41.20	2	41.48	41.85	-1	6,669	-0.01%
2020/05/18	1	40.00	1	41.00	40.20	0	6,592	0.00%
2020/05/15	2	42.08	3	42.48	41.90	-1	6,449	-0.02%
2020/05/14	23	42.28	6	42.79	41.30	17	6,348	0.27%
2020/05/13	1	42.95	2	43.15	42.95	-1	6,213	-0.02%
2020/05/12	3	44.33	10	44.60	43.70	-7	6,141	-0.11%
2020/05/11	15	44.50	21	44.25	44.20	-6	5,978	-0.10%
2020/05/08	1	41.85	0	0.00	42.30	1	5,640	0.02%
2020/05/07	6	42.96	8	42.46	42.30	-2	5,486	-0.04%
2020/05/06	15	42.42	23	42.18	41.75	-8	5,362	-0.15%
2020/05/05	7	41.11	13	41.15	40.80	-6	5,071	-0.12%
2020/05/04	10	40.46	7	40.74	41.50	3	4,899	0.06%
2020/04/30	14	39.49	16	39.70	40.50	-2	4,660	-0.04%
2020/04/29	6	36.67	6	36.75	36.85	0	4,394	0.00%
2020/04/27	2	34.95	4	35.28	35.25	-2	4,465	-0.04%
2020/04/23	4	34.65	9	34.44	34.60	-5	4,462	-0.11%
2020/04/22	0	0.00	1	34.00	34.05	-1	4,453	-0.02%
2020/04/21	3	34.82	1	33.85	33.60	2	4,466	0.04%
2020/04/20	1	35.00	0	0.00	34.90	1	4,514	0.02%
2020/04/17	0	0.00	1	36.10	34.75	-1	4,584	-0.02%
2020/04/16	6	35.21	0	0.00	35.15	6	4,539	0.13%
2020/04/15	3	35.30	0	0.00	35.20	3	4,612	0.07%
2020/04/14	2	34.90	5	35.46	35.40	-3	4,612	-0.07%
2020/04/13	3	35.07	1.3	35.13	34.80	1.7	4,589	0.04%
2020/04/09	1	32.80	0	0.00	33.00	1	4,571	0.02%
2020/04/08	0	0.00	1	32.70	33.50	-1	4,574	-0.02%
2020/04/07	1	32.00	2	31.58	32.90	-1	4,500	-0.02%
2020/04/01	0	0.00	1	30.35	30.30	-1	4,431	-0.02%
2020/03/31	1	30.60	0	0.00	29.80	1	4,456	0.02%
2020/03/30	0	0.00	20	30.20	30.20	-20	4,472	-0.45%
2020/03/27	0	0.00	2	30.65	30.20	-2	4,543	-0.04%
2020/03/26	10	29.00	0	0.00	29.70	10	4,546	0.22%
2020/03/25	1	29.90	2	29.95	29.70	-1	4,561	-0.02%
2020/03/24	1	28.80	2	28.80	28.25	-1	4,573	-0.02%
2020/03/23	0	0.00	1	27.30	27.10	-1	4,808	-0.02%
2020/03/19	6	27.30	5	26.85	26.45	1	5,391	0.02%
2020/03/18	12	30.01	10	30.70	29.35	2	5,436	0.04%
2020/03/17	12	29.90	11	29.98	29.90	1	5,549	0.02%
2020/03/16	3	32.07	1	32.10	31.00	2	5,561	0.04%
2020/03/13	4	31.03	10	31.28	31.95	-6	5,565	-0.11%
2020/03/12	3	36.37	0	0.00	34.30	3	5,506	0.05%
2020/03/11	0	0.00	1	39.30	38.05	-1	5,468	-0.02%
2020/03/09	6	38.39	5	38.40	38.00	1	5,901	0.02%
2020/03/06	3	39.97	3	39.87	39.70	0	5,920	0.00%
2020/03/05	7	39.58	5	39.05	39.65	2	6,003	0.03%
2020/03/04	1	37.80	1	38.40	38.40	0	6,457	0.00%
2020/03/03	2	37.33	1	38.75	38.30	1	6,684	0.01%
2020/03/02	1	36.05	2	36.68	36.25	-1	6,716	-0.01%
2020/02/27	8	37.31	0	0.00	37.00	8	6,860	0.12%
2020/02/26	0	0.00	2	39.05	39.30	-2	6,803	-0.03%
2020/02/25	0	0.00	1	38.70	38.90	-1	6,761	-0.01%
2020/02/21	10	38.95	11	39.10	38.95	-1	6,745	-0.01%
2020/02/19	1	38.00	0	0.00	38.25	1	6,673	0.01%
2020/02/18	1	38.65	20	38.60	38.05	-19	6,686	-0.28%
2020/02/14	1	38.20	0	0.00	38.00	1	6,672	0.01%
2020/02/13	3	38.40	2	37.90	37.70	1	6,723	0.01%
2020/02/12	1	38.40	25	38.54	38.30	-24	6,714	-0.36%
2020/02/11	2	37.00	2	37.50	37.65	0	6,756	0.00%
2020/02/07	0	0.00	2	36.50	36.35	-2	7,364	-0.03%
2020/02/06	2	37.05	0	0.00	37.10	2	7,746	0.03%
2020/02/05	2	35.60	4	35.53	35.85	-2	7,741	-0.03%
2020/02/04	2	35.55	0	0.00	35.95	2	7,703	0.03%
2020/02/03	8	33.21	14	33.40	33.40	-6	7,678	-0.08%
2020/01/31	38	37.11	7	37.37	36.45	31	7,587	0.41%
2020/01/30	2	38.48	21	38.60	38.45	-19	7,532	-0.25%
2020/01/20	4	42.74	0	0.00	42.70	4	7,534	0.05%
2020/01/17	2	43.05	1	43.20	43.00	1	7,589	0.01%
2020/01/16	0	0.00	15	43.37	43.40	-15	7,662	-0.20%
2020/01/15	3	43.95	3	43.40	43.35	0	7,873	0.00%
2020/01/14	14	43.74	1	43.65	43.75	13	8,146	0.16%
2020/01/13	23	43.32	20	43.26	43.40	3	8,108	0.04%
2020/01/10	3	42.70	4	42.85	42.55	-1	8,078	-0.01%
2020/01/09	10	42.48	0	0.00	42.40	10	8,088	0.12%
2020/01/08	12	42.47	9	42.75	43.15	3	8,102	0.04%
2020/01/07	0	0.00	13	43.25	43.10	-13	8,246	-0.16%
2020/01/03	5	42.75	7	43.24	42.80	-2	8,271	-0.02%
2020/01/02	0	0.00	15	43.08	43.10	-15	8,253	-0.18%
2019/12/31	0	0.00	2	42.80	42.55	-2	8,331	-0.02%
2019/12/27	13	42.51	0	0.00	42.35	13	8,440	0.15%
2019/12/26	0	0.00	2	42.40	42.20	-2	8,527	-0.02%
2019/12/25	1	42.30	1	42.00	42.45	0	8,590	0.00%
2019/12/24	2	41.80	1	41.70	41.45	1	8,942	0.01%
2019/12/23	6	42.18	0	0.00	41.95	6	8,962	0.07%
2019/12/20	4	42.60	1	42.60	42.60	3	9,107	0.03%
2019/12/19	4	42.84	15	42.75	42.75	-11	9,700	-0.11%
2019/12/18	42	42.72	24	42.53	42.60	18	10,083	0.18%
2019/12/17	42	44.05	7	44.05	44.25	35	10,305	0.34%
2019/12/16	36	45.95	58	45.90	46.80	-22	10,013	-0.22%
2019/12/13	4	45.23	6	45.33	45.30	-2	9,961	-0.02%
2019/12/12	3	45.85	15	45.53	44.85	-12	10,269	-0.12%
2019/12/11	0	0.00	2	45.23	45.30	-2	10,281	-0.02%
2019/12/10	5	44.57	5	44.75	45.00	0	10,391	0.00%
2019/12/09	3	45.80	6	45.81	45.00	-3	10,420	-0.03%
2019/12/06	1	45.50	3	45.50	45.30	-2	10,519	-0.02%
2019/12/05	4	45.86	4	45.93	45.40	0	10,532	0.00%
2019/12/04	2	45.10	13	45.12	45.25	-11	10,426	-0.11%
2019/12/03	1	44.40	0	0.00	44.50	1	10,636	0.01%
2019/12/02	8	44.10	7	44.60	44.85	1	10,677	0.01%
2019/11/29	21	45.21	21	45.53	44.40	0	10,682	0.00%
2019/11/28	12	43.67	18	44.05	43.90	-6	10,301	-0.06%
2019/11/27	17	42.60	7	43.41	42.60	10	10,422	0.10%
2019/11/26	6	42.86	11	42.60	43.00	-5	10,526	-0.05%
2019/11/25	0	0.00	2	41.45	41.25	-2	10,621	-0.02%
2019/11/22	3	41.12	3	41.25	41.00	0	11,289	0.00%
2019/11/20	3	40.65	2	40.65	40.60	1	11,769	0.01%
2019/11/18	0	0.00	3	41.45	41.05	-3	12,160	-0.02%
2019/11/15	6	41.41	0	0.00	40.90	6	12,388	0.05%
2019/11/13	2	41.20	3	41.05	41.30	-1	12,941	-0.01%
2019/11/12	0	0.00	3	41.58	41.45	-3	13,341	-0.02%
2019/11/08	6	41.25	5	41.37	41.00	1	14,410	0.01%
2019/11/07	10	40.67	12	40.37	40.60	-2	14,552	-0.01%
2019/11/06	18	43.06	3	42.13	42.00	15	14,468	0.10%
2019/11/05	15	45.29	25	44.86	45.30	-10	14,132	-0.07%
2019/11/04	8	43.82	0	0.00	43.50	8	13,749	0.06%
2019/11/01	5	43.50	0	0.00	43.50	5	13,691	0.04%
2019/10/31	1	43.65	5	43.45	43.35	-4	13,704	-0.03%
2019/10/30	5	43.32	3	43.48	43.65	2	13,699	0.01%
2019/10/29	1	43.00	8	43.01	42.80	-7	13,673	-0.05%
2019/10/28	3	44.18	4	43.98	43.85	-1	13,617	-0.01%
2019/10/25	14	43.35	4	43.20	43.15	10	13,563	0.07%
2019/10/24	20	44.30	12	44.22	44.10	8	13,517	0.06%
2019/10/23	1	44.40	21	44.57	44.35	-20	13,520	-0.15%
2019/10/22	4	44.15	19	43.80	44.10	-15	13,312	-0.11%
2019/10/21	0	0.00	19	42.66	42.75	-19	13,039	-0.15%
2019/10/18	3	42.28	1	42.15	42.25	2	12,991	0.02%
2019/10/17	0	0.00	6	42.07	41.95	-6	12,961	-0.05%
2019/10/16	28	42.45	3	42.33	42.00	25	12,920	0.19%
2019/10/15	2	42.30	53	42.38	42.45	-51	12,807	-0.40%
2019/10/14	18	41.64	6	41.82	41.15	12	12,605	0.10%
2019/10/09	19	40.38	1	40.50	40.50	18	12,511	0.14%
2019/10/08	3	41.42	0	0.00	41.25	3	12,425	0.02%
2019/10/07	3	41.27	26	41.69	42.00	-23	12,362	-0.19%
2019/10/04	7	41.43	8	41.03	41.00	-1	12,222	-0.01%
2019/10/03	9	41.75	1	41.85	41.95	8	12,128	0.07%
2019/10/02	4	41.66	16	41.88	42.40	-12	12,070	-0.10%
2019/10/01	12	40.76	12	40.81	41.00	0	11,963	0.00%
2019/09/27	11	41.36	7	41.60	40.60	4	11,886	0.03%
2019/09/26	3	43.57	3	43.32	43.50	0	11,505	0.00%
2019/09/25	6	43.47	6	43.33	43.20	0	11,442	0.00%
2019/09/24	68	45.43	14	45.25	43.45	54	11,299	0.48%
2019/09/23	63	47.11	22	47.05	46.80	41	10,695	0.38%
2019/09/20	26	48.25	71	47.97	48.60	-45	10,293	-0.44%
2019/09/19	4	46.26	10	46.69	46.90	-6	9,803	-0.06%
2019/09/18	20	46.92	21	47.68	46.55	-1	9,709	-0.01%
2019/09/17	53	47.06	62	47.60	47.10	-9	9,484	-0.09%
2019/09/16	8	46.14	16	46.59	46.50	-8	9,039	-0.09%
2019/09/12	4	45.65	10	45.77	46.35	-6	8,913	-0.07%
2019/09/10	6	45.39	1	45.60	45.30	5	8,666	0.06%
2019/09/09	38	46.44	14	46.86	46.50	24	8,491	0.28%
2019/09/06	29	46.48	22	46.38	46.30	7	8,432	0.08%
2019/09/05	14	46.71	7	47.28	46.70	7	8,273	0.08%
2019/09/04	2	44.70	10	44.55	45.25	-8	7,862	-0.10%
2019/09/03	2	45.55	8	45.06	45.05	-6	7,723	-0.08%
2019/09/02	0	0.00	3	44.38	44.50	-3	7,511	-0.04%
2019/08/30	18	46.31	15	44.11	43.20	3	7,313	0.04%
2019/08/29	22	46.57	34	46.78	46.80	-12	6,927	-0.17%
2019/08/28	19	46.33	22	46.39	46.30	-3	6,709	-0.04%
2019/08/27	42	45.76	41	46.37	46.50	1	6,414	0.02%
2019/08/26	5	42.44	9	42.91	43.55	-4	5,719	-0.07%
2019/08/23	1	43.40	28	43.57	42.95	-27	5,531	-0.49%
2019/08/22	5	42.69	13	42.29	42.30	-8	5,193	-0.15%
2019/08/21	11	41.74	10.1	42.15	42.00	0.9	4,975	0.02%
2019/08/20	21	41.95	19	42.17	40.80	2	4,749	0.04%
2019/08/19	18	43.01	7	43.13	42.30	11	4,500	0.24%
2019/08/16	23	41.41	6	41.43	41.75	17	4,112	0.41%
2019/08/15	26	41.43	13	41.43	41.80	13	3,876	0.34%
2019/08/14	5	40.37	11	40.90	41.50	-6	3,444	-0.17%
2019/08/13	14	38.86	16	38.40	38.20	-2	2,872	-0.07%
2019/08/12	0	0.00	12	37.98	38.10	-12	2,255	-0.53%
2019/08/08	2	34.80	9	34.50	34.65	-7	2,010	-0.35%
2019/08/07	2	33.23	2	33.65	33.65	0	1,853	0.00%
2019/08/06	5	31.75	7	32.61	32.65	-2	1,774	-0.11%
2019/08/01	5	33.60	5	33.95	33.40	0	1,744	0.00%
2019/07/31	0	0.00	4	32.65	33.35	-4	1,681	-0.24%
2019/07/30	0	0.00	1	32.85	32.80	-1	1,668	-0.06%
2019/07/29	5	33.45	1	33.70	33.70	4	1,635	0.24%
2019/07/26	5	33.00	10	33.05	33.10	-5	1,575	-0.32%
2019/07/25	5	32.05	7	33.01	32.75	-2	1,546	-0.13%
2019/07/24	0	0.00	2	31.65	31.85	-2	1,474	-0.14%
2019/07/23	0	0.00	1	31.85	31.80	-1	1,489	-0.07%
2019/07/19	0	0.00	0.1	31.15	31.15	-0.1	1,504	-0.01%
2019/07/17	0	0.00	2	31.00	31.00	-2	1,504	-0.13%
2019/07/10	2	30.75	0	0.00	30.75	2	1,765	0.11%
2019/07/08	2	30.90	0	0.00	30.90	2	1,820	0.11%
2019/07/04	1	31.35	1	31.30	31.45	0	1,864	0.00%
2019/07/02	0	0.00	6	31.52	31.50	-6	2,063	-0.29%
2019/07/01	31	30.60	1	31.10	31.45	30	2,088	1.44%
2019/06/28	3	32.35	0	0.00	32.10	3	2,361	0.13%
2019/06/27	2	32.55	4	32.44	32.60	-2	2,417	-0.08%
2019/06/26	0.1	31.80	20	31.80	31.80	-19.9	2,493	-0.80%
2019/06/25	0	0.00	20	31.95	31.95	-20	2,505	-0.80%
2019/06/24	1	32.20	10	32.30	32.30	-9	2,576	-0.35%
2019/06/21	0	0.00	10	32.45	32.50	-10	2,585	-0.39%
2019/06/20	2	32.45	7	32.82	32.70	-5	2,619	-0.19%
2019/06/19	0	0.00	2	32.53	32.00	-2	2,584	-0.08%
2019/06/18	6	31.45	23	31.69	31.70	-17	2,568	-0.66%
2019/06/17	6	30.98	0	0.00	31.05	6	2,561	0.23%
2019/06/14	4	31.29	1	31.35	31.35	3	2,623	0.11%
2019/06/13	0.1	31.00	1	30.90	31.00	-0.9	2,623	-0.03%
2019/06/12	0	0.00	1	29.35	29.35	-1	2,608	-0.04%
2019/06/11	0	0.00	1	29.15	29.20	-1	2,613	-0.04%
2019/06/10	3	28.70	0	0.00	28.80	3	2,623	0.11%
2019/06/06	0	0.00	2	28.70	28.45	-2	2,638	-0.08%
2019/06/05	0	0.00	1	28.95	28.85	-1	2,645	-0.04%
2019/05/31	0	0.00	1	29.20	29.00	-1	2,734	-0.04%
2019/05/29	2	28.15	0	0.00	28.15	2	2,785	0.07%
2019/05/27	0	0.00	1	28.50	28.15	-1	3,286	-0.03%
2019/05/21	1	28.80	0	0.00	29.10	1	3,435	0.03%
2019/05/17	1	29.55	0	0.00	28.85	1	3,485	0.03%
2019/05/16	0	0.00	14	29.75	29.60	-14	3,536	-0.40%
2019/05/15	16	30.11	0	0.00	30.05	16	3,645	0.44%
2019/05/13	3	29.37	1	29.00	28.70	2	3,712	0.05%
2019/05/10	1	29.85	0	0.00	29.85	1	3,759	0.03%
2019/05/07	1	31.85	0	0.00	31.85	1	3,774	0.03%
2019/05/06	3	31.83	0	0.00	31.70	3	3,817	0.08%
2019/05/03	2	32.90	0	0.00	32.90	2	3,807	0.05%
2019/05/02	0	0.00	1	33.15	33.00	-1	3,818	-0.03%
2019/04/30	4	32.23	1	32.55	32.80	3	3,854	0.08%
2019/04/29	5	33.22	0	0.00	33.00	5	3,914	0.13%
2019/04/26	3	34.07	1	34.30	34.00	2	3,924	0.05%
2019/04/25	1	34.80	1	35.20	34.60	0	3,952	0.00%
2019/04/24	0	0.00	2.2	34.31	34.65	-2.2	4,013	-0.05%
2019/04/22	0	0.00	0.1	34.55	34.55	-0.1	4,007	0.00%
2019/04/19	3.1	34.22	5	34.69	34.90	-1.9	4,037	-0.05%
2019/04/18	1	33.85	2	34.70	33.85	-1	4,000	-0.02%
2019/04/17	0.2	34.50	9	34.39	34.50	-8.8	3,983	-0.22%
2019/04/16	11	34.79	8	34.62	34.90	3	4,021	0.07%
2019/04/15	0	0.00	10	33.86	33.75	-10	3,935	-0.25%
2019/04/12	3	33.12	0	0.00	32.80	3	3,916	0.08%
2019/04/11	13	33.19	0	0.00	33.15	13	3,913	0.33%
2019/04/10	1	33.90	3	34.02	33.85	-2	3,898	-0.05%
2019/04/09	5	34.75	2	35.30	34.35	3	3,879	0.08%
2019/04/08	15	33.75	4	33.81	34.00	11	3,761	0.29%
2019/04/03	6	34.61	6	34.51	34.60	0	3,670	0.00%
2019/04/02	12	35.22	16	34.79	34.55	-4	3,618	-0.11%
2019/03/29	8	33.14	12	32.81	33.30	-4	3,274	-0.12%
2019/03/28	0	0.00	3	32.45	32.45	-3	3,149	-0.10%
2019/03/27	0	0.00	18	32.76	32.70	-18	3,173	-0.57%
2019/03/25	7	31.75	12	31.87	31.95	-5	3,122	-0.16%
2019/03/22	0	0.00	2	31.90	32.15	-2	3,069	-0.07%
2019/03/21	0	32.10	8	32.17	32.15	-8	3,059	-0.26%
2019/03/20	1	31.85	2	31.98	31.85	-1	3,073	-0.03%
2019/03/19	8	32.64	12	32.68	32.20	-4	3,165	-0.13%
2019/03/18	8	32.13	0	0.00	32.50	8	3,114	0.26%
2019/03/15	3	31.33	2	30.98	31.75	1	3,052	0.03%
2019/03/12	1	31.20	6	31.19	31.00	-5	3,192	-0.16%
2019/03/08	2	31.05	1	31.10	31.05	1	3,320	0.03%
2019/03/07	0	0.00	2	31.30	31.30	-2	3,361	-0.06%
2019/03/06	0	0.00	33	31.43	31.30	-33	3,401	-0.97%
2019/03/04	0	0.00	1	32.20	32.00	-1	3,417	-0.03%
2019/02/27	38	31.78	2	32.50	32.50	36	3,436	1.05%
2019/02/26	33	32.40	30	33.03	32.55	3	3,339	0.09%
2019/02/25	0	0.00	2	31.20	31.20	-2	2,972	-0.07%
2019/02/22	1	30.30	1	30.70	30.30	0	2,923	0.00%
2019/02/21	0	0.00	5	30.60	30.80	-5	2,927	-0.17%
2019/02/20	5	31.09	5	30.77	30.75	0	2,971	0.00%
2019/02/18	14	31.06	12	30.99	30.70	2	2,941	0.07%
2019/02/15	7	31.25	4	30.90	31.00	3	2,918	0.10%
2019/02/14	1	31.05	23	31.14	31.20	-22	2,878	-0.76%
2019/02/13	23	30.19	2	30.18	30.20	21	2,851	0.74%
2019/02/12	3	30.25	0	0.00	30.60	3	2,821	0.11%
2019/02/11	19	30.86	11	31.08	30.70	8	2,757	0.29%
2019/01/30	0	0.00	0	30.00	29.95	0	2,692	0.00%
2019/01/28	22	30.01	0	0.00	30.15	22	2,676	0.82%
2019/01/25	15	29.83	5	30.05	30.05	10	2,701	0.37%
2019/01/24	20	29.30	10	29.40	29.30	10	2,658	0.38%
2019/01/22	1	29.75	0	0.00	30.00	1	2,639	0.04%
2019/01/21	12	30.43	6	30.24	30.05	6	2,591	0.23%
2019/01/18	0	0.00	2	29.35	29.30	-2	2,512	-0.08%
2019/01/16	2	29.40	6	28.70	29.55	-4	2,448	-0.16%
2019/01/11	2	28.25	3	28.27	28.30	-1	2,327	-0.04%
2019/01/09	0	0.00	2	27.58	27.85	-2	2,264	-0.09%
2019/01/08	8	27.72	0	0.00	27.90	8	2,242	0.36%
2019/01/07	3	26.62	7	26.90	27.30	-4	2,172	-0.18%
2019/01/04	5	26.24	1	26.45	26.40	4	2,170	0.18%
2019/01/03	1	26.95	0	0.00	27.15	1	2,196	0.05%
2018/12/28	2	28.05	0	0.00	28.05	2	2,188	0.09%
2018/12/25	0	0.00	5	29.00	29.10	-5	2,183	-0.23%
2018/12/22	0	0.00	3.3	29.10	29.20	-3.3	2,119	-0.16%
2018/12/21	1.3	28.40	0	0.00	28.40	1.3	2,135	0.06%
2018/12/20	2	29.00	0	0.00	28.30	2	2,195	0.09%
2018/12/19	2	28.30	2	29.15	29.30	0	2,155	0.00%
2018/12/17	1	28.55	0	0.00	28.55	1	2,123	0.05%
2018/12/12	2	29.75	2	29.95	30.00	0	2,202	0.00%
2018/12/07	2	28.05	0	0.00	28.20	2	2,176	0.09%
2018/12/06	5	29.43	0	0.00	29.10	5	2,101	0.24%
2018/12/05	2	30.70	10	30.85	30.70	-8	2,055	-0.39%
2018/12/04	0	0.00	10	31.52	31.95	-10	2,034	-0.49%
2018/12/03	1	31.00	0	0.00	30.90	1	1,987	0.05%
2018/11/30	0	0.00	1	30.00	30.00	-1	1,923	-0.05%
2018/11/29	3	29.93	20	29.74	29.60	-17	1,891	-0.90%
2018/11/28	17	29.22	1	28.55	29.40	16	1,809	0.88%
2018/11/27	0	0.00	1	28.60	28.85	-1	1,772	-0.06%
2018/11/26	1	28.40	0	0.00	28.45	1	1,750	0.06%
2018/11/20	1	28.30	0	0.00	28.40	1	1,737	0.06%
2018/11/19	2	28.65	0	0.00	29.00	2	1,710	0.12%
2018/11/16	1	27.50	1	27.80	27.85	0	1,652	0.00%
2018/11/15	3	27.53	2	27.30	27.30	1	1,647	0.06%
2018/11/14	1	28.05	1	27.70	27.70	0	1,647	0.00%
2018/11/13	10	28.05	0	0.00	28.05	10	1,671	0.60%
2018/11/12	1	28.40	0	0.00	28.35	1	1,689	0.06%
2018/11/02	0	0.00	1	27.00	27.15	-1	1,795	-0.06%
2018/11/01	1	26.10	2	26.05	26.00	-1	1,743	-0.06%
2018/10/31	2	24.68	13	24.89	25.45	-11	1,740	-0.63%
2018/10/30	3	23.85	0	0.00	23.90	3	1,733	0.17%
2018/10/26	1	24.00	13	24.75	24.00	-12	1,786	-0.67%
2018/10/25	13	24.16	1	24.60	24.05	12	1,820	0.66%
2018/10/24	3	25.23	6	25.49	25.45	-3	1,826	-0.16%
2018/10/23	0	0.00	1	25.85	25.30	-1	1,835	-0.05%
2018/10/22	0	0.00	4	25.96	25.90	-4	1,847	-0.22%
2018/10/19	9	25.03	0	0.00	25.45	9	1,863	0.48%
2018/10/18	7	25.89	0	0.00	25.85	7	1,875	0.37%
2018/10/17	1	26.90	0	0.00	26.20	1	1,908	0.05%
2018/10/16	0	0.00	2	26.10	25.90	-2	1,909	-0.10%
2018/10/15	1	25.80	0	0.00	25.60	1	1,914	0.05%
2018/10/12	5	24.23	3	25.23	25.60	2	1,912	0.10%
2018/10/11	0	0.00	10	25.75	25.75	-10	1,897	-0.53%
2018/10/09	2	28.70	30	28.60	28.60	-28	1,890	-1.48%
2018/10/05	3	29.70	1	29.30	29.30	2	1,896	0.11%
2018/10/01	0	0.00	2	32.45	32.45	-2	1,906	-0.10%
2018/09/28	1	32.00	2	31.85	31.90	-1	1,948	-0.05%
2018/09/27	34	31.89	5	31.63	31.85	29	1,955	1.48%
2018/09/26	9	31.55	0	0.00	31.55	9	1,904	0.47%
2018/09/25	5	31.24	0	0.00	31.55	5	1,945	0.26%
2018/09/21	0	0.00	2	31.65	31.40	-2	1,962	-0.10%
2018/09/20	2	32.13	0	0.00	31.40	2	2,000	0.10%
2018/09/19	4	32.64	1	33.50	32.60	3	2,034	0.15%
2018/09/18	2	32.13	1	31.75	32.00	1	1,990	0.05%
2018/09/14	2	31.28	1	31.00	32.80	1	2,040	0.05%
2018/09/13	0	0.00	1	29.90	30.25	-1	1,972	-0.05%
2018/09/12	0	0.00	5	29.71	29.35	-5	1,973	-0.25%
2018/09/10	6	29.33	6	28.80	28.40	0	2,006	0.00%
2018/09/07	3	30.77	1	31.00	30.60	2	1,997	0.10%
2018/09/05	0	0.00	2	33.05	32.70	-2	2,066	-0.10%
2018/09/04	1	32.30	0	0.00	32.25	1	2,247	0.04%
2018/08/30	2	32.75	0	0.00	32.75	2	2,359	0.08%
2018/08/28	7	33.36	25	32.45	33.30	-18	2,399	-0.75%
2018/08/24	0	0.00	6	31.85	31.95	-6	2,418	-0.25%
2018/08/23	3	32.10	2	32.55	32.10	1	2,534	0.04%
2018/08/21	4	31.50	0	0.00	31.60	4	2,546	0.16%
2018/08/20	4	32.41	0	0.00	31.80	4	2,565	0.16%
2018/08/17	1	33.45	4	33.43	33.40	-3	2,584	-0.12%
2018/08/16	4	32.08	3	32.40	32.60	1	2,627	0.04%
2018/08/15	2	32.85	1	32.90	32.80	1	2,621	0.04%
2018/08/14	1	33.50	1	32.95	33.50	0	2,631	0.00%
2018/08/13	3	32.53	0	0.00	32.60	3	2,627	0.11%
2018/08/10	5	36.30	2	36.18	35.80	3	2,563	0.12%
2018/08/08	1	37.70	0	0.00	37.70	1	2,558	0.04%
2018/08/06	0	0.00	2	38.05	38.00	-2	2,584	-0.08%
2018/08/03	6	38.78	0	0.00	38.20	6	2,602	0.23%
2018/08/02	0	0.00	1	39.00	38.50	-1	2,624	-0.04%
2018/08/01	1	39.10	0	0.00	39.00	1	2,603	0.04%
2018/07/31	0	0.00	30	38.35	38.65	-30	2,586	-1.16%
2018/07/30	0	0.00	2	38.18	38.05	-2	2,594	-0.08%
2018/07/24	0	0.00	6	37.79	38.00	-6	2,620	-0.23%
2018/07/23	5	37.33	0	0.00	37.30	5	2,596	0.19%
2018/07/20	0	0.00	1	37.70	37.55	-1	2,606	-0.04%
2018/07/18	0	0.00	5	37.92	37.70	-5	2,699	-0.19%
2018/07/17	3	38.30	0	0.00	38.00	3	2,771	0.11%
2018/07/16	1	37.80	0	0.00	37.85	1	2,780	0.04%
2018/07/11	0	0.00	8	37.55	37.35	-8	2,875	-0.28%
2018/07/10	1	38.10	0	0.00	37.75	1	2,944	0.03%
2018/07/09	7	38.30	1	38.20	37.80	6	3,295	0.18%
2018/07/06	0	0.00	3	37.98	38.00	-3	3,328	-0.09%
2018/07/05	33	38.22	1	38.40	37.20	32	3,292	0.97%
2018/07/04	1	37.30	0	0.00	37.30	1	3,275	0.03%
2018/07/03	1	38.00	6	37.80	37.60	-5	3,303	-0.15%
2018/07/02	2	37.43	0	0.00	37.25	2	3,281	0.06%
2018/06/28	0	0.00	1	40.00	40.00	-1	3,311	-0.03%
2018/06/27	0	0.00	2	40.88	40.35	-2	3,296	-0.06%
2018/06/26	2	40.28	1	40.65	40.20	1	3,309	0.03%
2018/06/25	4	41.30	1	42.00	41.25	3	3,337	0.09%
2018/06/21	0	0.00	15	41.53	41.40	-15	3,325	-0.45%
2018/06/20	5	40.86	0	0.00	40.85	5	3,344	0.15%
2018/06/19	11	42.32	13	41.86	41.50	-2	3,344	-0.06%
2018/06/15	0	0.00	2	42.18	42.25	-2	3,341	-0.06%
2018/06/14	5	41.90	11	41.83	41.65	-6	3,314	-0.18%
2018/06/13	8	41.69	0	0.00	41.45	8	3,282	0.24%
2018/06/12	22	42.85	15	43.02	42.20	7	3,249	0.22%
2018/06/11	0	0.00	1	40.80	41.50	-1	3,079	-0.03%
2018/06/08	1	40.80	0	0.00	40.60	1	3,144	0.03%
2018/06/07	1	40.90	1	40.90	40.65	0	3,184	0.00%
2018/06/06	1	40.70	13	40.62	40.70	-12	3,253	-0.37%
2018/06/05	1	40.05	0	0.00	40.05	1	3,324	0.03%
2018/06/01	2	39.70	0	0.00	39.85	2	3,321	0.06%
2018/05/31	10	40.13	2	39.93	39.85	8	3,334	0.24%
2018/05/30	1	38.80	0	0.00	38.85	1	3,286	0.03%
2018/05/25	6	39.53	0	0.00	39.20	6	3,448	0.17%
2018/05/21	1	39.10	0	0.00	39.10	1	3,453	0.03%
2018/05/17	3	39.25	19	39.56	39.25	-16	3,513	-0.46%
2018/05/15	1	38.85	0	0.00	38.25	1	3,546	0.03%
2018/05/14	1	38.40	1	38.45	38.40	0	3,649	0.00%
2018/05/10	0	0.00	3	39.15	39.05	-3	3,711	-0.08%
2018/05/09	0	0.00	2	38.40	38.40	-2	3,736	-0.05%
2018/05/08	7	37.96	0	0.00	37.85	7	3,789	0.18%
2018/05/07	0	0.00	1	38.50	37.95	-1	3,852	-0.03%
2018/05/04	3	38.25	0	0.00	38.15	3	3,982	0.08%
2018/05/03	4	38.30	0	0.00	38.15	4	4,055	0.10%
2018/05/02	1	38.85	0	0.00	38.85	1	4,171	0.02%
2018/04/26	7	39.12	0	0.00	39.00	7	4,253	0.16%
2018/04/24	16	40.42	8	39.90	39.55	8	4,371	0.18%
2018/04/23	11	42.04	9	41.31	41.25	2	4,359	0.05%
2018/04/20	5	43.10	4	43.18	43.10	1	4,368	0.02%
2018/04/17	14	43.30	13	42.86	42.65	1	4,625	0.02%
2018/04/16	6	43.43	5	43.40	43.40	1	4,656	0.02%
2018/04/13	11	43.97	12.2	44.24	43.95	-1.2	4,860	-0.03%
2018/04/12	0	0.00	5	41.81	42.30	-5	5,110	-0.10%
2018/04/11	2	41.05	0	0.00	41.05	2	5,324	0.04%
2018/04/10	1	41.55	0	0.00	41.00	1	5,359	0.02%
2018/04/09	1	41.45	0	0.00	41.30	1	5,461	0.02%
2018/04/03	1	42.50	3	42.70	42.50	-2	5,469	-0.04%
2018/03/31	0	0.00	28	43.73	43.35	-28	5,627	-0.50%
2018/03/30	2.2	43.09	12	43.23	43.15	-9.8	5,713	-0.17%
2018/03/29	7	43.18	6	43.27	43.05	1	5,768	0.02%
2018/03/28	5	43.05	5	43.15	43.05	0	5,779	0.00%
2018/03/27	0	0.00	1	42.65	42.60	-1	5,873	-0.02%
2018/03/26	6	41.15	0	0.00	41.75	6	5,918	0.10%
2018/03/23	4	41.31	0	0.00	41.20	4	5,934	0.07%
2018/03/22	4	42.30	1	42.55	42.25	3	5,938	0.05%
2018/03/21	8	42.81	4	42.55	42.55	4	6,059	0.07%
2018/03/20	20	42.20	1	42.40	42.15	19	6,083	0.31%
2018/03/19	9	42.54	0	0.00	42.45	9	6,177	0.15%
2018/03/14	0	0.00	2	43.50	43.25	-2	6,329	-0.03%
2018/03/13	1	43.35	0	0.00	43.55	1	6,380	0.02%
2018/03/12	2	43.55	0	0.00	43.25	2	6,518	0.03%
2018/03/09	0	0.00	4	43.18	43.20	-4	6,528	-0.06%
2018/03/08	2	42.55	10	42.70	42.50	-8	6,468	-0.12%
2018/03/07	0	0.00	1	42.20	42.45	-1	6,481	-0.02%
2018/03/06	5	42.60	6	42.90	42.20	-1	6,567	-0.02%
2018/03/05	9	42.64	5	42.90	42.35	4	6,667	0.06%
2018/03/02	3	43.37	4	43.51	43.20	-1	6,704	-0.01%
2018/03/01	3	43.15	2	42.75	43.30	1	6,668	0.01%
2018/02/27	4	42.84	5	42.76	42.40	-1	6,750	-0.01%
2018/02/26	0	0.00	4	42.48	42.35	-4	6,778	-0.06%
2018/02/23	1	41.60	1	41.60	41.60	0	6,778	0.00%
2018/02/22	7	41.63	8	41.66	41.45	-1	6,832	-0.01%
2018/02/21	0	0.00	4	40.70	40.80	-4	6,834	-0.06%
2018/02/12	10	39.44	1	39.50	39.30	9	6,862	0.13%
2018/02/09	1	37.10	0	0.00	39.45	1	6,936	0.01%
2018/02/08	4	40.01	0	0.00	39.80	4	6,955	0.06%
2018/02/07	0	0.00	20	42.00	41.30	-20	7,144	-0.28%
2018/02/06	12	41.90	30	40.50	40.50	-18	7,439	-0.24%
2018/02/05	1	42.55	0	0.00	43.70	1	7,371	0.01%
2018/02/02	10	44.00	10	43.35	43.25	0	7,397	0.00%
2018/02/01	16	44.19	5	44.15	43.60	11	7,484	0.15%
2018/01/30	10	43.85	22	43.66	43.65	-12	7,710	-0.16%
2018/01/29	3	44.10	20	43.99	43.60	-17	7,968	-0.21%
2018/01/26	20	43.55	2	43.28	43.10	18	7,980	0.23%
2018/01/25	12	43.18	10	43.28	43.05	2	8,232	0.02%
2018/01/24	4	41.98	0	0.00	41.85	4	8,277	0.05%
2018/01/23	8	42.23	7	42.20	42.15	1	8,480	0.01%
2018/01/22	1	42.15	0	0.00	41.90	1	8,993	0.01%
2018/01/19	1	41.70	3	41.75	41.70	-2	9,081	-0.02%
2018/01/18	15	43.28	10	42.70	42.50	5	9,067	0.06%
2018/01/17	0	0.00	10	42.60	42.45	-10	9,108	-0.11%
2018/01/16	12	43.12	4	43.36	43.10	8	9,125	0.09%
2018/01/15	11	44.73	0	0.00	44.00	11	9,125	0.12%
2018/01/12	9	44.61	7	43.99	44.60	2	9,108	0.02%
2018/01/11	6	43.38	9	43.71	43.35	-3	9,218	-0.03%
2018/01/10	8	43.74	6	43.82	43.65	2	9,373	0.02%
2018/01/09	18	44.83	15	44.32	44.05	3	9,536	0.03%
2018/01/08	10	45.03	77	44.80	44.90	-67	9,404	-0.71%
2018/01/05	7	43.08	13	42.84	42.80	-6	8,875	-0.07%
2018/01/04	1	41.50	0	0.00	41.40	1	8,731	0.01%
2018/01/03	2	42.05	3	42.07	41.75	-1	8,915	-0.01%
2018/01/02	2	41.25	3	41.15	41.10	-1	9,051	-0.01%