裕民 (2606)-臺銀-民權券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
60.7
漲跌
▲0.5
漲幅
+0.83%
成交量
37,666張
產業
上市航運類股
1037人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

裕民 (2606)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/05/13	57.5	62.77	36.2	61.87	60.20	21.3	11,073	0.19%
2024/05/10	39	60.16	47.6	60.58	61.30	-8.6	9,899	-0.09%
2024/05/09	31	58.84	47.5	59.07	59.00	-16.5	8,897	-0.19%
2024/05/08	66	57.89	26	59.89	57.10	40	8,408	0.48%
2024/05/07	3	57.30	16.9	57.42	57.60	-13.9	7,191	-0.19%
2024/05/03	0	0.00	6.1	55.55	54.80	-6.1	6,818	-0.09%
2024/05/02	5	54.50	11	54.77	54.30	-6	6,768	-0.09%
2024/04/30	12.2	54.40	1	54.40	54.20	11.2	6,801	0.16%
2024/04/26	0	0.00	11.2	54.50	55.50	-11.2	6,702	-0.17%
2024/04/25	6	53.90	2	54.25	54.00	4	6,710	0.06%
2024/04/24	43.1	53.44	42	53.91	54.00	1.1	6,739	0.02%
2024/04/23	40	54.58	40	55.05	54.60	0	6,706	0.00%
2024/04/22	13	55.21	10	55.80	54.80	3	6,731	0.04%
2024/04/19	34	55.34	64.1	55.59	55.30	-30.1	6,561	-0.46%
2024/04/18	3	53.87	8	54.13	53.70	-5	6,348	-0.08%
2024/04/17	10.1	53.76	3	54.30	53.70	7.1	6,380	0.11%
2024/04/16	22	54.99	7	54.60	54.60	15	6,422	0.23%
2024/04/15	9	56.26	58	56.63	56.40	-49	6,546	-0.75%
2024/04/12	40	55.59	35.5	55.97	55.90	4.5	6,550	0.07%
2024/04/11	9	55.20	12.6	55.03	54.60	-3.6	6,718	-0.05%
2024/04/10	11	54.42	16	54.20	54.20	-5	7,046	-0.07%
2024/04/09	0	0.00	10.2	54.39	54.40	-10.2	7,181	-0.14%
2024/04/08	8.2	52.25	7	52.73	52.70	1.2	7,259	0.02%
2024/04/03	14	52.31	12	52.80	52.50	2	7,290	0.03%
2024/04/02	0.1	53.10	0	0.00	52.90	0.1	7,370	0.00%
2024/04/01	2	53.00	0	0.00	53.50	2	7,526	0.03%
2024/03/29	1.1	52.69	1	53.00	53.00	0.1	7,746	0.00%
2024/03/27	2	52.65	1	53.20	53.90	1	8,268	0.01%
2024/03/26	6.4	53.29	2	53.10	53.10	4.4	8,697	0.05%
2024/03/22	5.2	53.61	5	54.20	54.30	0.2	9,212	0.00%
2024/03/21	11.3	54.49	0	0.00	54.20	11.3	9,782	0.12%
2024/03/20	10	55.33	7	55.10	55.00	3	9,962	0.03%
2024/03/19	9	55.30	12.1	55.58	56.00	-3	10,054	-0.03%
2024/03/18	0	0.00	9	52.58	53.90	-9	10,106	-0.09%
2024/03/15	0.2	52.50	0	0.00	52.50	0.2	10,195	0.00%
2024/03/14	0.1	53.71	5	54.04	53.80	-4.9	10,348	-0.05%
2024/03/13	10.1	54.80	1	54.20	54.20	9.1	10,633	0.09%
2024/03/12	8	55.70	8	55.50	55.50	0	10,958	0.00%
2024/03/11	2	55.60	15.2	55.88	56.40	-13.2	11,508	-0.11%
2024/03/08	1	54.48	2	53.90	54.30	-1	13,559	-0.01%
2024/03/07	0	0.00	7	54.03	53.40	-7	14,347	-0.05%
2024/03/06	2.2	54.12	0	0.00	54.40	2.2	15,023	0.01%
2024/03/05	1	54.80	3	55.67	55.00	-2	15,174	-0.01%
2024/03/04	2	54.35	2	54.50	55.70	0	15,190	0.00%
2024/03/01	0	0.00	5	54.50	54.60	-5	15,774	-0.03%
2024/02/29	21	55.18	40	55.44	55.60	-19	15,998	-0.12%
2024/02/27	0.2	53.10	0	0.00	53.60	0.2	15,795	0.00%
2024/02/26	12	54.48	11	54.56	54.80	1	15,766	0.01%
2024/02/23	0	0.00	14	53.66	53.60	-14	15,632	-0.09%
2024/02/22	3	52.70	7	53.44	52.70	-4	15,529	-0.03%
2024/02/21	5.1	53.58	17.3	53.92	53.30	-12.2	15,338	-0.08%
2024/02/20	12	53.38	46.4	52.42	53.40	-34.4	15,142	-0.23%
2024/02/19	0	0.00	32	49.94	50.20	-32	14,915	-0.21%
2024/02/16	1.4	48.88	0	0.00	49.10	1.4	14,891	0.01%
2024/02/15	0	0.00	8	48.53	49.25	-8	14,956	-0.05%
2024/02/05	4.5	47.03	5	47.05	47.10	-0.5	14,909	0.00%
2024/02/01	1	48.55	0	0.00	48.60	1	14,934	0.01%
2024/01/31	1	47.90	0	0.00	47.80	1	14,950	0.01%
2024/01/29	0	0.00	1	48.65	49.30	-1	14,969	-0.01%
2024/01/26	1	48.45	0.1	48.60	48.20	0.9	15,072	0.01%
2024/01/25	1	48.35	0	0.00	48.60	1	15,132	0.01%
2024/01/24	2	48.95	0	0.00	48.45	2	15,121	0.01%
2024/01/23	12	48.60	2	48.75	48.65	10	15,088	0.07%
2024/01/22	5	48.40	3	48.40	48.40	2	15,122	0.01%
2024/01/19	3.5	48.47	1	48.25	48.30	2.5	15,095	0.02%
2024/01/18	0	0.00	2	48.90	48.65	-2	15,094	-0.01%
2024/01/17	2.2	47.69	0	0.00	47.80	2.2	15,068	0.01%
2024/01/16	16.1	48.64	4	48.50	48.45	12.1	15,033	0.08%
2024/01/15	13	50.02	0	0.00	50.00	13	15,039	0.09%
2024/01/12	2	50.20	4.5	50.17	50.00	-2.5	15,155	-0.02%
2024/01/11	2	49.53	0	0.00	49.70	2	15,349	0.01%
2024/01/10	7.5	50.62	5.4	50.64	50.30	2.1	15,379	0.01%
2024/01/09	12	51.81	9.3	51.82	51.70	2.7	15,301	0.02%
2024/01/08	4	54.18	1	53.70	53.70	3	15,130	0.02%
2024/01/05	11	54.41	3	54.77	54.90	8	15,025	0.05%
2024/01/04	5	54.30	22	54.48	54.40	-17	14,758	-0.12%
2024/01/03	4	52.78	1	53.80	52.80	3	14,465	0.02%
2024/01/02	8	53.55	4.1	53.52	52.60	4	14,470	0.03%
2023/12/29	1.1	52.17	0	0.00	52.10	1.1	14,338	0.01%
2023/12/28	3.1	51.87	0	0.00	51.80	3.1	14,388	0.02%
2023/12/27	8	52.90	6	54.15	52.80	2	14,386	0.01%
2023/12/26	0	0.00	16	51.97	52.60	-16	14,313	-0.11%
2023/12/25	15.1	51.01	186.2	50.55	50.40	-171.1	14,156	-1.21%	大賣/鉅額交易
2023/12/22	4	53.75	2	53.50	53.70	2	14,014	0.01%
2023/12/21	7	53.08	6	53.45	53.60	1	13,779	0.01%
2023/12/20	7	52.26	8	51.75	52.10	-1	13,365	-0.01%
2023/12/19	4.5	52.42	3	52.23	51.60	1.5	13,198	0.01%
2023/12/18	187	53.33	9	53.31	53.00	178	13,098	1.36%	大買/鉅額交易
2023/12/15	2.2	51.76	0	0.00	51.60	2.2	12,775	0.02%
2023/12/14	15.1	51.82	2	51.95	51.70	13.1	12,793	0.10%
2023/12/13	10.1	52.80	10	53.10	52.70	0.1	12,866	0.00%
2023/12/12	5	52.88	6	52.60	52.60	-1	13,404	-0.01%
2023/12/11	16	52.78	16.1	52.33	52.50	-0.1	13,526	0.00%
2023/12/08	3.1	52.88	3	53.37	53.20	0.1	13,354	0.00%
2023/12/07	26.5	53.35	42.1	53.35	53.10	-15.6	13,060	-0.12%
2023/12/06	53.3	55.10	16.2	54.95	54.70	37.1	12,717	0.29%
2023/12/05	61.1	58.14	107.8	58.60	57.00	-46.7	12,129	-0.39%	大賣/
2023/12/04	20.1	54.77	46.1	55.55	56.90	-26	9,925	-0.26%
2023/12/01	12	50.54	72.6	51.60	51.80	-60.6	9,065	-0.67%
2023/11/30	4.3	49.66	5	48.92	48.35	-0.7	8,376	-0.01%
2023/11/29	3	48.35	3.1	48.07	47.90	-0.1	8,206	0.00%
2023/11/28	26	49.75	7.1	50.13	48.55	18.9	8,083	0.23%
2023/11/27	11	48.09	15.3	47.98	47.80	-4.3	7,400	-0.06%
2023/11/24	3	45.88	24	45.77	45.90	-21	7,117	-0.30%
2023/11/23	15	44.91	21	45.26	44.85	-6	7,084	-0.08%
2023/11/22	8	44.69	8	45.03	45.20	0	7,048	0.00%
2023/11/21	1	44.90	1	45.30	45.00	0	7,089	0.00%
2023/11/20	16	45.14	0	0.00	45.00	16	7,150	0.22%
2023/11/17	18	45.63	14	45.92	45.70	4	7,258	0.06%
2023/11/16	2.1	44.56	6	44.90	45.05	-3.9	7,488	-0.05%
2023/11/15	7	44.36	29	44.65	44.70	-22	7,968	-0.28%
2023/11/14	41.1	44.52	17	45.11	44.30	24.1	8,634	0.28%
2023/11/13	14.1	44.89	9	45.11	44.85	5.1	8,659	0.06%
2023/11/10	19.6	45.35	0	0.00	45.00	19.6	8,629	0.23%
2023/11/09	1	46.60	0	0.00	46.20	1	8,576	0.01%
2023/11/07	0.4	47.23	1	47.50	47.20	-0.6	8,679	-0.01%
2023/11/06	0	0.00	1	47.50	47.50	-1	8,756	-0.01%
2023/11/03	0	0.00	6.4	47.21	47.20	-6.4	8,722	-0.07%
2023/11/02	1	44.45	20	44.83	45.95	-19	8,607	-0.22%
2023/11/01	8	44.08	7	44.49	44.05	1	8,576	0.01%
2023/10/31	13.2	44.04	7	44.25	44.30	6.2	8,586	0.07%
2023/10/30	18.2	43.63	21	44.49	44.60	-2.8	8,603	-0.03%
2023/10/27	1	43.75	3.1	43.99	44.15	-2.1	8,584	-0.02%
2023/10/26	9.4	43.83	7	43.94	43.60	2.4	8,624	0.03%
2023/10/25	8.1	44.92	3	44.85	44.75	5.1	8,709	0.06%
2023/10/24	13.2	44.80	8	44.94	45.10	5.2	8,780	0.06%
2023/10/23	14	45.66	6.1	45.49	45.20	7.9	8,736	0.09%
2023/10/20	9	46.87	3	47.07	46.90	6	8,654	0.07%
2023/10/19	16.3	49.06	29.1	48.14	48.70	-12.8	8,620	-0.15%
2023/10/18	3	46.58	3	46.93	46.20	0	8,414	0.00%
2023/10/17	0	0.00	2	46.38	46.20	-2	8,324	-0.02%
2023/10/16	13	45.88	12	46.08	46.10	1	8,348	0.01%
2023/10/13	6	46.69	3	47.03	46.15	3	8,373	0.04%
2023/10/12	9.2	46.15	11	46.38	46.75	-1.8	8,350	-0.02%
2023/10/11	6.1	46.71	1	46.90	46.35	5.1	8,339	0.06%
2023/10/06	5	46.49	14	46.85	47.35	-9	8,251	-0.11%
2023/10/05	23.5	45.85	7	45.76	45.45	16.5	8,169	0.20%
2023/10/04	5	45.57	3	46.08	45.40	2	8,133	0.02%
2023/10/03	8.2	46.37	3	46.68	45.80	5.2	8,093	0.06%
2023/10/02	6.1	47.08	2	47.38	46.80	4.1	8,043	0.05%
2023/09/28	5	48.45	3	48.78	47.85	2	8,094	0.02%
2023/09/27	19	48.68	20	48.86	48.30	-1	8,137	-0.01%
2023/09/26	5.2	47.92	3.2	48.17	47.80	2	8,036	0.02%
2023/09/25	3	48.28	2	48.40	48.40	1	8,079	0.01%
2023/09/22	16.2	49.04	12.1	48.99	48.30	4	8,089	0.05%
2023/09/21	12.2	49.92	9	50.43	49.45	3.2	8,031	0.04%
2023/09/20	7.3	50.01	7.2	49.95	49.75	0.1	7,883	0.00%
2023/09/19	43.1	50.82	44.1	50.78	50.20	-1	7,605	-0.01%
2023/09/18	14	50.19	13.6	50.32	50.70	0.4	7,397	0.01%
2023/09/15	59.1	49.95	72.5	50.46	50.00	-13.4	7,169	-0.19%
2023/09/14	22.2	46.83	26.8	46.15	46.90	-4.6	6,451	-0.07%
2023/09/13	6.3	44.10	3	44.33	44.65	3.3	6,258	0.05%
2023/09/12	3	44.90	2	44.95	44.65	1	6,246	0.02%
2023/09/11	12	44.72	0	0.00	44.70	12	6,246	0.19%
2023/09/08	4	46.08	3	46.43	45.75	1	6,222	0.02%
2023/09/07	2.2	45.25	0	0.00	45.05	2.2	6,162	0.04%
2023/09/05	1	46.50	3.2	46.99	46.45	-2.2	6,160	-0.04%
2023/09/04	1	46.65	7	46.61	46.65	-6	6,133	-0.10%
2023/09/01	3.3	44.96	2	45.00	44.90	1.3	6,076	0.02%
2023/08/31	0	0.00	1	45.45	45.45	-1	6,100	-0.02%
2023/08/30	0	0.00	2	46.13	46.00	-2	6,102	-0.03%
2023/08/29	2	44.95	3	45.07	45.50	-1	6,101	-0.02%
2023/08/28	11	44.78	8	44.93	44.80	3	6,111	0.05%
2023/08/25	3.1	45.26	2	45.45	45.10	1.1	6,142	0.02%
2023/08/24	4.2	45.88	2	45.85	45.75	2.2	6,107	0.04%
2023/08/23	5	46.95	4	47.25	46.65	1	6,043	0.02%
2023/08/22	9	45.88	10.1	46.40	47.40	-1.1	6,039	-0.02%
2023/08/21	51.5	47.07	45	46.26	46.30	6.5	5,782	0.11%
2023/08/18	60	47.90	91.5	48.26	49.05	-31.4	5,297	-0.59%
2023/08/17	6	44.22	15.1	44.25	44.60	-9.1	4,597	-0.20%
2023/08/16	24.1	42.63	1	42.30	42.10	23.1	4,482	0.52%
2023/08/15	5.4	42.09	34	42.45	42.60	-28.6	4,471	-0.64%
2023/08/14	43	42.21	15	42.14	42.00	28	4,461	0.63%
2023/08/10	12	44.19	46.2	43.80	43.75	-34.2	4,310	-0.79%
2023/08/09	20	43.05	0	0.00	42.80	20	4,249	0.47%
2023/08/08	5	43.30	20	43.53	43.55	-15	4,268	-0.35%
2023/08/07	21	42.84	5	43.20	43.15	16	4,308	0.37%
2023/08/04	3	43.68	11	43.85	43.90	-8	4,372	-0.18%
2023/08/02	22	43.60	17	43.89	43.50	5	4,360	0.11%
2023/08/01	2	43.05	16	43.36	43.45	-14	4,340	-0.32%
2023/07/31	35.2	43.28	6	42.93	42.50	29.2	4,403	0.66%
2023/07/28	25	44.27	33.5	44.24	44.05	-8.5	4,374	-0.19%
2023/07/27	4	42.69	33	42.58	43.20	-29	4,271	-0.68%
2023/07/26	5	41.05	6	41.42	41.25	-1	4,253	-0.02%
2023/07/25	7	40.97	7	41.09	41.25	0	4,314	0.00%
2023/07/24	36.2	41.50	10	41.63	40.85	26.2	4,345	0.60%
2023/07/21	15	43.12	3	43.57	42.80	12	4,336	0.28%
2023/07/20	0	0.00	13	43.25	43.50	-13	4,351	-0.30%
2023/07/19	19	43.10	20	43.45	42.80	-1	4,354	-0.02%
2023/07/18	57.1	43.03	50	43.19	43.00	7.1	4,369	0.16%
2023/07/17	20	43.31	10	43.58	43.40	10	4,338	0.23%
2023/07/14	0	0.00	18	43.92	43.80	-18	4,340	-0.41%
2023/07/13	6	42.89	5	43.26	42.70	1	4,333	0.02%
2023/07/12	24.1	42.48	17	42.51	42.95	7.1	4,357	0.16%
2023/07/11	7.1	43.49	0	0.00	43.45	7.1	4,331	0.16%
2023/07/10	13.2	43.98	0	0.00	43.50	13.2	4,397	0.30%
2023/07/07	6.2	45.18	3	45.25	45.00	3.2	4,376	0.07%
2023/07/06	24.3	46.01	2	45.68	45.30	22.3	4,363	0.51%
2023/07/05	1.5	49.68	9	49.64	49.75	-7.5	4,279	-0.18%
2023/07/04	3	49.07	2	49.23	49.30	1	4,326	0.02%
2023/07/03	4	48.43	10	48.73	48.50	-6	4,524	-0.13%
2023/06/30	5	47.55	4	47.76	47.30	1	4,536	0.02%
2023/06/29	3.1	46.80	1	47.05	47.20	2.1	4,500	0.05%
2023/06/28	3.1	47.60	0	0.00	47.35	3.1	4,520	0.07%
2023/06/27	3	48.33	0	0.00	48.20	3	4,492	0.07%
2023/06/20	10	48.56	0	0.00	48.50	10	4,683	0.21%
2023/06/19	3	48.92	0	0.00	48.60	3	4,688	0.06%
2023/06/16	4	49.61	0	0.00	49.45	4	4,670	0.09%
2023/06/15	2	49.50	0	0.00	49.45	2	4,672	0.04%
2023/06/14	0	0.00	1	49.60	49.70	-1	4,760	-0.02%
2023/06/13	2	48.95	0	0.00	48.85	2	4,833	0.04%
2023/06/12	2	49.00	0	0.00	49.05	2	5,046	0.04%
2023/06/08	2	49.65	3	50.27	49.60	-1	5,238	-0.02%
2023/06/07	2	49.35	0	0.00	49.30	2	5,326	0.04%
2023/06/06	3	49.37	2	49.55	49.45	1	5,344	0.02%
2023/06/05	5	48.76	3	48.95	48.70	2	5,525	0.04%
2023/06/02	4	48.06	3	48.23	48.20	1	5,679	0.02%
2023/06/01	5.1	47.75	0	0.00	47.95	5.1	5,797	0.09%
2023/05/31	8.1	48.53	0	0.00	48.40	8.1	5,966	0.14%
2023/05/30	12.1	49.26	2	49.53	49.05	10.1	6,381	0.16%
2023/05/29	0	0.00	2	50.10	49.75	-2	6,771	-0.03%
2023/05/26	10.4	49.29	0.1	49.65	49.05	10.4	7,480	0.14%
2023/05/25	10.2	51.04	0.1	51.50	50.80	10.1	7,598	0.13%
2023/05/24	6	51.97	0	0.00	52.20	6	7,601	0.08%
2023/05/19	0	0.00	1	53.80	53.50	-1	7,625	-0.01%
2023/05/15	2	53.05	1	53.40	53.00	1	7,677	0.01%
2023/05/12	5	53.80	0	0.00	54.30	5	7,672	0.07%
2023/05/11	16	55.13	6	55.10	55.10	10	7,674	0.13%
2023/05/10	5	53.40	31.2	54.64	55.10	-26.2	7,665	-0.34%
2023/05/09	0.1	52.70	0	0.00	52.50	0.1	7,599	0.00%
2023/05/08	1.1	52.07	1	52.30	52.60	0.1	7,622	0.00%
2023/05/05	6.3	52.19	0	0.00	51.90	6.3	7,623	0.08%
2023/05/04	0.1	53.20	0	0.00	53.30	0.1	7,607	0.00%
2023/05/02	2	53.80	0	0.00	54.00	2	7,645	0.03%
2023/04/28	1.1	54.16	2	53.55	54.40	-0.9	7,622	-0.01%
2023/04/27	16.1	51.70	0	0.00	51.90	16.1	7,602	0.21%
2023/04/26	7.7	52.20	1	53.10	51.90	6.7	7,601	0.09%
2023/04/25	0.2	54.00	0	0.00	53.70	0.2	7,582	0.00%
2023/04/24	1	55.20	0	0.00	55.10	1	7,623	0.01%
2023/04/21	1.2	55.38	0	0.00	54.70	1.2	7,611	0.02%
2023/04/19	2	56.85	0	0.00	56.10	2	7,634	0.03%
2023/04/18	20	57.87	0.2	57.20	56.70	19.8	7,626	0.26%
2023/04/17	0.1	57.80	2	58.45	58.50	-1.9	7,628	-0.02%
2023/04/14	10	56.70	28	57.70	57.70	-18	7,704	-0.23%
2023/04/12	3	57.03	0.2	57.00	56.80	2.8	7,661	0.04%
2023/04/11	1	57.50	5	57.10	57.00	-4	7,674	-0.05%
2023/04/10	2	57.25	0	0.00	57.00	2	7,711	0.03%
2023/04/07	13	57.08	18	57.38	57.60	-5	7,673	-0.07%
2023/04/06	95	57.06	84.1	57.22	55.80	10.9	7,597	0.14%
2023/03/31	16	56.17	17	55.98	55.80	-1	7,472	-0.01%
2023/03/29	6.1	53.96	1	54.00	53.80	5.1	8,193	0.06%
2023/03/28	3.1	54.21	3	54.30	54.50	0.1	8,489	0.00%
2023/03/27	2.1	55.00	3.1	55.20	54.60	-1	8,860	-0.01%
2023/03/24	4	54.25	1	54.10	54.10	3	9,209	0.03%
2023/03/23	23.3	54.11	0.1	54.40	53.80	23.2	9,429	0.25%
2023/03/22	1.1	56.25	0	0.00	56.20	1.1	9,505	0.01%
2023/03/21	3	56.03	1	56.60	56.80	2	9,597	0.02%
2023/03/20	4	56.33	3	56.00	55.80	1	9,645	0.01%
2023/03/17	9.4	56.38	0	0.00	56.20	9.4	9,697	0.10%
2023/03/16	31	58.38	32.1	58.10	57.10	-1.1	9,642	-0.01%
2023/03/15	13	58.21	1	59.80	58.00	12	9,624	0.12%
2023/03/14	4.1	56.99	0.1	57.80	57.10	4	9,519	0.04%
2023/03/13	2.3	57.43	0.1	57.40	57.30	2.2	9,596	0.02%
2023/03/10	23.3	59.23	10	59.51	58.40	13.3	9,541	0.14%
2023/03/09	5.4	59.62	0	0.00	59.60	5.4	9,609	0.06%
2023/03/08	32.7	60.17	3.1	59.63	59.50	29.6	9,632	0.31%
2023/03/07	1.2	60.95	9	61.50	61.60	-7.8	9,517	-0.08%
2023/03/06	11	59.47	23	60.63	60.90	-12	9,491	-0.13%
2023/03/03	38.1	60.16	27.1	60.61	60.40	11	9,645	0.11%
2023/03/02	10.1	60.31	25.1	59.92	60.30	-15	9,587	-0.16%
2023/03/01	24	58.60	3.2	57.53	57.40	20.8	9,184	0.23%
2023/02/24	13.2	61.45	22.3	60.72	61.00	-9.1	8,786	-0.10%
2023/02/23	2.2	54.79	13.2	56.46	56.60	-11	8,081	-0.14%
2023/02/22	0	0.00	17	51.81	51.50	-17	7,877	-0.22%
2023/02/20	0.1	49.75	1.2	49.63	49.75	-1.1	8,173	-0.01%
2023/02/17	15	50.37	0	0.00	49.80	15	8,339	0.18%
2023/02/16	0	0.00	0.1	52.67	51.40	-0.1	8,437	0.00%
2023/02/15	0	0.00	2	51.70	51.90	-2	8,556	-0.02%
2023/02/14	2	51.40	0	0.00	51.40	2	8,584	0.02%
2023/02/13	0	0.00	1	50.90	50.90	-1	8,617	-0.01%
2023/02/10	0	0.00	1	51.50	51.80	-1	8,658	-0.01%
2023/02/09	0.1	51.90	2	51.90	51.70	-1.9	8,711	-0.02%
2023/02/08	0.1	51.80	12.8	51.69	51.90	-12.7	8,841	-0.14%
2023/02/07	0	0.00	5	51.02	51.20	-5	8,809	-0.06%
2023/02/06	0	0.00	2	50.20	50.40	-2	8,846	-0.02%
2023/02/02	1	50.60	0	0.00	50.90	1	8,866	0.01%
2023/02/01	10	50.50	9	51.16	50.90	1	8,801	0.01%
2023/01/31	3	50.10	1	50.30	50.50	2	8,733	0.02%
2023/01/30	0	0.00	32.9	50.55	50.80	-32.9	8,702	-0.38%
2023/01/17	16.1	49.63	18.2	49.58	49.80	-2.1	8,684	-0.02%
2023/01/16	1	48.75	0	0.00	49.00	1	8,737	0.01%
2023/01/13	0	0.00	7	49.33	49.80	-7	8,691	-0.08%
2023/01/12	12	48.88	18	48.40	49.05	-6	8,699	-0.07%
2023/01/11	5	47.75	1	47.95	47.75	4	8,642	0.05%
2023/01/09	0	0.00	3	47.60	48.00	-3	8,710	-0.03%
2023/01/05	0.1	46.70	2	46.50	46.80	-1.9	8,777	-0.02%
2023/01/04	7	46.10	0.1	46.40	46.30	6.9	8,838	0.08%
2023/01/03	3	47.40	0	0.00	47.50	3	8,787	0.03%
2022/12/30	2	48.78	0	0.00	48.60	2	8,789	0.02%
2022/12/29	5	48.65	0	0.00	48.70	5	8,907	0.06%
2022/12/28	2	49.15	2	48.70	48.80	0	8,912	0.00%
2022/12/27	4	49.13	2	49.05	48.95	2	8,924	0.02%
2022/12/26	3	48.77	2.2	48.99	49.00	0.8	8,949	0.01%
2022/12/23	25	50.64	1.2	50.77	50.10	23.8	8,926	0.27%
2022/12/22	13.1	50.09	30	50.79	51.90	-16.9	8,837	-0.19%
2022/12/20	19	48.49	1	49.85	48.20	18	8,143	0.22%
2022/12/19	0	0.00	4	48.05	47.60	-4	7,937	-0.05%
2022/12/16	14.1	50.23	12.1	50.84	49.85	1.9	7,667	0.03%
2022/12/15	11.2	48.53	25.1	49.82	50.50	-13.9	7,438	-0.19%
2022/12/14	4	46.46	8.3	48.03	48.20	-4.3	7,511	-0.06%
2022/12/13	0.2	47.80	12	48.15	47.95	-11.9	7,307	-0.16%
2022/12/12	2.2	47.22	3	47.35	47.35	-0.8	7,263	-0.01%
2022/12/09	0.1	47.15	5	47.18	47.25	-4.9	7,285	-0.07%
2022/12/08	0	0.00	1	45.85	45.85	-1	7,536	-0.01%
2022/12/07	29	45.32	1	46.20	45.30	28	7,742	0.36%
2022/12/06	2	45.35	6.2	45.28	45.00	-4.2	7,662	-0.05%
2022/12/05	3.1	46.04	0.3	46.00	46.25	2.8	7,609	0.04%
2022/12/02	10	47.73	7	46.96	46.75	3	7,478	0.04%
2022/12/01	4.1	48.30	5.1	48.25	48.05	-1	7,426	-0.01%
2022/11/30	5	46.51	7.1	46.56	46.50	-2.1	7,236	-0.03%
2022/11/29	4	45.33	3	46.36	46.55	1	7,190	0.01%
2022/11/28	22	45.70	20.1	45.33	45.35	1.9	7,152	0.03%
2022/11/25	11.1	46.06	32.2	46.19	46.50	-21.1	7,025	-0.30%
2022/11/24	13.1	44.55	8.1	44.51	44.50	5.1	6,835	0.07%
2022/11/23	1	42.85	21.1	43.44	43.30	-20.1	6,689	-0.30%
2022/11/22	1	42.05	5	42.44	42.35	-4	6,665	-0.06%
2022/11/21	0.1	42.10	0	0.00	41.70	0.1	6,653	0.00%
2022/11/18	1	42.85	5	42.75	42.85	-4	6,686	-0.06%
2022/11/17	2	43.45	0	0.00	43.45	2	6,635	0.03%
2022/11/16	3	43.50	16.2	43.58	43.15	-13.2	6,589	-0.20%
2022/11/15	0	42.00	5	42.15	42.30	-5	6,364	-0.08%
2022/11/14	2	40.35	6	40.82	41.20	-4	6,236	-0.06%
2022/11/11	5.1	39.45	7	39.70	39.60	-1.9	6,182	-0.03%
2022/11/10	1	38.50	3	38.52	38.50	-2	6,125	-0.03%
2022/11/09	2	38.25	5	38.37	38.25	-3	6,142	-0.05%
2022/11/08	0	0.00	1	38.10	38.20	-1	6,163	-0.02%
2022/11/07	3	37.30	4	37.59	37.80	-1	6,117	-0.02%
2022/11/04	4.1	36.65	9.1	36.38	36.65	-5	6,074	-0.08%
2022/11/03	0	0.00	0.2	34.95	35.30	-0.2	5,931	0.00%
2022/11/02	4	35.39	7	35.89	35.25	-3	5,945	-0.05%
2022/11/01	4	35.30	5	35.22	35.25	-1	5,906	-0.02%
2022/10/31	1	35.20	0	0.00	35.20	1	5,903	0.02%
2022/10/28	4	35.94	3	36.02	35.70	1	5,926	0.02%
2022/10/27	0	0.00	1	36.35	36.35	-1	5,931	-0.02%
2022/10/26	2	35.50	1	35.15	35.50	1	5,976	0.02%
2022/10/24	2	36.80	12.5	36.56	36.50	-10.5	6,043	-0.17%
2022/10/20	1.1	34.15	7	34.25	35.40	-5.9	6,018	-0.10%
2022/10/19	1.1	35.41	1	35.85	35.30	0.1	5,981	0.00%
2022/10/18	1	35.40	1	35.80	35.40	0	6,013	0.00%
2022/10/17	2	34.83	6	35.08	35.35	-4	6,185	-0.06%
2022/10/14	1.1	36.49	1	36.20	36.15	0.1	6,661	0.00%
2022/10/13	2.3	35.57	4	35.15	35.45	-1.7	6,761	-0.03%
2022/10/12	7.1	36.40	0	0.00	36.90	7.1	6,911	0.10%
2022/10/11	2.1	38.17	0	0.00	37.75	2.1	6,919	0.03%
2022/10/07	5	39.84	3	40.17	39.65	2	6,896	0.03%
2022/10/06	4.1	38.95	10	39.70	40.10	-6	6,862	-0.09%
2022/10/05	1	39.05	4	39.33	39.10	-3	6,785	-0.04%
2022/10/04	9	38.67	18	38.63	38.75	-9	6,795	-0.13%
2022/10/03	0	0.00	2	37.55	37.35	-2	6,742	-0.03%
2022/09/30	5.1	35.73	3	36.35	36.50	2.1	6,774	0.03%
2022/09/29	2	37.00	0	0.00	36.80	2	6,750	0.03%
2022/09/28	6	37.04	2	37.08	36.65	4	6,741	0.06%
2022/09/27	2	38.95	1	39.10	39.10	1	6,714	0.01%
2022/09/26	7.4	39.21	8	39.35	38.45	-0.6	6,742	-0.01%
2022/09/23	12.1	40.88	15	41.05	41.10	-2.9	6,693	-0.04%
2022/09/22	25.1	40.48	7	40.97	40.45	18.1	6,612	0.27%
2022/09/21	5.1	41.31	52	41.25	41.10	-46.9	6,460	-0.73%
2022/09/20	2	39.35	3	39.50	39.25	-1	6,180	-0.02%
2022/09/19	8.2	39.15	0	0.00	39.00	8.2	6,355	0.13%
2022/09/16	0	0.00	7.1	41.07	41.05	-7.1	6,414	-0.11%
2022/09/15	7	41.14	3	41.17	40.55	4	6,587	0.06%
2022/09/14	4.1	39.36	23.1	39.57	39.85	-19	6,586	-0.29%
2022/09/13	1	38.00	0.1	38.10	38.00	1	6,587	0.01%
2022/09/12	1	38.05	6	38.13	37.90	-5	6,890	-0.07%
2022/09/08	1.4	36.83	0	0.00	37.00	1.4	7,074	0.02%
2022/09/07	3	36.20	3	36.30	37.20	0	7,174	0.00%
2022/09/06	1	37.10	4	37.15	36.85	-3	7,214	-0.04%
2022/09/05	0.1	37.10	0.1	37.10	36.70	0	7,274	0.00%
2022/09/02	5	37.06	4.1	37.30	37.00	0.9	7,312	0.01%
2022/09/01	3	37.55	0	0.00	37.55	3	7,339	0.04%
2022/08/31	10.3	37.77	6	37.77	38.15	4.3	7,394	0.06%
2022/08/30	1	38.40	10	38.51	38.50	-9	7,327	-0.12%
2022/08/29	14.3	38.31	9	38.34	38.40	5.3	7,400	0.07%
2022/08/26	1	40.35	7	40.06	40.20	-6	7,488	-0.08%
2022/08/25	13.1	40.01	0	0.00	39.95	13.1	7,530	0.17%
2022/08/24	0	0.00	4	40.55	40.25	-4	7,609	-0.05%
2022/08/23	2	40.25	12	40.13	40.10	-10	7,950	-0.13%
2022/08/22	15.1	40.51	0	0.00	40.55	15.1	8,132	0.19%
2022/08/19	13	42.19	1	42.49	41.95	12	8,296	0.14%
2022/08/18	14.1	42.83	6	43.13	42.85	8.1	8,556	0.09%
2022/08/17	0	0.00	8	42.63	42.40	-8	8,576	-0.09%
2022/08/16	8.1	41.59	0	0.00	41.50	8.1	8,654	0.09%
2022/08/15	2	41.68	1	42.30	42.30	1	8,896	0.01%
2022/08/11	0	0.00	4	42.34	42.05	-4	9,168	-0.04%
2022/08/10	4	41.40	1	41.40	41.50	3	9,250	0.03%
2022/08/09	0	0.00	2	41.43	41.30	-2	9,411	-0.02%
2022/08/08	1.1	40.70	25	41.21	40.90	-24	9,665	-0.25%
2022/08/05	1	40.85	2	41.13	41.10	-1	9,791	-0.01%
2022/08/04	2.4	39.76	0	0.00	40.45	2.4	10,049	0.02%
2022/08/03	7	41.02	1	41.55	40.85	6	10,233	0.06%
2022/08/02	2.1	41.47	1	41.10	41.30	1.1	10,482	0.01%
2022/08/01	1	41.55	2	42.38	42.60	-1	10,768	-0.01%
2022/07/29	4.5	42.03	4	42.96	41.90	0.5	11,141	0.00%
2022/07/28	0.1	42.40	0	0.00	42.45	0.1	11,248	0.00%
2022/07/27	4.1	42.53	5	42.50	42.70	-1	11,486	-0.01%
2022/07/26	5.1	41.72	1	42.15	42.15	4.1	11,592	0.04%
2022/07/25	12.1	41.86	4	41.88	42.10	8.1	11,855	0.07%
2022/07/22	12.2	42.52	2	42.78	42.85	10.2	12,103	0.08%
2022/07/21	57.8	42.61	19.4	43.74	43.30	38.4	12,295	0.31%
2022/07/20	2.3	41.75	3	42.60	41.45	-0.8	12,072	-0.01%
2022/07/19	2	41.08	3	41.63	41.50	-1	12,205	-0.01%
2022/07/18	1	40.05	31.1	40.03	40.15	-30.1	12,501	-0.24%
2022/07/15	30.1	38.80	0	0.00	38.75	30.1	13,161	0.23%
2022/07/14	5	39.64	7	39.44	39.80	-2	14,468	-0.01%
2022/07/13	0	0.00	2.1	39.30	38.70	-2.1	14,784	-0.01%
2022/07/12	11.2	38.42	0	0.00	38.15	11.2	14,888	0.08%
2022/07/11	1	40.30	0.1	41.00	40.40	0.9	15,204	0.01%
2022/07/08	0	0.00	4.1	40.71	40.60	-4.1	15,246	-0.03%
2022/07/07	2	38.93	6	38.68	39.45	-4	15,220	-0.03%
2022/07/06	1.1	39.71	0	0.00	39.05	1.1	15,215	0.01%
2022/07/05	6	39.88	2	39.93	40.35	4	15,211	0.03%
2022/07/04	1	38.65	10	39.03	39.55	-9	15,179	-0.06%
2022/07/01	3.5	39.48	4	40.69	38.90	-0.5	15,157	0.00%
2022/06/30	4.2	41.27	1	41.30	41.05	3.2	15,084	0.02%
2022/06/29	7	42.38	2	42.35	42.30	5	15,036	0.03%
2022/06/28	6	43.00	4	43.31	43.50	2	14,977	0.01%
2022/06/27	8	43.61	5.3	43.94	43.65	2.7	14,966	0.02%
2022/06/24	7	44.83	15	45.11	44.45	-8	14,805	-0.05%
2022/06/23	16.5	44.27	4	44.06	43.85	12.5	14,697	0.08%
2022/06/22	6.5	46.17	9	46.98	45.50	-2.5	14,558	-0.02%
2022/06/21	8	48.55	1	49.10	47.95	7	14,233	0.05%
2022/06/20	12.1	49.53	48	48.97	48.00	-35.9	13,989	-0.26%
2022/06/17	26.6	52.40	0	0.00	51.80	26.6	13,700	0.19%
2022/06/16	37.7	54.23	3	53.73	52.40	34.7	13,487	0.26%
2022/06/15	8.2	54.61	2	56.15	54.60	6.2	13,433	0.05%
2022/06/14	5.1	55.88	1	55.50	55.60	4.1	13,477	0.03%
2022/06/13	4.3	55.94	1	56.70	56.50	3.3	13,726	0.02%
2022/06/10	1.1	57.41	1.1	57.72	57.20	0	14,145	0.00%
2022/06/09	6.2	57.92	3	57.93	58.20	3.2	14,520	0.02%
2022/06/08	0	0.00	1.3	58.38	58.30	-1.3	14,847	-0.01%
2022/06/07	1.1	57.94	1	58.20	57.80	0.1	15,624	0.00%
2022/06/06	3.4	58.59	41	58.80	58.50	-37.7	15,684	-0.24%
2022/06/02	41.1	59.50	0.1	59.50	59.30	41	15,670	0.26%
2022/06/01	3	59.20	1	59.50	59.50	2	15,733	0.01%
2022/05/31	32.7	59.91	9	59.13	59.00	23.7	15,703	0.15%
2022/05/30	9.1	61.46	5.1	61.53	61.50	4	15,495	0.03%
2022/05/27	7	62.11	14.2	62.23	62.80	-7.2	15,313	-0.05%
2022/05/26	21	62.02	10	62.42	61.20	11	15,150	0.07%
2022/05/25	8	61.53	4	61.10	61.50	4	15,064	0.03%
2022/05/24	2.1	61.67	1.2	61.90	61.10	0.9	15,143	0.01%
2022/05/23	0.1	62.80	9.2	62.45	61.30	-9.2	15,342	-0.06%
2022/05/20	5	59.14	6.3	59.07	59.00	-1.3	15,223	-0.01%
2022/05/19	2.3	57.07	0	0.00	57.50	2.3	15,237	0.02%
2022/05/18	12.4	59.62	2.2	59.73	59.20	10.2	15,152	0.07%
2022/05/17	9.6	60.15	8	59.40	59.40	1.6	15,086	0.01%
2022/05/16	15.3	58.82	21.3	59.71	61.40	-5.9	14,984	-0.04%
2022/05/13	6.1	60.99	15.2	60.58	60.50	-9.1	14,742	-0.06%
2022/05/12	12.3	61.37	8.1	61.81	60.00	4.2	14,645	0.03%
2022/05/11	18.2	62.51	6.1	62.65	62.70	12.1	14,408	0.08%
2022/05/10	15.3	64.26	23	64.62	64.70	-7.7	14,364	-0.05%
2022/05/09	18.2	64.38	17	64.51	63.10	1.2	14,165	0.01%
2022/05/06	12.1	66.20	13.2	66.02	66.00	-1.1	13,914	-0.01%
2022/05/05	2	65.00	14	65.35	65.30	-12	13,608	-0.09%
2022/05/04	32.1	64.53	25	64.89	64.20	7	13,444	0.05%
2022/05/03	14.2	62.64	13.1	63.55	63.40	1.1	13,257	0.01%
2022/04/29	10.1	63.90	21	64.49	64.20	-10.9	13,166	-0.08%
2022/04/28	24.1	63.58	14.1	62.91	62.00	10	12,901	0.08%
2022/04/27	33.1	64.64	37	64.43	64.50	-3.9	12,636	-0.03%
2022/04/26	22	64.39	10.1	64.11	62.80	11.9	12,335	0.10%
2022/04/25	17.3	65.04	18.1	67.35	66.30	-0.8	12,021	-0.01%
2022/04/22	5.1	68.87	6	69.23	69.10	-0.9	11,733	-0.01%
2022/04/21	46.1	68.65	67.2	68.93	69.50	-21.1	11,261	-0.19%
2022/04/20	46	68.32	61.7	68.02	65.90	-15.7	10,553	-0.15%
2022/04/19	14.1	64.05	13.2	64.22	64.80	0.9	9,265	0.01%
2022/04/18	7	61.61	6.1	61.72	62.10	0.9	8,963	0.01%
2022/04/15	3	62.40	25.4	61.72	62.30	-22.4	8,829	-0.25%
2022/04/14	5	59.42	9	59.48	59.80	-4	8,508	-0.05%
2022/04/13	6	58.15	8	58.38	58.10	-2	8,484	-0.02%
2022/04/12	1.3	56.27	2	56.80	57.10	-0.7	8,474	-0.01%
2022/04/11	3	57.13	8	57.18	56.90	-5	8,469	-0.06%
2022/04/08	3	57.33	7	57.61	57.30	-4	8,519	-0.05%
2022/04/07	7.6	57.16	0	0.00	56.10	7.6	8,560	0.09%
2022/04/06	17	58.15	1	58.80	58.00	16	8,554	0.19%
2022/04/01	2	59.15	3	59.87	59.90	-1	8,629	-0.01%
2022/03/31	2	59.45	1	60.10	59.10	1	8,696	0.01%
2022/03/30	2.2	59.14	2	59.20	59.80	0.2	8,858	0.00%
2022/03/29	2	59.05	1	59.60	58.70	1	9,176	0.01%
2022/03/28	3.1	58.41	3	58.93	59.00	0.1	9,565	0.00%
2022/03/25	13.1	59.73	6	59.62	59.20	7.1	10,155	0.07%
2022/03/24	4	61.38	2	61.65	62.00	2	10,372	0.02%
2022/03/23	1	61.80	2	62.15	61.80	-1	10,790	-0.01%
2022/03/22	1.2	61.80	5	61.60	61.60	-3.8	10,930	-0.03%
2022/03/21	0	0.00	1	62.20	62.40	-1	11,120	-0.01%
2022/03/18	14	62.06	4.1	61.90	61.70	9.9	11,220	0.09%
2022/03/17	12.1	62.77	19	62.99	63.40	-6.9	11,268	-0.06%
2022/03/16	23.6	62.37	19.1	64.65	61.60	4.5	11,267	0.04%
2022/03/15	37	64.92	5	66.86	62.50	32	11,099	0.29%
2022/03/14	19	66.06	20.4	66.40	67.20	-1.4	11,077	-0.01%
2022/03/11	17	64.27	10	64.61	65.10	7	10,840	0.06%
2022/03/10	4	62.18	51	63.90	65.60	-47	10,814	-0.43%
2022/03/09	2.1	60.21	5	60.10	59.80	-2.9	10,174	-0.03%
2022/03/08	9.2	59.53	7	59.57	59.10	2.2	10,330	0.02%
2022/03/07	13.1	60.32	1	59.90	60.60	12.1	10,318	0.12%
2022/03/04	6	61.45	5.4	62.14	61.50	0.7	10,302	0.01%
2022/03/03	0	0.00	14.1	61.84	61.80	-14.1	10,289	-0.14%
2022/03/02	1.1	60.77	2.1	60.57	60.30	-1	10,282	-0.01%
2022/03/01	1.1	60.61	1	61.10	61.00	0.1	10,362	0.00%
2022/02/25	6	60.95	9	61.36	60.50	-3	10,445	-0.03%
2022/02/24	10	60.74	8	60.41	59.90	2	10,301	0.02%
2022/02/23	31.2	62.07	28	61.14	61.50	3.2	10,203	0.03%
2022/02/22	14	61.59	9	60.73	60.30	5	9,947	0.05%
2022/02/21	11	61.88	0	0.00	61.10	11	9,883	0.11%
2022/02/18	1	61.00	8	60.83	60.90	-7	9,838	-0.07%
2022/02/17	2.3	59.27	0	0.00	59.70	2.3	9,848	0.02%
2022/02/16	1	60.70	10	60.32	60.50	-9	9,907	-0.09%
2022/02/15	0	0.00	5.6	59.85	59.40	-5.6	9,999	-0.06%
2022/02/14	1.1	58.61	1	60.00	58.60	0.1	10,179	0.00%
2022/02/11	0	0.00	1.3	59.78	59.90	-1.3	10,341	-0.01%
2022/02/10	2	60.10	14.1	59.69	59.70	-12.1	10,690	-0.11%
2022/02/09	2	58.00	21	58.28	58.30	-19	10,695	-0.18%
2022/02/08	2.1	56.73	6.5	57.43	57.90	-4.4	10,744	-0.04%
2022/02/07	3.1	56.85	30	55.62	56.80	-27	10,889	-0.25%
2022/01/26	4.1	52.89	10	53.33	53.10	-5.9	11,253	-0.05%
2022/01/25	26.5	52.96	3	52.43	52.10	23.5	11,378	0.21%
2022/01/24	3	53.67	29	54.15	54.80	-26	11,476	-0.23%
2022/01/21	14.1	55.08	5	55.20	54.80	9.1	11,632	0.08%
2022/01/20	4	55.50	8	55.76	56.00	-4	11,782	-0.03%
2022/01/19	24.3	56.01	7	56.01	55.20	17.3	11,905	0.15%
2022/01/18	1.3	57.25	4	57.88	57.60	-2.7	12,050	-0.02%
2022/01/17	4	57.10	1	57.70	57.40	3	12,348	0.02%
2022/01/14	4	57.25	3	57.80	58.20	1	12,809	0.01%
2022/01/13	1	56.80	4	57.55	57.90	-3	12,982	-0.02%
2022/01/12	24.5	57.16	1	57.00	57.00	23.5	13,150	0.18%
2022/01/11	2.1	58.59	3	58.83	58.30	-0.9	13,349	-0.01%
2022/01/10	6	58.32	3	58.80	58.10	3	13,970	0.02%
2022/01/07	7.5	59.14	1	60.30	58.80	6.5	14,396	0.05%
2022/01/06	4	60.50	1	60.80	60.00	3	15,431	0.02%
2022/01/05	2	60.50	3	60.93	60.40	-1	16,468	-0.01%
2022/01/04	4	59.88	5.1	60.61	60.60	-1.1	17,433	-0.01%
2022/01/03	7	59.63	2.1	59.79	60.00	4.9	19,950	0.02%
2021/12/30	2	60.55	3	60.90	60.40	-1	20,752	0.00%
2021/12/29	0	0.00	2	61.35	61.10	-2	21,392	-0.01%
2021/12/28	8	61.33	5.6	61.95	61.00	2.4	22,378	0.01%
2021/12/27	10	61.60	7	61.66	61.20	3	23,881	0.01%
2021/12/24	16	63.06	10	63.03	62.00	6	25,225	0.02%
2021/12/23	15	63.98	6	64.92	63.00	9	25,739	0.03%
2021/12/22	16.2	63.56	15	63.70	64.30	1.2	25,689	0.00%
2021/12/21	11.2	62.65	44	62.96	63.70	-32.8	25,369	-0.13%
2021/12/20	36.1	61.78	39	61.53	60.40	-2.9	24,862	-0.01%
2021/12/17	6.1	61.01	13	61.36	60.80	-6.9	24,709	-0.03%
2021/12/16	5.5	59.86	2	59.90	59.70	3.5	24,393	0.01%
2021/12/15	12.2	58.66	34	59.78	60.00	-21.8	24,326	-0.09%
2021/12/14	13	58.87	10	58.83	58.30	3	24,183	0.01%
2021/12/13	12.1	59.68	7	59.97	60.30	5.1	24,095	0.02%
2021/12/10	8	59.36	10	60.14	60.10	-2	24,122	-0.01%
2021/12/09	10	60.00	7	60.79	60.40	3	24,195	0.01%
2021/12/08	40.1	60.58	15.3	61.23	60.60	24.8	24,358	0.10%
2021/12/07	4.2	58.30	22	58.95	59.30	-17.8	24,014	-0.07%
2021/12/06	12.1	58.06	24	58.10	57.50	-11.9	23,920	-0.05%
2021/12/03	16.3	55.83	8	55.90	56.20	8.3	23,755	0.03%
2021/12/02	20.1	56.04	27	56.30	56.40	-6.9	23,998	-0.03%
2021/12/01	4.1	53.90	9	54.81	55.00	-4.9	23,914	-0.02%
2021/11/30	0	0.00	13.2	53.84	53.90	-13.2	24,170	-0.05%
2021/11/29	2	52.05	3	52.77	52.50	-1	24,393	0.00%
2021/11/26	19.3	52.74	2	52.20	52.00	17.3	24,668	0.07%
2021/11/25	6	54.32	6	54.43	54.20	0	24,831	0.00%
2021/11/24	0.1	54.70	30.2	54.51	55.00	-30.1	25,196	-0.12%
2021/11/23	8.1	53.10	3	53.80	52.90	5.1	25,350	0.02%
2021/11/22	0	0.00	6	53.55	53.30	-6	25,787	-0.02%
2021/11/19	14	52.88	3	52.40	52.30	11	26,379	0.04%
2021/11/18	8	53.09	11	53.55	53.50	-3	27,876	-0.01%
2021/11/17	26.1	53.38	4	53.13	53.10	22.1	27,980	0.08%
2021/11/16	2	55.05	12	54.96	54.80	-10	28,225	-0.04%
2021/11/15	11.1	53.85	4	53.98	54.20	7.1	28,822	0.02%
2021/11/12	4.2	55.18	8	54.64	54.70	-3.8	29,155	-0.01%
2021/11/11	31.9	55.67	13	55.69	54.60	18.9	29,109	0.06%
2021/11/10	29.1	57.06	25	57.00	56.80	4.1	29,053	0.01%
2021/11/09	10.1	56.28	28.2	56.68	56.50	-18.1	29,003	-0.06%
2021/11/08	2	54.45	23	54.81	55.20	-21	28,746	-0.07%
2021/11/05	2	52.75	2	53.25	53.60	0	28,800	0.00%
2021/11/04	18.1	53.52	8	54.69	53.10	10.1	28,843	0.04%
2021/11/03	39.1	54.48	43	54.95	53.90	-3.9	28,869	-0.01%
2021/11/02	4.1	52.39	9	52.88	52.70	-4.9	28,987	-0.02%
2021/11/01	3	52.53	5	52.64	52.10	-2	28,983	-0.01%
2021/10/29	5	52.56	5.1	52.55	52.60	-0.1	28,909	0.00%
2021/10/28	7.2	51.27	9.2	51.90	51.30	-2	28,915	-0.01%
2021/10/27	16.2	51.86	46	51.83	51.70	-29.8	29,021	-0.10%
2021/10/26	13.1	52.22	12.1	52.37	53.20	1	29,449	0.00%
2021/10/25	11	51.48	32	52.49	53.20	-21	29,733	-0.07%
2021/10/22	43.3	53.12	52.1	54.41	52.00	-8.8	29,803	-0.03%
2021/10/21	14.1	56.21	9	56.99	55.80	5.1	29,602	0.02%
2021/10/20	13	56.60	9	56.77	56.00	4	29,630	0.01%
2021/10/19	11	56.55	28	57.04	56.50	-17	29,940	-0.06%
2021/10/18	70.4	56.44	33	56.69	56.60	37.4	30,269	0.12%
2021/10/15	25	60.60	28	60.55	60.50	-3	30,171	-0.01%
2021/10/14	70.1	60.06	88	60.35	60.00	-17.9	30,170	-0.06%
2021/10/13	76	63.96	22	65.30	61.90	54	29,532	0.18%
2021/10/12	86	67.75	37.2	68.12	65.70	48.8	30,230	0.16%
2021/10/08	190	72.63	105	72.51	72.90	85	30,745	0.28%	大買/大賣/
2021/10/07	4	69.15	53	70.31	72.10	-49	29,252	-0.17%
2021/10/06	38	66.11	124	66.22	65.60	-86	29,263	-0.29%	大賣/
2021/10/05	81	63.96	47.1	64.42	66.00	33.9	29,145	0.12%
2021/10/04	158	64.98	176.4	65.16	65.90	-18.4	28,809	-0.06%	大買/大賣/
2021/10/01	244	66.64	144.2	65.63	62.90	99.8	28,252	0.35%	大買/大賣/
2021/09/30	17.1	65.01	66.6	66.14	68.60	-49.4	27,943	-0.18%
2021/09/29	22	63.76	20.3	63.74	62.40	1.7	28,571	0.01%
2021/09/28	9.2	62.54	0	0.00	62.30	9.2	29,643	0.03%
2021/09/27	30	65.04	20	65.03	63.90	10	31,156	0.03%
2021/09/24	8	65.00	23	65.12	65.00	-15	34,992	-0.04%
2021/09/23	3	63.60	13	63.77	64.00	-10	37,296	-0.03%
2021/09/22	1.2	62.08	0	0.00	62.00	1.2	39,665	0.00%
2021/09/17	4	63.48	3	63.97	63.50	1	42,413	0.00%
2021/09/16	9.2	63.50	4	64.10	63.50	5.2	44,810	0.01%
2021/09/15	13	63.75	17	64.18	63.90	-4	47,675	-0.01%
2021/09/14	17	64.25	17	65.46	63.60	0	49,222	0.00%
2021/09/13	36	64.11	33	64.62	63.90	3	52,959	0.01%
2021/09/10	2	62.30	5	62.46	62.90	-3	53,114	-0.01%
2021/09/09	19.5	62.05	6	61.68	61.70	13.5	53,750	0.03%
2021/09/08	10	62.26	20	62.66	62.90	-10	54,643	-0.02%
2021/09/07	30	63.62	31	63.67	61.70	-1	55,285	0.00%
2021/09/06	22.5	62.36	20.2	62.45	61.60	2.3	55,658	0.00%
2021/09/03	33	64.80	8	64.60	63.80	25	56,174	0.04%
2021/09/02	13	66.11	17	66.57	67.20	-4	56,309	-0.01%
2021/09/01	27	66.93	11.5	67.13	65.80	15.5	56,476	0.03%
2021/08/31	117	70.72	5	69.82	69.30	112	56,856	0.20%	大買/鉅額交易
2021/08/30	8.1	72.38	25	73.32	70.90	-16.9	57,079	-0.03%
2021/08/27	20	71.22	5.2	71.21	70.20	14.8	57,053	0.03%
2021/08/26	24	73.53	38	74.01	72.90	-14	57,307	-0.02%
2021/08/25	27.4	72.50	23	72.77	74.00	4.4	58,239	0.01%
2021/08/24	94.7	73.14	45.3	73.46	72.80	49.4	58,124	0.09%
2021/08/23	0	0.00	8	69.96	70.10	-8	57,448	-0.01%
2021/08/20	5.1	62.36	24	62.85	63.80	-18.9	58,353	-0.03%
2021/08/19	24.1	62.39	18	63.13	60.40	6.1	59,070	0.01%
2021/08/18	8.2	57.31	39	60.11	62.40	-30.8	59,461	-0.05%
2021/08/17	7	58.94	8	59.06	57.10	-1	60,462	0.00%
2021/08/16	9	60.76	7	59.56	58.80	2	61,044	0.00%
2021/08/13	19.3	62.24	16	63.28	61.20	3.3	61,556	0.01%
2021/08/12	7	61.69	13	62.26	62.60	-6	62,214	-0.01%
2021/08/11	23.1	61.56	12	61.93	61.20	11.1	62,923	0.02%
2021/08/10	15	63.85	11	63.65	62.30	4	62,981	0.01%
2021/08/09	14.2	63.74	7	64.39	63.00	7.2	63,482	0.01%
2021/08/06	26.3	66.03	27	66.37	64.20	-0.7	63,902	0.00%
2021/08/05	7	63.44	6.5	63.89	63.10	0.6	63,763	0.00%
2021/08/04	3	64.20	3	64.33	64.00	0	63,876	0.00%
2021/08/03	8.2	63.70	9	64.52	63.90	-0.8	64,567	0.00%
2021/08/02	12	63.23	13.1	63.59	64.50	-1.1	65,142	0.00%
2021/07/30	58.8	65.68	24	64.64	62.60	34.8	65,383	0.05%
2021/07/29	22	63.90	40	65.34	67.20	-18	65,268	-0.03%
2021/07/28	15	62.78	16	63.36	62.30	-1	65,495	0.00%
2021/07/27	13	63.23	10	64.15	62.00	3	65,896	0.00%
2021/07/26	7	64.53	4	67.40	64.10	3	67,139	0.00%
2021/07/23	29	66.23	41	66.95	67.00	-12	67,620	-0.02%
2021/07/22	35	63.83	40.2	64.65	64.90	-5.2	67,897	-0.01%
2021/07/21	53.2	65.31	37	65.76	65.00	16.2	68,700	0.02%
2021/07/20	31.1	68.04	20	67.87	67.90	11.1	69,019	0.02%
2021/07/19	33.2	71.42	21	71.43	70.60	12.2	69,684	0.02%
2021/07/16	86.3	72.78	58.1	73.42	71.00	28.3	70,256	0.04%
2021/07/15	73.2	71.43	97	71.82	73.90	-23.8	69,495	-0.03%
2021/07/14	73.6	67.84	69	68.24	67.20	4.6	69,104	0.01%
2021/07/13	99.6	69.50	100	69.34	69.50	-0.5	68,429	0.00%
2021/07/12	68.3	73.64	57	73.12	71.80	11.3	67,993	0.02%
2021/07/09	45.7	73.17	65	73.86	72.10	-19.3	67,505	-0.03%
2021/07/08	91	75.32	77.1	75.86	76.00	14	67,084	0.02%
2021/07/07	82.1	76.31	100.4	75.94	75.60	-18.3	66,212	-0.03%
2021/07/06	90.4	78.50	83	78.38	77.00	7.4	65,280	0.01%
2021/07/05	78.9	79.64	57.2	79.39	78.00	21.7	64,163	0.03%
2021/07/02	83.4	87.13	113.3	86.54	84.50	-29.9	62,931	-0.05%	大賣/
2021/07/01	199.2	91.64	217	91.09	88.70	-17.8	61,490	-0.03%	大買/大賣/
2021/06/30	86.1	86.81	126.7	86.92	89.10	-40.6	57,706	-0.07%	大賣/
2021/06/29	160.6	86.64	168	85.03	83.00	-7.4	55,515	-0.01%	大買/大賣/
2021/06/28	189.4	83.52	163.2	83.45	85.00	26.2	53,345	0.05%	大買/大賣/
2021/06/25	197	80.16	154	80.40	79.00	43	50,615	0.08%	大買/大賣/
2021/06/24	182.2	78.68	225.5	78.06	77.70	-43.4	48,291	-0.09%	大買/大賣/
2021/06/23	136.3	76.30	83.3	75.47	74.50	53	45,419	0.12%	大買/
2021/06/22	105.7	81.64	178.2	81.30	82.70	-72.6	43,824	-0.17%	大買/大賣/
2021/06/21	12	75.53	40	75.59	75.60	-28	40,035	-0.07%
2021/06/18	32	66.48	65	68.55	68.80	-33	39,777	-0.08%
2021/06/17	56	60.32	80	61.38	62.60	-24	39,449	-0.06%
2021/06/16	56	60.49	19	60.97	58.60	37	38,616	0.10%
2021/06/15	53	60.60	52.1	60.70	61.20	1	37,964	0.00%
2021/06/11	8.1	57.94	26.1	58.71	58.30	-18.1	37,224	-0.05%
2021/06/09	22.1	55.82	10	55.88	55.10	12.1	36,302	0.03%
2021/06/08	84	59.99	70	59.56	57.20	14	35,860	0.04%
2021/06/07	11	56.32	13.1	56.71	57.20	-2.1	35,212	-0.01%
2021/06/04	20	59.90	17	59.32	59.00	3	34,757	0.01%
2021/06/03	41	62.03	24	62.38	61.30	17	34,450	0.05%
2021/06/02	164	63.52	190	62.59	61.60	-26	34,207	-0.08%	大買/大賣/
2021/06/01	38	59.99	36	60.03	61.00	2	32,922	0.01%
2021/05/31	50.1	61.19	31	60.80	59.80	19.1	32,520	0.06%
2021/05/28	43.1	60.28	41	60.10	60.40	2.1	31,635	0.01%
2021/05/27	42	58.86	23	59.69	58.30	19	30,551	0.06%
2021/05/26	41	57.82	54	57.67	57.10	-13	29,473	-0.04%
2021/05/25	83	56.54	45	57.33	57.50	38	28,382	0.13%
2021/05/24	8	54.23	11	54.86	55.90	-3	26,966	-0.01%
2021/05/21	20	48.20	40	48.96	50.90	-20	26,332	-0.08%
2021/05/20	60	49.01	33	47.99	46.35	27	25,730	0.10%
2021/05/19	34	49.88	45	50.54	51.10	-11	24,989	-0.04%
2021/05/18	33	46.76	28	47.48	47.65	5	24,375	0.02%
2021/05/17	30	43.50	36	43.91	43.35	-6	24,091	-0.02%
2021/05/14	60	49.12	57	48.77	47.45	3	23,447	0.01%
2021/05/13	50	52.88	73	52.70	52.70	-23	22,766	-0.10%
2021/05/12	27	59.37	12	60.21	58.50	15	22,337	0.07%
2021/05/11	34	65.30	23	65.69	65.00	11	22,097	0.05%
2021/05/10	42	68.00	77	67.14	67.80	-35	21,344	-0.16%
2021/05/07	52	62.63	46	63.32	64.80	6	20,635	0.03%
2021/05/06	10	62.32	27	63.37	62.90	-17	20,145	-0.08%
2021/05/05	32	63.06	19	62.79	61.90	13	19,705	0.07%
2021/05/04	85	66.70	41.1	64.28	63.20	43.9	18,995	0.23%
2021/05/03	103	73.93	91	74.30	70.20	12	18,251	0.07%	大買/
2021/04/29	35	66.16	82.3	67.80	70.20	-47.3	16,779	-0.28%
2021/04/28	44	69.13	49	69.67	68.00	-5	16,142	-0.03%
2021/04/27	79	70.87	72	71.19	69.00	7	15,420	0.05%
2021/04/26	36	65.20	71.1	65.35	67.90	-35.1	14,104	-0.25%
2021/04/23	210	63.99	233	62.56	61.80	-23	13,310	-0.17%	大買/大賣/
2021/04/22	42	65.54	52.6	66.36	63.70	-10.6	12,385	-0.09%
2021/04/21	30	59.52	49	61.34	61.90	-19	11,585	-0.16%
2021/04/20	50	55.52	92	56.55	56.30	-42	10,663	-0.39%
2021/04/19	32	51.09	42.7	51.82	52.40	-10.7	9,741	-0.11%
2021/04/16	11	45.02	55	46.12	47.65	-44	9,682	-0.45%
2021/04/15	5	43.50	0	0.00	43.35	5	9,396	0.05%
2021/04/14	2	43.40	4.1	44.07	44.00	-2.1	9,501	-0.02%
2021/04/13	7	43.64	22.2	43.86	43.00	-15.2	9,410	-0.16%
2021/04/12	17	43.25	11	42.96	42.50	6	9,563	0.06%
2021/04/09	8	41.65	7.1	41.61	41.85	0.9	9,633	0.01%
2021/04/08	3	41.85	15.1	42.90	42.85	-12.1	9,609	-0.13%
2021/04/07	17	41.73	10.6	41.93	42.05	6.4	9,684	0.07%
2021/04/06	18	42.33	10	42.56	42.05	8	10,351	0.08%
2021/04/01	15	41.69	15	41.80	42.35	0	10,740	0.00%
2021/03/31	3	41.07	26.4	40.78	41.30	-23.4	10,602	-0.22%
2021/03/30	8	39.18	6	39.41	39.55	2	10,389	0.02%
2021/03/29	7	38.76	44	38.94	39.40	-37	10,483	-0.35%
2021/03/26	0	0.00	4	37.83	37.90	-4	11,037	-0.04%
2021/03/25	17	37.73	3	37.83	37.35	14	11,832	0.12%
2021/03/24	9	38.71	1	38.65	38.75	8	12,308	0.06%
2021/03/23	21	38.69	29	38.46	38.80	-8	12,204	-0.07%
2021/03/22	20	39.14	36	39.26	39.00	-16	12,070	-0.13%
2021/03/19	6	38.11	16.5	38.23	37.70	-10.5	11,858	-0.09%
2021/03/18	5	38.11	11	38.09	38.00	-6	11,738	-0.05%
2021/03/17	2	37.48	6	37.22	37.65	-4	11,566	-0.03%
2021/03/16	5	37.19	4	37.50	37.30	1	11,595	0.01%
2021/03/15	5	37.16	49	37.62	37.75	-44	11,624	-0.38%
2021/03/12	0	0.00	11	36.61	36.70	-11	11,686	-0.09%
2021/03/11	19	36.53	0	0.00	36.40	19	11,654	0.16%
2021/03/10	2	36.13	11	36.65	36.50	-9	11,607	-0.08%
2021/03/09	7	36.34	13	36.86	36.70	-6	11,573	-0.05%
2021/03/08	28	36.36	51	36.40	35.50	-23	11,480	-0.20%
2021/03/05	3	35.60	11	35.94	36.00	-8	11,213	-0.07%
2021/03/04	2	35.25	18	35.56	35.85	-16	11,110	-0.14%
2021/03/03	0	0.00	38	34.11	34.70	-38	11,027	-0.34%
2021/03/02	27	34.06	30	34.79	33.60	-3	11,075	-0.03%
2021/02/26	45	34.39	15	34.48	34.65	30	11,162	0.27%
2021/02/25	10	34.60	15	35.00	35.00	-5	11,171	-0.04%
2021/02/24	20	34.85	19	35.22	34.55	1	11,196	0.01%
2021/02/23	5	35.15	2	35.45	35.10	3	11,178	0.03%
2021/02/22	5	35.16	14	35.36	35.15	-9	11,115	-0.08%
2021/02/19	25.1	34.55	28	34.84	35.15	-2.9	11,105	-0.03%
2021/02/18	2	35.50	48	35.39	35.25	-46	11,037	-0.42%
2021/02/17	1	32.25	34	32.90	33.15	-33	10,811	-0.31%
2021/02/05	29	32.29	10	32.50	32.50	19	10,788	0.18%
2021/02/04	5	32.40	5	32.35	32.45	0	10,781	0.00%
2021/02/03	5	32.50	0	0.00	32.55	5	10,813	0.05%
2021/02/02	12	31.68	15	32.30	33.00	-3	10,856	-0.03%
2021/02/01	6	31.93	31.5	32.06	32.05	-25.5	10,888	-0.23%
2021/01/29	29	31.65	1	31.00	31.25	28	10,869	0.26%
2021/01/28	22	32.42	20	32.62	32.40	2	10,763	0.02%
2021/01/27	20	33.22	9	33.47	33.05	11	10,715	0.10%
2021/01/26	5	34.05	0	0.00	33.60	5	10,666	0.05%
2021/01/25	16	34.60	26	34.78	34.30	-10	10,635	-0.09%
2021/01/22	3	33.25	15	33.79	34.35	-12	10,595	-0.11%
2021/01/21	26	33.98	24	34.30	33.50	2	10,546	0.02%
2021/01/20	37	34.30	34	34.03	33.50	3	10,467	0.03%
2021/01/19	2	34.88	27	35.04	35.25	-25	10,383	-0.24%
2021/01/18	43	33.99	59	33.86	34.70	-16	10,359	-0.15%
2021/01/15	52	35.30	11	35.12	34.95	41	10,260	0.40%
2021/01/14	12	37.03	19	36.91	36.70	-7	10,091	-0.07%
2021/01/13	9	36.09	19	36.68	36.00	-10	9,885	-0.10%
2021/01/12	76	36.34	44.5	36.48	35.55	31.5	9,816	0.32%
2021/01/11	18.5	37.45	20.5	37.51	37.40	-2	9,620	-0.02%
2021/01/08	9	35.33	17.3	35.53	35.80	-8.3	9,343	-0.09%
2021/01/07	30	34.57	10	35.90	34.80	20	9,238	0.22%
2021/01/06	29.5	36.50	33	36.23	35.75	-3.5	9,102	-0.04%
2021/01/05	76	37.34	81	37.28	37.15	-5	8,961	-0.06%
2021/01/04	39.3	36.95	16.7	36.83	36.70	22.6	8,698	0.26%
2020/12/31	21	36.87	4.9	36.86	36.90	16.1	8,539	0.19%
2020/12/30	24	36.32	37.7	36.00	36.95	-13.7	8,477	-0.16%
2020/12/29	55	38.12	28.2	37.76	36.90	26.7	8,518	0.31%
2020/12/28	110	37.15	96.1	36.96	37.15	13.9	7,947	0.17%	大買/
2020/12/25	16	34.79	25	35.03	35.00	-9	7,362	-0.12%
2020/12/24	18	34.21	7	34.49	34.20	11	7,220	0.15%
2020/12/23	12	33.90	24	33.83	34.65	-12	7,166	-0.17%
2020/12/22	51.1	36.33	33.4	36.43	34.35	17.7	6,956	0.26%
2020/12/21	33.5	35.86	36	36.20	36.65	-2.5	6,260	-0.04%
2020/12/18	15	34.07	30	33.99	34.00	-15	5,401	-0.28%
2020/12/17	7	32.21	1.1	32.40	32.50	5.9	4,813	0.12%
2020/12/16	0	0.00	27	32.05	32.20	-27	4,752	-0.57%
2020/12/15	8	32.51	11	32.42	31.60	-3	4,656	-0.06%
2020/12/14	32.1	31.68	1	31.90	32.00	31.1	4,428	0.70%
2020/12/11	1	30.50	0	0.00	30.95	1	4,338	0.02%
2020/12/10	11	31.21	8	32.01	31.10	3	4,297	0.07%
2020/12/09	17	31.62	4	31.93	31.70	13	4,213	0.31%
2020/12/08	19	32.02	17.4	32.68	31.55	1.6	4,110	0.04%
2020/12/04	6.1	31.14	4	31.39	31.40	2.1	3,785	0.06%
2020/12/03	1	30.75	0	0.00	30.75	1	3,754	0.03%
2020/12/02	5	30.65	1	31.25	30.90	4	3,783	0.11%
2020/12/01	3	30.80	2	30.90	30.95	1	3,768	0.03%
2020/11/30	6	31.62	4	31.41	31.40	2	3,783	0.05%
2020/11/27	0	0.00	12	31.97	32.00	-12	3,709	-0.32%
2020/11/26	2.4	31.32	23	31.54	31.55	-20.6	3,637	-0.57%
2020/11/25	7	31.49	6	31.13	31.05	1	3,586	0.03%
2020/11/24	0	0.00	2	30.40	30.55	-2	3,449	-0.06%
2020/11/23	2	30.00	9	30.35	30.30	-7	3,411	-0.21%
2020/11/20	0	0.00	5	30.00	29.95	-5	3,366	-0.15%
2020/11/19	5.3	30.07	1	30.20	30.00	4.3	3,364	0.13%
2020/11/18	7.7	30.06	15	29.91	30.05	-7.3	3,337	-0.22%
2020/11/17	21	29.29	1	29.40	29.50	20	3,274	0.61%
2020/11/16	2	29.65	0	0.00	29.35	2	3,277	0.06%
2020/11/13	0	0.00	1	29.50	29.50	-1	3,272	-0.03%
2020/11/12	2	29.25	0	0.00	29.25	2	3,267	0.06%
2020/11/11	0	0.00	9	29.67	29.75	-9	3,267	-0.28%
2020/11/10	1	29.05	4	29.53	29.15	-3	3,240	-0.09%
2020/11/09	6	28.78	0	0.00	28.70	6	3,173	0.19%
2020/11/06	3	28.85	0	0.00	28.80	3	3,117	0.10%
2020/11/05	10	29.05	0	0.00	28.95	10	3,150	0.32%
2020/11/04	9	28.84	0	0.00	29.05	9	3,199	0.28%
2020/11/03	2	28.90	0	0.00	28.95	2	3,189	0.06%
2020/11/02	3	28.87	0	0.00	28.80	3	3,205	0.09%
2020/10/30	0	0.00	1	29.00	29.00	-1	3,194	-0.03%
2020/10/29	5	28.88	5	28.95	29.00	0	3,176	0.00%
2020/10/28	1	29.20	1	29.75	29.25	0	3,157	0.00%
2020/10/27	0	0.00	1	29.65	29.70	-1	3,138	-0.03%
2020/10/26	10	30.06	3	30.13	30.10	7	3,122	0.22%
2020/10/23	0	0.00	2	29.45	29.50	-2	3,061	-0.07%
2020/10/22	1	29.10	0	0.00	29.60	1	3,070	0.03%
2020/10/21	2	29.30	0	0.00	29.30	2	3,065	0.07%
2020/10/20	1	29.05	0	0.00	29.00	1	3,062	0.03%
2020/10/19	4	29.15	0	0.00	29.00	4	3,042	0.13%
2020/10/16	9	29.03	0	0.00	29.20	9	3,014	0.30%
2020/10/15	3	28.90	2	29.15	29.35	1	2,959	0.03%
2020/10/14	28	29.56	1	29.45	29.50	27	2,865	0.94%
2020/10/13	2	29.85	0	0.00	29.85	2	2,778	0.07%
2020/10/12	3	30.02	0	0.00	30.00	3	2,713	0.11%
2020/10/08	3	31.05	4	31.30	31.00	-1	2,643	-0.04%
2020/10/07	0	0.00	15	31.89	32.00	-15	2,543	-0.59%
2020/10/06	14	32.16	62	32.36	32.75	-48	2,420	-1.98%
2020/10/05	61	32.40	96	32.34	32.90	-35	2,163	-1.62%
2020/09/30	0	0.00	1	29.95	29.95	-1	1,906	-0.05%
2020/09/29	13	30.38	11	30.41	29.95	2	1,922	0.10%
2020/09/28	5	30.11	12	30.02	30.05	-7	1,914	-0.37%
2020/09/25	0	0.00	2	28.50	28.55	-2	1,851	-0.11%
2020/09/24	6	27.99	2	28.40	28.00	4	1,862	0.21%
2020/09/23	0	0.00	1	28.80	28.35	-1	1,842	-0.05%
2020/09/22	3	28.82	1	28.80	28.70	2	1,927	0.10%
2020/09/21	1	29.15	0	0.00	29.15	1	1,969	0.05%
2020/09/18	1	28.95	1	29.15	28.95	0	2,009	0.00%
2020/09/17	0	0.00	2	29.20	29.20	-2	2,013	-0.10%
2020/09/16	26	29.10	6	29.10	29.20	20	2,019	0.99%
2020/09/15	2	29.45	0	0.00	29.40	2	2,035	0.10%
2020/09/14	1	29.20	0	0.00	29.50	1	2,082	0.05%
2020/09/11	2	29.78	0	0.00	29.60	2	2,106	0.09%
2020/09/10	0	0.00	1	30.10	30.10	-1	2,118	-0.05%
2020/09/09	3	30.48	10	30.00	30.45	-7	2,134	-0.33%
2020/09/08	1	30.90	0	0.00	30.70	1	2,133	0.05%
2020/09/07	5	31.40	2	31.28	31.25	3	2,109	0.14%
2020/09/04	7	30.40	22	30.40	30.40	-15	2,081	-0.72%
2020/09/03	0	0.00	13	30.45	30.45	-13	2,084	-0.62%
2020/09/02	0	0.00	6	29.77	29.70	-6	2,067	-0.29%
2020/08/31	2	29.93	7	29.94	30.00	-5	2,144	-0.23%
2020/08/26	2	29.70	0	0.00	29.80	2	2,184	0.09%
2020/08/20	1	28.70	12	28.60	28.75	-11	2,191	-0.50%
2020/08/17	16	29.96	0	0.00	29.90	16	2,194	0.73%
2020/08/14	0	0.00	2.1	29.59	29.70	-2.1	2,191	-0.09%
2020/08/13	0	0.00	2	29.20	29.20	-2	2,179	-0.09%
2020/08/12	4	29.01	11	29.00	29.05	-7	2,193	-0.32%
2020/08/11	21	29.85	4	29.89	29.80	17	2,177	0.78%
2020/08/10	13	29.31	16	28.45	29.50	-3	2,128	-0.14%
2020/08/07	17	27.92	15	28.10	27.85	2	2,083	0.10%
2020/08/06	21	27.85	20	28.14	27.95	1	2,096	0.05%
2020/08/05	2	27.60	18	27.84	27.95	-16	2,107	-0.76%
2020/08/04	1	27.30	0	0.00	27.30	1	2,124	0.05%
2020/08/03	15	27.34	0	0.00	27.30	15	2,168	0.69%
2020/07/31	16	27.58	19	27.57	27.75	-3	2,174	-0.14%
2020/07/30	1	27.05	3	27.23	27.30	-2	2,198	-0.09%
2020/07/29	5	27.00	12	27.13	26.80	-7	2,221	-0.32%
2020/07/28	10	26.88	8	27.20	26.35	2	2,246	0.09%
2020/07/27	21	27.50	2	27.75	27.25	19	2,280	0.83%
2020/07/24	13	28.24	5	28.05	28.00	8	2,311	0.35%
2020/07/23	21	28.65	0	0.00	28.55	21	2,319	0.91%
2020/07/22	3	28.92	7	29.00	28.95	-4	2,346	-0.17%
2020/07/21	1	29.15	21	28.97	29.15	-20	2,358	-0.85%
2020/07/20	24	28.55	20	28.71	28.80	4	2,394	0.17%
2020/07/17	23	28.91	12	28.93	28.70	11	2,418	0.45%
2020/07/16	13	28.81	5	29.10	28.80	8	2,534	0.32%
2020/07/15	6	28.58	29	29.01	29.05	-23	2,550	-0.90%
2020/07/14	13	28.81	0	0.00	28.55	13	2,576	0.50%
2020/07/13	2	28.95	0	0.00	28.85	2	2,589	0.08%
2020/07/10	10	29.04	0	0.00	28.95	10	2,632	0.38%
2020/07/09	15	29.79	0	0.00	29.75	15	2,620	0.57%
2020/07/08	13	30.17	15	30.34	30.15	-2	2,602	-0.08%
2020/07/07	30	30.51	25	30.59	30.45	5	2,586	0.19%
2020/07/06	16	30.03	0	0.00	30.10	16	2,550	0.63%
2020/07/03	1	30.00	6	30.16	29.80	-5	2,557	-0.20%
2020/07/02	5	29.60	0	0.00	29.60	5	2,557	0.20%
2020/07/01	7	29.95	1	29.75	29.50	6	2,566	0.23%
2020/06/30	0	0.00	10	31.25	31.30	-10	2,488	-0.40%
2020/06/29	0	0.00	20	31.15	30.90	-20	2,444	-0.82%
2020/06/24	0	0.00	23	31.12	31.00	-23	2,393	-0.96%
2020/06/23	10	30.83	12	31.00	30.90	-2	2,395	-0.08%
2020/06/22	32	30.87	21	31.19	30.85	11	2,401	0.46%
2020/06/19	28	31.29	20	31.56	30.90	8	2,397	0.33%
2020/06/18	20	31.17	28	31.38	31.05	-8	2,371	-0.34%
2020/06/17	21	30.79	32	30.97	30.85	-11	2,346	-0.47%
2020/06/16	12	30.58	0	0.00	30.65	12	2,341	0.51%
2020/06/15	3	30.27	16	30.60	30.45	-13	2,400	-0.54%
2020/06/12	18	29.97	14	30.04	30.40	4	2,415	0.17%
2020/06/11	8	30.54	2	30.40	30.10	6	2,429	0.25%
2020/06/10	20	31.03	25	31.53	31.00	-5	2,408	-0.21%
2020/06/09	22	31.02	0	0.00	31.05	22	2,405	0.91%
2020/06/08	16	31.42	2	32.20	31.35	14	2,366	0.59%
2020/06/05	3	32.10	16	32.03	32.05	-13	2,369	-0.55%
2020/06/04	1	31.15	6	31.20	31.15	-5	2,331	-0.21%
2020/06/03	10	30.56	1	30.65	30.60	9	2,321	0.39%
2020/05/29	2	29.00	3	29.27	29.05	-1	2,298	-0.04%
2020/05/27	4	29.60	0	0.00	29.40	4	2,315	0.17%
2020/05/26	2	29.53	0	0.00	29.50	2	2,320	0.09%
2020/05/25	2	28.95	3	28.80	29.00	-1	2,283	-0.04%
2020/05/22	4	28.43	0	0.00	28.40	4	2,268	0.18%
2020/05/21	13	28.50	10	28.47	28.65	3	2,269	0.13%
2020/05/20	3	28.17	0	0.00	28.30	3	2,253	0.13%
2020/05/19	8	28.20	8	28.44	28.25	0	2,253	0.00%
2020/05/18	10	28.10	12	28.24	28.05	-2	2,246	-0.09%
2020/05/15	6	28.03	0	0.00	28.00	6	2,242	0.27%
2020/05/14	1	28.00	0	0.00	28.10	1	2,250	0.04%
2020/05/11	4	28.75	1	28.85	28.90	3	2,287	0.13%
2020/05/08	4	29.08	0	0.00	28.85	4	2,279	0.18%
2020/05/07	0	0.00	5	29.15	29.30	-5	2,257	-0.22%
2020/05/06	3	29.10	0	0.00	29.25	3	2,262	0.13%
2020/05/05	1	28.90	0	0.00	29.05	1	2,253	0.04%
2020/05/04	3	28.98	0	0.00	28.90	3	2,251	0.13%
2020/04/30	41	29.55	37	29.35	29.55	4	2,225	0.18%
2020/04/29	0	0.00	5	29.26	29.25	-5	2,190	-0.23%
2020/04/28	1	28.90	0	0.00	28.95	1	2,141	0.05%
2020/04/23	2	28.45	0	0.00	28.85	2	2,079	0.10%
2020/04/21	5	28.86	5	28.77	28.45	0	2,010	0.00%
2020/04/20	2	28.60	0	0.00	28.60	2	1,892	0.11%
2020/04/17	4	28.41	0	0.00	28.40	4	1,875	0.21%
2020/04/16	0	0.00	1	28.40	28.35	-1	1,846	-0.05%
2020/04/15	2	28.35	2	28.63	28.45	0	1,830	0.00%
2020/04/14	0	0.00	1	27.85	28.00	-1	1,789	-0.06%
2020/04/10	4	27.50	2	27.70	27.70	2	1,777	0.11%
2020/04/09	1	27.20	1	27.50	27.35	0	1,772	0.00%
2020/04/08	5	26.95	0	0.00	27.10	5	1,755	0.28%
2020/04/07	2	26.70	0	0.00	26.75	2	1,737	0.12%
2020/04/06	0	0.00	1	26.30	26.55	-1	1,716	-0.06%
2020/04/01	4	26.54	0	0.00	26.55	4	1,706	0.23%
2020/03/31	0	0.00	2	25.85	26.00	-2	1,690	-0.12%
2020/03/30	1	25.50	3	25.55	25.50	-2	1,674	-0.12%
2020/03/27	0	0.00	2	25.55	25.55	-2	1,672	-0.12%
2020/03/26	1	24.80	0	0.00	25.45	1	1,650	0.06%
2020/03/25	4	24.98	0	0.00	24.80	4	1,641	0.24%
2020/03/24	2	24.10	0	0.00	23.95	2	1,621	0.12%
2020/03/20	2	23.55	3	23.52	24.00	-1	1,589	-0.06%
2020/03/19	10	22.92	2	22.55	22.45	8	1,547	0.52%
2020/03/17	12	25.11	0	0.00	25.00	12	1,440	0.83%
2020/03/16	10	26.51	0	0.00	26.00	10	1,402	0.71%
2020/03/13	38	26.30	15	26.35	27.15	23	1,373	1.68%
2020/03/12	6	28.30	2	28.30	28.20	4	1,320	0.30%
2020/03/10	2	28.00	6	27.25	27.85	-4	1,260	-0.32%
2020/03/09	1	27.95	2	28.00	28.00	-1	1,233	-0.08%
2020/03/06	5	28.74	0	0.00	28.70	5	1,228	0.41%
2020/03/05	3	29.00	0	0.00	29.10	3	1,217	0.25%
2020/03/04	2	28.78	0	0.00	28.80	2	1,213	0.16%
2020/03/03	3	29.03	0	0.00	29.00	3	1,199	0.25%
2020/03/02	0	0.00	3	29.25	29.00	-3	1,194	-0.25%
2020/02/27	1	29.10	28	29.20	29.30	-27	1,186	-2.28%
2020/02/26	1	29.60	0	0.00	29.55	1	1,167	0.09%
2020/02/25	8	29.50	0	0.00	29.50	8	1,164	0.69%
2020/02/24	0	0.00	2	29.75	29.80	-2	1,160	-0.17%
2020/02/21	1	30.20	0	0.00	30.20	1	1,164	0.09%
2020/02/20	3	30.20	1	30.20	30.20	2	1,171	0.17%
2020/02/17	1	29.15	5	29.25	29.10	-4	1,164	-0.34%
2020/02/14	10	29.53	0	0.00	29.40	10	1,148	0.87%
2020/02/13	3	29.62	0	0.00	29.55	3	1,118	0.27%
2020/02/12	31	29.65	0	0.00	29.45	31	1,108	2.80%
2020/02/11	1	29.40	0	0.00	29.50	1	1,091	0.09%
2020/02/10	2	29.45	0	0.00	29.35	2	1,101	0.18%
2020/02/07	3	29.87	0	0.00	29.80	3	1,096	0.27%
2020/02/06	2	30.13	0	0.00	30.20	2	1,109	0.18%
2020/02/03	1	30.20	4	30.00	30.10	-3	1,094	-0.27%
2020/01/30	3	30.57	0	0.00	30.30	3	1,101	0.27%
2020/01/16	0	0.00	1	32.20	32.20	-1	1,112	-0.09%
2020/01/15	0	0.00	1	32.15	32.10	-1	1,147	-0.09%
2020/01/14	1	32.00	1	31.75	31.70	0	1,163	0.00%
2020/01/08	0	0.00	3	32.35	32.35	-3	1,266	-0.24%
2020/01/07	1	32.80	0	0.00	32.75	1	1,302	0.08%
2020/01/02	1	33.40	0	0.00	33.50	1	1,465	0.07%
2019/12/26	1	33.10	0	0.00	33.15	1	1,549	0.06%
2019/12/24	5	33.33	0	0.00	33.20	5	1,603	0.31%
2019/12/20	1	34.00	0	0.00	34.00	1	1,664	0.06%
2019/12/18	1	33.40	7	33.55	33.80	-6	1,711	-0.35%
2019/12/13	2	33.20	1	33.15	33.10	1	1,782	0.06%
2019/12/11	0	0.00	1	33.45	33.45	-1	1,783	-0.06%
2019/12/10	0	0.00	10	33.75	33.75	-10	1,798	-0.56%
2019/12/02	1	33.80	0	0.00	33.50	1	1,911	0.05%
2019/11/29	0	0.00	2	34.00	33.75	-2	1,994	-0.10%
2019/11/26	0	0.00	10	33.85	34.00	-10	2,131	-0.47%
2019/11/25	0	0.00	1	33.55	33.60	-1	2,136	-0.05%
2019/11/14	0	0.00	2	32.70	32.65	-2	2,236	-0.09%
2019/11/13	2	32.85	0	0.00	32.95	2	2,263	0.09%
2019/11/11	2	33.30	40	33.29	33.05	-38	2,315	-1.64%
2019/11/05	0	0.00	6	34.34	34.40	-6	2,362	-0.25%
2019/10/30	1	34.45	3	34.38	34.40	-2	2,439	-0.08%
2019/10/29	0	0.00	10	34.10	34.00	-10	2,440	-0.41%
2019/10/28	2	33.60	4	33.98	33.95	-2	2,459	-0.08%
2019/10/24	0	0.00	2	33.90	33.95	-2	2,555	-0.08%
2019/10/22	0	0.00	2	34.10	34.10	-2	2,739	-0.07%
2019/10/15	16	34.20	0	0.00	34.10	16	3,325	0.48%
2019/10/14	6	34.26	4	34.70	34.90	2	3,297	0.06%
2019/10/09	3	33.05	1	33.55	33.55	2	3,220	0.06%
2019/10/07	0	0.00	2	33.95	33.95	-2	3,141	-0.06%
2019/10/04	1	32.80	0	0.00	32.85	1	3,138	0.03%
2019/10/01	6	33.10	0	0.00	33.15	6	3,124	0.19%
2019/09/26	0	0.00	4	33.53	33.70	-4	3,103	-0.13%
2019/09/25	4	33.89	1	33.50	34.25	3	3,088	0.10%
2019/09/24	3	32.93	0	0.00	33.05	3	3,064	0.10%
2019/09/23	4	33.00	0	0.00	33.05	4	3,055	0.13%
2019/09/20	6	33.68	1	33.40	33.60	5	3,021	0.17%
2019/09/19	1	34.35	1	34.00	34.00	0	2,976	0.00%
2019/09/12	0	0.00	1	34.85	34.85	-1	2,978	-0.03%
2019/09/10	2	34.40	3	34.40	34.35	-1	2,947	-0.03%
2019/09/06	1	35.00	22	35.10	35.00	-21	2,906	-0.72%
2019/09/05	1	35.80	0	0.00	35.80	1	2,863	0.03%
2019/09/04	2	36.60	0	0.00	35.90	2	2,835	0.07%
2019/09/03	2	36.35	5	36.27	36.25	-3	2,792	-0.11%
2019/09/02	2	35.90	5	35.52	35.90	-3	2,702	-0.11%
2019/08/30	0	0.00	6	35.00	34.55	-6	2,639	-0.23%
2019/08/29	3	34.63	8	34.59	34.60	-5	2,605	-0.19%
2019/08/28	0	0.00	2	33.20	33.20	-2	2,532	-0.08%
2019/08/27	2	32.83	20	33.08	32.45	-18	2,511	-0.72%
2019/08/26	2	32.95	0	0.00	32.90	2	2,497	0.08%
2019/08/23	3	33.40	0	0.00	33.50	3	2,488	0.12%
2019/08/22	5	32.65	2	33.00	33.00	3	2,470	0.12%
2019/08/21	1	32.85	0	0.00	33.10	1	2,449	0.04%
2019/08/20	6	32.91	1	33.25	33.25	5	2,420	0.21%
2019/08/19	0	0.00	10	33.10	33.20	-10	2,389	-0.42%
2019/08/16	1	32.25	0	0.00	32.50	1	2,356	0.04%
2019/08/15	2	31.55	3	32.03	32.00	-1	2,311	-0.04%
2019/08/14	1	31.50	0	0.00	31.70	1	2,284	0.04%
2019/08/13	2	31.60	13	31.66	31.70	-11	2,239	-0.49%
2019/08/08	11	32.53	1	32.50	32.50	10	2,186	0.46%
2019/08/07	1	33.30	0	0.00	33.60	1	2,130	0.05%
2019/08/06	4	32.66	1	33.00	33.15	3	2,128	0.14%
2019/08/05	5	34.00	4	34.30	33.90	1	2,093	0.05%
2019/08/02	6	33.62	3	33.77	33.80	3	2,089	0.14%
2019/08/01	7	34.40	4	34.50	34.20	3	2,046	0.15%
2019/07/31	6	34.90	6	34.85	35.00	0	2,010	0.00%
2019/07/30	1	35.30	0	0.00	35.30	1	1,990	0.05%
2019/07/29	4	35.98	3	36.05	35.55	1	1,968	0.05%
2019/07/26	1	35.65	2	35.45	35.65	-1	1,925	-0.05%
2019/07/25	3	35.95	10	35.37	35.85	-7	1,899	-0.37%
2019/07/24	4	36.76	7	36.24	35.75	-3	1,811	-0.17%
2019/07/23	41	37.15	1	37.25	37.40	40	1,674	2.39%
2019/07/22	19	38.47	13	38.51	38.30	6	1,520	0.39%
2019/07/19	0	0.00	10	36.16	36.65	-10	1,258	-0.79%
2019/07/18	2	35.80	4	35.85	35.10	-2	1,151	-0.17%
2019/07/17	0	0.00	4	34.24	34.00	-4	995	-0.40%
2019/07/16	0	0.00	4	33.99	33.95	-4	994	-0.40%
2019/07/15	2	33.15	1	33.20	33.15	1	973	0.10%
2019/07/12	4	32.98	7	33.03	33.10	-3	975	-0.31%
2019/07/11	6	33.07	0	0.00	33.15	6	974	0.62%
2019/07/10	0	0.00	1	34.55	34.60	-1	961	-0.10%
2019/07/08	3	34.90	0	0.00	34.50	3	911	0.33%
2019/07/05	0	0.00	1	34.70	34.60	-1	911	-0.11%
2019/07/04	0	0.00	5	34.51	34.60	-5	905	-0.55%
2019/07/03	0	0.00	2	34.10	34.10	-2	896	-0.22%
2019/07/02	0	0.00	2	33.83	33.80	-2	895	-0.22%
2019/07/01	3	33.52	0	0.00	33.45	3	877	0.34%
2019/06/27	3	33.30	1	33.40	33.25	2	871	0.23%
2019/06/26	1	33.10	0	0.00	33.10	1	867	0.12%
2019/06/25	0	0.00	7	33.00	32.95	-7	858	-0.82%
2019/06/24	20	33.03	3	33.05	33.05	17	852	1.99%
2019/06/21	0	0.00	1	32.70	32.90	-1	828	-0.12%
2019/06/20	0	0.00	24	32.50	32.45	-24	814	-2.95%
2019/06/19	0	0.00	1	32.20	32.10	-1	813	-0.12%
2019/06/14	2	31.85	7	31.78	31.75	-5	835	-0.60%
2019/06/13	0	0.00	15	31.42	31.40	-15	839	-1.79%
2019/06/12	5	31.35	0	0.00	31.30	5	836	0.60%
2019/06/10	5	31.15	0	0.00	31.20	5	839	0.60%
2019/06/06	8	31.30	0	0.00	31.10	8	842	0.95%
2019/06/05	0	0.00	3	31.25	31.20	-3	864	-0.35%
2019/06/04	3	31.05	0	0.00	31.05	3	871	0.34%
2019/06/03	2	31.15	0	0.00	31.10	2	870	0.23%
2019/05/31	1	31.30	0	0.00	31.45	1	872	0.11%
2019/05/30	0	0.00	15	31.10	31.20	-15	875	-1.71%
2019/05/29	14	30.60	5	30.70	30.70	9	895	1.01%
2019/05/28	6	30.35	0	0.00	30.35	6	914	0.66%
2019/05/24	7	30.86	6	31.15	31.15	1	939	0.11%
2019/05/23	0	0.00	19	31.01	30.90	-19	946	-2.01%
2019/05/22	2	31.00	2	31.20	31.20	0	963	0.00%
2019/05/21	0	0.00	9	30.98	31.10	-9	1,000	-0.90%
2019/05/20	1	30.65	4	30.73	30.65	-3	1,016	-0.30%
2019/05/17	1	30.45	0	0.00	30.35	1	1,034	0.10%
2019/05/16	8	30.48	4	30.45	30.45	4	1,040	0.38%
2019/05/15	2	30.70	0	0.00	30.65	2	1,060	0.19%
2019/05/14	1	30.55	1	30.10	30.50	0	1,094	0.00%
2019/05/13	1	30.70	6	30.72	30.60	-5	1,122	-0.45%
2019/05/10	9	30.72	1	30.60	30.60	8	1,173	0.68%
2019/05/09	7	31.30	1	31.10	31.20	6	1,166	0.51%
2019/05/08	20	31.60	0	0.00	31.75	20	1,182	1.69%
2019/05/07	1	32.05	4	32.21	32.00	-3	1,187	-0.25%
2019/05/06	33	32.12	0	0.00	32.00	33	1,183	2.79%
2019/05/03	3	32.70	4	32.95	32.65	-1	1,168	-0.09%
2019/05/02	6	32.54	28	32.76	32.55	-22	1,162	-1.89%
2019/04/30	30	32.07	72	32.11	32.30	-42	1,140	-3.68%
2019/04/29	22	31.75	0	0.00	31.75	22	1,141	1.93%
2019/04/26	19	31.92	0	0.00	31.85	19	1,139	1.67%
2019/04/25	1	32.05	0	0.00	32.10	1	1,142	0.09%
2019/04/24	0	0.00	24	32.08	32.00	-24	1,127	-2.13%
2019/04/23	22	31.76	0	0.00	31.90	22	1,100	2.00%
2019/04/22	2	31.45	25	32.03	31.85	-23	1,106	-2.08%
2019/04/19	4	31.44	0	0.00	31.45	4	1,096	0.36%
2019/04/18	6	31.48	22	31.66	31.20	-16	1,115	-1.43%
2019/04/17	2	31.20	0	0.00	31.20	2	1,114	0.18%
2019/04/16	21	31.20	0	0.00	31.20	21	1,106	1.90%
2019/04/15	10	31.35	0	0.00	31.35	10	1,105	0.90%
2019/04/12	3	31.30	0	0.00	31.30	3	1,105	0.27%
2019/04/11	24	31.55	22	31.68	31.50	2	1,103	0.18%
2019/04/10	5	31.60	16	31.72	31.80	-11	1,096	-1.00%
2019/04/09	10	31.55	0	0.00	31.60	10	1,106	0.90%
2019/04/08	3	31.05	33	31.29	31.50	-30	1,100	-2.73%
2019/04/03	8	30.95	0	0.00	30.90	8	1,086	0.74%
2019/04/02	3	30.87	0	0.00	30.85	3	1,098	0.27%
2019/04/01	10	31.10	10	31.27	30.90	0	1,096	0.00%
2019/03/29	0	0.00	25	30.87	31.05	-25	1,083	-2.31%
2019/03/28	0	0.00	10	30.55	30.55	-10	1,089	-0.92%
2019/03/26	1	30.50	24	30.48	30.45	-23	1,099	-2.09%
2019/03/25	57	30.33	18	30.45	30.40	39	1,108	3.52%
2019/03/21	0	0.00	2	30.80	30.65	-2	1,120	-0.18%
2019/03/20	2	30.55	0	0.00	30.70	2	1,121	0.18%
2019/03/19	2	30.55	8	30.76	30.50	-6	1,118	-0.54%
2019/03/18	0	0.00	28	30.33	30.45	-28	1,115	-2.51%
2019/03/15	2	30.05	17	30.15	30.00	-15	1,112	-1.35%
2019/03/14	5	29.90	0	0.00	29.90	5	1,120	0.45%
2019/03/13	1	29.80	0	0.00	29.90	1	1,129	0.09%
2019/03/12	7	30.00	3	30.00	29.90	4	1,146	0.35%
2019/03/11	24	29.77	10	29.80	29.80	14	1,191	1.18%
2019/03/08	22	30.07	6	30.10	30.10	16	1,211	1.32%
2019/03/06	10	30.35	0	0.00	30.40	10	1,280	0.78%
2019/03/05	10	30.51	0	0.00	30.50	10	1,312	0.76%
2019/03/04	6	30.68	15	30.85	30.80	-9	1,327	-0.68%
2019/02/27	32	30.75	2	30.75	30.75	30	1,318	2.27%
2019/02/26	5	30.63	1	30.65	30.60	4	1,304	0.31%
2019/02/25	3	30.55	27	30.48	30.50	-24	1,304	-1.84%
2019/02/22	8	30.25	0	0.00	30.25	8	1,298	0.62%
2019/02/21	36	30.24	0	0.00	30.35	36	1,303	2.76%
2019/02/20	14	30.16	54	30.16	30.40	-40	1,312	-3.05%
2019/02/19	32	29.86	10	29.95	29.90	22	1,291	1.70%
2019/02/18	10	29.72	2	29.80	29.80	8	1,322	0.60%
2019/02/15	6	29.63	12	29.70	29.55	-6	1,335	-0.45%
2019/02/14	2	29.45	0	0.00	29.60	2	1,360	0.15%
2019/02/13	29	29.57	0	0.00	29.60	29	1,361	2.13%
2019/02/12	23	29.53	28	29.78	30.00	-5	1,358	-0.37%
2019/02/11	25	29.37	10	29.50	29.45	15	1,352	1.11%
2019/01/30	5	30.35	4	30.55	30.40	1	1,315	0.08%
2019/01/29	4	30.15	2	30.15	30.40	2	1,302	0.15%
2019/01/28	6	30.50	0	0.00	30.65	6	1,291	0.46%
2019/01/25	0	0.00	6	30.75	30.75	-6	1,351	-0.44%
2019/01/23	12	30.55	0	0.00	30.55	12	1,484	0.81%
2019/01/22	6	30.88	0	0.00	30.90	6	1,507	0.40%
2019/01/21	0	0.00	3	31.47	31.35	-3	1,554	-0.19%
2019/01/18	1	31.20	1	31.30	31.20	0	1,586	0.00%
2019/01/17	0	0.00	3	31.23	31.15	-3	1,617	-0.19%
2019/01/16	3	31.00	0	0.00	30.90	3	1,648	0.18%
2019/01/15	0	0.00	4	31.13	31.20	-4	1,714	-0.23%
2019/01/14	13	31.12	0	0.00	31.05	13	1,761	0.74%
2019/01/11	1	31.40	0	0.00	31.45	1	1,793	0.06%
2019/01/10	2	32.00	6	32.41	31.80	-4	1,825	-0.22%
2019/01/09	4	31.70	0	0.00	31.80	4	1,879	0.21%
2019/01/08	2	31.68	1	31.75	31.55	1	2,019	0.05%
2019/01/07	1	31.80	0	0.00	31.75	1	2,264	0.04%
2019/01/04	2	31.28	2	31.45	31.50	0	2,376	0.00%
2019/01/02	2	31.45	0	0.00	31.50	2	2,637	0.08%
2018/12/28	0	0.00	3	32.10	32.25	-3	2,672	-0.11%
2018/12/27	3	31.15	8	31.08	31.00	-5	2,677	-0.19%
2018/12/26	4	30.83	6	31.07	30.70	-2	2,724	-0.07%
2018/12/25	10	30.80	4	31.15	30.90	6	2,784	0.22%
2018/12/24	10	31.20	2	31.20	31.20	8	2,819	0.28%
2018/12/22	6	31.38	4	31.35	31.40	2	2,838	0.07%
2018/12/21	2	31.25	2	31.60	31.25	0	2,855	0.00%
2018/12/17	1	32.65	4	32.78	32.80	-3	2,886	-0.10%
2018/12/13	2	32.25	1	32.50	32.50	1	2,869	0.03%
2018/12/12	0	0.00	1	32.30	32.30	-1	2,869	-0.03%
2018/12/11	1	32.05	1	32.10	32.30	0	2,860	0.00%
2018/12/10	3	31.60	0	0.00	31.50	3	2,857	0.10%
2018/12/07	13	31.57	13	31.65	31.70	0	2,845	0.00%
2018/12/06	22	31.56	32	31.70	31.50	-10	2,850	-0.35%
2018/12/05	10	31.30	10	31.55	31.60	0	2,863	0.00%
2018/12/04	20	32.13	20	32.68	31.95	0	2,855	0.00%
2018/12/03	33	32.59	31	32.58	32.55	2	2,812	0.07%
2018/11/30	3	32.07	57	31.90	32.00	-54	2,785	-1.94%
2018/11/29	12	31.33	10	31.15	31.25	2	2,754	0.07%
2018/11/28	1	31.10	10	31.20	31.20	-9	2,746	-0.33%
2018/11/27	5	30.40	30	30.35	30.55	-25	2,727	-0.92%
2018/11/26	8	30.05	18	30.10	30.05	-10	2,729	-0.37%
2018/11/23	1	29.70	0	0.00	29.70	1	2,727	0.04%
2018/11/22	21	29.80	20	30.10	29.70	1	2,734	0.04%
2018/11/21	5	29.82	4	29.83	29.95	1	2,731	0.04%
2018/11/20	21	30.11	0	0.00	30.15	21	2,728	0.77%
2018/11/19	0	0.00	10	30.63	30.25	-10	2,741	-0.36%
2018/11/16	3	30.07	32	30.06	30.15	-29	2,774	-1.05%
2018/11/15	52	29.95	0	0.00	29.70	52	2,769	1.88%
2018/11/14	12	30.58	51	30.68	30.75	-39	2,736	-1.43%
2018/11/13	18	29.89	10	29.88	29.90	8	2,707	0.30%
2018/11/12	7	29.51	4	29.60	29.50	3	2,696	0.11%
2018/11/09	5	29.93	4	30.13	29.95	1	2,719	0.04%
2018/11/08	62	30.63	12	30.75	30.50	50	2,760	1.81%
2018/11/07	20	31.17	20	31.48	31.15	0	2,754	0.00%
2018/11/05	0	0.00	20	31.18	31.25	-20	2,775	-0.72%
2018/11/02	30	31.07	40	31.46	31.25	-10	2,787	-0.36%
2018/11/01	83	31.42	0	0.00	31.10	83	2,746	3.02%
2018/10/31	30	32.02	30	32.30	32.30	0	2,700	0.00%
2018/10/30	6	31.54	50	32.11	32.05	-44	2,763	-1.59%
2018/10/29	67	31.83	17	31.90	31.70	50	2,740	1.82%
2018/10/26	9	32.92	9	33.31	33.00	0	2,717	0.00%
2018/10/25	4	33.46	3	33.75	33.50	1	2,714	0.04%
2018/10/24	9	34.38	8	34.50	34.30	1	2,694	0.04%
2018/10/23	6	34.58	7	35.06	35.35	-1	2,699	-0.04%
2018/10/22	4	35.90	1	36.35	35.50	3	2,672	0.11%
2018/10/19	2	36.20	0	0.00	36.20	2	2,646	0.08%
2018/10/18	19	36.41	19	36.29	36.15	0	2,619	0.00%
2018/10/17	4	36.28	1	36.15	36.05	3	2,597	0.12%
2018/10/16	29	38.34	40	37.43	36.90	-11	2,524	-0.44%
2018/10/15	20	38.19	17	38.51	38.25	3	2,375	0.13%
2018/10/12	0	0.00	11	37.02	37.30	-11	2,132	-0.52%
2018/10/11	0	0.00	6	36.50	36.10	-6	2,034	-0.29%
2018/10/09	1	36.75	7	36.52	36.90	-6	1,900	-0.32%
2018/10/05	2	35.00	2	34.95	35.15	0	1,773	0.00%
2018/10/04	0	0.00	1	36.05	35.95	-1	1,759	-0.06%
2018/10/03	3	36.20	0	0.00	36.20	3	1,714	0.17%
2018/10/02	6	35.60	0	0.00	35.70	6	1,690	0.35%
2018/09/27	1	34.95	2	34.60	34.95	-1	1,708	-0.06%
2018/09/26	2	34.40	0	0.00	34.35	2	1,695	0.12%
2018/09/18	0	0.00	80	33.52	33.50	-80	1,652	-4.84%
2018/09/14	50	33.09	0	0.00	33.05	50	1,650	3.03%
2018/09/13	0	0.00	40	33.52	33.50	-40	1,646	-2.43%
2018/09/12	40	33.18	0	0.00	33.15	40	1,648	2.43%
2018/09/11	40	33.53	100	34.06	33.65	-60	1,641	-3.65%
2018/09/10	11	33.08	0	0.00	32.95	11	1,617	0.68%
2018/09/07	13	33.07	13	33.41	33.15	0	1,610	0.00%
2018/09/06	10	32.70	16	32.95	33.20	-6	1,611	-0.37%
2018/09/05	22	33.11	2	33.45	33.05	20	1,596	1.25%
2018/09/04	42	33.40	10	33.55	33.50	32	1,582	2.02%
2018/09/03	16	33.67	6	33.85	33.50	10	1,564	0.64%
2018/08/31	28	33.64	35	33.96	34.15	-7	1,554	-0.45%
2018/08/30	2	33.85	0	0.00	34.10	2	1,548	0.13%
2018/08/29	3	34.10	0	0.00	34.10	3	1,546	0.19%
2018/08/28	7	34.36	0	0.00	34.35	7	1,532	0.46%
2018/08/27	1	34.60	5	34.70	34.65	-4	1,527	-0.26%
2018/08/24	10	34.73	8	34.68	34.70	2	1,527	0.13%
2018/08/23	5	35.90	7	35.77	35.65	-2	1,512	-0.13%
2018/08/20	2	34.45	2	34.40	34.50	0	1,433	0.00%
2018/08/17	2	34.75	2	34.85	34.55	0	1,433	0.00%
2018/08/16	0	0.00	5	35.15	35.05	-5	1,415	-0.35%
2018/08/15	0	0.00	9	34.99	34.90	-9	1,377	-0.65%
2018/08/14	0	0.00	94	33.82	34.20	-94	1,315	-7.15%
2018/08/13	30	32.85	0	0.00	32.60	30	1,294	2.32%
2018/08/10	20	34.00	0	0.00	33.70	20	1,270	1.57%
2018/08/09	40	34.12	1	34.30	34.15	39	1,287	3.03%
2018/08/08	40	34.07	47	34.47	34.85	-7	1,284	-0.54%
2018/08/07	10	34.83	2	34.85	34.35	8	1,258	0.64%
2018/08/06	14	34.50	66	34.53	34.60	-52	1,196	-4.35%
2018/08/03	2	32.80	4	33.03	33.05	-2	1,106	-0.18%
2018/08/02	2	32.70	0	0.00	33.00	2	1,106	0.18%
2018/08/01	0	0.00	47	32.46	32.60	-47	1,074	-4.38%
2018/07/31	2	31.25	2	31.50	31.60	0	1,045	0.00%
2018/07/30	14	31.68	5	32.30	31.50	9	1,036	0.87%
2018/07/27	20	31.94	0	0.00	32.20	20	994	2.01%
2018/07/26	6	32.00	16	32.22	32.35	-10	960	-1.04%
2018/07/25	4	31.29	0	0.00	31.40	4	952	0.42%
2018/07/24	19	31.58	16	31.93	31.80	3	983	0.31%
2018/07/23	0	0.00	13	30.73	30.85	-13	968	-1.34%
2018/07/19	6	30.53	12	30.94	30.40	-6	1,015	-0.59%
2018/07/18	22	30.67	0	0.00	30.80	22	1,034	2.13%
2018/07/17	3	30.30	1	30.50	30.50	2	1,039	0.19%
2018/07/16	0	0.00	2	30.35	30.10	-2	1,039	-0.19%
2018/07/13	9	29.79	7	29.86	29.90	2	1,052	0.19%
2018/07/12	8	29.31	0	0.00	29.50	8	1,062	0.75%
2018/07/11	3	29.70	5	29.64	29.75	-2	1,058	-0.19%
2018/07/10	10	29.40	10	30.20	29.45	0	1,067	0.00%
2018/07/09	14	29.55	0	0.00	29.70	14	1,039	1.35%
2018/07/06	2	29.85	2	31.25	30.00	0	989	0.00%
2018/07/05	19	31.37	7	31.98	30.70	12	953	1.26%
2018/07/04	1	31.25	0	0.00	31.30	1	942	0.11%
2018/07/02	20	32.08	0	0.00	32.15	20	965	2.07%
2018/06/29	0	0.00	30	33.50	33.50	-30	966	-3.10%
2018/06/27	0	0.00	5	32.05	32.05	-5	955	-0.52%
2018/06/26	5	32.17	0	0.00	32.05	5	958	0.52%
2018/06/22	1	32.90	0	0.00	32.70	1	988	0.10%
2018/06/20	7	33.25	6	33.45	33.40	1	1,022	0.10%
2018/06/19	10	33.70	0	0.00	33.50	10	1,033	0.97%
2018/06/15	3	33.65	10	33.88	33.90	-7	1,047	-0.67%
2018/06/14	5	33.65	0	0.00	33.55	5	1,052	0.47%
2018/06/13	2	33.85	0	0.00	33.75	2	1,083	0.18%
2018/06/12	7	33.88	3	33.90	33.80	4	1,136	0.35%
2018/06/11	2	34.00	2	34.30	33.95	0	1,145	0.00%
2018/06/08	5	34.05	5	34.10	33.95	0	1,155	0.00%
2018/06/07	10	34.09	10	34.30	33.95	0	1,160	0.00%
2018/06/06	5	33.80	0	0.00	33.80	5	1,182	0.42%
2018/06/05	3	33.85	5	33.92	33.70	-2	1,212	-0.16%
2018/06/04	11	33.79	5	34.06	33.80	6	1,236	0.49%
2018/06/01	6	33.78	0	0.00	33.65	6	1,246	0.48%
2018/05/31	1	33.25	13	34.21	34.35	-12	1,253	-0.96%
2018/05/30	2	33.15	2	33.38	33.40	0	1,295	0.00%
2018/05/29	1	33.35	0	0.00	33.30	1	1,318	0.08%
2018/05/23	5	33.73	0	0.00	33.60	5	1,423	0.35%
2018/05/22	6	33.78	20	33.97	33.85	-14	1,460	-0.96%
2018/05/21	2	33.65	7	33.65	33.55	-5	1,486	-0.34%
2018/05/18	5	33.34	3	33.45	33.50	2	1,502	0.13%
2018/05/17	10	33.69	1	33.60	33.50	9	1,523	0.59%
2018/05/16	10	34.33	2	34.30	34.20	8	1,508	0.53%
2018/05/15	1	34.85	0	0.00	34.85	1	1,526	0.07%
2018/05/14	11	35.28	1	35.55	35.15	10	1,596	0.63%
2018/05/11	12	35.26	0	0.00	35.30	12	1,625	0.74%
2018/05/10	10	35.60	10	35.95	35.60	0	1,649	0.00%
2018/05/09	2	35.45	12	35.40	35.45	-10	1,752	-0.57%
2018/05/08	20	34.90	10	34.97	35.15	10	1,791	0.56%
2018/05/07	3	35.37	2	35.60	35.40	1	1,797	0.06%
2018/05/04	2	35.30	0	0.00	35.25	2	1,803	0.11%
2018/05/03	3	35.30	13	35.37	35.35	-10	1,816	-0.55%
2018/05/02	31	35.45	0	0.00	35.45	31	1,836	1.69%
2018/04/30	16	35.81	42	36.08	36.40	-26	1,834	-1.42%
2018/04/27	10	35.47	0	0.00	35.35	10	1,799	0.56%
2018/04/26	5	35.51	23	35.59	35.60	-18	1,829	-0.98%
2018/04/25	12	35.07	17	35.39	35.15	-5	1,814	-0.28%
2018/04/24	9	35.06	6	35.19	35.30	3	1,810	0.17%
2018/04/23	0	0.00	8	35.35	35.00	-8	1,810	-0.44%
2018/04/20	0	0.00	5	34.70	34.70	-5	1,834	-0.27%
2018/04/19	10	34.39	17	34.65	34.25	-7	1,846	-0.38%
2018/04/18	4	33.78	3	34.10	34.00	1	1,869	0.05%
2018/04/17	9	34.38	2	34.65	33.95	7	1,968	0.36%
2018/04/16	15	34.56	0	0.00	34.35	15	2,096	0.72%
2018/04/13	3	34.80	10	35.03	34.80	-7	2,126	-0.33%
2018/04/11	2	34.53	1	34.70	34.85	1	2,187	0.05%
2018/04/10	1	34.40	8	34.48	34.40	-7	2,202	-0.32%
2018/04/09	7	34.19	0	0.00	34.10	7	2,237	0.31%
2018/04/03	3	34.70	0	0.00	34.75	3	2,256	0.13%
2018/04/02	16	35.08	20	35.29	35.20	-4	2,266	-0.18%
2018/03/31	30	35.03	24	35.24	35.30	6	2,280	0.26%
2018/03/30	0	0.00	1	35.05	35.15	-1	2,289	-0.04%
2018/03/29	0	0.00	5	34.73	34.85	-5	2,307	-0.22%
2018/03/28	17	34.78	0	0.00	34.50	17	2,323	0.73%
2018/03/27	10	35.15	17	35.28	35.35	-7	2,308	-0.30%
2018/03/26	2	34.80	0	0.00	34.70	2	2,313	0.09%
2018/03/23	20	34.83	10	35.02	34.95	10	2,304	0.43%
2018/03/22	11	35.82	1	36.40	35.70	10	2,286	0.44%
2018/03/21	10	36.10	1	36.20	36.10	9	2,306	0.39%
2018/03/20	15	36.30	5	36.45	36.20	10	2,344	0.43%
2018/03/19	41	36.62	2	36.95	36.65	39	2,352	1.66%
2018/03/16	73	36.44	83	37.19	37.60	-10	2,329	-0.43%
2018/03/15	55	36.79	53	36.94	36.95	2	2,310	0.09%
2018/03/14	10	36.68	77	36.89	37.15	-67	2,332	-2.87%
2018/03/13	30	36.45	10	36.55	36.40	20	2,347	0.85%
2018/03/12	87	36.59	50	36.66	36.40	37	2,414	1.53%
2018/03/09	40	36.15	25	36.43	36.20	15	2,461	0.61%
2018/03/08	5	36.60	0	0.00	36.40	5	2,599	0.19%
2018/03/05	3	38.10	10	38.20	37.75	-7	2,827	-0.25%
2018/03/02	0	0.00	2	37.63	37.70	-2	2,780	-0.07%
2018/03/01	2	36.75	2	37.45	37.60	0	2,768	0.00%
2018/02/23	0	0.00	2	37.50	37.50	-2	2,721	-0.07%
2018/02/22	0	0.00	1	36.30	37.35	-1	2,684	-0.04%
2018/02/21	0	0.00	27	35.66	36.30	-27	2,648	-1.02%
2018/02/12	0	0.00	2	34.55	34.55	-2	2,616	-0.08%
2018/02/09	11	33.32	11	33.72	34.50	0	2,595	0.00%
2018/02/08	10	34.35	10	34.70	34.55	0	2,571	0.00%
2018/02/07	21	35.04	20	35.55	34.60	1	2,574	0.04%
2018/02/06	23	35.07	36	34.67	34.65	-13	2,558	-0.51%
2018/02/05	10	37.00	0	0.00	37.10	10	2,494	0.40%
2018/02/02	3	38.70	0	0.00	37.90	3	2,475	0.12%
2018/02/01	29	39.43	4	39.55	38.50	25	2,464	1.01%
2018/01/31	27	37.58	69	38.18	38.65	-42	2,352	-1.79%
2018/01/30	0	0.00	2	37.90	37.75	-2	2,309	-0.09%
2018/01/29	23	37.78	11	37.95	37.75	12	2,303	0.52%
2018/01/25	11	38.05	1	38.25	38.00	10	2,302	0.43%
2018/01/24	3	37.70	45	37.81	38.00	-42	2,282	-1.84%
2018/01/23	10	37.19	18	37.26	37.20	-8	2,273	-0.35%
2018/01/22	14	37.03	0	0.00	36.85	14	2,288	0.61%
2018/01/19	10	37.68	6	37.88	37.75	4	2,289	0.17%
2018/01/18	10	37.70	1	37.60	37.60	9	2,314	0.39%
2018/01/17	10	37.90	0	0.00	37.70	10	2,352	0.43%
2018/01/16	55	38.03	45	38.25	38.15	10	2,372	0.42%
2018/01/15	45	38.37	30	38.49	38.50	15	2,338	0.64%
2018/01/12	6	38.90	6	38.90	38.90	0	2,387	0.00%
2018/01/11	16	38.62	16	38.93	39.25	0	2,347	0.00%
2018/01/10	24	38.49	49	38.59	38.50	-25	2,240	-1.12%
2018/01/09	10	38.00	49	37.93	38.00	-39	2,120	-1.84%
2018/01/08	38	37.67	5	37.97	37.40	33	2,110	1.56%
2018/01/05	15	37.68	36	37.67	37.80	-21	2,108	-1.00%
2018/01/04	21	37.06	20	37.08	37.15	1	2,071	0.05%
2018/01/03	25	36.88	11	37.00	37.00	14	2,069	0.68%
2018/01/02	2	36.85	14	37.30	37.30	-12	2,055	-0.58%