金居 (8358)-元大-淡水券商分點個股進出

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
▼0.8
漲幅
-1.25%
成交量
1,009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－元大-淡水券商分點個股進出

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

元大-淡水券商分點個股進出
元大-淡水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
2024/05/08	2	63.70	1	63.63	63.40	1	4,859	0.02%
2024/05/07	4	64.10	0	0.00	64.20	4	4,855	0.08%
2024/05/06	1	64.50	2	64.85	64.00	-1	4,826	-0.02%
2024/05/03	8	65.78	5	65.00	65.40	3	4,789	0.06%
2024/05/02	1	65.50	5	65.20	65.80	-4	4,674	-0.09%
2024/04/30	5	65.80	0	0.00	65.30	5	4,648	0.11%
2024/04/29	1	65.40	5.1	65.94	65.90	-4.1	4,610	-0.09%
2024/04/26	1.1	64.51	1	65.50	64.60	0.1	4,595	0.00%
2024/04/24	1	63.40	5	61.62	63.00	-4	4,488	-0.09%
2024/04/23	2	59.90	0	0.00	60.00	2	4,476	0.04%
2024/04/22	1	60.00	0	0.00	59.90	1	4,457	0.02%
2024/04/19	9	63.06	7	63.44	62.30	2	4,411	0.05%
2024/04/18	1	63.50	0	0.00	64.10	1	4,358	0.02%
2024/04/17	1	63.62	2	64.55	64.40	-1	4,311	-0.02%
2024/04/16	4.2	63.53	1	63.20	62.50	3.2	4,254	0.08%
2024/04/15	3.1	66.07	0	0.00	65.30	3.1	4,169	0.07%
2024/04/12	11	68.65	43	68.52	67.20	-32	3,954	-0.81%
2024/04/11	28	67.46	6.1	67.62	67.20	21.9	3,653	0.60%
2024/04/10	6.3	66.94	30	66.25	66.00	-23.7	3,458	-0.69%
2024/04/09	12	67.94	10	68.01	66.80	2	3,309	0.06%
2024/04/08	4	65.75	4	65.80	65.50	0	2,837	0.00%
2024/04/03	5	64.62	7	64.30	64.20	-2	2,583	-0.08%
2024/04/02	10	64.70	19	64.35	64.20	-9	2,408	-0.37%
2024/04/01	6	61.25	3	62.33	62.70	3	1,963	0.15%
2024/03/29	0	59.70	0.7	59.32	59.50	-0.7	1,748	-0.04%
2024/03/28	0	0.00	0.4	58.69	58.30	-0.4	1,710	-0.02%
2024/03/27	1	57.40	0	0.00	57.50	1	1,697	0.06%
2024/03/26	0.1	57.65	0	0.00	57.50	0.1	1,692	0.00%
2024/03/22	6	59.50	10	59.70	59.40	-4	1,714	-0.23%
2024/03/20	0	0.00	0.1	58.90	59.30	-0.1	1,740	0.00%
2024/03/15	0	0.00	1	57.40	57.20	-1	1,700	-0.06%
2024/03/13	1.1	57.22	1	56.90	57.00	0.1	1,722	0.01%
2024/03/11	1	57.50	1	57.30	57.50	0	1,795	0.00%
2024/03/08	1	57.70	0	0.00	56.60	1	1,805	0.06%
2024/03/06	0	0.00	2	59.40	59.20	-2	1,827	-0.11%
2024/03/05	0	0.00	1	58.80	58.80	-1	1,897	-0.05%
2024/03/01	0	0.00	2	59.30	59.10	-2	1,951	-0.10%
2024/02/29	1	59.60	1	59.20	59.20	0	1,970	0.00%
2024/02/22	1	61.90	0	0.00	60.70	1	2,216	0.05%
2024/02/21	2	61.55	0	0.00	61.50	2	2,242	0.09%
2024/02/20	0	0.00	1	62.50	61.60	-1	2,275	-0.04%
2024/02/19	2	62.80	2	63.25	62.50	0	2,263	0.00%
2024/02/16	1	63.80	19	63.89	63.50	-18	2,226	-0.81%
2024/02/02	2	59.40	2	59.30	59.20	0	2,110	0.00%
2024/02/01	0	0.00	6	58.55	59.00	-6	2,128	-0.28%
2024/01/31	0	0.00	1	59.10	58.80	-1	2,151	-0.05%
2024/01/29	1	59.70	0	59.60	59.80	1	2,233	0.04%
2024/01/22	0	0.00	0.3	60.55	60.80	-0.3	2,463	-0.01%
2024/01/19	0	0.00	0	59.80	59.80	0	2,550	0.00%
2024/01/18	2	58.49	2	58.20	58.30	0	2,721	0.00%
2024/01/15	0	59.60	0	0.00	59.10	0	2,850	0.00%
2024/01/12	0	0.00	3	58.63	59.10	-3	2,944	-0.10%
2024/01/11	1	58.00	1	58.60	58.70	0	2,978	0.00%
2024/01/09	2.1	57.81	0	0.00	57.70	2.1	3,155	0.06%
2024/01/08	1	58.50	0	0.00	58.40	1	3,212	0.03%
2024/01/05	1.1	58.92	3	59.00	58.90	-1.9	3,296	-0.06%
2024/01/04	10	59.00	0	0.00	58.80	10	3,465	0.29%
2024/01/03	2.1	59.45	2	59.30	59.30	0.1	3,758	0.00%
2024/01/02	1	60.10	1	60.10	60.00	0	3,834	0.00%
2023/12/28	0	0.00	1	60.50	60.50	-1	4,199	-0.02%
2023/12/25	1	60.50	0	0.00	60.10	1	4,875	0.02%
2023/12/22	1	60.50	3	60.60	60.50	-2	4,908	-0.04%
2023/12/19	3	59.80	0	0.00	59.80	3	4,993	0.06%
2023/12/15	0	0.00	3	61.80	61.30	-3	5,077	-0.06%
2023/12/13	1	62.00	2	61.95	61.80	-1	5,302	-0.02%
2023/12/12	3	61.20	0	0.00	61.20	3	5,404	0.06%
2023/12/11	0	0.00	5	61.10	61.90	-5	5,553	-0.09%
2023/12/07	24.1	61.98	0	0.00	61.60	24.1	5,764	0.42%
2023/12/06	1	62.50	1	62.40	62.50	0	5,971	0.00%
2023/12/05	0	0.00	1	61.20	61.00	-1	6,066	-0.02%
2023/12/04	1	61.90	6	61.98	61.80	-5	6,247	-0.08%
2023/12/01	9	62.70	1	62.60	62.60	8	6,619	0.12%
2023/11/30	3	62.23	8	62.15	62.20	-5	7,389	-0.07%
2023/11/29	11	61.62	0	0.00	61.50	11	7,551	0.15%
2023/11/28	2	61.10	0.5	61.30	61.40	1.6	7,723	0.02%
2023/11/27	3	61.03	2	60.20	60.00	1	8,329	0.01%
2023/11/23	24	62.24	9.8	61.71	61.50	14.2	8,993	0.16%
2023/11/22	1	60.10	0	0.00	60.80	1	8,851	0.01%
2023/11/17	1	59.50	2	59.30	59.10	-1	9,095	-0.01%
2023/11/16	1	59.40	0	0.00	59.50	1	9,282	0.01%
2023/11/15	11	59.95	1	60.50	59.30	10	9,508	0.11%
2023/11/14	3	59.33	2	59.75	59.90	1	9,725	0.01%
2023/11/13	2	59.65	2	59.25	59.20	0	10,039	0.00%
2023/11/10	2	60.85	1	60.60	60.50	1	10,560	0.01%
2023/11/09	2	60.50	0	0.00	60.60	2	10,718	0.02%
2023/11/08	3.2	60.86	0	0.00	60.80	3.2	10,744	0.03%
2023/11/07	1.1	61.11	0	0.00	61.10	1.1	10,764	0.01%
2023/11/06	0	0.00	4	61.73	62.10	-4	10,844	-0.04%
2023/11/02	0.1	60.50	1	60.70	60.40	-1	10,931	-0.01%
2023/11/01	1	59.00	0	0.00	59.00	1	10,977	0.01%
2023/10/31	1	61.50	0	0.00	58.40	1	11,027	0.01%
2023/10/27	13	61.20	0	0.00	60.20	13	11,313	0.11%
2023/10/26	23	61.48	1	62.20	61.10	22	11,743	0.19%
2023/10/25	0	0.00	2	65.60	65.00	-2	12,206	-0.02%
2023/10/24	1	63.00	1	63.70	64.20	0	12,992	0.00%
2023/10/23	1.1	65.08	1	63.90	63.00	0.1	13,942	0.00%
2023/10/20	2	61.55	0	0.00	63.00	2	14,815	0.01%
2023/10/19	4	63.28	1	63.90	63.90	3	14,773	0.02%
2023/10/18	15	64.49	2	64.75	64.00	13	14,777	0.09%
2023/10/17	1	67.50	2	67.95	67.20	-1	14,792	-0.01%
2023/10/16	1	67.20	1	67.60	67.10	0	14,788	0.00%
2023/10/13	4	68.30	2	68.65	68.10	2	14,860	0.01%
2023/10/12	3	68.17	5.1	69.13	68.70	-2.1	14,865	-0.01%
2023/10/11	2	69.35	5	70.24	67.20	-3	14,932	-0.02%
2023/10/06	4	67.65	10.1	68.00	67.50	-6.1	14,829	-0.04%
2023/10/05	7	68.80	9	68.47	68.10	-2	14,942	-0.01%
2023/10/04	9	68.42	7	68.39	68.40	2	14,858	0.01%
2023/10/03	10	68.36	21.3	68.59	68.40	-11.2	14,680	-0.08%
2023/10/02	5	65.00	18	66.23	66.90	-13	14,427	-0.09%
2023/09/27	4.1	62.07	6	61.73	62.00	-2	14,340	-0.01%
2023/09/26	1.2	62.73	1	62.90	61.60	0.2	14,382	0.00%
2023/09/25	2	63.20	7	63.23	63.10	-5	14,459	-0.03%
2023/09/21	0	0.00	5	61.10	62.50	-5	14,478	-0.03%
2023/09/20	14.2	61.65	0	0.00	61.70	14.2	14,478	0.10%
2023/09/19	8	62.50	6	63.15	62.40	2	14,567	0.01%
2023/09/18	10	64.84	0	0.00	64.00	10	14,654	0.07%
2023/09/15	11	66.77	1	66.60	66.60	10	15,118	0.07%
2023/09/14	1	66.10	3	66.00	66.80	-2	15,209	-0.01%
2023/09/13	3	65.10	2	64.90	65.00	1	15,083	0.01%
2023/09/12	0	0.00	2	65.10	65.20	-2	15,044	-0.01%
2023/09/11	7	66.66	8	65.09	65.00	-1	14,948	-0.01%
2023/09/08	1	68.30	3	69.13	68.40	-2	14,761	-0.01%
2023/09/07	3	68.50	10	69.28	69.00	-7	14,747	-0.05%
2023/09/06	12	70.68	4	69.93	69.80	8	14,736	0.05%
2023/09/05	17	71.21	17.1	70.98	70.60	-0.1	14,622	0.00%
2023/09/04	4	68.35	3	68.27	68.10	1	13,907	0.01%
2023/09/01	5	67.72	4	67.10	66.30	1	13,906	0.01%
2023/08/31	10	68.78	17	69.43	68.80	-7	14,025	-0.05%
2023/08/30	12	68.15	15.3	68.03	68.30	-3.3	13,475	-0.02%
2023/08/29	7	65.19	13	65.66	66.40	-6	13,009	-0.05%
2023/08/28	2	62.95	12	63.32	63.40	-10	12,798	-0.08%
2023/08/25	0	64.70	1	64.40	64.30	-1	12,830	-0.01%
2023/08/24	6	64.80	0	0.00	64.50	6	12,777	0.05%
2023/08/23	0	65.80	1	64.60	64.60	-1	12,668	-0.01%
2023/08/22	2	65.75	3	66.10	64.50	-1	12,588	-0.01%
2023/08/21	3	65.47	1	64.40	65.80	2	12,422	0.02%
2023/08/18	6	66.10	17	65.44	64.20	-11	12,213	-0.09%
2023/08/17	7	64.81	18	65.41	65.60	-11	12,012	-0.09%
2023/08/16	25	63.27	28	63.25	64.50	-3	11,781	-0.03%
2023/08/15	2	60.60	7	61.20	61.90	-5	11,231	-0.04%
2023/08/14	1	56.00	0	0.00	56.30	1	11,076	0.01%
2023/08/11	6	57.73	0	0.00	57.50	6	11,048	0.05%
2023/08/10	6	58.90	0	0.00	58.10	6	11,025	0.05%
2023/08/09	3	60.80	0	0.00	60.90	3	10,926	0.03%
2023/08/08	3	62.10	0	0.00	61.90	3	10,878	0.03%
2023/08/07	1	63.80	1	64.20	64.00	0	10,834	0.00%
2023/08/04	2	62.50	7	62.70	62.30	-5	10,768	-0.05%
2023/08/02	16	64.71	11	63.48	62.70	5	10,710	0.05%
2023/08/01	1	65.30	3	64.37	63.60	-2	10,508	-0.02%
2023/07/31	40	68.47	32.5	65.98	64.50	7.5	10,379	0.07%
2023/07/28	22	69.79	46.4	69.76	69.60	-24.4	9,839	-0.25%
2023/07/27	66.8	68.72	42	69.23	67.50	24.8	9,214	0.27%
2023/07/26	51	69.21	46.1	68.64	65.80	4.9	8,371	0.06%
2023/07/25	11.1	64.57	39	65.12	66.80	-28	7,406	-0.38%
2023/07/24	4	60.00	1	60.90	60.80	3	6,496	0.05%
2023/07/21	0	61.60	0	0.00	60.80	0	6,468	0.00%
2023/07/20	1	62.30	5	61.56	61.60	-4	6,462	-0.06%
2023/07/19	0	0.00	1.2	60.29	59.70	-1.2	6,335	-0.02%
2023/07/18	6	62.40	2	62.70	60.80	4	6,304	0.06%
2023/07/17	14	62.01	6	62.83	62.00	8	6,244	0.13%
2023/07/14	10	62.53	5	63.56	62.00	5	6,194	0.08%
2023/07/13	10	61.90	4	61.78	61.00	6	5,970	0.10%
2023/07/12	6.2	60.06	12	60.83	60.20	-5.9	5,784	-0.10%
2023/07/11	3	57.10	1	57.20	57.70	2	5,611	0.04%
2023/07/07	11	58.26	3	58.40	57.60	8	5,553	0.14%
2023/07/06	2	62.65	9	62.43	62.40	-7	5,441	-0.13%
2023/07/05	1	62.90	1	63.30	63.00	0	5,368	0.00%
2023/07/04	0	0.00	3	62.53	62.40	-3	5,278	-0.06%
2023/07/03	4	62.08	3	62.13	62.30	1	5,211	0.02%
2023/06/30	1	59.70	0	0.00	61.30	1	5,107	0.02%
2023/06/29	12	60.10	0	0.00	60.10	12	5,085	0.24%
2023/06/28	4.1	60.83	1	60.80	60.00	3.1	5,085	0.06%
2023/06/27	5	61.70	0	61.00	60.60	5	5,088	0.10%
2023/06/26	14	64.46	13	64.42	63.90	1	4,952	0.02%
2023/06/21	32	64.88	28	64.63	65.00	4	4,791	0.08%
2023/06/20	5	61.58	3	61.70	61.20	2	4,288	0.05%
2023/06/16	3	60.27	6	60.28	60.10	-3	4,175	-0.07%
2023/06/15	6	61.27	9	61.14	61.10	-3	4,216	-0.07%
2023/06/14	1	60.80	1	61.10	60.80	0	4,207	0.00%
2023/06/13	14	62.05	6	61.30	61.30	8	4,248	0.19%
2023/06/12	8	61.08	7	61.79	61.80	1	4,180	0.02%
2023/06/09	6	62.78	6	63.05	63.30	0	4,033	0.00%
2023/06/08	1	60.00	0	0.00	60.80	1	3,779	0.03%
2023/06/07	15	61.16	6	61.20	61.60	9	3,720	0.24%
2023/06/06	16	61.21	15	60.99	60.00	1	3,521	0.03%
2023/06/05	1	59.50	20	58.90	58.90	-19	3,214	-0.59%
2023/06/02	5	57.80	2	57.85	57.80	3	3,151	0.10%
2023/06/01	1	57.00	0	0.00	57.20	1	3,163	0.03%
2023/05/31	1.3	58.08	3	57.83	57.50	-1.7	3,194	-0.05%
2023/05/30	0	0.00	1	57.10	56.70	-1	3,152	-0.03%
2023/05/29	6	56.95	2	57.20	56.80	4	3,218	0.12%
2023/05/26	4	57.30	1	57.40	56.50	3	3,274	0.09%
2023/05/25	1	57.60	8	57.24	57.30	-7	3,341	-0.21%
2023/05/24	1	56.30	2	56.30	56.80	-1	3,360	-0.03%
2023/05/23	9	56.76	0	0.00	56.80	9	3,466	0.26%
2023/05/22	3	57.07	0	57.60	57.00	3	3,606	0.08%
2023/05/19	3	54.87	1	55.50	55.10	2	3,623	0.06%
2023/05/18	3	54.97	0	0.00	55.20	3	3,750	0.08%
2023/05/11	2	53.60	0	0.00	53.50	2	4,113	0.05%
2023/05/09	0	0.00	4	54.79	54.80	-4	4,288	-0.09%
2023/05/05	0	0.00	6	54.82	55.50	-6	4,475	-0.13%
2023/05/04	1	53.90	0	0.00	53.80	1	4,604	0.02%
2023/05/03	6	54.02	2	54.10	54.00	4	4,957	0.08%
2023/05/02	0	0.00	1	55.20	55.20	-1	5,159	-0.02%
2023/04/28	2	54.85	2	54.85	54.80	0	5,471	0.00%
2023/04/27	1	54.70	1	53.50	53.50	0	5,628	0.00%
2023/04/26	1	52.70	0	0.00	53.40	1	5,806	0.02%
2023/04/25	1	56.10	3	53.80	53.70	-2	5,941	-0.03%
2023/04/21	1	55.50	0	0.00	55.20	1	6,131	0.02%
2023/04/20	10	57.00	1	56.90	56.60	9	6,356	0.14%
2023/04/19	7	58.96	0	0.00	58.80	7	6,644	0.11%
2023/04/18	5	60.00	0	0.00	60.00	5	6,886	0.07%
2023/04/13	1	60.70	0	0.00	60.40	1	7,369	0.01%
2023/04/12	1	61.00	5	61.20	60.90	-4	7,350	-0.05%
2023/04/11	1	60.70	0	0.00	60.60	1	7,331	0.01%
2023/04/06	5	60.10	5	60.00	60.00	0	7,270	0.00%
2023/03/31	0	0.00	5	60.10	60.10	-5	7,273	-0.07%
2023/03/30	0	60.10	0	0.00	59.80	0	7,275	0.00%
2023/03/29	0	0.00	10	60.50	59.70	-10	7,286	-0.14%
2023/03/28	13	59.49	2	58.80	58.90	11	7,294	0.15%
2023/03/23	5	60.48	3	60.13	59.90	2	7,258	0.03%
2023/03/22	0	0.00	2.1	61.74	62.00	-2.1	7,190	-0.03%
2023/03/21	1	59.10	0	0.00	60.10	1	7,257	0.01%
2023/03/16	1	59.00	0	0.00	58.50	1	7,311	0.01%
2023/03/10	2	62.00	5	62.28	62.10	-3	7,674	-0.04%
2023/03/09	0	0.00	3	64.53	63.90	-3	8,054	-0.04%
2023/03/08	5	64.20	11	64.40	63.90	-6	8,235	-0.07%
2023/03/07	4	64.00	6	64.25	63.90	-2	8,237	-0.02%
2023/03/06	3	64.13	11	64.25	64.20	-8	8,246	-0.10%
2023/03/03	1	63.90	17	63.69	63.50	-16	8,274	-0.19%
2023/03/02	2	63.25	9	63.26	63.20	-7	8,317	-0.08%
2023/03/01	26	62.09	15	62.93	62.90	11	8,563	0.13%
2023/02/24	4	62.80	14	63.01	62.80	-10	8,563	-0.12%
2023/02/23	3	63.13	3	62.70	62.80	0	8,536	0.00%
2023/02/22	3	63.80	5	63.92	63.80	-2	8,545	-0.02%
2023/02/21	5	64.80	3	63.93	64.80	2	8,565	0.02%
2023/02/20	11	64.71	3	64.50	64.60	8	8,532	0.09%
2023/02/17	10	66.32	4	66.13	66.00	6	8,545	0.07%
2023/02/16	4	67.05	7.3	67.14	67.50	-3.3	8,760	-0.04%
2023/02/15	3	64.90	1	64.60	64.70	2	8,733	0.02%
2023/02/14	0	0.00	3	64.43	64.50	-3	8,745	-0.03%
2023/02/13	1.1	64.38	1	64.00	63.80	0.1	8,822	0.00%
2023/02/10	6.1	65.90	3.1	64.94	64.20	3	9,008	0.03%
2023/02/09	5.1	67.71	0	0.00	67.20	5.1	9,288	0.05%
2023/02/08	3.1	68.59	2	68.30	67.90	1.1	9,373	0.01%
2023/02/07	0	0.00	6.1	68.07	68.00	-6.1	9,417	-0.06%
2023/02/06	2	66.70	8	66.81	67.00	-6	9,664	-0.06%
2023/02/03	2	66.85	3	66.67	66.20	-1	10,133	-0.01%
2023/02/02	7.1	67.20	8	67.76	67.00	-1	10,287	-0.01%
2023/02/01	7	67.77	13	68.18	67.40	-6	10,251	-0.06%
2023/01/31	10	65.81	8	66.06	65.70	2	9,979	0.02%
2023/01/30	4	62.93	19	64.48	65.00	-15	9,923	-0.15%
2023/01/17	0	59.30	2	60.20	59.90	-2	9,663	-0.02%
2023/01/16	4	59.33	4	59.10	58.90	0	9,501	0.00%
2023/01/13	2	59.20	6	58.62	58.10	-4	9,297	-0.04%
2023/01/12	5	59.00	9	58.80	58.60	-4	9,133	-0.04%
2023/01/11	6	58.43	1	58.50	58.40	5	9,020	0.06%
2023/01/10	7	59.16	8	58.81	58.40	-1	8,905	-0.01%
2023/01/09	20	58.51	18	58.96	58.70	2	8,654	0.02%
2023/01/06	14	56.34	14	56.91	57.30	0	8,280	0.00%
2023/01/05	5	56.76	6	55.67	55.40	-1	8,005	-0.01%
2023/01/04	2	55.95	6	56.05	57.00	-4	7,697	-0.05%
2023/01/03	1	51.10	1	51.40	51.90	0	7,479	0.00%
2022/12/30	1	50.30	3	50.10	50.00	-2	7,458	-0.03%
2022/12/22	3	51.73	0	0.00	51.60	3	7,454	0.04%
2022/12/21	0	0.00	1	50.60	50.70	-1	7,446	-0.01%
2022/12/19	2	53.70	2	53.00	53.00	0	7,378	0.00%
2022/12/16	2.2	53.80	1	53.80	54.40	1.2	7,359	0.02%
2022/12/15	5	55.30	4	54.80	55.30	1	7,315	0.01%
2022/12/14	3.1	54.94	0	54.80	55.10	3.1	7,306	0.04%
2022/12/13	0	0.00	5	54.80	53.80	-5	7,264	-0.07%
2022/12/12	3	54.70	9	55.13	55.50	-6	7,108	-0.08%
2022/12/09	5	54.06	5	53.52	53.50	0	6,984	0.00%
2022/12/08	6	54.12	1	54.00	54.40	5	6,943	0.07%
2022/12/07	4	52.98	1	53.20	53.30	3	6,879	0.04%
2022/12/06	0	0.00	4	54.65	54.70	-4	6,762	-0.06%
2022/12/05	6	56.62	4	56.80	56.30	2	6,642	0.03%
2022/12/02	3	58.63	5	58.80	58.40	-2	6,480	-0.03%
2022/12/01	13	55.87	16.1	56.86	59.00	-3.1	6,298	-0.05%
2022/11/30	0	0.00	43	53.19	54.50	-43	5,868	-0.73%
2022/11/29	3	51.60	0	0.00	51.60	3	5,662	0.05%
2022/11/28	0	0.00	1	51.00	51.80	-1	5,630	-0.02%
2022/11/25	2	51.80	9	52.12	51.10	-7	5,600	-0.13%
2022/11/24	13	52.87	2.3	52.72	52.90	10.7	5,523	0.19%
2022/11/23	35	52.88	40	53.36	52.90	-5	5,432	-0.09%
2022/11/22	8	51.26	1.2	51.82	50.90	6.8	5,156	0.13%
2022/11/21	1	50.80	4.5	50.86	50.80	-3.5	5,109	-0.07%
2022/11/18	11	52.13	11	52.58	51.60	0	5,061	0.00%
2022/11/17	38	51.98	13.1	51.92	51.80	24.9	4,910	0.51%
2022/11/16	7	52.09	5	51.94	52.00	2	4,802	0.04%
2022/11/15	8	52.15	4	52.33	52.30	4	4,707	0.08%
2022/11/14	13	51.07	8.1	51.01	51.60	4.9	4,510	0.11%
2022/11/11	11.1	49.38	8.1	48.74	48.55	3	4,177	0.07%
2022/11/10	12.1	49.04	24	48.83	48.50	-11.9	4,045	-0.29%
2022/11/09	18	49.77	6	49.48	49.60	12	3,940	0.30%
2022/11/08	5	50.68	12	50.54	49.30	-7	3,814	-0.18%
2022/11/07	15	49.96	14	50.66	50.50	1	3,587	0.03%
2022/11/04	2	47.30	8	47.37	47.60	-6	3,173	-0.19%
2022/11/03	10	47.09	4	46.84	47.65	6	3,014	0.20%
2022/11/02	21	46.65	16	46.88	47.10	5	2,855	0.18%
2022/11/01	73	44.46	61	44.93	46.50	12	2,519	0.48%
2022/10/31	2	40.68	9	42.36	43.60	-7	1,885	-0.37%
2022/10/28	9	39.64	4	40.04	39.65	5	1,655	0.30%
2022/10/27	1	37.80	1	39.80	39.80	0	1,532	0.00%
2022/10/26	8	38.81	5	37.39	37.50	3	1,470	0.20%
2022/10/25	1	38.06	0	0.00	38.00	1	1,311	0.08%
2022/10/24	1	37.20	0	0.00	36.90	1	1,270	0.08%
2022/10/21	1	37.75	0	0.00	37.20	1	1,293	0.08%
2022/10/18	0	0.00	1	36.95	37.20	-1	1,411	-0.07%
2022/10/13	1	35.50	0	0.00	34.90	1	1,756	0.06%
2022/10/11	1	37.00	0	0.00	36.85	1	1,839	0.05%
2022/10/06	0	0.00	3	38.70	38.80	-3	1,939	-0.15%
2022/09/28	0	0.00	1	35.70	35.35	-1	2,122	-0.05%
2022/09/26	0.1	36.85	3	36.65	36.65	-2.9	2,167	-0.13%
2022/09/22	0	0.00	10	39.60	39.65	-10	2,220	-0.45%
2022/09/21	7	39.21	0	0.00	39.05	7	2,253	0.31%
2022/09/20	3	40.20	0	0.00	40.20	3	2,257	0.13%
2022/09/19	2	40.50	0	0.00	40.35	2	2,274	0.09%
2022/09/14	0	0.00	1	41.20	41.80	-1	2,381	-0.04%
2022/09/13	0	0.00	4	41.81	41.70	-4	2,416	-0.17%
2022/09/12	3	41.23	1	41.25	41.20	2	2,461	0.08%
2022/09/08	1	40.65	0	0.00	41.65	1	2,500	0.04%
2022/09/07	1	40.20	0	0.00	40.55	1	2,505	0.04%
2022/09/06	0	40.45	2	41.00	40.30	-2	2,502	-0.08%
2022/09/05	0	41.49	0	0.00	40.70	0	2,499	0.00%
2022/09/01	0	0.00	0.1	42.40	42.25	-0.1	2,489	0.00%
2022/08/31	0	0.00	2	43.20	43.00	-2	2,478	-0.08%
2022/08/29	2.1	42.11	2	42.25	42.15	0.1	2,473	0.00%
2022/08/26	4	43.69	3	43.30	43.60	1	2,463	0.04%
2022/08/23	1	43.20	0	0.00	43.20	1	2,454	0.04%
2022/08/10	0.7	42.10	3	41.60	41.90	-2.3	2,505	-0.09%
2022/08/05	0	0.00	3	41.20	40.80	-3	2,520	-0.12%
2022/08/02	3.2	40.81	0	0.00	40.80	3.2	2,548	0.13%
2022/07/29	1	42.60	0	0.00	42.35	1	2,530	0.04%
2022/07/28	3.2	42.59	0	0.00	42.60	3.2	2,524	0.13%
2022/07/27	0	0.00	7	42.96	43.70	-7	2,494	-0.28%
2022/07/26	7.3	43.16	9	43.61	43.15	-1.8	2,513	-0.07%
2022/07/25	2	45.03	0	0.00	44.80	2	2,499	0.08%
2022/07/22	4	46.40	1	46.65	46.65	3	2,492	0.12%
2022/07/21	1	46.65	3	42.82	46.65	-2	2,306	-0.09%
2022/07/19	2	41.90	0	0.00	41.90	2	2,255	0.09%
2022/07/18	1	42.45	0	0.00	42.35	1	2,270	0.04%
2022/07/15	0	0.00	0	46.40	46.25	0	2,216	0.00%
2022/07/11	0	0.00	1	44.00	44.20	-1	2,063	-0.05%
2022/07/08	0	0.00	2	45.80	46.00	-2	2,033	-0.10%
2022/07/01	0	0.00	4	44.81	44.05	-4	1,946	-0.21%
2022/06/30	6	45.53	11	46.15	45.25	-5	1,909	-0.26%
2022/06/24	0	48.00	0	0.00	48.20	0	1,803	0.00%
2022/06/23	8	47.44	6	48.00	47.40	2	1,794	0.11%
2022/06/22	7	48.94	2	48.45	47.85	5	1,777	0.28%
2022/06/21	2	48.83	2	49.20	50.00	0	1,735	0.00%
2022/06/20	2	50.10	0	0.00	48.35	2	1,712	0.12%
2022/06/16	0	0.00	3	55.30	54.10	-3	1,660	-0.18%
2022/06/15	1	55.70	0	0.00	55.10	1	1,664	0.06%
2022/06/13	1	56.40	0	0.00	56.30	1	1,694	0.06%
2022/06/10	1	58.00	1	57.90	57.80	0	1,724	0.00%
2022/06/07	1	56.90	0	0.00	56.90	1	1,754	0.06%
2022/06/06	4	57.50	0	0.00	57.50	4	1,766	0.23%
2022/06/02	0	0.00	1	57.80	57.90	-1	1,802	-0.06%
2022/06/01	0	0.00	3	58.30	58.30	-3	1,836	-0.16%
2022/05/31	1	58.10	5	57.70	57.90	-4	1,850	-0.22%
2022/05/30	1	57.50	2	57.20	58.00	-1	1,871	-0.05%
2022/05/27	1	55.00	0	0.00	55.40	1	1,845	0.05%
2022/05/26	0	54.60	0	0.00	54.10	0	1,874	0.00%
2022/05/24	5	55.74	2	56.40	55.00	3	2,197	0.14%
2022/05/23	2	56.10	0	0.00	56.10	2	2,307	0.09%
2022/05/20	2	55.80	0	0.00	55.80	2	2,317	0.09%
2022/05/18	5	57.80	0	0.00	56.80	5	2,307	0.22%
2022/05/17	2	55.90	8	55.81	56.70	-6	2,285	-0.26%
2022/05/16	5.1	55.19	1	55.30	54.60	4.1	2,269	0.18%
2022/05/13	1	56.20	1	55.80	55.80	0	2,260	0.00%
2022/05/11	1	57.80	0	0.00	56.90	1	2,235	0.04%
2022/05/09	2	57.50	1	58.60	57.50	1	2,252	0.04%
2022/05/05	1	60.40	0	0.00	60.60	1	2,255	0.04%
2022/04/29	0	0.00	1	58.00	58.10	-1	2,305	-0.04%
2022/04/28	1	58.20	0	0.00	58.00	1	2,300	0.04%
2022/04/27	5	57.32	5	57.74	59.50	0	2,277	0.00%
2022/04/26	0	0.00	1	60.10	59.50	-1	2,261	-0.04%
2022/04/25	0	0.00	3	60.57	60.50	-3	2,256	-0.13%
2022/04/18	0	0.00	0.2	66.80	66.00	-0.2	2,273	-0.01%
2022/04/13	2	68.70	0	0.00	68.70	2	2,381	0.08%
2022/04/12	1	67.80	0	0.00	68.00	1	2,429	0.04%
2022/04/11	4.3	69.30	0.1	68.60	68.60	4.2	2,456	0.17%
2022/04/08	1	70.50	0	0.00	70.60	1	2,467	0.04%
2022/04/07	0	0.00	1	70.50	70.40	-1	2,504	-0.04%
2022/04/06	1	71.80	0	0.00	71.50	1	2,533	0.04%
2022/04/01	7	71.40	0	0.00	71.40	7	2,653	0.26%
2022/03/29	0	0.00	1	72.40	72.30	-1	2,965	-0.03%
2022/03/28	0	0.00	1	72.60	72.60	-1	3,084	-0.03%
2022/03/25	2	73.45	5	73.60	73.00	-3	3,130	-0.10%
2022/03/23	1	72.40	1	72.60	72.60	0	3,210	0.00%
2022/03/22	0	0.00	9	72.68	72.70	-9	3,236	-0.28%
2022/03/21	5	71.26	4	71.50	71.40	1	3,239	0.03%
2022/03/18	9	70.40	0	0.00	71.40	9	3,312	0.27%
2022/03/17	0	0.00	7	70.24	70.90	-7	3,316	-0.21%
2022/03/16	2	68.60	0	0.00	68.80	2	3,351	0.06%
2022/03/15	5	69.48	0	0.00	68.80	5	3,369	0.15%
2022/03/14	0	0.00	1	70.70	70.60	-1	3,381	-0.03%
2022/03/11	1	70.90	0	0.00	70.80	1	3,477	0.03%
2022/03/10	0	0.00	5	71.64	71.30	-5	3,491	-0.14%
2022/03/09	2	70.60	0	0.00	70.90	2	3,527	0.06%
2022/03/08	3	70.20	0	0.00	70.10	3	3,573	0.08%
2022/03/07	3	71.73	1	71.60	70.90	2	3,618	0.06%
2022/03/04	9	74.03	0	0.00	73.30	9	3,643	0.25%
2022/03/03	20	75.48	13	74.78	74.50	7	3,723	0.19%
2022/03/02	1	75.10	2	75.20	75.20	-1	3,791	-0.03%
2022/03/01	0	74.80	2.2	75.10	75.40	-2.2	3,833	-0.06%
2022/02/25	3	75.57	18	75.28	75.00	-15	3,886	-0.39%
2022/02/24	4	74.85	5	75.70	74.20	-1	4,011	-0.02%
2022/02/23	5.2	73.61	13.5	73.87	74.20	-8.3	4,011	-0.21%
2022/02/16	0	0.00	1	71.30	70.80	-1	5,801	-0.02%
2022/02/14	1	70.60	0	0.00	70.70	1	5,953	0.02%
2022/02/10	2.5	73.36	3	73.33	73.00	-0.5	6,225	-0.01%
2022/02/09	1	71.70	0	0.00	72.20	1	6,242	0.02%
2022/02/07	0	0.00	6	69.03	69.70	-6	6,412	-0.09%
2022/01/26	10.1	68.14	0	0.00	67.50	10.1	6,444	0.16%
2022/01/25	4.1	69.15	0	0.00	69.00	4.1	6,552	0.06%
2022/01/24	3	69.43	2	69.80	69.80	1	6,667	0.01%
2022/01/21	0	0.00	2.1	71.55	71.50	-2.1	6,749	-0.03%
2022/01/20	1	71.30	0	0.00	71.90	1	6,844	0.01%
2022/01/19	2	72.20	0	0.00	72.20	2	6,881	0.03%
2022/01/18	0	74.00	1	74.60	73.40	-1	6,994	-0.01%
2022/01/14	1	72.40	0	0.00	73.10	1	7,114	0.01%
2022/01/13	0	0.00	3	73.83	73.70	-3	7,171	-0.04%
2022/01/12	20	72.24	0	0.00	72.20	20	7,299	0.27%
2022/01/11	1	73.30	7	72.90	72.70	-6	7,345	-0.08%
2022/01/10	4	73.15	0	0.00	73.90	4	7,484	0.05%
2022/01/07	3	73.50	0	0.00	73.50	3	7,675	0.04%
2022/01/06	2	75.10	0	0.00	75.30	2	7,663	0.03%
2022/01/05	5	76.20	1	76.10	76.10	4	7,694	0.05%
2022/01/04	2	77.70	1	78.10	77.30	1	7,696	0.01%
2022/01/03	18	77.17	0	0.00	77.30	18	7,732	0.23%
2021/12/30	8	77.30	0	0.00	77.10	8	7,817	0.10%
2021/12/29	4	77.35	7	78.09	78.10	-3	7,940	-0.04%
2021/12/28	16	78.38	8	79.61	77.60	8	8,059	0.10%
2021/12/27	20	77.62	2	78.60	77.60	18	8,168	0.22%
2021/12/24	6	78.88	3	78.60	78.40	3	8,290	0.04%
2021/12/23	3	78.43	12	78.41	78.40	-9	8,387	-0.11%
2021/12/22	7	76.30	20	76.48	77.10	-13	8,527	-0.15%
2021/12/20	3	73.97	2	73.10	73.10	1	9,674	0.01%
2021/12/17	5	74.96	0	0.00	74.90	5	9,822	0.05%
2021/12/16	0	0.00	2	76.00	75.90	-2	9,836	-0.02%
2021/12/15	2	74.80	0	0.00	74.80	2	9,853	0.02%
2021/12/14	3	75.53	5	76.06	75.20	-2	9,905	-0.02%
2021/12/13	1	74.80	0	0.00	75.10	1	9,860	0.01%
2021/12/10	4	74.13	1	74.10	74.40	3	10,038	0.03%
2021/12/09	1	76.30	0	0.00	75.20	1	10,000	0.01%
2021/12/08	1	76.80	11	76.52	76.20	-10	10,010	-0.10%
2021/12/07	25	77.43	18	77.21	76.60	7	10,001	0.07%
2021/12/06	1	75.60	1	75.80	76.00	0	10,060	0.00%
2021/12/03	0	0.00	1	76.60	76.60	-1	10,082	-0.01%
2021/12/02	2	76.15	1	76.10	75.50	1	10,112	0.01%
2021/12/01	11	75.48	2	75.55	75.30	9	10,105	0.09%
2021/11/30	0	0.00	2.1	77.50	76.90	-2.1	10,062	-0.02%
2021/11/29	4	75.03	3	76.40	76.30	1	10,057	0.01%
2021/11/26	2.1	76.32	1	77.10	75.90	1.1	9,995	0.01%
2021/11/25	2	78.90	3	79.07	78.70	-1	9,949	-0.01%
2021/11/24	0.1	80.20	2	80.30	79.70	-1.9	9,979	-0.02%
2021/11/23	16	79.50	7	79.07	78.80	9	10,081	0.09%
2021/11/22	5	81.28	16	81.63	83.00	-11	9,931	-0.11%
2021/11/19	3	79.13	9	79.42	79.10	-6	9,795	-0.06%
2021/11/18	8	78.25	5	78.90	78.10	3	9,812	0.03%
2021/11/17	15	80.27	14	80.30	79.80	1	9,727	0.01%
2021/11/16	47	84.66	22	84.70	80.50	25	9,651	0.26%
2021/11/15	26.1	79.28	53	81.67	83.90	-27	8,911	-0.30%
2021/11/12	3	76.43	0	0.00	76.30	3	8,640	0.03%
2021/11/11	4	75.98	7	76.37	75.40	-3	8,744	-0.03%
2021/11/10	5	75.80	3	76.00	76.10	2	8,994	0.02%
2021/11/09	3	75.37	11	75.84	77.00	-8	9,006	-0.09%
2021/11/08	2	74.00	7	75.29	74.00	-5	8,860	-0.06%
2021/11/05	8	74.30	2	75.50	74.50	6	8,942	0.07%
2021/11/04	2	75.80	10	76.26	75.20	-8	8,981	-0.09%
2021/11/03	0	0.00	4	74.90	74.80	-4	9,139	-0.04%
2021/11/02	8	74.99	4	75.20	73.80	4	9,260	0.04%
2021/11/01	1	75.80	5.1	76.55	76.90	-4.1	9,253	-0.04%
2021/10/29	2	73.50	14	74.83	74.70	-12	9,759	-0.12%
2021/10/28	14	73.29	6	74.18	72.60	8	10,246	0.08%
2021/10/27	9	74.52	0	0.00	75.40	9	10,312	0.09%
2021/10/26	8	75.73	5	76.80	74.70	3	10,317	0.03%
2021/10/25	4	75.00	1	74.40	75.70	3	10,226	0.03%
2021/10/22	2	73.75	0	0.00	74.20	2	10,271	0.02%
2021/10/21	3	74.13	1	74.00	73.10	2	10,293	0.02%
2021/10/20	19	75.59	18	74.92	74.70	1	10,274	0.01%
2021/10/19	2	74.20	1.1	73.25	74.20	0.9	10,319	0.01%
2021/10/15	3	72.10	20	71.69	73.40	-17	10,569	-0.16%
2021/10/14	0	0.00	9	67.63	68.20	-9	10,520	-0.09%
2021/10/13	9	67.41	1	67.50	66.50	8	10,558	0.08%
2021/10/12	11	69.17	0	0.00	69.10	11	10,571	0.10%
2021/10/08	1	70.90	3	71.37	71.00	-2	10,617	-0.02%
2021/10/07	3	70.93	3	70.63	70.20	0	10,683	0.00%
2021/10/06	10	69.52	14	68.74	67.90	-4	11,044	-0.04%
2021/10/05	3	63.67	12.1	66.28	67.60	-9.1	11,074	-0.08%
2021/10/04	20	67.36	7	68.54	66.00	13	11,062	0.12%
2021/10/01	4	73.18	5	72.36	71.10	-1	10,969	-0.01%
2021/09/30	15	75.01	6	74.58	75.40	9	10,879	0.08%
2021/09/29	9	77.24	24	77.14	73.90	-15	10,816	-0.14%
2021/09/28	76	82.58	81	82.53	80.20	-5	10,680	-0.05%
2021/09/27	37	79.82	22	79.57	79.90	15	9,841	0.15%
2021/09/24	7.2	75.18	9	75.31	75.70	-1.9	9,525	-0.02%
2021/09/23	0	0.00	5	72.50	73.00	-5	9,417	-0.05%
2021/09/22	3	71.77	1	72.00	71.50	2	9,438	0.02%
2021/09/17	0	0.00	4	72.90	73.50	-4	9,470	-0.04%
2021/09/16	1	72.60	2	71.90	72.60	-1	9,454	-0.01%
2021/09/15	4	73.60	10	72.67	71.50	-6	9,509	-0.06%
2021/09/13	3	72.87	5	73.06	71.70	-2	9,632	-0.02%
2021/09/10	1	72.70	0	0.00	72.70	1	9,877	0.01%
2021/09/09	14	72.05	11	71.65	72.20	3	10,071	0.03%
2021/09/08	3	69.77	1	69.80	69.60	2	10,401	0.02%
2021/09/07	2	69.55	2	69.95	70.30	0	11,177	0.00%
2021/09/01	0	0.00	10	72.70	73.70	-10	12,590	-0.08%
2021/08/31	4	72.53	2	72.80	72.80	2	12,590	0.02%
2021/08/30	1	73.90	2	74.00	73.40	-1	12,648	-0.01%
2021/08/27	25	73.12	14	74.01	73.70	11	12,604	0.09%
2021/08/26	3	71.13	4	71.70	71.70	-1	12,512	-0.01%
2021/08/25	6	69.67	7	69.59	70.50	-1	12,632	-0.01%
2021/08/24	7	70.11	1	72.10	70.00	6	12,652	0.05%
2021/08/23	1	71.90	9	71.12	71.50	-8	12,669	-0.06%
2021/08/20	17	69.37	6	68.75	68.20	11	12,712	0.09%
2021/08/19	7	70.74	2	71.25	69.30	5	12,867	0.04%
2021/08/18	4	70.48	6	71.87	73.90	-2	12,851	-0.02%
2021/08/17	10	75.25	13	75.54	73.80	-3	12,837	-0.02%
2021/08/16	25	75.07	6.6	74.97	74.90	18.4	12,983	0.14%
2021/08/13	4	81.98	4	81.85	82.90	0	12,988	0.00%
2021/08/12	1	84.30	1	84.30	84.30	0	13,191	0.00%
2021/08/11	6	84.70	3	85.47	84.50	3	13,585	0.02%
2021/08/10	7.1	83.82	14	85.18	85.40	-6.9	13,665	-0.05%
2021/08/09	19	86.22	7.3	88.33	84.10	11.8	13,730	0.09%
2021/08/06	7	87.91	12	88.40	88.00	-5	13,816	-0.04%
2021/08/05	10	88.67	4.3	87.74	87.30	5.8	13,821	0.04%
2021/08/04	39.1	88.56	32	88.22	89.10	7.1	14,081	0.05%
2021/08/03	26.3	86.26	31	86.88	87.50	-4.7	13,658	-0.03%
2021/08/02	7	82.21	25	82.52	83.30	-18	13,151	-0.14%
2021/07/30	3	79.83	4	79.35	79.10	-1	13,152	-0.01%
2021/07/29	7	77.96	1.9	77.71	78.60	5.1	13,389	0.04%
2021/07/28	8.2	77.90	26	78.32	77.80	-17.8	13,621	-0.13%
2021/07/27	23.2	83.33	2	82.15	80.00	21.2	13,719	0.15%
2021/07/26	12.2	81.11	14	81.34	81.20	-1.9	13,875	-0.01%
2021/07/23	9	83.26	6	83.70	82.10	3	13,994	0.02%
2021/07/22	5	79.78	22	81.48	81.40	-17	13,930	-0.12%
2021/07/21	2	76.00	2	79.20	75.90	0	13,746	0.00%
2021/07/20	7	78.39	5	78.00	76.90	2	13,750	0.01%
2021/07/19	2	80.60	3	81.10	80.50	-1	13,833	-0.01%
2021/07/16	1	82.50	1	81.60	81.40	0	14,247	0.00%
2021/07/15	2	81.60	0	0.00	81.70	2	14,505	0.01%
2021/07/14	12	82.45	8	82.48	82.50	4	14,695	0.03%
2021/07/13	14	87.36	14	86.84	83.70	0	14,884	0.00%
2021/07/12	8	84.04	4	86.00	83.20	4	14,678	0.03%
2021/07/09	1	83.20	5	84.28	84.50	-4	14,692	-0.03%
2021/07/08	15	83.47	12.1	83.45	83.20	2.9	14,792	0.02%
2021/07/07	5	83.90	9	83.01	82.80	-4	14,932	-0.03%
2021/07/06	16	83.78	7.4	82.99	83.00	8.6	15,022	0.06%
2021/07/05	4	84.63	23	85.08	85.10	-19	15,176	-0.13%
2021/07/02	4	81.13	2	81.60	82.00	2	15,175	0.01%
2021/07/01	20	81.52	10	82.38	80.70	10	15,341	0.07%
2021/06/30	10.4	82.38	6	82.02	81.50	4.4	15,632	0.03%
2021/06/29	13	83.34	2	83.95	82.80	11	15,724	0.07%
2021/06/28	9	82.96	0	0.00	84.80	9	16,256	0.06%
2021/06/25	4	83.75	1	83.70	82.70	3	16,444	0.02%
2021/06/24	5	83.96	0	0.00	83.50	5	16,969	0.03%
2021/06/23	4	84.98	16.1	84.95	84.80	-12.1	17,087	-0.07%
2021/06/22	11	83.20	8	83.31	83.00	3	17,247	0.02%
2021/06/21	12.1	83.59	3	84.03	82.40	9.1	17,979	0.05%
2021/06/18	11.2	88.17	9	87.90	87.60	2.2	18,581	0.01%
2021/06/17	33	89.54	20	89.54	88.90	13	18,730	0.07%
2021/06/16	40	89.28	43	90.41	88.90	-3	18,628	-0.02%
2021/06/15	30	87.01	56	86.64	86.20	-26	18,381	-0.14%
2021/06/11	15	83.13	17	83.21	82.60	-2	18,677	-0.01%
2021/06/10	26	80.83	17	81.67	82.50	9	18,508	0.05%
2021/06/09	5	79.02	15	78.93	80.30	-10	18,181	-0.06%
2021/06/08	2	76.30	0	0.00	77.00	2	17,994	0.01%
2021/06/07	4	77.35	1	76.80	76.40	3	18,105	0.02%
2021/06/03	6	76.58	1	77.00	76.80	5	18,237	0.03%
2021/06/02	5	76.76	1	77.30	76.10	4	18,457	0.02%
2021/06/01	8	79.99	11	80.16	79.50	-3	18,353	-0.02%
2021/05/28	6	81.95	10	82.05	80.90	-4	18,411	-0.02%
2021/05/27	8	81.00	12	81.23	81.30	-4	18,468	-0.02%
2021/05/26	20	78.52	1	79.10	80.00	19	18,319	0.10%
2021/05/25	18	80.48	11	81.37	78.50	7	18,359	0.04%
2021/05/24	11	76.92	31	77.66	78.20	-20	18,270	-0.11%
2021/05/21	7	75.29	106	75.63	75.50	-99	18,138	-0.55%	大賣/
2021/05/20	148	74.49	15	77.17	74.00	133	18,249	0.73%	大買/鉅額交易
2021/05/19	61	73.32	73	74.97	78.60	-12	18,154	-0.07%
2021/05/18	7	69.76	12	70.66	71.80	-5	18,103	-0.03%
2021/05/17	12	69.79	5	68.64	66.50	7	18,788	0.04%
2021/05/14	6	73.13	9	72.62	73.80	-3	20,041	-0.01%
2021/05/13	7	66.49	9	67.43	68.10	-2	19,889	-0.01%
2021/05/12	25	67.98	24	67.73	65.70	1	19,943	0.01%
2021/05/11	4	71.55	4	73.28	70.00	0	20,097	0.00%
2021/05/07	5	71.72	1	72.90	72.10	4	20,804	0.02%
2021/05/06	10	73.64	9	74.18	73.50	1	20,847	0.00%
2021/05/05	7	70.71	3	71.53	70.20	4	20,768	0.02%
2021/05/04	3	68.43	3	67.30	67.30	0	21,129	0.00%
2021/05/03	21	77.38	1	75.50	74.70	20	21,321	0.09%
2021/04/29	5	82.52	6	82.67	83.00	-1	21,377	0.00%
2021/04/28	7	82.17	14	80.68	80.00	-7	21,438	-0.03%
2021/04/27	5	82.66	9	83.61	81.80	-4	21,401	-0.02%
2021/04/26	12	81.51	1	81.30	81.10	11	21,350	0.05%
2021/04/23	11	84.43	4	83.98	82.80	7	21,429	0.03%
2021/04/22	5	86.64	7	87.56	85.20	-2	21,344	-0.01%
2021/04/21	6	81.75	12	83.60	84.30	-6	20,986	-0.03%
2021/04/20	9	81.62	8	82.25	81.30	1	20,862	0.00%
2021/04/19	8	79.80	14	79.66	80.10	-6	20,734	-0.03%
2021/04/16	11	78.60	7	78.94	77.80	4	20,537	0.02%
2021/04/15	3	74.67	13	77.05	78.00	-10	20,348	-0.05%
2021/04/14	13	75.04	14	74.92	75.30	-1	20,297	0.00%
2021/04/13	10	74.30	12.1	74.63	74.00	-2.1	20,402	-0.01%
2021/04/12	26	78.10	18	77.10	76.40	8	20,581	0.04%
2021/04/09	8	80.79	5	80.86	79.00	3	20,588	0.01%
2021/04/08	5	79.40	10	79.49	79.80	-5	20,616	-0.02%
2021/04/07	7	79.13	0	0.00	79.50	7	20,634	0.03%
2021/04/06	49	79.38	54	80.39	81.10	-5	20,773	-0.02%
2021/04/01	13	76.35	10	75.79	75.50	3	21,171	0.01%
2021/03/31	36	76.14	33	75.88	75.80	3	21,598	0.01%
2021/03/30	11	73.07	8	74.11	73.10	3	22,568	0.01%
2021/03/29	33	73.42	48.1	72.68	72.40	-15.1	22,798	-0.07%
2021/03/26	12	69.33	11	68.84	69.00	1	22,533	0.00%
2021/03/25	22	69.28	19	69.43	68.00	3	22,491	0.01%
2021/03/24	51	70.76	80	71.09	70.20	-29	22,209	-0.13%
2021/03/23	56.1	68.13	51.1	69.53	70.80	5	21,339	0.02%
2021/03/22	12	65.06	42	65.36	65.30	-30	20,493	-0.15%
2021/03/19	52	64.29	45	63.80	63.40	7	20,159	0.03%
2021/03/18	40	65.03	16	63.74	63.10	24	19,809	0.12%
2021/03/17	45	62.88	32	63.74	64.60	13	19,342	0.07%
2021/03/16	14	60.31	30	59.93	60.30	-16	18,592	-0.09%
2021/03/15	1	59.50	22	58.82	59.60	-21	18,506	-0.11%
2021/03/12	1	58.70	2	59.50	58.60	-1	18,490	-0.01%
2021/03/11	53	59.77	7	58.11	59.90	46	18,523	0.25%
2021/03/10	16	57.50	15	57.07	57.60	1	18,503	0.01%
2021/03/09	2	56.50	2	56.25	56.90	0	18,499	0.00%
2021/03/08	11	59.24	71	58.98	58.40	-60	18,414	-0.33%
2021/03/05	25	55.78	22	56.57	56.40	3	18,256	0.02%
2021/03/04	23	57.58	5	58.60	56.40	18	18,282	0.10%
2021/03/03	10	56.10	22	57.76	58.40	-12	18,247	-0.07%
2021/03/02	27	58.15	3	59.33	57.20	24	18,591	0.13%
2021/02/26	1	58.90	19.8	58.94	59.30	-18.8	18,657	-0.10%
2021/02/25	31.7	58.84	26	59.53	58.70	5.7	18,873	0.03%
2021/02/24	27	59.50	17	60.38	58.50	10	18,808	0.05%
2021/02/23	15	61.46	13	60.78	60.80	2	18,742	0.01%
2021/02/22	17	62.92	35	62.54	61.50	-18	18,702	-0.10%
2021/02/19	15	60.97	6	61.05	61.40	9	18,460	0.05%
2021/02/18	10.1	60.49	5	60.50	60.60	5.1	18,605	0.03%
2021/02/17	113.2	60.82	106.1	61.95	62.50	7	19,117	0.04%	大買/大賣/
2021/02/05	56.1	57.52	78	57.86	57.90	-21.9	18,671	-0.12%
2021/02/04	0	0.00	1	54.50	54.00	-1	17,802	-0.01%
2021/02/03	2	54.15	1	54.50	53.60	1	17,791	0.01%
2021/02/02	33	54.97	55	54.62	55.20	-22	17,572	-0.13%
2021/02/01	8	52.81	15	53.25	53.70	-7	17,009	-0.04%
2021/01/29	56	55.50	45	55.44	51.90	11	16,705	0.07%
2021/01/28	8	54.50	7	53.80	52.80	1	15,996	0.01%
2021/01/27	5	54.96	10	55.00	53.80	-5	15,772	-0.03%
2021/01/26	15	54.98	17	54.97	54.10	-2	15,546	-0.01%
2021/01/25	33	53.95	84	54.01	54.00	-51	14,918	-0.34%
2021/01/22	42	51.93	2	52.50	52.10	40	14,523	0.28%
2021/01/21	4	49.64	5	49.70	50.50	-1	14,213	-0.01%
2021/01/19	6	48.93	0	0.00	47.95	6	13,887	0.04%
2021/01/18	10	47.78	2	46.95	48.10	8	13,843	0.06%
2021/01/15	14	50.62	34	50.82	50.10	-20	13,596	-0.15%
2021/01/14	6	52.40	1	52.10	52.50	5	13,422	0.04%
2021/01/13	28	52.83	1	52.80	53.20	27	13,293	0.20%
2021/01/12	0	0.00	10	50.29	50.40	-10	13,148	-0.08%
2021/01/11	1	52.40	2	52.25	52.60	-1	12,997	-0.01%
2021/01/08	17	52.55	0.1	53.40	52.50	16.9	12,869	0.13%
2021/01/07	7	52.40	3	52.57	52.60	4	12,778	0.03%
2021/01/06	19	54.03	40	52.11	51.40	-21	12,634	-0.17%
2021/01/05	78	55.10	48	54.73	53.40	30	12,302	0.24%
2021/01/04	12	52.92	5	53.00	52.70	7	11,872	0.06%
2020/12/31	10	53.29	18	53.16	53.30	-8	11,712	-0.07%
2020/12/30	8	52.90	39	54.03	52.90	-31	11,421	-0.27%
2020/12/29	11	53.93	15	53.94	54.60	-4	11,222	-0.04%
2020/12/28	127	54.42	150	54.42	55.50	-23	10,862	-0.21%	大買/大賣/
2020/12/25	115.1	53.25	85	52.63	51.80	30.1	10,069	0.30%	大買/
2020/12/24	224	51.28	208	51.85	51.50	16	9,435	0.17%	大買/大賣/
2020/12/23	14	48.53	17	48.71	48.80	-3	7,858	-0.04%
2020/12/22	1	45.20	22	45.79	44.40	-21	7,373	-0.28%
2020/12/21	33	44.79	16	44.36	45.10	17	7,047	0.24%
2020/12/17	0	0.00	1	43.10	43.25	-1	6,888	-0.01%
2020/12/16	6	42.39	0	0.00	42.85	6	6,903	0.09%
2020/12/15	2	42.30	0	0.00	41.90	2	6,927	0.03%
2020/12/14	3	42.93	0	0.00	43.15	3	7,004	0.04%
2020/12/10	6	43.26	1	43.10	43.30	5	6,923	0.07%
2020/12/09	0	0.00	5	44.86	44.70	-5	6,787	-0.07%
2020/12/08	22	44.73	1	44.50	45.25	21	6,732	0.31%
2020/12/07	4	45.26	4	45.41	44.85	0	6,676	0.00%
2020/12/04	2	46.13	5	46.03	46.20	-3	6,565	-0.05%
2020/12/03	1	45.85	8	45.83	45.20	-7	6,440	-0.11%
2020/12/02	1	45.75	6	45.15	45.50	-5	6,364	-0.08%
2020/12/01	3	44.90	7	45.03	44.95	-4	6,252	-0.06%
2020/11/30	9	46.92	17	46.78	45.85	-8	6,096	-0.13%
2020/11/27	2	46.20	11	46.25	46.05	-9	5,956	-0.15%
2020/11/26	14	46.53	78	46.72	46.50	-64	5,867	-1.09%
2020/11/25	41	45.25	26	45.35	46.00	15	5,354	0.28%
2020/11/24	36	45.64	19	45.65	44.45	17	5,108	0.33%
2020/11/23	26	44.91	5	44.76	44.40	21	4,777	0.44%
2020/11/20	11	44.79	25	44.94	44.45	-14	4,694	-0.30%
2020/11/19	6	44.79	13	44.99	45.20	-7	4,544	-0.15%
2020/11/18	15	44.66	3	45.00	45.00	12	4,419	0.27%
2020/11/17	15	44.85	19	45.20	44.50	-4	4,216	-0.09%
2020/11/16	92	45.09	74	44.88	44.50	18	3,939	0.46%
2020/11/13	20	42.48	25	42.69	42.90	-5	3,069	-0.16%
2020/11/12	29	42.41	29	42.42	41.90	0	2,611	0.00%
2020/11/11	1	40.55	5	40.00	40.70	-4	2,016	-0.20%
2020/11/09	1	38.40	0	0.00	38.55	1	1,881	0.05%
2020/11/06	1	38.70	0	0.00	38.50	1	1,890	0.05%
2020/11/05	0	0.00	50	38.80	38.70	-50	1,910	-2.62%
2020/11/04	0	0.00	5	38.70	38.70	-5	1,921	-0.26%
2020/11/02	4	38.00	0	0.00	38.50	4	1,988	0.20%
2020/10/29	2	38.18	0	0.00	38.10	2	2,038	0.10%
2020/10/28	1	38.60	25	38.90	38.35	-24	2,055	-1.17%
2020/10/27	0	0.00	1	38.75	38.80	-1	2,088	-0.05%
2020/10/26	6	38.93	0	0.00	38.70	6	2,222	0.27%
2020/10/21	50	38.20	0	0.00	37.95	50	2,274	2.20%
2020/10/20	16	38.28	5	38.21	38.10	11	2,295	0.48%
2020/10/19	1	37.20	1	37.45	37.40	0	2,281	0.00%
2020/10/13	5	36.50	0	0.00	36.45	5	2,382	0.21%
2020/09/29	1	37.85	1	37.55	37.50	0	2,631	0.00%
2020/09/28	1	37.45	0	0.00	37.60	1	2,727	0.04%
2020/09/24	15	37.70	2	37.70	37.75	13	2,872	0.45%
2020/09/23	6	37.86	0	0.00	37.75	6	2,956	0.20%
2020/09/18	2	40.60	0	0.00	39.30	2	3,137	0.06%
2020/09/17	0	0.00	1	40.60	40.60	-1	3,125	-0.03%
2020/09/16	1	39.85	0	0.00	39.70	1	3,050	0.03%
2020/08/26	0	0.00	2	38.55	38.05	-2	3,815	-0.05%
2020/08/25	2	38.65	2	38.65	38.40	0	3,846	0.00%
2020/08/21	5	36.88	0	0.00	37.00	5	3,954	0.13%
2020/08/20	8	37.04	16	36.99	36.05	-8	4,025	-0.20%
2020/08/19	0	0.00	10	38.90	38.90	-10	4,079	-0.25%
2020/08/18	3	39.10	0	0.00	39.05	3	4,106	0.07%
2020/08/07	0	0.00	10	40.25	40.10	-10	4,745	-0.21%
2020/08/06	5	41.30	0	0.00	40.75	5	4,823	0.10%
2020/08/04	6	41.39	0	0.00	41.25	6	5,361	0.11%
2020/08/03	1	41.15	1	41.40	40.85	0	5,506	0.00%
2020/07/31	7	41.03	3	41.05	41.15	4	5,644	0.07%
2020/07/30	1	40.95	6	41.12	40.90	-5	5,952	-0.08%
2020/07/29	5	38.80	0	0.00	39.10	5	6,042	0.08%
2020/07/28	1	38.50	0	0.00	38.50	1	6,369	0.02%
2020/07/27	0	0.00	3	39.85	39.80	-3	6,722	-0.04%
2020/07/24	2	40.70	0	0.00	40.05	2	6,856	0.03%
2020/07/23	5	40.90	0	0.00	40.85	5	6,857	0.07%
2020/07/21	1	40.65	1	40.25	40.25	0	6,835	0.00%
2020/07/20	0	0.00	2	39.25	39.80	-2	6,826	-0.03%
2020/07/17	1	40.30	0	0.00	39.70	1	6,825	0.01%
2020/07/16	3	40.55	4	40.28	40.10	-1	6,830	-0.01%
2020/07/15	2	40.68	4	40.56	40.30	-2	6,823	-0.03%
2020/07/14	0	0.00	2	41.00	40.60	-2	6,846	-0.03%
2020/07/10	5	40.30	5	40.45	40.10	0	6,865	0.00%
2020/07/09	0	0.00	2	41.80	41.20	-2	6,897	-0.03%
2020/07/07	5	41.85	3	41.70	42.00	2	6,965	0.03%
2020/07/06	3	41.20	0	0.00	41.75	3	6,931	0.04%
2020/07/03	4	40.94	3	40.85	40.90	1	6,929	0.01%
2020/07/02	20	41.25	2	41.25	41.15	18	6,967	0.26%
2020/07/01	4	41.70	0	0.00	41.65	4	6,887	0.06%
2020/06/30	0	0.00	4	41.75	41.85	-4	6,845	-0.06%
2020/06/29	6	42.87	0	0.00	42.90	6	6,765	0.09%
2020/06/24	20	43.00	22	42.82	42.85	-2	6,669	-0.03%
2020/06/23	0	0.00	17	42.80	42.70	-17	6,670	-0.25%
2020/06/22	4	42.75	0	0.00	42.45	4	6,647	0.06%
2020/06/19	5	42.79	1	43.15	42.85	4	6,669	0.06%
2020/06/18	6	43.10	5	42.96	42.85	1	6,667	0.01%
2020/06/17	0	0.00	5	42.40	42.95	-5	6,597	-0.08%
2020/06/16	3	41.85	0	0.00	42.00	3	6,551	0.05%
2020/06/15	1	41.70	4	41.43	41.20	-3	6,618	-0.05%
2020/06/12	5	40.50	3	41.35	41.50	2	6,634	0.03%
2020/06/08	1	43.00	31	42.71	42.25	-30	6,808	-0.44%
2020/06/05	0	0.00	1	42.70	42.65	-1	6,766	-0.01%
2020/06/04	2	42.45	2	42.50	42.65	0	6,762	0.00%
2020/06/03	30	42.00	1	42.05	41.90	29	6,728	0.43%
2020/06/02	2	41.75	2	41.70	41.50	0	6,800	0.00%
2020/06/01	2	41.65	31	41.21	41.75	-29	6,870	-0.42%
2020/05/29	10	40.48	12	40.91	40.95	-2	6,863	-0.03%
2020/05/28	18	40.78	18	41.04	40.60	0	6,904	0.00%
2020/05/27	0	0.00	1	42.30	41.85	-1	6,848	-0.01%
2020/05/26	92	42.48	90	42.80	42.25	2	6,841	0.03%
2020/05/25	14	40.92	10	41.55	41.55	4	6,753	0.06%
2020/05/22	0	0.00	10	41.45	41.15	-10	6,717	-0.15%
2020/05/21	4	41.24	57	41.90	41.90	-53	6,697	-0.79%
2020/05/20	25	41.42	1	41.25	40.95	24	6,702	0.36%
2020/05/19	54	41.62	22	41.81	41.85	32	6,669	0.48%
2020/05/18	15	40.57	19	40.92	40.20	-4	6,592	-0.06%
2020/05/15	1	41.90	1	42.80	41.90	0	6,449	0.00%
2020/05/14	13	42.74	10	43.16	41.30	3	6,348	0.05%
2020/05/13	33	43.15	6	42.93	42.95	27	6,213	0.43%
2020/05/12	23	43.90	11	44.52	43.70	12	6,141	0.20%
2020/05/11	14	44.22	102	44.03	44.20	-88	5,978	-1.47%	大賣/
2020/05/08	16	42.66	6	41.96	42.30	10	5,640	0.18%
2020/05/07	81	42.79	3	42.40	42.30	78	5,486	1.42%
2020/05/06	47	42.75	42	42.09	41.75	5	5,362	0.09%
2020/05/05	37	41.45	38	40.89	40.80	-1	5,071	-0.02%
2020/05/04	42	40.50	24	39.96	41.50	18	4,899	0.37%
2020/04/30	22	39.35	21.1	39.83	40.50	0.9	4,660	0.02%
2020/04/28	1	35.50	3	35.50	35.50	-2	4,387	-0.05%
2020/04/27	0	0.00	5	35.24	35.25	-5	4,465	-0.11%
2020/04/23	0	0.00	4	34.60	34.60	-4	4,462	-0.09%
2020/04/22	1	34.15	0	0.00	34.05	1	4,453	0.02%
2020/04/20	0	0.00	5	35.00	34.90	-5	4,514	-0.11%
2020/04/16	0	0.00	1	35.15	35.15	-1	4,539	-0.02%
2020/04/15	4	35.48	5	35.20	35.20	-1	4,612	-0.02%
2020/04/14	13	35.57	14	35.42	35.40	-1	4,612	-0.02%
2020/04/13	52	34.23	58	34.37	34.80	-6	4,589	-0.13%
2020/04/10	1	33.30	0	0.00	33.30	1	4,513	0.02%
2020/04/08	3	32.55	0	0.00	33.50	3	4,574	0.07%
2020/04/07	3	31.50	3	32.05	32.90	0	4,500	0.00%
2020/04/06	3	30.55	1	30.40	30.50	2	4,421	0.05%
2020/04/01	0	0.00	9	30.01	30.30	-9	4,431	-0.20%
2020/03/31	5	30.02	1	30.40	29.80	4	4,456	0.09%
2020/03/30	0	0.00	4	29.49	30.20	-4	4,472	-0.09%
2020/03/27	4	30.30	8	30.37	30.20	-4	4,543	-0.09%
2020/03/26	2	29.50	3	29.75	29.70	-1	4,546	-0.02%
2020/03/25	8	29.83	3	29.75	29.70	5	4,561	0.11%
2020/03/24	5	28.38	0	0.00	28.25	5	4,573	0.11%
2020/03/20	5	28.06	4	28.58	28.60	1	5,173	0.02%
2020/03/19	1	26.45	17	26.92	26.45	-16	5,391	-0.30%
2020/03/18	9	30.69	4	29.71	29.35	5	5,436	0.09%
2020/03/17	9	30.34	16	30.05	29.90	-7	5,549	-0.13%
2020/03/16	3	31.63	11	32.17	31.00	-8	5,561	-0.14%
2020/03/13	2	31.10	1	30.95	31.95	1	5,565	0.02%
2020/03/12	11	35.85	5	34.71	34.30	6	5,506	0.11%
2020/03/11	2	38.63	7	38.60	38.05	-5	5,468	-0.09%
2020/03/10	5	38.36	10	38.27	38.55	-5	5,761	-0.09%
2020/03/09	3	38.73	7	38.21	38.00	-4	5,901	-0.07%
2020/03/06	9	39.74	24	39.74	39.70	-15	5,920	-0.25%
2020/03/05	15	39.16	6	39.53	39.65	9	6,003	0.15%
2020/03/04	2	38.00	5	38.40	38.40	-3	6,457	-0.05%
2020/03/03	2	37.60	7	38.41	38.30	-5	6,684	-0.07%
2020/03/02	3	35.90	2	37.00	36.25	1	6,716	0.01%
2020/02/27	4	38.48	7	37.53	37.00	-3	6,860	-0.04%
2020/02/26	5	38.81	9	39.28	39.30	-4	6,803	-0.06%
2020/02/25	1	38.90	4	38.83	38.90	-3	6,761	-0.04%
2020/02/24	4	38.50	8	38.77	39.15	-4	6,759	-0.06%
2020/02/21	3	39.03	7	39.06	38.95	-4	6,745	-0.06%
2020/02/20	1	38.35	13	38.40	38.50	-12	6,684	-0.18%
2020/02/19	8	38.18	3	38.35	38.25	5	6,673	0.07%
2020/02/18	5	38.29	6	38.22	38.05	-1	6,686	-0.01%
2020/02/17	17	38.66	10	38.41	38.60	7	6,701	0.10%
2020/02/14	2	38.05	12	37.96	38.00	-10	6,672	-0.15%
2020/02/13	6	37.90	4	38.18	37.70	2	6,723	0.03%
2020/02/12	23	38.39	3	38.32	38.30	20	6,714	0.30%
2020/02/11	4	37.16	14	37.49	37.65	-10	6,756	-0.15%
2020/02/10	9	36.23	10	35.82	36.60	-1	6,972	-0.01%
2020/02/07	4	36.53	20	36.52	36.35	-16	7,364	-0.22%
2020/02/06	7	36.84	15	36.87	37.10	-8	7,746	-0.10%
2020/02/05	6	35.75	14	35.87	35.85	-8	7,741	-0.10%
2020/02/04	9	34.94	5	35.76	35.95	4	7,703	0.05%
2020/02/03	35	33.22	35	33.82	33.40	0	7,678	0.00%
2020/01/31	59	36.26	53	37.01	36.45	6	7,587	0.08%
2020/01/30	2	38.50	53	38.54	38.45	-51	7,532	-0.68%
2020/01/20	5	43.00	8	43.08	42.70	-3	7,534	-0.04%
2020/01/17	7	43.17	0	0.00	43.00	7	7,589	0.09%
2020/01/16	4	43.50	2	43.45	43.40	2	7,662	0.03%
2020/01/15	1	43.35	12	43.57	43.35	-11	7,873	-0.14%
2020/01/14	15	43.85	11	43.79	43.75	4	8,146	0.05%
2020/01/13	4	43.35	17	43.31	43.40	-13	8,108	-0.16%
2020/01/10	4	42.75	1	42.85	42.55	3	8,078	0.04%
2020/01/09	8	43.36	2	42.50	42.40	6	8,088	0.07%
2020/01/08	3	43.20	0	0.00	43.15	3	8,102	0.04%
2020/01/07	3	43.45	4	43.09	43.10	-1	8,246	-0.01%
2020/01/06	4	42.00	3	42.67	42.80	1	8,254	0.01%
2020/01/03	7	42.66	4	42.79	42.80	3	8,271	0.04%
2020/01/02	6	43.10	3	43.17	43.10	3	8,253	0.04%
2019/12/31	4	42.65	2	42.70	42.55	2	8,331	0.02%
2019/12/30	5	42.60	1	42.55	42.55	4	8,401	0.05%
2019/12/27	0	0.00	12	42.53	42.35	-12	8,440	-0.14%
2019/12/26	5	42.45	4	42.45	42.20	1	8,527	0.01%
2019/12/25	7	42.23	21	41.86	42.45	-14	8,590	-0.16%
2019/12/24	3	42.00	3	41.40	41.45	0	8,942	0.00%
2019/12/23	9	42.32	15	42.00	41.95	-6	8,962	-0.07%
2019/12/20	0	0.00	6	42.28	42.60	-6	9,107	-0.07%
2019/12/19	6	42.77	27	42.78	42.75	-21	9,700	-0.22%
2019/12/18	68	42.63	61	43.58	42.60	7	10,083	0.07%
2019/12/17	37	44.79	5	43.84	44.25	32	10,305	0.31%
2019/12/16	20	46.37	8	46.35	46.80	12	10,013	0.12%
2019/12/13	23	45.42	33	45.43	45.30	-10	9,961	-0.10%
2019/12/12	7	45.55	11	45.08	44.85	-4	10,269	-0.04%
2019/12/11	21	45.18	3	45.43	45.30	18	10,281	0.18%
2019/12/10	9	44.44	5	44.75	45.00	4	10,391	0.04%
2019/12/09	19	46.06	7	45.13	45.00	12	10,420	0.12%
2019/12/06	9	45.59	7	45.37	45.30	2	10,519	0.02%
2019/12/05	28	45.59	35	45.60	45.40	-7	10,532	-0.07%
2019/12/04	7	44.73	14	45.17	45.25	-7	10,426	-0.07%
2019/12/03	23	44.37	17	44.44	44.50	6	10,636	0.06%
2019/12/02	28	44.10	29	44.25	44.85	-1	10,677	-0.01%
2019/11/29	28	45.16	45	45.07	44.40	-17	10,682	-0.16%
2019/11/28	8	43.51	31	43.83	43.90	-23	10,301	-0.22%
2019/11/27	5	42.86	6	43.14	42.60	-1	10,422	-0.01%
2019/11/26	17	42.77	19	42.14	43.00	-2	10,526	-0.02%
2019/11/25	5	41.56	1	41.55	41.25	4	10,621	0.04%
2019/11/22	13	40.98	2	41.05	41.00	11	11,289	0.10%
2019/11/21	2	40.25	2	40.78	41.00	0	11,463	0.00%
2019/11/20	3	40.63	1	40.90	40.60	2	11,769	0.02%
2019/11/19	1	40.85	2	41.25	40.75	-1	11,960	-0.01%
2019/11/18	5	41.13	5	41.21	41.05	0	12,160	0.00%
2019/11/15	6	41.17	3	41.12	40.90	3	12,388	0.02%
2019/11/14	3	41.00	3	41.00	40.65	0	12,744	0.00%
2019/11/13	4	41.19	5	41.41	41.30	-1	12,941	-0.01%
2019/11/12	14	41.18	2	41.80	41.45	12	13,341	0.09%
2019/11/11	5	40.61	6	40.50	40.40	-1	13,834	-0.01%
2019/11/08	8	41.09	8	41.21	41.00	0	14,410	0.00%
2019/11/07	12	40.49	2	41.03	40.60	10	14,552	0.07%
2019/11/06	18	43.49	11	42.81	42.00	7	14,468	0.05%
2019/11/05	37	44.94	27	45.12	45.30	10	14,132	0.07%
2019/11/04	3	43.85	5	43.76	43.50	-2	13,749	-0.01%
2019/11/01	8	43.57	6	43.40	43.50	2	13,691	0.01%
2019/10/31	4	44.00	7	43.66	43.35	-3	13,704	-0.02%
2019/10/30	3	43.33	2	43.63	43.65	1	13,699	0.01%
2019/10/29	4	44.10	4	43.26	42.80	0	13,673	0.00%
2019/10/28	3	44.05	19	43.80	43.85	-16	13,617	-0.12%
2019/10/25	12	43.22	2	43.25	43.15	10	13,563	0.07%
2019/10/24	12	44.28	3	44.32	44.10	9	13,517	0.07%
2019/10/23	10	44.25	12	44.55	44.35	-2	13,520	-0.01%
2019/10/22	17	44.04	11	44.07	44.10	6	13,312	0.05%
2019/10/21	2	42.90	3	42.60	42.75	-1	13,039	-0.01%
2019/10/18	0	0.00	4	42.25	42.25	-4	12,991	-0.03%
2019/10/17	3	41.98	4	42.08	41.95	-1	12,961	-0.01%
2019/10/16	6	42.23	3	42.43	42.00	3	12,920	0.02%
2019/10/15	5	42.26	12	42.71	42.45	-7	12,807	-0.05%
2019/10/14	3	41.32	8	41.79	41.15	-5	12,605	-0.04%
2019/10/09	5	40.53	2	40.43	40.50	3	12,511	0.02%
2019/10/08	9	41.34	1	41.45	41.25	8	12,425	0.06%
2019/10/07	7	41.71	11	41.73	42.00	-4	12,362	-0.03%
2019/10/04	17	41.51	0	0.00	41.00	17	12,222	0.14%
2019/10/03	4	41.83	0	0.00	41.95	4	12,128	0.03%
2019/10/02	12	41.26	14	41.72	42.40	-2	12,070	-0.02%
2019/10/01	5	40.63	3	40.77	41.00	2	11,963	0.02%
2019/09/27	19	41.69	10	42.40	40.60	9	11,886	0.08%
2019/09/26	2	43.50	4	43.65	43.50	-2	11,505	-0.02%
2019/09/25	5	43.30	4	43.48	43.20	1	11,442	0.01%
2019/09/24	46	45.18	13	43.61	43.45	33	11,299	0.29%
2019/09/23	29	47.41	15	47.18	46.80	14	10,695	0.13%
2019/09/20	36	48.03	52	47.83	48.60	-16	10,293	-0.16%
2019/09/19	26	46.39	12	46.60	46.90	14	9,803	0.14%
2019/09/18	46	47.05	19	47.35	46.55	27	9,709	0.28%
2019/09/17	48	47.33	47	47.44	47.10	1	9,484	0.01%
2019/09/16	18	46.17	18	46.46	46.50	0	9,039	0.00%
2019/09/12	18	45.18	8	46.13	46.35	10	8,913	0.11%
2019/09/11	5	45.61	7	45.48	45.20	-2	8,751	-0.02%
2019/09/10	8	45.14	4	45.00	45.30	4	8,666	0.05%
2019/09/09	20	46.67	5	46.51	46.50	15	8,491	0.18%
2019/09/06	6	46.33	14	46.40	46.30	-8	8,432	-0.09%
2019/09/05	21	46.43	27	46.93	46.70	-6	8,273	-0.07%
2019/09/04	12	44.48	17	44.77	45.25	-5	7,862	-0.06%
2019/09/03	15	44.95	7	45.28	45.05	8	7,723	0.10%
2019/09/02	9	43.97	10	44.48	44.50	-1	7,511	-0.01%
2019/08/30	50	44.93	30	44.22	43.20	20	7,313	0.27%
2019/08/29	11	46.50	15	46.69	46.80	-4	6,927	-0.06%
2019/08/28	14	46.34	8	46.33	46.30	6	6,709	0.09%
2019/08/27	32	46.11	41	46.68	46.50	-9	6,414	-0.14%
2019/08/26	14	42.90	15	43.31	43.55	-1	5,719	-0.02%
2019/08/23	11	43.43	3	42.98	42.95	8	5,531	0.14%
2019/08/22	5	42.44	8	42.54	42.30	-3	5,193	-0.06%
2019/08/21	6	42.04	2	42.10	42.00	4	4,975	0.08%
2019/08/20	3	41.80	56	41.57	40.80	-53	4,749	-1.12%
2019/08/19	15	43.20	21	42.80	42.30	-6	4,500	-0.13%
2019/08/16	3	41.43	22	41.38	41.75	-19	4,112	-0.46%
2019/08/15	25	41.15	14	41.41	41.80	11	3,876	0.28%
2019/08/14	19	40.54	29	40.18	41.50	-10	3,444	-0.29%
2019/08/13	52	38.68	53	38.16	38.20	-1	2,872	-0.03%
2019/08/12	4	36.89	7	37.74	38.10	-3	2,255	-0.13%
2019/08/08	26	34.37	10	34.54	34.65	16	2,010	0.80%
2019/08/07	6	33.58	1	33.65	33.65	5	1,853	0.27%
2019/08/06	12	32.55	2	32.25	32.65	10	1,774	0.56%
2019/08/02	1	32.60	7	32.41	32.30	-6	1,764	-0.34%
2019/08/01	4	33.88	1	34.00	33.40	3	1,744	0.17%
2019/07/30	0	0.00	7	32.88	32.80	-7	1,668	-0.42%
2019/07/26	1	33.15	2	33.00	33.10	-1	1,575	-0.06%
2019/07/25	2	32.85	4	32.86	32.75	-2	1,546	-0.13%
2019/07/24	0	0.00	5	31.80	31.85	-5	1,474	-0.34%
2019/07/23	0	0.00	5	31.80	31.80	-5	1,489	-0.34%
2019/07/22	0	0.00	6	31.25	31.20	-6	1,466	-0.41%
2019/07/19	1	31.30	0	0.00	31.15	1	1,504	0.07%
2019/07/08	0	0.00	1	30.95	30.90	-1	1,820	-0.05%
2019/07/05	1	31.50	0	0.00	31.30	1	1,842	0.05%
2019/07/03	3	31.37	1	31.30	30.90	2	1,975	0.10%
2019/07/01	2	30.68	1	30.65	31.45	1	2,088	0.05%
2019/06/28	2	32.38	0	0.00	32.10	2	2,361	0.08%
2019/06/27	4	32.58	1	32.60	32.60	3	2,417	0.12%
2019/06/21	3	32.75	2	32.33	32.50	1	2,585	0.04%
2019/06/20	0	0.00	5	32.70	32.70	-5	2,619	-0.19%
2019/06/19	4	32.08	0	0.00	32.00	4	2,584	0.15%
2019/06/18	3	31.30	5	31.71	31.70	-2	2,568	-0.08%
2019/06/17	3	30.95	5	30.85	31.05	-2	2,561	-0.08%
2019/06/14	9	31.34	2	31.40	31.35	7	2,623	0.27%
2019/06/13	6	30.47	3	30.77	31.00	3	2,623	0.11%
2019/06/06	3	28.70	0	0.00	28.45	3	2,638	0.11%
2019/06/05	3	28.90	15	29.07	28.85	-12	2,645	-0.45%
2019/06/03	0	0.00	7	28.75	28.70	-7	2,700	-0.26%
2019/05/31	0	0.00	5	29.00	29.00	-5	2,734	-0.18%
2019/05/30	0	0.00	3	28.87	28.90	-3	2,754	-0.11%
2019/05/28	4	28.31	0	0.00	28.30	4	2,896	0.14%
2019/05/27	0	0.00	1	28.20	28.15	-1	3,286	-0.03%
2019/05/20	3	29.00	0	0.00	28.50	3	3,451	0.09%
2019/05/17	3	29.90	0	0.00	28.85	3	3,485	0.09%
2019/05/16	3	30.15	0	0.00	29.60	3	3,536	0.08%
2019/05/15	0	0.00	1	30.15	30.05	-1	3,645	-0.03%
2019/05/14	4	28.60	6	27.85	29.50	-2	3,661	-0.05%
2019/05/13	1	29.00	10	29.15	28.70	-9	3,712	-0.24%
2019/05/08	3	31.20	0	0.00	31.30	3	3,748	0.08%
2019/05/07	0	0.00	4	31.85	31.85	-4	3,774	-0.11%
2019/05/06	3	32.07	0	0.00	31.70	3	3,817	0.08%
2019/05/03	0	0.00	5	32.90	32.90	-5	3,807	-0.13%
2019/05/02	3	32.80	5	33.00	33.00	-2	3,818	-0.05%
2019/04/30	0	0.00	3	32.80	32.80	-3	3,854	-0.08%
2019/04/29	9	33.43	13	33.10	33.00	-4	3,914	-0.10%
2019/04/26	3	34.40	3	34.00	34.00	0	3,924	0.00%
2019/04/25	7	34.94	5	34.60	34.60	2	3,952	0.05%
2019/04/24	3	34.50	0	0.00	34.65	3	4,013	0.07%
2019/04/23	0	0.00	5	34.40	34.40	-5	4,004	-0.12%
2019/04/22	5	34.68	0	0.00	34.55	5	4,007	0.12%
2019/04/19	0	0.00	5	34.80	34.90	-5	4,037	-0.12%
2019/04/18	1	34.85	0	0.00	33.85	1	4,000	0.02%
2019/04/17	3	34.35	0	0.00	34.50	3	3,983	0.08%
2019/04/16	1	34.45	4	34.95	34.90	-3	4,021	-0.07%
2019/04/15	4	33.75	9	33.60	33.75	-5	3,935	-0.13%
2019/04/12	0	0.00	3	32.80	32.80	-3	3,916	-0.08%
2019/04/11	0	0.00	5	33.15	33.15	-5	3,913	-0.13%
2019/04/10	0	0.00	2	34.03	33.85	-2	3,898	-0.05%
2019/04/09	19	34.73	9	34.72	34.35	10	3,879	0.26%
2019/04/08	8	34.04	1	33.75	34.00	7	3,761	0.19%
2019/04/03	8	34.69	4	34.56	34.60	4	3,670	0.11%
2019/04/02	15	34.82	4	34.99	34.55	11	3,618	0.30%
2019/04/01	6	33.42	5	33.85	33.40	1	3,357	0.03%
2019/03/29	5	33.30	40	32.95	33.30	-35	3,274	-1.07%
2019/03/27	6	32.40	20	32.62	32.70	-14	3,173	-0.44%
2019/03/26	0	0.00	2	31.85	31.85	-2	3,124	-0.06%
2019/03/25	8	31.89	5	31.95	31.95	3	3,122	0.10%
2019/03/22	5	32.04	4	32.15	32.15	1	3,069	0.03%
2019/03/21	3	32.15	5	32.15	32.15	-2	3,059	-0.07%
2019/03/20	0	0.00	1	32.15	31.85	-1	3,073	-0.03%
2019/03/19	5	32.57	5	32.20	32.20	0	3,165	0.00%
2019/03/18	0	0.00	7	32.36	32.50	-7	3,114	-0.22%
2019/03/15	2	31.85	10	31.90	31.75	-8	3,052	-0.26%
2019/03/14	3	30.60	3	30.75	30.75	0	3,083	0.00%
2019/03/13	6	30.90	0	0.00	30.80	6	3,133	0.19%
2019/03/12	3	31.30	0	0.00	31.00	3	3,192	0.09%
2019/03/08	3	31.00	0	0.00	31.05	3	3,320	0.09%
2019/03/07	30	31.32	0	0.00	31.30	30	3,361	0.89%
2019/03/06	5	31.30	0	0.00	31.30	5	3,401	0.15%
2019/03/04	0	0.00	5	32.20	32.00	-5	3,417	-0.15%
2019/02/27	0	0.00	1	32.30	32.50	-1	3,436	-0.03%
2019/02/26	26	32.53	4	32.63	32.55	22	3,339	0.66%
2019/02/25	0	0.00	2	31.10	31.20	-2	2,972	-0.07%
2019/02/22	2	30.30	0	0.00	30.30	2	2,923	0.07%
2019/02/20	1	30.80	0	0.00	30.75	1	2,971	0.03%
2019/02/19	0	0.00	5	30.70	30.60	-5	2,943	-0.17%
2019/02/18	3	31.00	1	31.10	30.70	2	2,941	0.07%
2019/02/15	1	31.00	0	0.00	31.00	1	2,918	0.03%
2019/02/14	4	31.26	17	31.09	31.20	-13	2,878	-0.45%
2019/02/13	3	30.30	0	0.00	30.20	3	2,851	0.11%
2019/02/12	6	30.98	0	0.00	30.60	6	2,821	0.21%
2019/02/11	2	30.68	6	30.78	30.70	-4	2,757	-0.15%
2019/01/30	0	0.00	5	30.00	29.95	-5	2,692	-0.19%
2019/01/29	0	0.00	5	29.85	29.80	-5	2,682	-0.19%
2019/01/28	7	30.39	10	30.13	30.15	-3	2,676	-0.11%
2019/01/25	0	0.00	5	30.05	30.05	-5	2,701	-0.19%
2019/01/24	1	29.35	0	0.00	29.30	1	2,658	0.04%
2019/01/23	3	29.65	0	0.00	29.55	3	2,654	0.11%
2019/01/22	4	29.96	5	30.00	30.00	-1	2,639	-0.04%
2019/01/21	3	30.25	1	30.10	30.05	2	2,591	0.08%
2019/01/18	0	0.00	2	29.40	29.30	-2	2,512	-0.08%
2019/01/17	2	29.35	6	29.30	29.15	-4	2,491	-0.16%
2019/01/16	9	29.32	5	29.49	29.55	4	2,448	0.16%
2019/01/15	0	0.00	1	28.20	28.15	-1	2,341	-0.04%
2019/01/11	17	28.26	12	28.20	28.30	5	2,327	0.21%
2019/01/09	2	27.55	1	27.65	27.85	1	2,264	0.04%
2019/01/08	14	27.74	13	27.82	27.90	1	2,242	0.04%
2019/01/07	0	0.00	2	26.95	27.30	-2	2,172	-0.09%
2019/01/03	1	26.80	0	0.00	27.15	1	2,196	0.05%
2019/01/02	11	27.63	6	27.68	27.55	5	2,192	0.23%
2018/12/28	2	28.05	1	28.30	28.05	1	2,188	0.05%
2018/12/27	3	28.70	0	0.00	28.25	3	2,211	0.14%
2018/12/25	4	28.99	0	0.00	29.10	4	2,183	0.18%
2018/12/24	6	29.45	4	29.84	29.85	2	2,183	0.09%
2018/12/21	0	0.00	1	28.35	28.40	-1	2,135	-0.05%
2018/12/20	5	28.72	0	0.00	28.30	5	2,195	0.23%
2018/12/19	0	0.00	2	29.28	29.30	-2	2,155	-0.09%
2018/12/14	1	28.75	0	0.00	29.15	1	2,147	0.05%
2018/12/13	3	29.60	1	29.60	29.15	2	2,214	0.09%
2018/12/12	10	29.91	9	29.81	30.00	1	2,202	0.05%
2018/12/11	3	28.20	6	28.35	28.90	-3	2,113	-0.14%
2018/12/10	0	0.00	4	27.65	27.70	-4	2,176	-0.18%
2018/12/07	18	28.33	23	28.13	28.20	-5	2,176	-0.23%
2018/12/06	1	29.10	0	0.00	29.10	1	2,101	0.05%
2018/12/05	12	30.67	5	30.80	30.70	7	2,055	0.34%
2018/12/04	4	31.43	2	31.75	31.95	2	2,034	0.10%
2018/12/03	2	30.85	4	30.80	30.90	-2	1,987	-0.10%
2018/11/30	0	0.00	1	29.40	30.00	-1	1,923	-0.05%
2018/11/29	8	29.91	9	29.95	29.60	-1	1,891	-0.05%
2018/11/28	5	28.70	0	0.00	29.40	5	1,809	0.28%
2018/11/27	3	28.50	0	0.00	28.85	3	1,772	0.17%
2018/11/26	16	28.79	5	28.37	28.45	11	1,750	0.63%
2018/11/20	2	28.60	0	0.00	28.40	2	1,737	0.12%
2018/11/19	2	28.83	15	28.80	29.00	-13	1,710	-0.76%
2018/11/14	12	28.05	0	0.00	27.70	12	1,647	0.73%
2018/11/13	2	27.98	1	27.80	28.05	1	1,671	0.06%
2018/11/12	4	28.49	0	0.00	28.35	4	1,689	0.24%
2018/11/09	8	27.09	0	0.00	27.30	8	1,623	0.49%
2018/11/08	0	27.00	0	0.00	26.90	0	1,630	0.00%
2018/11/02	2	27.10	0	0.00	27.15	2	1,795	0.11%
2018/10/30	0	0.00	25	23.90	23.90	-25	1,733	-1.44%
2018/10/25	1	24.10	0	0.00	24.05	1	1,820	0.05%
2018/10/22	2	25.70	2	25.90	25.90	0	1,847	0.00%
2018/10/19	1	25.15	0	0.00	25.45	1	1,863	0.05%
2018/10/18	0	0.00	10	26.00	25.85	-10	1,875	-0.53%
2018/10/17	10	26.45	0	0.00	26.20	10	1,908	0.52%
2018/10/11	2	25.75	5	25.95	25.75	-3	1,897	-0.16%
2018/10/09	1	28.70	0	0.00	28.60	1	1,890	0.05%
2018/10/08	5	28.85	0	0.00	29.10	5	1,885	0.27%
2018/10/05	0	0.00	3	29.60	29.30	-3	1,896	-0.16%
2018/10/03	0	0.00	4	31.60	31.60	-4	1,883	-0.21%
2018/10/02	3	32.00	0	0.00	31.90	3	1,892	0.16%
2018/10/01	8	32.47	0	0.00	32.45	8	1,906	0.42%
2018/09/28	0	0.00	1	31.95	31.90	-1	1,948	-0.05%
2018/09/27	12	32.02	0	0.00	31.85	12	1,955	0.61%
2018/09/20	0	0.00	3	31.87	31.40	-3	2,000	-0.15%
2018/09/19	13	32.72	2	32.58	32.60	11	2,034	0.54%
2018/09/18	8	31.81	0	0.00	32.00	8	1,990	0.40%
2018/09/17	1	32.15	6	32.03	32.25	-5	2,018	-0.25%
2018/09/14	8	31.84	2	31.93	32.80	6	2,040	0.29%
2018/09/13	0	0.00	1	30.05	30.25	-1	1,972	-0.05%
2018/09/12	0	0.00	5	29.30	29.35	-5	1,973	-0.25%
2018/09/11	2	29.00	0	0.00	29.35	2	1,986	0.10%
2018/09/10	4	28.63	0	0.00	28.40	4	2,006	0.20%
2018/09/04	0	0.00	2	32.28	32.25	-2	2,247	-0.09%
2018/09/03	0	0.00	10	32.00	32.00	-10	2,299	-0.43%
2018/08/31	1	32.60	0	0.00	32.80	1	2,317	0.04%
2018/08/29	3	33.40	0	0.00	33.15	3	2,396	0.13%
2018/08/28	0	0.00	2	33.25	33.30	-2	2,399	-0.08%
2018/08/21	1	31.65	0	0.00	31.60	1	2,546	0.04%
2018/08/20	2	31.85	9	32.64	31.80	-7	2,565	-0.27%
2018/08/17	11	33.43	5	33.45	33.40	6	2,584	0.23%
2018/08/16	5	32.06	0	0.00	32.60	5	2,627	0.19%
2018/08/15	2	32.80	2	33.05	32.80	0	2,621	0.00%
2018/08/13	2	33.30	2	34.05	32.60	0	2,627	0.00%
2018/08/10	0	0.00	1	36.35	35.80	-1	2,563	-0.04%
2018/08/03	0	0.00	1	38.60	38.20	-1	2,602	-0.04%
2018/08/02	6	39.09	1	39.00	38.50	5	2,624	0.19%
2018/07/27	0	0.00	3	38.12	38.05	-3	2,603	-0.12%
2018/07/26	0	0.00	2	38.05	38.05	-2	2,625	-0.08%
2018/07/20	0	0.00	1	37.75	37.55	-1	2,606	-0.04%
2018/07/18	2	38.00	0	0.00	37.70	2	2,699	0.07%
2018/07/17	5	38.50	0	0.00	38.00	5	2,771	0.18%
2018/07/16	5	37.80	4	37.83	37.85	1	2,780	0.04%
2018/07/11	0	0.00	10	37.50	37.35	-10	2,875	-0.35%
2018/07/04	6	37.50	0	0.00	37.30	6	3,275	0.18%
2018/07/03	1	38.30	0	0.00	37.60	1	3,303	0.03%
2018/06/29	0	0.00	1	37.65	37.60	-1	3,293	-0.03%
2018/06/28	0	0.00	26	40.31	40.00	-26	3,311	-0.79%
2018/06/27	10	41.00	2	40.75	40.35	8	3,296	0.24%
2018/06/22	0	0.00	2	41.05	41.05	-2	3,324	-0.06%
2018/06/21	0	41.20	0	0.00	41.40	0	3,325	0.00%
2018/06/19	6	41.87	0	0.00	41.50	6	3,344	0.18%
2018/06/15	2	42.25	3	42.25	42.25	-1	3,341	-0.03%
2018/06/13	1	41.60	0	0.00	41.45	1	3,282	0.03%
2018/06/12	1	43.20	2	42.93	42.20	-1	3,249	-0.03%
2018/06/11	0	0.00	11	40.92	41.50	-11	3,079	-0.36%
2018/06/08	0	0.00	1	40.65	40.60	-1	3,144	-0.03%
2018/06/06	2	40.55	1	40.70	40.70	1	3,253	0.03%
2018/06/04	5	40.20	3	40.40	40.30	2	3,317	0.06%
2018/06/01	5	40.00	0	0.00	39.85	5	3,321	0.15%
2018/05/31	1	40.25	17	39.26	39.85	-16	3,334	-0.48%
2018/05/30	1	38.85	0	0.00	38.85	1	3,286	0.03%
2018/05/29	0	0.00	17	39.24	39.10	-17	3,360	-0.51%
2018/05/28	1	39.60	4	39.16	39.10	-3	3,434	-0.09%
2018/05/25	18	39.45	1	39.85	39.20	17	3,448	0.49%
2018/05/24	1	39.80	1	39.55	39.55	0	3,460	0.00%
2018/05/22	5	39.25	0	0.00	39.00	5	3,449	0.14%
2018/05/21	0	0.00	3	39.03	39.10	-3	3,453	-0.09%
2018/05/17	6	39.37	6	39.21	39.25	0	3,513	0.00%
2018/05/15	1	38.70	0	0.00	38.25	1	3,546	0.03%
2018/05/14	0	0.00	1	38.40	38.40	-1	3,649	-0.03%
2018/05/11	2	38.70	0	0.00	38.50	2	3,703	0.05%
2018/05/10	1	38.95	0	0.00	39.05	1	3,711	0.03%
2018/05/09	0	0.00	10	38.00	38.40	-10	3,736	-0.27%
2018/05/08	0	0.00	5	37.85	37.85	-5	3,789	-0.13%
2018/05/07	0	0.00	3	38.25	37.95	-3	3,852	-0.08%
2018/05/04	10	38.18	0	0.00	38.15	10	3,982	0.25%
2018/05/03	5	38.20	3	38.27	38.15	2	4,055	0.05%
2018/04/30	1	39.25	1	39.25	39.15	0	4,180	0.00%
2018/04/25	1	39.90	10	38.55	39.90	-9	4,308	-0.21%
2018/04/24	1	39.70	0	0.00	39.55	1	4,371	0.02%
2018/04/23	2	41.35	1	41.40	41.25	1	4,359	0.02%
2018/04/20	10	43.55	1	43.20	43.10	9	4,368	0.21%
2018/04/19	0	0.00	2	43.13	43.10	-2	4,430	-0.05%
2018/04/17	1	42.80	0	0.00	42.65	1	4,625	0.02%
2018/04/16	2	43.75	18	43.40	43.40	-16	4,656	-0.34%
2018/04/13	35	44.02	1	44.05	43.95	34	4,860	0.70%
2018/04/12	1	41.05	1	41.85	42.30	0	5,110	0.00%
2018/04/03	1	42.60	0	0.00	42.50	1	5,469	0.02%
2018/04/02	0	0.00	2	43.40	43.15	-2	5,508	-0.04%
2018/03/31	10	43.41	2	43.63	43.35	8	5,627	0.14%
2018/03/28	1	43.30	25	43.19	43.05	-24	5,779	-0.42%
2018/03/27	0	0.00	1	42.50	42.60	-1	5,873	-0.02%
2018/03/23	6	41.17	0	0.00	41.20	6	5,934	0.10%
2018/03/22	0	0.00	1	42.45	42.25	-1	5,938	-0.02%
2018/03/21	1	42.45	0	0.00	42.55	1	6,059	0.02%
2018/03/20	0	0.00	5	42.15	42.15	-5	6,083	-0.08%
2018/03/19	0	0.00	1	42.50	42.45	-1	6,177	-0.02%
2018/03/16	10	42.70	2	42.95	42.45	8	6,222	0.13%
2018/03/15	1	43.00	0	0.00	42.95	1	6,249	0.02%
2018/03/14	5	43.40	2	43.70	43.25	3	6,329	0.05%
2018/03/13	0	0.00	1	43.50	43.55	-1	6,380	-0.02%
2018/03/12	1	43.45	5	43.40	43.25	-4	6,518	-0.06%
2018/03/09	7	43.19	8	43.15	43.20	-1	6,528	-0.02%
2018/03/08	5	42.50	1	42.70	42.50	4	6,468	0.06%
2018/03/07	0	0.00	2	42.50	42.45	-2	6,481	-0.03%
2018/03/06	6	42.31	2	42.28	42.20	4	6,567	0.06%
2018/03/05	1	43.60	2	42.53	42.35	-1	6,667	-0.01%
2018/03/02	4	43.48	1	43.20	43.20	3	6,704	0.04%
2018/03/01	3	43.22	1	43.30	43.30	2	6,668	0.03%
2018/02/27	2	42.70	0	0.00	42.40	2	6,750	0.03%
2018/02/26	1	42.00	2	42.48	42.35	-1	6,778	-0.01%
2018/02/23	0	0.00	3	41.73	41.60	-3	6,778	-0.04%
2018/02/22	42	41.94	2	41.48	41.45	40	6,832	0.59%
2018/02/12	1	40.00	1	39.45	39.30	0	6,862	0.00%
2018/02/09	0	0.00	45	37.88	39.45	-45	6,936	-0.65%
2018/02/08	32	39.96	32	40.25	39.80	0	6,955	0.00%
2018/02/07	2	41.95	2	41.83	41.30	0	7,144	0.00%
2018/02/06	33	40.48	12	41.87	40.50	21	7,439	0.28%
2018/02/05	3	43.23	10	42.50	43.70	-7	7,371	-0.09%
2018/02/02	0	0.00	1	43.35	43.25	-1	7,397	-0.01%
2018/02/01	0	0.00	3	44.00	43.60	-3	7,484	-0.04%
2018/01/31	2	43.05	0	0.00	44.05	2	7,600	0.03%
2018/01/30	1	43.65	0	0.00	43.65	1	7,710	0.01%
2018/01/29	5	44.21	0	0.00	43.60	5	7,968	0.06%
2018/01/26	2	43.45	1	43.15	43.10	1	7,980	0.01%
2018/01/25	1	43.35	2	43.08	43.05	-1	8,232	-0.01%
2018/01/24	0	0.00	1	41.85	41.85	-1	8,277	-0.01%
2018/01/23	0	0.00	1	42.40	42.15	-1	8,480	-0.01%
2018/01/22	1	42.35	5	42.02	41.90	-4	8,993	-0.04%
2018/01/19	3	42.32	4	42.16	41.70	-1	9,081	-0.01%
2018/01/18	2	43.15	1	42.65	42.50	1	9,067	0.01%
2018/01/17	0	0.00	5	42.72	42.45	-5	9,108	-0.05%
2018/01/16	0	0.00	2	43.10	43.10	-2	9,125	-0.02%
2018/01/15	1	44.55	3	44.33	44.00	-2	9,125	-0.02%
2018/01/12	3	44.20	5	44.43	44.60	-2	9,108	-0.02%
2018/01/11	1	43.50	0	0.00	43.35	1	9,218	0.01%
2018/01/10	0	0.00	1	43.65	43.65	-1	9,373	-0.01%
2018/01/09	2	44.68	2	44.25	44.05	0	9,536	0.00%
2018/01/08	6	45.16	11	45.00	44.90	-5	9,404	-0.05%
2018/01/05	14	42.97	1	42.80	42.80	13	8,875	0.15%
2018/01/03	2	42.05	7	41.91	41.75	-5	8,915	-0.06%
2018/01/02	0	0.00	3	41.18	41.10	-3	9,051	-0.03%