金居 (8358)-元富-同大券商分點個股進出

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

金居

(8358)

可現股當沖

股價
63.4
漲跌
--
漲幅
0.00%
成交量
1,274張
產業
上櫃電子零組件類股
937人加入追蹤

立即追蹤
本地時間:14:30

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

金居 (8358)籌碼相關－元富-同大券商分點個股進出

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

元富-同大券商分點個股進出
元富-同大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
2024/05/09	0	63.60	0	0.00	63.40	0	4,866	0.00%
2024/05/08	2	63.40	1	63.70	63.40	1	4,859	0.02%
2024/05/07	5	63.44	2	63.00	64.20	3	4,855	0.06%
2024/05/06	2	63.90	0	0.00	64.00	2	4,826	0.04%
2024/05/03	8	67.31	9	66.23	65.40	-1	4,789	-0.02%
2024/05/02	0	0.00	2	65.70	65.80	-2	4,674	-0.04%
2024/04/29	2	66.00	4	65.80	65.90	-2	4,610	-0.04%
2024/04/26	2	64.70	6	64.80	64.60	-4	4,595	-0.09%
2024/04/25	0	63.00	1	63.40	62.50	-1	4,516	-0.02%
2024/04/24	1	63.00	3	61.63	63.00	-2	4,488	-0.04%
2024/04/23	6	59.83	1	59.90	60.00	5	4,476	0.11%
2024/04/22	3	60.10	0	0.00	59.90	3	4,457	0.07%
2024/04/19	1	62.50	3	63.07	62.30	-2	4,411	-0.04%
2024/04/18	2	63.90	230	63.59	64.10	-228	4,358	-5.23%	大賣/鉅額交易
2024/04/17	0	0.00	3	64.50	64.40	-3	4,311	-0.07%
2024/04/16	9	62.90	7	63.30	62.50	2	4,254	0.05%
2024/04/15	5	67.24	7	66.09	65.30	-2	4,169	-0.05%
2024/04/12	11	68.48	22	68.67	67.20	-11	3,954	-0.28%
2024/04/11	5	68.32	19	67.50	67.20	-14	3,653	-0.38%
2024/04/10	154	67.47	25	66.56	66.00	129	3,458	3.73%	大買/鉅額交易
2024/04/09	162	67.81	24	68.20	66.80	138	3,309	4.17%	大買/鉅額交易
2024/04/08	20	65.99	25	65.84	65.50	-5	2,837	-0.18%
2024/04/03	7	63.71	5	64.36	64.20	2	2,583	0.08%
2024/04/02	27	64.54	32	64.76	64.20	-5	2,408	-0.21%
2024/04/01	84	61.43	100	62.30	62.70	-16	1,963	-0.81%
2024/03/29	0	0.00	22	59.30	59.50	-22	1,748	-1.26%
2024/03/28	21	58.68	1	58.30	58.30	20	1,710	1.17%
2024/03/27	0	0.00	1	57.60	57.50	-1	1,697	-0.06%
2024/03/25	1	58.60	0	0.00	58.60	1	1,715	0.06%
2024/03/20	2	58.50	2	59.20	59.30	0	1,740	0.00%
2024/03/19	1	58.40	0	0.00	58.60	1	1,680	0.06%
2024/03/18	0	58.00	1	57.90	58.10	-1	1,690	-0.06%
2024/03/15	1	57.50	0	57.60	57.20	1	1,700	0.06%
2024/03/14	0	0.00	2	57.80	57.20	-2	1,715	-0.12%
2024/03/13	2	56.90	1	57.10	57.00	1	1,722	0.06%
2024/03/12	0	0.00	0	58.25	58.10	0	1,751	0.00%
2024/03/11	1	57.30	6	56.72	57.50	-5	1,795	-0.28%
2024/03/08	12	56.99	0	0.00	56.60	12	1,805	0.66%
2024/03/07	2	58.45	1	58.60	58.30	1	1,794	0.06%
2024/03/05	5	58.80	0	0.00	58.80	5	1,897	0.26%
2024/03/04	0	59.70	5	59.30	59.30	-5	1,929	-0.26%
2024/03/01	3	59.37	0	0.00	59.10	3	1,951	0.15%
2024/02/29	2	59.40	0	0.00	59.20	2	1,970	0.10%
2024/02/27	6	59.42	1	60.90	59.50	5	2,005	0.25%
2024/02/26	2	60.10	0	0.00	60.10	2	2,185	0.09%
2024/02/22	2	61.20	0	0.00	60.70	2	2,216	0.09%
2024/02/21	1	61.60	0	0.00	61.50	1	2,242	0.05%
2024/02/20	0	0.00	1	61.50	61.60	-1	2,275	-0.04%
2024/02/19	0	0.00	1	63.30	62.50	-1	2,263	-0.04%
2024/02/16	7	63.90	45	63.16	63.50	-38	2,226	-1.71%
2024/02/15	1	59.00	0	0.00	58.90	1	2,041	0.05%
2024/02/05	1	59.80	2	59.75	59.70	-1	2,092	-0.05%
2024/02/02	0	0.00	5	59.80	59.20	-5	2,110	-0.24%
2024/01/31	8	59.30	0	0.00	58.80	8	2,151	0.37%
2024/01/30	2	60.00	1	59.60	59.50	1	2,185	0.05%
2024/01/25	0	60.30	1	60.00	59.90	-1	2,295	-0.04%
2024/01/24	5	60.50	2	60.65	60.50	3	2,316	0.13%
2024/01/23	0	0.00	2	60.50	60.40	-2	2,426	-0.08%
2024/01/22	6	60.90	6	60.83	60.80	0	2,463	0.00%
2024/01/19	1	59.70	0	0.00	59.80	1	2,550	0.04%
2024/01/18	0	0.00	2	57.90	58.30	-2	2,721	-0.07%
2024/01/17	0	0.00	2	58.70	58.10	-2	2,785	-0.07%
2024/01/15	5	59.30	1	59.30	59.10	4	2,850	0.14%
2024/01/12	0	59.00	0	0.00	59.10	0	2,944	0.00%
2024/01/11	0	0.00	4	58.00	58.70	-4	2,978	-0.13%
2024/01/09	1	57.90	0	0.00	57.70	1	3,155	0.03%
2024/01/08	3	58.73	0	0.00	58.40	3	3,212	0.09%
2024/01/03	8	59.21	0	0.00	59.30	8	3,758	0.21%
2024/01/02	2	60.20	0	0.00	60.00	2	3,834	0.05%
2023/12/28	0	0.00	1	60.80	60.50	-1	4,199	-0.02%
2023/12/27	0	60.70	0	0.00	60.50	0	4,594	0.00%
2023/12/26	1	60.10	0	0.00	60.20	1	4,851	0.02%
2023/12/25	2	60.00	0	0.00	60.10	2	4,875	0.04%
2023/12/21	1	60.80	1	60.60	60.40	0	4,954	0.00%
2023/12/20	10	61.00	0	0.00	60.70	10	4,988	0.20%
2023/12/19	4	59.93	1	60.20	59.80	3	4,993	0.06%
2023/12/18	1	60.80	5	60.72	60.40	-4	5,035	-0.08%
2023/12/15	10	62.00	2.1	61.98	61.30	7.9	5,077	0.16%
2023/12/12	2	61.30	6	61.68	61.20	-4	5,404	-0.07%
2023/12/11	4	61.78	2	62.00	61.90	2	5,553	0.04%
2023/12/08	1	61.80	2	61.80	61.80	-1	5,619	-0.02%
2023/12/07	1	62.50	1	61.80	61.60	0	5,764	0.00%
2023/12/06	3	61.90	3	61.93	62.50	0	5,971	0.00%
2023/12/05	1	61.10	4	61.13	61.00	-3	6,066	-0.05%
2023/12/04	0	0.00	16	62.75	61.80	-16	6,247	-0.26%
2023/12/01	3	62.47	2	62.80	62.60	1	6,619	0.02%
2023/11/30	3	62.27	8	62.18	62.20	-5	7,389	-0.07%
2023/11/29	1	61.50	5	61.96	61.50	-4	7,551	-0.05%
2023/11/28	3	60.77	8	61.09	61.40	-5	7,723	-0.06%
2023/11/27	6	60.22	0	0.00	60.00	6	8,329	0.07%
2023/11/24	8	61.04	2	61.00	60.80	6	8,809	0.07%
2023/11/23	18	62.21	20	62.22	61.50	-2	8,993	-0.02%
2023/11/22	2	60.15	0	0.00	60.80	2	8,851	0.02%
2023/11/21	16	60.82	0	0.00	60.40	16	8,887	0.18%
2023/11/20	0	0.00	3	60.60	60.80	-3	8,988	-0.03%
2023/11/17	7	58.81	0.1	59.60	59.10	6.9	9,095	0.08%
2023/11/16	1	59.50	1	59.70	59.50	0	9,282	0.00%
2023/11/15	3	60.03	1	59.30	59.30	2	9,508	0.02%
2023/11/14	1	59.80	0	0.00	59.90	1	9,725	0.01%
2023/11/13	11	59.52	1	59.20	59.20	10	10,039	0.10%
2023/11/10	4	60.65	2.1	60.86	60.50	2	10,560	0.02%
2023/11/08	1	60.80	0	0.00	60.80	1	10,744	0.01%
2023/11/07	2.1	61.45	3	61.50	61.10	-0.9	10,764	-0.01%
2023/11/06	0	0.00	9	61.40	62.10	-9	10,844	-0.08%
2023/11/03	1	60.70	0	0.00	60.50	1	10,857	0.01%
2023/11/02	2	60.25	1	61.10	60.40	1	10,931	0.01%
2023/11/01	2	58.70	0	59.50	59.00	2	10,977	0.02%
2023/10/31	15.1	59.87	0	0.00	58.40	15.1	11,027	0.14%
2023/10/30	3	61.13	1	60.80	60.90	2	11,180	0.02%
2023/10/27	14	61.08	1	61.20	60.20	13	11,313	0.11%
2023/10/26	30	62.08	2	63.20	61.10	28	11,743	0.24%
2023/10/25	1	64.70	5	64.94	65.00	-4	12,206	-0.03%
2023/10/24	3	62.50	3	63.73	64.20	0	12,992	0.00%
2023/10/23	2	63.05	3	64.43	63.00	-1	13,942	-0.01%
2023/10/20	12	62.01	0	0.00	63.00	12	14,815	0.08%
2023/10/19	5	63.56	0	64.00	63.90	5	14,773	0.03%
2023/10/18	3	64.96	3	65.00	64.00	0	14,777	0.00%
2023/10/17	1	68.70	1	67.70	67.20	0	14,792	0.00%
2023/10/16	1	67.50	13	67.64	67.10	-12	14,788	-0.08%
2023/10/13	1	68.50	3	68.77	68.10	-2	14,860	-0.01%
2023/10/12	1	68.80	32	69.04	68.70	-31	14,865	-0.21%
2023/10/11	8	67.96	3	69.53	67.20	5	14,932	0.03%
2023/10/06	0	0.00	1	67.30	67.50	-1	14,829	-0.01%
2023/10/05	3	68.57	8	68.76	68.10	-5	14,942	-0.03%
2023/10/04	10	68.04	14	68.39	68.40	-4	14,858	-0.03%
2023/10/03	11	68.21	22.3	68.18	68.40	-11.3	14,680	-0.08%
2023/10/02	10	64.92	15	64.98	66.90	-5	14,427	-0.03%
2023/09/28	3	62.10	0	0.00	61.80	3	14,264	0.02%
2023/09/27	0	0.00	4	62.10	62.00	-4	14,340	-0.03%
2023/09/26	4	62.08	0	0.00	61.60	4	14,382	0.03%
2023/09/25	6	63.20	2.1	63.49	63.10	3.9	14,459	0.03%
2023/09/22	5	62.58	6	62.57	63.20	-1	14,466	-0.01%
2023/09/21	3.1	61.79	3	62.23	62.50	0.1	14,478	0.00%
2023/09/20	8	61.93	1	62.30	61.70	7	14,478	0.05%
2023/09/19	12	63.26	5	63.10	62.40	7	14,567	0.05%
2023/09/18	1	64.31	2	64.85	64.00	-1	14,654	-0.01%
2023/09/15	3	66.93	2	67.30	66.60	1	15,118	0.01%
2023/09/14	5	66.42	4	66.70	66.80	1	15,209	0.01%
2023/09/13	2.1	65.01	0	0.00	65.00	2.1	15,083	0.01%
2023/09/12	4	65.43	3	64.57	65.20	1	15,044	0.01%
2023/09/11	12.1	66.31	3	64.80	65.00	9.1	14,948	0.06%
2023/09/08	10	67.80	1	68.40	68.40	9	14,761	0.06%
2023/09/07	7	68.77	5	68.98	69.00	2	14,747	0.01%
2023/09/06	19	70.99	20	70.32	69.80	-1	14,736	-0.01%
2023/09/05	28	70.15	40	71.25	70.60	-12	14,622	-0.08%
2023/09/04	6	68.42	7	68.16	68.10	-1	13,907	-0.01%
2023/09/01	13	68.82	23	67.56	66.30	-10	13,906	-0.07%
2023/08/31	52	69.00	45	68.89	68.80	7	14,025	0.05%
2023/08/30	20	67.98	41	68.50	68.30	-21	13,475	-0.16%
2023/08/29	4	65.12	10.1	65.39	66.40	-6	13,009	-0.05%
2023/08/28	4	63.40	2	63.60	63.40	2	12,798	0.02%
2023/08/25	4	64.05	1	64.30	64.30	3	12,830	0.02%
2023/08/24	1	64.61	7	65.59	64.50	-6	12,777	-0.05%
2023/08/23	2	65.00	9	65.28	64.60	-7	12,668	-0.06%
2023/08/22	8	65.78	14	65.81	64.50	-6	12,588	-0.05%
2023/08/21	4	64.83	3	64.48	65.80	1	12,422	0.01%
2023/08/18	5	65.96	3	65.80	64.20	2	12,213	0.02%
2023/08/17	3	65.10	2	65.40	65.60	1	12,012	0.01%
2023/08/16	4	62.75	10.1	64.29	64.50	-6.1	11,781	-0.05%
2023/08/15	1	61.00	2.2	60.98	61.90	-1.2	11,231	-0.01%
2023/08/14	4	56.75	0	0.00	56.30	4	11,076	0.04%
2023/08/10	8.3	59.17	1	59.60	58.10	7.3	11,025	0.07%
2023/08/09	1	60.90	0	0.00	60.90	1	10,926	0.01%
2023/08/08	3	62.24	0	0.00	61.90	3	10,878	0.03%
2023/08/07	1	62.50	0	63.60	64.00	1	10,834	0.01%
2023/08/04	0	61.80	2	62.00	62.30	-2	10,768	-0.02%
2023/08/02	6.1	63.82	9	64.52	62.70	-3	10,710	-0.03%
2023/08/01	7	64.91	0	0.00	63.60	7	10,508	0.07%
2023/07/31	13.1	67.23	11	66.96	64.50	2.1	10,379	0.02%
2023/07/28	42	69.58	46	69.45	69.60	-4	9,839	-0.04%
2023/07/27	28	68.97	22	68.71	67.50	6	9,214	0.06%
2023/07/26	94.1	68.95	76	67.34	65.80	18	8,371	0.22%
2023/07/25	33	65.56	155	66.35	66.80	-122	7,406	-1.65%	大賣/鉅額交易
2023/07/24	0	0.00	5	59.70	60.80	-5	6,496	-0.08%
2023/07/21	4	61.25	1	61.60	60.80	3	6,468	0.05%
2023/07/20	38	61.71	12	61.94	61.60	26	6,462	0.40%
2023/07/19	12	59.91	1	59.90	59.70	11	6,335	0.17%
2023/07/18	52	61.22	1	63.40	60.80	51	6,304	0.81%
2023/07/17	1	62.70	0	62.70	62.00	1	6,244	0.02%
2023/07/14	21	62.71	24	62.73	62.00	-3	6,194	-0.05%
2023/07/13	16	61.96	335.1	62.17	61.00	-319.1	5,970	-5.34%	大賣/鉅額交易
2023/07/12	9	60.00	7	60.32	60.20	2	5,784	0.03%
2023/07/11	0	0.00	1.1	57.33	57.70	-1.1	5,611	-0.02%
2023/07/10	3	56.37	3	56.27	56.00	0	5,591	0.00%
2023/07/07	7	59.37	5	58.80	57.60	2	5,553	0.04%
2023/07/06	2	62.25	0	0.00	62.40	2	5,441	0.04%
2023/07/05	9	63.01	0.1	62.90	63.00	9	5,368	0.17%
2023/07/04	2.2	62.21	6	62.45	62.40	-3.9	5,278	-0.07%
2023/07/03	6	62.07	6	62.46	62.30	0	5,211	0.00%
2023/06/30	1	59.70	1	60.50	61.30	0	5,107	0.00%
2023/06/29	8	60.00	200	60.56	60.10	-192	5,085	-3.78%	大賣/鉅額交易
2023/06/28	0	0.00	11	60.26	60.00	-11	5,085	-0.22%
2023/06/27	10	60.99	178	62.04	60.60	-168	5,088	-3.30%	大賣/鉅額交易
2023/06/26	6	63.85	232.1	64.42	63.90	-226.1	4,952	-4.57%	大賣/鉅額交易
2023/06/21	46	64.90	91	65.30	65.00	-45	4,791	-0.94%
2023/06/20	10	61.61	2	62.10	61.20	8	4,288	0.19%
2023/06/19	0	0.00	300	59.87	59.80	-300	4,168	-7.20%	大賣/鉅額交易
2023/06/16	7	60.27	20	60.30	60.10	-13	4,175	-0.31%
2023/06/15	3	60.97	1	61.00	61.10	2	4,216	0.05%
2023/06/14	26	61.20	0	0.00	60.80	26	4,207	0.62%
2023/06/13	5	61.70	4	62.50	61.30	1	4,248	0.02%
2023/06/12	6	61.42	11	60.99	61.80	-5	4,180	-0.12%
2023/06/09	24	62.29	27.2	62.63	63.30	-3.2	4,033	-0.08%
2023/06/08	5	60.46	200	60.90	60.80	-195	3,779	-5.16%	大賣/鉅額交易
2023/06/07	20.1	61.58	19.2	61.55	61.60	0.9	3,720	0.02%
2023/06/06	38.2	61.06	17	60.95	60.00	21.2	3,521	0.60%
2023/06/05	4	59.17	10	58.50	58.90	-6	3,214	-0.19%
2023/06/02	6	57.83	3	57.50	57.80	3	3,151	0.10%
2023/06/01	0	0.00	20	57.00	57.20	-20	3,163	-0.63%
2023/05/31	1	58.10	1.1	57.74	57.50	-0.1	3,194	0.00%
2023/05/30	1	56.80	0	0.00	56.70	1	3,152	0.03%
2023/05/29	0.1	56.90	1.4	57.00	56.80	-1.3	3,218	-0.04%
2023/05/26	2	56.90	5	57.34	56.50	-3	3,274	-0.09%
2023/05/25	2	57.60	2	57.20	57.30	0	3,341	0.00%
2023/05/24	0.4	57.00	1	56.80	56.80	-0.7	3,360	-0.02%
2023/05/23	3	56.97	0	0.00	56.80	3	3,466	0.09%
2023/05/22	2	56.95	10	57.25	57.00	-8	3,606	-0.22%
2023/05/19	2	55.35	1	54.80	55.10	1	3,623	0.03%
2023/05/18	20	55.70	2	55.25	55.20	18	3,750	0.48%
2023/05/16	2	53.40	0	0.00	53.20	2	3,850	0.05%
2023/05/15	2	53.10	0	0.00	53.80	2	3,890	0.05%
2023/05/12	1	53.60	0	0.00	54.10	1	4,039	0.02%
2023/05/10	0	0.00	1	55.10	54.70	-1	4,193	-0.02%
2023/05/09	4	54.93	40	54.90	54.80	-36	4,288	-0.84%
2023/05/08	44	55.60	16	55.61	55.60	28	4,446	0.63%
2023/05/05	4	55.25	2	55.40	55.50	2	4,475	0.04%
2023/05/04	3	53.37	0	0.00	53.80	3	4,604	0.07%
2023/05/03	2	54.00	0	0.00	54.00	2	4,957	0.04%
2023/05/02	1	55.30	0	0.00	55.20	1	5,159	0.02%
2023/04/28	1	54.80	0	0.00	54.80	1	5,471	0.02%
2023/04/27	12	53.84	0	0.00	53.50	12	5,628	0.21%
2023/04/26	4	53.18	2	52.75	53.40	2	5,806	0.03%
2023/04/25	0	53.80	8	53.70	53.70	-8	5,941	-0.13%
2023/04/21	0	0.00	2	57.00	55.20	-2	6,131	-0.03%
2023/04/20	7	56.80	0	0.00	56.60	7	6,356	0.11%
2023/04/19	0	0.00	16	58.86	58.80	-16	6,644	-0.24%
2023/04/18	0	0.00	1	61.10	60.00	-1	6,886	-0.01%
2023/04/17	2	61.00	1	61.00	60.90	1	7,183	0.01%
2023/04/14	1	61.00	0	0.00	60.90	1	7,381	0.01%
2023/04/12	1	60.90	0	0.00	60.90	1	7,350	0.01%
2023/04/11	4	60.60	3	60.87	60.60	1	7,331	0.01%
2023/04/10	0	0.00	1	60.70	61.40	-1	7,302	-0.01%
2023/04/07	1	60.60	0	0.00	60.70	1	7,279	0.01%
2023/04/06	1	59.50	1	60.10	60.00	0	7,270	0.00%
2023/03/31	2	60.05	2	60.10	60.10	0	7,273	0.00%
2023/03/30	0	0.00	20	59.60	59.80	-20	7,275	-0.27%
2023/03/29	1	60.20	2	60.30	59.70	-1	7,286	-0.01%
2023/03/28	3	58.93	2	61.10	58.90	1	7,294	0.01%
2023/03/27	0	60.80	2	60.80	60.80	-2	7,256	-0.03%
2023/03/24	0	60.40	0	0.00	61.10	0	7,282	0.00%
2023/03/23	1	60.40	0	0.00	59.90	1	7,258	0.01%
2023/03/22	10	61.37	7	61.49	62.00	3	7,190	0.04%
2023/03/21	9	59.80	1	60.50	60.10	8	7,257	0.11%
2023/03/20	4	58.68	1	58.60	58.60	3	7,338	0.04%
2023/03/17	0	0.00	5	59.00	59.20	-5	7,294	-0.07%
2023/03/16	0	0.00	1	58.70	58.50	-1	7,311	-0.01%
2023/03/15	2	60.30	0	0.00	60.00	2	7,329	0.03%
2023/03/10	0	62.90	12	62.00	62.10	-12	7,674	-0.16%
2023/03/09	9	64.22	2	64.15	63.90	7	8,054	0.09%
2023/03/08	0	64.10	1	64.40	63.90	-1	8,235	-0.01%
2023/03/07	2	64.15	2	63.90	63.90	0	8,237	0.00%
2023/03/06	4	64.15	4	64.23	64.20	0	8,246	0.00%
2023/03/03	1	64.00	2	63.70	63.50	-1	8,274	-0.01%
2023/03/02	1	63.30	0	0.00	63.20	1	8,317	0.01%
2023/03/01	2	62.40	4	62.80	62.90	-2	8,563	-0.02%
2023/02/24	11	62.95	1	62.80	62.80	10	8,563	0.12%
2023/02/23	5	63.18	3	62.90	62.80	2	8,536	0.02%
2023/02/22	5	63.70	1	63.80	63.80	4	8,545	0.05%
2023/02/21	9	64.31	2	64.80	64.80	7	8,565	0.08%
2023/02/20	8	64.49	0.3	64.80	64.60	7.7	8,532	0.09%
2023/02/17	11.3	66.08	2	66.25	66.00	9.3	8,545	0.11%
2023/02/16	1	65.62	20	66.51	67.50	-19	8,760	-0.22%
2023/02/15	1	64.70	0	0.00	64.70	1	8,733	0.01%
2023/02/14	1	63.80	2	64.50	64.50	-1	8,745	-0.01%
2023/02/13	4	64.40	33	63.87	63.80	-29	8,822	-0.33%
2023/02/10	16	64.86	4	65.30	64.20	12	9,008	0.13%
2023/02/09	2	66.70	0	0.00	67.20	2	9,288	0.02%
2023/02/08	2	68.70	2	69.10	67.90	0	9,373	0.00%
2023/02/07	4	67.58	5	67.96	68.00	-1	9,417	-0.01%
2023/02/06	6	66.65	0	0.00	67.00	6	9,664	0.06%
2023/02/03	4	67.00	4	66.40	66.20	0	10,133	0.00%
2023/02/02	3	67.20	20	66.26	67.00	-17	10,287	-0.17%
2023/02/01	10	68.00	16.1	67.81	67.40	-6.1	10,251	-0.06%
2023/01/31	1	65.40	1.1	65.65	65.70	-0.1	9,979	0.00%
2023/01/30	10	64.02	27	64.92	65.00	-17	9,923	-0.17%
2023/01/17	3	59.80	17.5	59.73	59.90	-14.5	9,663	-0.15%
2023/01/16	8.2	59.20	9	59.50	58.90	-0.8	9,501	-0.01%
2023/01/13	5	59.30	4	58.40	58.10	1	9,297	0.01%
2023/01/12	11	58.80	6	59.00	58.60	5	9,133	0.05%
2023/01/11	5	58.60	53	58.05	58.40	-48	9,020	-0.53%
2023/01/10	4.2	59.68	8.6	59.08	58.40	-4.4	8,905	-0.05%
2023/01/09	18.3	58.82	23	58.90	58.70	-4.7	8,654	-0.05%
2023/01/06	3.6	57.02	12	56.48	57.30	-8.4	8,280	-0.10%
2023/01/05	4	56.30	2	56.80	55.40	2	8,005	0.02%
2023/01/04	52	55.43	25.2	56.09	57.00	26.8	7,697	0.35%
2022/12/23	0	0.00	0.1	51.90	51.30	-0.1	7,458	0.00%
2022/12/21	6.1	50.61	1.1	50.66	50.70	5.1	7,446	0.07%
2022/12/20	0.1	51.20	0	0.00	51.20	0.1	7,412	0.00%
2022/12/15	1	55.10	1	55.00	55.30	0	7,315	0.00%
2022/12/13	6	55.40	5	54.20	53.80	1	7,264	0.01%
2022/12/12	9	55.18	6.2	55.40	55.50	2.8	7,108	0.04%
2022/12/09	24	53.58	2	54.10	53.50	22	6,984	0.31%
2022/12/08	9	54.34	2	54.40	54.40	7	6,943	0.10%
2022/12/07	2.1	53.10	13	52.92	53.30	-10.9	6,879	-0.16%
2022/12/06	14.1	54.95	2	55.05	54.70	12.1	6,762	0.18%
2022/12/05	19	56.38	1	56.50	56.30	18	6,642	0.27%
2022/12/02	5	58.94	28	58.44	58.40	-23	6,480	-0.35%
2022/12/01	31	57.09	34	58.28	59.00	-3	6,298	-0.05%
2022/11/30	4	53.13	19	54.52	54.50	-15	5,868	-0.26%
2022/11/29	0	0.00	1	51.20	51.60	-1	5,662	-0.02%
2022/11/28	0	0.00	1	51.90	51.80	-1	5,630	-0.02%
2022/11/25	2	51.40	0	0.00	51.10	2	5,600	0.04%
2022/11/24	3	52.60	2	52.45	52.90	1	5,523	0.02%
2022/11/23	7	52.89	34	52.87	52.90	-27	5,432	-0.50%
2022/11/21	5	50.30	3.4	50.50	50.80	1.7	5,109	0.03%
2022/11/18	11	51.98	8	52.11	51.60	3	5,061	0.06%
2022/11/17	3	51.90	0	0.00	51.80	3	4,910	0.06%
2022/11/16	5	52.12	3	51.70	52.00	2	4,802	0.04%
2022/11/15	4.3	52.47	10	52.12	52.30	-5.7	4,707	-0.12%
2022/11/14	10	50.81	5	51.20	51.60	5	4,510	0.11%
2022/11/11	3	48.60	13	48.91	48.55	-10	4,177	-0.24%
2022/11/10	4	48.43	5	48.48	48.50	-1	4,045	-0.02%
2022/11/09	15	49.36	0	0.00	49.60	15	3,940	0.38%
2022/11/08	2	50.03	4	50.59	49.30	-2	3,814	-0.05%
2022/11/07	12	50.84	14	50.80	50.50	-2	3,587	-0.06%
2022/11/04	39	47.86	38	47.44	47.60	1	3,173	0.03%
2022/11/03	14	46.99	24.1	46.89	47.65	-10.1	3,014	-0.33%
2022/11/02	48	47.09	49	46.79	47.10	-1	2,855	-0.04%
2022/11/01	43	46.29	32	45.55	46.50	11	2,519	0.44%
2022/10/31	5	42.60	2	43.60	43.60	3	1,885	0.16%
2022/10/28	24.1	39.89	14	40.13	39.65	10.1	1,655	0.61%
2022/10/27	11	38.72	10	39.31	39.80	1	1,532	0.07%
2022/10/26	5	39.31	7	39.02	37.50	-2	1,470	-0.14%
2022/10/25	0	0.00	1	38.15	38.00	-1	1,311	-0.08%
2022/10/24	8	38.24	2	37.73	36.90	6	1,270	0.47%
2022/10/20	1	37.30	1	38.30	38.30	0	1,313	0.00%
2022/10/18	0	0.00	6	37.10	37.20	-6	1,411	-0.43%
2022/10/17	0	0.00	2	35.35	36.40	-2	1,636	-0.12%
2022/10/14	0	0.00	2	36.15	36.15	-2	1,732	-0.12%
2022/10/06	0	0.00	1	38.75	38.80	-1	1,939	-0.05%
2022/10/03	1	38.05	0	0.00	37.80	1	2,073	0.05%
2022/09/28	1	36.20	0	0.00	35.35	1	2,122	0.05%
2022/09/27	1	36.35	0	0.00	37.25	1	2,143	0.05%
2022/09/26	2	36.65	6	37.10	36.65	-4	2,167	-0.18%
2022/09/19	3	40.35	0	0.00	40.35	3	2,274	0.13%
2022/09/16	2	41.90	2	41.43	41.10	0	2,291	0.00%
2022/09/14	0	0.00	1	41.50	41.80	-1	2,381	-0.04%
2022/09/13	0	0.00	2	41.70	41.70	-2	2,416	-0.08%
2022/09/12	7	41.30	0	0.00	41.20	7	2,461	0.28%
2022/09/08	1	41.60	0	0.00	41.65	1	2,500	0.04%
2022/09/06	5	40.30	0	0.00	40.30	5	2,502	0.20%
2022/09/05	2	40.85	0	0.00	40.70	2	2,499	0.08%
2022/09/01	0	0.00	1	42.30	42.25	-1	2,489	-0.04%
2022/08/31	0	0.00	1	43.00	43.00	-1	2,478	-0.04%
2022/08/29	1	42.20	0	0.00	42.15	1	2,473	0.04%
2022/08/26	0	0.00	1	43.70	43.60	-1	2,463	-0.04%
2022/08/24	1	42.80	0	0.00	42.80	1	2,441	0.04%
2022/08/23	2	43.00	0	0.00	43.20	2	2,454	0.08%
2022/08/22	5	43.35	0	0.00	43.35	5	2,499	0.20%
2022/08/17	0	0.00	1	43.40	43.60	-1	2,512	-0.04%
2022/08/16	1	43.40	0	0.00	43.45	1	2,521	0.04%
2022/08/15	1	43.40	0	0.00	43.40	1	2,519	0.04%
2022/08/12	0	0.00	5	42.62	43.05	-5	2,522	-0.20%
2022/08/11	10	41.73	2	41.73	41.95	8	2,507	0.32%
2022/08/09	1	41.10	2	40.80	41.50	-1	2,516	-0.04%
2022/08/05	1.1	41.04	1	40.75	40.80	0.1	2,520	0.00%
2022/08/04	6	40.08	2	40.10	40.40	4	2,527	0.16%
2022/08/03	1	40.65	0	0.00	40.45	1	2,530	0.04%
2022/08/02	2	41.30	1	40.75	40.80	1	2,548	0.04%
2022/08/01	3	42.30	1	42.15	42.15	2	2,531	0.08%
2022/07/29	1	42.80	0	0.00	42.35	1	2,530	0.04%
2022/07/27	1	42.90	0	0.00	43.70	1	2,494	0.04%
2022/07/25	1	44.95	0	0.00	44.80	1	2,499	0.04%
2022/07/22	13	47.16	2	46.50	46.65	11	2,492	0.44%
2022/07/21	1	44.50	4.2	44.45	46.65	-3.2	2,306	-0.14%
2022/07/18	4	42.53	0.2	42.55	42.35	3.9	2,270	0.17%
2022/07/15	2.4	45.74	17.2	46.10	46.25	-14.8	2,216	-0.67%
2022/07/14	0.2	45.30	0	0.00	45.10	0.2	2,175	0.01%
2022/07/13	2	43.30	3	44.40	44.25	-1	2,143	-0.05%
2022/07/12	0	0.00	1	42.00	41.95	-1	2,114	-0.05%
2022/07/11	1	44.05	0	0.00	44.20	1	2,063	0.05%
2022/07/08	3	46.30	3	46.12	46.00	0	2,033	0.00%
2022/07/07	0	0.00	1	45.05	45.10	-1	2,001	-0.05%
2022/07/05	0	0.00	1	45.25	45.45	-1	1,998	-0.05%
2022/07/04	2	44.20	1	43.80	43.85	1	1,962	0.05%
2022/06/29	3	47.37	1	47.05	47.05	2	1,868	0.11%
2022/06/27	2	49.60	1	49.65	49.90	1	1,819	0.05%
2022/06/24	1	48.25	0	0.00	48.20	1	1,803	0.06%
2022/06/23	2	48.30	9	46.75	47.40	-7	1,794	-0.39%
2022/06/22	7	48.54	0	0.00	47.85	7	1,777	0.39%
2022/06/21	0	0.00	1	49.70	50.00	-1	1,735	-0.06%
2022/06/20	12	49.24	0	0.00	48.35	12	1,712	0.70%
2022/06/17	3	51.87	0	0.00	51.30	3	1,700	0.18%
2022/06/16	1	54.10	0	0.00	54.10	1	1,660	0.06%
2022/06/15	1	55.60	0	0.00	55.10	1	1,664	0.06%
2022/06/14	0	0.00	1	55.10	55.90	-1	1,681	-0.06%
2022/06/13	1	56.20	0	0.00	56.30	1	1,694	0.06%
2022/06/06	5.1	57.80	1	57.70	57.50	4.1	1,766	0.23%
2022/06/02	3	57.97	0	0.00	57.90	3	1,802	0.17%
2022/06/01	1	58.70	0	0.00	58.30	1	1,836	0.05%
2022/05/31	0	0.00	1	57.60	57.90	-1	1,850	-0.05%
2022/05/30	10	56.10	17	57.31	58.00	-7	1,871	-0.37%
2022/05/27	0	0.00	2	54.70	55.40	-2	1,845	-0.11%
2022/05/25	8	54.95	0	0.00	55.00	8	1,982	0.40%
2022/05/24	4	55.18	0	0.00	55.00	4	2,197	0.18%
2022/05/23	1	56.10	1	56.30	56.10	0	2,307	0.00%
2022/05/20	4	56.05	2	56.00	55.80	2	2,317	0.09%
2022/05/19	2	55.70	2	55.70	56.30	0	2,311	0.00%
2022/05/18	4	57.65	4	57.25	56.80	0	2,307	0.00%
2022/05/17	3	56.20	1	56.70	56.70	2	2,285	0.09%
2022/05/16	4	55.67	0	0.00	54.60	4	2,269	0.18%
2022/05/13	4	56.00	0	0.00	55.80	4	2,260	0.18%
2022/05/11	5	57.12	3	56.43	56.90	2	2,235	0.09%
2022/05/09	11	58.21	0	0.00	57.50	11	2,252	0.49%
2022/05/06	27	59.00	1	59.00	60.40	26	2,244	1.16%
2022/05/04	0	0.00	4	59.45	59.80	-4	2,296	-0.17%
2022/05/03	3	58.10	0	0.00	58.60	3	2,298	0.13%
2022/04/29	2	58.80	0	0.00	58.10	2	2,305	0.09%
2022/04/28	29	58.01	0	0.00	58.00	29	2,300	1.26%
2022/04/27	1	57.50	0	0.00	59.50	1	2,277	0.04%
2022/04/26	0	0.00	4	59.85	59.50	-4	2,261	-0.18%
2022/04/25	6	61.12	2	60.70	60.50	4	2,256	0.18%
2022/04/22	5	64.40	0	0.00	64.40	5	2,228	0.22%
2022/04/21	2	66.75	0	0.00	66.40	2	2,218	0.09%
2022/04/20	5	65.70	2	65.55	66.70	3	2,240	0.13%
2022/04/19	2	65.80	0	0.00	65.80	2	2,257	0.09%
2022/04/18	1	66.11	0	0.00	66.00	1	2,273	0.04%
2022/04/15	8	67.76	1	67.90	67.60	7	2,295	0.30%
2022/04/13	2	68.65	0	0.00	68.70	2	2,381	0.08%
2022/04/12	2	67.80	0	0.00	68.00	2	2,429	0.08%
2022/04/07	5	70.30	0	0.00	70.40	5	2,504	0.20%
2022/04/01	2	71.15	0	0.00	71.40	2	2,653	0.08%
2022/03/30	1	72.70	0	0.00	72.60	1	2,776	0.04%
2022/03/29	0	0.00	2	72.95	72.30	-2	2,965	-0.07%
2022/03/28	1	71.50	0	0.00	72.60	1	3,084	0.03%
2022/03/25	2	73.50	6	73.28	73.00	-4	3,130	-0.13%
2022/03/24	1	71.90	0	0.00	72.50	1	3,173	0.03%
2022/03/22	1	72.10	7	73.00	72.70	-6	3,236	-0.19%
2022/03/21	5	71.42	0	0.00	71.40	5	3,239	0.15%
2022/03/18	1	70.90	1	70.50	71.40	0	3,312	0.00%
2022/03/17	1	70.80	0	0.00	70.90	1	3,316	0.03%
2022/03/16	7	68.80	8	69.09	68.80	-1	3,351	-0.03%
2022/03/15	2	68.95	0	0.00	68.80	2	3,369	0.06%
2022/03/14	1	70.30	0.1	70.80	70.60	0.9	3,381	0.03%
2022/03/09	1	70.80	1	70.90	70.90	0	3,527	0.00%
2022/03/08	1	69.90	1	70.10	70.10	0	3,573	0.00%
2022/03/07	7	71.01	1	71.70	70.90	6	3,618	0.17%
2022/03/04	1	73.60	2	73.30	73.30	-1	3,643	-0.03%
2022/03/03	2	75.40	1	74.50	74.50	1	3,723	0.03%
2022/03/02	3	75.57	4	75.08	75.20	-1	3,791	-0.03%
2022/03/01	1	74.80	1.2	75.36	75.40	-0.2	3,833	0.00%
2022/02/25	12	75.42	9	75.34	75.00	3	3,886	0.08%
2022/02/24	11	74.64	19	74.74	74.20	-8	4,011	-0.20%
2022/02/23	6	73.18	6.1	73.74	74.20	-0.1	4,011	0.00%
2022/02/22	2	70.55	1	70.00	70.00	1	3,988	0.03%
2022/02/21	0	0.00	1	71.20	71.50	-1	4,158	-0.02%
2022/02/18	0	0.00	2	70.90	70.80	-2	4,337	-0.05%
2022/02/17	5	70.92	40	71.30	70.90	-35	5,207	-0.67%
2022/02/16	0.1	71.30	0	0.00	70.80	0.1	5,801	0.00%
2022/02/15	1	71.20	1	70.10	70.10	0	5,861	0.00%
2022/02/11	3.1	72.17	0	0.00	72.00	3.1	6,038	0.05%
2022/02/10	3.1	73.04	2	73.15	73.00	1	6,225	0.02%
2022/02/09	0.1	71.80	0	0.00	72.20	0.1	6,242	0.00%
2022/02/08	0	0.00	1	70.64	71.50	-1	6,346	-0.02%
2022/01/26	54	67.63	2	67.90	67.50	52	6,444	0.81%
2022/01/25	1.1	69.20	0	0.00	69.00	1.1	6,552	0.02%
2022/01/24	1	70.00	0	0.00	69.80	1	6,667	0.01%
2022/01/21	1.1	71.12	0	0.00	71.50	1.1	6,749	0.02%
2022/01/20	0.1	71.70	7	71.90	71.90	-7	6,844	-0.10%
2022/01/19	0.1	72.50	0	0.00	72.20	0.1	6,881	0.00%
2022/01/18	1	74.01	0	0.00	73.40	1	6,994	0.01%
2022/01/17	0	0.00	0	74.20	73.80	0	7,053	0.00%
2022/01/14	0	0.00	8	72.78	73.10	-8	7,114	-0.11%
2022/01/13	3	72.74	1	73.70	73.70	2	7,171	0.03%
2022/01/12	1.1	72.79	1	71.90	72.20	0.1	7,299	0.00%
2022/01/10	1	73.60	0	0.00	73.90	1	7,484	0.01%
2022/01/07	1	73.70	0	0.00	73.50	1	7,675	0.01%
2022/01/06	13.1	75.11	1	75.40	75.30	12.1	7,663	0.16%
2022/01/05	1	75.80	0	0.00	76.10	1	7,694	0.01%
2022/01/04	1	77.80	0	0.00	77.30	1	7,696	0.01%
2022/01/03	1	77.00	0	0.00	77.30	1	7,732	0.01%
2021/12/30	1	77.30	0	0.00	77.10	1	7,817	0.01%
2021/12/29	0.2	77.35	0	0.00	78.10	0.2	7,940	0.00%
2021/12/28	0	0.00	1	79.90	77.60	-1	8,059	-0.01%
2021/12/27	0	0.00	2	78.05	77.60	-2	8,168	-0.02%
2021/12/24	4	78.53	1	78.60	78.40	3	8,290	0.04%
2021/12/23	1	78.20	9	78.66	78.40	-8	8,387	-0.10%
2021/12/22	1	76.60	2.3	76.82	77.10	-1.3	8,527	-0.01%
2021/12/21	10	73.20	0	0.00	75.00	10	9,313	0.11%
2021/12/20	12.2	73.13	1	73.70	73.10	11.2	9,674	0.12%
2021/12/16	1	75.31	0	0.00	75.90	1	9,836	0.01%
2021/12/14	1.4	76.29	6	76.03	75.20	-4.7	9,905	-0.05%
2021/12/10	12.1	74.16	1	74.70	74.40	11.1	10,038	0.11%
2021/12/09	1	75.60	0	0.00	75.20	1	10,000	0.01%
2021/12/08	3.1	76.49	6	76.50	76.20	-2.9	10,010	-0.03%
2021/12/07	3.3	77.52	2.3	77.63	76.60	1	10,001	0.01%
2021/12/06	2	75.70	1	76.50	76.00	1	10,060	0.01%
2021/12/03	7	76.23	35	76.32	76.60	-28	10,082	-0.28%
2021/12/02	4.2	75.54	11	75.77	75.50	-6.8	10,112	-0.07%
2021/12/01	10	75.33	3	75.40	75.30	7	10,105	0.07%
2021/11/30	4	77.23	4	77.40	76.90	0	10,062	0.00%
2021/11/29	22.1	75.58	11	74.95	76.30	11.1	10,057	0.11%
2021/11/26	9	76.70	1	76.80	75.90	8	9,995	0.08%
2021/11/25	12	78.86	27	78.97	78.70	-15	9,949	-0.15%
2021/11/24	0	80.00	1	78.60	79.70	-1	9,979	-0.01%
2021/11/23	6.1	79.09	1	79.00	78.80	5.1	10,081	0.05%
2021/11/22	38	81.93	5	80.93	83.00	33	9,931	0.33%
2021/11/19	12	79.55	3.1	79.44	79.10	8.9	9,795	0.09%
2021/11/18	27.2	78.12	26	78.64	78.10	1.2	9,812	0.01%
2021/11/17	14	80.41	7	80.91	79.80	7	9,727	0.07%
2021/11/16	86.2	84.94	41	83.81	80.50	45.2	9,651	0.47%
2021/11/15	12	80.17	58	82.42	83.90	-46	8,911	-0.52%
2021/11/12	11	76.40	12	76.01	76.30	-1	8,640	-0.01%
2021/11/11	1	75.40	0	0.00	75.40	1	8,744	0.01%
2021/11/10	15	76.05	2	76.05	76.10	13	8,994	0.14%
2021/11/09	7	76.21	39.1	75.88	77.00	-32.1	9,006	-0.36%
2021/11/08	2	75.00	1	75.50	74.00	1	8,860	0.01%
2021/11/05	33.1	74.41	13	76.27	74.50	20.1	8,942	0.22%
2021/11/04	9	76.46	8	76.37	75.20	1	8,981	0.01%
2021/11/03	1	75.20	6	75.00	74.80	-5	9,139	-0.05%
2021/11/02	30	74.61	20	75.33	73.80	10	9,260	0.11%
2021/11/01	7	75.97	8.1	76.62	76.90	-1.1	9,253	-0.01%
2021/10/29	1.1	73.95	11.1	74.89	74.70	-10	9,759	-0.10%
2021/10/28	33	73.02	26	74.50	72.60	7	10,246	0.07%
2021/10/27	2	75.15	0	0.00	75.40	2	10,312	0.02%
2021/10/26	0.1	75.30	3.1	76.66	74.70	-3	10,317	-0.03%
2021/10/25	1	74.51	7.1	75.83	75.70	-6	10,226	-0.06%
2021/10/22	10.1	74.30	14	73.94	74.20	-4	10,271	-0.04%
2021/10/21	11	73.92	10	74.87	73.10	1	10,293	0.01%
2021/10/20	3.1	75.32	7	75.24	74.70	-4	10,274	-0.04%
2021/10/19	11	74.00	7	73.53	74.20	4	10,319	0.04%
2021/10/18	16	72.94	19	73.42	74.00	-3	10,566	-0.03%
2021/10/15	4	72.73	15.2	72.76	73.40	-11.2	10,569	-0.11%
2021/10/14	4.1	66.82	1	66.90	68.20	3.1	10,520	0.03%
2021/10/13	9	67.56	2	66.60	66.50	7	10,558	0.07%
2021/10/12	6	69.62	3	69.50	69.10	3	10,571	0.03%
2021/10/08	9.1	71.16	10	71.28	71.00	-0.9	10,617	-0.01%
2021/10/07	10	70.12	13	69.93	70.20	-3	10,683	-0.03%
2021/10/06	4	69.18	11	69.45	67.90	-7	11,044	-0.06%
2021/10/05	15	66.33	8	66.60	67.60	7	11,074	0.06%
2021/10/04	43	67.80	8.1	67.64	66.00	34.9	11,062	0.32%
2021/10/01	27	71.24	15	73.27	71.10	12	10,969	0.11%
2021/09/30	33	75.24	31	75.23	75.40	2	10,879	0.02%
2021/09/29	30	76.42	15	76.93	73.90	15	10,816	0.14%
2021/09/28	40	82.18	56	82.48	80.20	-16	10,680	-0.15%
2021/09/27	4.1	78.24	24	78.64	79.90	-19.9	9,841	-0.20%
2021/09/24	1.1	75.89	14	75.26	75.70	-13	9,525	-0.14%
2021/09/23	0	0.00	3	72.87	73.00	-3	9,417	-0.03%
2021/09/22	1	71.60	1	71.40	71.50	0	9,438	0.00%
2021/09/17	3	72.80	6	73.18	73.50	-3	9,470	-0.03%
2021/09/16	10	72.50	21	72.20	72.60	-11	9,454	-0.12%
2021/09/15	24	72.10	23	71.79	71.50	1	9,509	0.01%
2021/09/13	4	72.53	3	73.30	71.70	1	9,632	0.01%
2021/09/10	5	72.00	2	72.40	72.70	3	9,877	0.03%
2021/09/09	22	72.15	21	72.18	72.20	1	10,071	0.01%
2021/09/08	6	70.57	0	0.00	69.60	6	10,401	0.06%
2021/09/07	7	69.73	5	69.78	70.30	2	11,177	0.02%
2021/09/06	2	72.20	5	72.26	71.30	-3	11,699	-0.03%
2021/09/03	0	0.00	3	72.53	72.10	-3	11,964	-0.03%
2021/09/02	3	72.63	31	73.89	71.90	-28	12,347	-0.23%
2021/09/01	1	73.30	1	73.50	73.70	0	12,590	0.00%
2021/08/31	2	72.95	1	72.60	72.80	1	12,590	0.01%
2021/08/30	6	74.25	0	0.00	73.40	6	12,648	0.05%
2021/08/27	5	73.38	11	73.65	73.70	-6	12,604	-0.05%
2021/08/26	6	71.08	9	71.60	71.70	-3	12,512	-0.02%
2021/08/25	14	69.79	12	69.67	70.50	2	12,632	0.02%
2021/08/24	6	71.15	3	70.57	70.00	3	12,652	0.02%
2021/08/23	3	71.00	8	71.48	71.50	-5	12,669	-0.04%
2021/08/20	16	68.89	1	70.30	68.20	15	12,712	0.12%
2021/08/19	23	70.30	4	70.28	69.30	19	12,867	0.15%
2021/08/18	21	71.82	9	72.87	73.90	12	12,851	0.09%
2021/08/17	15	75.26	15.1	76.38	73.80	-0.1	12,837	0.00%
2021/08/16	61.1	75.75	1	74.80	74.90	60.1	12,983	0.46%
2021/08/13	10	81.31	4	83.40	82.90	6	12,988	0.05%
2021/08/12	3	84.40	3	84.03	84.30	0	13,191	0.00%
2021/08/11	52	85.15	24	84.65	84.50	28	13,585	0.21%
2021/08/10	25	85.06	32	84.89	85.40	-7	13,665	-0.05%
2021/08/09	41	86.99	43	86.60	84.10	-2	13,730	-0.01%
2021/08/06	26	88.23	41.1	88.12	88.00	-15.1	13,816	-0.11%
2021/08/05	19.1	87.68	28	88.61	87.30	-8.9	13,821	-0.06%
2021/08/04	70	88.40	80.1	88.42	89.10	-10.1	14,081	-0.07%
2021/08/03	30.1	86.20	77.1	86.59	87.50	-46.9	13,658	-0.34%
2021/08/02	21	83.06	37.1	82.85	83.30	-16.1	13,151	-0.12%
2021/07/30	15	79.28	16	79.49	79.10	-1	13,152	-0.01%
2021/07/29	11.1	77.91	10	78.16	78.60	1.1	13,389	0.01%
2021/07/28	5	78.88	9	77.97	77.80	-4	13,621	-0.03%
2021/07/27	40	82.07	21	82.38	80.00	19	13,719	0.14%
2021/07/26	12.1	81.10	1	82.00	81.20	11.1	13,875	0.08%
2021/07/23	14	83.00	3.1	81.99	82.10	11	13,994	0.08%
2021/07/22	3.1	79.15	19	81.56	81.40	-15.9	13,930	-0.11%
2021/07/21	12.1	77.23	6	77.88	75.90	6.1	13,746	0.04%
2021/07/20	16	78.17	2	77.35	76.90	14	13,750	0.10%
2021/07/19	27	80.37	2	81.10	80.50	25	13,833	0.18%
2021/07/16	3.2	81.76	6	82.47	81.40	-2.9	14,247	-0.02%
2021/07/15	23	81.33	22	81.54	81.70	1	14,505	0.01%
2021/07/14	17	82.44	18	83.55	82.50	-1	14,695	-0.01%
2021/07/13	18	86.66	20	85.86	83.70	-2	14,884	-0.01%
2021/07/12	11	84.01	4	83.48	83.20	7	14,678	0.05%
2021/07/09	3	84.63	15	83.79	84.50	-12	14,692	-0.08%
2021/07/08	10.2	83.46	8	83.36	83.20	2.2	14,792	0.01%
2021/07/07	9	83.22	8	83.09	82.80	1	14,932	0.01%
2021/07/06	14	83.94	6	83.27	83.00	8	15,022	0.05%
2021/07/05	8	84.50	39	84.95	85.10	-31	15,176	-0.20%
2021/07/02	12	80.61	1	80.60	82.00	11	15,175	0.07%
2021/07/01	16	81.43	13	80.80	80.70	3	15,341	0.02%
2021/06/30	13	81.54	1	81.40	81.50	12	15,632	0.08%
2021/06/29	8	83.62	3	84.33	82.80	5	15,724	0.03%
2021/06/28	4	83.08	6	83.90	84.80	-2	16,256	-0.01%
2021/06/25	13	83.60	23	83.55	82.70	-10	16,444	-0.06%
2021/06/24	26	84.37	11.2	83.57	83.50	14.9	16,969	0.09%
2021/06/23	9.1	83.78	12.2	84.74	84.80	-3.2	17,087	-0.02%
2021/06/22	22.1	83.09	25	82.90	83.00	-2.9	17,247	-0.02%
2021/06/21	47.2	83.37	17	82.57	82.40	30.2	17,979	0.17%
2021/06/18	22.1	88.05	16	87.75	87.60	6.1	18,581	0.03%
2021/06/17	48	90.57	32	89.10	88.90	16	18,730	0.09%
2021/06/16	77.4	89.95	77.1	89.67	88.90	0.4	18,628	0.00%
2021/06/15	56.2	86.92	76	87.54	86.20	-19.8	18,381	-0.11%
2021/06/11	19.2	82.97	17	83.45	82.60	2.2	18,677	0.01%
2021/06/10	18.3	80.42	26	81.73	82.50	-7.8	18,508	-0.04%
2021/06/09	14	80.44	28	78.81	80.30	-14	18,181	-0.08%
2021/06/08	1	76.10	0	0.00	77.00	1	17,994	0.01%
2021/06/07	5	77.06	1	76.50	76.40	4	18,105	0.02%
2021/06/04	5	76.06	0	0.00	76.20	5	18,079	0.03%
2021/06/03	16	76.60	4	76.68	76.80	12	18,237	0.07%
2021/06/02	28	76.63	0	0.00	76.10	28	18,457	0.15%
2021/06/01	16	80.69	9	80.21	79.50	7	18,353	0.04%
2021/05/28	11	81.33	18	81.99	80.90	-7	18,411	-0.04%
2021/05/27	22	80.84	38	81.08	81.30	-16	18,468	-0.09%
2021/05/26	1	78.50	2	78.00	80.00	-1	18,319	-0.01%
2021/05/25	18	80.08	9	80.35	78.50	9	18,359	0.05%
2021/05/24	24	78.50	49	77.71	78.20	-25	18,270	-0.14%
2021/05/21	10	76.23	12	76.00	75.50	-2	18,138	-0.01%
2021/05/20	39	75.02	26	76.82	74.00	13	18,249	0.07%
2021/05/19	26	75.75	69	76.97	78.60	-43	18,154	-0.24%
2021/05/18	29	70.33	28	71.37	71.80	1	18,103	0.01%
2021/05/17	9	70.22	12	69.34	66.50	-3	18,788	-0.02%
2021/05/14	11	72.47	19	73.08	73.80	-8	20,041	-0.04%
2021/05/13	14	67.16	29	66.48	68.10	-15	19,889	-0.08%
2021/05/12	41	69.89	39	67.33	65.70	2	19,943	0.01%
2021/05/11	29	72.52	28	70.86	70.00	1	20,097	0.00%
2021/05/10	12	72.15	7	71.44	71.40	5	20,196	0.02%
2021/05/07	20	72.22	21.1	71.88	72.10	-1	20,804	-0.01%
2021/05/06	30.1	72.72	37	73.83	73.50	-6.9	20,847	-0.03%
2021/05/05	24	70.81	32	70.90	70.20	-8	20,768	-0.04%
2021/05/04	36	69.32	23.1	68.22	67.30	13	21,129	0.06%
2021/05/03	65	75.51	4	75.02	74.70	61	21,321	0.29%
2021/04/29	5	82.34	19	82.91	83.00	-14	21,377	-0.07%
2021/04/28	40.1	81.40	15	80.81	80.00	25.1	21,438	0.12%
2021/04/27	19	82.32	15	82.21	81.80	4	21,401	0.02%
2021/04/26	26	82.11	14	81.86	81.10	12	21,350	0.06%
2021/04/23	20	86.94	7	86.10	82.80	13	21,429	0.06%
2021/04/22	35.3	87.08	49	86.69	85.20	-13.7	21,344	-0.06%
2021/04/21	9.4	83.69	21	84.14	84.30	-11.6	20,986	-0.06%
2021/04/20	12.3	82.35	14	82.56	81.30	-1.7	20,862	-0.01%
2021/04/19	6.1	79.57	31	80.89	80.10	-25	20,734	-0.12%
2021/04/16	32	78.85	22.1	78.95	77.80	9.9	20,537	0.05%
2021/04/15	1	76.30	15	77.18	78.00	-14	20,348	-0.07%
2021/04/14	21	74.27	13.1	74.60	75.30	7.9	20,297	0.04%
2021/04/13	27	74.75	10	76.10	74.00	17	20,402	0.08%
2021/04/12	18	77.29	5	78.28	76.40	13	20,581	0.06%
2021/04/09	18	80.37	8	80.70	79.00	10	20,588	0.05%
2021/04/08	8	79.08	4	80.45	79.80	4	20,616	0.02%
2021/04/07	11	79.34	4	79.20	79.50	7	20,634	0.03%
2021/04/06	29	80.64	35	79.07	81.10	-6	20,773	-0.03%
2021/04/01	3	76.63	2	76.60	75.50	1	21,171	0.00%
2021/03/31	31	75.97	30	76.62	75.80	1	21,598	0.00%
2021/03/30	22	73.00	22.3	73.75	73.10	-0.3	22,568	0.00%
2021/03/29	33.1	72.47	58	72.93	72.40	-24.9	22,798	-0.11%
2021/03/26	44	69.52	20	68.97	69.00	24	22,533	0.11%
2021/03/25	29	68.58	31	69.01	68.00	-2	22,491	-0.01%
2021/03/24	47	70.49	39	71.46	70.20	8	22,209	0.04%
2021/03/23	13	69.25	31	68.95	70.80	-18	21,339	-0.08%
2021/03/22	20	65.26	16	65.43	65.30	4	20,493	0.02%
2021/03/19	13	64.29	8	63.76	63.40	5	20,159	0.02%
2021/03/18	19	63.82	21	64.83	63.10	-2	19,809	-0.01%
2021/03/17	56	63.71	61	63.24	64.60	-5	19,342	-0.03%
2021/03/16	9	60.24	24	60.40	60.30	-15	18,592	-0.08%
2021/03/15	0	0.00	1	59.10	59.60	-1	18,506	-0.01%
2021/03/12	3	58.80	4	59.88	58.60	-1	18,490	-0.01%
2021/03/11	5	59.60	11	59.76	59.90	-6	18,523	-0.03%
2021/03/10	1	57.20	1	57.60	57.60	0	18,503	0.00%
2021/03/09	12	57.81	12	56.78	56.90	0	18,499	0.00%
2021/03/08	4	58.43	9	59.61	58.40	-5	18,414	-0.03%
2021/03/05	2	55.45	3	56.13	56.40	-1	18,256	-0.01%
2021/03/04	8	56.54	6	56.93	56.40	2	18,282	0.01%
2021/03/03	13	57.17	15	58.13	58.40	-2	18,247	-0.01%
2021/03/02	23	59.28	20	57.20	57.20	3	18,591	0.02%
2021/02/26	1	58.00	2	59.00	59.30	-1	18,657	-0.01%
2021/02/25	13	59.44	5	59.04	58.70	8	18,873	0.04%
2021/02/24	30	59.78	15	59.30	58.50	15	18,808	0.08%
2021/02/23	44	60.96	43	60.84	60.80	1	18,742	0.01%
2021/02/22	50	62.44	63	62.22	61.50	-13	18,702	-0.07%
2021/02/19	24	60.38	26	61.06	61.40	-2	18,460	-0.01%
2021/02/18	31	60.97	18.1	60.98	60.60	12.9	18,605	0.07%
2021/02/17	44.1	61.13	59	62.05	62.50	-14.9	19,117	-0.08%
2021/02/05	84	57.05	84	57.67	57.90	0	18,671	0.00%
2021/02/04	16	54.15	18	54.51	54.00	-2	17,802	-0.01%
2021/02/03	43	54.43	43	53.90	53.60	0	17,791	0.00%
2021/02/02	51	54.02	63.3	54.91	55.20	-12.3	17,572	-0.07%
2021/02/01	24	53.02	34	53.26	53.70	-10	17,009	-0.06%
2021/01/29	48	54.24	37	53.26	51.90	11	16,705	0.07%
2021/01/28	9	54.18	44	54.62	52.80	-35	15,996	-0.22%
2021/01/27	37	54.10	44	54.25	53.80	-7	15,772	-0.04%
2021/01/26	30	55.20	28	55.13	54.10	2	15,546	0.01%
2021/01/25	24	52.67	57	53.86	54.00	-33	14,918	-0.22%
2021/01/22	37	50.12	29	51.54	52.10	8	14,523	0.06%
2021/01/21	5	49.16	21	49.51	50.50	-16	14,213	-0.11%
2021/01/20	28	46.67	31	47.06	46.90	-3	13,985	-0.02%
2021/01/19	63	48.61	23	47.96	47.95	40	13,887	0.29%
2021/01/18	36	48.59	27	48.04	48.10	9	13,843	0.07%
2021/01/15	26	50.92	10	50.40	50.10	16	13,596	0.12%
2021/01/14	15	51.93	15	52.37	52.50	0	13,422	0.00%
2021/01/13	10	52.27	82	52.01	53.20	-72	13,293	-0.54%
2021/01/12	7	50.70	5	50.62	50.40	2	13,148	0.02%
2021/01/11	14	52.41	12.3	52.51	52.60	1.7	12,997	0.01%
2021/01/08	4	52.43	6	52.46	52.50	-2	12,869	-0.02%
2021/01/07	7	52.41	11.2	52.43	52.60	-4.2	12,778	-0.03%
2021/01/06	19	53.45	13	52.71	51.40	6	12,634	0.05%
2021/01/05	32	55.14	18	54.73	53.40	14	12,302	0.11%
2021/01/04	8	52.70	4	52.50	52.70	4	11,872	0.03%
2020/12/31	11	52.59	13	53.43	53.30	-2	11,712	-0.02%
2020/12/30	3	52.97	11	52.92	52.90	-8	11,421	-0.07%
2020/12/29	19	54.22	20.4	54.11	54.60	-1.4	11,222	-0.01%
2020/12/28	45	54.65	81	54.22	55.50	-36	10,862	-0.33%
2020/12/25	25	52.97	30	52.88	51.80	-5	10,069	-0.05%
2020/12/24	70.2	51.20	70.1	51.64	51.50	0.1	9,435	0.00%
2020/12/23	0	0.00	30	48.79	48.80	-30	7,858	-0.38%
2020/12/22	21	45.06	22	45.93	44.40	-1	7,373	-0.01%
2020/12/21	14	44.16	11	44.89	45.10	3	7,047	0.04%
2020/12/18	0.1	43.40	0	0.00	43.45	0.1	6,902	0.00%
2020/12/17	1.2	42.59	4	43.15	43.25	-2.8	6,888	-0.04%
2020/12/16	4	43.11	3	42.72	42.85	1	6,903	0.01%
2020/12/15	1.1	42.73	0	0.00	41.90	1.1	6,927	0.02%
2020/12/11	8	42.21	5	42.47	42.50	3	6,994	0.04%
2020/12/10	10	43.83	9	43.73	43.30	1	6,923	0.01%
2020/12/09	6	44.92	5	45.02	44.70	1	6,787	0.01%
2020/12/08	3	44.70	2	45.03	45.25	1	6,732	0.01%
2020/12/07	7	46.09	0.3	45.60	44.85	6.7	6,676	0.10%
2020/12/04	3	46.12	17.2	46.07	46.20	-14.2	6,565	-0.22%
2020/12/03	19	45.80	6	45.70	45.20	13	6,440	0.20%
2020/12/02	10	45.30	3	45.70	45.50	7	6,364	0.11%
2020/12/01	8.5	44.84	6	45.02	44.95	2.5	6,252	0.04%
2020/11/30	2	46.10	2	46.25	45.85	0	6,096	0.00%
2020/11/27	0	0.00	14	46.19	46.05	-14	5,956	-0.24%
2020/11/26	4	46.40	23	47.20	46.50	-19	5,867	-0.32%
2020/11/25	10.1	45.16	13	45.74	46.00	-2.9	5,354	-0.05%
2020/11/24	9	45.41	6	45.04	44.45	3	5,108	0.06%
2020/11/23	15	44.81	1	44.60	44.40	14	4,777	0.29%
2020/11/20	14	44.81	0	0.00	44.45	14	4,694	0.30%
2020/11/19	1	44.65	3	45.10	45.20	-2	4,544	-0.04%
2020/11/18	10	44.96	13	44.93	45.00	-3	4,419	-0.07%
2020/11/17	2	45.40	18	44.99	44.50	-16	4,216	-0.38%
2020/11/16	21	44.97	36	45.19	44.50	-15	3,939	-0.38%
2020/11/13	17	42.73	24	42.87	42.90	-7	3,069	-0.23%
2020/11/12	61	42.01	63	42.14	41.90	-2	2,611	-0.08%
2020/11/11	2	40.03	9	39.64	40.70	-7	2,016	-0.35%
2020/11/10	0	0.00	1	38.60	38.85	-1	1,876	-0.05%
2020/11/09	2	38.58	0	0.00	38.55	2	1,881	0.11%
2020/11/06	1	38.60	0	0.00	38.50	1	1,890	0.05%
2020/11/05	1	38.65	0	0.00	38.70	1	1,910	0.05%
2020/11/04	0	0.00	3	38.73	38.70	-3	1,921	-0.16%
2020/10/30	0	0.00	3	38.63	38.30	-3	2,010	-0.15%
2020/10/28	5	38.40	1	38.55	38.35	4	2,055	0.19%
2020/10/27	0	0.00	2	38.90	38.80	-2	2,088	-0.10%
2020/10/26	3	39.03	5	38.85	38.70	-2	2,222	-0.09%
2020/10/23	1	38.10	1	38.10	38.20	0	2,189	0.00%
2020/10/22	1	37.95	0	0.00	37.90	1	2,238	0.04%
2020/10/21	0	0.00	10	38.25	37.95	-10	2,274	-0.44%
2020/10/20	3	38.42	1	38.25	38.10	2	2,295	0.09%
2020/10/19	11	37.40	0	0.00	37.40	11	2,281	0.48%
2020/10/15	1	37.15	0	0.00	37.15	1	2,325	0.04%
2020/10/14	5	37.05	0	0.00	37.30	5	2,352	0.21%
2020/10/12	1	36.50	0	0.00	36.45	1	2,386	0.04%
2020/10/05	0	0.00	2	37.35	37.10	-2	2,534	-0.08%
2020/09/23	2	37.80	0	0.00	37.75	2	2,956	0.07%
2020/09/22	0	0.00	10	38.20	38.20	-10	2,992	-0.33%
2020/09/21	11	39.28	0	0.00	38.70	11	3,083	0.36%
2020/09/18	0	0.00	4	40.48	39.30	-4	3,137	-0.13%
2020/09/17	1	40.55	9	40.84	40.60	-8	3,125	-0.26%
2020/09/16	1	39.70	14	39.77	39.70	-13	3,050	-0.43%
2020/09/15	0	0.00	3	39.60	39.40	-3	3,060	-0.10%
2020/09/14	0	0.00	1	39.00	39.10	-1	3,074	-0.03%
2020/09/11	0	0.00	1	38.25	38.50	-1	3,163	-0.03%
2020/09/10	4	39.25	2	38.65	38.50	2	3,264	0.06%
2020/09/09	1	38.80	0	0.00	39.00	1	3,282	0.03%
2020/09/08	3	38.03	3	38.00	38.15	0	3,281	0.00%
2020/09/07	0	0.00	3	37.88	37.65	-3	3,318	-0.09%
2020/09/04	1	38.00	1	37.90	37.95	0	3,412	0.00%
2020/09/03	9	38.32	2	38.35	38.30	7	3,473	0.20%
2020/09/02	0	0.00	6	38.10	37.85	-6	3,506	-0.17%
2020/08/31	0	0.00	5	38.10	38.00	-5	3,640	-0.14%
2020/08/25	5	38.40	2	38.80	38.40	3	3,846	0.08%
2020/08/24	0	0.00	1	38.00	38.20	-1	3,868	-0.03%
2020/08/21	5	36.57	0	0.00	37.00	5	3,954	0.13%
2020/08/20	3	36.65	0	0.00	36.05	3	4,025	0.07%
2020/08/19	3	39.37	1	39.50	38.90	2	4,079	0.05%
2020/08/18	0	0.00	3	39.08	39.05	-3	4,106	-0.07%
2020/08/14	2	39.10	1	39.20	39.15	1	4,210	0.02%
2020/08/13	2	39.35	1	39.15	39.05	1	4,247	0.02%
2020/08/12	2	39.40	5	39.30	39.35	-3	4,324	-0.07%
2020/08/07	3	40.05	3	40.37	40.10	0	4,745	0.00%
2020/08/06	1	41.25	4	41.16	40.75	-3	4,823	-0.06%
2020/08/05	1	41.20	8	41.30	41.20	-7	5,014	-0.14%
2020/08/04	0	0.00	4	41.29	41.25	-4	5,361	-0.07%
2020/08/03	0	0.00	6	40.73	40.85	-6	5,506	-0.11%
2020/07/31	1	41.10	26	41.02	41.15	-25	5,644	-0.44%
2020/07/30	13	40.90	19	40.83	40.90	-6	5,952	-0.10%
2020/07/29	3	39.27	1	39.15	39.10	2	6,042	0.03%
2020/07/28	0	0.00	1	39.05	38.50	-1	6,369	-0.02%
2020/07/27	2	39.50	20	40.15	39.80	-18	6,722	-0.27%
2020/07/24	0	0.00	7	40.29	40.05	-7	6,856	-0.10%
2020/07/23	1	40.85	1	41.00	40.85	0	6,857	0.00%
2020/07/22	3	40.60	3	40.35	40.35	0	6,847	0.00%
2020/07/21	12	40.45	2	40.50	40.25	10	6,835	0.15%
2020/07/20	3	39.35	0	0.00	39.80	3	6,826	0.04%
2020/07/17	10	39.75	1	39.60	39.70	9	6,825	0.13%
2020/07/16	1	40.45	1	40.10	40.10	0	6,830	0.00%
2020/07/15	3	40.37	5	41.00	40.30	-2	6,823	-0.03%
2020/07/14	6	41.24	2	40.90	40.60	4	6,846	0.06%
2020/07/10	3	40.38	7	40.45	40.10	-4	6,865	-0.06%
2020/07/09	0	0.00	2	41.30	41.20	-2	6,897	-0.03%
2020/07/08	0	0.00	9	41.96	41.70	-9	6,989	-0.13%
2020/07/07	8	41.97	17	41.91	42.00	-9	6,965	-0.13%
2020/07/06	21	41.97	9	41.54	41.75	12	6,931	0.17%
2020/07/03	7	40.90	6	40.85	40.90	1	6,929	0.01%
2020/07/02	13	41.16	0	0.00	41.15	13	6,967	0.19%
2020/07/01	3	41.72	4	41.95	41.65	-1	6,887	-0.01%
2020/06/30	9	41.63	2	41.73	41.85	7	6,845	0.10%
2020/06/29	12	42.99	3	42.85	42.90	9	6,765	0.13%
2020/06/24	3	42.92	6	43.00	42.85	-3	6,669	-0.04%
2020/06/23	1	43.10	1	42.65	42.70	0	6,670	0.00%
2020/06/22	3	42.80	7	42.64	42.45	-4	6,647	-0.06%
2020/06/19	3	42.70	5	42.94	42.85	-2	6,669	-0.03%
2020/06/18	12	42.96	7	42.99	42.85	5	6,667	0.07%
2020/06/17	5	42.79	12	42.71	42.95	-7	6,597	-0.11%
2020/06/16	3	41.98	4	41.83	42.00	-1	6,551	-0.02%
2020/06/15	2	41.60	12	41.66	41.20	-10	6,618	-0.15%
2020/06/12	7	39.46	3	40.75	41.50	4	6,634	0.06%
2020/06/11	11	42.16	2	41.05	40.90	9	6,651	0.14%
2020/06/09	5	42.34	3	42.90	42.30	2	6,697	0.03%
2020/06/08	1	42.80	1	43.15	42.25	0	6,808	0.00%
2020/06/05	3	42.62	1	42.60	42.65	2	6,766	0.03%
2020/06/04	8	42.48	6	42.48	42.65	2	6,762	0.03%
2020/06/03	1	41.90	0	0.00	41.90	1	6,728	0.01%
2020/05/29	1	40.90	2	40.80	40.95	-1	6,863	-0.01%
2020/05/28	5	41.48	1	40.60	40.60	4	6,904	0.06%
2020/05/27	6	41.96	8	42.32	41.85	-2	6,848	-0.03%
2020/05/26	6	41.67	33	41.75	42.25	-27	6,841	-0.39%
2020/05/25	7	41.08	2	40.70	41.55	5	6,753	0.07%
2020/05/22	32	41.63	1	41.55	41.15	31	6,717	0.46%
2020/05/21	1	41.85	3	41.47	41.90	-2	6,697	-0.03%
2020/05/20	9	41.14	10	41.25	40.95	-1	6,702	-0.01%
2020/05/19	7	41.48	1	41.65	41.85	6	6,669	0.09%
2020/05/18	28	40.25	15	40.75	40.20	13	6,592	0.20%
2020/05/15	9	42.20	3	42.02	41.90	6	6,449	0.09%
2020/05/14	20	41.94	3	42.70	41.30	17	6,348	0.27%
2020/05/13	2	42.95	2	43.13	42.95	0	6,213	0.00%
2020/05/12	21	43.89	8	44.44	43.70	13	6,141	0.21%
2020/05/11	7	44.30	17	44.52	44.20	-10	5,978	-0.17%
2020/05/08	5	42.57	16	42.92	42.30	-11	5,640	-0.20%
2020/05/07	10	42.53	2	42.78	42.30	8	5,486	0.15%
2020/05/06	5	42.32	24	42.33	41.75	-19	5,362	-0.35%
2020/05/05	13	41.03	14	40.51	40.80	-1	5,071	-0.02%
2020/05/04	14	40.50	8	41.03	41.50	6	4,899	0.12%
2020/04/30	17	39.24	16	39.86	40.50	1	4,660	0.02%
2020/04/29	12	36.65	9	36.73	36.85	3	4,394	0.07%
2020/04/27	0	0.00	3	35.28	35.25	-3	4,465	-0.07%
2020/04/23	0	0.00	7	34.50	34.60	-7	4,462	-0.16%
2020/04/22	1	33.10	0	0.00	34.05	1	4,453	0.02%
2020/04/21	7	34.04	3	34.27	33.60	4	4,466	0.09%
2020/04/20	1	35.10	0	0.00	34.90	1	4,514	0.02%
2020/04/17	2	34.78	1	35.55	34.75	1	4,584	0.02%
2020/04/16	3	35.20	3	35.20	35.15	0	4,539	0.00%
2020/04/15	2	35.48	6	35.18	35.20	-4	4,612	-0.09%
2020/04/14	5	35.18	5	35.42	35.40	0	4,612	0.00%
2020/04/13	11	34.86	5	34.78	34.80	6	4,589	0.13%
2020/04/09	4	33.00	2	33.18	33.00	2	4,571	0.04%
2020/04/08	4	33.45	3	33.08	33.50	1	4,574	0.02%
2020/04/07	4	31.98	5	31.48	32.90	-1	4,500	-0.02%
2020/04/01	1	30.00	0	0.00	30.30	1	4,431	0.02%
2020/03/31	5	30.45	2	30.30	29.80	3	4,456	0.07%
2020/03/27	0	0.00	1	30.50	30.20	-1	4,543	-0.02%
2020/03/26	0	0.00	13	29.55	29.70	-13	4,546	-0.29%
2020/03/25	3	29.82	2	29.75	29.70	1	4,561	0.02%
2020/03/24	4	28.35	1	28.20	28.25	3	4,573	0.07%
2020/03/20	22	28.60	1	28.70	28.60	21	5,173	0.41%
2020/03/19	1	26.55	11	27.77	26.45	-10	5,391	-0.19%
2020/03/18	1	30.00	1	30.80	29.35	0	5,436	0.00%
2020/03/17	6	29.93	0	0.00	29.90	6	5,549	0.11%
2020/03/16	4	32.28	2	32.30	31.00	2	5,561	0.04%
2020/03/13	7	30.90	2	31.68	31.95	5	5,565	0.09%
2020/03/12	2	34.25	15	35.34	34.30	-13	5,506	-0.24%
2020/03/11	1	38.05	0	0.00	38.05	1	5,468	0.02%
2020/03/10	5	37.80	7	38.01	38.55	-2	5,761	-0.03%
2020/03/09	5	38.87	16	38.14	38.00	-11	5,901	-0.19%
2020/03/06	2	39.90	7	39.75	39.70	-5	5,920	-0.08%
2020/03/05	2	39.28	13	39.46	39.65	-11	6,003	-0.18%
2020/03/03	8	38.23	0	0.00	38.30	8	6,684	0.12%
2020/03/02	4	36.70	0	0.00	36.25	4	6,716	0.06%
2020/02/27	2	37.50	9	38.80	37.00	-7	6,860	-0.10%
2020/02/26	1	39.40	1	39.20	39.30	0	6,803	0.00%
2020/02/25	0	0.00	11	38.14	38.90	-11	6,761	-0.16%
2020/02/24	0	39.20	0	0.00	39.15	0	6,759	0.00%
2020/02/21	0	0.00	1	38.90	38.95	-1	6,745	-0.01%
2020/02/19	1	38.25	0	0.00	38.25	1	6,673	0.01%
2020/02/18	0	0.00	8	38.59	38.05	-8	6,686	-0.12%
2020/02/17	10	38.60	0	0.00	38.60	10	6,701	0.15%
2020/02/14	1	38.20	2	38.08	38.00	-1	6,672	-0.01%
2020/02/13	2	38.30	0	0.00	37.70	2	6,723	0.03%
2020/02/12	8	38.20	0	0.00	38.30	8	6,714	0.12%
2020/02/11	0	37.65	0	0.00	37.65	0	6,756	0.00%
2020/02/10	6	35.48	0	0.00	36.60	6	6,972	0.09%
2020/02/07	3	36.35	1	36.50	36.35	2	7,364	0.03%
2020/02/06	1	37.10	0	0.00	37.10	1	7,746	0.01%
2020/02/05	4	35.63	1	35.75	35.85	3	7,741	0.04%
2020/02/04	5	34.82	6	34.38	35.95	-1	7,703	-0.01%
2020/02/03	7	33.47	26	33.43	33.40	-19	7,678	-0.25%
2020/01/31	7	36.30	0	0.00	36.45	7	7,587	0.09%
2020/01/30	17	38.80	10	39.10	38.45	7	7,532	0.09%
2020/01/20	1	43.00	0	0.00	42.70	1	7,534	0.01%
2020/01/17	1	43.10	0	0.00	43.00	1	7,589	0.01%
2020/01/15	32	43.92	0	0.00	43.35	32	7,873	0.41%
2020/01/14	0	0.00	7	43.89	43.75	-7	8,146	-0.09%
2020/01/13	1	43.10	3	43.42	43.40	-2	8,108	-0.02%
2020/01/09	4	42.74	0	0.00	42.40	4	8,088	0.05%
2020/01/08	1	42.50	0	0.00	43.15	1	8,102	0.01%
2020/01/07	7	42.88	8	42.89	43.10	-1	8,246	-0.01%
2020/01/06	3	42.85	5	43.10	42.80	-2	8,254	-0.02%
2020/01/03	5	42.60	6	43.00	42.80	-1	8,271	-0.01%
2020/01/02	1	43.10	0	0.00	43.10	1	8,253	0.01%
2019/12/31	1	42.65	0	0.00	42.55	1	8,331	0.01%
2019/12/30	1	42.50	1	42.75	42.55	0	8,401	0.00%
2019/12/27	1	42.35	1	42.50	42.35	0	8,440	0.00%
2019/12/26	1	42.65	1	42.50	42.20	0	8,527	0.00%
2019/12/25	3	42.35	3	42.20	42.45	0	8,590	0.00%
2019/12/24	13	41.41	5	41.60	41.45	8	8,942	0.09%
2019/12/23	9	42.09	4	42.31	41.95	5	8,962	0.06%
2019/12/20	5	42.53	17	42.52	42.60	-12	9,107	-0.13%
2019/12/19	2	42.78	0	0.00	42.75	2	9,700	0.02%
2019/12/18	26	42.86	6	43.18	42.60	20	10,083	0.20%
2019/12/17	47	44.86	15	43.82	44.25	32	10,305	0.31%
2019/12/16	18	46.19	40	46.36	46.80	-22	10,013	-0.22%
2019/12/13	4	45.08	2	44.65	45.30	2	9,961	0.02%
2019/12/12	3	44.85	0	0.00	44.85	3	10,269	0.03%
2019/12/11	1	45.00	4	45.28	45.30	-3	10,281	-0.03%
2019/12/10	3	44.45	1	44.80	45.00	2	10,391	0.02%
2019/12/09	18	45.62	2	46.05	45.00	16	10,420	0.15%
2019/12/06	2	45.40	33	45.29	45.30	-31	10,519	-0.29%
2019/12/05	4	46.19	2	45.80	45.40	2	10,532	0.02%
2019/12/04	0	0.00	7	45.14	45.25	-7	10,426	-0.07%
2019/12/03	3	44.33	1	44.35	44.50	2	10,636	0.02%
2019/12/02	5	43.72	6	44.37	44.85	-1	10,677	-0.01%
2019/11/29	50	45.23	17	45.35	44.40	33	10,682	0.31%
2019/11/28	20	44.00	19	43.87	43.90	1	10,301	0.01%
2019/11/27	7	42.86	4	42.84	42.60	3	10,422	0.03%
2019/11/26	15	42.29	20	42.55	43.00	-5	10,526	-0.05%
2019/11/25	6	41.29	4	41.44	41.25	2	10,621	0.02%
2019/11/21	1	40.10	3	40.57	41.00	-2	11,463	-0.02%
2019/11/20	1	40.80	0	0.00	40.60	1	11,769	0.01%
2019/11/18	3	41.20	2	41.40	41.05	1	12,160	0.01%
2019/11/15	1	41.05	0	0.00	40.90	1	12,388	0.01%
2019/11/14	1	40.60	8	40.63	40.65	-7	12,744	-0.05%
2019/11/13	1	41.10	0	0.00	41.30	1	12,941	0.01%
2019/11/12	4	41.89	4	41.69	41.45	0	13,341	0.00%
2019/11/11	5	40.65	1	40.40	40.40	4	13,834	0.03%
2019/11/08	10	41.25	14	41.42	41.00	-4	14,410	-0.03%
2019/11/07	38	40.50	14	40.34	40.60	24	14,552	0.16%
2019/11/06	48	43.14	3	43.00	42.00	45	14,468	0.31%
2019/11/05	17	44.78	25	44.98	45.30	-8	14,132	-0.06%
2019/11/04	3	43.83	2	43.85	43.50	1	13,749	0.01%
2019/11/01	1	43.45	3	43.67	43.50	-2	13,691	-0.01%
2019/10/31	2	43.83	6	43.61	43.35	-4	13,704	-0.03%
2019/10/30	2	43.28	2	43.63	43.65	0	13,699	0.00%
2019/10/29	5	43.14	2	43.40	42.80	3	13,673	0.02%
2019/10/28	3	43.83	21	43.87	43.85	-18	13,617	-0.13%
2019/10/25	6	43.25	21	43.50	43.15	-15	13,563	-0.11%
2019/10/24	2	44.45	0	0.00	44.10	2	13,517	0.01%
2019/10/23	41	44.89	30	44.44	44.35	11	13,520	0.08%
2019/10/22	20	43.94	19	43.89	44.10	1	13,312	0.01%
2019/10/21	18	42.63	4	42.44	42.75	14	13,039	0.11%
2019/10/18	1	42.35	1	42.55	42.25	0	12,991	0.00%
2019/10/17	1	42.05	1	41.80	41.95	0	12,961	0.00%
2019/10/16	2	42.28	19	42.36	42.00	-17	12,920	-0.13%
2019/10/15	5	42.67	9	42.86	42.45	-4	12,807	-0.03%
2019/10/09	5	40.35	1	40.45	40.50	4	12,511	0.03%
2019/10/07	7	42.06	1	41.40	42.00	6	12,362	0.05%
2019/10/04	7	41.00	0	0.00	41.00	7	12,222	0.06%
2019/10/03	1	41.55	0	0.00	41.95	1	12,128	0.01%
2019/10/02	22	41.48	6	41.82	42.40	16	12,070	0.13%
2019/10/01	5	40.92	20	40.75	41.00	-15	11,963	-0.13%
2019/09/27	19	40.92	9.2	41.15	40.60	9.8	11,886	0.08%
2019/09/26	15	43.40	10	43.60	43.50	5	11,505	0.04%
2019/09/25	21	43.44	16	43.55	43.20	5	11,442	0.04%
2019/09/24	112	44.02	103	43.71	43.45	9	11,299	0.08%	大買/大賣/
2019/09/23	28	47.40	13	47.85	46.80	15	10,695	0.14%
2019/09/20	1	47.70	4.3	48.28	48.60	-3.3	10,293	-0.03%
2019/09/19	2	46.33	0	0.00	46.90	2	9,803	0.02%
2019/09/18	4	47.84	7	47.03	46.55	-3	9,709	-0.03%
2019/09/17	35	47.30	39	47.27	47.10	-4	9,484	-0.04%
2019/09/16	10	46.60	9	46.31	46.50	1	9,039	0.01%
2019/09/12	2	44.68	6	45.78	46.35	-4	8,913	-0.04%
2019/09/11	7	45.45	0	0.00	45.20	7	8,751	0.08%
2019/09/10	5	44.70	5	45.30	45.30	0	8,666	0.00%
2019/09/09	1	46.80	0	0.00	46.50	1	8,491	0.01%
2019/09/06	1	45.80	5	46.30	46.30	-4	8,432	-0.05%
2019/09/05	5	46.48	12	46.79	46.70	-7	8,273	-0.08%
2019/09/04	11	44.72	9	44.78	45.25	2	7,862	0.03%
2019/09/03	2	44.85	5	44.79	45.05	-3	7,723	-0.04%
2019/09/02	3	44.25	8	44.49	44.50	-5	7,511	-0.07%
2019/08/30	3	43.60	59	45.76	43.20	-56	7,313	-0.77%
2019/08/29	25	46.70	4	46.93	46.80	21	6,927	0.30%
2019/08/28	39	46.25	9	46.15	46.30	30	6,709	0.45%
2019/08/27	71	46.64	86	45.89	46.50	-15	6,414	-0.23%
2019/08/26	1	43.55	11	43.28	43.55	-10	5,719	-0.17%
2019/08/23	13	43.28	14	43.07	42.95	-1	5,531	-0.02%
2019/08/22	12	42.22	9	42.62	42.30	3	5,193	0.06%
2019/08/21	15	41.85	8	42.05	42.00	7	4,975	0.14%
2019/08/20	1	41.75	8	41.69	40.80	-7	4,749	-0.15%
2019/08/19	5	43.36	50	42.73	42.30	-45	4,500	-1.00%
2019/08/16	15	41.28	17	41.44	41.75	-2	4,112	-0.05%
2019/08/15	58	41.83	30	41.77	41.80	28	3,876	0.72%
2019/08/14	3	40.80	36	40.82	41.50	-33	3,444	-0.96%
2019/08/13	11	38.47	20	37.97	38.20	-9	2,872	-0.31%
2019/08/12	0	0.00	20	37.68	38.10	-20	2,255	-0.89%
2019/08/08	28	33.91	29	34.15	34.65	-1	2,010	-0.05%
2019/08/07	14	33.41	3	33.60	33.65	11	1,853	0.59%
2019/08/06	3	31.47	1	31.55	32.65	2	1,774	0.11%
2019/08/02	1	32.35	2	32.55	32.30	-1	1,764	-0.06%
2019/08/01	1	33.40	10	33.92	33.40	-9	1,744	-0.52%
2019/07/31	7	33.16	1	32.85	33.35	6	1,681	0.36%
2019/07/30	2	32.40	9	32.90	32.80	-7	1,668	-0.42%
2019/07/29	10	33.50	7	33.67	33.70	3	1,635	0.18%
2019/07/26	0	0.00	6	33.01	33.10	-6	1,575	-0.38%
2019/07/25	0	0.00	18	32.44	32.75	-18	1,546	-1.16%
2019/07/24	0	0.00	6	31.75	31.85	-6	1,474	-0.41%
2019/07/23	6	31.70	9	31.72	31.80	-3	1,489	-0.20%
2019/07/22	1	31.25	8	31.24	31.20	-7	1,466	-0.48%
2019/07/19	5	31.12	5	31.13	31.15	0	1,504	0.00%
2019/07/17	0	0.00	3	31.20	31.00	-3	1,504	-0.20%
2019/07/16	0	0.00	8	31.21	31.10	-8	1,542	-0.52%
2019/07/12	6	31.06	2	30.95	30.95	4	1,615	0.25%
2019/07/11	5	30.95	0	0.00	30.85	5	1,647	0.30%
2019/07/05	8	31.31	5	31.18	31.30	3	1,842	0.16%
2019/07/04	7	31.23	3	31.30	31.45	4	1,864	0.21%
2019/07/03	2	30.95	2	30.90	30.90	0	1,975	0.00%
2019/07/02	10	31.40	4	31.35	31.50	6	2,063	0.29%
2019/07/01	4	30.60	9	30.88	31.45	-5	2,088	-0.24%
2019/06/28	4	32.15	16	32.21	32.10	-12	2,361	-0.51%
2019/06/27	8	32.46	11	32.25	32.60	-3	2,417	-0.12%
2019/06/26	3	31.92	5	31.85	31.80	-2	2,493	-0.08%
2019/06/25	5	32.00	0	0.00	31.95	5	2,505	0.20%
2019/06/21	2	32.20	0	0.00	32.50	2	2,585	0.08%
2019/06/20	1	32.70	4	32.68	32.70	-3	2,619	-0.11%
2019/06/19	17	32.31	1	32.00	32.00	16	2,584	0.62%
2019/06/18	8	31.62	5	31.48	31.70	3	2,568	0.12%
2019/06/17	1	31.05	0	0.00	31.05	1	2,561	0.04%
2019/06/14	7	31.22	5	31.29	31.35	2	2,623	0.08%
2019/06/13	0	0.00	12	30.70	31.00	-12	2,623	-0.46%
2019/06/12	2	29.30	0	0.00	29.35	2	2,608	0.08%
2019/06/10	1	28.75	0	0.00	28.80	1	2,623	0.04%
2019/06/06	1	28.70	0	0.00	28.45	1	2,638	0.04%
2019/06/05	0	0.00	1	29.10	28.85	-1	2,645	-0.04%
2019/06/04	1	28.90	0	0.00	28.65	1	2,656	0.04%
2019/05/30	0	0.00	2	28.90	28.90	-2	2,754	-0.07%
2019/05/28	1	28.25	0	0.00	28.30	1	2,896	0.03%
2019/05/24	2	28.43	0	0.00	28.25	2	3,344	0.06%
2019/05/22	0	0.00	1	29.35	28.80	-1	3,392	-0.03%
2019/05/21	0	0.00	2	28.98	29.10	-2	3,435	-0.06%
2019/05/13	0	0.00	3	28.85	28.70	-3	3,712	-0.08%
2019/05/10	2	30.30	1	29.85	29.85	1	3,759	0.03%
2019/05/09	3	30.50	0	0.00	30.35	3	3,760	0.08%
2019/05/07	1	32.00	0	0.00	31.85	1	3,774	0.03%
2019/05/06	2	32.18	0	0.00	31.70	2	3,817	0.05%
2019/05/03	1	32.95	1	32.95	32.90	0	3,807	0.00%
2019/05/02	1	32.80	1	32.85	33.00	0	3,818	0.00%
2019/04/30	5	32.26	0	0.00	32.80	5	3,854	0.13%
2019/04/29	13	32.95	0	0.00	33.00	13	3,914	0.33%
2019/04/26	0	0.00	1	34.20	34.00	-1	3,924	-0.03%
2019/04/25	4	34.78	2	34.75	34.60	2	3,952	0.05%
2019/04/24	1	34.35	0	0.00	34.65	1	4,013	0.02%
2019/04/23	5	34.25	1	34.10	34.40	4	4,004	0.10%
2019/04/22	4	34.90	10	34.60	34.55	-6	4,007	-0.15%
2019/04/19	5	34.73	6	34.27	34.90	-1	4,037	-0.02%
2019/04/18	8	34.19	22	34.73	33.85	-14	4,000	-0.35%
2019/04/17	2	34.60	3	34.45	34.50	-1	3,983	-0.03%
2019/04/16	13	34.83	7	34.62	34.90	6	4,021	0.15%
2019/04/15	0	0.00	1	33.75	33.75	-1	3,935	-0.03%
2019/04/12	4	32.86	1	33.25	32.80	3	3,916	0.08%
2019/04/11	3	33.50	2	33.35	33.15	1	3,913	0.03%
2019/04/10	1	33.90	0	0.00	33.85	1	3,898	0.03%
2019/04/09	7	34.79	6	34.73	34.35	1	3,879	0.03%
2019/04/08	7	33.74	7	33.64	34.00	0	3,761	0.00%
2019/04/03	7	34.50	0	0.00	34.60	7	3,670	0.19%
2019/04/02	15	35.04	18	35.18	34.55	-3	3,618	-0.08%
2019/04/01	2	33.35	8	33.59	33.40	-6	3,357	-0.18%
2019/03/29	16	33.18	15	33.02	33.30	1	3,274	0.03%
2019/03/28	1	32.30	0	0.00	32.45	1	3,149	0.03%
2019/03/27	0	0.00	5	32.56	32.70	-5	3,173	-0.16%
2019/03/26	5	32.18	0	0.00	31.85	5	3,124	0.16%
2019/03/25	2	31.78	5	31.53	31.95	-3	3,122	-0.10%
2019/03/21	0	0.00	1	32.15	32.15	-1	3,059	-0.03%
2019/03/20	5	31.91	0	0.00	31.85	5	3,073	0.16%
2019/03/19	0	0.00	6	32.33	32.20	-6	3,165	-0.19%
2019/03/18	2	32.30	7	32.29	32.50	-5	3,114	-0.16%
2019/03/15	7	31.79	6	31.88	31.75	1	3,052	0.03%
2019/03/14	3	30.95	0	0.00	30.75	3	3,083	0.10%
2019/03/13	1	30.80	9	30.90	30.80	-8	3,133	-0.26%
2019/03/12	3	31.08	0	0.00	31.00	3	3,192	0.09%
2019/03/11	0	0.00	1	31.35	31.15	-1	3,259	-0.03%
2019/03/08	2	31.20	1	31.15	31.05	1	3,320	0.03%
2019/03/07	1	31.85	0	0.00	31.30	1	3,361	0.03%
2019/03/06	1	31.55	6	31.38	31.30	-5	3,401	-0.15%
2019/03/05	1	31.70	1	31.75	31.65	0	3,417	0.00%
2019/02/27	4	32.28	3	31.75	32.50	1	3,436	0.03%
2019/02/26	25	32.92	37	32.74	32.55	-12	3,339	-0.36%
2019/02/25	7	30.61	1	30.70	31.20	6	2,972	0.20%
2019/02/22	6	30.44	0	0.00	30.30	6	2,923	0.21%
2019/02/21	1	30.75	7	30.56	30.80	-6	2,927	-0.20%
2019/02/20	1	31.10	3	30.98	30.75	-2	2,971	-0.07%
2019/02/19	11	30.71	0	0.00	30.60	11	2,943	0.37%
2019/02/18	1	30.90	0	0.00	30.70	1	2,941	0.03%
2019/02/15	1	30.80	3	30.85	31.00	-2	2,918	-0.07%
2019/02/14	1	31.00	3	31.13	31.20	-2	2,878	-0.07%
2019/02/13	2	30.20	0	0.00	30.20	2	2,851	0.07%
2019/02/12	0	0.00	1	30.75	30.60	-1	2,821	-0.04%
2019/02/11	1	30.00	3	31.15	30.70	-2	2,757	-0.07%
2019/01/29	5	29.85	0	0.00	29.80	5	2,682	0.19%
2019/01/28	1	30.15	3	30.13	30.15	-2	2,676	-0.07%
2019/01/25	1	30.10	1	29.90	30.05	0	2,701	0.00%
2019/01/23	0	0.00	1	29.55	29.55	-1	2,654	-0.04%
2019/01/22	0	0.00	1	30.10	30.00	-1	2,639	-0.04%
2019/01/21	1	30.15	0	0.00	30.05	1	2,591	0.04%
2019/01/18	1	29.30	0	0.00	29.30	1	2,512	0.04%
2019/01/17	0	0.00	1	28.90	29.15	-1	2,491	-0.04%
2019/01/16	1	29.55	6	29.18	29.55	-5	2,448	-0.20%
2019/01/14	0	0.00	1	28.15	28.05	-1	2,339	-0.04%
2019/01/11	4	28.26	0	0.00	28.30	4	2,327	0.17%
2019/01/10	0	0.00	3	27.90	28.00	-3	2,258	-0.13%
2019/01/08	3	27.70	2	27.50	27.90	1	2,242	0.04%
2019/01/07	2	26.60	0	0.00	27.30	2	2,172	0.09%
2019/01/04	0	0.00	30	26.46	26.40	-30	2,170	-1.38%
2019/01/03	33	27.23	0	0.00	27.15	33	2,196	1.50%
2018/12/26	1	28.75	0	0.00	28.25	1	2,194	0.05%
2018/12/25	2	29.00	0	0.00	29.10	2	2,183	0.09%
2018/12/24	1	29.65	57	29.71	29.85	-56	2,183	-2.56%
2018/12/21	10	28.15	0	0.00	28.40	10	2,135	0.47%
2018/12/18	0	0.00	2	28.15	28.10	-2	2,125	-0.09%
2018/12/14	3	29.10	0	0.00	29.15	3	2,147	0.14%
2018/12/13	0	0.00	24	29.43	29.15	-24	2,214	-1.08%
2018/12/12	23	29.89	2	29.90	30.00	21	2,202	0.95%
2018/12/11	0	0.00	2	28.85	28.90	-2	2,113	-0.09%
2018/12/10	13	27.60	0	0.00	27.70	13	2,176	0.60%
2018/12/07	14	28.29	5	28.20	28.20	9	2,176	0.41%
2018/12/06	7	30.07	0	0.00	29.10	7	2,101	0.33%
2018/12/05	1	30.65	1	30.60	30.70	0	2,055	0.00%
2018/12/04	3	31.55	6	31.62	31.95	-3	2,034	-0.15%
2018/12/03	30	30.35	7	30.46	30.90	23	1,987	1.16%
2018/11/30	1	29.45	3	29.38	30.00	-2	1,923	-0.10%
2018/11/29	8	30.38	2	29.53	29.60	6	1,891	0.32%
2018/11/28	5	28.81	2	28.85	29.40	3	1,809	0.17%
2018/11/27	2	28.85	0	0.00	28.85	2	1,772	0.11%
2018/11/26	0	0.00	1	28.60	28.45	-1	1,750	-0.06%
2018/11/21	0	0.00	1	28.05	28.30	-1	1,742	-0.06%
2018/11/20	1	28.30	0	0.00	28.40	1	1,737	0.06%
2018/11/19	5	28.65	5	28.74	29.00	0	1,710	0.00%
2018/11/16	0	0.00	1	27.95	27.85	-1	1,652	-0.06%
2018/11/15	1	27.80	0	0.00	27.30	1	1,647	0.06%
2018/11/14	0	0.00	1	28.05	27.70	-1	1,647	-0.06%
2018/11/13	3	27.70	3	27.77	28.05	0	1,671	0.00%
2018/11/12	4	28.26	14	28.33	28.35	-10	1,689	-0.59%
2018/11/09	1	27.05	0	0.00	27.30	1	1,623	0.06%
2018/11/08	1	27.70	0	0.00	26.90	1	1,630	0.06%
2018/11/07	0	0.00	1	27.00	27.20	-1	1,643	-0.06%
2018/11/06	1	26.90	11	26.84	26.70	-10	1,720	-0.58%
2018/11/05	1	26.70	2	26.93	26.70	-1	1,794	-0.06%
2018/11/02	12	27.04	7	27.44	27.15	5	1,795	0.28%
2018/11/01	2	25.73	4	25.95	26.00	-2	1,743	-0.11%
2018/10/31	1	24.85	2	25.03	25.45	-1	1,740	-0.06%
2018/10/26	4	24.76	5	24.00	24.00	-1	1,786	-0.06%
2018/10/25	1	24.20	0	0.00	24.05	1	1,820	0.05%
2018/10/23	1	25.85	0	0.00	25.30	1	1,835	0.05%
2018/10/18	1	25.95	1	26.10	25.85	0	1,875	0.00%
2018/10/17	4	26.54	2	26.83	26.20	2	1,908	0.10%
2018/10/16	1	25.80	5	26.06	25.90	-4	1,909	-0.21%
2018/10/15	2	25.78	1	25.95	25.60	1	1,914	0.05%
2018/10/12	3	25.65	0	0.00	25.60	3	1,912	0.16%
2018/10/11	1	25.75	5	25.75	25.75	-4	1,897	-0.21%
2018/10/08	7	28.83	2	28.95	29.10	5	1,885	0.27%
2018/10/05	5	29.25	0	0.00	29.30	5	1,896	0.26%
2018/10/04	3	31.68	2	31.83	31.25	1	1,879	0.05%
2018/10/02	2	31.85	5	32.25	31.90	-3	1,892	-0.16%
2018/10/01	2	32.53	8	32.04	32.45	-6	1,906	-0.31%
2018/09/28	2	31.95	0	0.00	31.90	2	1,948	0.10%
2018/09/27	8	31.90	3	32.08	31.85	5	1,955	0.26%
2018/09/26	1	31.60	0	0.00	31.55	1	1,904	0.05%
2018/09/25	0	0.00	1	31.55	31.55	-1	1,945	-0.05%
2018/09/21	2	31.15	9	31.10	31.40	-7	1,962	-0.36%
2018/09/20	3	31.63	12	31.50	31.40	-9	2,000	-0.45%
2018/09/19	8	32.85	9	32.89	32.60	-1	2,034	-0.05%
2018/09/18	15	31.75	0	0.00	32.00	15	1,990	0.75%
2018/09/17	1	32.00	1	32.15	32.25	0	2,018	0.00%
2018/09/14	6	31.19	19	31.53	32.80	-13	2,040	-0.64%
2018/09/13	1	29.70	3	29.90	30.25	-2	1,972	-0.10%
2018/09/12	3	29.47	1	29.55	29.35	2	1,973	0.10%
2018/09/11	2	28.95	2	29.20	29.35	0	1,986	0.00%
2018/09/10	18	29.27	0	0.00	28.40	18	2,006	0.90%
2018/09/07	4	30.96	0	0.00	30.60	4	1,997	0.20%
2018/09/06	1	32.50	2	32.63	32.40	-1	2,007	-0.05%
2018/09/05	2	32.75	2	32.88	32.70	0	2,066	0.00%
2018/09/04	1	32.25	0	0.00	32.25	1	2,247	0.04%
2018/09/03	0	0.00	10	32.40	32.00	-10	2,299	-0.43%
2018/08/30	3	32.78	2	32.75	32.75	1	2,359	0.04%
2018/08/29	1	33.55	29	33.46	33.15	-28	2,396	-1.17%
2018/08/28	10	33.20	2	33.23	33.30	8	2,399	0.33%
2018/08/27	0	0.00	6	32.10	32.20	-6	2,397	-0.25%
2018/08/23	1	32.10	0	0.00	32.10	1	2,534	0.04%
2018/08/22	6	32.03	0	0.00	31.80	6	2,538	0.24%
2018/08/20	17	32.10	0	0.00	31.80	17	2,565	0.66%
2018/08/17	5	33.10	1	33.20	33.40	4	2,584	0.15%
2018/08/16	18	32.45	0	0.00	32.60	18	2,627	0.69%
2018/08/15	1	32.80	2	33.00	32.80	-1	2,621	-0.04%
2018/08/14	3	33.25	4	33.34	33.50	-1	2,631	-0.04%
2018/08/13	6	33.20	7	35.19	32.60	-1	2,627	-0.04%
2018/08/10	23	36.10	0	0.00	35.80	23	2,563	0.90%
2018/08/09	3	37.50	0	0.00	37.45	3	2,554	0.12%
2018/08/07	1	37.90	5	37.89	37.85	-4	2,579	-0.16%
2018/08/02	1	38.55	15	38.61	38.50	-14	2,624	-0.53%
2018/08/01	3	38.90	1	39.15	39.00	2	2,603	0.08%
2018/07/31	0	0.00	1	38.50	38.65	-1	2,586	-0.04%
2018/07/30	5	38.00	1	38.05	38.05	4	2,594	0.15%
2018/07/27	0	0.00	2	38.08	38.05	-2	2,603	-0.08%
2018/07/26	10	38.30	0	0.00	38.05	10	2,625	0.38%
2018/07/25	0	0.00	2	37.90	37.85	-2	2,622	-0.08%
2018/07/24	18	37.89	2	37.98	38.00	16	2,620	0.61%
2018/07/23	1	37.25	0	0.00	37.30	1	2,596	0.04%
2018/07/20	4	37.53	18	37.65	37.55	-14	2,606	-0.54%
2018/07/18	1	37.70	2	38.10	37.70	-1	2,699	-0.04%
2018/07/17	5	38.25	1	38.05	38.00	4	2,771	0.14%
2018/07/13	2	37.95	0	0.00	37.70	2	2,812	0.07%
2018/07/11	1	37.45	0	0.00	37.35	1	2,875	0.03%
2018/07/10	1	38.00	3	37.80	37.75	-2	2,944	-0.07%
2018/07/09	2	38.40	0	0.00	37.80	2	3,295	0.06%
2018/07/06	5	37.80	3	38.02	38.00	2	3,328	0.06%
2018/07/05	2	38.03	2	37.88	37.20	0	3,292	0.00%
2018/07/04	0	0.00	5	37.40	37.30	-5	3,275	-0.15%
2018/07/03	0	0.00	9	38.06	37.60	-9	3,303	-0.27%
2018/07/02	15	37.40	0	0.00	37.25	15	3,281	0.46%
2018/06/29	3	37.70	1	37.75	37.60	2	3,293	0.06%
2018/06/28	2	40.20	1	40.20	40.00	1	3,311	0.03%
2018/06/27	1	40.45	12	40.64	40.35	-11	3,296	-0.33%
2018/06/26	8	40.34	0	0.00	40.20	8	3,309	0.24%
2018/06/25	0	0.00	7	41.67	41.25	-7	3,337	-0.21%
2018/06/22	3	41.00	0	0.00	41.05	3	3,324	0.09%
2018/06/21	1	41.65	0	0.00	41.40	1	3,325	0.03%
2018/06/20	2	41.00	0	0.00	40.85	2	3,344	0.06%
2018/06/19	1	41.85	1	41.70	41.50	0	3,344	0.00%
2018/06/15	0	0.00	2	42.15	42.25	-2	3,341	-0.06%
2018/06/14	3	41.75	9	41.83	41.65	-6	3,314	-0.18%
2018/06/13	5	41.55	21	41.45	41.45	-16	3,282	-0.49%
2018/06/12	38	42.78	11	42.72	42.20	27	3,249	0.83%
2018/06/11	5	41.15	4	40.91	41.50	1	3,079	0.03%
2018/06/08	2	40.50	0	0.00	40.60	2	3,144	0.06%
2018/06/07	21	40.88	1	40.75	40.65	20	3,184	0.63%
2018/06/06	11	40.75	12	40.55	40.70	-1	3,253	-0.03%
2018/06/05	11	40.47	0	0.00	40.05	11	3,324	0.33%
2018/06/04	0	0.00	5	40.26	40.30	-5	3,317	-0.15%
2018/06/01	11	39.90	4	39.85	39.85	7	3,321	0.21%
2018/05/31	10	39.95	17	40.04	39.85	-7	3,334	-0.21%
2018/05/30	1	38.95	1	38.85	38.85	0	3,286	0.00%
2018/05/29	1	39.20	1	39.30	39.10	0	3,360	0.00%
2018/05/28	0	0.00	1	39.45	39.10	-1	3,434	-0.03%
2018/05/25	8	39.43	18	39.15	39.20	-10	3,448	-0.29%
2018/05/23	1	38.80	0	0.00	38.85	1	3,418	0.03%
2018/05/22	1	39.10	0	0.00	39.00	1	3,449	0.03%
2018/05/18	1	38.75	5	38.85	38.75	-4	3,462	-0.12%
2018/05/17	5	39.41	11	39.34	39.25	-6	3,513	-0.17%
2018/05/15	4	38.64	1.2	38.65	38.25	2.8	3,546	0.08%
2018/05/14	0	0.00	1	38.40	38.40	-1	3,649	-0.03%
2018/05/11	1	38.75	16	38.74	38.50	-15	3,703	-0.40%
2018/05/10	6	38.63	2	39.18	39.05	4	3,711	0.11%
2018/05/09	0	0.00	2	38.33	38.40	-2	3,736	-0.05%
2018/05/07	2	38.03	1	38.45	37.95	1	3,852	0.03%
2018/05/04	12	38.29	0	0.00	38.15	12	3,982	0.30%
2018/05/03	1	38.35	0	0.00	38.15	1	4,055	0.02%
2018/05/02	7	39.04	0	0.00	38.85	7	4,171	0.17%
2018/04/30	1	39.25	0	0.00	39.15	1	4,180	0.02%
2018/04/27	1	39.30	2	39.20	39.10	-1	4,217	-0.02%
2018/04/26	4	39.04	0	0.00	39.00	4	4,253	0.09%
2018/04/25	3	39.77	1	39.40	39.90	2	4,308	0.05%
2018/04/24	4	39.93	0	0.00	39.55	4	4,371	0.09%
2018/04/23	3	42.07	19	42.56	41.25	-16	4,359	-0.37%
2018/04/20	18	43.19	0	0.00	43.10	18	4,368	0.41%
2018/04/19	3	43.10	21	43.12	43.10	-18	4,430	-0.41%
2018/04/18	5	42.74	0	0.00	42.85	5	4,569	0.11%
2018/04/17	21	42.70	5	43.70	42.65	16	4,625	0.35%
2018/04/16	0	0.00	1	43.40	43.40	-1	4,656	-0.02%
2018/04/13	3	43.88	7	44.31	43.95	-4	4,860	-0.08%
2018/04/12	8	42.03	2	42.18	42.30	6	5,110	0.12%
2018/04/11	3	41.20	1	41.10	41.05	2	5,324	0.04%
2018/04/10	16	41.15	25	41.11	41.00	-9	5,359	-0.17%
2018/04/09	1	41.90	1	41.80	41.30	0	5,461	0.00%
2018/04/02	5	43.15	0	0.00	43.15	5	5,508	0.09%
2018/03/31	1	43.40	3	43.82	43.35	-2	5,627	-0.04%
2018/03/30	0	0.00	4	43.15	43.15	-4	5,713	-0.07%
2018/03/29	2	43.35	0	0.00	43.05	2	5,768	0.03%
2018/03/28	21	43.00	1	43.05	43.05	20	5,779	0.35%
2018/03/27	2	42.55	1	42.50	42.60	1	5,873	0.02%
2018/03/23	1	41.25	0	0.00	41.20	1	5,934	0.02%
2018/03/21	4	42.70	0	0.00	42.55	4	6,059	0.07%
2018/03/16	0	0.00	1	42.75	42.45	-1	6,222	-0.02%
2018/03/15	0	0.00	1	42.95	42.95	-1	6,249	-0.02%
2018/03/14	4	43.86	1	43.85	43.25	3	6,329	0.05%
2018/03/13	2	42.95	3	43.05	43.55	-1	6,380	-0.02%
2018/03/12	2	43.48	53	43.57	43.25	-51	6,518	-0.78%
2018/03/09	3	43.18	3	43.10	43.20	0	6,528	0.00%
2018/03/08	0	0.00	21	42.65	42.50	-21	6,468	-0.32%
2018/03/07	53	42.46	1	42.50	42.45	52	6,481	0.80%
2018/03/06	2	42.40	0	0.00	42.20	2	6,567	0.03%
2018/03/05	8	43.39	1	43.15	42.35	7	6,667	0.10%
2018/03/02	1	43.40	26	43.84	43.20	-25	6,704	-0.37%
2018/03/01	76	42.30	82	43.18	43.30	-6	6,668	-0.09%
2018/02/27	25	42.30	0	0.00	42.40	25	6,750	0.37%
2018/02/26	8	42.34	7	42.26	42.35	1	6,778	0.01%
2018/02/23	0	0.00	1	41.60	41.60	-1	6,778	-0.01%
2018/02/22	1	41.50	1	41.80	41.45	0	6,832	0.00%
2018/02/21	0	0.00	5	40.61	40.80	-5	6,834	-0.07%
2018/02/12	2	39.45	1	39.35	39.30	1	6,862	0.01%
2018/02/09	8	38.45	7	37.96	39.45	1	6,936	0.01%
2018/02/08	5	39.87	0	0.00	39.80	5	6,955	0.07%
2018/02/07	6	41.74	0	0.00	41.30	6	7,144	0.08%
2018/02/06	5	40.70	4	41.56	40.50	1	7,439	0.01%
2018/02/05	17	42.69	2	43.10	43.70	15	7,371	0.20%
2018/02/02	6	43.70	11	43.35	43.25	-5	7,397	-0.07%
2018/02/01	2	44.25	3	44.30	43.60	-1	7,484	-0.01%
2018/01/31	8	43.23	23	43.45	44.05	-15	7,600	-0.20%
2018/01/30	3	44.10	7	44.16	43.65	-4	7,710	-0.05%
2018/01/29	14	44.20	10	44.02	43.60	4	7,968	0.05%
2018/01/26	2	43.13	3	43.42	43.10	-1	7,980	-0.01%
2018/01/25	8	43.45	4	43.58	43.05	4	8,232	0.05%
2018/01/24	0	0.00	1	41.90	41.85	-1	8,277	-0.01%
2018/01/23	5	42.00	7	41.88	42.15	-2	8,480	-0.02%
2018/01/22	3	41.93	0	0.00	41.90	3	8,993	0.03%
2018/01/19	3	42.02	5	42.34	41.70	-2	9,081	-0.02%
2018/01/18	6	43.23	2	43.15	42.50	4	9,067	0.04%
2018/01/17	4	42.68	0	0.00	42.45	4	9,108	0.04%
2018/01/16	4	43.29	18	43.22	43.10	-14	9,125	-0.15%
2018/01/15	5	44.40	3	44.38	44.00	2	9,125	0.02%
2018/01/12	4	44.44	3	43.97	44.60	1	9,108	0.01%
2018/01/11	3	43.95	8	44.04	43.35	-5	9,218	-0.05%
2018/01/10	2	43.95	9	43.94	43.65	-7	9,373	-0.07%
2018/01/09	22	44.36	43	44.67	44.05	-21	9,536	-0.22%
2018/01/08	75	44.66	44	44.96	44.90	31	9,404	0.33%
2018/01/05	40	42.78	37	42.90	42.80	3	8,875	0.03%
2018/01/04	1	41.40	2	41.38	41.40	-1	8,731	-0.01%
2018/01/03	1	42.20	0	0.00	41.75	1	8,915	0.01%
2018/01/02	15	41.30	15	41.25	41.10	0	9,051	0.00%