金居 (8358)-永豐金-中和券商分點個股進出

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
65.3
漲跌
▲1.9
漲幅
+3.00%
成交量
4,234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－永豐金-中和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-中和券商分點個股進出
永豐金-中和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
2024/05/10	1	64.40	15	64.80	65.30	-14	4,921	-0.28%
2024/05/07	1.1	64.46	0	0.00	64.20	1.1	4,855	0.02%
2024/05/03	6	65.30	7	68.23	65.40	-1	4,789	-0.02%
2024/04/30	3	66.13	0	0.00	65.30	3	4,648	0.06%
2024/04/29	0.1	65.30	2	65.50	65.90	-1.9	4,610	-0.04%
2024/04/26	3	64.80	1	65.10	64.60	2	4,595	0.04%
2024/04/24	1	63.30	0	0.00	63.00	1	4,488	0.02%
2024/04/22	0.3	60.37	0	0.00	59.90	0.3	4,457	0.01%
2024/04/19	0	0.00	6	62.68	62.30	-6	4,411	-0.14%
2024/04/17	0	0.00	2	64.20	64.40	-2	4,311	-0.05%
2024/04/16	2.4	63.23	1	63.10	62.50	1.4	4,254	0.03%
2024/04/15	12.2	66.17	4	67.55	65.30	8.2	4,169	0.20%
2024/04/12	5.4	68.30	2.4	69.65	67.20	3	3,954	0.08%
2024/04/11	1	67.20	1	68.30	67.20	0	3,653	0.00%
2024/04/10	7	66.41	4	66.55	66.00	3	3,458	0.09%
2024/04/09	6	67.88	39.4	67.61	66.80	-33.4	3,309	-1.01%
2024/04/08	19.1	65.80	7.2	65.94	65.50	11.9	2,837	0.42%
2024/04/03	1	64.00	2	64.70	64.20	-1	2,583	-0.04%
2024/04/02	9.2	64.04	18	64.42	64.20	-8.8	2,408	-0.37%
2024/04/01	20	61.97	26	62.75	62.70	-6	1,963	-0.31%
2024/03/29	0.1	58.90	1	59.20	59.50	-0.9	1,748	-0.05%
2024/03/27	1	57.40	0	0.00	57.50	1	1,697	0.06%
2024/03/26	0	0.00	1	57.60	57.50	-1	1,692	-0.06%
2024/03/25	2	59.20	1.2	58.75	58.60	0.8	1,715	0.05%
2024/03/18	2.3	57.71	0	0.00	58.10	2.3	1,690	0.14%
2024/03/14	0	0.00	1	57.90	57.20	-1	1,715	-0.06%
2024/03/13	1	57.00	0	0.00	57.00	1	1,722	0.06%
2024/03/08	1.2	56.72	4	56.90	56.60	-2.9	1,805	-0.16%
2024/03/07	0.1	58.50	0	0.00	58.30	0.1	1,794	0.01%
2024/03/06	0	0.00	1	59.60	59.20	-1	1,827	-0.05%
2024/03/05	2	58.95	0	0.00	58.80	2	1,897	0.11%
2024/03/04	1	59.40	0	0.00	59.30	1	1,929	0.05%
2024/03/01	1	59.40	0	0.00	59.10	1	1,951	0.05%
2024/02/29	1	59.20	0	0.00	59.20	1	1,970	0.05%
2024/02/27	5	59.46	0	0.00	59.50	5	2,005	0.25%
2024/02/26	1	60.00	0	0.00	60.10	1	2,185	0.05%
2024/02/23	4	59.90	14	60.76	59.90	-10	2,196	-0.46%
2024/02/22	13	60.72	2	60.70	60.70	11	2,216	0.50%
2024/02/21	7	61.49	0	0.00	61.50	7	2,242	0.31%
2024/02/20	12	61.56	0	0.00	61.60	12	2,275	0.53%
2024/02/19	10	62.65	12	63.78	62.50	-2	2,263	-0.09%
2024/02/16	16	63.39	40	63.70	63.50	-24	2,226	-1.08%
2024/02/05	1	60.00	1	59.40	59.70	0	2,092	0.00%
2024/01/22	2	60.80	0	0.00	60.80	2	2,463	0.08%
2024/01/19	2	59.50	0	0.00	59.80	2	2,550	0.08%
2024/01/09	0	58.05	0.2	58.70	57.70	-0.2	3,155	-0.01%
2024/01/08	1	58.30	0	59.20	58.40	1	3,212	0.03%
2024/01/03	0	59.55	0	0.00	59.30	0	3,758	0.00%
2023/12/27	1	60.50	0	0.00	60.50	1	4,594	0.02%
2023/12/25	0	60.50	0	0.00	60.10	0	4,875	0.00%
2023/12/21	0	60.70	0	0.00	60.40	0	4,954	0.00%
2023/12/18	5	60.70	0	0.00	60.40	5	5,035	0.10%
2023/12/15	8	61.86	13	61.57	61.30	-5	5,077	-0.10%
2023/12/14	6	61.97	5	61.50	61.50	1	5,173	0.02%
2023/12/11	2	61.50	2	61.90	61.90	0	5,553	0.00%
2023/12/07	4	62.10	1	61.60	61.60	3	5,764	0.05%
2023/12/06	1	62.20	0	0.00	62.50	1	5,971	0.02%
2023/12/05	8	61.11	4	61.00	61.00	4	6,066	0.07%
2023/12/04	5	62.00	0	0.00	61.80	5	6,247	0.08%
2023/12/01	6	61.87	11	62.64	62.60	-5	6,619	-0.08%
2023/11/30	3	62.30	3	62.47	62.20	0	7,389	0.00%
2023/11/29	5	61.40	0	0.00	61.50	5	7,551	0.07%
2023/11/28	1	61.10	0	0.00	61.40	1	7,723	0.01%
2023/11/24	5	60.94	10	60.80	60.80	-5	8,809	-0.06%
2023/11/23	24	62.04	18	61.66	61.50	6	8,993	0.07%
2023/11/22	5	60.06	7	60.59	60.80	-2	8,851	-0.02%
2023/11/21	1	60.80	0	0.00	60.40	1	8,887	0.01%
2023/11/20	3	59.90	3	60.73	60.80	0	8,988	0.00%
2023/11/17	9.1	58.85	8	59.10	59.10	1.1	9,095	0.01%
2023/11/16	1	59.10	1	59.50	59.50	0	9,282	0.00%
2023/11/15	10	60.22	10	59.30	59.30	0	9,508	0.00%
2023/11/14	5	59.10	5	59.90	59.90	0	9,725	0.00%
2023/11/13	9	59.93	8	59.20	59.20	1	10,039	0.01%
2023/11/10	2	60.55	2	60.50	60.50	0	10,560	0.00%
2023/11/09	2	60.30	2	60.60	60.60	0	10,718	0.00%
2023/11/08	5	61.08	9	60.84	60.80	-4	10,744	-0.04%
2023/11/07	4.1	61.15	2	61.10	61.10	2.1	10,764	0.02%
2023/11/03	1	61.10	0	0.00	60.50	1	10,857	0.01%
2023/11/02	1	60.10	1	60.40	60.40	0	10,931	0.00%
2023/11/01	2	58.50	2	59.00	59.00	0	10,977	0.00%
2023/10/31	3.1	59.02	0	0.00	58.40	3.1	11,027	0.03%
2023/10/27	4.1	61.31	0	0.00	60.20	4.1	11,313	0.04%
2023/10/26	8	62.80	0	0.00	61.10	8	11,743	0.07%
2023/10/25	4	64.83	11	65.88	65.00	-7	12,206	-0.06%
2023/10/20	7.4	62.24	1	63.00	63.00	6.4	14,815	0.04%
2023/10/19	8	63.10	0	0.00	63.90	8	14,773	0.05%
2023/10/18	9.1	64.53	0	0.00	64.00	9.1	14,777	0.06%
2023/10/17	0	0.00	3	68.20	67.20	-3	14,792	-0.02%
2023/10/13	0.2	68.30	0	0.00	68.10	0.2	14,860	0.00%
2023/10/12	1	68.20	2	69.35	68.70	-1	14,865	-0.01%
2023/10/11	2	68.70	7	69.33	67.20	-5	14,932	-0.03%
2023/10/06	0	0.00	2	68.45	67.50	-2	14,829	-0.01%
2023/10/05	3	68.83	17	68.89	68.10	-14	14,942	-0.09%
2023/10/04	8	68.05	5	68.46	68.40	3	14,858	0.02%
2023/10/03	3	67.93	8	68.66	68.40	-5	14,680	-0.03%
2023/10/02	3	64.70	22	66.48	66.90	-19	14,427	-0.13%
2023/09/28	6	62.07	6	61.80	61.80	0	14,264	0.00%
2023/09/27	0	0.00	4	61.58	62.00	-4	14,340	-0.03%
2023/09/26	0	0.00	2	63.50	61.60	-2	14,382	-0.01%
2023/09/25	4	63.05	4	63.35	63.10	0	14,459	0.00%
2023/09/22	2	62.50	0	0.00	63.20	2	14,466	0.01%
2023/09/21	1.5	62.27	0	0.00	62.50	1.5	14,478	0.01%
2023/09/20	6	61.78	3	61.63	61.70	3	14,478	0.02%
2023/09/19	11.1	62.88	5	62.42	62.40	6.1	14,567	0.04%
2023/09/18	12	64.20	1	64.30	64.00	11	14,654	0.08%
2023/09/15	0	0.00	2	66.70	66.60	-2	15,118	-0.01%
2023/09/14	9	66.17	17	66.48	66.80	-8	15,209	-0.05%
2023/09/13	8.5	65.44	0	0.00	65.00	8.5	15,083	0.06%
2023/09/12	23	64.61	19	65.48	65.20	4	15,044	0.03%
2023/09/11	19.3	65.72	2	66.15	65.00	17.3	14,948	0.12%
2023/09/08	1.2	69.23	0	0.00	68.40	1.2	14,761	0.01%
2023/09/07	1.2	68.07	1	69.90	69.00	0.2	14,747	0.00%
2023/09/06	10	70.73	5	71.10	69.80	5	14,736	0.03%
2023/09/05	28.1	70.21	24	70.75	70.60	4.1	14,622	0.03%
2023/09/04	7	68.50	6	68.33	68.10	1	13,907	0.01%
2023/09/01	4	67.50	1	68.20	66.30	3	13,906	0.02%
2023/08/31	10	69.18	12	69.24	68.80	-2	14,025	-0.01%
2023/08/30	9	68.18	15	68.46	68.30	-6	13,475	-0.04%
2023/08/29	3	65.37	3	65.70	66.40	0	13,009	0.00%
2023/08/28	6	63.73	5	63.40	63.40	1	12,798	0.01%
2023/08/25	0	0.00	1	64.00	64.30	-1	12,830	-0.01%
2023/08/24	1	64.90	8	64.90	64.50	-7	12,777	-0.05%
2023/08/23	2	65.60	1	64.70	64.60	1	12,668	0.01%
2023/08/22	2	66.10	7	65.93	64.50	-5	12,588	-0.04%
2023/08/21	3	65.80	7	65.79	65.80	-4	12,422	-0.03%
2023/08/18	6.1	65.20	4	64.52	64.20	2.1	12,213	0.02%
2023/08/17	1	65.00	9	65.49	65.60	-8	12,012	-0.07%
2023/08/16	4	63.23	31	64.19	64.50	-27	11,781	-0.23%
2023/08/15	24	60.89	2	61.45	61.90	22	11,231	0.20%
2023/08/14	15	56.27	15	56.30	56.30	0	11,076	0.00%
2023/08/11	36	58.34	38	57.58	57.50	-2	11,048	-0.02%
2023/08/10	35.1	60.30	34	58.15	58.10	1.1	11,025	0.01%
2023/08/09	16	61.19	15	60.90	60.90	1	10,926	0.01%
2023/08/08	25	62.86	25	61.90	61.90	0	10,878	0.00%
2023/08/07	1	63.50	3	63.10	64.00	-2	10,834	-0.02%
2023/08/04	15	61.60	15	62.50	62.30	0	10,768	0.00%
2023/08/02	18	62.71	15	62.70	62.70	3	10,710	0.03%
2023/08/01	17	65.25	17	63.72	63.60	0	10,508	0.00%
2023/07/31	41.1	69.96	42	66.45	64.50	-0.9	10,379	-0.01%
2023/07/28	49	68.98	48	69.06	69.60	1	9,839	0.01%
2023/07/27	35	69.36	29	69.97	67.50	6	9,214	0.07%
2023/07/26	27	69.71	26	66.70	65.80	1	8,371	0.01%
2023/07/25	9	66.14	17	66.39	66.80	-8	7,406	-0.11%
2023/07/21	3	61.17	0	0.00	60.80	3	6,468	0.05%
2023/07/20	1	62.30	2	61.65	61.60	-1	6,462	-0.02%
2023/07/19	0	0.00	1	60.90	59.70	-1	6,335	-0.02%
2023/07/18	2	61.15	0	0.00	60.80	2	6,304	0.03%
2023/07/17	1	62.30	0	0.00	62.00	1	6,244	0.02%
2023/07/14	12	62.47	9	62.00	62.00	3	6,194	0.05%
2023/07/13	0	0.00	15	61.40	61.00	-15	5,970	-0.25%
2023/07/12	5	60.90	0	0.00	60.20	5	5,784	0.09%
2023/07/07	3	58.60	0	0.00	57.60	3	5,553	0.05%
2023/07/06	0	0.00	1	63.00	62.40	-1	5,441	-0.02%
2023/07/05	3	63.03	5	62.74	63.00	-2	5,368	-0.04%
2023/07/04	0	0.00	1	61.90	62.40	-1	5,278	-0.02%
2023/07/03	1	62.20	1	62.00	62.30	0	5,211	0.00%
2023/06/30	0	0.00	1	59.60	61.30	-1	5,107	-0.02%
2023/06/29	1	60.10	0	0.00	60.10	1	5,085	0.02%
2023/06/28	1	60.50	0	0.00	60.00	1	5,085	0.02%
2023/06/27	4	61.77	3	61.80	60.60	1	5,088	0.02%
2023/06/26	6.1	64.23	2	63.90	63.90	4.1	4,952	0.08%
2023/06/21	22	64.76	24	65.46	65.00	-2	4,791	-0.04%
2023/06/20	11	61.66	13	61.35	61.20	-2	4,288	-0.05%
2023/06/19	0	0.00	2	59.60	59.80	-2	4,168	-0.05%
2023/06/16	2	60.80	0	0.00	60.10	2	4,175	0.05%
2023/06/15	1	61.40	0	0.00	61.10	1	4,216	0.02%
2023/06/14	0	0.00	1	60.90	60.80	-1	4,207	-0.02%
2023/06/12	4	61.50	6	60.90	61.80	-2	4,180	-0.05%
2023/06/09	7	63.07	8	63.00	63.30	-1	4,033	-0.02%
2023/06/08	0	0.00	2	60.60	60.80	-2	3,779	-0.05%
2023/06/07	4	61.25	5	61.28	61.60	-1	3,720	-0.03%
2023/06/06	14	61.51	10	60.70	60.00	4	3,521	0.11%
2023/06/05	3	59.20	4	59.28	58.90	-1	3,214	-0.03%
2023/06/02	3	57.97	2	57.90	57.80	1	3,151	0.03%
2023/06/01	0	0.00	8	57.10	57.20	-8	3,163	-0.25%
2023/05/31	1	57.80	1	57.60	57.50	0	3,194	0.00%
2023/05/30	0	0.00	1	57.00	56.70	-1	3,152	-0.03%
2023/05/29	2	56.60	1	57.10	56.80	1	3,218	0.03%
2023/05/26	1	56.70	0	0.00	56.50	1	3,274	0.03%
2023/05/25	2	57.65	0	0.00	57.30	2	3,341	0.06%
2023/05/23	2	57.05	8	57.09	56.80	-6	3,466	-0.17%
2023/05/22	1	56.60	14	57.11	57.00	-13	3,606	-0.36%
2023/05/19	2	54.80	0	0.00	55.10	2	3,623	0.06%
2023/05/18	13	54.92	0	0.00	55.20	13	3,750	0.35%
2023/05/17	11	53.44	10	53.70	53.70	1	3,810	0.03%
2023/05/16	15	53.77	15	53.20	53.20	0	3,850	0.00%
2023/05/15	10	53.40	11	53.76	53.80	-1	3,890	-0.03%
2023/05/12	11	53.38	10	54.10	54.10	1	4,039	0.02%
2023/05/11	10	54.40	12	53.47	53.50	-2	4,113	-0.05%
2023/05/10	5	54.70	5	54.70	54.70	0	4,193	0.00%
2023/05/09	10	55.30	10	54.80	54.80	0	4,288	0.00%
2023/05/08	10	55.45	14	55.71	55.60	-4	4,446	-0.09%
2023/05/05	4	54.90	6	55.22	55.50	-2	4,475	-0.04%
2023/05/04	16	53.58	19	53.78	53.80	-3	4,604	-0.07%
2023/05/03	1	54.20	0	0.00	54.00	1	4,957	0.02%
2023/04/28	4	55.30	3	55.00	54.80	1	5,471	0.02%
2023/04/26	4	53.45	0	0.00	53.40	4	5,806	0.07%
2023/04/25	15	54.94	10	53.70	53.70	5	5,941	0.08%
2023/04/24	5	55.60	5	55.70	55.70	0	6,023	0.00%
2023/04/21	19	56.53	11	55.20	55.20	8	6,131	0.13%
2023/04/20	13	57.19	10	56.60	56.60	3	6,356	0.05%
2023/04/19	6	58.80	0	0.00	58.80	6	6,644	0.09%
2023/04/18	0	0.00	1	60.10	60.00	-1	6,886	-0.01%
2023/04/14	2	61.25	2	61.20	60.90	0	7,381	0.00%
2023/04/07	0	0.00	1	60.60	60.70	-1	7,279	-0.01%
2023/04/06	3	60.20	0	0.00	60.00	3	7,270	0.04%
2023/03/30	8	59.69	5	59.80	59.80	3	7,275	0.04%
2023/03/29	10	59.65	10	59.70	59.70	0	7,286	0.00%
2023/03/28	15	59.60	15	58.90	58.90	0	7,294	0.00%
2023/03/24	5	59.60	5	60.90	61.10	0	7,282	0.00%
2023/03/23	11	60.85	10	59.90	59.90	1	7,258	0.01%
2023/03/21	5	58.80	6	60.10	60.10	-1	7,257	-0.01%
2023/03/20	11	58.65	15.3	58.73	58.60	-4.3	7,338	-0.06%
2023/03/17	13	59.27	12	59.20	59.20	1	7,294	0.01%
2023/03/16	17	59.18	17	58.50	58.50	0	7,311	0.00%
2023/03/15	12	60.67	11	60.03	60.00	1	7,329	0.01%
2023/03/14	10	61.50	11	60.63	60.60	-1	7,398	-0.01%
2023/03/13	10	61.90	10	61.90	61.90	0	7,527	0.00%
2023/03/10	7	62.26	8	62.30	62.10	-1	7,674	-0.01%
2023/03/08	0	0.00	2	64.00	63.90	-2	8,235	-0.02%
2023/03/07	0	0.00	1	64.00	63.90	-1	8,237	-0.01%
2023/03/06	5	64.16	1	64.40	64.20	4	8,246	0.05%
2023/03/02	5	63.24	4	63.10	63.20	1	8,317	0.01%
2023/03/01	2	63.35	1	63.20	62.90	1	8,563	0.01%
2023/02/24	5	63.12	2	62.60	62.80	3	8,563	0.04%
2023/02/23	5	63.52	1	62.80	62.80	4	8,536	0.05%
2023/02/22	0	0.00	3	63.60	63.80	-3	8,545	-0.04%
2023/02/21	17	64.65	38.5	64.32	64.80	-21.5	8,565	-0.25%
2023/02/20	5	64.30	1	64.70	64.60	4	8,532	0.05%
2023/02/17	11	66.30	6	66.02	66.00	5	8,545	0.06%
2023/02/16	1	67.40	2	66.80	67.50	-1	8,760	-0.01%
2023/02/15	7	64.96	0	0.00	64.70	7	8,733	0.08%
2023/02/09	21	66.63	20	68.05	67.20	1	9,288	0.01%
2023/02/07	0	0.00	4	67.25	68.00	-4	9,417	-0.04%
2023/02/06	1	66.60	0	0.00	67.00	1	9,664	0.01%
2023/02/03	3	66.83	7	66.77	66.20	-4	10,133	-0.04%
2023/02/02	2	67.35	3	67.47	67.00	-1	10,287	-0.01%
2023/02/01	7	67.71	8	67.37	67.40	-1	10,251	-0.01%
2023/01/31	8	65.01	4	65.63	65.70	4	9,979	0.04%
2023/01/30	1	63.00	3	64.10	65.00	-2	9,923	-0.02%
2023/01/17	3	60.13	6	59.88	59.90	-3	9,663	-0.03%
2023/01/16	1	58.90	0	0.00	58.90	1	9,501	0.01%
2023/01/13	2	59.55	2	58.95	58.10	0	9,297	0.00%
2023/01/12	2	58.95	1	58.70	58.60	1	9,133	0.01%
2023/01/11	2	58.30	0	0.00	58.40	2	9,020	0.02%
2023/01/10	4	59.15	6	59.15	58.40	-2	8,905	-0.02%
2023/01/09	30.3	58.74	57	58.78	58.70	-26.8	8,654	-0.31%
2023/01/06	7	56.24	8	56.86	57.30	-1	8,280	-0.01%
2023/01/05	4.3	57.91	6	56.77	55.40	-1.7	8,005	-0.02%
2023/01/04	0	0.00	11	56.19	57.00	-11	7,697	-0.14%
2022/12/29	0	0.00	1	50.20	50.10	-1	7,453	-0.01%
2022/12/28	0	0.00	2	50.10	50.20	-2	7,454	-0.03%
2022/12/22	0	0.00	1	51.60	51.60	-1	7,454	-0.01%
2022/12/21	1	51.70	0	0.00	50.70	1	7,446	0.01%
2022/12/20	0	0.00	1	51.10	51.20	-1	7,412	-0.01%
2022/12/19	2	54.00	2	53.45	53.00	0	7,378	0.00%
2022/12/16	3	53.70	3	54.40	54.40	0	7,359	0.00%
2022/12/15	1	55.00	2	54.80	55.30	-1	7,315	-0.01%
2022/12/14	15	54.74	2	54.80	55.10	13	7,306	0.18%
2022/12/13	4	55.08	0	0.00	53.80	4	7,264	0.06%
2022/12/12	3	55.10	5	55.36	55.50	-2	7,108	-0.03%
2022/12/09	1	54.40	0	0.00	53.50	1	6,984	0.01%
2022/12/08	15	54.27	0	0.00	54.40	15	6,943	0.22%
2022/12/07	1	52.92	0	0.00	53.30	1	6,879	0.01%
2022/12/06	1	54.70	0	0.00	54.70	1	6,762	0.01%
2022/12/05	3	56.47	2	57.20	56.30	1	6,642	0.02%
2022/12/02	3	58.30	0	0.00	58.40	3	6,480	0.05%
2022/12/01	20	57.70	22	58.02	59.00	-2	6,298	-0.03%
2022/11/30	4	53.20	3	54.43	54.50	1	5,868	0.02%
2022/11/29	0	0.00	3	51.30	51.60	-3	5,662	-0.05%
2022/11/25	0	0.00	1	52.10	51.10	-1	5,600	-0.02%
2022/11/24	2	52.70	2	52.70	52.90	0	5,523	0.00%
2022/11/23	10	52.33	15	52.87	52.90	-5	5,432	-0.09%
2022/11/22	4	51.38	2	51.25	50.90	2	5,156	0.04%
2022/11/21	2	50.95	1	50.90	50.80	1	5,109	0.02%
2022/11/18	3	52.80	4	52.60	51.60	-1	5,061	-0.02%
2022/11/17	4	52.20	3	51.80	51.80	1	4,910	0.02%
2022/11/16	3	51.60	12	52.13	52.00	-9	4,802	-0.19%
2022/11/15	4	52.45	3	52.10	52.30	1	4,707	0.02%
2022/11/14	9	51.06	10	51.09	51.60	-1	4,510	-0.02%
2022/11/11	6	49.40	0	0.00	48.55	6	4,177	0.14%
2022/11/10	0	0.00	2	49.15	48.50	-2	4,045	-0.05%
2022/11/09	3	49.42	35	49.12	49.60	-32	3,940	-0.81%
2022/11/08	2	50.85	1	50.80	49.30	1	3,814	0.03%
2022/11/07	34	51.00	6	51.10	50.50	28	3,587	0.78%
2022/11/04	3	47.67	2	47.88	47.60	1	3,173	0.03%
2022/11/03	3	46.82	1	47.90	47.65	2	3,014	0.07%
2022/11/02	5	47.36	9	46.58	47.10	-4	2,855	-0.14%
2022/11/01	17	44.38	23	45.12	46.50	-6	2,519	-0.24%
2022/10/31	2	43.18	5	43.06	43.60	-3	1,885	-0.16%
2022/10/28	3	39.68	10	39.90	39.65	-7	1,655	-0.42%
2022/10/27	7	38.79	7	38.72	39.80	0	1,532	0.00%
2022/10/26	6	38.84	7	38.36	37.50	-1	1,470	-0.07%
2022/10/24	10	37.05	10	36.90	36.90	0	1,270	0.00%
2022/10/21	5	37.75	5	37.20	37.20	0	1,293	0.00%
2022/10/20	10	37.75	10	38.30	38.30	0	1,313	0.00%
2022/10/18	1	37.00	0	0.00	37.20	1	1,411	0.07%
2022/10/17	0.2	35.45	0	0.00	36.40	0.2	1,636	0.01%
2022/10/11	5	37.00	5	36.85	36.85	0	1,839	0.00%
2022/10/04	0	0.00	1	38.00	38.50	-1	2,030	-0.05%
2022/10/03	5	37.25	5	37.80	37.80	0	2,073	0.00%
2022/09/29	5	35.55	6	36.65	36.65	-1	2,108	-0.05%
2022/09/28	1	35.35	0	0.00	35.35	1	2,122	0.05%
2022/09/26	11	38.61	13	36.65	36.65	-2	2,167	-0.09%
2022/09/22	5	38.70	6	39.64	39.65	-1	2,220	-0.05%
2022/09/20	7	40.57	6	40.19	40.20	1	2,257	0.04%
2022/09/19	10	40.80	11	40.38	40.35	-1	2,274	-0.04%
2022/09/16	5	41.35	5	41.10	41.10	0	2,291	0.00%
2022/09/12	10	41.28	11	41.21	41.20	-1	2,461	-0.04%
2022/09/05	7	40.78	5	40.70	40.70	2	2,499	0.08%
2022/09/01	5	42.60	5	42.25	42.25	0	2,489	0.00%
2022/08/31	0	0.00	2	43.20	43.00	-2	2,478	-0.08%
2022/08/30	2	42.25	0	0.00	42.25	2	2,472	0.08%
2022/08/24	1	42.80	0	0.00	42.80	1	2,441	0.04%
2022/08/23	2	42.95	2	43.20	43.20	0	2,454	0.00%
2022/08/19	0	0.00	1	43.75	43.75	-1	2,505	-0.04%
2022/08/16	0	0.00	2	43.80	43.45	-2	2,521	-0.08%
2022/08/15	0	0.00	3	43.60	43.40	-3	2,519	-0.12%
2022/08/08	2	41.25	2	41.40	41.30	0	2,521	0.00%
2022/08/04	0	0.00	1	40.50	40.40	-1	2,527	-0.04%
2022/08/03	10	40.75	10	40.45	40.45	0	2,530	0.00%
2022/08/02	1	40.80	1	41.10	40.80	0	2,548	0.00%
2022/07/29	10	42.58	10	42.35	42.35	0	2,530	0.00%
2022/07/28	10	42.70	10	42.60	42.60	0	2,524	0.00%
2022/07/27	6	43.03	0	0.00	43.70	6	2,494	0.24%
2022/07/26	1	43.80	0	0.00	43.15	1	2,513	0.04%
2022/07/25	1	45.20	0	0.00	44.80	1	2,499	0.04%
2022/07/22	7	47.24	7	46.79	46.65	0	2,492	0.00%
2022/07/21	1	43.50	15	45.17	46.65	-14	2,306	-0.61%
2022/07/20	0	0.00	2	42.80	42.45	-2	2,231	-0.09%
2022/07/19	2	42.38	1	42.95	41.90	1	2,255	0.04%
2022/07/18	2	42.43	0	0.00	42.35	2	2,270	0.09%
2022/07/12	7	42.97	5	41.95	41.95	2	2,114	0.09%
2022/07/11	3	44.85	0	0.00	44.20	3	2,063	0.15%
2022/07/08	1	46.00	3	46.17	46.00	-2	2,033	-0.10%
2022/07/06	9	44.59	6	44.00	44.00	3	1,992	0.15%
2022/07/04	5	44.05	5	43.85	43.85	0	1,962	0.00%
2022/07/01	10	45.15	13	44.15	44.05	-3	1,946	-0.15%
2022/06/30	0	0.00	1	45.20	45.25	-1	1,909	-0.05%
2022/06/29	2	47.35	0	0.00	47.05	2	1,868	0.11%
2022/06/28	1	49.60	1	48.40	48.50	0	1,840	0.00%
2022/06/27	1	49.80	7	49.76	49.90	-6	1,819	-0.33%
2022/06/24	0	0.00	5	48.20	48.20	-5	1,803	-0.28%
2022/06/23	50	46.94	50	48.08	47.40	0	1,794	0.00%
2022/06/22	12	48.68	0	0.00	47.85	12	1,777	0.68%
2022/06/21	81	49.51	80	48.67	50.00	1	1,735	0.06%
2022/06/17	17	52.21	0	0.00	51.30	17	1,700	1.00%
2022/06/16	3	55.20	0	0.00	54.10	3	1,660	0.18%
2022/06/14	2	55.20	0	0.00	55.90	2	1,681	0.12%
2022/06/13	0.3	57.30	0	0.00	56.30	0.3	1,694	0.02%
2022/06/02	1.2	57.83	0	0.00	57.90	1.2	1,802	0.07%
2022/06/01	1	58.30	0	0.00	58.30	1	1,836	0.05%
2022/05/30	1	57.80	5	57.86	58.00	-4	1,871	-0.21%
2022/05/26	13	54.82	10	54.10	54.10	3	1,874	0.16%
2022/05/24	5	55.40	5	55.00	55.00	0	2,197	0.00%
2022/05/19	0	0.00	5	55.90	56.30	-5	2,311	-0.22%
2022/05/18	4	57.00	0	0.00	56.80	4	2,307	0.17%
2022/05/17	11	54.94	11	56.70	56.70	0	2,285	0.00%
2022/05/16	10	55.70	10	54.60	54.60	0	2,269	0.00%
2022/05/13	15	55.80	16	55.79	55.80	-1	2,260	-0.04%
2022/05/12	10	56.00	11	55.62	55.50	-1	2,249	-0.04%
2022/05/11	5	56.80	0	0.00	56.90	5	2,235	0.22%
2022/05/10	30	57.42	30	56.47	57.90	0	2,266	0.00%
2022/05/09	10	58.55	10	57.50	57.50	0	2,252	0.00%
2022/05/05	11	60.83	5	60.60	60.60	6	2,255	0.27%
2022/05/03	11	58.07	10	58.60	58.60	1	2,298	0.04%
2022/04/29	30	58.28	10	58.10	58.10	20	2,305	0.87%
2022/04/28	10	58.55	10	58.00	58.00	0	2,300	0.00%
2022/04/27	15	57.67	15	58.40	59.50	0	2,277	0.00%
2022/04/26	17	60.34	16	59.54	59.50	1	2,261	0.04%
2022/04/25	21	61.86	22	60.48	60.50	-1	2,256	-0.04%
2022/04/22	11	64.28	10	64.40	64.40	1	2,228	0.04%
2022/04/20	0	0.00	2	66.10	66.70	-2	2,240	-0.09%
2022/04/18	1	66.20	6	66.63	66.00	-5	2,273	-0.22%
2022/04/14	16	68.00	16	68.53	68.00	0	2,354	0.00%
2022/04/12	1	67.71	0	0.00	68.00	1	2,429	0.04%
2022/04/11	1	68.60	0	0.00	68.60	1	2,456	0.04%
2022/03/24	1	72.70	0	0.00	72.50	1	3,173	0.03%
2022/03/23	6	72.60	1	72.70	72.60	5	3,210	0.16%
2022/03/22	0	0.00	6	72.58	72.70	-6	3,236	-0.19%
2022/03/21	1	71.20	0	0.00	71.40	1	3,239	0.03%
2022/03/18	2	70.55	1.1	70.54	71.40	0.9	3,312	0.03%
2022/03/17	2	70.10	1	70.60	70.90	1	3,316	0.03%
2022/03/16	2	69.25	1	68.60	68.80	1	3,351	0.03%
2022/03/15	2	69.45	0	0.00	68.80	2	3,369	0.06%
2022/03/14	0	0.00	1	70.60	70.60	-1	3,381	-0.03%
2022/03/11	0	0.00	1	70.70	70.80	-1	3,477	-0.03%
2022/03/09	2	70.80	0	0.00	70.90	2	3,527	0.06%
2022/03/08	0.3	70.00	0	0.00	70.10	0.3	3,573	0.01%
2022/03/04	0.1	74.10	1	74.60	73.30	-0.9	3,643	-0.02%
2022/03/02	2	75.25	2	75.00	75.20	0	3,791	0.00%
2022/03/01	2	75.00	1	75.10	75.40	1	3,833	0.03%
2022/02/25	3.2	75.47	3	75.50	75.00	0.2	3,886	0.01%
2022/02/24	18	74.54	17	75.56	74.20	1	4,011	0.02%
2022/02/23	1	73.70	5	73.96	74.20	-4	4,011	-0.10%
2022/02/22	5	70.98	5	70.00	70.00	0	3,988	0.00%
2022/02/17	1	71.10	1	70.90	70.90	0	5,207	0.00%
2022/02/16	0	0.00	1	71.00	70.80	-1	5,801	-0.02%
2022/02/10	4	73.20	2	73.00	73.00	2	6,225	0.03%
2022/02/09	1	71.30	1	72.30	72.20	0	6,242	0.00%
2022/02/08	2	70.00	2	70.95	71.50	0	6,346	0.00%
2022/01/26	2	68.60	2	67.90	67.50	0	6,444	0.00%
2022/01/25	0	0.00	1	69.10	69.00	-1	6,552	-0.02%
2022/01/21	1	71.10	0	0.00	71.50	1	6,749	0.02%
2022/01/19	0	0.00	3	73.00	72.20	-3	6,881	-0.04%
2022/01/18	0	0.00	12	73.62	73.40	-12	6,994	-0.17%
2022/01/13	0	0.00	1	73.80	73.70	-1	7,171	-0.01%
2022/01/12	25	72.44	11	72.17	72.20	14	7,299	0.19%
2022/01/10	1	73.90	0	0.00	73.90	1	7,484	0.01%
2022/01/07	10	74.05	10	73.50	73.50	0	7,675	0.00%
2022/01/06	0	0.00	1	75.20	75.30	-1	7,663	-0.01%
2022/01/05	1	77.50	0	0.00	76.10	1	7,694	0.01%
2022/01/03	0	0.00	6	77.10	77.30	-6	7,732	-0.08%
2021/12/30	1	77.30	1	77.10	77.10	0	7,817	0.00%
2021/12/28	1	79.80	2	79.30	77.60	-1	8,059	-0.01%
2021/12/27	5	78.36	1	79.00	77.60	4	8,168	0.05%
2021/12/24	4	78.40	9	78.69	78.40	-5	8,290	-0.06%
2021/12/23	12	78.38	11	78.48	78.40	1	8,387	0.01%
2021/12/22	2	76.55	3	76.60	77.10	-1	8,527	-0.01%
2021/12/21	12	73.08	10	74.94	75.00	2	9,313	0.02%
2021/12/20	12	74.38	11	73.11	73.10	1	9,674	0.01%
2021/12/17	0	0.00	5	75.02	74.90	-5	9,822	-0.05%
2021/12/16	0	0.00	1	76.10	75.90	-1	9,836	-0.01%
2021/12/13	16	74.73	16	75.10	75.10	0	9,860	0.00%
2021/12/10	0	0.00	1	74.10	74.40	-1	10,038	-0.01%
2021/12/09	17	76.12	15	75.20	75.20	2	10,000	0.02%
2021/12/07	4	77.35	0	0.00	76.60	4	10,001	0.04%
2021/12/06	1	75.70	0	0.00	76.00	1	10,060	0.01%
2021/12/02	10	75.55	11	75.48	75.50	-1	10,112	-0.01%
2021/12/01	5	75.28	0	0.00	75.30	5	10,105	0.05%
2021/11/30	0	0.00	1	77.60	76.90	-1	10,062	-0.01%
2021/11/29	1	75.20	0	0.00	76.30	1	10,057	0.01%
2021/11/26	12	76.99	4	76.70	75.90	8	9,995	0.08%
2021/11/25	0	0.00	1	79.00	78.70	-1	9,949	-0.01%
2021/11/24	5	79.50	4	78.50	79.70	1	9,979	0.01%
2021/11/23	17	79.21	15	79.47	78.80	2	10,081	0.02%
2021/11/22	4	81.58	5	82.14	83.00	-1	9,931	-0.01%
2021/11/19	6	78.85	0	0.00	79.10	6	9,795	0.06%
2021/11/18	4	78.45	1	78.70	78.10	3	9,812	0.03%
2021/11/17	5	80.38	2	80.05	79.80	3	9,727	0.03%
2021/11/16	49	85.21	45	84.63	80.50	4	9,651	0.04%
2021/11/15	7	81.14	12	82.14	83.90	-5	8,911	-0.06%
2021/11/12	1	76.20	1	75.80	76.30	0	8,640	0.00%
2021/11/11	0	76.60	1	75.70	75.40	-1	8,744	-0.01%
2021/11/10	6	75.83	1	75.60	76.10	5	8,994	0.06%
2021/11/09	5	74.70	35	75.98	77.00	-30	9,006	-0.33%
2021/11/08	7	74.04	2	74.00	74.00	5	8,860	0.06%
2021/11/05	4	75.25	0	0.00	74.50	4	8,942	0.04%
2021/11/04	0	0.00	3	76.60	75.20	-3	8,981	-0.03%
2021/11/03	20	74.90	0	0.00	74.80	20	9,139	0.22%
2021/11/02	2	73.80	1	73.20	73.80	1	9,260	0.01%
2021/11/01	0	0.00	4	76.28	76.90	-4	9,253	-0.04%
2021/10/29	3	74.00	19	75.07	74.70	-16	9,759	-0.16%
2021/10/28	17	73.47	7	74.33	72.60	10	10,246	0.10%
2021/10/27	4	74.93	3	75.03	75.40	1	10,312	0.01%
2021/10/26	3	75.47	4	74.95	74.70	-1	10,317	-0.01%
2021/10/25	2	74.30	13	75.82	75.70	-11	10,226	-0.11%
2021/10/22	2	72.95	3	73.97	74.20	-1	10,271	-0.01%
2021/10/21	6	74.95	8	73.96	73.10	-2	10,293	-0.02%
2021/10/20	2	76.80	4	75.40	74.70	-2	10,274	-0.02%
2021/10/19	8	73.80	6	74.17	74.20	2	10,319	0.02%
2021/10/18	10	73.33	5	72.96	74.00	5	10,566	0.05%
2021/10/15	4	72.28	5	72.80	73.40	-1	10,569	-0.01%
2021/10/14	1	66.30	2	67.85	68.20	-1	10,520	-0.01%
2021/10/12	3	69.67	3	69.17	69.10	0	10,571	0.00%
2021/10/08	4	71.03	2	71.60	71.00	2	10,617	0.02%
2021/10/07	1	70.80	0	0.00	70.20	1	10,683	0.01%
2021/10/05	3	65.33	2	65.70	67.60	1	11,074	0.01%
2021/10/04	6	68.43	4	67.70	66.00	2	11,062	0.02%
2021/10/01	10	71.71	2	72.60	71.10	8	10,969	0.07%
2021/09/30	2	74.60	2	75.10	75.40	0	10,879	0.00%
2021/09/29	9	75.88	2	74.35	73.90	7	10,816	0.06%
2021/09/28	7	81.41	4	82.55	80.20	3	10,680	0.03%
2021/09/27	2	79.00	9	78.19	79.90	-7	9,841	-0.07%
2021/09/24	8	73.43	19	75.99	75.70	-11	9,525	-0.12%
2021/09/23	1	72.10	1	72.70	73.00	0	9,417	0.00%
2021/09/22	2	71.55	0	0.00	71.50	2	9,438	0.02%
2021/09/17	1	73.60	0	0.00	73.50	1	9,470	0.01%
2021/09/15	0	0.00	1	72.00	71.50	-1	9,509	-0.01%
2021/09/13	0	0.00	2	71.70	71.70	-2	9,632	-0.02%
2021/09/10	1	72.20	2	72.35	72.70	-1	9,877	-0.01%
2021/09/09	1	72.70	3	72.40	72.20	-2	10,071	-0.02%
2021/09/07	2	69.60	1	70.30	70.30	1	11,177	0.01%
2021/09/01	0	0.00	14	73.59	73.70	-14	12,590	-0.11%
2021/08/31	11	72.55	11	73.07	72.80	0	12,590	0.00%
2021/08/30	3	73.97	3	74.50	73.40	0	12,648	0.00%
2021/08/27	8	73.44	9	73.90	73.70	-1	12,604	-0.01%
2021/08/26	4	71.80	4	71.88	71.70	0	12,512	0.00%
2021/08/25	2	69.80	0	0.00	70.50	2	12,632	0.02%
2021/08/24	1	71.80	3	70.00	70.00	-2	12,652	-0.02%
2021/08/23	3	70.27	4	70.30	71.50	-1	12,669	-0.01%
2021/08/20	7	68.90	6	69.43	68.20	1	12,712	0.01%
2021/08/19	14	71.08	8	71.01	69.30	6	12,867	0.05%
2021/08/18	20	70.89	11	71.25	73.90	9	12,851	0.07%
2021/08/17	4	74.85	4	75.40	73.80	0	12,837	0.00%
2021/08/16	33	75.40	0	0.00	74.90	33	12,983	0.25%
2021/08/13	9	82.56	8	83.13	82.90	1	12,988	0.01%
2021/08/12	2	84.30	0.1	83.90	84.30	1.9	13,191	0.01%
2021/08/11	0	0.00	6	84.50	84.50	-6	13,585	-0.04%
2021/08/10	0	0.00	2	85.85	85.40	-2	13,665	-0.01%
2021/08/09	7	85.80	1	84.20	84.10	6	13,730	0.04%
2021/08/06	2	88.25	1	87.40	88.00	1	13,816	0.01%
2021/08/05	3	88.03	3	88.40	87.30	0	13,821	0.00%
2021/08/04	15	88.24	4	88.75	89.10	11	14,081	0.08%
2021/08/03	10	86.48	22	86.50	87.50	-12	13,658	-0.09%
2021/08/02	8.1	80.33	33.2	81.86	83.30	-25.1	13,151	-0.19%
2021/07/30	5	79.34	7	80.36	79.10	-2	13,152	-0.02%
2021/07/29	2	78.85	2	78.60	78.60	0	13,389	0.00%
2021/07/28	9	77.30	2	78.30	77.80	7	13,621	0.05%
2021/07/27	4	82.10	3	81.80	80.00	1	13,719	0.01%
2021/07/26	5	81.42	0	0.00	81.20	5	13,875	0.04%
2021/07/23	7	83.24	14	83.42	82.10	-7	13,994	-0.05%
2021/07/22	8	81.25	18	81.31	81.40	-10	13,930	-0.07%
2021/07/21	19	77.33	5	78.10	75.90	14	13,746	0.10%
2021/07/20	11	77.65	10	77.75	76.90	1	13,750	0.01%
2021/07/19	14	80.43	12	80.52	80.50	2	13,833	0.01%
2021/07/16	8	81.56	1	81.40	81.40	7	14,247	0.05%
2021/07/15	7	81.53	6	81.80	81.70	1	14,505	0.01%
2021/07/14	10	82.56	3	82.77	82.50	7	14,695	0.05%
2021/07/13	16	88.42	28	87.34	83.70	-12	14,884	-0.08%
2021/07/12	5	84.12	19	84.09	83.20	-14	14,678	-0.10%
2021/07/09	12	84.26	12	84.45	84.50	0	14,692	0.00%
2021/07/08	5	83.66	6	83.67	83.20	-1	14,792	-0.01%
2021/07/07	2	83.50	8	82.93	82.80	-6	14,932	-0.04%
2021/07/06	16	83.51	4	83.00	83.00	12	15,022	0.08%
2021/07/05	4	84.43	6	84.98	85.10	-2	15,176	-0.01%
2021/07/02	3	80.57	4	81.63	82.00	-1	15,175	-0.01%
2021/07/01	10	82.31	4	81.33	80.70	6	15,341	0.04%
2021/06/30	2	81.95	9	81.64	81.50	-7	15,632	-0.04%
2021/06/29	4	83.88	7	83.03	82.80	-3	15,724	-0.02%
2021/06/28	3	82.80	5	83.98	84.80	-2	16,256	-0.01%
2021/06/25	4	83.58	5	83.14	82.70	-1	16,444	-0.01%
2021/06/24	15	84.43	4	83.50	83.50	11	16,969	0.06%
2021/06/23	7	83.77	15	84.13	84.80	-8	17,087	-0.05%
2021/06/22	3	82.63	3.2	83.22	83.00	-0.2	17,247	0.00%
2021/06/21	8	83.18	2.3	82.47	82.40	5.7	17,979	0.03%
2021/06/18	7	88.01	7	87.90	87.60	0	18,581	0.00%
2021/06/17	14	89.13	13	90.36	88.90	1	18,730	0.01%
2021/06/16	21.3	89.96	11	90.32	88.90	10.3	18,628	0.06%
2021/06/15	45	86.57	54	87.28	86.20	-9	18,381	-0.05%
2021/06/11	7	82.71	11	83.11	82.60	-4	18,677	-0.02%
2021/06/10	15	81.71	15	81.81	82.50	0	18,508	0.00%
2021/06/09	7	77.49	25	78.17	80.30	-18	18,181	-0.10%
2021/06/08	7	76.86	4	77.00	77.00	3	17,994	0.02%
2021/06/07	11	77.08	13	77.09	76.40	-2	18,105	-0.01%
2021/06/04	0	0.00	4	76.05	76.20	-4	18,079	-0.02%
2021/06/03	4	76.20	0	0.00	76.80	4	18,237	0.02%
2021/06/02	17	77.64	25	77.28	76.10	-8	18,457	-0.04%
2021/06/01	8	79.89	0	0.00	79.50	8	18,353	0.04%
2021/05/28	10	81.63	5	82.30	80.90	5	18,411	0.03%
2021/05/27	19	80.81	15	81.57	81.30	4	18,468	0.02%
2021/05/26	7	78.57	6	80.00	80.00	1	18,319	0.01%
2021/05/25	26	80.78	20	81.27	78.50	6	18,359	0.03%
2021/05/24	9	77.27	9	77.86	78.20	0	18,270	0.00%
2021/05/21	13	76.72	17	76.53	75.50	-4	18,138	-0.02%
2021/05/20	27	75.43	8	75.55	74.00	19	18,249	0.10%
2021/05/19	22	75.76	33	76.58	78.60	-11	18,154	-0.06%
2021/05/18	10	68.67	26	71.15	71.80	-16	18,103	-0.09%
2021/05/17	14	68.64	3	66.60	66.50	11	18,788	0.06%
2021/05/14	27	71.70	36	73.16	73.80	-9	20,041	-0.04%
2021/05/13	4	66.70	3	67.73	68.10	1	19,889	0.01%
2021/05/12	3	65.30	1.3	71.83	65.70	1.7	19,943	0.01%
2021/05/11	10.3	71.59	4	71.73	70.00	6.3	20,097	0.03%
2021/05/10	5	72.06	3	71.67	71.40	2	20,196	0.01%
2021/05/07	5	72.44	0	0.00	72.10	5	20,804	0.02%
2021/05/06	5	73.32	15	72.61	73.50	-10	20,847	-0.05%
2021/05/05	10	70.37	3	70.10	70.20	7	20,768	0.03%
2021/05/04	6	67.43	3	67.77	67.30	3	21,129	0.01%
2021/05/03	20	75.49	0.5	77.00	74.70	19.6	21,321	0.09%
2021/04/29	2	82.65	3	82.20	83.00	-1	21,377	0.00%
2021/04/28	9	81.97	2	80.15	80.00	7	21,438	0.03%
2021/04/27	5	83.02	4	82.88	81.80	1	21,401	0.00%
2021/04/26	2.3	83.77	0.2	82.10	81.10	2.1	21,350	0.01%
2021/04/23	2	83.95	0.5	84.80	82.80	1.5	21,429	0.01%
2021/04/22	7	87.73	24	87.86	85.20	-17	21,344	-0.08%
2021/04/21	8.5	83.49	8	84.01	84.30	0.5	20,986	0.00%
2021/04/20	15.3	81.88	1	82.30	81.30	14.3	20,862	0.07%
2021/04/19	3.8	81.42	4	80.80	80.10	-0.2	20,734	0.00%
2021/04/16	2.4	78.76	5	78.80	77.80	-2.6	20,537	-0.01%
2021/04/15	6	77.47	7	76.93	78.00	-1	20,348	0.00%
2021/04/14	1	74.40	1	75.00	75.30	0	20,297	0.00%
2021/04/13	12	75.38	6	74.73	74.00	6	20,402	0.03%
2021/04/12	6	77.15	8.3	77.90	76.40	-2.3	20,581	-0.01%
2021/04/09	3.3	80.31	3	80.10	79.00	0.3	20,588	0.00%
2021/04/08	2	80.00	0	0.00	79.80	2	20,616	0.01%
2021/04/07	0	0.00	1	79.50	79.50	-1	20,634	0.00%
2021/04/06	3.2	80.29	14	80.19	81.10	-10.8	20,773	-0.05%
2021/04/01	18	76.41	19	76.59	75.50	-1	21,171	0.00%
2021/03/31	4	76.83	11	76.78	75.80	-7	21,598	-0.03%
2021/03/30	0	0.00	4	72.93	73.10	-4	22,568	-0.02%
2021/03/29	33.3	72.00	39	72.93	72.40	-5.7	22,798	-0.03%
2021/03/26	5	69.10	0	0.00	69.00	5	22,533	0.02%
2021/03/25	12.3	70.57	13	70.60	68.00	-0.7	22,491	0.00%
2021/03/24	31	71.13	33	70.89	70.20	-2	22,209	-0.01%
2021/03/23	9.4	68.59	43	70.11	70.80	-33.6	21,339	-0.16%
2021/03/22	13	65.35	2	64.25	65.30	11	20,493	0.05%
2021/03/19	10	64.69	12	63.81	63.40	-2	20,159	-0.01%
2021/03/18	3	63.53	12	64.36	63.10	-9	19,809	-0.05%
2021/03/17	12	63.33	38	63.78	64.60	-26	19,342	-0.13%
2021/03/15	0	0.00	1	59.80	59.60	-1	18,506	-0.01%
2021/03/12	4	59.98	3	59.97	58.60	1	18,490	0.01%
2021/03/11	1	57.70	0	0.00	59.90	1	18,523	0.01%
2021/03/10	3	57.63	0	0.00	57.60	3	18,503	0.02%
2021/03/09	3	56.80	2	55.75	56.90	1	18,499	0.01%
2021/03/08	2	58.00	3	58.43	58.40	-1	18,414	-0.01%
2021/03/05	2	55.10	3	55.53	56.40	-1	18,256	-0.01%
2021/03/04	1	56.80	0	0.00	56.40	1	18,282	0.01%
2021/03/03	2	57.50	3	58.07	58.40	-1	18,247	-0.01%
2021/03/02	2	59.80	2	59.50	57.20	0	18,591	0.00%
2021/02/26	8	58.59	1	59.00	59.30	7	18,657	0.04%
2021/02/25	2	58.55	6	58.85	58.70	-4	18,873	-0.02%
2021/02/24	9	60.17	3	60.80	58.50	6	18,808	0.03%
2021/02/23	13	60.72	4	61.22	60.80	9	18,742	0.05%
2021/02/22	12	62.77	8	62.68	61.50	4	18,702	0.02%
2021/02/19	5	60.40	66	61.15	61.40	-61	18,460	-0.33%
2021/02/18	8	60.48	2	61.10	60.60	6	18,605	0.03%
2021/02/17	216	60.86	149	62.16	62.50	67	19,117	0.35%	大買/大賣/
2021/02/05	465	56.57	483.1	57.74	57.90	-18.1	18,671	-0.10%	大買/大賣/
2021/02/04	154	54.65	144	54.73	54.00	10	17,802	0.06%	大買/大賣/
2021/02/03	1	55.40	4	54.38	53.60	-3	17,791	-0.02%
2021/02/02	19	54.10	13	55.28	55.20	6	17,572	0.03%
2021/02/01	0	0.00	19	53.97	53.70	-19	17,009	-0.11%
2021/01/29	28	53.38	14	55.05	51.90	14	16,705	0.08%
2021/01/28	14	55.07	10	54.65	52.80	4	15,996	0.03%
2021/01/27	1	54.10	15	54.61	53.80	-14	15,772	-0.09%
2021/01/26	33	54.45	34.1	55.64	54.10	-1.1	15,546	-0.01%
2021/01/25	11	53.90	10	54.10	54.00	1	14,918	0.01%
2021/01/22	7	51.70	0	0.00	52.10	7	14,523	0.05%
2021/01/21	1	49.00	21	49.59	50.50	-20	14,213	-0.14%
2021/01/20	0	0.00	2	46.60	46.90	-2	13,985	-0.01%
2021/01/19	1	48.00	1	49.19	47.95	0	13,887	0.00%
2021/01/18	2	49.10	7	47.79	48.10	-5	13,843	-0.04%
2021/01/15	1.1	51.03	4	50.65	50.10	-2.9	13,596	-0.02%
2021/01/14	1	51.80	2	51.80	52.50	-1	13,422	-0.01%
2021/01/13	3.1	52.55	13	52.85	53.20	-9.9	13,293	-0.07%
2021/01/12	3	51.40	2	50.80	50.40	1	13,148	0.01%
2021/01/11	6	53.07	1	53.30	52.60	5	12,997	0.04%
2021/01/08	2	53.20	0	0.00	52.50	2	12,869	0.02%
2021/01/07	5	52.70	5	52.20	52.60	0	12,778	0.00%
2021/01/06	12	52.98	5	52.20	51.40	7	12,634	0.06%
2021/01/05	110	55.43	101.1	54.64	53.40	8.9	12,302	0.07%	大買/大賣/
2021/01/04	10	53.01	0	0.00	52.70	10	11,872	0.08%
2020/12/31	5	53.18	8	52.95	53.30	-3	11,712	-0.03%
2020/12/30	8	53.21	1	54.90	52.90	7	11,421	0.06%
2020/12/29	7	54.21	0	0.00	54.60	7	11,222	0.06%
2020/12/28	273	53.80	264	54.54	55.50	9	10,862	0.08%	大買/大賣/
2020/12/25	5	53.12	10	53.36	51.80	-5	10,069	-0.05%
2020/12/24	17.1	50.96	17	52.07	51.50	0.1	9,435	0.00%
2020/12/23	0	0.00	11	48.45	48.80	-11	7,858	-0.14%
2020/12/22	1	45.10	19	45.88	44.40	-18	7,373	-0.24%
2020/12/21	0	0.00	11	45.00	45.10	-11	7,047	-0.16%
2020/12/18	1	43.40	0	0.00	43.45	1	6,902	0.01%
2020/12/17	0	0.00	1	42.70	43.25	-1	6,888	-0.01%
2020/12/16	1	42.95	0	0.00	42.85	1	6,903	0.01%
2020/12/14	0	0.00	1	43.40	43.15	-1	7,004	-0.01%
2020/12/11	6	43.19	2	42.50	42.50	4	6,994	0.06%
2020/12/10	0	0.00	9	43.78	43.30	-9	6,923	-0.13%
2020/12/09	2	44.80	0	0.00	44.70	2	6,787	0.03%
2020/12/08	2	44.70	0	0.00	45.25	2	6,732	0.03%
2020/12/04	0	0.00	1	46.05	46.20	-1	6,565	-0.02%
2020/12/03	0	0.00	1	45.40	45.20	-1	6,440	-0.02%
2020/12/02	6	45.13	1	45.50	45.50	5	6,364	0.08%
2020/12/01	6	45.12	0	0.00	44.95	6	6,252	0.10%
2020/11/30	4	46.10	3	46.70	45.85	1	6,096	0.02%
2020/11/27	15	45.90	10.7	46.28	46.05	4.3	5,956	0.07%
2020/11/26	10	46.45	110	47.00	46.50	-100	5,867	-1.70%	大賣/
2020/11/25	2	45.00	37	45.69	46.00	-35	5,354	-0.65%
2020/11/24	123	45.96	19	45.69	44.45	104	5,108	2.04%	大買/鉅額交易
2020/11/20	1	44.60	1	45.05	44.45	0	4,694	0.00%
2020/11/19	4	44.93	7	44.84	45.20	-3	4,544	-0.07%
2020/11/18	30	45.14	3	45.07	45.00	27	4,419	0.61%
2020/11/17	7	44.67	61	44.88	44.50	-54	4,216	-1.28%
2020/11/16	155	44.53	178	45.29	44.50	-23	3,939	-0.58%	大買/大賣/
2020/11/13	124	42.77	312	42.78	42.90	-188	3,069	-6.12%	大買/大賣/鉅額交易
2020/11/12	451	42.27	234	42.62	41.90	217	2,611	8.31%	大買/大賣/鉅額交易
2020/11/11	0	0.00	1	40.50	40.70	-1	2,016	-0.05%
2020/11/06	2	38.53	0	0.00	38.50	2	1,890	0.11%
2020/11/04	1	38.65	5	38.74	38.70	-4	1,921	-0.21%
2020/11/02	2	38.20	0	0.00	38.50	2	1,988	0.10%
2020/10/30	0	0.00	1	38.60	38.30	-1	2,010	-0.05%
2020/10/28	2	38.55	0	0.00	38.35	2	2,055	0.10%
2020/10/27	1	38.90	0	0.00	38.80	1	2,088	0.05%
2020/10/26	3	39.00	3	38.65	38.70	0	2,222	0.00%
2020/10/23	3	38.05	5	38.10	38.20	-2	2,189	-0.09%
2020/10/22	0	0.00	1	38.00	37.90	-1	2,238	-0.04%
2020/10/21	1	38.10	2	37.95	37.95	-1	2,274	-0.04%
2020/10/20	2	38.40	3	38.40	38.10	-1	2,295	-0.04%
2020/10/19	2	37.30	0	0.00	37.40	2	2,281	0.09%
2020/10/13	2	36.20	0	0.00	36.45	2	2,382	0.08%
2020/10/08	3	37.05	0	0.00	37.05	3	2,412	0.12%
2020/10/05	0	0.00	38	37.64	37.10	-38	2,534	-1.50%
2020/09/30	0	0.00	15	37.55	37.60	-15	2,582	-0.58%
2020/09/29	1	37.50	2	37.65	37.50	-1	2,631	-0.04%
2020/09/28	2	37.30	0	0.00	37.60	2	2,727	0.07%
2020/09/25	3	37.20	0	0.00	37.05	3	2,826	0.11%
2020/09/21	31	39.21	0	0.00	38.70	31	3,083	1.01%
2020/09/18	0	0.00	1	40.50	39.30	-1	3,137	-0.03%
2020/09/17	20	40.65	3	40.68	40.60	17	3,125	0.54%
2020/09/10	0	0.00	2	39.05	38.50	-2	3,264	-0.06%
2020/09/09	0	0.00	4	38.84	39.00	-4	3,282	-0.12%
2020/09/02	0	0.00	4	38.25	37.85	-4	3,506	-0.11%
2020/08/21	1	36.55	0	0.00	37.00	1	3,954	0.03%
2020/08/20	1	36.30	0	0.00	36.05	1	4,025	0.02%
2020/08/19	0	0.00	1	38.95	38.90	-1	4,079	-0.02%
2020/08/18	0	0.00	1	39.05	39.05	-1	4,106	-0.02%
2020/08/17	1	39.35	0	0.00	39.40	1	4,145	0.02%
2020/08/14	2	39.10	0	0.00	39.15	2	4,210	0.05%
2020/08/12	0	0.00	3	39.20	39.35	-3	4,324	-0.07%
2020/08/11	2	40.10	5	39.82	39.65	-3	4,471	-0.07%
2020/08/07	0	0.00	9	40.12	40.10	-9	4,745	-0.19%
2020/08/05	7	41.34	3	41.20	41.20	4	5,014	0.08%
2020/08/04	2	41.33	5	41.35	41.25	-3	5,361	-0.06%
2020/08/03	2	41.03	0	0.00	40.85	2	5,506	0.04%
2020/07/31	1	41.30	0	0.00	41.15	1	5,644	0.02%
2020/07/30	1	40.50	2	41.08	40.90	-1	5,952	-0.02%
2020/07/29	2	39.05	0	0.00	39.10	2	6,042	0.03%
2020/07/28	1	38.50	0	0.00	38.50	1	6,369	0.02%
2020/07/27	0	0.00	5	40.00	39.80	-5	6,722	-0.07%
2020/07/20	1	39.30	0	0.00	39.80	1	6,826	0.01%
2020/07/17	0	0.00	22	39.69	39.70	-22	6,825	-0.32%
2020/07/16	2	40.20	0	0.00	40.10	2	6,830	0.03%
2020/07/15	7	40.57	0	0.00	40.30	7	6,823	0.10%
2020/07/10	6	40.23	1	40.10	40.10	5	6,865	0.07%
2020/07/09	2	41.33	0	0.00	41.20	2	6,897	0.03%
2020/07/06	1	42.00	0	0.00	41.75	1	6,931	0.01%
2020/07/02	4	41.23	1	41.10	41.15	3	6,967	0.04%
2020/07/01	1	41.65	1	41.75	41.65	0	6,887	0.00%
2020/06/30	3	41.55	5	41.81	41.85	-2	6,845	-0.03%
2020/06/29	25	42.92	5	43.00	42.90	20	6,765	0.30%
2020/06/24	5	42.95	6	42.91	42.85	-1	6,669	-0.01%
2020/06/23	5	42.80	5	42.70	42.70	0	6,670	0.00%
2020/06/22	10	42.84	11	42.71	42.45	-1	6,647	-0.02%
2020/06/19	2	42.90	0	0.00	42.85	2	6,669	0.03%
2020/06/18	10	42.92	0	0.00	42.85	10	6,667	0.15%
2020/06/17	20	42.74	21	42.63	42.95	-1	6,597	-0.02%
2020/06/12	0	0.00	2	41.00	41.50	-2	6,634	-0.03%
2020/06/11	1	40.85	0	0.00	40.90	1	6,651	0.02%
2020/06/10	10	42.85	10	42.45	42.45	0	6,623	0.00%
2020/06/09	2	42.85	2	42.65	42.30	0	6,697	0.00%
2020/06/05	1	42.75	0	0.00	42.65	1	6,766	0.01%
2020/06/04	0	0.00	1	42.55	42.65	-1	6,762	-0.01%
2020/06/03	2	41.90	3	42.08	41.90	-1	6,728	-0.01%
2020/06/02	1	42.00	10	42.00	41.50	-9	6,800	-0.13%
2020/06/01	2	41.10	2	41.60	41.75	0	6,870	0.00%
2020/05/29	2	40.68	3	40.60	40.95	-1	6,863	-0.01%
2020/05/28	0	0.00	9	41.28	40.60	-9	6,904	-0.13%
2020/05/27	3	42.05	0	0.00	41.85	3	6,848	0.04%
2020/05/26	9	42.06	3	42.50	42.25	6	6,841	0.09%
2020/05/25	10	40.90	0	0.00	41.55	10	6,753	0.15%
2020/05/21	0	0.00	2	41.30	41.90	-2	6,697	-0.03%
2020/05/20	1	40.95	0	0.00	40.95	1	6,702	0.01%
2020/05/19	1	41.00	0	0.00	41.85	1	6,669	0.01%
2020/05/18	1	41.10	0	0.00	40.20	1	6,592	0.02%
2020/05/15	3	42.02	0	0.00	41.90	3	6,449	0.05%
2020/05/14	6	42.90	0	0.00	41.30	6	6,348	0.09%
2020/05/13	3	42.87	1	43.20	42.95	2	6,213	0.03%
2020/05/12	3	43.83	1	43.60	43.70	2	6,141	0.03%
2020/05/11	5	44.02	8	44.53	44.20	-3	5,978	-0.05%
2020/05/08	8	42.43	11	42.23	42.30	-3	5,640	-0.05%
2020/05/07	9	42.28	1	43.10	42.30	8	5,486	0.15%
2020/05/06	2	42.60	1	41.60	41.75	1	5,362	0.02%
2020/05/05	7	40.91	1	41.50	40.80	6	5,071	0.12%
2020/05/04	1	40.05	2	40.18	41.50	-1	4,899	-0.02%
2020/04/30	5	40.00	1	40.20	40.50	4	4,660	0.09%
2020/04/29	10	36.30	23	36.98	36.85	-13	4,394	-0.30%
2020/04/22	0	0.00	1	34.10	34.05	-1	4,453	-0.02%
2020/04/21	1	33.60	0	0.00	33.60	1	4,466	0.02%
2020/04/17	22	34.76	0	0.00	34.75	22	4,584	0.48%
2020/04/16	0	0.00	30	35.30	35.15	-30	4,539	-0.66%
2020/04/15	20	35.15	0	0.00	35.20	20	4,612	0.43%
2020/04/14	0	0.00	1	35.55	35.40	-1	4,612	-0.02%
2020/04/13	14	34.68	39	34.35	34.80	-25	4,589	-0.54%
2020/04/09	1	33.35	0	0.00	33.00	1	4,571	0.02%
2020/04/08	20	33.20	1	33.10	33.50	19	4,574	0.42%
2020/04/07	2	31.98	1	32.55	32.90	1	4,500	0.02%
2020/04/06	0	31.45	0	0.00	30.50	0	4,421	0.00%
2020/03/27	11	30.23	0	0.00	30.20	11	4,543	0.24%
2020/03/26	1	29.05	1	29.75	29.70	0	4,546	0.00%
2020/03/25	0	0.00	12	29.95	29.70	-12	4,561	-0.26%
2020/03/24	11	28.25	0	0.00	28.25	11	4,573	0.24%
2020/03/20	3	28.32	1	28.50	28.60	2	5,173	0.04%
2020/03/19	3	27.38	2	26.85	26.45	1	5,391	0.02%
2020/03/18	1	30.45	0	0.00	29.35	1	5,436	0.02%
2020/03/17	0	0.00	1	30.10	29.90	-1	5,549	-0.02%
2020/03/13	3	31.00	0	0.00	31.95	3	5,565	0.05%
2020/03/12	1	34.60	0	0.00	34.30	1	5,506	0.02%
2020/03/11	1	38.90	1	38.00	38.05	0	5,468	0.00%
2020/03/10	0	0.00	2	38.00	38.55	-2	5,761	-0.03%
2020/03/06	0	0.00	2	39.50	39.70	-2	5,920	-0.03%
2020/03/05	0	0.00	3	39.52	39.65	-3	6,003	-0.05%
2020/03/03	2	38.70	1	38.30	38.30	1	6,684	0.01%
2020/02/24	0	0.00	11	38.80	39.15	-11	6,759	-0.16%
2020/02/21	0	0.00	2	38.93	38.95	-2	6,745	-0.03%
2020/02/19	1	38.30	0	0.00	38.25	1	6,673	0.01%
2020/02/17	0	0.00	6	38.38	38.60	-6	6,701	-0.09%
2020/02/14	1	37.90	0	0.00	38.00	1	6,672	0.01%
2020/02/13	0	0.00	2	37.75	37.70	-2	6,723	-0.03%
2020/02/12	1	38.40	5	38.46	38.30	-4	6,714	-0.06%
2020/02/11	1	37.50	2	37.35	37.65	-1	6,756	-0.01%
2020/02/10	1	35.85	0	0.00	36.60	1	6,972	0.01%
2020/02/07	1	36.30	1	36.75	36.35	0	7,364	0.00%
2020/02/06	0	0.00	4	36.88	37.10	-4	7,746	-0.05%
2020/02/05	2	35.50	0	0.00	35.85	2	7,741	0.03%
2020/02/04	5	35.43	1	35.95	35.95	4	7,703	0.05%
2020/02/03	0	0.00	3	34.90	33.40	-3	7,678	-0.04%
2020/01/31	4	36.99	5	35.40	36.45	-1	7,587	-0.01%
2020/01/30	3	38.58	12	38.64	38.45	-9	7,532	-0.12%
2020/01/20	0	0.00	7	42.83	42.70	-7	7,534	-0.09%
2020/01/17	0	0.00	3	43.10	43.00	-3	7,589	-0.04%
2020/01/14	6	43.85	1	44.05	43.75	5	8,146	0.06%
2020/01/13	0	0.00	2	43.40	43.40	-2	8,108	-0.02%
2020/01/10	5	42.85	2	42.80	42.55	3	8,078	0.04%
2020/01/09	1	42.50	0	0.00	42.40	1	8,088	0.01%
2020/01/08	11	42.91	1	42.75	43.15	10	8,102	0.12%
2020/01/07	0	0.00	8	43.36	43.10	-8	8,246	-0.10%
2020/01/03	0	0.00	6	43.41	42.80	-6	8,271	-0.07%
2020/01/02	1	43.05	0	0.00	43.10	1	8,253	0.01%
2019/12/26	1	42.45	0	0.00	42.20	1	8,527	0.01%
2019/12/24	8	41.39	0	0.00	41.45	8	8,942	0.09%
2019/12/19	0	0.00	1	42.75	42.75	-1	9,700	-0.01%
2019/12/18	15	42.72	4	42.65	42.60	11	10,083	0.11%
2019/12/17	13	44.03	4	43.96	44.25	9	10,305	0.09%
2019/12/16	8	46.29	13	46.56	46.80	-5	10,013	-0.05%
2019/12/13	1	45.25	6	45.20	45.30	-5	9,961	-0.05%
2019/12/12	3	45.62	11	45.58	44.85	-8	10,269	-0.08%
2019/12/11	11	44.98	9	45.30	45.30	2	10,281	0.02%
2019/12/10	5	44.40	12	44.64	45.00	-7	10,391	-0.07%
2019/12/09	7	45.52	2	45.00	45.00	5	10,420	0.05%
2019/12/06	9	45.37	7	45.60	45.30	2	10,519	0.02%
2019/12/05	54	45.68	34	46.33	45.40	20	10,532	0.19%
2019/12/04	1	44.85	11	45.17	45.25	-10	10,426	-0.10%
2019/12/03	33	44.38	20	44.73	44.50	13	10,636	0.12%
2019/12/02	43	43.38	42	44.13	44.85	1	10,677	0.01%
2019/11/29	30	44.59	38	45.63	44.40	-8	10,682	-0.07%
2019/11/28	18	43.41	29	44.10	43.90	-11	10,301	-0.11%
2019/11/27	11	42.87	10	42.60	42.60	1	10,422	0.01%
2019/11/26	7	42.82	9	42.86	43.00	-2	10,526	-0.02%
2019/11/25	10	41.40	10	41.25	41.25	0	10,621	0.00%
2019/11/21	20	40.27	20	40.75	41.00	0	11,463	0.00%
2019/11/20	30	40.60	5	40.80	40.60	25	11,769	0.21%
2019/11/19	5	41.05	0	0.00	40.75	5	11,960	0.04%
2019/11/18	5	41.05	5	41.40	41.05	0	12,160	0.00%
2019/11/13	25	41.30	25	41.50	41.30	0	12,941	0.00%
2019/11/12	0	0.00	5	41.42	41.45	-5	13,341	-0.04%
2019/11/11	2	40.58	1	40.45	40.40	1	13,834	0.01%
2019/11/08	2	41.25	4	41.30	41.00	-2	14,410	-0.01%
2019/11/07	5	40.55	4	40.65	40.60	1	14,552	0.01%
2019/11/06	8	43.07	4	44.31	42.00	4	14,468	0.03%
2019/11/05	1	44.70	20	44.99	45.30	-19	14,132	-0.13%
2019/11/04	14	43.71	5	43.76	43.50	9	13,749	0.07%
2019/10/31	0	0.00	2	43.70	43.35	-2	13,704	-0.01%
2019/10/30	0	0.00	2	43.25	43.65	-2	13,699	-0.01%
2019/10/29	5	43.02	1.2	43.12	42.80	3.8	13,673	0.03%
2019/10/28	3	43.77	2	43.85	43.85	1	13,617	0.01%
2019/10/25	1	43.40	3	43.13	43.15	-2	13,563	-0.01%
2019/10/24	11	44.20	1	44.20	44.10	10	13,517	0.07%
2019/10/23	4	44.38	132	44.37	44.35	-128	13,520	-0.95%	大賣/鉅額交易
2019/10/22	7	43.81	17	43.70	44.10	-10	13,312	-0.08%
2019/10/21	1	42.60	1	42.80	42.75	0	13,039	0.00%
2019/10/17	3	42.08	0	0.00	41.95	3	12,961	0.02%
2019/10/16	3	42.55	2	42.65	42.00	1	12,920	0.01%
2019/10/15	4	42.65	16	42.50	42.45	-12	12,807	-0.09%
2019/10/14	1	41.55	0	0.00	41.15	1	12,605	0.01%
2019/10/09	2	40.75	1	40.55	40.50	1	12,511	0.01%
2019/10/08	1	41.65	1	41.35	41.25	0	12,425	0.00%
2019/10/07	11	41.81	0	0.00	42.00	11	12,362	0.09%
2019/10/04	2	40.98	1	42.10	41.00	1	12,222	0.01%
2019/10/03	36	41.80	31	41.61	41.95	5	12,128	0.04%
2019/10/02	2	41.55	3	41.78	42.40	-1	12,070	-0.01%
2019/10/01	3	40.82	1	40.95	41.00	2	11,963	0.02%
2019/09/27	15	42.18	4	41.45	40.60	11	11,886	0.09%
2019/09/26	8	43.69	1	43.65	43.50	7	11,505	0.06%
2019/09/25	13	43.53	2	43.33	43.20	11	11,442	0.10%
2019/09/24	59	45.17	15	43.62	43.45	44	11,299	0.39%
2019/09/23	39	47.44	15	47.03	46.80	24	10,695	0.22%
2019/09/20	28	48.52	28	47.99	48.60	0	10,293	0.00%
2019/09/19	2	46.50	2	46.55	46.90	0	9,803	0.00%
2019/09/18	8	47.42	5	47.41	46.55	3	9,709	0.03%
2019/09/17	38	47.42	41	47.25	47.10	-3	9,484	-0.03%
2019/09/16	33	45.90	1	46.75	46.50	32	9,039	0.35%
2019/09/12	13	45.43	3	45.82	46.35	10	8,913	0.11%
2019/09/11	29	45.53	2	45.20	45.20	27	8,751	0.31%
2019/09/10	1	45.25	1	45.05	45.30	0	8,666	0.00%
2019/09/06	1	47.20	0	0.00	46.30	1	8,432	0.01%
2019/09/05	1	46.35	21	46.82	46.70	-20	8,273	-0.24%
2019/09/04	3	44.70	1	45.25	45.25	2	7,862	0.03%
2019/09/03	5	45.65	5	44.60	45.05	0	7,723	0.00%
2019/09/02	3	44.63	2	44.33	44.50	1	7,511	0.01%
2019/08/30	3	43.77	0	0.00	43.20	3	7,313	0.04%
2019/08/29	14	46.28	4	47.06	46.80	10	6,927	0.14%
2019/08/28	4	46.08	16	46.21	46.30	-12	6,709	-0.18%
2019/08/27	79	46.28	75	45.82	46.50	4	6,414	0.06%
2019/08/26	16	42.34	16	42.76	43.55	0	5,719	0.00%
2019/08/23	6	43.08	6	43.36	42.95	0	5,531	0.00%
2019/08/22	2	42.53	1	42.65	42.30	1	5,193	0.02%
2019/08/21	29	41.57	34	42.33	42.00	-5	4,975	-0.10%
2019/08/20	13	41.64	14	42.01	40.80	-1	4,749	-0.02%
2019/08/19	52	43.09	48	43.50	42.30	4	4,500	0.09%
2019/08/16	3	41.43	14	41.00	41.75	-11	4,112	-0.27%
2019/08/15	33	41.76	56	40.86	41.80	-23	3,876	-0.59%
2019/08/14	52	41.21	85	40.67	41.50	-33	3,444	-0.96%
2019/08/13	14	38.95	18	38.38	38.20	-4	2,872	-0.14%
2019/08/12	0	0.00	11	37.42	38.10	-11	2,255	-0.49%
2019/08/08	1	33.40	25	34.70	34.65	-24	2,010	-1.19%
2019/08/07	2	33.68	70	33.64	33.65	-68	1,853	-3.67%
2019/08/05	1	32.10	0	0.00	32.00	1	1,759	0.06%
2019/08/01	0	0.00	4	34.00	33.40	-4	1,744	-0.23%
2019/07/31	0	0.00	1	32.80	33.35	-1	1,681	-0.06%
2019/07/30	0	0.00	1	32.80	32.80	-1	1,668	-0.06%
2019/07/29	0	0.00	2	33.70	33.70	-2	1,635	-0.12%
2019/07/26	1	33.00	4	32.95	33.10	-3	1,575	-0.19%
2019/07/25	3	32.98	5	32.79	32.75	-2	1,546	-0.13%
2019/07/24	0	0.00	7	31.84	31.85	-7	1,474	-0.47%
2019/07/23	1	31.75	0	0.00	31.80	1	1,489	0.07%
2019/07/22	2	31.20	0	0.00	31.20	2	1,466	0.14%
2019/07/19	2	30.95	0	0.00	31.15	2	1,504	0.13%
2019/07/18	0	0.00	1	30.85	30.75	-1	1,492	-0.07%
2019/07/16	6	31.13	0	0.00	31.10	6	1,542	0.39%
2019/07/15	2	31.00	0	0.00	31.10	2	1,577	0.13%
2019/07/10	0	0.00	1	30.70	30.75	-1	1,765	-0.06%
2019/07/09	1	30.55	1	30.80	30.45	0	1,802	0.00%
2019/07/04	0	0.00	1	31.45	31.45	-1	1,864	-0.05%
2019/07/03	10	30.92	12	30.91	30.90	-2	1,975	-0.10%
2019/07/02	6	31.43	0	0.00	31.50	6	2,063	0.29%
2019/07/01	3	30.93	0	0.00	31.45	3	2,088	0.14%
2019/06/28	0	0.00	2	32.70	32.10	-2	2,361	-0.08%
2019/06/25	1	31.75	0	0.00	31.95	1	2,505	0.04%
2019/06/24	1	32.35	0	0.00	32.30	1	2,576	0.04%
2019/06/21	3	32.43	0	0.00	32.50	3	2,585	0.12%
2019/06/20	4	32.43	1	32.65	32.70	3	2,619	0.11%
2019/06/19	0	0.00	1	32.65	32.00	-1	2,584	-0.04%
2019/06/18	1	31.80	2	31.60	31.70	-1	2,568	-0.04%
2019/06/17	0	0.00	2	31.00	31.05	-2	2,561	-0.08%
2019/06/14	3	31.27	2	31.43	31.35	1	2,623	0.04%
2019/06/13	1	30.30	5	30.56	31.00	-4	2,623	-0.15%
2019/06/12	0	0.00	1	29.25	29.35	-1	2,608	-0.04%
2019/06/11	0	0.00	2	29.10	29.20	-2	2,613	-0.08%
2019/06/04	2	28.75	0	0.00	28.65	2	2,656	0.08%
2019/06/03	3	28.63	0	0.00	28.70	3	2,700	0.11%
2019/05/29	0	0.00	1	28.30	28.15	-1	2,785	-0.04%
2019/05/27	1	28.15	9	28.15	28.15	-8	3,286	-0.24%
2019/05/24	1	28.40	1	28.40	28.25	0	3,344	0.00%
2019/05/23	2	28.40	0	0.00	28.30	2	3,368	0.06%
2019/05/20	9	28.58	0	0.00	28.50	9	3,451	0.26%
2019/05/17	3	29.67	0	0.00	28.85	3	3,485	0.09%
2019/05/16	1	29.60	2	29.85	29.60	-1	3,536	-0.03%
2019/05/15	0	0.00	1	30.30	30.05	-1	3,645	-0.03%
2019/05/10	0	0.00	9	29.92	29.85	-9	3,759	-0.24%
2019/05/09	0	0.00	5	30.60	30.35	-5	3,760	-0.13%
2019/04/30	0	0.00	2	32.60	32.80	-2	3,854	-0.05%
2019/04/26	0	0.00	11	34.30	34.00	-11	3,924	-0.28%
2019/04/25	11	35.00	1	34.65	34.60	10	3,952	0.25%
2019/04/19	2	34.28	0	0.00	34.90	2	4,037	0.05%
2019/04/18	1	33.85	0	0.00	33.85	1	4,000	0.02%
2019/04/16	0	0.00	4	34.53	34.90	-4	4,021	-0.10%
2019/04/15	0	0.00	11	33.85	33.75	-11	3,935	-0.28%
2019/04/12	11	33.49	2	33.20	32.80	9	3,916	0.23%
2019/04/11	20	33.54	0	0.00	33.15	20	3,913	0.51%
2019/04/09	17	34.68	4	34.95	34.35	13	3,879	0.34%
2019/04/08	3	33.70	2	33.95	34.00	1	3,761	0.03%
2019/04/03	41	34.60	60	34.59	34.60	-19	3,670	-0.52%
2019/04/02	6	35.40	4	34.85	34.55	2	3,618	0.06%
2019/04/01	2	33.80	6	33.68	33.40	-4	3,357	-0.12%
2019/03/29	5	33.31	11	33.35	33.30	-6	3,274	-0.18%
2019/03/28	21	32.26	20	32.45	32.45	1	3,149	0.03%
2019/03/27	3	32.82	3	32.70	32.70	0	3,173	0.00%
2019/03/25	2	31.75	0	0.00	31.95	2	3,122	0.06%
2019/03/22	20	32.05	22	32.15	32.15	-2	3,069	-0.07%
2019/03/21	1	32.10	0	0.00	32.15	1	3,059	0.03%
2019/03/20	30	31.97	30	31.85	31.85	0	3,073	0.00%
2019/03/19	23	32.60	23	32.22	32.20	0	3,165	0.00%
2019/03/18	9	32.47	3	32.50	32.50	6	3,114	0.19%
2019/03/13	10	30.80	10	30.80	30.80	0	3,133	0.00%
2019/03/12	2	31.00	0	0.00	31.00	2	3,192	0.06%
2019/03/11	10	31.20	0	0.00	31.15	10	3,259	0.31%
2019/03/08	10	30.95	0	0.00	31.05	10	3,320	0.30%
2019/03/07	5	31.40	20	31.75	31.30	-15	3,361	-0.45%
2019/03/06	30	31.50	32	31.39	31.30	-2	3,401	-0.06%
2019/03/04	20	32.33	21	32.00	32.00	-1	3,417	-0.03%
2019/02/27	20	31.60	21	31.81	32.50	-1	3,436	-0.03%
2019/02/26	14	32.61	3	32.82	32.55	11	3,339	0.33%
2019/02/25	0	31.15	0	0.00	31.20	0	2,972	0.00%
2019/02/22	20	30.60	21	30.30	30.30	-1	2,923	-0.03%
2019/02/21	0	0.00	1	30.60	30.80	-1	2,927	-0.03%
2019/02/20	0	31.50	2	31.10	30.75	-2	2,971	-0.07%
2019/02/19	0	30.60	3	30.80	30.60	-3	2,943	-0.10%
2019/02/18	2	30.92	12	31.25	30.70	-10	2,941	-0.34%
2019/02/15	3	30.90	0	0.00	31.00	3	2,918	0.10%
2019/02/14	2	30.80	1	31.40	31.20	1	2,878	0.03%
2019/02/13	1	30.25	0	0.00	30.20	1	2,851	0.04%
2019/02/12	1	31.25	0	0.00	30.60	1	2,821	0.04%
2019/02/11	3	30.93	1	30.70	30.70	2	2,757	0.07%
2019/01/30	0	0.00	1	30.05	29.95	-1	2,692	-0.04%
2019/01/25	2	29.70	0	0.00	30.05	2	2,701	0.07%
2019/01/24	30	29.43	39	29.30	29.30	-9	2,658	-0.34%
2019/01/23	10	29.65	13	29.56	29.55	-3	2,654	-0.11%
2019/01/21	3	30.22	2	30.08	30.05	1	2,591	0.04%
2019/01/18	22	29.20	16	29.30	29.30	6	2,512	0.24%
2019/01/17	1	29.10	6	29.37	29.15	-5	2,491	-0.20%
2019/01/16	1	28.25	12	29.35	29.55	-11	2,448	-0.45%
2019/01/11	2	28.20	2	28.35	28.30	0	2,327	0.00%
2019/01/09	0	0.00	4	27.54	27.85	-4	2,264	-0.18%
2019/01/08	3	27.70	1	27.80	27.90	2	2,242	0.09%
2019/01/07	0	0.00	6	27.24	27.30	-6	2,172	-0.28%
2019/01/04	15	26.20	15	26.35	26.40	0	2,170	0.00%
2019/01/03	1	27.20	0	0.00	27.15	1	2,196	0.05%
2018/12/28	1	28.40	0	0.00	28.05	1	2,188	0.05%
2018/12/27	2	28.30	0	0.00	28.25	2	2,211	0.09%
2018/12/25	1	29.10	0	0.00	29.10	1	2,183	0.05%
2018/12/24	0	0.00	1	29.80	29.85	-1	2,183	-0.05%
2018/12/20	21	28.83	16	28.36	28.30	5	2,195	0.23%
2018/12/19	0	0.00	2	29.10	29.30	-2	2,155	-0.09%
2018/12/18	3	28.22	0	0.00	28.10	3	2,125	0.14%
2018/12/14	12	28.77	10	29.15	29.15	2	2,147	0.09%
2018/12/13	5	29.50	3	29.47	29.15	2	2,214	0.09%
2018/12/12	3	29.92	12	29.43	30.00	-9	2,202	-0.41%
2018/12/10	1	27.55	0	0.00	27.70	1	2,176	0.05%
2018/12/07	10	28.40	1	28.20	28.20	9	2,176	0.41%
2018/12/06	22	29.70	22	29.03	29.10	0	2,101	0.00%
2018/12/05	11	30.65	51	30.87	30.70	-40	2,055	-1.95%
2018/12/04	17	30.99	10	31.50	31.95	7	2,034	0.34%
2018/12/03	2	30.95	4	31.00	30.90	-2	1,987	-0.10%
2018/11/30	17	29.26	15	30.00	30.00	2	1,923	0.10%
2018/11/29	1	29.80	1	29.85	29.60	0	1,891	0.00%
2018/11/28	2	29.10	3	29.15	29.40	-1	1,809	-0.06%
2018/11/27	0	0.00	1	28.50	28.85	-1	1,772	-0.06%
2018/11/22	0	0.00	1	28.00	28.00	-1	1,724	-0.06%
2018/11/20	1	28.55	0	0.00	28.40	1	1,737	0.06%
2018/11/19	2	28.90	1	28.75	29.00	1	1,710	0.06%
2018/11/15	10	27.25	10	27.30	27.30	0	1,647	0.00%
2018/11/13	1	28.05	0	0.00	28.05	1	1,671	0.06%
2018/11/08	1	27.50	0	0.00	26.90	1	1,630	0.06%
2018/11/07	0	0.00	5	27.20	27.20	-5	1,643	-0.30%
2018/11/06	23	26.83	26	26.75	26.70	-3	1,720	-0.17%
2018/11/05	5	26.70	6	26.70	26.70	-1	1,794	-0.06%
2018/11/02	0	0.00	1	27.20	27.15	-1	1,795	-0.06%
2018/11/01	21	26.04	2	26.03	26.00	19	1,743	1.09%
2018/10/25	0	0.00	10	24.05	24.05	-10	1,820	-0.55%
2018/10/24	1	25.30	0	0.00	25.45	1	1,826	0.05%
2018/10/22	5	25.54	0	0.00	25.90	5	1,847	0.27%
2018/10/18	1	25.95	0	0.00	25.85	1	1,875	0.05%
2018/10/17	0	0.00	2	26.65	26.20	-2	1,908	-0.10%
2018/10/16	1	25.90	0	0.00	25.90	1	1,909	0.05%
2018/10/15	0	0.00	35	25.66	25.60	-35	1,914	-1.83%
2018/10/12	2	25.18	1	25.50	25.60	1	1,912	0.05%
2018/10/11	22	25.76	6.3	25.82	25.75	15.7	1,897	0.83%
2018/10/05	15	29.57	12	29.30	29.30	3	1,896	0.16%
2018/10/02	26	32.23	22	31.90	31.90	4	1,892	0.21%
2018/10/01	0	0.00	1	32.25	32.45	-1	1,906	-0.05%
2018/09/28	20	31.90	10	31.90	31.90	10	1,948	0.51%
2018/09/27	31	31.84	10	31.95	31.85	21	1,955	1.07%
2018/09/26	15	31.55	15	31.55	31.55	0	1,904	0.00%
2018/09/25	1	31.30	0	0.00	31.55	1	1,945	0.05%
2018/09/21	10	31.18	10	31.40	31.40	0	1,962	0.00%
2018/09/17	6	32.14	8	32.21	32.25	-2	2,018	-0.10%
2018/09/14	8	31.49	6	32.30	32.80	2	2,040	0.10%
2018/09/11	3	28.83	5	28.86	29.35	-2	1,986	-0.10%
2018/09/10	1	30.30	0	0.00	28.40	1	2,006	0.05%
2018/08/27	0	0.00	3	32.22	32.20	-3	2,397	-0.13%
2018/08/23	2	32.10	0	0.00	32.10	2	2,534	0.08%
2018/08/20	13	32.28	13	31.90	31.80	0	2,565	0.00%
2018/08/17	21	33.24	1	33.50	33.40	20	2,584	0.77%
2018/08/13	0	0.00	1	32.40	32.60	-1	2,627	-0.04%
2018/08/10	0.2	36.05	0	0.00	35.80	0.2	2,563	0.01%
2018/08/09	11	37.45	10	37.45	37.45	1	2,554	0.04%
2018/08/07	5	37.78	1	37.90	37.85	4	2,579	0.16%
2018/08/06	2	38.00	13	38.05	38.00	-11	2,584	-0.43%
2018/08/02	21	38.50	0	0.00	38.50	21	2,624	0.80%
2018/08/01	10	38.85	1	38.80	39.00	9	2,603	0.35%
2018/07/30	3	38.00	0	0.00	38.05	3	2,594	0.12%
2018/07/27	30	38.10	0	0.00	38.05	30	2,603	1.15%
2018/07/26	5	38.15	0	0.00	38.05	5	2,625	0.19%
2018/07/24	2	37.80	0	0.00	38.00	2	2,620	0.08%
2018/07/23	25	37.51	26	37.30	37.30	-1	2,596	-0.04%
2018/07/20	20	37.68	21	37.55	37.55	-1	2,606	-0.04%
2018/07/19	0	0.00	2	37.70	37.60	-2	2,629	-0.08%
2018/07/18	0	0.00	4	38.09	37.70	-4	2,699	-0.15%
2018/07/12	1	37.60	2	37.35	37.55	-1	2,835	-0.04%
2018/07/11	20	37.60	20	37.35	37.35	0	2,875	0.00%
2018/07/10	20	37.92	20	37.75	37.75	0	2,944	0.00%
2018/07/09	15	37.95	16	37.80	37.80	-1	3,295	-0.03%
2018/07/06	7	37.51	5	37.80	38.00	2	3,328	0.06%
2018/07/05	0	0.00	1	37.20	37.20	-1	3,292	-0.03%
2018/07/04	23	37.49	22	37.32	37.30	1	3,275	0.03%
2018/07/03	0	0.00	1	38.30	37.60	-1	3,303	-0.03%
2018/07/02	25	37.66	28	37.34	37.25	-3	3,281	-0.09%
2018/06/28	12	40.37	10	40.00	40.00	2	3,311	0.06%
2018/06/22	1	41.00	0	0.00	41.05	1	3,324	0.03%
2018/06/21	0	0.00	2	41.15	41.40	-2	3,325	-0.06%
2018/06/20	12	41.50	8	41.55	40.85	4	3,344	0.12%
2018/06/19	5	41.90	0	0.00	41.50	5	3,344	0.15%
2018/06/15	0	0.00	1	42.00	42.25	-1	3,341	-0.03%
2018/06/14	2	41.90	0	0.00	41.65	2	3,314	0.06%
2018/06/13	20	41.55	0	0.00	41.45	20	3,282	0.61%
2018/06/12	3	42.50	25	43.17	42.20	-22	3,249	-0.68%
2018/06/11	0	0.00	9	41.30	41.50	-9	3,079	-0.29%
2018/06/08	2	40.95	0	0.00	40.60	2	3,144	0.06%
2018/06/07	0	0.00	1	41.30	40.65	-1	3,184	-0.03%
2018/06/05	1	40.90	0	0.00	40.05	1	3,324	0.03%
2018/06/04	0	0.00	7	40.47	40.30	-7	3,317	-0.21%
2018/06/01	2	39.80	0	0.00	39.85	2	3,321	0.06%
2018/05/31	4	40.03	5	40.12	39.85	-1	3,334	-0.03%
2018/05/29	1	39.15	0	0.00	39.10	1	3,360	0.03%
2018/05/28	4	39.19	1	39.60	39.10	3	3,434	0.09%
2018/05/25	5	39.39	0	0.00	39.20	5	3,448	0.14%
2018/05/24	2	39.68	4	39.49	39.55	-2	3,460	-0.06%
2018/05/23	2	38.78	0	0.00	38.85	2	3,418	0.06%
2018/05/21	0	0.00	2	39.08	39.10	-2	3,453	-0.06%
2018/05/18	2	38.75	0	0.00	38.75	2	3,462	0.06%
2018/05/17	2	39.40	6	39.15	39.25	-4	3,513	-0.11%
2018/05/15	2	38.40	4	38.71	38.25	-2	3,546	-0.06%
2018/05/14	4	38.48	0	0.00	38.40	4	3,649	0.11%
2018/05/11	2	38.73	1	38.55	38.50	1	3,703	0.03%
2018/05/10	1	39.50	4	38.83	39.05	-3	3,711	-0.08%
2018/05/09	0	0.00	2	38.28	38.40	-2	3,736	-0.05%
2018/05/08	4	37.86	1	38.30	37.85	3	3,789	0.08%
2018/05/07	3	38.07	1	38.40	37.95	2	3,852	0.05%
2018/05/04	1	38.10	1	38.45	38.15	0	3,982	0.00%
2018/05/03	4	38.41	2	38.55	38.15	2	4,055	0.05%
2018/05/02	20	39.03	22	38.86	38.85	-2	4,171	-0.05%
2018/04/30	7	39.25	6	39.19	39.15	1	4,180	0.02%
2018/04/27	1	39.05	1	39.30	39.10	0	4,217	0.00%
2018/04/25	0	0.00	3	39.30	39.90	-3	4,308	-0.07%
2018/04/24	5	39.66	4	39.90	39.55	1	4,371	0.02%
2018/04/23	8	42.13	0	0.00	41.25	8	4,359	0.18%
2018/04/20	5	43.30	11	43.22	43.10	-6	4,368	-0.14%
2018/04/19	2	43.20	2	43.38	43.10	0	4,430	0.00%
2018/04/18	3	42.88	2	43.38	42.85	1	4,569	0.02%
2018/04/17	1	42.90	0	0.00	42.65	1	4,625	0.02%
2018/04/16	16	43.44	15	43.45	43.40	1	4,656	0.02%
2018/04/13	28	43.97	6	43.90	43.95	22	4,860	0.45%
2018/04/12	6	41.94	2	41.85	42.30	4	5,110	0.08%
2018/04/11	2	41.35	1	41.80	41.05	1	5,324	0.02%
2018/04/10	10	41.35	1	41.10	41.00	9	5,359	0.17%
2018/04/09	32	41.60	0	0.00	41.30	32	5,461	0.59%
2018/04/03	11	42.61	5	42.70	42.50	6	5,469	0.11%
2018/04/02	1	43.15	2	43.50	43.15	-1	5,508	-0.02%
2018/03/31	0	0.00	7	43.64	43.35	-7	5,627	-0.12%
2018/03/30	1	43.10	1	43.25	43.15	0	5,713	0.00%
2018/03/29	2	43.28	2	43.50	43.05	0	5,768	0.00%
2018/03/28	2	42.58	5	43.17	43.05	-3	5,779	-0.05%
2018/03/27	0	0.00	5	42.66	42.60	-5	5,873	-0.09%
2018/03/26	3	41.10	2	41.68	41.75	1	5,918	0.02%
2018/03/23	3	41.23	1	41.40	41.20	2	5,934	0.03%
2018/03/22	3	42.47	3	42.55	42.25	0	5,938	0.00%
2018/03/21	1	42.65	5	42.84	42.55	-4	6,059	-0.07%
2018/03/20	17	42.22	15	42.21	42.15	2	6,083	0.03%
2018/03/19	1	42.65	0	0.00	42.45	1	6,177	0.02%
2018/03/16	4	42.56	0	0.00	42.45	4	6,222	0.06%
2018/03/14	25	43.39	21	43.29	43.25	4	6,329	0.06%
2018/03/13	2	43.05	3	43.25	43.55	-1	6,380	-0.02%
2018/03/12	22	43.54	25	43.29	43.25	-3	6,518	-0.05%
2018/03/09	10	42.75	13	43.12	43.20	-3	6,528	-0.05%
2018/03/08	0	0.00	2	42.63	42.50	-2	6,468	-0.03%
2018/03/07	1	42.45	9	42.48	42.45	-8	6,481	-0.12%
2018/03/06	28	42.47	18	42.21	42.20	10	6,567	0.15%
2018/03/05	17	42.74	2	42.80	42.35	15	6,667	0.22%
2018/03/02	5	43.35	7	43.36	43.20	-2	6,704	-0.03%
2018/03/01	13	42.60	13	43.10	43.30	0	6,668	0.00%
2018/02/27	13	42.72	12	42.47	42.40	1	6,750	0.01%
2018/02/26	1	42.55	0	0.00	42.35	1	6,778	0.01%
2018/02/23	5	41.65	7	41.76	41.60	-2	6,778	-0.03%
2018/02/22	2	41.63	3	41.48	41.45	-1	6,832	-0.01%
2018/02/21	0	0.00	1	40.60	40.80	-1	6,834	-0.01%
2018/02/12	4	39.30	0	0.00	39.30	4	6,862	0.06%
2018/02/09	8	37.58	13	38.35	39.45	-5	6,936	-0.07%
2018/02/08	28	40.29	17	39.93	39.80	11	6,955	0.16%
2018/02/07	1	41.00	3	42.07	41.30	-2	7,144	-0.03%
2018/02/06	12	40.78	23	40.00	40.50	-11	7,439	-0.15%
2018/02/05	0	0.00	7	43.55	43.70	-7	7,371	-0.09%
2018/02/02	27	43.58	27	43.36	43.25	0	7,397	0.00%
2018/02/01	6	43.89	3	44.28	43.60	3	7,484	0.04%
2018/01/31	4	43.46	3	43.67	44.05	1	7,600	0.01%
2018/01/30	4	43.86	2	44.25	43.65	2	7,710	0.03%
2018/01/29	25	44.07	1	44.55	43.60	24	7,968	0.30%
2018/01/26	1	43.50	1	43.70	43.10	0	7,980	0.00%
2018/01/25	3	43.33	6	43.26	43.05	-3	8,232	-0.04%
2018/01/22	10	42.25	10	42.25	41.90	0	8,993	0.00%
2018/01/19	2	41.83	0	0.00	41.70	2	9,081	0.02%
2018/01/18	1	42.60	1	43.05	42.50	0	9,067	0.00%
2018/01/17	3	42.63	0	0.00	42.45	3	9,108	0.03%
2018/01/16	1	43.10	8	43.26	43.10	-7	9,125	-0.08%
2018/01/15	3	44.85	16	44.60	44.00	-13	9,125	-0.14%
2018/01/12	5	44.60	2	43.90	44.60	3	9,108	0.03%
2018/01/11	4	43.30	0	0.00	43.35	4	9,218	0.04%
2018/01/10	1	43.65	1	43.90	43.65	0	9,373	0.00%
2018/01/09	4	43.65	2	44.75	44.05	2	9,536	0.02%
2018/01/08	27	45.26	21	45.35	44.90	6	9,404	0.06%
2018/01/05	13.7	42.92	7	42.73	42.80	6.7	8,875	0.08%
2018/01/04	4	41.40	0	0.00	41.40	4	8,731	0.05%
2018/01/03	1	41.70	5	42.26	41.75	-4	8,915	-0.04%
2018/01/02	0	0.00	1	41.20	41.10	-1	9,051	-0.01%