至上 (8112)-永豐金-桃園券商分點個股進出

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

至上

(8112)

可現股當沖

股價
93.4
漲跌
▲5.2
漲幅
+5.90%
成交量
20,708張
產業
上市電子通路類股
857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

至上 (8112)籌碼相關－永豐金-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園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
2024/05/02	27	92.43	43.2	92.10	93.40	-16.2	12,360	-0.13%
2024/04/30	13	88.64	15	88.61	88.20	-2	12,058	-0.02%
2024/04/29	6.1	87.82	25.1	86.79	87.80	-19	11,962	-0.16%
2024/04/26	5	84.72	7.1	84.84	85.10	-2.1	11,860	-0.02%
2024/04/25	3.2	84.31	4.1	84.48	84.00	-0.9	11,859	-0.01%
2024/04/24	7.3	84.84	29.1	85.07	85.10	-21.8	11,984	-0.18%
2024/04/23	2.2	81.55	3.1	81.97	82.10	-0.9	12,113	-0.01%
2024/04/22	28.2	80.76	33	80.17	80.80	-4.8	12,137	-0.04%
2024/04/19	77.1	80.50	32.3	81.02	81.90	44.8	12,135	0.37%
2024/04/18	16	83.94	3	84.17	83.20	13	11,973	0.11%
2024/04/17	22.3	83.78	4	83.98	84.00	18.3	11,941	0.15%
2024/04/16	45.2	83.43	29.1	83.07	82.90	16.2	11,834	0.14%
2024/04/15	10.3	84.80	22.1	84.47	85.90	-11.8	11,654	-0.10%
2024/04/12	93.1	86.48	88.2	86.93	86.60	4.9	11,465	0.04%
2024/04/11	12.2	84.20	18.2	84.44	85.20	-6	11,171	-0.05%
2024/04/10	30.1	82.69	35.2	82.83	82.10	-5.1	10,944	-0.05%
2024/04/09	56.2	82.23	37.2	83.17	83.50	19	10,705	0.18%
2024/04/08	21.1	76.74	34.3	77.68	78.50	-13.2	10,139	-0.13%
2024/04/03	1.2	74.50	4.1	74.63	74.80	-2.9	9,939	-0.03%
2024/04/02	11.3	74.77	5	74.92	74.80	6.3	9,974	0.06%
2024/04/01	7.1	73.54	7	73.30	73.60	0.1	10,070	0.00%
2024/03/29	11	73.19	6	72.88	72.80	5	10,095	0.05%
2024/03/28	16	74.37	9.1	74.37	74.00	7	10,153	0.07%
2024/03/27	10.1	73.47	8.4	73.46	74.00	1.7	10,307	0.02%
2024/03/26	5.1	73.56	26.1	73.55	73.70	-21	10,381	-0.20%
2024/03/25	15.1	75.20	15.1	75.36	75.40	0	10,358	0.00%
2024/03/22	49.7	74.62	12.4	75.78	75.60	37.3	10,620	0.35%
2024/03/21	32.3	75.60	93.1	75.17	77.00	-60.8	10,519	-0.58%
2024/03/20	35	71.37	20.2	71.51	71.70	14.8	10,233	0.14%
2024/03/19	48.3	71.44	53	72.82	72.10	-4.7	10,525	-0.04%
2024/03/18	10.4	69.54	11.3	69.59	70.10	-0.9	10,986	-0.01%
2024/03/15	11	67.36	4	67.78	68.10	7	11,822	0.06%
2024/03/14	13.1	67.58	6	67.57	67.40	7.1	12,565	0.06%
2024/03/13	6	68.68	1	68.10	68.40	5	13,150	0.04%
2024/03/12	19	69.97	18	70.39	69.60	1	12,989	0.01%
2024/03/11	21	68.42	12	68.68	68.60	9	12,537	0.07%
2024/03/08	51	67.70	70	67.91	66.80	-19	12,335	-0.15%
2024/03/07	76	69.00	43	68.78	67.50	33	12,051	0.27%
2024/03/06	15	65.83	24.5	65.21	66.90	-9.5	11,467	-0.08%
2024/03/05	21	64.45	21.3	64.70	64.40	-0.3	11,470	0.00%
2024/03/04	14	64.11	63	64.46	64.00	-49	11,550	-0.42%
2024/03/01	26	62.88	3	63.13	62.60	23	11,375	0.20%
2024/02/29	18	62.62	12.6	62.65	62.40	5.4	11,336	0.05%
2024/02/27	8	61.68	0	0.00	61.70	8	11,206	0.07%
2024/02/26	34	62.18	12.5	62.19	62.30	21.5	11,166	0.19%
2024/02/23	7	63.64	29	64.40	63.10	-22	11,113	-0.20%
2024/02/22	19	62.91	6	63.03	63.20	13	11,086	0.12%
2024/02/21	12	63.32	4	63.55	63.20	8	11,063	0.07%
2024/02/20	26.1	64.10	47.3	64.21	63.60	-21.2	11,038	-0.19%
2024/02/19	50.5	63.85	16	64.05	64.80	34.5	10,812	0.32%
2024/02/16	3	62.07	11.1	61.96	62.70	-8.1	10,652	-0.08%
2024/02/15	19.1	61.69	5	61.74	61.90	14.1	10,601	0.13%
2024/02/05	2	60.90	8	60.70	60.90	-6	10,572	-0.06%
2024/02/02	15	60.99	0	0.00	60.80	15	10,572	0.14%
2024/02/01	14	60.74	15	60.85	61.10	-1	10,591	-0.01%
2024/01/31	0.1	60.20	2	60.40	60.20	-1.9	10,583	-0.02%
2024/01/30	1	60.50	0	0.00	60.10	1	10,621	0.01%
2024/01/29	10	60.50	5.1	60.70	60.90	5	10,612	0.05%
2024/01/26	1.1	60.12	18	60.25	60.30	-16.9	10,621	-0.16%
2024/01/25	7.3	60.48	2	60.70	60.20	5.3	10,653	0.05%
2024/01/24	0	0.00	20.6	62.00	61.30	-20.6	10,710	-0.19%
2024/01/23	11	62.17	0	0.00	61.70	11	10,759	0.10%
2024/01/22	4	62.43	17	61.76	62.50	-13	10,750	-0.12%
2024/01/19	0	0.00	0.1	61.10	60.90	-0.1	10,686	0.00%
2024/01/18	12	61.57	28.1	61.77	60.70	-16.1	10,683	-0.15%
2024/01/17	25	63.96	4.2	64.66	63.90	20.8	10,517	0.20%
2024/01/16	13.1	63.44	10	62.99	63.70	3.1	10,256	0.03%
2024/01/15	4	62.93	15	63.01	63.00	-11	10,200	-0.11%
2024/01/12	24	61.69	4	61.53	61.50	20	10,128	0.20%
2024/01/11	26	61.03	1	61.20	61.30	25	10,142	0.25%
2024/01/10	1	61.20	3	60.90	61.10	-2	10,148	-0.02%
2024/01/09	2	61.20	18	60.90	61.30	-16	10,148	-0.16%
2024/01/08	0	0.00	11	60.93	61.10	-11	10,164	-0.11%
2024/01/05	17	61.40	14.6	61.58	61.00	2.4	10,189	0.02%
2024/01/04	3.1	60.97	14	61.28	61.30	-11	10,082	-0.11%
2024/01/03	3.1	60.61	9	60.96	60.80	-6	10,060	-0.06%
2024/01/02	22	60.74	11	61.03	61.10	11	10,074	0.11%
2023/12/29	16	60.23	15	60.38	60.50	1	10,050	0.01%
2023/12/28	22.1	59.66	2	59.50	59.70	20.1	10,007	0.20%
2023/12/27	14	60.24	4	60.25	60.30	10	10,084	0.10%
2023/12/26	5.1	59.16	1	59.20	59.70	4.1	9,984	0.04%
2023/12/25	9.1	59.18	1	58.60	59.00	8.1	9,956	0.08%
2023/12/22	10.1	59.91	11	60.09	59.90	-0.9	9,845	-0.01%
2023/12/21	15.6	59.82	6	59.82	60.00	9.5	9,801	0.10%
2023/12/20	11.1	61.18	12	60.86	60.80	-0.9	9,808	-0.01%
2023/12/19	46.2	61.69	25	61.48	61.30	21.2	9,707	0.22%
2023/12/18	26.3	65.33	24.2	67.22	65.10	2.2	9,440	0.02%
2023/12/15	15.2	68.89	16.5	68.84	68.00	-1.3	9,308	-0.01%
2023/12/14	52.9	71.48	63.8	71.35	71.10	-10.9	9,309	-0.12%
2023/12/13	57.1	72.04	57.4	71.10	71.50	-0.2	8,959	0.00%
2023/12/12	83	69.31	60.2	69.04	68.90	22.8	8,387	0.27%
2023/12/11	33.1	66.44	103.5	66.33	68.30	-70.4	7,654	-0.92%	大賣/
2023/12/08	66.9	61.28	108.2	60.54	62.10	-41.3	6,960	-0.59%	大賣/
2023/12/07	14	56.46	70.7	56.51	56.50	-56.7	6,457	-0.88%
2023/12/06	11	55.85	21	55.77	55.80	-10	6,522	-0.15%
2023/12/05	0	55.30	6	55.62	55.90	-6	6,865	-0.09%
2023/12/04	0.1	56.00	80	56.60	55.90	-79.9	7,563	-1.06%
2023/12/01	47.1	55.29	2	56.05	55.90	45.1	8,376	0.54%
2023/11/30	63.7	56.74	4	56.45	55.90	59.7	8,432	0.71%
2023/11/29	17	55.33	10.7	55.65	55.70	6.3	8,175	0.08%
2023/11/24	0.4	53.38	0	0.00	53.20	0.4	8,068	0.00%
2023/11/22	2.7	53.61	0	0.00	53.30	2.7	8,151	0.03%
2023/11/21	4.1	54.25	1	54.60	54.40	3.1	8,222	0.04%
2023/11/20	1.3	53.80	3	54.07	54.40	-1.7	8,278	-0.02%
2023/11/17	22.1	53.55	3.2	53.86	53.40	18.9	8,290	0.23%
2023/11/16	1.2	53.03	0	0.00	53.50	1.2	8,289	0.01%
2023/11/15	4	53.58	0	0.00	53.30	4	8,305	0.05%
2023/11/14	1	53.30	1.8	53.74	53.60	-0.8	8,334	-0.01%
2023/11/13	4	53.18	2	53.20	53.20	2	8,409	0.02%
2023/11/10	4	53.60	0	0.00	53.60	4	8,459	0.05%
2023/11/09	4	53.98	12	54.03	54.10	-8	8,586	-0.09%
2023/11/08	0	0.00	2	55.20	54.90	-2	8,686	-0.02%
2023/11/07	10	54.19	40	54.09	54.30	-30	9,019	-0.33%
2023/11/03	0	55.50	0	55.30	55.40	0	9,327	0.00%
2023/11/02	11	55.83	1	55.80	55.90	10	9,323	0.11%
2023/11/01	3	56.70	7	56.13	56.20	-4	9,300	-0.04%
2023/10/31	2	55.60	10	55.36	55.60	-8	9,213	-0.09%
2023/10/30	1	55.20	1	55.40	55.40	0	9,174	0.00%
2023/10/27	0	0.00	53	54.21	54.30	-53	9,179	-0.58%
2023/10/26	10	53.83	2	53.30	53.80	8	9,232	0.09%
2023/10/25	0	0.00	0	55.10	54.90	0	9,232	0.00%
2023/10/24	2	55.30	2.5	55.12	55.30	-0.5	9,315	-0.01%
2023/10/23	8	54.62	3	54.53	54.90	5	9,409	0.05%
2023/10/20	12	54.01	3	54.03	54.20	9	9,481	0.09%
2023/10/19	24	54.00	10	53.40	54.60	14	9,479	0.15%
2023/10/18	16	52.53	27	53.00	52.80	-11	9,452	-0.12%
2023/10/16	26.4	53.83	4.3	53.17	53.40	22.2	9,528	0.23%
2023/10/13	25	54.62	12	54.30	54.30	13	9,581	0.14%
2023/10/12	0	0.00	2.2	56.00	55.60	-2.2	9,622	-0.02%
2023/10/11	2	55.25	14	55.71	55.40	-12	9,790	-0.12%
2023/10/06	8	55.31	20	54.73	56.00	-12	9,756	-0.12%
2023/10/05	30	56.40	20.1	56.38	55.90	9.9	9,667	0.10%
2023/10/04	24	56.16	6	56.25	56.40	18	9,596	0.19%
2023/10/03	21	56.16	15.8	56.11	56.10	5.2	9,560	0.05%
2023/10/02	19.1	55.09	11	55.32	55.30	8.1	9,442	0.09%
2023/09/28	2	55.10	14	55.04	55.10	-12	9,527	-0.13%
2023/09/27	16	54.72	126.5	55.00	55.00	-110.5	9,598	-1.15%	大賣/鉅額交易
2023/09/26	34	55.13	47	54.84	54.60	-13	9,605	-0.14%
2023/09/25	9	54.57	14.3	55.45	55.30	-5.3	9,481	-0.06%
2023/09/22	21	53.31	24.2	53.88	54.40	-3.2	9,348	-0.03%
2023/09/21	15	53.98	21.2	54.23	53.80	-6.2	9,299	-0.07%
2023/09/20	31	54.40	36	54.62	54.10	-5	9,202	-0.05%
2023/09/19	64	55.36	48.3	55.32	54.80	15.8	9,020	0.17%
2023/09/18	35	54.50	109.3	54.88	54.40	-74.3	8,707	-0.85%	大賣/
2023/09/15	7	54.14	34	54.15	54.10	-27	8,549	-0.32%
2023/09/14	32.5	54.00	21.1	54.16	53.20	11.5	8,319	0.14%
2023/09/13	40	52.63	20	52.73	52.70	20	8,029	0.25%
2023/09/12	8.6	51.82	23	51.88	51.80	-14.4	7,828	-0.18%
2023/09/11	10	50.61	3	50.90	50.60	7	7,656	0.09%
2023/09/08	38	51.33	34.1	51.34	51.10	3.9	7,604	0.05%
2023/09/07	49.5	52.31	37.1	51.76	50.40	12.3	7,266	0.17%
2023/09/06	52	52.40	70.6	53.10	55.20	-18.6	6,606	-0.28%
2023/09/05	2	49.85	15.1	49.91	50.20	-13.1	5,774	-0.23%
2023/09/04	3	48.08	0	0.00	48.40	3	5,700	0.05%
2023/09/01	6	48.30	4	48.30	48.20	2	5,771	0.03%
2023/08/31	14	47.76	25	47.98	48.20	-11	5,764	-0.19%
2023/08/30	16	48.82	18	48.51	48.20	-2	5,726	-0.03%
2023/08/29	12	48.99	12	49.22	49.20	0	5,728	0.00%
2023/08/28	2.1	49.49	5	49.66	49.25	-3	5,701	-0.05%
2023/08/25	5	49.86	9	49.91	49.85	-4	5,664	-0.07%
2023/08/24	63	48.57	16.1	48.72	49.10	46.9	5,566	0.84%
2023/08/23	5	49.45	3	50.02	49.75	2	5,486	0.04%
2023/08/22	1	49.90	1	49.90	49.55	0	5,441	0.00%
2023/08/21	21	49.38	4	49.89	49.90	17	5,409	0.31%
2023/08/18	2	50.25	0	0.00	49.65	2	5,364	0.04%
2023/08/17	8	49.73	5.4	49.66	50.40	2.6	5,300	0.05%
2023/08/16	13	48.96	2	48.70	48.95	11	5,211	0.21%
2023/08/15	22	48.49	24	49.30	49.25	-2	5,131	-0.04%
2023/08/14	182	50.33	84	50.07	49.95	98	5,014	1.96%	大買/
2023/08/11	31	50.23	18.3	50.93	51.20	12.7	4,888	0.26%
2023/08/10	23.2	49.98	21	50.37	49.35	2.2	4,537	0.05%
2023/08/09	2.5	49.08	2	49.05	49.20	0.5	4,205	0.01%
2023/08/08	7	48.66	1.1	48.07	48.60	5.9	4,182	0.14%
2023/08/07	11	47.82	18	48.21	48.35	-7	4,176	-0.17%
2023/08/04	3	46.97	1	48.10	47.80	2	4,190	0.05%
2023/08/02	6.2	47.29	67	47.54	47.40	-60.8	4,158	-1.46%
2023/08/01	2.3	47.60	4	47.56	47.90	-1.7	4,129	-0.04%
2023/07/31	11.6	49.58	8	48.96	48.30	3.6	4,092	0.09%
2023/07/28	20.4	49.36	2	49.35	49.05	18.4	4,033	0.46%
2023/07/27	12.2	49.88	15	49.31	49.30	-2.8	3,992	-0.07%
2023/07/26	2	49.65	10	49.62	49.85	-8	3,900	-0.21%
2023/07/25	9	48.91	6	49.04	49.05	3	3,774	0.08%
2023/07/24	0	0.00	11	48.63	48.55	-11	3,672	-0.30%
2023/07/21	2	47.98	0	0.00	48.40	2	3,631	0.06%
2023/07/20	2	48.05	11	47.94	48.30	-9	3,602	-0.25%
2023/07/19	4	48.19	6	48.59	47.95	-2	3,545	-0.06%
2023/07/18	6	47.93	6.1	47.97	47.95	0	3,462	0.00%
2023/07/17	13	46.85	2	46.88	47.00	11	3,335	0.33%
2023/07/14	8	47.17	10.7	46.21	47.40	-2.7	3,225	-0.08%
2023/07/13	1	44.15	3	43.75	43.85	-2	3,018	-0.07%
2023/07/12	0	0.00	1	43.20	43.15	-1	3,001	-0.03%
2023/07/11	4	43.01	9	42.74	43.10	-5	2,999	-0.17%
2023/07/10	5.1	42.45	41	42.02	42.20	-36	2,993	-1.20%
2023/07/07	3	43.19	6	43.01	43.40	-3	2,960	-0.10%
2023/07/06	10.1	44.58	1	44.40	44.20	9.1	2,919	0.31%
2023/07/05	18	48.61	2	48.40	48.35	16	2,745	0.58%
2023/07/04	1.1	48.70	5	48.50	48.80	-3.9	2,626	-0.15%
2023/07/03	2.1	48.93	4	48.91	48.85	-1.9	2,570	-0.07%
2023/06/30	2	48.43	12	48.46	48.40	-10	2,544	-0.39%
2023/06/29	1	49.00	1	48.85	48.75	0	2,508	0.00%
2023/06/28	2	48.73	3	48.60	48.80	-1	2,460	-0.04%
2023/06/27	9	48.23	2	48.28	48.20	7	2,449	0.29%
2023/06/26	12	49.00	1	48.90	48.90	11	2,440	0.45%
2023/06/21	6	48.38	0	0.00	48.85	6	2,433	0.25%
2023/06/20	5	48.65	7	48.66	48.25	-2	2,405	-0.08%
2023/06/19	0	0.00	11	48.86	48.85	-11	2,418	-0.45%
2023/06/16	9.1	49.06	19	48.89	48.90	-10	2,470	-0.40%
2023/06/15	20	49.97	0	0.00	49.95	20	2,456	0.82%
2023/06/14	3	49.90	7	49.96	50.40	-4	2,548	-0.16%
2023/06/13	21	49.68	0	0.00	49.60	21	2,519	0.83%
2023/06/12	6	49.25	2	49.30	49.90	4	2,567	0.16%
2023/06/09	29	48.93	3	49.08	49.45	26	2,587	1.00%
2023/06/08	11	49.51	9	49.41	49.50	2	2,633	0.08%
2023/06/07	2	49.18	13.3	48.97	49.15	-11.3	2,732	-0.41%
2023/06/06	4	47.76	1.4	48.14	48.15	2.6	2,785	0.09%
2023/06/05	6	48.03	2	48.20	48.00	4	2,788	0.14%
2023/06/02	4	47.55	7	47.55	47.70	-3	2,794	-0.11%
2023/06/01	0	0.00	11.1	46.47	46.75	-11.1	2,843	-0.39%
2023/05/31	0	0.00	1	46.15	46.25	-1	3,021	-0.03%
2023/05/30	1	46.10	49	46.01	46.05	-48	3,223	-1.49%
2023/05/29	5	46.24	4	46.20	46.30	1	3,236	0.03%
2023/05/26	0.1	45.70	1	45.80	45.75	-0.9	3,224	-0.03%
2023/05/24	9	45.70	1	45.85	45.90	8	3,229	0.25%
2023/05/23	1	45.70	0	0.00	45.80	1	3,230	0.03%
2023/05/22	0	0.00	1.3	45.76	45.80	-1.3	3,230	-0.04%
2023/05/19	4	45.40	3	45.52	45.60	1	3,216	0.03%
2023/05/18	4	45.19	3	45.35	45.45	1	3,196	0.03%
2023/05/17	0	0.00	10.9	44.99	45.05	-10.9	3,152	-0.35%
2023/05/16	1	44.70	0	0.00	44.65	1	3,114	0.03%
2023/05/15	1	44.75	0	0.00	44.80	1	3,096	0.03%
2023/05/12	2	44.88	2	44.75	44.95	0	3,079	0.00%
2023/05/11	5	44.72	24.1	44.67	44.75	-19.1	3,058	-0.62%
2023/05/10	3	44.53	3	44.70	44.90	0	3,077	0.00%
2023/05/09	1	44.20	0	0.00	44.30	1	3,029	0.03%
2023/05/08	1	44.55	0	0.00	44.55	1	3,019	0.03%
2023/05/05	0	44.55	20	44.55	44.65	-20	3,018	-0.66%
2023/05/04	0.1	44.60	0	0.00	44.55	0.1	3,021	0.00%
2023/05/03	0	0.00	40	44.10	44.15	-40	3,007	-1.33%
2023/05/02	50	43.62	0	0.00	43.50	50	2,998	1.67%
2023/04/28	0	0.00	2	43.40	43.40	-2	2,987	-0.07%
2023/04/24	0	0.00	3.3	43.18	43.55	-3.3	2,927	-0.11%
2023/04/21	3	43.65	10	43.70	43.45	-7	2,916	-0.24%
2023/04/19	3	44.45	2	44.50	44.35	1	2,891	0.03%
2023/04/18	1	44.50	0	0.00	44.50	1	2,886	0.03%
2023/04/14	1	44.10	0	0.00	44.30	1	2,888	0.03%
2023/04/12	1	44.55	4	44.58	44.60	-3	2,835	-0.11%
2023/04/11	10	44.50	0	0.00	44.80	10	2,800	0.36%
2023/04/10	11	44.80	3.1	44.63	44.65	7.9	2,780	0.28%
2023/04/07	2	45.15	1	45.15	45.10	1	2,753	0.04%
2023/04/06	0	44.90	0	0.00	45.00	0	2,714	0.00%
2023/03/31	1	44.45	0	0.00	44.55	1	2,681	0.04%
2023/03/30	1	43.90	0	0.00	43.90	1	2,617	0.04%
2023/03/27	0	44.00	1	44.10	43.95	-1	2,572	-0.04%
2023/03/24	3	43.77	1	43.85	43.75	2	2,562	0.08%
2023/03/23	15	43.76	4	43.85	43.80	11	2,541	0.43%
2023/03/22	25	43.89	7.3	43.83	43.80	17.7	2,522	0.70%
2023/03/21	32	43.38	4.1	43.04	43.60	27.9	2,472	1.13%
2023/03/20	12.3	42.75	81	42.72	42.85	-68.8	2,388	-2.88%
2023/03/17	2	43.10	8	43.18	43.20	-6	2,322	-0.26%
2023/03/16	4	42.69	4	43.00	42.80	0	2,195	0.00%
2023/03/15	1	42.95	8	43.16	42.85	-7	2,171	-0.32%
2023/03/14	1	42.80	10	42.84	42.75	-9	2,080	-0.43%
2023/03/13	21.1	42.50	5	42.81	42.95	16.1	1,994	0.81%
2023/03/10	24	42.59	32.2	42.56	42.60	-8.2	1,881	-0.44%
2023/03/09	5	42.28	8	42.69	42.20	-3	1,739	-0.17%
2023/03/08	0	0.00	3	41.18	41.15	-3	1,593	-0.19%
2023/03/07	6	40.89	0	0.00	41.00	6	1,553	0.39%
2023/03/06	9.2	41.50	17	41.44	41.45	-7.8	1,494	-0.52%
2023/03/03	23	42.19	26.3	42.56	42.75	-3.3	1,384	-0.24%
2023/03/02	17.2	40.91	34.2	40.55	41.35	-17.1	1,175	-1.45%
2023/03/01	1	39.05	2	39.10	39.05	-1	958	-0.10%
2023/02/24	10	38.60	1	38.35	38.60	9	933	0.96%
2023/02/23	17	38.68	2	38.55	38.65	15	920	1.63%
2023/02/22	2	38.28	0	0.00	38.60	2	909	0.22%
2023/02/20	6	38.16	0	0.00	38.25	6	905	0.66%
2023/02/16	1	37.70	0	0.00	37.75	1	911	0.11%
2023/02/13	1	37.40	10.3	37.36	37.45	-9.3	951	-0.98%
2023/02/09	0	0.00	5	37.50	37.50	-5	973	-0.51%
2023/02/08	6.9	37.49	7	37.47	37.45	-0.1	968	-0.01%
2023/02/02	0	0.00	7	37.89	38.10	-7	907	-0.77%
2023/02/01	0	0.00	4	37.41	37.50	-4	888	-0.45%
2023/01/31	2	37.50	0	0.00	37.30	2	885	0.23%
2023/01/30	3	37.60	1	37.40	37.60	2	869	0.23%
2023/01/17	1	36.90	0	0.00	37.10	1	856	0.12%
2023/01/16	0	0.00	1	36.65	36.60	-1	851	-0.12%
2023/01/13	1	36.70	0	0.00	36.60	1	856	0.12%
2023/01/11	1	37.05	0	0.00	36.90	1	868	0.12%
2023/01/10	0.1	37.10	1	37.00	37.10	-0.9	873	-0.10%
2023/01/09	1	37.10	3	37.00	37.15	-2	874	-0.23%
2023/01/06	0	0.00	0.2	37.00	37.00	-0.2	876	-0.02%
2023/01/05	0.1	36.90	1	37.00	36.85	-1	894	-0.11%
2022/12/29	1	35.75	0	0.00	35.65	1	890	0.11%
2022/12/26	2	35.85	0	0.00	35.85	2	918	0.22%
2022/12/20	3.1	35.52	0	0.00	35.30	3.1	1,013	0.31%
2022/12/16	1	36.15	1	36.10	35.85	0	1,044	0.00%
2022/12/15	2	36.50	0	0.00	36.55	2	1,032	0.19%
2022/12/14	6	36.48	0	0.00	36.50	6	1,048	0.57%
2022/12/09	0	0.00	1	36.55	36.65	-1	1,092	-0.09%
2022/12/08	0	0.00	1	36.45	36.55	-1	1,114	-0.09%
2022/12/07	7.1	36.46	3	36.50	36.40	4.1	1,132	0.36%
2022/12/06	2	37.68	0	0.00	37.50	2	1,123	0.18%
2022/12/05	10	38.11	0	0.00	38.10	10	1,132	0.88%
2022/12/01	1	37.80	0	0.00	37.95	1	1,167	0.09%
2022/11/30	0	0.00	1	37.75	37.95	-1	1,163	-0.09%
2022/11/29	1	37.00	0	0.00	37.30	1	1,157	0.09%
2022/11/28	3	37.03	2	37.20	37.20	1	1,171	0.09%
2022/11/25	0	37.15	0	0.00	36.95	0	1,184	0.00%
2022/11/23	0	37.05	0	0.00	36.85	0	1,197	0.00%
2022/11/17	0.1	36.80	0	0.00	36.70	0.1	1,230	0.01%
2022/11/15	1	36.50	0	0.00	36.70	1	1,228	0.08%
2022/11/14	0	0.00	1	36.35	36.35	-1	1,244	-0.08%
2022/11/10	0	0.00	1	36.10	36.30	-1	1,244	-0.08%
2022/11/09	2	35.90	0	0.00	35.90	2	1,248	0.16%
2022/11/04	0	34.25	0	0.00	34.45	0	1,269	0.00%
2022/10/28	0	0.00	1	33.10	33.00	-1	1,323	-0.08%
2022/10/27	1	33.20	0	0.00	33.35	1	1,343	0.07%
2022/10/21	1	33.40	0	0.00	33.05	1	1,383	0.07%
2022/10/20	0.1	32.95	0	0.00	33.95	0.1	1,396	0.00%
2022/10/19	1	33.40	0	0.00	33.40	1	1,397	0.07%
2022/10/17	0	0.00	1	32.95	33.05	-1	1,421	-0.07%
2022/10/14	0	0.00	3	33.30	33.30	-3	1,460	-0.21%
2022/10/12	0	33.85	0	0.00	33.55	0	1,497	0.00%
2022/10/11	0.1	33.90	0	0.00	33.75	0.1	1,516	0.01%
2022/10/07	4	34.50	0	0.00	34.45	4	1,556	0.26%
2022/10/03	1	33.85	0	0.00	34.15	1	1,888	0.05%
2022/09/30	2	33.65	0	0.00	34.05	2	1,928	0.10%
2022/09/29	2	33.65	0	0.00	33.55	2	1,939	0.10%
2022/09/28	1	34.30	1	33.85	33.05	0	1,970	0.00%
2022/09/27	1	34.05	0	0.00	34.10	1	1,978	0.05%
2022/09/26	3	34.33	1	34.20	34.05	2	1,989	0.10%
2022/09/21	0	36.20	0	0.00	36.00	0	2,039	0.00%
2022/09/19	0.3	36.35	2	36.15	36.10	-1.7	2,044	-0.08%
2022/09/16	3.2	36.68	0	0.00	36.45	3.2	2,062	0.16%
2022/09/15	0	37.00	0	0.00	36.70	0	2,064	0.00%
2022/09/13	0	0.00	1	36.80	36.85	-1	2,080	-0.05%
2022/09/12	6	37.23	1	37.25	37.35	5	2,096	0.24%
2022/09/08	1	35.95	0	0.00	36.15	1	2,115	0.05%
2022/09/07	1	35.60	0	0.00	35.65	1	2,111	0.05%
2022/09/06	1	36.65	0	0.00	36.45	1	2,094	0.05%
2022/09/05	0.3	37.00	0	0.00	36.70	0.3	2,096	0.01%
2022/09/02	0.1	37.20	0	0.00	37.00	0.1	2,101	0.00%
2022/09/01	2	37.25	0	0.00	37.20	2	2,096	0.10%
2022/08/31	3	37.58	0	0.00	37.65	3	2,086	0.14%
2022/08/29	0	37.80	3	37.90	37.85	-3	2,082	-0.14%
2022/08/26	0.2	38.35	1	38.15	38.10	-0.8	2,069	-0.04%
2022/08/25	1.2	38.17	0	0.00	38.15	1.2	2,067	0.06%
2022/08/24	4	37.95	0	0.00	38.10	4	2,077	0.19%
2022/08/22	1	38.30	0	0.00	38.25	1	2,102	0.05%
2022/08/19	1	38.30	0	0.00	38.30	1	2,101	0.05%
2022/08/17	0.2	38.50	0	0.00	38.45	0.2	2,083	0.01%
2022/08/16	0.2	38.65	2	38.48	38.50	-1.8	2,077	-0.09%
2022/08/15	3.1	38.71	3	38.77	38.70	0.1	2,078	0.00%
2022/08/12	2	38.40	4	38.63	38.70	-2	2,076	-0.10%
2022/08/11	0	0.00	1	37.75	37.75	-1	2,058	-0.05%
2022/08/10	1	37.10	0	0.00	37.10	1	2,062	0.05%
2022/08/09	0	0.00	0	37.20	37.15	0	2,086	0.00%
2022/08/08	2	36.70	20	36.81	36.85	-18	2,107	-0.85%
2022/07/28	0	0.00	1	37.35	37.05	-1	2,239	-0.04%
2022/07/27	0	0.00	3.1	36.85	36.95	-3.1	2,241	-0.14%
2022/07/26	0	0.00	0.3	36.95	36.80	-0.3	2,236	-0.01%
2022/07/25	20	37.50	0	0.00	37.10	20	2,241	0.89%
2022/07/22	0	0.00	35	37.55	37.30	-35	2,262	-1.55%
2022/07/21	0.2	37.00	0	0.00	37.00	0.2	2,288	0.01%
2022/07/20	2.1	36.08	2	36.28	35.95	0.1	2,304	0.00%
2022/07/19	0	0.00	4	35.13	35.50	-4	2,309	-0.17%
2022/07/18	2	34.53	3	34.67	34.70	-1	2,316	-0.04%
2022/07/15	1.1	33.80	0	0.00	34.05	1.1	2,305	0.05%
2022/07/14	8.2	34.12	0	0.00	34.45	8.2	2,277	0.36%
2022/07/13	1.1	38.80	4	38.70	38.70	-2.9	2,180	-0.13%
2022/07/12	47	38.00	0	0.00	37.80	47	2,130	2.21%
2022/07/11	3	39.05	6	39.32	39.20	-3	2,083	-0.14%
2022/07/08	1	41.10	0	0.00	40.90	1	2,032	0.05%
2022/07/06	6	39.50	6	39.85	39.50	0	2,021	0.00%
2022/07/05	3	40.10	2	39.95	40.45	1	2,055	0.05%
2022/07/04	2	39.85	2	39.75	39.85	0	2,061	0.00%
2022/07/01	6	40.95	0	0.00	39.90	6	2,113	0.28%
2022/06/30	22	42.01	5	42.25	42.05	17	2,074	0.82%
2022/06/28	9	43.87	1	43.75	43.90	8	2,102	0.38%
2022/06/27	24	43.78	4	44.30	44.30	20	2,139	0.93%
2022/06/23	3	43.03	0	0.00	43.05	3	2,219	0.14%
2022/06/22	2	43.73	0	0.00	43.55	2	2,255	0.09%
2022/06/21	6	44.78	0	0.00	45.05	6	2,270	0.26%
2022/06/20	5	44.24	2	44.60	43.95	3	2,590	0.12%
2022/06/17	1	45.70	7	45.51	45.65	-6	2,602	-0.23%
2022/06/14	8	46.84	0	0.00	47.00	8	2,845	0.28%
2022/06/13	2	47.40	2	47.35	47.35	0	2,893	0.00%
2022/06/08	2.1	48.35	0	0.00	48.30	2.1	3,028	0.07%
2022/06/06	2	48.40	2	48.35	48.35	0	3,153	0.00%
2022/06/02	2.3	48.26	2	48.20	48.20	0.3	3,288	0.01%
2022/06/01	6	48.15	7	48.24	48.25	-1	3,443	-0.03%
2022/05/30	3	47.95	0	0.00	47.95	3	3,591	0.08%
2022/05/27	2	48.05	0	0.00	48.05	2	3,605	0.06%
2022/05/26	4	48.28	1	48.20	47.80	3	3,656	0.08%
2022/05/23	0	0.00	1	48.10	48.05	-1	3,889	-0.03%
2022/05/20	0	0.00	3	47.77	47.75	-3	4,000	-0.07%
2022/05/19	2	47.18	1	47.55	47.60	1	4,122	0.02%
2022/05/18	2	47.60	0.5	47.69	47.90	1.5	4,273	0.04%
2022/05/17	0.5	47.00	8	47.21	47.40	-7.5	5,272	-0.14%
2022/05/16	1	46.45	0	0.00	46.35	1	5,858	0.02%
2022/05/13	2	46.45	3	46.45	46.90	-1	5,964	-0.02%
2022/05/12	0	0.00	2	46.43	46.25	-2	5,997	-0.03%
2022/05/11	0	0.00	1	46.45	46.60	-1	5,985	-0.02%
2022/05/10	1	46.65	0	0.00	47.20	1	5,997	0.02%
2022/05/09	20	47.37	2	46.93	46.90	18	6,009	0.30%
2022/05/06	2	46.08	0	0.00	46.30	2	5,931	0.03%
2022/05/05	1	46.95	0	0.00	46.80	1	5,946	0.02%
2022/05/04	2	46.15	0	0.00	46.25	2	5,958	0.03%
2022/05/03	0.3	46.00	0	0.00	46.05	0.3	6,005	0.00%
2022/04/27	9.1	45.12	1	45.00	45.15	8.1	6,080	0.13%
2022/04/26	21	46.52	0	0.00	46.15	21	6,086	0.35%
2022/04/25	3.1	47.31	2	47.25	47.15	1.1	6,076	0.02%
2022/04/19	1	47.80	0	0.00	47.85	1	6,106	0.02%
2022/04/18	2	47.75	0	0.00	47.55	2	6,145	0.03%
2022/04/15	2	48.25	0	0.00	48.15	2	6,147	0.03%
2022/04/14	2	48.75	1	48.70	48.70	1	6,173	0.02%
2022/04/13	1	48.85	3	48.75	49.10	-2	6,196	-0.03%
2022/04/12	1	48.50	37.5	49.03	48.25	-36.5	6,291	-0.58%
2022/04/11	2	49.55	5	49.24	49.15	-3	6,341	-0.05%
2022/04/08	1.2	50.26	0.4	50.50	50.40	0.8	6,382	0.01%
2022/04/07	3	50.90	4	50.65	50.40	-1	6,601	-0.02%
2022/04/06	1	51.60	1	51.50	51.70	0	6,758	0.00%
2022/04/01	1	51.80	2.2	51.71	52.00	-1.2	6,918	-0.02%
2022/03/31	1	52.70	2	52.45	52.00	-1	6,928	-0.01%
2022/03/30	0.3	52.40	0	0.00	52.40	0.3	6,909	0.00%
2022/03/29	1	52.70	5	52.54	52.20	-4	6,968	-0.06%
2022/03/28	2	51.55	3	51.63	51.80	-1	6,918	-0.01%
2022/03/25	7	51.09	0	0.00	51.20	7	6,894	0.10%
2022/03/24	1.2	51.80	5	51.80	51.80	-3.8	6,856	-0.06%
2022/03/23	25.1	51.25	1.3	51.80	51.40	23.8	6,850	0.35%
2022/03/22	2.3	52.78	8	52.88	53.30	-5.7	6,536	-0.09%
2022/03/21	11	52.58	45	52.50	52.50	-34	6,522	-0.52%
2022/03/18	1	51.40	3	51.47	51.30	-2	6,581	-0.03%
2022/03/17	3	51.33	2	51.30	51.30	1	6,452	0.02%
2022/03/16	2	50.95	1	50.80	50.60	1	6,501	0.02%
2022/03/15	2	51.65	2	51.55	51.10	0	6,611	0.00%
2022/03/14	32	52.42	2	52.80	52.40	30	6,713	0.45%
2022/03/11	6	52.47	0	0.00	52.60	6	6,925	0.09%
2022/03/10	4	52.25	6	52.25	52.40	-2	6,905	-0.03%
2022/03/09	5	51.24	4	50.78	51.40	1	6,835	0.01%
2022/03/08	19	50.29	14	50.22	49.85	5	6,797	0.07%
2022/03/07	9.2	51.95	12	52.07	51.70	-2.8	6,688	-0.04%
2022/03/04	13.1	54.31	4	53.90	54.00	9.1	6,622	0.14%
2022/03/03	15	54.33	21	54.32	54.30	-6	6,613	-0.09%
2022/03/02	4	53.28	2	53.40	53.70	2	6,526	0.03%
2022/03/01	10	53.59	2	53.60	53.70	8	6,501	0.12%
2022/02/25	15	53.20	5	53.20	53.10	10	6,451	0.16%
2022/02/24	1	52.10	8.1	52.38	52.70	-7.1	6,381	-0.11%
2022/02/23	7	53.13	4	53.25	53.30	3	6,349	0.05%
2022/02/22	14.1	52.49	9.2	52.25	52.30	4.9	6,318	0.08%
2022/02/21	9.2	53.03	39.1	53.17	53.20	-29.9	6,204	-0.48%
2022/02/18	10	53.23	6.5	53.32	53.60	3.5	6,091	0.06%
2022/02/17	67.5	55.04	54	54.55	53.90	13.5	5,972	0.23%
2022/02/16	34	53.44	47.1	53.76	54.70	-13.1	4,980	-0.26%
2022/02/15	12.1	50.29	13	50.65	50.70	-0.9	4,395	-0.02%
2022/02/14	5	49.63	24	49.61	49.65	-19	4,292	-0.44%
2022/02/11	1	49.45	3	49.55	49.50	-2	4,274	-0.05%
2022/02/09	1	49.10	13.1	49.23	49.65	-12.1	4,255	-0.28%
2022/02/08	1.1	48.91	0	0.00	49.05	1.1	4,232	0.03%
2022/02/07	3.1	48.87	2	49.15	49.15	1.1	4,407	0.02%
2022/01/26	2	48.10	2	47.75	48.30	0	4,439	0.00%
2022/01/25	3	47.98	1	48.70	47.80	2	4,468	0.04%
2022/01/24	1	48.70	21	48.33	48.55	-20	4,459	-0.45%
2022/01/21	34	49.42	6	49.46	49.15	28	4,479	0.63%
2022/01/20	8	49.75	6.3	50.00	50.00	1.7	4,462	0.04%
2022/01/19	2	49.85	5	49.99	49.75	-3	4,434	-0.07%
2022/01/18	12	50.32	20	50.43	50.70	-8	4,407	-0.18%
2022/01/17	3	49.78	0	0.00	50.00	3	4,376	0.07%
2022/01/14	25	49.29	0	0.00	49.35	25	4,371	0.57%
2022/01/13	13	49.91	0	0.00	49.70	13	4,374	0.30%
2022/01/12	3	49.63	2.1	49.79	50.00	0.9	4,334	0.02%
2022/01/11	8.1	49.88	9.5	49.66	49.50	-1.4	4,320	-0.03%
2022/01/07	1	49.15	3.5	49.53	49.20	-2.5	4,263	-0.06%
2022/01/05	10	49.86	42.3	50.23	49.75	-32.3	4,301	-0.75%
2022/01/04	7	51.03	4	50.75	50.90	3	4,240	0.07%
2022/01/03	2.1	50.51	14.7	50.55	51.00	-12.6	4,155	-0.30%
2021/12/30	54.5	50.13	29	50.10	50.50	25.5	4,067	0.63%
2021/12/29	23	49.40	24	49.73	49.70	-1	3,845	-0.03%
2021/12/28	76	48.83	72	48.68	48.90	4	3,648	0.11%
2021/12/27	2	47.35	11.4	47.56	47.70	-9.4	3,515	-0.27%
2021/12/24	1	47.15	8	47.19	47.20	-7	3,544	-0.20%
2021/12/23	0	0.00	3	47.15	47.15	-3	3,542	-0.08%
2021/12/22	25	47.78	7	47.76	47.90	18	3,491	0.52%
2021/12/21	0	0.00	1	47.35	47.60	-1	3,473	-0.03%
2021/12/17	0	0.00	2	47.43	47.70	-2	3,515	-0.06%
2021/12/16	12	47.48	0.6	47.19	47.15	11.4	3,497	0.33%
2021/12/15	0.5	47.10	8	47.10	47.10	-7.5	3,530	-0.21%
2021/12/14	5	47.38	12	47.17	46.90	-7	3,557	-0.20%
2021/12/13	1	47.70	0.6	47.77	47.95	0.4	3,473	0.01%
2021/12/10	1	47.25	42	47.14	47.20	-41	3,442	-1.19%
2021/12/09	2	47.53	75	47.80	47.65	-73	3,461	-2.11%
2021/12/08	8.5	47.32	2.5	47.37	47.00	6	3,405	0.18%
2021/12/07	8	46.68	25	46.57	46.80	-17	3,422	-0.50%
2021/12/02	0	0.00	0.3	44.82	44.35	-0.3	3,229	-0.01%
2021/12/01	0	0.00	11	44.91	44.95	-11	3,232	-0.34%
2021/11/30	1.5	44.92	12	44.90	45.00	-10.5	3,218	-0.33%
2021/11/26	1	44.00	0	0.00	43.95	1	3,117	0.03%
2021/11/23	1	44.35	0	0.00	44.15	1	3,137	0.03%
2021/11/22	2	44.60	16	44.50	44.60	-14	3,145	-0.45%
2021/11/19	2	44.05	0	0.00	44.00	2	3,103	0.06%
2021/11/17	0	0.00	1	44.25	44.30	-1	3,100	-0.03%
2021/11/16	6	44.13	1.2	44.34	44.20	4.9	3,110	0.16%
2021/11/15	4	44.53	0	0.00	44.60	4	3,107	0.13%
2021/11/11	19	44.26	1	44.30	44.20	18	3,130	0.57%
2021/11/10	5	44.15	1	44.10	44.20	4	3,148	0.13%
2021/11/05	1	43.40	2	43.10	43.40	-1	3,389	-0.03%
2021/11/04	14	43.34	1	43.50	43.10	13	3,437	0.38%
2021/11/03	0	0.00	10	44.65	45.10	-10	3,330	-0.30%
2021/11/02	2	44.30	0	0.00	43.80	2	3,526	0.06%
2021/10/29	0	0.00	11	44.47	44.85	-11	3,675	-0.30%
2021/10/15	20	42.08	0	0.00	42.10	20	4,704	0.43%
2021/10/14	2	41.75	10.6	41.85	41.80	-8.6	4,822	-0.18%
2021/10/13	4	41.66	0	0.00	41.75	4	4,953	0.08%
2021/10/12	1	42.50	0	0.00	43.00	1	5,007	0.02%
2021/10/08	3	43.40	0	0.00	43.15	3	5,008	0.06%
2021/10/07	5	43.40	0	0.00	43.45	5	5,056	0.10%
2021/10/06	1	43.25	0	0.00	43.10	1	5,192	0.02%
2021/10/05	1	42.30	0	0.00	42.60	1	5,324	0.02%
2021/10/04	8	42.46	12	42.24	42.15	-4	5,385	-0.07%
2021/10/01	3	43.25	1	43.10	43.00	2	5,441	0.04%
2021/09/30	0.1	44.15	1	43.95	44.30	-0.9	5,575	-0.02%
2021/09/29	0.1	44.40	0	0.00	44.25	0.1	5,850	0.00%
2021/09/28	0	0.00	1	44.70	44.95	-1	6,001	-0.02%
2021/09/27	0	0.00	1.4	44.93	44.85	-1.4	6,003	-0.02%
2021/09/24	12.1	45.69	0	0.00	45.20	12.1	6,013	0.20%
2021/09/23	0	0.00	1	45.40	45.60	-1	5,989	-0.02%
2021/09/22	0	0.00	0.2	45.40	45.25	-0.2	6,027	0.00%
2021/09/17	0	0.00	10	45.69	45.95	-10	5,996	-0.17%
2021/09/16	1	45.40	0	0.00	45.30	1	5,946	0.02%
2021/09/15	2	45.15	13	45.22	45.05	-11	5,931	-0.19%
2021/09/14	8.2	46.01	8	46.02	45.80	0.2	5,898	0.00%
2021/09/13	11	45.64	4	45.58	45.50	7	5,814	0.12%
2021/09/10	18	44.79	11	45.00	45.25	7	5,733	0.12%
2021/09/09	15	44.07	7	43.91	44.10	8	5,593	0.14%
2021/09/08	0	0.00	0.1	43.50	43.10	-0.1	5,573	0.00%
2021/09/07	0	0.00	2	43.65	43.55	-2	5,598	-0.04%
2021/09/06	2	43.15	1	43.30	42.70	1	5,591	0.02%
2021/09/03	1	43.30	4	43.43	43.20	-3	5,599	-0.05%
2021/09/02	2	43.30	0	0.00	43.15	2	5,606	0.04%
2021/09/01	3	43.78	0	0.00	43.75	3	5,612	0.05%
2021/08/31	2	43.80	2	43.70	43.85	0	5,611	0.00%
2021/08/30	0	0.00	1	43.50	43.55	-1	5,626	-0.02%
2021/08/27	3	43.85	0	0.00	43.80	3	5,638	0.05%
2021/08/26	0	0.00	3	43.63	43.90	-3	5,640	-0.05%
2021/08/23	1	42.95	0	0.00	43.00	1	5,691	0.02%
2021/08/20	0.1	42.55	6.7	42.55	42.35	-6.6	5,707	-0.12%
2021/08/19	3	42.55	2.3	42.92	42.30	0.7	5,732	0.01%
2021/08/18	9.5	43.01	0	0.00	43.45	9.5	5,718	0.17%
2021/08/17	5.4	42.75	8	42.71	42.10	-2.6	5,718	-0.05%
2021/08/16	5	42.15	6	42.43	42.50	-1	5,723	-0.02%
2021/08/13	4	43.33	7	43.24	43.15	-3	5,725	-0.05%
2021/08/12	6.3	43.68	10	43.78	43.95	-3.7	5,711	-0.06%
2021/08/11	4	41.69	2	42.00	41.85	2	5,663	0.04%
2021/08/10	9	42.90	4	42.73	42.55	5	5,794	0.09%
2021/08/09	7.1	43.61	3	43.53	43.50	4.1	5,853	0.07%
2021/08/06	55.2	44.48	4	44.34	44.30	51.2	5,893	0.87%
2021/08/05	5.9	45.46	6	45.76	46.50	-0.1	5,750	0.00%
2021/08/04	3	44.15	0	0.00	44.20	3	5,714	0.05%
2021/08/02	0	0.00	1	43.70	44.15	-1	5,832	-0.02%
2021/07/29	1	44.50	0.9	44.96	44.75	0.1	5,878	0.00%
2021/07/28	1	45.05	13.3	43.99	45.05	-12.3	5,903	-0.21%
2021/07/27	1.3	45.36	2	46.04	45.30	-0.7	5,960	-0.01%
2021/07/26	0.5	45.44	4	45.44	45.80	-3.5	5,963	-0.06%
2021/07/23	1.3	44.28	4.8	44.69	44.65	-3.5	5,942	-0.06%
2021/07/22	52	45.44	57.2	46.47	44.80	-5.2	5,851	-0.09%
2021/07/21	17	45.15	3	45.47	45.05	14	5,432	0.26%
2021/07/20	11.2	45.92	7	45.60	45.50	4.2	5,456	0.08%
2021/07/19	24	45.92	19.6	46.21	46.45	4.4	5,649	0.08%
2021/07/16	3	45.08	41.5	45.02	45.25	-38.5	5,901	-0.65%
2021/07/15	2	44.18	4	44.14	44.40	-2	5,921	-0.03%
2021/07/14	0	0.00	10	44.08	44.20	-10	6,041	-0.17%
2021/07/13	5	44.56	30.6	44.40	44.30	-25.6	6,135	-0.42%
2021/07/12	20	44.08	17	43.87	44.30	3	6,160	0.05%
2021/07/09	1	42.90	5	43.00	43.30	-4	6,113	-0.07%
2021/07/08	3.6	43.08	6	43.10	43.10	-2.4	6,189	-0.04%
2021/07/07	15	43.40	5	43.31	43.50	10	6,245	0.16%
2021/07/06	19	43.26	20	42.89	42.65	-1	6,231	-0.02%
2021/07/05	7	40.65	42.3	41.60	42.15	-35.3	6,150	-0.57%
2021/07/02	10	39.95	2.1	39.66	39.90	7.9	6,056	0.13%
2021/07/01	1.1	39.77	0.1	39.90	39.75	1.1	6,184	0.02%
2021/06/30	0.1	40.20	4	40.19	40.25	-3.9	6,207	-0.06%
2021/06/29	15	40.32	28	40.25	40.25	-13	6,215	-0.21%
2021/06/28	2	39.73	0	0.00	39.85	2	6,190	0.03%
2021/06/24	3.3	39.61	5	39.65	39.60	-1.7	6,264	-0.03%
2021/06/23	5	39.50	0	0.00	39.50	5	6,288	0.08%
2021/06/22	0	0.00	2.8	39.42	39.30	-2.8	6,316	-0.04%
2021/06/21	1	39.55	0	0.00	39.35	1	6,401	0.02%
2021/06/18	12	39.86	2	40.00	40.00	10	6,460	0.15%
2021/06/17	13	39.57	0	0.00	39.60	13	6,504	0.20%
2021/06/10	2	39.50	4	39.80	39.65	-2	6,899	-0.03%
2021/06/09	4	39.56	1.5	39.53	39.50	2.5	7,084	0.03%
2021/06/07	0	0.00	7	39.94	40.00	-7	7,242	-0.10%
2021/06/04	0	0.00	3	39.45	39.50	-3	7,276	-0.04%
2021/06/03	0	0.00	4	40.05	39.95	-4	7,398	-0.05%
2021/06/02	2	40.15	4	40.01	39.95	-2	7,399	-0.03%
2021/06/01	0	0.00	1	39.85	40.25	-1	7,379	-0.01%
2021/05/31	21	39.85	2	39.83	39.70	19	7,368	0.26%
2021/05/28	5	39.79	5.5	39.70	39.75	-0.5	7,404	-0.01%
2021/05/27	1	39.05	0	0.00	39.50	1	7,460	0.01%
2021/05/26	0	0.00	5	39.10	39.15	-5	7,474	-0.07%
2021/05/25	0.5	39.00	0.5	39.00	39.00	0	7,507	0.00%
2021/05/24	0	38.45	2	38.60	38.40	-2	7,519	-0.03%
2021/05/21	0	0.00	1	38.15	38.40	-1	7,538	-0.01%
2021/05/20	9	38.08	0	0.00	37.80	9	7,617	0.12%
2021/05/19	1	36.85	4	37.68	38.10	-3	7,637	-0.04%
2021/05/18	20.9	36.25	5	37.00	37.30	15.9	7,613	0.21%
2021/05/17	9.9	36.59	6	36.67	35.85	3.9	7,463	0.05%
2021/05/14	27.4	38.50	2	38.63	38.65	25.4	7,371	0.34%
2021/05/13	9	36.76	1	37.90	37.80	8	7,343	0.11%
2021/05/12	19	37.88	4	38.88	37.80	15	7,256	0.21%
2021/05/11	19	41.23	9	41.39	40.45	10	7,117	0.14%
2021/05/10	4	42.19	16	42.31	42.80	-12	7,054	-0.17%
2021/05/07	10	42.20	4	42.46	42.50	6	7,085	0.08%
2021/05/06	13	41.80	4	42.19	41.70	9	7,103	0.13%
2021/05/05	2	41.40	4	40.53	41.40	-2	7,117	-0.03%
2021/05/04	10	40.53	5	40.86	40.90	5	7,295	0.07%
2021/05/03	12	41.89	3	41.98	41.80	9	7,214	0.12%
2021/04/29	14.1	42.12	0.9	42.10	42.00	13.1	7,174	0.18%
2021/04/28	2	42.60	5	42.76	42.70	-3	7,152	-0.04%
2021/04/27	7	42.41	1	42.70	42.55	6	7,270	0.08%
2021/04/26	4	42.81	3	42.75	43.25	1	7,365	0.01%
2021/04/23	14	41.41	3	42.10	41.10	11	7,273	0.15%
2021/04/22	57.7	44.49	15	43.97	43.00	42.7	6,989	0.61%
2021/04/21	8	48.54	27	48.59	48.50	-19	6,614	-0.29%
2021/04/20	18.6	48.72	1	48.70	48.80	17.6	6,487	0.27%
2021/04/19	28.5	48.67	11	48.75	48.75	17.5	6,432	0.27%
2021/04/16	3	47.40	3	47.70	47.85	0	6,365	0.00%
2021/04/15	18	46.01	5	46.51	46.55	13	6,269	0.21%
2021/04/14	8	45.59	3	45.62	45.70	5	6,174	0.08%
2021/04/13	58	46.24	15	46.08	45.85	43	6,082	0.71%
2021/04/12	19	47.10	29	46.64	46.75	-10	5,951	-0.17%
2021/04/09	10.7	45.75	35	45.92	46.35	-24.3	5,797	-0.42%
2021/04/08	4	44.79	7	44.92	45.00	-3	5,596	-0.05%
2021/04/07	15	44.12	32	43.91	44.50	-17	5,526	-0.31%
2021/04/06	5	43.01	0	43.20	43.10	5	5,414	0.09%
2021/04/01	0	0.00	1	42.85	42.85	-1	5,386	-0.02%
2021/03/31	7	42.79	0	0.00	42.80	7	5,362	0.13%
2021/03/30	3	42.70	3	42.80	42.85	0	5,364	0.00%
2021/03/29	1	42.35	41	42.42	42.70	-40	5,359	-0.75%
2021/03/26	3	42.10	9	42.10	42.25	-6	5,357	-0.11%
2021/03/25	32	41.85	0	0.00	41.90	32	5,375	0.60%
2021/03/24	22	41.74	3	41.55	41.85	19	5,406	0.35%
2021/03/23	8	42.14	3	42.32	42.15	5	5,342	0.09%
2021/03/22	24	42.69	5	42.61	42.65	19	5,350	0.36%
2021/03/19	9	42.75	2	42.90	42.80	7	5,381	0.13%
2021/03/18	6	42.59	11	42.65	42.65	-5	5,313	-0.09%
2021/03/17	13	42.70	0	0.00	42.60	13	5,379	0.24%
2021/03/16	30	42.56	10	42.95	42.65	20	5,455	0.37%
2021/03/15	45	42.20	36	41.73	42.45	9	5,319	0.17%
2021/03/12	3	40.13	20	40.32	40.50	-17	5,182	-0.33%
2021/03/11	10	39.56	15.5	39.85	39.65	-5.5	5,186	-0.11%
2021/03/10	7	39.19	1	39.20	39.25	6	5,238	0.11%
2021/03/09	16	39.03	55	39.04	39.20	-39	5,255	-0.74%
2021/03/08	1	38.75	0	0.00	38.40	1	5,232	0.02%
2021/03/05	1	38.50	0	0.00	38.40	1	5,256	0.02%
2021/03/04	0.4	38.73	0	38.75	38.60	0.4	5,328	0.01%
2021/03/03	2	38.63	0	38.85	38.75	2	5,361	0.04%
2021/03/02	8	39.34	16	39.19	39.00	-8	5,472	-0.15%
2021/02/26	2	38.20	32	38.18	38.85	-30	5,470	-0.55%
2021/02/25	2	38.10	2	38.25	38.25	0	5,432	0.00%
2021/02/24	7	38.09	0	0.00	38.05	7	5,425	0.13%
2021/02/23	5	38.14	11	38.23	38.40	-6	5,377	-0.11%
2021/02/22	2	38.25	17	38.41	38.50	-15	5,335	-0.28%
2021/02/19	0	0.00	2	37.43	37.45	-2	5,240	-0.04%
2021/02/18	8	36.91	66	36.96	37.10	-58	5,210	-1.11%
2021/02/05	25	36.07	41	36.29	35.95	-16	5,154	-0.31%
2021/02/04	6	35.88	10	35.77	36.00	-4	5,172	-0.08%
2021/02/03	53	34.84	20	34.79	34.90	33	5,093	0.65%
2021/02/02	3	34.80	0	0.00	35.00	3	5,080	0.06%
2021/02/01	7	34.54	0	0.00	34.60	7	5,063	0.14%
2021/01/29	11	35.04	10	34.88	34.85	1	5,020	0.02%
2021/01/28	4	35.81	0	36.00	35.80	4	4,927	0.08%
2021/01/27	20	37.06	12	36.98	36.85	8	4,836	0.17%
2021/01/26	12	36.87	44	36.85	36.70	-32	4,746	-0.67%
2021/01/25	0	0.00	15	35.93	36.00	-15	4,509	-0.33%
2021/01/22	6	35.52	28	35.27	35.65	-22	4,485	-0.49%
2021/01/21	7	35.44	7	35.26	35.20	0	4,457	0.00%
2021/01/20	14	35.93	9	35.57	35.50	5	4,432	0.11%
2021/01/19	6	35.30	19	35.81	35.95	-13	4,299	-0.30%
2021/01/18	1	35.00	5	35.20	34.95	-4	4,172	-0.10%
2021/01/15	10	35.15	2	35.00	35.00	8	4,121	0.19%
2021/01/14	0	0.00	5	35.04	35.20	-5	4,110	-0.12%
2021/01/12	5	35.22	5	35.29	35.00	0	4,043	0.00%
2021/01/11	11	34.92	1	34.95	35.20	10	3,938	0.25%
2021/01/08	0	0.00	11	34.64	34.70	-11	3,852	-0.29%
2021/01/07	30	34.06	19	34.19	34.20	11	3,772	0.29%
2021/01/06	7	34.21	0	0.00	33.85	7	3,748	0.19%
2021/01/05	30	34.33	0	0.00	34.40	30	3,683	0.81%
2021/01/04	13	34.40	0	0.00	34.45	13	3,696	0.35%
2020/12/31	21	34.37	4	34.35	34.30	17	3,679	0.46%
2020/12/30	19	34.28	4	34.23	34.25	15	3,667	0.41%
2020/12/29	0	0.00	3	34.40	34.50	-3	3,632	-0.08%
2020/12/28	0	0.00	3	34.73	34.70	-3	3,609	-0.08%
2020/12/25	2	34.55	4	34.55	34.50	-2	3,577	-0.06%
2020/12/24	27	34.37	4	34.50	34.45	23	3,557	0.65%
2020/12/23	11	33.99	16	34.06	34.00	-5	3,518	-0.14%
2020/12/21	0	0.00	8	34.31	34.30	-8	3,468	-0.23%
2020/12/18	3	34.23	2	34.25	34.10	1	3,419	0.03%
2020/12/17	1	34.95	2	34.80	34.70	-1	3,358	-0.03%
2020/12/16	0	0.00	13	34.83	34.95	-13	3,325	-0.39%
2020/12/15	2	34.20	22	34.37	34.20	-20	3,237	-0.62%
2020/12/14	0	34.90	5	34.86	34.90	-5	3,128	-0.16%
2020/12/11	5	34.35	6	35.09	34.60	-1	3,089	-0.03%
2020/12/10	8	34.84	12	34.65	34.80	-4	2,972	-0.13%
2020/12/09	1	34.15	13	34.21	34.40	-12	2,798	-0.43%
2020/12/08	5	33.70	1.1	33.66	33.75	3.9	2,700	0.15%
2020/12/07	5	33.98	12	33.96	33.90	-7	2,640	-0.27%
2020/12/04	0	33.35	2	33.47	33.40	-2	2,541	-0.08%
2020/12/03	5	33.20	4	33.20	32.90	1	2,397	0.04%
2020/12/02	0	0.00	58	33.13	33.15	-58	2,326	-2.49%
2020/12/01	0	0.00	1	32.55	32.60	-1	2,202	-0.05%
2020/11/30	7	32.67	21	32.66	32.60	-14	2,168	-0.65%
2020/11/27	11	32.38	6	32.20	32.35	5	2,088	0.24%
2020/11/26	69	32.05	47	32.50	32.40	22	2,030	1.08%
2020/11/25	0	0.00	41	31.61	31.60	-41	1,851	-2.21%
2020/11/24	0	0.00	2	31.25	31.25	-2	1,763	-0.11%
2020/11/23	30	31.42	3	31.38	31.35	27	1,739	1.55%
2020/11/20	0	0.00	1	31.05	31.10	-1	1,689	-0.06%
2020/11/19	1	31.00	0	0.00	31.00	1	1,689	0.06%
2020/11/18	11	30.98	0	0.00	31.00	11	1,681	0.65%
2020/11/17	7	30.99	0	0.00	30.95	7	1,668	0.42%
2020/11/16	9	31.03	4	31.08	31.05	5	1,704	0.29%
2020/11/13	1	30.60	12	30.63	30.70	-11	1,684	-0.65%
2020/11/12	4	30.55	2	30.55	30.55	2	1,671	0.12%
2020/11/11	0	0.00	14	30.21	30.20	-14	1,635	-0.86%
2020/11/10	0	0.00	6	30.16	30.10	-6	1,626	-0.37%
2020/11/09	0	0.00	5	30.20	30.30	-5	1,626	-0.31%
2020/11/05	0	0.00	17	30.35	30.35	-17	1,632	-1.04%
2020/11/04	0	0.00	20	30.25	30.35	-20	1,665	-1.20%
2020/11/03	7	30.20	0	0.00	30.20	7	1,706	0.41%
2020/11/02	0	0.00	1	30.25	30.15	-1	1,707	-0.06%
2020/10/30	21	30.50	5	30.60	30.30	16	1,697	0.94%
2020/10/29	10	29.95	1	30.10	30.20	9	1,652	0.54%
2020/10/28	11	30.29	0	0.00	30.20	11	1,647	0.67%
2020/10/27	10	30.10	0	0.00	30.20	10	1,627	0.61%
2020/10/26	5	30.10	11	30.05	30.00	-6	1,604	-0.37%
2020/10/23	1	29.50	0	0.00	29.55	1	1,564	0.06%
2020/10/21	1	29.45	0	0.00	29.40	1	1,634	0.06%
2020/10/16	4	29.60	0	0.00	29.50	4	1,734	0.23%
2020/10/14	0	0.00	1	29.95	29.95	-1	1,758	-0.06%
2020/10/12	28	29.94	3	29.90	29.90	25	1,783	1.40%
2020/10/08	0	0.00	3	29.55	29.55	-3	1,781	-0.17%
2020/10/07	1	29.55	2	29.55	29.45	-1	1,801	-0.06%
2020/10/06	0	0.00	6	29.26	29.35	-6	1,824	-0.33%
2020/10/05	2	29.25	0	0.00	29.15	2	1,885	0.11%
2020/09/28	8	29.18	1	29.30	29.30	7	2,069	0.34%
2020/09/25	0	0.00	1	29.05	29.05	-1	2,164	-0.05%
2020/09/24	5	29.13	1	29.25	29.05	4	2,234	0.18%
2020/09/22	6	29.39	0	0.00	29.35	6	2,275	0.26%
2020/09/21	2	29.50	1	29.50	29.50	1	2,272	0.04%
2020/09/16	1	29.55	9	29.55	29.50	-8	2,351	-0.34%
2020/09/15	0	0.00	9	29.51	29.55	-9	2,392	-0.38%
2020/09/14	0	0.00	3	29.60	29.60	-3	2,540	-0.12%
2020/09/11	5	29.57	0	0.00	29.55	5	2,664	0.19%
2020/09/09	4	29.75	0	0.00	29.75	4	2,701	0.15%
2020/09/08	11	29.85	0	0.00	29.90	11	2,741	0.40%
2020/09/07	6	29.90	0	0.00	29.90	6	2,783	0.22%
2020/09/03	5	30.10	0	0.00	30.10	5	2,851	0.18%
2020/09/02	1	30.00	1	29.95	30.00	0	2,910	0.00%
2020/08/31	0	0.00	1	29.85	29.80	-1	3,179	-0.03%
2020/08/28	0	0.00	10	29.80	29.70	-10	3,216	-0.31%
2020/08/25	0	0.00	10	29.90	29.75	-10	3,378	-0.30%
2020/08/24	1	29.65	0	0.00	29.75	1	3,412	0.03%
2020/08/21	0	0.00	10	29.55	29.50	-10	3,454	-0.29%
2020/08/20	1	29.25	20	29.50	29.25	-19	3,487	-0.54%
2020/08/19	0	0.00	7	30.21	29.90	-7	3,465	-0.20%
2020/08/18	0	0.00	10	30.30	30.35	-10	3,458	-0.29%
2020/08/17	0	0.00	10	30.40	30.45	-10	3,600	-0.28%
2020/08/13	0	0.00	1	30.20	30.10	-1	3,691	-0.03%
2020/08/12	0	0.00	1	30.15	30.15	-1	3,749	-0.03%
2020/08/11	1	30.25	0	0.00	30.25	1	3,777	0.03%
2020/08/10	2	30.65	13	30.63	30.55	-11	3,849	-0.29%
2020/08/07	11	30.25	2	30.30	30.40	9	3,907	0.23%
2020/08/06	3	30.03	0	0.00	29.90	3	3,916	0.08%
2020/08/03	0	0.00	1	29.75	29.80	-1	4,123	-0.02%
2020/07/31	30	29.82	0	0.00	29.70	30	4,160	0.72%
2020/07/30	3	29.65	3	29.80	29.75	0	4,195	0.00%
2020/07/29	0	0.00	1	29.25	29.30	-1	4,239	-0.02%
2020/07/27	2	29.33	2	29.35	29.35	0	4,399	0.00%
2020/07/24	6	29.68	0	0.00	29.60	6	4,502	0.13%
2020/07/21	0	0.00	2	30.00	29.90	-2	4,869	-0.04%
2020/07/20	0	0.00	8	29.88	30.05	-8	5,055	-0.16%
2020/07/17	1	29.95	8	30.06	29.85	-7	5,203	-0.13%
2020/07/16	11	30.00	1	30.10	30.00	10	5,373	0.19%
2020/07/15	18	30.01	0	0.00	30.00	18	5,486	0.33%
2020/07/14	8	30.05	0	0.00	30.05	8	5,622	0.14%
2020/07/10	15	30.24	0	0.00	30.20	15	5,923	0.25%
2020/07/09	1	31.05	8	30.89	30.85	-7	6,006	-0.12%
2020/07/08	0.5	30.70	0	0.00	30.60	0.5	6,067	0.01%
2020/07/07	8	30.71	4	30.74	30.55	4	6,140	0.07%
2020/07/06	56	31.00	8	31.10	30.75	48	6,167	0.78%
2020/07/03	5	30.15	17	30.59	30.80	-12	6,181	-0.19%
2020/07/02	5	30.10	3	30.15	30.15	2	6,161	0.03%
2020/07/01	25	29.96	5	30.05	30.00	20	6,180	0.32%
2020/06/30	4	29.65	0	0.00	29.75	4	6,173	0.06%
2020/06/29	3	29.57	0	0.00	29.55	3	6,211	0.05%
2020/06/24	2	29.85	0	0.00	29.80	2	6,200	0.03%
2020/06/23	0	0.00	2	29.93	29.95	-2	6,227	-0.03%
2020/06/19	3	29.48	0	0.00	29.60	3	6,262	0.05%
2020/06/18	5	29.46	3	29.40	29.45	2	6,153	0.03%
2020/06/17	0	0.00	1	29.85	29.80	-1	6,076	-0.02%
2020/06/16	0	0.00	3	29.88	29.85	-3	6,135	-0.05%
2020/06/15	11	29.75	5	29.90	29.70	6	6,208	0.10%
2020/06/12	10	29.68	1	29.40	29.85	9	6,229	0.14%
2020/06/11	11	30.41	2	30.45	30.05	9	6,262	0.14%
2020/06/10	11	30.60	6	30.60	30.70	5	6,292	0.08%
2020/06/09	14	30.67	1	30.75	30.65	13	6,386	0.20%
2020/06/08	11	30.95	20	31.15	30.95	-9	6,409	-0.14%
2020/06/05	49	30.88	34	31.03	31.35	15	6,387	0.23%
2020/06/03	3	30.25	0	0.00	30.15	3	6,298	0.05%
2020/06/02	21	30.21	11	30.30	30.30	10	6,461	0.15%
2020/06/01	2	29.85	2	29.93	29.95	0	6,431	0.00%
2020/05/29	5	29.63	5	29.60	29.50	0	6,410	0.00%
2020/05/28	3	29.77	1	29.95	29.70	2	6,371	0.03%
2020/05/27	11	29.84	2	29.85	29.85	9	6,349	0.14%
2020/05/26	1	30.10	3	30.07	29.80	-2	6,333	-0.03%
2020/05/25	5	29.58	2	29.73	29.95	3	6,292	0.05%
2020/05/22	30	29.92	0	0.00	29.65	30	6,272	0.48%
2020/05/21	15	30.33	8	30.36	30.35	7	6,136	0.11%
2020/05/20	3	30.53	0	0.00	30.65	3	6,054	0.05%
2020/05/19	7	30.40	0	0.00	30.25	7	6,034	0.12%
2020/05/18	1	30.70	1	30.80	30.65	0	6,023	0.00%
2020/05/15	10	30.81	0	0.00	30.70	10	5,998	0.17%
2020/05/14	20	31.78	12	31.62	31.35	8	5,926	0.13%
2020/05/13	3	32.43	1	32.40	32.40	2	5,884	0.03%
2020/05/12	0	0.00	12	32.55	32.80	-12	5,851	-0.21%
2020/05/11	6	32.25	3	32.25	32.25	3	5,803	0.05%
2020/05/08	23	31.97	2	32.00	31.90	21	5,762	0.36%
2020/05/07	3	32.45	1	32.45	32.45	2	5,676	0.04%
2020/05/06	13	32.46	0	0.00	32.40	13	5,663	0.23%
2020/05/05	2	32.65	0	0.00	32.65	2	5,648	0.04%
2020/05/04	14	32.91	4	32.81	32.80	10	5,626	0.18%
2020/04/30	13	33.65	46	33.71	33.70	-33	5,580	-0.59%
2020/04/29	29	34.11	2	34.18	34.20	27	5,545	0.49%
2020/04/28	3	33.55	17	33.75	34.10	-14	5,516	-0.25%
2020/04/27	2	31.95	5	32.22	32.30	-3	5,336	-0.06%
2020/04/24	5	31.89	3	32.20	31.85	2	5,273	0.04%
2020/04/23	20	32.31	10	32.21	32.15	10	5,168	0.19%
2020/04/22	23	34.91	16	34.94	34.95	7	4,997	0.14%
2020/04/21	3	35.07	33	35.38	35.00	-30	4,864	-0.62%
2020/04/20	1.1	35.21	5	35.15	35.35	-3.9	4,729	-0.08%
2020/04/17	5	34.98	12	35.13	34.95	-7	4,768	-0.15%
2020/04/16	30	35.34	59	35.33	35.20	-29	4,690	-0.62%
2020/04/15	0	0.00	7	34.36	34.45	-7	4,536	-0.15%
2020/04/14	9	33.59	18	33.61	33.90	-9	4,471	-0.20%
2020/04/13	3	33.17	57	33.45	33.30	-54	4,367	-1.24%
2020/04/10	8	32.57	8	32.61	32.80	0	4,260	0.00%
2020/04/09	23	32.33	8	32.33	32.15	15	4,234	0.35%
2020/04/08	6	31.79	2	31.90	32.00	4	4,155	0.10%
2020/04/07	1	31.05	0	0.00	31.20	1	4,046	0.02%
2020/04/06	1	30.25	0	0.00	30.55	1	3,975	0.03%
2020/04/01	8	30.27	1	30.35	30.45	7	3,919	0.18%
2020/03/31	0	0.00	2	30.20	30.30	-2	3,885	-0.05%
2020/03/30	0	0.00	1	29.75	29.90	-1	3,840	-0.03%
2020/03/27	0	0.00	4	29.89	29.40	-4	3,813	-0.10%
2020/03/26	0	0.00	4	29.48	29.60	-4	3,764	-0.11%
2020/03/25	12	29.20	5	29.15	29.00	7	3,727	0.19%
2020/03/24	1	28.60	0	0.00	28.40	1	3,680	0.03%
2020/03/20	15	28.75	11	28.77	28.40	4	3,721	0.11%
2020/03/19	5	27.58	0	0.00	26.70	5	3,643	0.14%
2020/03/18	5	30.06	0	0.00	29.50	5	3,535	0.14%
2020/03/17	6	29.97	10	30.54	30.10	-4	3,469	-0.12%
2020/03/16	8	31.49	2	31.40	31.20	6	3,385	0.18%
2020/03/13	11	30.06	4	30.80	31.45	7	3,305	0.21%
2020/03/12	5	31.72	16	31.53	31.60	-11	3,172	-0.35%
2020/03/11	2	32.13	4	32.48	32.10	-2	3,074	-0.07%
2020/03/10	7	31.13	4	31.95	32.25	3	3,001	0.10%
2020/03/09	8	31.72	0	0.00	31.35	8	2,931	0.27%
2020/03/06	6	32.67	10	32.58	32.65	-4	2,859	-0.14%
2020/03/05	0	0.00	33	31.61	32.00	-33	2,628	-1.26%
2020/03/04	5	31.05	0	0.00	30.95	5	2,581	0.19%
2020/03/03	1	31.15	0	0.00	31.15	1	2,569	0.04%
2020/03/02	6	30.83	0	0.00	30.70	6	2,564	0.23%
2020/02/27	18	31.46	14	31.20	31.15	4	2,552	0.16%
2020/02/26	6	31.70	0	0.00	31.70	6	2,521	0.24%
2020/02/25	0	0.00	7	31.85	32.05	-7	2,509	-0.28%
2020/02/24	2	31.60	2	31.65	31.85	0	2,488	0.00%
2020/02/21	2	31.75	0	0.00	31.75	2	2,475	0.08%
2020/02/20	0	0.00	3	32.10	32.05	-3	2,472	-0.12%
2020/02/19	0	0.00	18	32.03	32.05	-18	2,476	-0.73%
2020/02/17	1	32.00	0	0.00	32.10	1	2,500	0.04%
2020/02/14	2	31.98	2	32.05	32.05	0	2,553	0.00%
2020/02/12	0	0.00	2	31.50	31.55	-2	2,467	-0.08%
2020/02/11	0	0.00	2	31.05	31.05	-2	2,449	-0.08%
2020/02/10	1	30.65	6	30.82	30.65	-5	2,437	-0.21%
2020/02/07	4	31.15	0	0.00	31.05	4	2,413	0.17%
2020/02/06	1	31.70	1.9	31.78	31.70	-0.9	2,371	-0.04%
2020/02/05	2	31.60	10	31.50	31.80	-8	2,342	-0.34%
2020/02/04	2	31.80	12	32.00	31.80	-10	2,303	-0.43%
2020/02/03	9	31.66	0	0.00	32.05	9	2,265	0.40%
2020/01/31	2	31.10	8	31.70	32.70	-6	2,152	-0.28%
2020/01/30	9	30.42	0	0.00	30.65	9	2,032	0.44%
2020/01/20	0	0.00	1	32.35	32.30	-1	1,955	-0.05%
2020/01/17	0	0.00	6	32.15	32.30	-6	1,916	-0.31%
2020/01/16	0	0.00	14	32.07	32.20	-14	1,892	-0.74%
2020/01/15	0	0.00	1	31.90	31.80	-1	1,854	-0.05%
2020/01/14	4	32.08	1	32.00	32.30	3	1,826	0.16%
2020/01/13	1	32.70	58	32.19	32.05	-57	1,766	-3.23%
2020/01/10	3	31.72	11	31.75	31.75	-8	1,607	-0.50%
2020/01/09	9	31.42	19	31.42	31.15	-10	1,515	-0.66%
2020/01/08	39	31.20	2	31.20	31.15	37	1,452	2.55%
2020/01/07	1	30.90	12	30.77	30.90	-11	1,400	-0.79%
2020/01/06	1	30.75	1	30.45	30.75	0	1,373	0.00%
2020/01/03	1	30.75	2	30.70	30.55	-1	1,354	-0.07%
2020/01/02	3	30.37	1	30.35	30.40	2	1,331	0.15%
2019/12/27	8	30.10	0	0.00	30.15	8	1,468	0.54%
2019/12/26	1	30.15	0	0.00	30.10	1	1,525	0.07%
2019/12/25	2	30.20	0	0.00	30.15	2	1,525	0.13%
2019/12/24	1	30.05	0	0.00	30.05	1	1,527	0.07%
2019/12/23	1	30.30	0	0.00	30.30	1	1,527	0.07%
2019/12/20	3	30.25	0	0.00	30.25	3	1,521	0.20%
2019/12/19	1	30.15	2	30.08	30.10	-1	1,518	-0.07%
2019/12/18	1	30.25	2	30.25	30.30	-1	1,499	-0.07%
2019/12/13	0	0.00	1	29.25	29.30	-1	1,376	-0.07%
2019/12/12	2	29.30	0	0.00	29.40	2	1,377	0.15%
2019/12/10	2	29.23	0	0.00	29.30	2	1,399	0.14%
2019/12/06	2	29.43	0	0.00	29.45	2	1,473	0.14%
2019/12/04	3	29.25	0	0.00	29.25	3	1,480	0.20%
2019/12/02	0	0.00	2	29.35	29.35	-2	1,478	-0.14%
2019/11/28	0	0.00	3	30.00	29.90	-3	1,474	-0.20%
2019/11/27	0	0.00	1	30.00	30.05	-1	1,486	-0.07%
2019/11/26	10	30.10	1	30.05	30.15	9	1,480	0.61%
2019/11/25	1	29.85	0	0.00	30.00	1	1,463	0.07%
2019/11/20	0	0.00	4	29.98	29.90	-4	1,464	-0.27%
2019/11/19	0	0.00	9	30.02	30.05	-9	1,484	-0.61%
2019/11/18	1	30.05	6	30.04	30.00	-5	1,524	-0.33%
2019/11/14	0	0.00	5	30.50	29.80	-5	1,508	-0.33%
2019/11/13	1	30.10	18	29.50	30.10	-17	1,460	-1.16%
2019/11/11	1	29.00	0	0.00	28.95	1	1,478	0.07%
2019/11/07	7	28.94	0	0.00	28.95	7	1,483	0.47%
2019/11/06	0	0.00	2	29.10	29.00	-2	1,489	-0.13%
2019/11/05	2	29.10	0	0.00	29.10	2	1,498	0.13%
2019/11/04	1	29.05	0	0.00	29.20	1	1,509	0.07%
2019/10/31	2	29.30	0	0.00	29.05	2	1,530	0.13%
2019/10/30	0	0.00	5	29.30	29.45	-5	1,537	-0.33%
2019/10/29	0	0.00	10	29.25	29.25	-10	1,550	-0.64%
2019/10/23	0	0.00	0.5	29.60	29.65	-0.5	1,638	-0.03%
2019/10/22	0	0.00	2	29.45	29.55	-2	1,697	-0.12%
2019/10/21	1	29.30	0	0.00	29.45	1	1,741	0.06%
2019/10/15	0	0.00	1	28.80	28.75	-1	2,177	-0.05%
2019/10/07	31	30.31	0	0.00	30.40	31	2,407	1.29%
2019/10/04	7	30.54	12	30.60	30.60	-5	2,442	-0.20%
2019/10/03	0	0.00	1	30.00	30.15	-1	2,407	-0.04%
2019/10/02	10	29.70	0	0.00	29.80	10	2,413	0.41%
2019/09/27	5	29.00	0	0.00	29.00	5	2,404	0.21%
2019/09/19	2	29.00	0	0.00	29.10	2	2,478	0.08%
2019/09/18	10	29.10	0	0.00	29.00	10	2,486	0.40%
2019/09/16	1	29.05	1	29.05	29.10	0	2,502	0.00%
2019/09/12	1	29.25	0	0.00	29.25	1	2,499	0.04%
2019/09/11	13	29.45	6	29.46	29.15	7	2,509	0.28%
2019/09/05	4	28.81	0	0.00	28.75	4	2,489	0.16%
2019/08/29	1	28.25	0	0.00	28.30	1	2,608	0.04%
2019/08/27	5	28.40	0	0.00	28.45	5	2,623	0.19%
2019/08/23	6	28.79	0	0.00	28.85	6	2,664	0.23%
2019/08/22	2	28.95	1	28.90	28.90	1	2,698	0.04%
2019/08/20	2	28.60	0.1	28.80	28.75	1.9	2,654	0.07%
2019/08/19	0	0.00	3.2	28.71	28.70	-3.2	2,655	-0.12%
2019/08/16	2	28.50	0	0.00	28.55	2	2,650	0.08%
2019/08/15	3.3	28.49	3	28.15	28.25	0.3	2,618	0.01%
2019/08/14	2	27.90	13	27.94	28.45	-11	2,579	-0.43%
2019/08/12	1	27.85	0	0.00	27.70	1	2,534	0.04%
2019/08/07	1	27.65	0	0.00	27.70	1	2,537	0.04%
2019/08/06	2	27.03	0	0.00	27.10	2	2,544	0.08%
2019/08/05	1	27.50	0	0.00	27.45	1	2,559	0.04%
2019/08/02	12	27.77	0	0.00	27.85	12	2,586	0.46%
2019/08/01	5	28.12	0	0.00	28.20	5	2,587	0.19%
2019/07/31	0	0.00	1	28.20	28.20	-1	2,588	-0.04%
2019/07/30	6	27.93	0	0.00	27.70	6	2,575	0.23%
2019/07/29	2	28.18	2	28.25	28.10	0	2,569	0.00%
2019/07/26	7	28.25	2.1	28.40	28.40	4.9	2,555	0.19%
2019/07/25	3	27.78	20	27.60	28.15	-17	2,537	-0.67%
2019/07/24	9.5	27.96	1	27.95	27.85	8.5	2,508	0.34%
2019/07/23	12	28.61	0	0.00	28.35	12	2,458	0.49%
2019/07/22	36	28.87	12	28.86	28.70	24	2,423	0.99%
2019/07/19	13	32.00	18	31.98	31.90	-5	2,284	-0.22%
2019/07/18	8	31.94	0	0.00	31.85	8	2,149	0.37%
2019/07/17	0	0.00	12	32.10	32.20	-12	2,049	-0.59%
2019/07/16	0	0.00	1.6	32.60	32.35	-1.6	1,984	-0.08%
2019/07/15	2	32.88	2	32.80	32.80	0	1,896	0.00%
2019/07/12	2	33.03	4	33.04	33.00	-2	1,835	-0.11%
2019/07/11	21	32.90	27	32.95	32.90	-6	1,780	-0.34%
2019/07/10	24	32.45	31	32.43	32.55	-7	1,741	-0.40%
2019/07/09	1	32.20	1	32.20	32.15	0	1,710	0.00%
2019/07/08	0	0.00	13	31.84	31.85	-13	1,686	-0.77%
2019/07/05	10	32.35	0	0.00	32.35	10	1,841	0.54%
2019/07/03	1	32.05	0	0.00	32.05	1	1,917	0.05%
2019/07/02	6	31.85	1	31.90	31.90	5	1,897	0.26%
2019/06/28	1	31.60	0	0.00	31.55	1	1,874	0.05%
2019/06/27	1	31.60	1	31.60	31.55	0	1,892	0.00%
2019/06/26	1	31.40	0	0.00	31.50	1	1,901	0.05%
2019/06/25	1	31.30	4	31.30	31.40	-3	1,910	-0.16%
2019/06/24	4	31.40	1	31.40	31.40	3	1,923	0.16%
2019/06/21	0	0.00	1	31.20	31.10	-1	1,951	-0.05%
2019/06/20	0	0.00	2	31.40	31.30	-2	1,988	-0.10%
2019/06/19	40	31.40	9	31.35	31.30	31	2,001	1.55%
2019/06/17	0	0.00	1	31.35	31.35	-1	2,048	-0.05%
2019/06/13	1	31.00	6	31.05	31.20	-5	2,120	-0.24%
2019/06/10	6	29.98	20	29.75	30.20	-14	2,288	-0.61%
2019/06/05	4	31.43	1	31.40	31.25	3	2,312	0.13%
2019/06/04	0	0.00	1	31.40	31.35	-1	2,361	-0.04%
2019/05/31	0	0.00	2	31.55	31.55	-2	2,379	-0.08%
2019/05/29	4	31.04	0	0.00	30.80	4	2,366	0.17%
2019/05/27	0	0.00	1	30.15	30.15	-1	2,334	-0.04%
2019/05/24	1	30.05	0	0.00	30.40	1	2,369	0.04%
2019/05/23	2	29.95	0	0.00	30.00	2	2,368	0.08%
2019/05/22	4	30.44	0	0.00	30.30	4	2,369	0.17%
2019/05/21	0	0.00	5	30.35	30.30	-5	2,368	-0.21%
2019/05/20	0	0.00	20	29.90	29.90	-20	2,366	-0.85%
2019/05/17	2	30.05	0	0.00	29.85	2	2,372	0.08%
2019/05/16	1	30.20	0	0.00	30.00	1	2,387	0.04%
2019/05/10	3	30.23	10	30.00	29.95	-7	2,435	-0.29%
2019/05/08	3	30.72	1	30.70	31.00	2	2,399	0.08%
2019/05/02	1	31.10	0	0.00	31.00	1	2,395	0.04%
2019/04/29	1	30.80	2	30.90	30.80	-1	2,402	-0.04%
2019/04/26	2	31.20	3	31.15	31.15	-1	2,396	-0.04%
2019/04/25	1	31.40	1	31.35	31.35	0	2,401	0.00%
2019/04/22	0	0.00	1	31.40	31.40	-1	2,405	-0.04%
2019/04/18	2	31.30	0	0.00	31.20	2	2,408	0.08%
2019/04/17	10	31.50	0	0.00	31.55	10	2,414	0.41%
2019/04/16	7	31.45	10	31.10	31.40	-3	2,395	-0.13%
2019/04/15	2	31.43	0	0.00	31.35	2	2,359	0.08%
2019/04/12	3	31.65	4	31.73	31.60	-1	2,334	-0.04%
2019/04/11	22	31.98	25	32.14	32.00	-3	2,301	-0.13%
2019/04/10	2	31.65	0	0.00	31.70	2	2,097	0.10%
2019/04/09	0	0.00	1	31.35	31.50	-1	1,993	-0.05%
2019/04/03	1	31.30	15	31.40	31.45	-14	1,959	-0.71%
2019/04/02	0	0.00	5	31.50	31.45	-5	1,937	-0.26%
2019/04/01	1	31.60	1	31.65	31.45	0	1,925	0.00%
2019/03/29	3	31.30	0	0.00	31.40	3	1,894	0.16%
2019/03/28	1	31.10	0	0.00	31.30	1	1,873	0.05%
2019/03/26	1	31.20	2	31.15	31.25	-1	1,853	-0.05%
2019/03/25	6	30.75	2	30.80	30.80	4	1,823	0.22%
2019/03/22	4	30.69	9	30.74	30.65	-5	1,773	-0.28%
2019/03/21	2	30.40	3	30.70	30.70	-1	1,747	-0.06%
2019/03/20	2	30.45	1	30.35	30.45	1	1,717	0.06%
2019/03/19	0	0.00	30	30.84	30.75	-30	1,672	-1.79%
2019/03/18	18	30.65	0	0.00	30.65	18	1,637	1.10%
2019/03/15	1	30.15	1	30.15	30.25	0	1,583	0.00%
2019/03/13	3	29.55	0	0.00	29.50	3	1,496	0.20%
2019/03/12	0	0.00	4	29.75	29.90	-4	1,430	-0.28%
2019/03/11	4	28.94	0	0.00	29.00	4	1,363	0.29%
2019/03/08	3	28.90	2	29.10	29.10	1	1,362	0.07%
2019/03/05	2	30.10	0	0.00	30.15	2	1,310	0.15%
2019/02/27	1	29.55	1	29.90	30.00	0	1,303	0.00%
2019/02/26	26	30.03	0	0.00	29.90	26	1,293	2.01%
2019/02/22	6	29.68	5	29.65	29.75	1	1,244	0.08%
2019/02/21	0	0.00	1	29.60	29.60	-1	1,240	-0.08%
2019/02/20	0	0.00	11	29.45	29.55	-11	1,237	-0.89%
2019/02/19	0	0.00	1	29.55	29.40	-1	1,236	-0.08%
2019/02/18	1	29.30	0	0.00	29.35	1	1,242	0.08%
2019/02/15	3	29.32	0	0.00	29.20	3	1,255	0.24%
2019/02/14	9	29.63	3	29.70	29.70	6	1,271	0.47%
2019/02/13	1	29.65	0	0.00	29.70	1	1,297	0.08%
2019/02/12	0	0.00	18	29.90	29.80	-18	1,298	-1.39%
2019/01/30	2	29.20	0	0.00	29.15	2	1,269	0.16%
2019/01/17	0	0.00	1	28.70	28.75	-1	1,504	-0.07%
2019/01/07	0	0.00	8	27.60	27.75	-8	1,600	-0.50%
2018/12/28	0	0.00	4	27.06	27.05	-4	1,713	-0.23%
2018/12/25	1	27.25	0	0.00	27.20	1	1,772	0.06%
2018/12/24	3	27.40	2	27.45	27.40	1	1,775	0.06%
2018/12/20	2	27.25	1	27.20	27.25	1	1,785	0.06%
2018/12/19	3	27.57	0	0.00	27.55	3	1,784	0.17%
2018/12/06	3	29.00	0	0.00	28.85	3	1,886	0.16%
2018/11/30	1	29.90	1	29.95	29.95	0	2,026	0.00%
2018/11/09	0	0.00	1	28.60	28.75	-1	2,291	-0.04%
2018/11/08	3	28.70	0	0.00	28.80	3	2,311	0.13%
2018/11/05	0	0.00	2	28.60	28.80	-2	2,513	-0.08%
2018/11/02	2	28.50	9	28.28	28.25	-7	2,863	-0.24%
2018/10/31	2	25.85	0	0.00	26.00	2	3,260	0.06%
2018/10/25	6	25.32	46	25.29	25.45	-40	3,563	-1.12%
2018/10/24	13	26.50	0	0.00	26.40	13	3,555	0.37%
2018/10/19	0.9	29.00	0	0.00	28.20	0.9	3,550	0.03%
2018/10/17	2	28.35	0	0.00	28.15	2	3,626	0.06%
2018/10/16	0	0.00	6	28.08	28.30	-6	3,752	-0.16%
2018/10/15	1	28.30	0	0.00	28.20	1	3,820	0.03%
2018/10/12	4	27.58	0	0.00	28.20	4	3,901	0.10%
2018/10/11	4	27.68	6	27.48	27.20	-2	4,065	-0.05%
2018/10/09	0.1	29.60	0	0.00	29.55	0.1	4,426	0.00%
2018/10/08	1	29.70	0	0.00	29.65	1	4,992	0.02%
2018/10/05	0	0.00	1	29.10	29.40	-1	5,049	-0.02%
2018/10/04	0	0.00	2	29.48	29.40	-2	5,069	-0.04%
2018/10/03	1	29.80	1	29.80	29.80	0	5,070	0.00%
2018/10/02	0	0.00	3	30.12	30.10	-3	5,108	-0.06%
2018/09/27	0	0.00	3	29.95	29.95	-3	5,488	-0.05%
2018/09/26	4	30.05	0	0.00	30.05	4	5,526	0.07%
2018/09/21	5	30.12	0	0.00	30.15	5	5,600	0.09%
2018/09/19	3	30.20	0	0.00	30.10	3	5,634	0.05%
2018/09/13	5	29.15	0	0.00	29.20	5	5,676	0.09%
2018/09/12	0	0.00	1	28.95	29.20	-1	5,701	-0.02%
2018/09/11	2	28.75	0	0.00	29.20	2	5,744	0.03%
2018/09/07	3	30.17	0	0.00	29.80	3	5,964	0.05%
2018/09/06	4	30.58	30	30.60	30.25	-26	5,992	-0.43%
2018/09/04	4	31.18	2	31.13	31.20	2	6,185	0.03%
2018/08/30	0	0.00	6	31.52	31.55	-6	6,346	-0.09%
2018/08/28	2.4	31.22	1	31.20	31.30	1.4	6,421	0.02%
2018/08/27	0	0.00	2	30.60	30.70	-2	6,407	-0.03%
2018/08/23	7	30.47	0	0.00	30.50	7	6,458	0.11%
2018/08/22	1	30.50	0	0.00	30.55	1	6,519	0.02%
2018/08/21	2	30.20	0	0.00	30.85	2	6,556	0.03%
2018/08/20	7	30.43	1	30.10	30.05	6	6,568	0.09%
2018/08/17	2	30.93	3	31.00	30.85	-1	6,561	-0.02%
2018/08/16	1	31.30	0	0.00	31.30	1	6,545	0.02%
2018/08/15	3	31.77	2	31.80	31.75	1	6,574	0.02%
2018/08/14	1	31.95	0	0.00	31.95	1	6,711	0.01%
2018/08/13	18	31.86	34	31.92	31.85	-16	6,799	-0.24%
2018/08/10	8	32.76	4	32.79	32.85	4	6,732	0.06%
2018/08/09	37	32.30	1	32.40	32.25	36	6,717	0.54%
2018/08/08	0	0.00	2	35.10	34.95	-2	6,375	-0.03%
2018/08/07	2	34.90	7	35.35	35.25	-5	6,099	-0.08%
2018/08/06	0	0.00	1	35.30	35.25	-1	6,028	-0.02%
2018/08/03	1	35.15	0	0.00	35.15	1	6,005	0.02%
2018/08/02	1	34.80	10	35.00	34.75	-9	6,118	-0.15%
2018/07/31	8	34.38	0	0.00	34.55	8	6,215	0.13%
2018/07/30	4	34.20	0	0.00	34.45	4	6,196	0.06%
2018/07/27	1	34.55	0	0.00	34.50	1	6,171	0.02%
2018/07/26	6	34.74	1	34.85	34.65	5	6,149	0.08%
2018/07/25	4	34.58	14	34.48	34.70	-10	6,156	-0.16%
2018/07/24	0	0.00	3	34.35	34.55	-3	6,137	-0.05%
2018/07/23	15	34.21	7	34.29	34.15	8	6,120	0.13%
2018/07/20	2	34.88	8	34.72	34.70	-6	6,010	-0.10%
2018/07/19	13	35.07	26	35.07	35.20	-13	5,960	-0.22%
2018/07/18	21	35.98	24	36.05	35.50	-3	5,928	-0.05%
2018/07/17	40	37.35	41	36.96	36.60	-1	5,762	-0.02%
2018/07/16	80	35.79	24	36.21	36.60	56	5,339	1.05%
2018/07/13	12	34.50	28	34.48	34.55	-16	4,786	-0.33%
2018/07/12	23	34.38	0	0.00	34.45	23	4,748	0.48%
2018/07/11	11	34.13	11	34.05	34.15	0	4,743	0.00%
2018/07/10	6	34.25	0	0.00	34.25	6	4,786	0.13%
2018/07/09	0	0.00	10	34.10	33.85	-10	4,843	-0.21%
2018/07/06	4	33.99	1	33.50	34.20	3	4,826	0.06%
2018/07/05	43	34.69	15	34.68	34.10	28	4,768	0.59%
2018/07/04	0	0.00	1	34.20	34.35	-1	4,750	-0.02%
2018/07/03	0	0.00	15	34.03	33.80	-15	4,754	-0.32%
2018/07/02	14	34.20	1	34.15	34.20	13	4,765	0.27%
2018/06/26	5	33.83	2	33.83	33.90	3	4,891	0.06%
2018/06/25	3	34.40	1	34.45	34.35	2	4,966	0.04%
2018/06/22	5	34.57	0	0.00	34.40	5	5,060	0.10%
2018/06/20	2	34.15	4	34.24	34.30	-2	5,211	-0.04%
2018/06/19	1	33.90	24.1	33.92	33.95	-23.1	5,243	-0.44%
2018/06/15	15	34.92	18	35.16	34.45	-3	5,246	-0.06%
2018/06/14	2	34.55	0	0.00	34.55	2	5,173	0.04%
2018/06/13	19	34.39	20.2	34.55	34.45	-1.2	5,513	-0.02%
2018/06/12	0	0.00	10	33.95	34.05	-10	5,732	-0.17%
2018/06/08	4	33.54	60	33.45	33.55	-56	5,924	-0.95%
2018/06/07	24	33.96	1	33.90	33.60	23	6,123	0.38%
2018/06/06	2	33.40	24	33.41	33.40	-22	6,089	-0.36%
2018/06/05	0	0.00	12	33.53	33.55	-12	6,100	-0.20%
2018/06/01	11	33.04	1	33.00	33.15	10	6,206	0.16%
2018/05/30	10	33.03	0	0.00	33.05	10	6,207	0.16%
2018/05/29	10	32.70	75	32.73	32.75	-65	6,144	-1.06%
2018/05/28	3	33.27	5	33.22	33.15	-2	6,108	-0.03%
2018/05/24	2	33.55	0	0.00	33.50	2	6,061	0.03%
2018/05/23	10	33.94	24	33.94	33.90	-14	6,042	-0.23%
2018/05/22	94	34.27	6	34.33	34.30	88	6,002	1.47%
2018/05/21	52	33.98	6	34.09	34.15	46	5,877	0.78%
2018/05/18	1	33.55	0	0.00	33.40	1	5,764	0.02%
2018/05/17	60	33.65	0	0.00	33.70	60	5,793	1.04%
2018/05/16	2	33.03	1	33.10	33.05	1	5,779	0.02%
2018/05/15	4	33.15	11	33.23	33.00	-7	5,915	-0.12%
2018/05/14	1	33.40	0	0.00	33.50	1	5,932	0.02%
2018/05/11	2	33.60	4	33.65	33.70	-2	5,881	-0.03%
2018/05/10	2	33.73	105.3	33.79	33.55	-103.3	5,847	-1.77%	大賣/鉅額交易
2018/05/09	1	32.90	104	32.90	33.00	-103	5,625	-1.83%	大賣/鉅額交易
2018/05/08	32	32.50	30	32.25	32.15	2	5,456	0.04%
2018/05/04	2	32.03	1	32.00	32.00	1	5,384	0.02%
2018/05/03	1	31.85	0	0.00	31.95	1	5,365	0.02%
2018/04/27	1	31.30	0	0.00	31.60	1	5,326	0.02%
2018/04/25	0	0.00	50	30.88	31.35	-50	5,306	-0.94%
2018/04/24	50	31.88	0	0.00	31.40	50	5,305	0.94%
2018/04/23	1	31.80	6	31.85	32.00	-5	5,305	-0.09%
2018/04/19	0	0.00	2	31.65	31.75	-2	5,284	-0.04%
2018/04/17	21	31.80	0	0.00	31.85	21	5,269	0.40%
2018/04/16	9	31.53	12	31.58	31.55	-3	5,253	-0.06%
2018/04/13	3	32.32	1	32.80	31.95	2	5,233	0.04%
2018/04/12	21.5	32.55	0	0.00	32.65	21.5	5,350	0.40%
2018/04/11	1	32.65	10	32.60	32.55	-9	5,339	-0.17%
2018/04/10	88	32.65	102	32.99	32.40	-14	5,303	-0.26%	大賣/
2018/04/09	5	32.18	31	32.18	32.15	-26	5,142	-0.51%
2018/04/03	3	32.10	0	0.00	32.05	3	5,113	0.06%
2018/04/02	1	32.00	0	0.00	32.00	1	5,080	0.02%
2018/03/30	5	32.00	4	32.05	31.90	1	5,051	0.02%
2018/03/29	1	31.90	7	32.04	31.85	-6	5,005	-0.12%
2018/03/28	3	31.93	4	31.90	31.75	-1	5,058	-0.02%
2018/03/27	0.5	31.65	3	31.85	31.65	-2.6	5,066	-0.05%
2018/03/26	50	31.89	0	0.00	31.70	50	5,282	0.95%
2018/03/23	58	31.60	10	31.41	31.75	48	5,348	0.90%
2018/03/22	1	31.60	0	0.00	31.30	1	5,213	0.02%
2018/03/21	2	31.95	2	31.90	31.80	0	5,155	0.00%
2018/03/20	10	31.25	10	31.50	31.80	0	5,128	0.00%
2018/03/19	94	32.00	15	31.68	31.45	79	5,051	1.56%
2018/03/16	20	30.85	36	31.10	31.30	-16	4,629	-0.35%
2018/03/15	0	0.00	7	30.64	30.70	-7	4,303	-0.16%
2018/03/14	10	30.34	0	0.00	30.30	10	4,206	0.24%
2018/03/13	5	30.03	107	30.09	30.35	-102	4,003	-2.55%	大賣/鉅額交易
2018/03/08	1	29.00	0	0.00	29.00	1	3,778	0.03%
2018/03/07	0	0.00	19	28.99	28.75	-19	3,778	-0.50%
2018/03/06	0	0.00	6	28.47	28.45	-6	3,720	-0.16%
2018/03/05	4	28.30	9	28.47	28.30	-5	3,809	-0.13%
2018/03/01	2	27.55	0	0.00	28.00	2	3,908	0.05%
2018/02/26	0	0.00	3	27.80	27.85	-3	4,217	-0.07%
2018/02/23	5	27.19	5	27.28	27.40	0	4,253	0.00%
2018/02/22	7	26.66	8	26.40	26.70	-1	4,301	-0.02%
2018/02/21	13	26.61	0	0.00	26.55	13	4,338	0.30%
2018/02/12	1	25.45	6	25.80	25.90	-5	4,359	-0.11%
2018/02/09	0	0.00	6	25.00	25.05	-6	4,411	-0.14%
2018/02/08	1	25.55	5	25.70	25.60	-4	4,376	-0.09%
2018/02/07	30	26.47	13	26.38	26.15	17	4,319	0.39%
2018/02/06	55	27.50	60	28.10	27.45	-5	4,217	-0.12%
2018/02/05	1	28.50	0	0.00	28.80	1	4,236	0.02%
2018/02/02	4	29.18	4	29.20	29.10	0	4,275	0.00%
2018/01/31	0	0.00	5	28.25	28.40	-5	4,483	-0.11%
2018/01/30	5	28.85	0	0.00	28.70	5	4,565	0.11%
2018/01/26	5	28.65	0	0.00	28.70	5	4,743	0.11%
2018/01/25	2	28.80	0	0.00	28.75	2	4,845	0.04%
2018/01/24	5	28.75	0	0.00	28.90	5	5,047	0.10%
2018/01/23	1	28.85	1	28.80	28.75	0	5,197	0.00%
2018/01/19	1	28.90	0	0.00	28.95	1	5,418	0.02%
2018/01/18	7	28.99	10	29.00	29.05	-3	5,477	-0.05%
2018/01/17	6	28.93	2	29.20	28.90	4	5,670	0.07%
2018/01/16	20	28.50	1	28.45	28.55	19	5,877	0.32%
2018/01/12	7	28.46	0	0.00	28.55	7	6,392	0.11%
2018/01/09	0	0.00	15	28.28	28.40	-15	7,647	-0.20%
2018/01/08	2	28.05	29	28.09	28.05	-27	7,961	-0.34%
2018/01/05	3	30.08	3	30.15	30.05	0	7,849	0.00%
2018/01/04	1	29.95	0	0.00	30.10	1	8,020	0.01%
2018/01/03	14	30.17	7	30.21	30.15	7	8,070	0.09%
2018/01/02	0	0.00	3	30.00	30.20	-3	8,132	-0.04%