欣銓 (3264)-永豐金-台中券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
72.6
漲跌
▼0.8
漲幅
-1.09%
成交量
3,186張
產業
上櫃半導體類股
967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

欣銓 (3264)籌碼相關－永豐金-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	3	73.17	0	0.00	73.40	3	7,588	0.04%
2024/04/30	2	72.10	3	73.43	73.30	-1	7,628	-0.01%
2024/04/29	18.1	72.66	2	72.45	72.30	16.1	7,587	0.21%
2024/04/26	2.1	77.97	1	78.00	77.50	1.1	7,457	0.01%
2024/04/25	1	78.50	1	78.50	78.40	0	7,534	0.00%
2024/04/24	1.1	78.86	9	79.13	79.30	-8	7,617	-0.10%
2024/04/22	5	77.98	1	77.30	77.70	4	7,751	0.05%
2024/04/19	1.1	78.84	3	78.70	79.80	-1.9	7,664	-0.02%
2024/04/18	0.1	79.60	31	79.66	80.00	-30.9	7,630	-0.41%
2024/04/17	31.1	78.79	0	0.00	78.50	31.1	7,682	0.40%
2024/04/16	0	0.00	24	77.88	78.30	-24	7,749	-0.31%
2024/04/15	0	0.00	1	79.00	79.00	-1	7,718	-0.01%
2024/04/12	2	80.70	0	0.00	79.30	2	7,741	0.03%
2024/04/11	2	78.90	3	78.80	80.00	-1	7,753	-0.01%
2024/04/10	1.2	79.70	2	81.15	79.50	-0.8	7,790	-0.01%
2024/04/09	0.1	81.00	1	80.70	80.80	-0.9	7,710	-0.01%
2024/04/08	1	81.40	0	0.00	81.50	1	7,808	0.01%
2024/04/03	0	0.00	0.1	81.70	81.30	-0.1	7,877	0.00%
2024/04/02	7	83.14	0	0.00	82.40	7	7,892	0.09%
2024/03/29	7.1	81.99	9.2	83.03	83.60	-2.2	7,995	-0.03%
2024/03/28	4	84.31	7	82.81	82.30	-3	7,756	-0.04%
2024/03/27	3.4	82.46	4	82.09	84.00	-0.6	7,619	-0.01%
2024/03/26	4.1	79.90	0	0.00	79.80	4.1	7,533	0.05%
2024/03/25	3.1	81.31	1	82.20	81.50	2.1	7,534	0.03%
2024/03/22	3	82.24	9	82.02	81.90	-6	7,656	-0.08%
2024/03/21	1	85.30	1	86.20	85.80	0	7,676	0.00%
2024/03/20	19	86.09	9.1	87.24	85.00	10	7,656	0.13%
2024/03/19	4	84.50	24.3	84.47	85.60	-20.3	7,407	-0.27%
2024/03/18	0	0.00	1	81.50	80.90	-1	7,155	-0.01%
2024/03/15	0	0.00	3	76.23	76.80	-3	7,097	-0.04%
2024/03/14	0	0.00	5	77.30	76.10	-5	7,092	-0.07%
2024/03/13	0	78.30	0	78.50	77.80	0	7,099	0.00%
2024/03/12	0.1	77.00	0	0.00	77.60	0.1	7,120	0.00%
2024/03/11	10	77.50	2	77.40	77.00	8	7,290	0.11%
2024/03/08	15.3	79.97	9	79.50	79.10	6.3	7,393	0.08%
2024/03/07	1	78.50	3	78.07	78.60	-2	7,435	-0.03%
2024/03/06	1	76.80	3	77.00	77.00	-2	7,346	-0.03%
2024/03/05	7.1	76.43	3.7	76.50	76.60	3.4	7,364	0.05%
2024/03/04	4	75.69	0.8	74.62	76.10	3.2	7,230	0.04%
2024/03/01	0.1	72.80	17	72.52	72.70	-16.9	7,016	-0.24%
2024/02/29	15.1	71.20	0	0.00	71.00	15.1	6,895	0.22%
2024/02/27	3.1	71.64	1	71.50	71.50	2.1	6,881	0.03%
2024/02/26	0.1	73.40	1	74.00	72.50	-0.9	6,876	-0.01%
2024/02/23	3.4	75.18	0	0.00	74.10	3.4	6,867	0.05%
2024/02/22	0	75.00	3	74.33	74.80	-3	6,855	-0.04%
2024/02/21	1.1	73.33	1	73.40	73.40	0.1	6,806	0.00%
2024/02/20	2.1	73.51	0	0.00	73.30	2.1	6,821	0.03%
2024/02/19	0	73.90	1	74.00	74.10	-1	6,814	-0.01%
2024/02/16	1	75.20	1.2	74.65	73.90	-0.2	6,785	0.00%
2024/02/15	2	74.00	13	73.22	74.00	-11	6,735	-0.16%
2024/02/02	1.1	72.44	7	71.64	71.80	-6	6,752	-0.09%
2024/02/01	3	73.07	1	73.00	73.00	2	6,716	0.03%
2024/01/31	0	0.00	0.1	74.10	73.90	-0.1	6,709	0.00%
2024/01/30	2	74.50	1	74.30	74.10	1	6,767	0.02%
2024/01/29	1	74.21	1	74.20	74.40	0	6,865	0.00%
2024/01/26	1	74.42	1	75.40	73.70	0	6,939	0.00%
2024/01/25	8	74.80	5	75.24	75.60	3	6,949	0.04%
2024/01/24	16	75.19	0	0.00	75.50	16	6,955	0.23%
2024/01/23	4	75.08	4	74.90	75.20	0	7,008	0.00%
2024/01/22	3	75.44	0.3	74.90	75.70	2.7	6,986	0.04%
2024/01/19	1	74.80	3	74.97	75.30	-2	7,183	-0.03%
2024/01/18	4	72.75	1	73.80	74.30	3	7,100	0.04%
2024/01/17	5	73.36	14	73.87	72.90	-9	7,019	-0.13%
2024/01/16	2	73.30	2	73.00	73.20	0	6,960	0.00%
2024/01/15	2	71.90	0	0.00	72.10	2	6,909	0.03%
2024/01/11	1	70.50	3	70.80	70.60	-2	6,927	-0.03%
2024/01/10	1	70.64	2	71.85	71.80	-1	6,867	-0.01%
2024/01/09	0	0.00	21	71.30	71.00	-21	6,789	-0.31%
2024/01/08	0	0.00	0.1	71.30	71.20	-0.1	6,765	0.00%
2024/01/05	3	72.30	0	0.00	72.10	3	6,772	0.04%
2024/01/04	0	0.00	1	72.50	72.80	-1	6,733	-0.01%
2024/01/03	0	72.80	2	72.70	72.40	-2	6,664	-0.03%
2024/01/02	13	73.29	6	73.38	73.30	7	6,628	0.11%
2023/12/29	7.3	74.05	2	73.45	74.00	5.3	6,534	0.08%
2023/12/28	3	74.14	0	0.00	73.90	3	6,491	0.05%
2023/12/27	2	74.60	1	74.60	74.60	1	6,507	0.02%
2023/12/26	6	73.93	1	73.40	73.90	5	6,523	0.08%
2023/12/25	0.2	73.37	0.3	73.60	72.90	-0.1	6,440	0.00%
2023/12/22	6	74.52	3	75.43	75.20	3	6,332	0.05%
2023/12/21	3	75.30	1	74.60	74.70	2	6,267	0.03%
2023/12/20	1.1	76.23	0	0.00	76.10	1.1	6,188	0.02%
2023/12/19	0	77.20	0	0.00	76.80	0	6,160	0.00%
2023/12/18	1	79.30	3	80.07	78.50	-2	6,053	-0.03%
2023/12/15	20	82.63	10	81.31	81.00	10	6,103	0.16%
2023/12/14	13	81.66	25.1	81.60	82.00	-12.1	6,079	-0.20%
2023/12/13	22.1	80.99	3	80.47	80.40	19.1	6,085	0.31%
2023/12/12	1	80.10	2	79.95	80.60	-1	6,078	-0.02%
2023/12/11	0	0.00	10	78.70	78.60	-10	6,141	-0.16%
2023/12/08	2	78.45	0	0.00	77.90	2	6,309	0.03%
2023/12/07	1	77.90	1	78.00	77.50	0	6,546	0.00%
2023/12/06	44.5	78.93	27	78.81	79.80	17.4	6,603	0.26%
2023/12/05	12	78.17	1.2	77.95	76.40	10.9	6,492	0.17%
2023/12/04	9	77.44	14.3	77.67	77.50	-5.3	6,460	-0.08%
2023/12/01	4.3	74.39	2	73.06	74.40	2.2	6,201	0.04%
2023/11/30	1	71.30	5	71.42	70.40	-4	6,133	-0.07%
2023/11/28	0	0.00	0	69.50	69.60	0	6,162	0.00%
2023/11/27	1	68.70	0	0.00	68.70	1	6,174	0.02%
2023/11/22	2	70.10	3	69.87	70.20	-1	6,305	-0.02%
2023/11/21	0	0.00	1	69.80	68.90	-1	6,298	-0.02%
2023/11/20	0	0.00	1	69.00	68.90	-1	6,390	-0.02%
2023/11/17	0	0.00	7	69.41	69.30	-7	6,529	-0.11%
2023/11/16	2	68.75	3	69.00	68.70	-1	6,524	-0.02%
2023/11/14	0	0.00	2	69.05	68.70	-2	6,501	-0.03%
2023/11/13	1	68.90	2	68.70	69.10	-1	6,486	-0.02%
2023/11/10	1	67.50	0	0.00	67.80	1	6,399	0.02%
2023/11/09	0	0.00	12	67.10	67.10	-12	6,408	-0.19%
2023/11/08	1	68.40	1	68.30	67.60	0	6,440	0.00%
2023/11/07	1	67.30	27	68.00	67.80	-26	6,406	-0.41%
2023/11/06	12	67.41	3	67.73	67.90	9	6,390	0.14%
2023/11/03	1	66.20	11.3	66.60	66.90	-10.3	6,306	-0.16%
2023/11/02	0	0.00	4	66.10	66.00	-4	6,288	-0.06%
2023/11/01	3	64.80	0	0.00	64.80	3	6,320	0.05%
2023/10/31	5	65.26	2	65.40	65.00	3	6,313	0.05%
2023/10/27	4	65.70	9	65.13	64.00	-5	6,470	-0.08%
2023/10/26	0	0.00	26	64.78	64.30	-26	6,517	-0.40%
2023/10/24	0	64.50	0	0.00	64.60	0	6,896	0.00%
2023/10/23	8	64.45	0	0.00	64.20	8	6,867	0.12%
2023/10/20	9.5	64.20	1.3	64.32	65.00	8.1	6,837	0.12%
2023/10/19	5	63.30	1	62.40	63.30	4	6,849	0.06%
2023/10/13	0.3	63.20	1	62.80	63.10	-0.7	7,398	-0.01%
2023/10/12	0	62.00	90	62.00	62.40	-90	7,422	-1.21%
2023/10/06	3	62.57	0	0.00	62.10	3	7,644	0.04%
2023/10/05	1	62.80	0	0.00	62.80	1	7,650	0.01%
2023/10/04	1	61.70	1	60.70	62.00	0	7,686	0.00%
2023/10/03	3	62.63	0	0.00	62.10	3	7,692	0.04%
2023/10/02	0	0.00	5	63.20	63.30	-5	7,673	-0.07%
2023/09/26	3	62.43	0	0.00	62.20	3	7,868	0.04%
2023/09/25	1	63.40	0	63.70	63.20	1	7,928	0.01%
2023/09/22	0	0.00	3	63.30	63.40	-3	7,983	-0.04%
2023/09/21	8	64.11	22	63.48	63.30	-14	7,989	-0.18%
2023/09/20	31	65.46	37.1	65.67	65.00	-6.1	8,003	-0.08%
2023/09/19	2	67.90	2	67.80	67.80	0	7,885	0.00%
2023/09/18	1	67.40	3	67.80	67.30	-2	7,881	-0.03%
2023/09/15	5	68.76	3	68.80	68.40	2	7,932	0.03%
2023/09/14	9	68.47	4	68.83	68.30	5	8,033	0.06%
2023/09/13	13	68.88	5	69.00	69.30	8	8,128	0.10%
2023/09/12	90	66.91	4	68.07	68.20	86	8,139	1.06%
2023/09/11	6	66.33	4	66.53	65.60	2	8,096	0.02%
2023/09/08	6	65.58	7	66.21	65.80	-1	8,040	-0.01%
2023/09/07	1	64.90	0	0.00	65.00	1	8,038	0.01%
2023/09/06	1	65.70	4	65.33	65.00	-3	7,993	-0.04%
2023/09/05	10	63.40	7.8	63.98	64.40	2.2	7,953	0.03%
2023/09/04	0	0.00	7	63.21	63.30	-7	7,886	-0.09%
2023/09/01	0.3	62.90	10.1	63.04	62.70	-9.8	7,876	-0.12%
2023/08/31	0	0.00	0.3	62.30	62.50	-0.3	7,809	0.00%
2023/08/30	10	62.20	6	62.13	62.00	4	7,806	0.05%
2023/08/28	2	62.35	11	61.57	61.10	-9	7,794	-0.12%
2023/08/25	0	0.00	1	60.80	61.50	-1	7,717	-0.01%
2023/08/24	2	62.05	4	61.78	61.40	-2	7,713	-0.03%
2023/08/23	5.1	60.84	18	59.98	60.90	-12.9	7,717	-0.17%
2023/08/22	2	59.10	0	0.00	58.80	2	7,816	0.03%
2023/08/21	0	0.00	2	58.60	58.60	-2	7,815	-0.03%
2023/08/17	0	58.70	0	0.00	59.00	0	7,784	0.00%
2023/08/16	1	57.20	1	58.30	58.00	0	7,780	0.00%
2023/08/15	9.1	58.45	3	58.43	58.40	6.1	7,789	0.08%
2023/08/14	1	57.40	1	56.90	57.30	0	7,782	0.00%
2023/08/11	3	59.23	0	0.00	58.80	3	7,709	0.04%
2023/08/10	4	59.53	0.2	59.50	59.50	3.9	7,662	0.05%
2023/08/08	8	60.76	1	61.80	60.80	7	7,593	0.09%
2023/08/07	0	0.00	13	61.75	61.70	-13	7,542	-0.17%
2023/08/04	3.3	60.54	0	0.00	60.80	3.3	7,438	0.04%
2023/08/02	10	59.95	3	61.30	60.40	7	7,414	0.09%
2023/08/01	5.2	60.56	18	60.84	60.70	-12.8	7,291	-0.18%
2023/07/31	14	64.85	3.2	63.71	61.70	10.8	7,170	0.15%
2023/07/28	23	63.95	10	63.39	64.10	13	6,834	0.19%
2023/07/27	1.1	60.78	12	60.53	61.50	-10.9	6,461	-0.17%
2023/07/25	0	0.00	5	62.32	62.40	-5	6,388	-0.08%
2023/07/24	12	61.66	35	61.86	61.80	-23	6,360	-0.36%
2023/07/21	1.1	63.12	1	63.20	63.30	0.1	6,277	0.00%
2023/07/20	8	63.56	4	63.00	63.90	4	6,173	0.06%
2023/07/19	10	64.24	15.3	64.06	63.50	-5.3	6,018	-0.09%
2023/07/18	0.3	62.60	10	61.95	63.00	-9.7	5,804	-0.17%
2023/07/14	6	62.40	5	62.80	61.10	1	5,768	0.02%
2023/07/13	5	62.00	0	0.00	62.00	5	5,679	0.09%
2023/07/11	5	61.50	10.3	61.47	61.40	-5.3	5,602	-0.09%
2023/07/10	0	0.00	2.7	60.54	60.90	-2.7	5,564	-0.05%
2023/07/07	0	0.00	4.1	60.53	60.40	-4.1	5,564	-0.07%
2023/07/06	6.5	61.34	0	0.00	61.00	6.5	5,565	0.12%
2023/07/05	8	62.63	9	63.38	62.40	-1	5,534	-0.02%
2023/07/04	3.2	62.99	11	62.82	62.90	-7.8	5,450	-0.14%
2023/07/03	4.3	61.35	11	61.48	61.40	-6.7	5,325	-0.13%
2023/06/30	11	60.34	0	0.00	60.90	11	5,283	0.21%
2023/06/29	16	60.23	10	59.80	60.30	6	5,241	0.11%
2023/06/28	3	61.30	21.1	61.55	61.10	-18.1	5,207	-0.35%
2023/06/27	22	60.59	4	60.65	60.40	18	5,197	0.35%
2023/06/26	9	59.54	9	59.68	59.60	0	5,216	0.00%
2023/06/21	12	60.28	46	60.37	60.20	-34	5,152	-0.66%
2023/06/20	12.1	62.64	14	62.25	61.70	-1.9	5,035	-0.04%
2023/06/19	11	65.27	23	65.77	65.50	-12	4,856	-0.25%
2023/06/16	12	64.01	12	63.83	64.00	0	4,636	0.00%
2023/06/15	10	63.00	5.4	63.07	63.90	4.6	4,478	0.10%
2023/06/14	3.1	61.29	2	61.30	61.40	1.1	4,336	0.02%
2023/06/13	7.3	60.12	6	60.52	60.50	1.3	4,458	0.03%
2023/06/12	1	58.80	1	59.10	59.30	0	4,532	0.00%
2023/06/09	0	0.00	0.5	59.93	60.20	-0.5	4,588	-0.01%
2023/06/08	0	0.00	2	59.40	59.40	-2	4,606	-0.04%
2023/06/07	0	0.00	0	58.60	59.10	0	4,715	0.00%
2023/06/06	5	58.40	0	0.00	58.70	5	4,764	0.10%
2023/06/05	0	0.00	2	58.50	58.80	-2	4,956	-0.04%
2023/06/02	2	58.35	1	58.60	58.50	1	5,141	0.02%
2023/06/01	0.2	57.80	0	0.00	58.10	0.2	5,147	0.00%
2023/05/31	0	0.00	2	58.00	58.20	-2	5,204	-0.04%
2023/05/30	1	58.00	2	58.10	58.30	-1	5,186	-0.02%
2023/05/29	3	58.33	27	58.24	58.40	-24	5,167	-0.46%
2023/05/26	6	57.52	13	57.42	57.40	-7	5,104	-0.14%
2023/05/25	17	55.12	2	55.50	55.40	15	4,929	0.30%
2023/05/24	0	0.00	3	54.40	54.80	-3	4,916	-0.06%
2023/05/22	5	54.30	0.2	54.50	54.10	4.8	4,965	0.10%
2023/05/18	2	54.00	2.8	54.16	54.30	-0.8	5,054	-0.02%
2023/05/17	0	0.00	7	53.70	53.60	-7	5,132	-0.14%
2023/05/16	9.2	53.13	2	53.50	53.00	7.2	5,178	0.14%
2023/05/15	3.1	52.81	1	52.90	52.90	2.1	5,208	0.04%
2023/05/12	1.3	53.13	0	0.00	53.10	1.3	5,249	0.03%
2023/05/11	1	53.40	1	53.70	53.30	0	5,274	0.00%
2023/05/08	0	0.00	3	54.57	54.20	-3	5,369	-0.06%
2023/05/05	0.1	53.80	0	0.00	53.90	0.1	5,402	0.00%
2023/05/03	0.2	53.70	0	0.00	53.40	0.2	5,558	0.00%
2023/04/28	5	54.08	0	0.00	54.00	5	5,670	0.09%
2023/04/27	1	53.80	0	0.00	53.60	1	5,651	0.02%
2023/04/25	12.1	53.29	0	0.00	53.00	12.1	5,641	0.21%
2023/04/24	2	54.20	0	0.00	54.40	2	5,588	0.04%
2023/04/21	2	55.00	0	0.00	54.60	2	5,579	0.04%
2023/04/20	1	55.80	0	0.00	55.80	1	5,528	0.02%
2023/04/19	19	56.59	0	57.30	56.50	19	5,485	0.35%
2023/04/18	1	57.40	0	0.00	57.20	1	5,428	0.02%
2023/04/17	3	57.20	1	57.40	57.60	2	5,417	0.04%
2023/04/14	6	57.33	0	0.00	57.40	6	5,383	0.11%
2023/04/13	0	0.00	8	58.20	57.70	-8	5,332	-0.15%
2023/04/12	3	58.50	15.1	58.29	58.40	-12.1	5,311	-0.23%
2023/04/11	0	0.00	4	58.10	58.30	-4	5,258	-0.08%
2023/04/07	5	57.90	2	58.50	58.00	3	5,191	0.06%
2023/04/06	4.1	58.08	0	0.00	58.30	4.1	5,139	0.08%
2023/03/31	2	57.50	5	58.04	57.50	-3	5,082	-0.06%
2023/03/30	5	57.28	2	57.25	57.40	3	5,037	0.06%
2023/03/29	1	55.70	1	56.40	56.00	0	5,003	0.00%
2023/03/28	0	0.00	6	55.80	56.10	-6	4,986	-0.12%
2023/03/27	5	57.16	4	57.08	56.70	1	4,901	0.02%
2023/03/24	1	58.20	1	58.90	58.00	0	4,809	0.00%
2023/03/23	3.3	57.53	1	58.30	58.40	2.3	4,764	0.05%
2023/03/22	3	57.87	7	57.83	57.70	-4	4,696	-0.09%
2023/03/21	11	57.56	21	58.00	58.00	-10	4,642	-0.22%
2023/03/20	3	58.13	7	58.23	57.60	-4	4,600	-0.09%
2023/03/17	21	57.43	14	57.38	57.70	7	4,536	0.15%
2023/03/16	63	57.58	11.2	57.57	57.20	51.9	4,434	1.17%
2023/03/15	9	58.60	3	58.80	58.50	6	4,213	0.14%
2023/03/14	12	57.63	1	57.50	57.30	11	4,080	0.27%
2023/03/13	2	57.05	3	56.27	57.40	-1	3,957	-0.03%
2023/03/10	2	56.75	1.2	56.50	56.50	0.9	3,845	0.02%
2023/03/09	11	59.95	9	59.23	59.40	2	3,717	0.05%
2023/03/08	3	59.80	8	59.66	59.60	-5	3,611	-0.14%
2023/03/07	6	57.95	1	59.08	58.90	5	3,442	0.14%
2023/03/06	3	56.87	2	57.00	56.90	1	3,315	0.03%
2023/03/03	1	55.90	0	0.00	56.40	1	3,276	0.03%
2023/03/02	0	0.00	3	54.87	54.90	-3	3,274	-0.09%
2023/02/24	6	55.72	3.2	55.91	56.10	2.8	3,275	0.09%
2023/02/23	14	55.94	2	56.00	56.10	12	3,201	0.37%
2023/02/22	2	54.30	0	0.00	54.80	2	3,171	0.06%
2023/02/21	1	54.30	0	0.00	54.40	1	3,187	0.03%
2023/02/20	0.1	55.00	0	0.00	54.80	0.1	3,236	0.00%
2023/02/17	0	54.40	0	0.00	55.00	0	3,274	0.00%
2023/02/15	4	54.65	0	0.00	54.30	4	3,415	0.12%
2023/02/13	0	55.40	11	55.71	55.90	-11	3,474	-0.32%
2023/02/10	1	55.30	1	55.40	55.30	0	3,588	0.00%
2023/02/09	5	55.90	5	55.98	56.00	0	3,616	0.00%
2023/02/08	1	55.50	5	56.00	56.10	-4	3,639	-0.11%
2023/02/07	0	0.00	3	56.00	56.40	-3	3,581	-0.08%
2023/02/06	0	0.00	10	55.48	55.50	-10	3,626	-0.28%
2023/02/03	0	0.00	7	55.16	55.10	-7	3,748	-0.19%
2023/02/02	4	54.70	22.1	54.87	54.70	-18.1	3,735	-0.48%
2023/02/01	1	53.70	13	53.70	53.90	-12	3,795	-0.32%
2023/01/31	2	52.80	2	53.00	52.70	0	3,740	0.00%
2023/01/30	3	52.77	20	52.80	53.00	-17	3,744	-0.45%
2023/01/17	0	0.00	1	51.30	51.10	-1	3,697	-0.03%
2023/01/16	0.1	50.90	0	0.00	50.90	0.1	3,724	0.00%
2023/01/13	0	0.00	1	50.30	50.10	-1	3,724	-0.03%
2023/01/09	1	50.80	2	50.90	50.90	-1	3,945	-0.03%
2023/01/05	2	50.15	0	0.00	50.00	2	3,981	0.05%
2022/12/30	0	0.00	3	49.27	49.60	-3	4,069	-0.07%
2022/12/29	0	0.00	1	47.65	48.30	-1	4,076	-0.02%
2022/12/28	1	48.80	0	0.00	48.20	1	4,116	0.02%
2022/12/27	10	49.75	0	0.00	49.30	10	4,117	0.24%
2022/12/21	0	0.00	2	49.90	49.90	-2	4,223	-0.05%
2022/12/20	12	49.24	0	0.00	48.20	12	4,195	0.29%
2022/12/19	1	49.95	1	50.20	50.10	0	4,203	0.00%
2022/12/16	10	50.04	7	50.53	50.70	3	4,206	0.07%
2022/12/15	10	50.20	1	50.50	50.60	9	4,210	0.21%
2022/12/14	9	50.50	0	0.00	50.60	9	4,232	0.21%
2022/12/13	1	50.20	0	0.00	50.20	1	4,254	0.02%
2022/12/12	0	50.10	0	0.00	49.90	0	4,281	0.00%
2022/12/09	1	50.80	1	51.20	50.30	0	4,294	0.00%
2022/12/08	0	0.00	1	50.80	50.70	-1	4,313	-0.02%
2022/12/07	3	50.04	2	49.80	50.10	1	4,324	0.02%
2022/12/06	10	50.91	1	51.60	50.60	9	4,321	0.21%
2022/12/05	8	51.64	2	52.20	52.10	6	4,321	0.14%
2022/12/01	0	0.00	1	50.80	50.30	-1	4,376	-0.02%
2022/11/30	1	49.95	0	0.00	49.80	1	4,355	0.02%
2022/11/28	0	0.00	28	50.78	49.65	-28	4,372	-0.64%
2022/11/25	2	50.15	2	49.98	50.10	0	4,293	0.00%
2022/11/24	1	48.90	1	49.40	49.25	0	4,259	0.00%
2022/11/23	0	0.00	1	50.00	50.10	-1	4,175	-0.02%
2022/11/22	0	0.00	1	50.00	50.10	-1	4,174	-0.02%
2022/11/18	0	0.00	2	50.20	50.10	-2	4,186	-0.05%
2022/11/17	5	49.95	0	0.00	50.30	5	4,147	0.12%
2022/11/16	1	49.50	17	49.22	50.00	-16	4,132	-0.39%
2022/11/15	4	48.90	5	48.86	48.90	-1	4,093	-0.02%
2022/11/14	6	48.84	2	48.68	48.70	4	4,045	0.10%
2022/11/11	6	47.82	4	48.05	48.35	2	3,975	0.05%
2022/11/10	0	0.00	4	46.59	46.75	-4	3,816	-0.10%
2022/11/09	4	46.04	4	46.06	46.15	0	3,794	0.00%
2022/11/08	8	45.67	19	45.63	45.30	-11	3,716	-0.30%
2022/11/07	21	45.15	28	44.97	44.85	-7	3,619	-0.19%
2022/11/04	3	44.25	15	44.33	44.65	-12	3,607	-0.33%
2022/11/03	6	43.87	13	43.65	44.00	-7	3,581	-0.20%
2022/11/02	0	0.00	1	44.30	43.85	-1	3,611	-0.03%
2022/11/01	19	43.91	12	43.47	43.95	7	3,661	0.19%
2022/10/31	3	41.92	5	42.03	41.85	-2	3,563	-0.06%
2022/10/28	14	42.38	19	42.58	41.65	-5	3,615	-0.14%
2022/10/26	2	39.98	3	40.17	39.70	-1	3,520	-0.03%
2022/10/25	3	40.32	1	40.70	39.75	2	3,551	0.06%
2022/10/24	1	40.00	1	39.80	39.70	0	3,576	0.00%
2022/10/20	3	38.40	1	38.60	38.85	2	3,572	0.06%
2022/10/19	3	39.48	1	39.35	39.30	2	3,566	0.06%
2022/10/18	11	40.09	1	39.75	40.15	10	3,549	0.28%
2022/10/17	8	39.71	10	40.50	40.85	-2	3,529	-0.06%
2022/10/14	2	40.10	2	40.55	40.70	0	3,541	0.00%
2022/10/13	4	39.70	4	39.65	38.50	0	3,635	0.00%
2022/10/12	5	40.28	0	0.00	40.15	5	3,611	0.14%
2022/10/11	4	41.70	0	0.00	41.00	4	3,652	0.11%
2022/10/07	1	44.20	2	44.38	44.25	-1	3,672	-0.03%
2022/10/04	1	43.20	0	0.00	43.40	1	3,743	0.03%
2022/09/30	11	40.92	9	41.28	41.80	2	3,847	0.05%
2022/09/29	0	0.00	11	40.40	40.90	-11	3,860	-0.28%
2022/09/28	0	0.00	5	39.83	39.40	-5	3,851	-0.13%
2022/09/26	0	0.00	1	42.20	40.65	-1	3,860	-0.03%
2022/09/23	1	43.30	0	0.00	42.90	1	3,865	0.03%
2022/09/22	3	43.23	0	0.00	43.80	3	3,907	0.08%
2022/09/21	3	43.10	0	0.00	43.20	3	3,920	0.08%
2022/09/20	3	43.60	0	0.00	44.05	3	3,940	0.08%
2022/09/19	2	43.95	0	0.00	44.00	2	3,970	0.05%
2022/09/16	7	45.52	0	0.00	45.00	7	3,966	0.18%
2022/09/15	4	46.11	0	0.00	46.10	4	4,002	0.10%
2022/09/14	2	46.75	13	46.74	46.80	-11	4,046	-0.27%
2022/09/13	0	0.00	3	46.50	46.70	-3	4,061	-0.07%
2022/09/12	15	46.93	1	46.95	46.65	14	4,086	0.34%
2022/09/08	2	45.93	2	45.28	46.00	0	4,072	0.00%
2022/09/07	21	43.06	4	42.74	42.65	17	4,050	0.42%
2022/09/05	6	43.98	0	0.00	43.50	6	4,158	0.14%
2022/09/02	0	0.00	3	45.57	45.60	-3	4,154	-0.07%
2022/09/01	2	45.40	0	0.00	45.40	2	4,189	0.05%
2022/08/31	3	45.20	0	0.00	45.80	3	4,218	0.07%
2022/08/30	1	45.05	1	45.05	44.95	0	4,227	0.00%
2022/08/26	2	45.85	3	46.18	45.55	-1	4,283	-0.02%
2022/08/25	0	0.00	3	45.82	46.10	-3	4,437	-0.07%
2022/08/24	1	44.60	2	45.10	44.50	-1	4,566	-0.02%
2022/08/23	2	44.25	0	0.00	44.50	2	4,650	0.04%
2022/08/22	1	45.10	2	44.85	44.80	-1	4,663	-0.02%
2022/08/18	4	45.24	6	45.58	45.65	-2	4,581	-0.04%
2022/08/17	6	46.03	1	46.25	45.85	5	4,553	0.11%
2022/08/16	5	45.56	7	45.61	45.60	-2	4,514	-0.04%
2022/08/15	1	44.75	2	45.05	44.95	-1	4,458	-0.02%
2022/08/12	1	44.30	11	44.11	44.10	-10	4,395	-0.23%
2022/08/11	3	43.35	1	43.55	43.50	2	4,350	0.05%
2022/08/10	2	42.95	4	43.14	43.00	-2	4,290	-0.05%
2022/08/09	4	43.10	4	42.83	43.50	0	4,269	0.00%
2022/08/08	8	43.12	9	42.62	43.50	-1	4,212	-0.02%
2022/08/05	13	41.60	15	41.72	41.50	-2	4,074	-0.05%
2022/08/04	8	40.93	6	41.02	41.00	2	4,032	0.05%
2022/08/03	2	41.00	2	41.13	40.80	0	3,925	0.00%
2022/08/02	5	40.38	4	40.23	40.00	1	3,873	0.03%
2022/08/01	1	41.40	7	41.34	41.20	-6	3,837	-0.16%
2022/07/29	3	40.77	9	40.83	41.15	-6	3,775	-0.16%
2022/07/28	0	0.00	1	39.65	39.90	-1	3,698	-0.03%
2022/07/27	0	0.00	1	39.15	39.40	-1	3,638	-0.03%
2022/07/26	3	38.53	0	0.00	38.30	3	3,615	0.08%
2022/07/25	0	0.00	20	39.78	39.65	-20	3,564	-0.56%
2022/07/22	8	40.43	0	0.00	40.15	8	3,526	0.23%
2022/07/21	0	40.30	5	40.10	40.45	-5	3,515	-0.14%
2022/07/20	31	39.65	29	39.76	39.60	2	3,490	0.06%
2022/07/19	0	0.00	1	38.60	38.60	-1	3,402	-0.03%
2022/07/18	2	38.33	6	38.67	38.70	-4	3,375	-0.12%
2022/07/15	5	36.85	3	36.97	37.55	2	3,286	0.06%
2022/07/14	14	35.89	0	0.00	36.25	14	3,222	0.43%
2022/07/13	2	35.78	0	0.00	35.75	2	3,171	0.06%
2022/07/12	3	35.70	5	35.35	34.85	-2	3,135	-0.06%
2022/07/11	0	0.00	1	37.15	36.60	-1	3,088	-0.03%
2022/07/08	11	36.91	30	36.03	37.25	-19	3,019	-0.63%
2022/07/06	0.1	34.35	0	0.00	34.05	0.1	2,969	0.00%
2022/07/05	3	34.62	0	0.00	35.10	3	2,965	0.10%
2022/07/04	30	34.73	0	0.00	34.55	30	2,940	1.02%
2022/07/01	4	35.58	2	34.93	34.55	2	2,934	0.07%
2022/06/30	3	36.05	2	36.10	35.90	1	2,892	0.03%
2022/06/29	2	37.35	2	37.10	37.20	0	2,842	0.00%
2022/06/28	2	38.25	0	0.00	37.95	2	2,805	0.07%
2022/06/27	10	38.93	0	0.00	39.00	10	2,781	0.36%
2022/06/24	2	38.88	0	0.00	38.60	2	2,734	0.07%
2022/06/23	4	38.21	1	37.80	38.55	3	2,726	0.11%
2022/06/22	1	39.00	10	40.15	39.00	-9	2,673	-0.34%
2022/06/21	1	40.60	15	40.82	41.00	-14	2,602	-0.54%
2022/06/20	0	0.00	2	41.35	40.35	-2	2,576	-0.08%
2022/06/17	3	43.50	6	43.06	43.10	-3	2,524	-0.12%
2022/06/16	9	45.80	1	44.90	44.70	8	2,470	0.32%
2022/06/15	2	49.88	4	49.90	49.75	-2	2,387	-0.08%
2022/06/14	4.2	50.51	0	0.00	50.60	4.2	2,348	0.18%
2022/06/13	4	50.45	1	50.70	50.00	3	2,307	0.13%
2022/06/10	5	49.85	6	51.03	51.10	-1	2,266	-0.04%
2022/06/09	9	50.79	5.4	50.64	50.50	3.6	2,219	0.16%
2022/06/08	0	0.00	21	50.10	50.10	-21	2,172	-0.97%
2022/06/07	1	49.85	3	50.00	50.00	-2	2,161	-0.09%
2022/06/06	4	49.98	1	50.10	50.20	3	2,140	0.14%
2022/06/02	18.2	50.42	37	50.11	50.40	-18.8	2,125	-0.88%
2022/06/01	59	49.65	3	49.85	49.60	56	1,963	2.85%
2022/05/31	15	47.78	0	0.00	48.25	15	1,806	0.83%
2022/05/30	1	46.20	1	45.90	47.40	0	1,732	0.00%
2022/05/27	0	0.00	3	45.12	45.10	-3	1,688	-0.18%
2022/05/25	3	44.55	0	0.00	44.55	3	1,745	0.17%
2022/05/24	8	44.81	0	0.00	44.40	8	1,800	0.44%
2022/05/23	18	45.12	0	0.00	45.05	18	1,811	0.99%
2022/05/20	6	45.30	2	45.13	45.50	4	1,861	0.21%
2022/05/19	2	44.45	0	0.00	44.85	2	1,872	0.11%
2022/05/18	1	45.55	2	45.90	45.45	-1	1,898	-0.05%
2022/05/17	2	45.50	1	45.60	45.60	1	1,908	0.05%
2022/05/11	2	44.50	0	0.00	44.15	2	2,009	0.10%
2022/05/06	3	44.78	5	45.21	45.45	-2	2,180	-0.09%
2022/05/05	0	45.95	5	45.97	45.45	-5	2,198	-0.23%
2022/05/03	2	43.70	0	0.00	44.30	2	2,239	0.09%
2022/04/29	0	0.00	5	44.65	43.50	-5	2,291	-0.22%
2022/04/28	0	0.00	2	43.90	43.50	-2	2,326	-0.09%
2022/04/27	1	42.85	0	0.00	42.85	1	2,343	0.04%
2022/04/25	2	45.20	0	0.00	44.80	2	2,317	0.09%
2022/04/22	7	46.62	7	46.65	46.85	0	2,322	0.00%
2022/04/21	8	47.23	1	47.55	47.10	7	2,349	0.30%
2022/04/20	1	47.15	3	47.25	47.10	-2	2,418	-0.08%
2022/04/19	0	0.00	10.1	46.20	46.25	-10.1	2,434	-0.41%
2022/04/18	0	0.00	2.1	45.66	45.65	-2.1	2,511	-0.08%
2022/04/15	3	46.68	0	0.00	46.10	3	2,537	0.12%
2022/04/14	0	0.00	1	47.55	47.45	-1	2,570	-0.04%
2022/04/13	3	46.05	3	46.52	46.55	0	2,640	0.00%
2022/04/12	1	46.55	0	0.00	46.10	1	2,646	0.04%
2022/04/11	0	0.00	1	47.65	47.60	-1	2,621	-0.04%
2022/04/07	3	48.52	1	48.30	48.20	2	2,655	0.08%
2022/03/31	1	50.10	2	50.30	50.10	-1	2,671	-0.04%
2022/03/30	0	0.00	2	50.30	50.10	-2	2,714	-0.07%
2022/03/28	4	49.76	0	0.00	49.65	4	2,751	0.15%
2022/03/25	2	50.55	1	51.10	50.50	1	2,738	0.04%
2022/03/24	1	50.60	1	50.90	50.90	0	2,738	0.00%
2022/03/23	0	0.00	12	50.78	50.70	-12	2,768	-0.43%
2022/03/22	7	49.94	0	0.00	50.20	7	2,784	0.25%
2022/03/21	5	50.62	5	50.42	50.30	0	2,829	0.00%
2022/03/18	1	49.95	14	50.34	50.40	-13	2,895	-0.45%
2022/03/17	4	50.30	1	50.40	50.30	3	2,898	0.10%
2022/03/16	1	48.30	5	48.45	48.40	-4	2,882	-0.14%
2022/03/15	7	49.13	0	0.00	48.75	7	2,870	0.24%
2022/03/11	4	50.35	0	0.00	49.95	4	2,991	0.13%
2022/03/10	1	50.30	12	50.37	50.50	-11	3,021	-0.36%
2022/03/09	6	48.76	0	0.00	48.80	6	3,080	0.19%
2022/03/08	3	49.37	5	48.40	48.30	-2	3,136	-0.06%
2022/03/07	5	50.10	14	50.02	50.00	-9	3,153	-0.29%
2022/03/04	3	51.83	1	52.10	51.70	2	3,246	0.06%
2022/03/03	2	52.05	1	52.20	52.00	1	3,297	0.03%
2022/03/02	0	0.00	1	51.10	51.30	-1	3,400	-0.03%
2022/02/25	5	50.50	0	0.00	50.60	5	3,573	0.14%
2022/02/23	0	0.00	1	50.70	50.50	-1	3,777	-0.03%
2022/02/22	20	50.28	2	51.20	50.00	18	3,815	0.47%
2022/02/21	3	51.43	0	0.00	51.50	3	3,828	0.08%
2022/02/18	1	51.20	0	0.00	51.50	1	3,877	0.03%
2022/02/17	7	52.07	0	0.00	51.70	7	3,931	0.18%
2022/02/15	0	0.00	4	51.68	51.20	-4	4,080	-0.10%
2022/02/14	2	51.95	2	51.65	51.60	0	4,139	0.00%
2022/02/11	11	53.05	4	53.13	53.00	7	4,157	0.17%
2022/02/10	20	53.90	6	54.07	53.70	14	4,226	0.33%
2022/02/09	3.3	54.16	1	53.91	54.40	2.3	4,347	0.05%
2022/02/08	2	52.15	0	0.00	52.10	2	4,403	0.05%
2022/01/24	0	0.00	1	52.50	53.00	-1	4,966	-0.02%
2022/01/20	2	53.55	0	0.00	53.30	2	5,229	0.04%
2022/01/18	0	0.00	1	53.50	52.70	-1	5,333	-0.02%
2022/01/17	1	53.10	0	0.00	53.20	1	5,378	0.02%
2022/01/14	2	52.35	3	52.00	51.90	-1	5,469	-0.02%
2022/01/13	2	51.55	6	51.57	51.70	-4	5,598	-0.07%
2022/01/12	2	51.90	4	52.45	52.00	-2	5,617	-0.04%
2022/01/11	1	52.20	1	53.00	52.20	0	5,670	0.00%
2022/01/10	0	0.00	2	53.10	53.30	-2	5,736	-0.03%
2022/01/07	2	52.85	3	52.83	52.70	-1	5,829	-0.02%
2022/01/06	3	53.47	11	53.87	54.10	-8	5,840	-0.14%
2022/01/05	4	54.45	2	54.80	54.60	2	5,891	0.03%
2022/01/04	1	54.40	3	54.30	54.30	-2	6,025	-0.03%
2022/01/03	1	54.70	0	0.00	54.70	1	6,104	0.02%
2021/12/30	0	0.00	1	55.60	55.50	-1	6,197	-0.02%
2021/12/29	0	0.00	1	55.70	55.70	-1	6,262	-0.02%
2021/12/28	9	55.39	0	0.00	55.20	9	6,429	0.14%
2021/12/27	1	55.30	0	0.00	55.30	1	6,487	0.02%
2021/12/23	2	55.20	0	0.00	54.80	2	6,681	0.03%
2021/12/22	0	0.00	1	55.00	55.50	-1	6,810	-0.01%
2021/12/21	1	54.80	2	54.25	54.70	-1	6,856	-0.01%
2021/12/20	4	54.30	0	0.00	54.10	4	6,999	0.06%
2021/12/17	6	54.82	1	54.80	54.70	5	7,216	0.07%
2021/12/16	2	54.90	3	55.13	55.20	-1	7,242	-0.01%
2021/12/15	0	0.00	1	54.30	54.30	-1	7,325	-0.01%
2021/12/14	4	53.85	8	54.00	53.50	-4	7,377	-0.05%
2021/12/08	1	56.30	16	56.20	56.30	-15	7,967	-0.19%
2021/12/07	6	55.97	0	0.00	55.60	6	8,109	0.07%
2021/12/06	7	56.90	1	57.10	57.00	6	8,377	0.07%
2021/12/03	0	0.00	2	57.40	57.60	-2	8,616	-0.02%
2021/12/02	3	57.23	9	56.78	56.90	-6	8,791	-0.07%
2021/12/01	10	56.10	10	56.00	56.70	0	9,061	0.00%
2021/11/30	6	56.02	1	55.10	55.50	5	9,265	0.05%
2021/11/29	2	53.00	4	53.18	54.40	-2	9,701	-0.02%
2021/11/26	5	53.04	6	53.20	53.00	-1	10,180	-0.01%
2021/11/25	7	55.01	0	0.00	54.90	7	10,603	0.07%
2021/11/24	2	55.85	0	0.00	56.00	2	12,244	0.02%
2021/11/23	1	56.70	0	0.00	56.00	1	13,642	0.01%
2021/11/22	13	57.12	2	56.80	57.60	11	13,796	0.08%
2021/11/19	1	56.90	0	0.00	56.60	1	13,942	0.01%
2021/11/18	4	58.10	0	0.00	57.30	4	14,141	0.03%
2021/11/17	5	57.54	2	57.90	57.70	3	14,253	0.02%
2021/11/16	1	56.70	5	57.20	57.40	-4	14,345	-0.03%
2021/11/12	15	57.75	9	57.76	57.20	6	14,623	0.04%
2021/11/11	7	58.53	6	58.30	58.60	1	14,677	0.01%
2021/11/10	2	58.85	4	59.30	59.40	-2	14,744	-0.01%
2021/11/09	18	58.59	38	58.53	58.50	-20	14,990	-0.13%
2021/11/08	7	59.44	1	60.80	58.90	6	15,168	0.04%
2021/11/05	6	60.80	5	60.90	61.30	1	15,129	0.01%
2021/11/04	12	59.45	15	59.37	59.50	-3	15,237	-0.02%
2021/11/03	7	58.43	3	58.47	58.20	4	15,291	0.03%
2021/11/02	5	60.06	8	59.79	59.80	-3	15,548	-0.02%
2021/11/01	28	60.82	10	60.39	61.50	18	15,592	0.12%
2021/10/29	50	59.73	10	60.14	59.40	40	15,652	0.26%
2021/10/28	2	57.50	1.1	58.25	57.70	0.9	15,872	0.01%
2021/10/27	4	56.55	0.1	57.30	57.50	3.9	16,604	0.02%
2021/10/26	4	57.03	1	57.00	56.80	3	16,845	0.02%
2021/10/25	5	57.64	3	57.50	58.10	2	16,942	0.01%
2021/10/22	4	57.35	18	58.11	57.70	-14	17,212	-0.08%
2021/10/21	16	57.68	25	57.06	56.60	-9	17,370	-0.05%
2021/10/20	5	57.66	16	58.06	58.00	-11	17,637	-0.06%
2021/10/19	10	57.05	6	56.93	57.50	4	17,857	0.02%
2021/10/18	31	56.54	28	56.94	55.40	3	18,163	0.02%
2021/10/15	5	55.94	7	55.47	56.70	-2	18,840	-0.01%
2021/10/14	4	53.85	15	54.01	54.00	-11	19,648	-0.06%
2021/10/13	3	53.53	0	0.00	53.50	3	20,004	0.01%
2021/10/12	21	53.06	6	52.93	52.90	15	20,096	0.07%
2021/10/08	17	55.65	12	55.92	55.90	5	20,389	0.02%
2021/10/07	18	55.84	21	56.30	56.30	-3	21,687	-0.01%
2021/10/06	7	54.74	1	55.10	54.10	6	22,623	0.03%
2021/10/05	8	54.23	11	55.21	55.60	-3	22,723	-0.01%
2021/10/04	3	54.57	7	54.73	54.70	-4	22,591	-0.02%
2021/10/01	16	56.22	6	57.47	55.70	10	22,740	0.04%
2021/09/30	1	56.40	0	0.00	58.50	1	22,859	0.00%
2021/09/29	16	58.11	5	57.98	57.20	11	22,762	0.05%
2021/09/28	6	60.58	6	60.85	60.60	0	22,649	0.00%
2021/09/27	23	60.93	14	61.61	60.50	9	22,617	0.04%
2021/09/24	9	61.66	15	62.98	62.90	-6	22,495	-0.03%
2021/09/23	4	60.35	0	0.00	60.00	4	22,317	0.02%
2021/09/22	14	59.86	17	59.76	59.60	-3	22,350	-0.01%
2021/09/17	4	62.05	4	62.38	62.40	0	22,326	0.00%
2021/09/16	4.2	62.78	3.1	63.24	61.80	1.2	22,421	0.01%
2021/09/15	4	64.43	9	64.41	64.30	-5	22,291	-0.02%
2021/09/14	1	62.50	1	63.00	64.60	0	22,151	0.00%
2021/09/13	2	64.40	2	65.00	64.00	0	21,953	0.00%
2021/09/10	16	65.41	12	65.48	65.60	4	21,916	0.02%
2021/09/09	31	65.70	31	64.91	66.40	0	21,738	0.00%
2021/09/08	15	65.07	4	64.00	63.00	11	21,414	0.05%
2021/09/07	55	65.01	58.1	64.90	65.80	-3.1	21,179	-0.01%
2021/09/06	42	67.43	32.1	67.60	66.40	9.9	20,977	0.05%
2021/09/03	10	67.64	5	67.92	67.30	5	20,743	0.02%
2021/09/02	16	66.81	42	66.97	65.80	-26	20,805	-0.12%
2021/09/01	21.1	70.03	8	69.66	69.00	13.1	20,307	0.06%
2021/08/31	27.1	70.10	32	69.85	71.80	-5	19,856	-0.02%
2021/08/30	57	69.20	36	69.06	70.20	21	19,361	0.11%
2021/08/27	30	66.56	60.2	67.78	69.10	-30.2	17,627	-0.17%
2021/08/26	7	62.80	3	63.13	62.90	4	16,152	0.02%
2021/08/25	20	62.29	14	62.07	62.00	6	15,912	0.04%
2021/08/24	43	60.73	24	60.13	62.40	19	15,598	0.12%
2021/08/23	16	59.60	4	59.00	60.10	12	15,377	0.08%
2021/08/20	19	57.99	5	58.34	58.20	14	15,262	0.09%
2021/08/19	8.1	57.56	13	57.61	57.20	-4.9	15,117	-0.03%
2021/08/18	11	57.67	0	0.00	59.40	11	14,921	0.07%
2021/08/17	9	57.13	9	54.86	54.30	0	14,733	0.00%
2021/08/16	5	56.64	6	57.28	56.50	-1	14,598	-0.01%
2021/08/13	1	60.00	7	57.14	56.80	-6	14,477	-0.04%
2021/08/12	5	61.04	21	60.78	60.80	-16	14,211	-0.11%
2021/08/11	3	59.10	23	59.51	58.80	-20	13,972	-0.14%
2021/08/10	19	60.83	7.1	59.90	61.00	11.9	13,860	0.09%
2021/08/09	0	0.00	1	61.90	60.40	-1	13,700	-0.01%
2021/08/06	26	64.40	45.1	63.17	61.70	-19	13,599	-0.14%
2021/08/05	5	62.32	18	62.87	63.10	-13	13,217	-0.10%
2021/08/04	9	63.44	3	62.43	62.70	6	13,128	0.05%
2021/08/03	7	63.49	15	63.51	63.00	-8	12,951	-0.06%
2021/08/02	32	61.86	28	62.40	63.00	4	12,488	0.03%
2021/07/30	31.1	58.73	8	58.80	59.20	23.1	11,748	0.20%
2021/07/29	11	56.96	7	56.57	57.70	4	11,553	0.03%
2021/07/28	17	55.11	22	54.35	55.70	-5	11,426	-0.04%
2021/07/27	2	58.04	22	57.79	57.50	-20	11,225	-0.18%
2021/07/26	21	59.86	6	60.30	59.90	15	11,074	0.14%
2021/07/23	3	58.23	9.1	57.87	57.20	-6.1	10,768	-0.06%
2021/07/22	16	59.45	22	59.18	59.50	-6	10,663	-0.06%
2021/07/21	29	60.47	62	60.32	58.50	-33	10,434	-0.32%
2021/07/20	26.1	56.94	32	56.76	58.30	-5.9	9,936	-0.06%
2021/07/19	25	55.10	24	55.10	54.40	1	9,056	0.01%
2021/07/16	12	52.55	2	52.20	53.30	10	8,738	0.11%
2021/07/15	30	52.79	24	52.39	52.40	6	8,594	0.07%
2021/07/14	64	54.84	70	55.48	55.90	-6	8,222	-0.07%
2021/07/13	41	51.62	35	52.26	52.10	6	6,875	0.09%
2021/07/12	2	47.95	20	47.94	48.15	-18	5,872	-0.31%
2021/07/09	2	47.00	10	46.45	46.90	-8	5,727	-0.14%
2021/07/08	10	47.78	26.2	47.57	46.85	-16.2	5,860	-0.28%
2021/07/07	26.1	46.73	50	46.85	47.00	-24	5,729	-0.42%
2021/07/06	0	45.60	0	0.00	45.75	0	5,640	0.00%
2021/07/05	7	45.57	3	45.77	45.95	4	5,715	0.07%
2021/07/01	1	44.50	0	0.00	44.40	1	5,925	0.02%
2021/06/30	0	0.00	0.2	44.70	45.20	-0.2	5,954	0.00%
2021/06/29	0	0.00	21	45.15	44.50	-21	5,939	-0.35%
2021/06/28	3.1	45.39	0	0.00	46.00	3.1	5,891	0.05%
2021/06/25	14.2	45.78	13	45.44	45.80	1.2	5,910	0.02%
2021/06/24	4	44.63	0	0.00	44.30	4	5,780	0.07%
2021/06/23	0	0.00	4.4	44.40	44.50	-4.4	5,913	-0.07%
2021/06/22	2	44.20	0	0.00	43.90	2	5,920	0.03%
2021/06/21	8	43.66	5	44.57	44.15	3	5,940	0.05%
2021/06/18	3	44.10	2	44.50	44.50	1	5,988	0.02%
2021/06/17	1	43.25	1	43.75	44.10	0	6,047	0.00%
2021/06/16	5	43.69	10	43.80	43.50	-5	6,072	-0.08%
2021/06/15	5	43.69	6	44.00	43.85	-1	6,117	-0.02%
2021/06/11	13	44.33	0	0.00	44.20	13	6,144	0.21%
2021/06/10	13	45.15	10	45.45	44.50	3	6,097	0.05%
2021/06/09	0.1	44.09	5	43.97	44.20	-4.9	5,872	-0.08%
2021/06/08	11	43.95	15	43.85	44.10	-4	5,903	-0.07%
2021/06/07	1	42.85	0	0.00	43.00	1	5,914	0.02%
2021/06/04	5	42.18	0	0.00	41.95	5	5,935	0.08%
2021/06/02	10	42.73	0	0.00	42.55	10	6,102	0.16%
2021/06/01	1	42.90	0	0.00	42.80	1	6,152	0.02%
2021/05/31	1	42.40	0	0.00	42.50	1	6,250	0.02%
2021/05/28	7	42.46	2	42.50	42.55	5	6,332	0.08%
2021/05/27	0	0.00	1	40.40	40.95	-1	6,428	-0.02%
2021/05/26	2	40.50	0	0.00	40.60	2	6,573	0.03%
2021/05/25	4	40.15	0	0.00	40.30	4	6,682	0.06%
2021/05/24	2	39.05	2	39.60	39.60	0	6,805	0.00%
2021/05/20	1	39.30	10	40.02	39.40	-9	7,100	-0.13%
2021/05/19	11	39.13	2	39.15	39.20	9	7,278	0.12%
2021/05/18	1	36.60	8	38.26	38.80	-7	7,498	-0.09%
2021/05/17	0	0.00	1	35.85	36.15	-1	7,924	-0.01%
2021/05/14	17	38.70	19	39.16	38.55	-2	8,395	-0.02%
2021/05/13	9	38.12	9	38.73	38.35	0	9,064	0.00%
2021/05/12	3	37.67	10	39.49	38.40	-7	9,528	-0.07%
2021/05/11	34.1	41.51	4	40.50	40.55	30.1	9,544	0.32%
2021/05/07	0	0.00	12	42.33	42.55	-12	9,559	-0.13%
2021/05/06	5	41.86	15	41.67	40.90	-10	9,609	-0.10%
2021/05/05	5	42.50	0	0.00	42.00	5	9,654	0.05%
2021/05/04	6.1	42.05	6	43.24	42.95	0.1	9,828	0.00%
2021/05/03	16	44.96	24.2	45.41	44.70	-8.2	9,932	-0.08%
2021/04/29	0	0.00	6	47.51	47.20	-6	9,931	-0.06%
2021/04/28	6.2	47.55	13.3	47.73	48.00	-7.1	10,555	-0.07%
2021/04/27	24	47.35	1	47.55	47.25	23	10,606	0.22%
2021/04/26	57.2	47.56	7	47.76	47.90	50.2	10,663	0.47%
2021/04/23	13	45.37	20	45.70	46.00	-7	10,433	-0.07%
2021/04/22	8	45.82	11	46.54	44.70	-3	10,474	-0.03%
2021/04/21	8	46.15	0	0.00	46.10	8	10,437	0.08%
2021/04/20	5	46.10	30	45.73	46.05	-25	10,472	-0.24%
2021/04/19	0	0.00	203	45.28	45.35	-203	10,944	-1.85%	大賣/鉅額交易
2021/04/15	1	44.35	12	44.55	44.50	-11	11,014	-0.10%
2021/04/14	3	44.08	1	43.20	44.05	2	11,015	0.02%
2021/04/13	1	45.15	2	45.55	45.15	-1	10,919	-0.01%
2021/04/12	3	46.88	13	46.42	46.10	-10	10,932	-0.09%
2021/04/09	2	46.23	9	46.53	46.70	-7	10,850	-0.06%
2021/04/08	6	46.59	0	0.00	46.75	6	10,773	0.06%
2021/04/07	4	46.24	11	46.33	46.70	-7	10,641	-0.07%
2021/04/06	3	45.55	0	0.00	45.70	3	10,496	0.03%
2021/04/01	1	44.85	15	44.80	44.90	-14	10,468	-0.13%
2021/03/31	15	45.35	3	45.20	45.00	12	10,460	0.11%
2021/03/30	4	45.35	1	45.45	45.35	3	10,427	0.03%
2021/03/29	13	45.94	1	46.00	45.85	12	10,330	0.12%
2021/03/26	3	46.12	2	46.10	45.90	1	10,305	0.01%
2021/03/25	0	0.00	5	45.25	45.20	-5	10,148	-0.05%
2021/03/24	0	0.00	2	44.65	44.60	-2	10,119	-0.02%
2021/03/23	6	45.98	0	0.00	45.20	6	10,091	0.06%
2021/03/22	2	45.05	1	45.10	45.10	1	9,994	0.01%
2021/03/19	2	44.20	0	0.00	44.05	2	9,966	0.02%
2021/03/17	11	44.34	0	0.00	44.00	11	10,005	0.11%
2021/03/16	2	43.85	0	0.00	43.80	2	10,040	0.02%
2021/03/15	3	44.02	1	44.80	43.85	2	10,186	0.02%
2021/03/12	2	44.30	18	44.20	44.25	-16	10,161	-0.16%
2021/03/11	18	43.79	13	43.80	44.15	5	10,189	0.05%
2021/03/10	2	43.03	2	43.33	42.80	0	10,170	0.00%
2021/03/09	18	42.36	5	42.56	42.45	13	10,149	0.13%
2021/03/08	6.1	43.42	1	43.30	43.30	5.1	10,122	0.05%
2021/03/05	3	43.60	1	43.75	43.90	2	10,168	0.02%
2021/03/04	4.1	43.92	13	43.68	43.60	-8.9	10,221	-0.09%
2021/03/03	12	44.76	10	44.83	44.80	2	10,155	0.02%
2021/03/02	3	46.07	2	46.65	45.50	1	10,088	0.01%
2021/02/26	16	45.78	10	45.75	45.90	6	10,030	0.06%
2021/02/25	2.1	45.46	3	45.38	45.35	-0.9	10,222	-0.01%
2021/02/24	19	46.53	3	46.68	45.60	16	10,283	0.16%
2021/02/23	14	46.64	3	46.30	46.15	11	10,120	0.11%
2021/02/22	3	46.15	6	46.13	46.80	-3	9,978	-0.03%
2021/02/19	9	46.26	31	46.23	46.15	-22	9,808	-0.22%
2021/02/18	19	47.64	8	47.61	47.50	11	9,634	0.11%
2021/02/17	12	48.86	11	48.71	49.00	1	9,409	0.01%
2021/02/05	22	47.76	20	48.02	47.55	2	8,932	0.02%
2021/02/04	7	46.50	8	46.33	47.80	-1	8,421	-0.01%
2021/02/03	5	45.89	40	45.43	45.70	-35	7,728	-0.45%
2021/02/02	20	43.45	5	42.50	43.60	15	7,246	0.21%
2021/02/01	5	41.55	0.2	41.57	41.60	4.8	7,180	0.07%
2021/01/29	0	0.00	16	42.28	41.65	-16	7,136	-0.22%
2021/01/28	0	0.00	2	43.60	42.80	-2	7,095	-0.03%
2021/01/27	3	44.60	0	0.00	44.25	3	7,018	0.04%
2021/01/26	16.1	43.74	11	44.44	43.80	5.1	6,880	0.07%
2021/01/25	5.1	43.63	3	43.13	43.80	2.1	6,672	0.03%
2021/01/22	0	0.00	3	41.93	42.20	-3	6,492	-0.05%
2021/01/21	18	43.53	17.2	42.90	41.60	0.8	6,384	0.01%
2021/01/20	6.2	41.68	9	41.69	42.00	-2.8	5,695	-0.05%
2021/01/19	5	41.49	5	41.14	40.95	0	5,494	0.00%
2021/01/18	2	40.23	3	39.63	40.25	-1	5,361	-0.02%
2021/01/15	16	40.43	1	40.40	39.90	15	5,287	0.28%
2021/01/14	5	40.58	5	40.60	40.75	0	5,203	0.00%
2021/01/13	4	40.55	2	41.00	40.40	2	5,162	0.04%
2021/01/12	6	41.90	15	41.77	40.35	-9	5,046	-0.18%
2021/01/11	0	0.00	4	40.14	40.35	-4	4,488	-0.09%
2021/01/08	0	0.00	3	38.72	38.55	-3	4,357	-0.07%
2021/01/07	20	38.60	0	0.00	38.90	20	4,347	0.46%
2021/01/06	10	38.85	10	38.99	38.95	0	4,378	0.00%
2021/01/05	0	0.00	13	39.69	39.75	-13	4,303	-0.30%
2021/01/04	0	0.00	1	38.95	39.00	-1	4,202	-0.02%
2020/12/29	1	38.10	0	0.00	38.05	1	4,152	0.02%
2020/12/28	1	38.55	1	38.65	38.55	0	4,160	0.00%
2020/12/24	5	38.00	0	0.00	37.90	5	4,155	0.12%
2020/12/22	2	37.70	1	37.10	37.10	1	4,176	0.02%
2020/12/21	0	0.00	3.3	37.59	37.90	-3.3	4,174	-0.08%
2020/12/18	1	38.40	0	0.00	37.90	1	4,163	0.02%
2020/12/17	0	0.00	2	38.13	38.30	-2	4,162	-0.05%
2020/12/16	0	0.00	1	38.70	38.65	-1	4,164	-0.02%
2020/12/15	2	38.85	0	0.00	38.15	2	4,202	0.05%
2020/12/14	0	0.00	5	39.52	39.50	-5	4,167	-0.12%
2020/12/11	7	39.62	4	39.14	39.45	3	4,307	0.07%
2020/12/10	2	39.85	0	0.00	40.10	2	4,403	0.05%
2020/12/09	12	40.68	12	40.84	41.05	0	4,306	0.00%
2020/12/08	19	39.44	8	39.03	39.00	11	4,136	0.27%
2020/12/07	2	39.05	4	39.49	39.50	-2	4,081	-0.05%
2020/12/04	0	0.00	12	38.56	38.85	-12	3,990	-0.30%
2020/12/03	0	0.00	1	38.20	37.90	-1	3,969	-0.03%
2020/12/02	8	38.64	38	38.63	38.40	-30	3,929	-0.76%
2020/12/01	5	37.65	15	38.14	38.40	-10	3,859	-0.26%
2020/11/30	8	37.46	23	37.67	37.35	-15	3,775	-0.40%
2020/11/27	1	37.30	0	0.00	37.15	1	3,702	0.03%
2020/11/26	2	37.00	0	0.00	37.00	2	3,677	0.05%
2020/11/25	7	36.99	17	36.99	36.80	-10	3,678	-0.27%
2020/11/24	26	37.82	1	37.30	37.40	25	3,630	0.69%
2020/11/23	1	36.15	10	36.31	37.10	-9	3,319	-0.27%
2020/11/20	0	0.00	9	35.04	35.20	-9	3,185	-0.28%
2020/11/19	1	34.75	0	0.00	34.85	1	3,193	0.03%
2020/11/18	4	35.09	0	0.00	35.10	4	3,224	0.12%
2020/11/17	6	35.40	2	35.58	35.35	4	3,246	0.12%
2020/11/16	0	0.00	0	35.00	35.15	0	3,318	0.00%
2020/11/12	7	35.00	10	35.10	34.80	-3	3,481	-0.09%
2020/11/11	23	34.65	21	34.72	34.75	2	3,532	0.06%
2020/11/10	11	34.64	42	34.50	34.60	-31	3,568	-0.87%
2020/11/09	4	34.54	4.6	34.45	34.80	-0.6	3,603	-0.02%
2020/11/05	1	33.90	0	0.00	34.00	1	3,702	0.03%
2020/11/04	0	0.00	10	33.10	33.35	-10	3,761	-0.27%
2020/11/03	1	33.10	0	0.00	33.05	1	3,824	0.03%
2020/11/02	10	33.30	0	0.00	32.95	10	3,984	0.25%
2020/10/30	4	33.64	0	0.00	33.35	4	4,038	0.10%
2020/10/29	0	0.00	10	33.83	34.10	-10	4,100	-0.24%
2020/10/28	1	34.95	5	34.40	34.30	-4	4,352	-0.09%
2020/10/27	0	0.00	4	34.45	34.65	-4	4,642	-0.09%
2020/10/26	12	34.30	11	34.53	34.25	1	4,662	0.02%
2020/10/22	0	0.00	10	33.70	33.70	-10	4,735	-0.21%
2020/10/21	4	33.80	11	34.02	33.95	-7	4,887	-0.14%
2020/10/20	0	0.00	1	33.60	33.60	-1	5,017	-0.02%
2020/10/19	0	0.00	2	33.55	33.45	-2	5,054	-0.04%
2020/10/16	1	33.50	0	0.00	33.30	1	5,070	0.02%
2020/10/15	0	0.00	5	34.21	33.90	-5	5,070	-0.10%
2020/10/14	15	34.18	12	34.21	34.40	3	5,048	0.06%
2020/10/13	1	33.30	0	0.00	33.55	1	5,005	0.02%
2020/10/12	0	0.00	2	33.75	33.30	-2	5,010	-0.04%
2020/10/07	0	0.00	1	33.35	33.50	-1	5,122	-0.02%
2020/10/06	2	33.40	2	33.75	33.30	0	5,170	0.00%
2020/10/05	0	0.00	3	33.22	33.10	-3	5,263	-0.06%
2020/09/28	1	31.70	0	0.00	31.75	1	5,445	0.02%
2020/09/25	0	0.00	2	31.10	30.90	-2	5,483	-0.04%
2020/09/24	1	32.10	2	31.90	31.80	-1	5,502	-0.02%
2020/09/23	0	0.00	3	33.30	32.85	-3	5,527	-0.05%
2020/09/21	2	33.50	5	33.46	33.40	-3	5,656	-0.05%
2020/09/17	11	34.54	0	0.00	34.45	11	5,611	0.20%
2020/09/16	2	34.95	7	34.86	34.70	-5	5,604	-0.09%
2020/09/15	10	34.20	23	34.05	34.95	-13	5,436	-0.24%
2020/09/14	2	33.05	0.3	33.00	33.00	1.7	5,267	0.03%
2020/09/08	0	0.00	15	33.27	33.05	-15	5,419	-0.28%
2020/09/07	0	0.00	2	32.60	32.35	-2	5,447	-0.04%
2020/09/04	0	0.00	10	32.51	32.75	-10	5,569	-0.18%
2020/09/02	3	32.50	2	33.05	32.95	1	5,588	0.02%
2020/09/01	1	32.35	0	0.00	32.35	1	5,650	0.02%
2020/08/31	20	33.15	0	0.00	32.75	20	5,688	0.35%
2020/08/28	0	0.00	6	33.21	33.35	-6	5,865	-0.10%
2020/08/27	4	32.54	0	0.00	32.85	4	5,926	0.07%
2020/08/26	1	32.95	10	33.10	33.00	-9	5,919	-0.15%
2020/08/25	12	32.54	2	32.65	32.65	10	5,890	0.17%
2020/08/24	8	32.15	1	32.15	32.15	7	5,881	0.12%
2020/08/21	4	32.68	4	32.56	32.70	0	5,853	0.00%
2020/08/20	1	32.25	3	32.00	32.25	-2	5,848	-0.03%
2020/08/19	1	33.80	2	33.80	33.75	-1	5,801	-0.02%
2020/08/18	3	33.98	1	33.95	33.95	2	5,846	0.03%
2020/08/17	19	34.96	1	34.85	35.00	18	5,772	0.31%
2020/08/14	3	34.13	2.3	34.34	34.80	0.7	5,708	0.01%
2020/08/13	8	34.71	1	35.10	34.30	7	5,671	0.12%
2020/08/12	6	34.53	2	34.43	34.70	4	5,644	0.07%
2020/08/11	0	0.00	3	34.35	34.80	-3	5,583	-0.05%
2020/08/10	2	36.30	2	35.20	35.30	0	5,515	0.00%
2020/08/07	1	35.15	0	0.00	35.45	1	5,450	0.02%
2020/08/06	2	35.73	1	35.90	35.90	1	5,404	0.02%
2020/08/05	0	0.00	1	36.75	36.70	-1	5,255	-0.02%
2020/08/04	5	36.63	6	36.68	36.75	-1	5,218	-0.02%
2020/08/03	10	36.32	15	36.22	36.45	-5	5,143	-0.10%
2020/07/31	24	34.78	27	34.42	34.95	-3	4,912	-0.06%
2020/07/30	1	32.15	10	31.80	32.30	-9	4,610	-0.20%
2020/07/28	10	31.35	4	30.35	30.15	6	4,768	0.13%
2020/07/27	16	32.73	5	32.29	32.25	11	4,685	0.23%
2020/07/24	6	32.19	17	32.33	32.25	-11	4,558	-0.24%
2020/07/23	0	0.00	11	31.78	31.80	-11	4,428	-0.25%
2020/07/21	0	0.00	2	31.15	31.00	-2	4,419	-0.05%
2020/07/15	12	31.29	0	0.00	31.40	12	4,523	0.27%
2020/07/14	0	0.00	30	32.10	32.00	-30	4,624	-0.65%
2020/07/13	0	0.00	1	30.65	31.65	-1	4,571	-0.02%
2020/07/10	4	30.30	1	30.30	30.30	3	4,574	0.07%
2020/07/09	2	31.60	0	0.00	31.40	2	4,498	0.04%
2020/07/08	6	31.83	3	31.75	32.15	3	4,445	0.07%
2020/07/07	5	32.83	2	32.80	32.80	3	4,418	0.07%
2020/07/06	7	32.60	0	0.00	32.65	7	4,426	0.16%
2020/07/02	0	0.00	2	32.15	32.75	-2	4,493	-0.04%
2020/07/01	2	32.18	3	32.12	32.20	-1	4,460	-0.02%
2020/06/30	4	31.65	3	31.53	31.80	1	4,413	0.02%
2020/06/29	2	30.88	5	30.80	31.00	-3	4,362	-0.07%
2020/06/24	1	30.70	2	31.05	30.85	-1	4,376	-0.02%
2020/06/23	4	30.88	0	0.00	30.85	4	4,435	0.09%
2020/06/18	0	0.00	1.1	30.25	30.30	-1.1	4,557	-0.02%
2020/06/16	3	30.85	1	30.70	30.70	2	4,530	0.04%
2020/06/15	3	31.02	12	31.10	30.70	-9	4,577	-0.20%
2020/06/12	3	29.95	5	29.83	30.45	-2	4,497	-0.04%
2020/06/11	6	30.87	3	30.90	29.60	3	4,459	0.07%
2020/06/10	0	0.00	3	30.80	30.80	-3	4,402	-0.07%
2020/06/09	2	31.10	0	0.00	30.80	2	4,470	0.04%
2020/06/08	0	0.00	6	30.96	30.65	-6	4,503	-0.13%
2020/06/05	0	0.00	6	30.53	30.65	-6	4,431	-0.14%
2020/06/04	5	30.41	0	0.00	30.55	5	4,420	0.11%
2020/06/03	0	0.00	8	29.44	29.65	-8	4,252	-0.19%
2020/06/01	1	28.75	4	28.48	28.70	-3	4,240	-0.07%
2020/05/29	0	0.00	1	28.25	28.15	-1	4,247	-0.02%
2020/05/28	2	28.95	4	28.93	28.30	-2	4,255	-0.05%
2020/05/27	1	29.10	5	28.90	28.80	-4	4,249	-0.09%
2020/05/26	7	29.29	0	0.00	28.95	7	4,241	0.17%
2020/05/25	11	28.83	12	28.75	29.35	-1	4,181	-0.02%
2020/05/22	5	28.12	3	27.95	28.05	2	4,050	0.05%
2020/05/21	3	28.15	0	0.00	28.10	3	4,023	0.07%
2020/05/20	0	0.00	5	27.85	27.85	-5	4,022	-0.12%
2020/05/19	1	27.75	0	0.00	28.10	1	4,008	0.02%
2020/05/18	5	27.40	0	0.00	27.40	5	3,966	0.13%
2020/05/15	1	27.65	10	27.23	27.15	-9	3,946	-0.23%
2020/05/14	3	28.05	14	27.69	27.15	-11	3,911	-0.28%
2020/05/12	6	27.83	2	28.05	27.75	4	3,890	0.10%
2020/05/11	7	28.12	0	0.00	28.15	7	3,897	0.18%
2020/05/08	5	28.05	3	28.08	28.05	2	3,872	0.05%
2020/05/07	7	27.83	4	27.85	28.10	3	3,859	0.08%
2020/05/06	2	27.98	10	28.08	27.80	-8	3,840	-0.21%
2020/05/05	5	27.90	26	27.83	27.85	-21	3,815	-0.55%
2020/05/04	10	26.87	46	27.03	27.35	-36	3,726	-0.97%
2020/04/30	0	0.00	16	26.02	26.35	-16	3,590	-0.45%
2020/04/29	24	26.00	1	25.95	25.75	23	3,554	0.65%
2020/04/28	7	25.56	0	0.00	25.85	7	3,526	0.20%
2020/04/27	11	25.73	0	0.00	25.75	11	3,534	0.31%
2020/04/24	5	25.35	0	0.00	25.50	5	3,513	0.14%
2020/04/23	0	0.00	6	25.40	25.55	-6	3,487	-0.17%
2020/04/21	7	25.61	14	25.29	24.85	-7	3,421	-0.20%
2020/04/20	15	25.85	8	25.60	25.90	7	3,365	0.21%
2020/04/17	20	25.54	14	25.81	25.25	6	3,304	0.18%
2020/04/16	0	0.00	3	24.48	24.70	-3	3,136	-0.10%
2020/04/15	3	24.60	2	24.70	24.55	1	3,114	0.03%
2020/04/14	0	0.00	2	24.20	24.40	-2	3,060	-0.07%
2020/04/13	1	23.95	0	0.00	23.85	1	3,036	0.03%
2020/04/10	20	24.41	2	24.20	24.20	18	3,026	0.59%
2020/04/09	0	0.00	2	24.05	23.95	-2	2,994	-0.07%
2020/04/08	2	23.40	4	22.98	23.40	-2	2,976	-0.07%
2020/04/07	2	22.20	12	22.32	22.40	-10	2,906	-0.34%
2020/04/06	3	21.45	1	21.05	21.40	2	2,817	0.07%
2020/04/01	3	20.98	6	20.73	20.85	-3	2,783	-0.11%
2020/03/31	0	0.00	1	20.80	20.85	-1	2,757	-0.04%
2020/03/30	1	20.35	4	20.40	20.50	-3	2,727	-0.11%
2020/03/27	10	21.45	1	21.35	20.80	9	2,718	0.33%
2020/03/26	3	20.70	5	20.83	20.80	-2	2,676	-0.07%
2020/03/25	13	21.00	0	0.00	20.90	13	2,754	0.47%
2020/03/24	0	0.00	7	20.56	20.25	-7	2,706	-0.26%
2020/03/23	2	19.45	0	0.00	19.65	2	2,728	0.07%
2020/03/20	4	20.30	2	20.50	20.50	2	2,836	0.07%
2020/03/19	2	19.43	11	19.89	18.90	-9	2,825	-0.32%
2020/03/17	7	21.50	0	0.00	21.50	7	2,823	0.25%
2020/03/16	4	22.95	3	22.45	22.35	1	2,763	0.04%
2020/03/13	15	23.81	0	0.00	23.80	15	2,671	0.56%
2020/03/12	1	25.55	0	0.00	25.10	1	2,557	0.04%
2020/03/06	1	27.85	0	0.00	27.40	1	2,342	0.04%
2020/03/02	0	0.00	2	26.10	26.10	-2	2,165	-0.09%
2020/02/27	2	26.55	0	0.00	26.40	2	2,173	0.09%
2020/02/25	0	0.00	2	27.55	27.55	-2	2,103	-0.10%
2020/02/21	8	27.38	0	0.00	27.70	8	2,087	0.38%
2020/02/19	1	27.40	0	0.00	27.35	1	2,047	0.05%
2020/02/13	2	27.55	1	27.65	27.20	1	1,988	0.05%
2020/02/12	4	27.26	1	27.30	27.40	3	1,964	0.15%
2020/02/10	8	26.49	2	26.45	26.45	6	1,929	0.31%
2020/02/07	14	26.93	4	26.85	26.85	10	1,905	0.52%
2020/02/06	2	27.05	4	27.23	27.40	-2	1,885	-0.11%
2020/02/05	0	0.00	3	26.63	26.75	-3	1,875	-0.16%
2020/02/03	1	26.20	0	0.00	26.10	1	1,851	0.05%
2020/01/31	3	27.50	0	0.00	27.35	3	1,831	0.16%
2020/01/30	2	27.10	7	27.16	27.20	-5	1,937	-0.26%
2020/01/16	0	0.00	6	29.60	29.60	-6	1,920	-0.31%
2020/01/15	0	0.00	1	29.70	29.60	-1	1,931	-0.05%
2020/01/10	12	29.31	0	0.00	29.20	12	1,933	0.62%
2020/01/09	4	29.53	4	29.40	29.20	0	1,932	0.00%
2020/01/08	1	29.10	0	0.00	29.00	1	1,921	0.05%
2020/01/06	29	29.71	0	0.00	29.55	29	1,896	1.53%
2020/01/03	1	30.40	0	0.00	30.40	1	1,868	0.05%
2020/01/02	0	0.00	10	31.50	31.45	-10	1,822	-0.55%
2019/12/26	0	0.00	1	30.65	30.75	-1	1,712	-0.06%
2019/12/25	0	0.00	1	30.60	30.55	-1	1,689	-0.06%
2019/12/24	0	0.00	1	30.45	30.40	-1	1,683	-0.06%
2019/12/23	10	31.07	10	31.22	30.75	0	1,663	0.00%
2019/12/20	5	30.84	3	30.92	30.70	2	1,624	0.12%
2019/12/19	3	30.05	0	0.00	30.05	3	1,510	0.20%
2019/12/18	5	30.35	8	30.54	30.10	-3	1,458	-0.21%
2019/12/17	2	29.98	7	29.79	30.20	-5	1,402	-0.36%
2019/12/16	4	29.15	0	0.00	29.05	4	1,370	0.29%
2019/12/13	6	29.06	17	29.34	28.65	-11	1,375	-0.80%
2019/12/12	4	28.61	0	0.00	28.55	4	1,270	0.31%
2019/12/09	1	28.35	0	0.00	28.25	1	1,247	0.08%
2019/12/06	2	28.25	8	28.38	28.45	-6	1,248	-0.48%
2019/12/05	0	0.00	2	27.85	28.15	-2	1,244	-0.16%
2019/12/04	0	0.00	3	27.75	27.70	-3	1,246	-0.24%
2019/12/02	0	0.00	10.5	27.42	27.45	-10.5	1,287	-0.82%
2019/11/26	1	28.30	1	28.35	28.05	0	1,358	0.00%
2019/11/25	0	0.00	0.1	27.75	27.75	-0.1	1,334	-0.01%
2019/11/21	2	27.85	0	0.00	27.85	2	1,357	0.15%
2019/11/11	2	27.45	0	0.00	27.35	2	1,445	0.14%
2019/11/07	0	0.00	2	28.23	27.95	-2	1,447	-0.14%
2019/11/06	1	28.55	0	0.00	28.35	1	1,440	0.07%
2019/10/30	3	28.45	2	28.75	28.50	1	1,465	0.07%
2019/10/29	15	28.75	14	28.80	28.65	1	1,472	0.07%
2019/10/23	0	0.00	1	28.00	27.75	-1	1,428	-0.07%
2019/10/09	1	27.50	0	0.00	27.55	1	1,605	0.06%
2019/10/02	1	27.90	0	0.00	27.85	1	1,658	0.06%
2019/09/27	1	28.05	1	28.20	27.90	0	1,657	0.00%
2019/09/20	15	28.68	8	28.56	28.80	7	1,704	0.41%
2019/09/19	17	28.65	14	28.78	28.60	3	1,695	0.18%
2019/09/18	0	0.00	40	28.35	28.25	-40	1,605	-2.49%
2019/09/05	0	0.00	2	28.10	28.20	-2	1,623	-0.12%
2019/09/03	5	27.74	0	0.00	27.60	5	1,625	0.31%
2019/09/02	18	27.08	18	27.43	27.45	0	1,606	0.00%
2019/08/29	2	26.90	1	27.30	27.10	1	1,563	0.06%
2019/08/28	5	27.39	0	0.00	27.10	5	1,547	0.32%
2019/08/27	0	0.00	1	27.30	27.00	-1	1,540	-0.06%
2019/08/26	10	27.03	5	26.90	26.90	5	1,539	0.32%
2019/08/23	6	27.75	3	27.73	27.70	3	1,531	0.20%
2019/08/22	0	0.00	1	28.05	28.00	-1	1,535	-0.07%
2019/08/21	0	0.00	1	28.05	28.05	-1	1,543	-0.06%
2019/08/19	2	29.35	0.1	29.65	29.80	2	1,512	0.13%
2019/08/16	0	0.00	2	29.15	29.05	-2	1,491	-0.13%
2019/08/15	6	28.68	0	0.00	28.75	6	1,476	0.41%
2019/08/13	0	0.00	1	28.90	28.75	-1	1,482	-0.07%
2019/08/06	5	29.11	0	0.00	28.90	5	1,519	0.33%
2019/08/02	0	0.00	5	29.50	29.10	-5	1,510	-0.33%
2019/08/01	0	0.00	1	30.25	29.85	-1	1,504	-0.07%
2019/07/30	0	0.00	1	30.35	30.35	-1	1,483	-0.07%
2019/07/25	0	0.00	2	31.80	31.80	-2	1,496	-0.13%
2019/07/24	2	31.55	1	31.17	31.55	1	1,488	0.06%
2019/07/23	5	30.55	0	0.00	30.95	5	1,441	0.35%
2019/07/19	0	0.00	2	29.83	29.95	-2	1,449	-0.14%
2019/07/18	1	29.45	0	0.00	29.25	1	1,501	0.07%
2019/07/16	0	0.00	1	30.00	30.00	-1	1,649	-0.06%
2019/07/15	0	0.00	2	29.93	29.75	-2	1,707	-0.12%
2019/07/11	0	0.00	14	29.49	29.80	-14	1,864	-0.75%
2019/07/09	2	28.90	0	0.00	28.80	2	2,046	0.10%
2019/07/08	8	29.13	0	0.00	29.00	8	2,152	0.37%
2019/07/05	0	0.00	12	29.23	29.25	-12	2,282	-0.53%
2019/07/04	10	28.97	0	0.00	29.10	10	2,436	0.41%
2019/07/03	3	29.05	0	0.00	29.10	3	2,615	0.11%
2019/07/01	0	0.00	2	29.33	29.40	-2	2,727	-0.07%
2019/06/28	4	28.30	2	28.50	28.95	2	2,715	0.07%
2019/06/27	7	28.57	6	28.58	28.50	1	2,708	0.04%
2019/06/21	0	0.00	13	27.75	28.30	-13	2,737	-0.47%
2019/06/20	1	27.80	0	0.00	27.90	1	2,736	0.04%
2019/06/19	0	0.00	3	27.62	27.70	-3	2,791	-0.11%
2019/06/17	3	27.27	0	0.00	27.30	3	2,800	0.11%
2019/06/14	1	27.20	0	0.00	27.80	1	2,803	0.04%
2019/06/12	2	27.25	0	0.00	27.80	2	2,829	0.07%
2019/06/11	10	27.05	1	27.30	27.75	9	2,822	0.32%
2019/06/10	1	26.80	1	27.00	26.90	0	2,798	0.00%
2019/06/04	1	26.90	3	27.13	26.90	-2	2,860	-0.07%
2019/06/03	4	26.69	3	26.83	26.80	1	2,887	0.03%
2019/05/31	1	27.00	4	27.16	27.20	-3	2,915	-0.10%
2019/05/30	0	0.00	1	26.80	26.75	-1	2,973	-0.03%
2019/05/27	1	26.25	0	0.00	26.30	1	3,115	0.03%
2019/05/24	1	26.40	2	26.40	26.45	-1	3,142	-0.03%
2019/05/22	3	27.05	0	0.00	26.90	3	3,163	0.09%
2019/05/20	1	26.80	0	0.00	26.95	1	3,191	0.03%
2019/05/17	6	27.78	6	27.36	27.35	0	3,188	0.00%
2019/05/16	0	0.00	1	28.45	27.85	-1	3,179	-0.03%
2019/05/15	2	28.33	1	28.50	28.20	1	3,185	0.03%
2019/05/14	3	27.52	2	27.75	28.25	1	3,233	0.03%
2019/05/13	11	28.31	0	0.00	28.30	11	3,256	0.34%
2019/05/09	6	29.99	6	29.33	29.35	0	3,345	0.00%
2019/05/08	9	30.27	3	30.23	30.20	6	3,372	0.18%
2019/05/06	5	30.63	4	30.69	30.50	1	3,521	0.03%
2019/04/29	5	31.70	0	0.00	31.60	5	3,527	0.14%
2019/04/26	1	31.70	0	0.00	31.65	1	3,505	0.03%
2019/04/24	2	32.65	1	32.55	32.00	1	3,463	0.03%
2019/04/23	1	32.50	0	0.00	32.50	1	3,400	0.03%
2019/04/22	0	0.00	6	32.63	32.75	-6	3,333	-0.18%
2019/04/19	8	31.93	8	31.76	31.60	0	3,262	0.00%
2019/04/18	42	31.85	15	32.68	30.90	27	3,215	0.84%
2019/04/17	5	32.13	22	32.29	32.00	-17	3,118	-0.55%
2019/04/16	2	32.40	8	32.34	32.35	-6	3,065	-0.20%
2019/04/15	2	31.90	45	32.05	32.00	-43	3,012	-1.43%
2019/04/12	26	31.08	6	30.96	30.85	20	2,884	0.69%
2019/04/11	11	30.50	21	30.06	30.20	-10	2,805	-0.36%
2019/04/10	24	30.95	43	31.14	31.40	-19	2,672	-0.71%
2019/04/09	19	30.29	13	30.43	31.40	6	2,513	0.24%
2019/04/08	1	29.50	0	0.00	29.70	1	2,339	0.04%
2019/04/03	5	29.10	9	29.49	29.50	-4	2,276	-0.18%
2019/03/29	1	28.45	0	0.00	28.50	1	2,191	0.05%
2019/03/28	0	0.00	40	28.40	28.40	-40	2,184	-1.83%
2019/03/27	5	29.00	20	28.95	28.95	-15	2,167	-0.69%
2019/03/25	4	29.33	3	29.60	29.55	1	2,135	0.05%
2019/03/22	23	29.91	6	29.95	29.95	17	2,122	0.80%
2019/03/21	3	29.00	0	0.00	29.20	3	2,059	0.15%
2019/03/20	0	0.00	5	29.10	28.95	-5	2,060	-0.24%
2019/03/15	0	0.00	3	29.22	28.70	-3	2,063	-0.15%
2019/03/14	5	29.05	1	29.20	29.05	4	2,066	0.19%
2019/03/12	0	0.00	11	29.59	29.60	-11	2,197	-0.50%
2019/03/11	2	28.50	7	28.94	29.05	-5	2,207	-0.23%
2019/03/08	41	28.85	10	28.96	29.00	31	2,241	1.38%
2019/03/07	20	29.41	2	29.18	29.15	18	2,263	0.80%
2019/03/06	10.2	29.81	1	29.80	29.75	9.2	2,291	0.40%
2019/03/05	4	30.31	0	0.00	30.10	4	2,285	0.18%
2019/03/04	7	29.83	5	30.05	30.30	2	2,234	0.09%
2019/02/27	3	30.05	0	0.00	30.00	3	2,197	0.14%
2019/02/26	0	0.00	24	30.48	30.10	-24	2,152	-1.12%
2019/02/25	5	29.83	0	0.00	30.00	5	2,123	0.24%
2019/02/22	5	29.92	0	0.00	30.00	5	2,162	0.23%
2019/02/21	1	30.30	4	30.30	30.30	-3	2,172	-0.14%
2019/02/20	0	0.00	4	29.74	30.00	-4	2,164	-0.18%
2019/02/19	1	29.30	0	0.00	29.30	1	2,154	0.05%
2019/02/18	0	0.00	3	29.58	29.55	-3	2,182	-0.14%
2019/02/15	2	28.95	2	29.13	29.00	0	2,223	0.00%
2019/02/14	0	0.00	6	29.37	29.40	-6	2,280	-0.26%
2019/02/13	25	29.03	3	29.00	29.00	22	2,299	0.96%
2019/02/12	4	29.76	3	30.00	30.05	1	2,249	0.04%
2019/02/11	2	30.03	0	0.00	30.05	2	2,249	0.09%
2019/01/30	0	0.00	6	29.63	29.75	-6	2,234	-0.27%
2019/01/29	0	0.00	9	29.54	29.50	-9	2,198	-0.41%
2019/01/28	4	29.83	11	29.45	29.65	-7	2,166	-0.32%
2019/01/25	0	0.00	5	28.85	28.90	-5	2,112	-0.24%
2019/01/24	0	0.00	15	28.17	28.10	-15	2,094	-0.72%
2019/01/23	5	28.20	9	28.27	28.10	-4	2,127	-0.19%
2019/01/22	2	28.50	10	28.55	28.30	-8	2,150	-0.37%
2019/01/18	0	0.00	1	27.35	27.35	-1	2,203	-0.05%
2019/01/17	0	0.00	2	27.50	27.10	-2	2,337	-0.09%
2019/01/16	2	26.80	0	0.00	27.05	2	2,355	0.08%
2019/01/14	0	0.00	11	26.97	26.70	-11	2,402	-0.46%
2019/01/10	0	0.00	7	26.87	26.90	-7	2,491	-0.28%
2019/01/09	0	0.00	20	26.51	26.60	-20	2,492	-0.80%
2019/01/08	11	25.85	0	0.00	25.85	11	2,484	0.44%
2019/01/07	2	25.68	2	25.80	25.90	0	2,527	0.00%
2019/01/04	12	25.55	6	25.53	25.35	6	2,674	0.22%
2019/01/03	15	26.17	7	26.49	26.10	8	2,689	0.30%
2018/12/26	6	26.16	1	25.90	25.90	5	2,747	0.18%
2018/12/25	6	25.98	0	0.00	26.00	6	2,746	0.22%
2018/12/24	2	26.05	1	26.45	26.40	1	2,762	0.04%
2018/12/22	6	26.05	0	0.00	26.50	6	2,773	0.22%
2018/12/21	5	26.05	4	26.23	26.15	1	2,784	0.04%
2018/12/20	13	26.58	11	26.33	26.30	2	2,773	0.07%
2018/12/19	3	27.03	2	27.03	27.00	1	2,767	0.04%
2018/12/13	5	27.50	0	0.00	27.55	5	2,863	0.17%
2018/12/12	1	27.30	1	27.45	27.50	0	2,866	0.00%
2018/12/11	0	0.00	1	27.30	27.20	-1	2,869	-0.03%
2018/12/10	1	27.10	0	0.00	27.10	1	2,925	0.03%
2018/12/07	5	27.41	4	27.41	27.50	1	2,923	0.03%
2018/12/06	6	27.91	4	28.19	27.40	2	2,906	0.07%
2018/12/05	18	29.16	18	28.83	28.95	0	2,870	0.00%
2018/12/04	5	31.10	2	31.10	30.50	3	2,815	0.11%
2018/12/03	3	30.40	0	0.00	30.65	3	2,805	0.11%
2018/11/30	11	30.73	1	29.50	29.50	10	2,778	0.36%
2018/11/29	2	30.05	5	30.30	30.05	-3	2,762	-0.11%
2018/11/27	5	28.35	0	0.00	28.70	5	2,775	0.18%
2018/11/23	5	28.77	2	28.75	28.50	3	2,814	0.11%
2018/11/22	16	29.70	1	29.90	29.20	15	2,811	0.53%
2018/11/21	1	28.65	9	30.19	30.30	-8	2,803	-0.29%
2018/11/20	1	29.30	1	29.60	29.30	0	2,757	0.00%
2018/11/16	0	0.00	1	30.20	29.70	-1	2,738	-0.04%
2018/11/15	7	29.51	1	29.45	29.90	6	2,759	0.22%
2018/11/14	5	29.32	1	30.00	29.80	4	2,760	0.14%
2018/11/13	9	29.22	0	0.00	29.40	9	2,715	0.33%
2018/11/12	0	0.00	25	29.05	28.95	-25	2,678	-0.93%
2018/11/08	0	0.00	5	28.30	28.05	-5	2,705	-0.18%
2018/11/07	0	0.00	10	27.40	27.60	-10	2,721	-0.37%
2018/11/02	10	28.15	0	28.40	27.80	10	3,017	0.33%
2018/11/01	0	0.00	3	27.65	27.70	-3	2,999	-0.10%
2018/10/31	0	0.00	12	26.35	26.85	-12	3,011	-0.40%
2018/10/30	2	25.40	48	25.77	26.05	-46	3,012	-1.53%
2018/10/29	2	25.00	0	0.00	25.15	2	3,036	0.07%
2018/10/26	8	25.13	23	25.10	25.30	-15	3,061	-0.49%
2018/10/25	42.1	25.53	15	26.05	25.20	27.1	3,021	0.90%
2018/10/24	7	27.81	7	28.01	28.00	0	2,927	0.00%
2018/10/23	17	28.17	12	28.26	28.20	5	2,923	0.17%
2018/10/22	0	0.00	25	28.58	28.75	-25	2,944	-0.85%
2018/10/19	13	27.07	27	26.88	27.40	-14	2,932	-0.48%
2018/10/18	6	28.28	18	27.99	27.85	-12	2,889	-0.42%
2018/10/17	22	29.01	6	28.65	28.55	16	2,880	0.56%
2018/10/16	15	28.91	0	0.00	28.70	15	2,894	0.52%
2018/10/15	36	29.08	24	29.58	28.90	12	2,968	0.40%
2018/10/12	23	28.35	3	28.85	28.85	20	2,954	0.68%
2018/10/11	21	30.11	0	0.00	30.00	21	2,835	0.74%
2018/10/09	10	33.70	7	33.29	33.30	3	2,863	0.10%
2018/10/08	12	33.55	4	33.65	33.35	8	2,915	0.27%
2018/10/05	18	34.51	9	34.41	34.40	9	2,951	0.30%
2018/10/04	33	36.09	19	35.66	35.55	14	2,931	0.48%
2018/10/03	11	36.79	3	36.65	36.60	8	2,930	0.27%
2018/10/02	1	36.95	2	37.20	36.95	-1	2,962	-0.03%
2018/10/01	10	36.99	13	37.02	37.55	-3	2,996	-0.10%
2018/09/28	10	36.78	9	36.72	36.50	1	3,015	0.03%
2018/09/27	2	37.15	0	0.00	37.10	2	3,030	0.07%
2018/09/26	11	37.74	11	37.45	37.45	0	3,043	0.00%
2018/09/25	1	37.70	0	0.00	37.45	1	3,050	0.03%
2018/09/21	4	38.25	7	37.65	37.55	-3	3,052	-0.10%
2018/09/20	7	37.85	2	37.90	37.85	5	3,020	0.17%
2018/09/19	5	37.85	14	37.46	37.55	-9	3,032	-0.30%
2018/09/18	13	36.48	42	36.79	36.80	-29	3,011	-0.96%
2018/09/17	41	36.30	16	36.61	36.40	25	3,026	0.83%
2018/09/14	46	36.51	44	36.97	36.90	2	3,019	0.07%
2018/09/13	25	36.59	4	36.39	36.15	21	2,997	0.70%
2018/09/12	2	36.10	4	36.53	36.60	-2	3,029	-0.07%
2018/09/11	3	36.27	0	0.00	36.45	3	3,072	0.10%
2018/09/07	2	38.00	3	37.90	37.20	-1	3,065	-0.03%
2018/09/06	2	38.40	0	0.00	38.85	2	3,075	0.07%
2018/09/04	0	0.00	5	38.05	38.80	-5	3,099	-0.16%
2018/09/03	22	38.63	23	38.83	38.20	-1	3,120	-0.03%
2018/08/30	0	0.00	6	37.67	37.45	-6	3,103	-0.19%
2018/08/29	2	37.10	5	37.30	37.00	-3	3,102	-0.10%
2018/08/28	2	37.10	0	0.00	37.10	2	3,120	0.06%
2018/08/27	5	36.74	2	36.00	36.80	3	3,154	0.10%
2018/08/24	4	35.28	6	35.59	35.60	-2	3,170	-0.06%
2018/08/23	9	35.48	0	0.00	35.30	9	3,249	0.28%
2018/08/21	2	37.95	0	0.00	38.15	2	3,266	0.06%
2018/08/20	10	37.65	5	37.35	37.40	5	3,277	0.15%
2018/08/17	9	37.85	0	0.00	37.50	9	3,314	0.27%
2018/08/15	2	38.80	12	38.53	38.45	-10	3,311	-0.30%
2018/08/14	0	0.00	15	39.84	39.75	-15	3,271	-0.46%
2018/08/13	1	40.05	1	39.25	39.90	0	3,238	0.00%
2018/08/10	18	39.89	17	39.89	39.70	1	3,135	0.03%
2018/08/09	2	39.15	0	0.00	38.80	2	2,966	0.07%
2018/08/07	0	0.00	0.2	38.35	38.50	-0.2	2,940	-0.01%
2018/08/06	0	0.00	2	38.00	38.15	-2	2,950	-0.07%
2018/08/03	2	36.80	0	0.00	37.45	2	2,944	0.07%
2018/08/02	0	0.00	10	37.51	36.80	-10	2,929	-0.34%
2018/07/31	1	37.95	1	38.05	38.15	0	2,886	0.00%
2018/07/27	0	0.00	4	37.46	37.15	-4	2,927	-0.14%
2018/07/26	0	0.00	1	37.20	37.20	-1	2,906	-0.03%
2018/07/25	0	0.00	2	37.28	36.85	-2	2,894	-0.07%
2018/07/24	4	36.76	0	0.00	36.60	4	2,867	0.14%
2018/07/19	10	36.40	0	0.00	36.30	10	2,808	0.36%
2018/07/17	5	36.10	18	36.07	36.20	-13	2,835	-0.46%
2018/07/16	11	34.22	8	35.86	35.65	3	2,794	0.11%
2018/07/13	5	33.73	7	33.73	34.20	-2	2,761	-0.07%
2018/07/12	1	32.55	14	33.23	33.30	-13	2,780	-0.47%
2018/07/11	9	32.45	7	32.74	32.70	2	2,846	0.07%
2018/07/10	9	32.47	2	32.85	32.65	7	2,934	0.24%
2018/07/09	3	32.53	0	0.00	32.55	3	2,965	0.10%
2018/07/06	6	32.83	4	32.80	32.65	2	2,960	0.07%
2018/07/05	3	33.52	0	0.00	33.05	3	2,969	0.10%
2018/07/04	1	33.60	8	33.95	34.00	-7	3,008	-0.23%
2018/07/03	14	33.80	0	0.00	33.15	14	3,075	0.46%
2018/07/02	6	33.68	6	33.60	33.60	0	3,092	0.00%
2018/06/29	1	33.65	0	0.00	33.75	1	3,098	0.03%
2018/06/28	2	33.60	2	34.13	33.65	0	3,114	0.00%
2018/06/27	8	33.77	8	34.09	34.00	0	3,144	0.00%
2018/06/26	10	33.83	15	34.04	34.15	-5	3,138	-0.16%
2018/06/25	14	34.03	36	34.06	34.25	-22	3,128	-0.70%
2018/06/22	25	34.31	24	34.35	34.20	1	3,145	0.03%
2018/06/21	9	35.05	7	35.49	34.85	2	3,123	0.06%
2018/06/20	11	34.89	11	35.06	34.85	0	3,130	0.00%
2018/06/19	26	36.08	20	35.50	35.50	6	3,137	0.19%
2018/06/15	4	36.39	4	36.54	36.50	0	3,167	0.00%
2018/06/14	19	36.53	18	36.65	36.65	1	3,205	0.03%
2018/06/13	4	36.84	3	36.85	36.50	1	3,201	0.03%
2018/06/12	8	36.87	1	36.80	36.80	7	3,267	0.21%
2018/06/11	63	36.95	70	36.88	36.85	-7	3,349	-0.21%
2018/06/08	1	35.70	2	35.93	35.80	-1	3,497	-0.03%
2018/06/07	12	35.78	60	36.17	35.80	-48	3,683	-1.30%
2018/06/06	25	35.80	0	0.00	35.55	25	3,846	0.65%
2018/06/05	17	35.70	12	36.14	35.75	5	4,042	0.12%
2018/06/04	0	0.00	5	36.18	36.10	-5	4,036	-0.12%
2018/06/01	5	34.84	17	35.36	35.50	-12	4,051	-0.30%
2018/05/31	26	35.16	2	34.65	34.65	24	4,042	0.59%
2018/05/30	16	35.03	16	35.38	35.15	0	3,983	0.00%
2018/05/29	9	35.23	2	35.63	35.40	7	3,983	0.18%
2018/05/28	23	35.35	10	35.43	35.95	13	3,970	0.33%
2018/05/25	16	34.42	35	34.89	35.15	-19	3,970	-0.48%
2018/05/24	19	34.59	0	0.00	34.40	19	3,970	0.48%
2018/05/23	0	0.00	1	35.00	35.05	-1	4,014	-0.02%
2018/05/22	2	35.40	0	0.00	35.30	2	4,067	0.05%
2018/05/18	0	0.00	10	35.00	35.30	-10	4,224	-0.24%
2018/05/17	0	0.00	4	35.20	35.00	-4	4,445	-0.09%
2018/05/16	2	34.70	0	0.00	35.00	2	4,513	0.04%
2018/05/15	2	35.00	0	0.00	35.00	2	4,536	0.04%
2018/05/14	20	34.77	13	35.39	35.50	7	4,615	0.15%
2018/05/11	0	0.00	4	34.45	34.70	-4	4,612	-0.09%
2018/05/10	14	34.23	0	0.00	34.30	14	4,671	0.30%
2018/05/09	17	33.91	7	34.11	34.00	10	4,718	0.21%
2018/05/08	5	33.59	7	34.10	34.20	-2	4,781	-0.04%
2018/05/07	2	33.23	8	33.58	33.90	-6	4,826	-0.12%
2018/05/04	14	33.18	12	33.71	33.55	2	4,839	0.04%
2018/05/03	0	0.00	1	32.80	32.55	-1	4,823	-0.02%
2018/05/02	10	33.19	5	33.15	33.15	5	4,881	0.10%
2018/04/30	0	0.00	3	33.55	33.60	-3	4,954	-0.06%
2018/04/27	4	33.20	0	0.00	33.40	4	5,073	0.08%
2018/04/25	0	0.00	2	32.10	32.70	-2	6,179	-0.03%
2018/04/24	10	33.75	10	33.10	32.85	0	6,222	0.00%
2018/04/23	0	0.00	2	35.35	34.00	-2	6,272	-0.03%
2018/04/19	2	36.35	0	0.00	36.50	2	6,414	0.03%
2018/04/18	4	36.25	0	0.00	36.20	4	6,525	0.06%
2018/04/17	0	0.00	1	35.40	36.00	-1	6,588	-0.02%
2018/04/16	11	35.05	1	36.40	35.00	10	6,590	0.15%
2018/04/13	3	37.00	10	37.00	36.20	-7	6,749	-0.10%
2018/04/12	1	36.95	20	36.93	36.95	-19	6,811	-0.28%
2018/04/11	2	37.65	0	0.00	37.50	2	6,797	0.03%
2018/04/09	12	38.86	0	0.00	38.90	12	6,836	0.18%
2018/04/02	3	37.95	2	37.98	38.00	1	6,852	0.01%
2018/03/30	0	0.00	4	38.56	38.15	-4	7,000	-0.06%
2018/03/29	3	37.57	3	37.82	37.70	0	7,189	0.00%
2018/03/27	2	38.35	0	0.00	37.85	2	7,408	0.03%
2018/03/26	1	37.85	0	0.00	37.70	1	7,413	0.01%
2018/03/23	2	36.55	2	36.35	37.20	0	7,427	0.00%
2018/03/22	0	0.00	1	37.95	37.85	-1	7,406	-0.01%
2018/03/21	3	37.65	1	37.75	37.60	2	7,386	0.03%
2018/03/20	4	37.93	0	0.00	37.90	4	7,407	0.05%
2018/03/19	13	38.13	0	0.00	37.80	13	7,400	0.18%
2018/03/16	14.2	38.41	11	38.57	37.90	3.2	7,473	0.04%
2018/03/15	11.2	39.14	5	39.22	39.10	6.2	7,429	0.08%
2018/03/14	4	39.64	18	39.67	39.80	-14	7,379	-0.19%
2018/03/13	7	38.37	5	38.70	38.80	2	7,255	0.03%
2018/03/12	21	38.00	10	37.90	37.95	11	7,125	0.15%
2018/03/09	1	37.30	11	37.52	37.15	-10	6,989	-0.14%
2018/03/08	10	36.00	1.1	35.84	35.95	8.9	6,904	0.13%
2018/03/07	10	35.80	0	0.00	35.60	10	7,052	0.14%
2018/03/06	20	35.11	0	0.00	35.05	20	7,139	0.28%
2018/03/02	1	35.35	1	35.50	35.15	0	7,456	0.00%
2018/02/27	1	35.80	1	36.00	35.55	0	7,673	0.00%
2018/02/26	1	36.20	3	36.45	36.05	-2	7,720	-0.03%
2018/02/23	6	35.79	0	0.00	35.90	6	7,768	0.08%
2018/02/21	1	34.70	2	35.15	34.95	-1	8,019	-0.01%
2018/02/12	0	0.00	2	31.80	32.10	-2	8,202	-0.02%
2018/02/09	5	30.82	0	0.00	31.05	5	8,523	0.06%
2018/02/08	2	34.00	0.1	33.50	33.40	1.9	8,495	0.02%
2018/02/06	17	34.53	18	34.72	34.30	-1	8,842	-0.01%
2018/02/05	1	36.20	1	36.50	37.50	0	8,928	0.00%
2018/02/02	12	37.60	2	38.05	37.25	10	9,186	0.11%
2018/01/31	11	36.89	1	38.35	38.35	10	9,867	0.10%
2018/01/30	1	38.15	0	0.00	37.90	1	9,838	0.01%
2018/01/29	7	38.85	1	39.25	38.95	6	9,850	0.06%
2018/01/26	1	38.80	31	38.75	38.90	-30	9,919	-0.30%
2018/01/25	1	38.55	6	38.58	38.45	-5	10,086	-0.05%
2018/01/24	6	39.14	6	39.03	39.45	0	10,143	0.00%
2018/01/23	9	38.72	22	38.88	38.60	-13	10,065	-0.13%
2018/01/22	15	39.21	18	39.05	39.45	-3	9,953	-0.03%
2018/01/19	34	41.40	33	41.87	40.05	1	9,770	0.01%
2018/01/18	8	40.58	3	40.48	39.65	5	8,844	0.06%
2018/01/17	11	40.56	11	40.39	39.85	0	8,799	0.00%
2018/01/16	4	41.21	5	40.85	41.00	-1	8,745	-0.01%
2018/01/12	4	40.75	0	0.00	40.50	4	8,620	0.05%
2018/01/11	0	0.00	1	41.20	41.25	-1	8,492	-0.01%
2018/01/10	4	39.68	7	39.78	39.70	-3	8,375	-0.04%
2018/01/09	54	40.87	27	40.73	39.80	27	8,309	0.32%
2018/01/08	7	38.84	11	39.19	39.00	-4	8,051	-0.05%
2018/01/05	4	38.23	31	38.02	38.15	-27	7,944	-0.34%
2018/01/04	2	38.05	1	39.30	38.10	1	7,971	0.01%
2018/01/03	6	38.10	1	38.15	37.95	5	7,908	0.06%
2018/01/02	7	37.70	0	0.00	38.00	7	7,859	0.09%