潤泰新 (9945)-第一金-桃園券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
43.10
漲跌
▲0.65
漲幅
+1.53%
成交量
49,797張
產業
上市其他類股
914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

潤泰新 (9945)籌碼相關－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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
2024/05/06	43	43.12	59	43.21	43.10	-16	10,526	-0.15%
2024/05/03	74.2	42.39	68.2	42.43	42.45	6	9,754	0.06%
2024/05/02	14	41.70	92.7	41.87	42.25	-78.7	8,177	-0.96%
2024/04/30	18.2	38.72	27	39.01	38.45	-8.8	6,856	-0.13%
2024/04/29	7	38.16	2	38.65	38.75	5	6,442	0.08%
2024/04/26	1	37.45	3	37.45	37.90	-2	6,187	-0.03%
2024/04/24	3.1	36.85	4	36.79	36.85	-0.9	5,939	-0.02%
2024/04/23	0	0.00	6	36.79	36.95	-6	5,998	-0.10%
2024/04/22	3	36.55	1	36.65	36.60	2	6,018	0.03%
2024/04/19	23	35.85	1	35.90	36.15	22	5,776	0.38%
2024/04/18	2	34.65	4	35.54	36.45	-2	5,567	-0.04%
2024/04/17	3	34.50	0	0.00	34.85	3	5,274	0.06%
2024/04/16	21	34.89	1.5	34.41	34.45	19.5	5,263	0.37%
2024/04/15	2	34.95	0	0.00	35.20	2	5,183	0.04%
2024/04/12	8	34.68	0	0.00	34.95	8	5,140	0.16%
2024/04/11	0	0.00	0.5	35.15	34.90	-0.5	5,142	-0.01%
2024/04/10	3	35.00	0	0.00	35.00	3	5,094	0.06%
2024/04/08	1	34.50	0	0.00	34.50	1	5,354	0.02%
2024/04/03	2	34.70	1	34.95	34.65	1	5,405	0.02%
2024/04/02	1	35.00	0	0.00	35.05	1	5,487	0.02%
2024/04/01	1	35.25	2	35.25	35.45	-1	5,485	-0.02%
2024/03/28	23	35.38	0	0.00	35.05	23	5,454	0.42%
2024/03/27	0	0.00	46	35.32	35.25	-46	5,412	-0.85%
2024/03/26	1	35.00	5	35.03	35.20	-4	5,387	-0.07%
2024/03/22	1.6	35.03	0	0.00	35.10	1.6	5,335	0.03%
2024/03/21	1	34.45	5	35.09	35.35	-4	5,325	-0.08%
2024/03/20	56.4	34.22	0.3	33.80	34.15	56.1	5,712	0.98%
2024/03/19	5	34.30	0	0.00	34.10	5	5,745	0.09%
2024/03/18	13	34.71	0	0.00	34.70	13	5,617	0.23%
2024/03/15	5	35.03	0	0.00	35.00	5	5,568	0.09%
2024/03/14	29.4	35.67	9	35.42	35.50	20.4	5,457	0.37%
2024/03/13	30.4	36.92	2	37.00	36.85	28.4	5,191	0.55%
2024/03/12	2	36.90	0.9	36.50	36.95	1.1	5,182	0.02%
2024/03/11	2	36.10	0	0.00	36.40	2	5,193	0.04%
2024/03/08	12	35.89	5	35.85	35.85	7	5,166	0.14%
2024/03/07	5	35.80	2	35.95	35.85	3	5,293	0.06%
2024/03/06	3	36.05	3	36.05	36.15	0	5,262	0.00%
2024/03/05	0.2	35.68	3	35.65	35.65	-2.8	5,284	-0.05%
2024/03/04	4.1	35.79	2	35.85	35.65	2.1	5,303	0.04%
2024/03/01	9	36.05	0	0.00	36.00	9	5,261	0.17%
2024/02/29	1.4	35.96	1.9	36.07	36.35	-0.5	5,261	-0.01%
2024/02/27	3.4	36.36	0	36.50	36.20	3.4	5,240	0.06%
2024/02/26	0	0.00	1	36.70	36.65	-1	5,247	-0.02%
2024/02/23	5	36.71	0.4	36.80	36.70	4.6	5,259	0.09%
2024/02/22	1	37.10	13.6	36.95	37.05	-12.6	5,303	-0.24%
2024/02/21	1	36.75	0	0.00	36.85	1	5,353	0.02%
2024/02/20	3	36.85	1.4	37.16	36.95	1.7	5,374	0.03%
2024/02/19	4	37.08	6	36.68	37.15	-2	5,410	-0.04%
2024/02/16	2.8	36.19	0	0.00	36.20	2.8	5,509	0.05%
2024/02/15	3	35.98	0	0.00	36.10	3	5,583	0.05%
2024/02/02	0.1	36.10	0	0.00	36.05	0.1	5,491	0.00%
2024/02/01	0.4	35.95	0	0.00	36.10	0.4	5,476	0.01%
2024/01/31	1	35.85	0	0.00	35.75	1	5,471	0.02%
2024/01/26	1	36.35	0	0.00	36.35	1	5,520	0.02%
2024/01/25	1.1	35.90	5.2	35.90	35.80	-4.1	5,497	-0.08%
2024/01/23	1	35.65	0	0.00	35.60	1	5,510	0.02%
2024/01/22	4	35.35	0	0.00	35.45	4	5,501	0.07%
2024/01/19	2.3	35.12	14	35.35	35.45	-11.7	5,473	-0.21%
2024/01/18	2	35.08	31	34.92	34.80	-29	5,448	-0.53%
2024/01/17	7	35.39	1	35.00	34.90	6	5,386	0.11%
2024/01/16	6.1	36.09	18	36.05	35.90	-11.9	5,227	-0.23%
2024/01/15	0	0.00	1	37.25	37.00	-1	5,090	-0.02%
2024/01/11	0	0.00	1	36.80	37.00	-1	5,185	-0.02%
2024/01/10	2	37.10	0	0.00	36.95	2	5,178	0.04%
2024/01/05	2	38.00	0	0.00	38.05	2	5,057	0.04%
2024/01/03	2	38.75	0	0.00	38.70	2	5,005	0.04%
2024/01/02	2	39.30	3.3	39.04	39.25	-1.3	4,893	-0.03%
2023/12/29	1.2	37.71	0	0.00	37.75	1.2	4,681	0.03%
2023/12/28	0.2	37.65	7	37.61	37.85	-6.8	4,656	-0.15%
2023/12/27	0	0.00	2	37.00	37.00	-2	4,579	-0.04%
2023/12/22	2	36.38	0	0.00	36.25	2	4,613	0.04%
2023/12/20	1	36.60	23.9	36.90	36.85	-22.9	4,832	-0.47%
2023/12/19	1	36.50	0	0.00	36.45	1	4,859	0.02%
2023/12/15	6	36.90	1.1	36.77	36.75	4.9	4,782	0.10%
2023/12/14	2.3	36.98	3	36.90	36.95	-0.7	4,295	-0.02%
2023/12/12	5	36.06	0	0.00	36.20	5	4,244	0.12%
2023/12/11	0	0.00	16	36.50	36.50	-16	4,281	-0.37%
2023/12/08	0.1	36.65	0	0.00	36.60	0.1	4,310	0.00%
2023/12/07	0	0.00	0.5	37.00	36.90	-0.5	4,314	-0.01%
2023/12/06	1	37.60	14	37.36	37.30	-13	4,430	-0.29%
2023/12/05	0	0.00	6.4	36.84	36.75	-6.4	4,490	-0.14%
2023/12/04	0	0.00	6.7	36.88	37.15	-6.7	4,754	-0.14%
2023/12/01	0.5	35.80	12	35.88	35.80	-11.5	4,689	-0.25%
2023/11/30	8.5	35.83	10	35.85	35.80	-1.5	4,809	-0.03%
2023/11/29	0	0.00	1.8	35.98	35.85	-1.8	4,766	-0.04%
2023/11/28	0	0.00	0.9	35.90	35.85	-0.9	4,739	-0.02%
2023/11/27	2	35.70	0	0.00	35.50	2	4,695	0.04%
2023/11/24	0	0.00	4	35.81	35.85	-4	4,687	-0.09%
2023/11/22	6.2	35.73	12	35.70	35.75	-5.8	4,762	-0.12%
2023/11/21	12.1	35.91	0	0.00	35.95	12.1	4,810	0.25%
2023/11/20	6	35.87	15	36.06	35.80	-9	4,752	-0.19%
2023/11/17	0	0.00	5	36.71	36.90	-5	4,762	-0.10%
2023/11/16	2	36.78	0	0.00	36.80	2	4,779	0.04%
2023/11/15	0	0.00	1	36.60	36.70	-1	4,790	-0.02%
2023/11/14	28	35.50	7	35.42	35.50	21	4,642	0.45%
2023/11/13	0	0.00	5	34.55	34.70	-5	4,594	-0.11%
2023/11/08	2	34.40	0.1	34.20	34.45	1.9	4,705	0.04%
2023/11/07	2	34.35	0	0.00	34.10	2	4,720	0.04%
2023/11/03	0	0.00	5	33.75	34.10	-5	4,757	-0.11%
2023/11/02	0	0.00	6	33.30	33.25	-6	4,809	-0.12%
2023/11/01	1	32.55	0	0.00	32.60	1	4,827	0.02%
2023/10/31	15	32.81	0	0.00	32.40	15	4,855	0.31%
2023/10/27	2.8	33.40	0	0.00	33.40	2.8	4,903	0.06%
2023/10/26	7	33.18	0	0.00	33.10	7	4,967	0.14%
2023/10/25	3	33.77	0	0.00	33.80	3	5,042	0.06%
2023/10/24	1.4	33.44	0	0.00	33.55	1.4	5,088	0.03%
2023/10/23	2	33.35	0	0.00	33.20	2	5,127	0.04%
2023/10/20	6	32.69	11	32.85	33.20	-5	5,154	-0.10%
2023/10/19	21.3	33.63	1.8	33.49	33.40	19.5	5,153	0.38%
2023/10/18	4.1	34.21	0	0.00	34.10	4.1	5,155	0.08%
2023/10/17	5	34.77	1	34.90	34.65	4	5,158	0.08%
2023/10/13	10	35.45	0	0.00	35.40	10	5,276	0.19%
2023/10/11	0	0.00	6	35.15	35.35	-6	5,433	-0.11%
2023/10/05	0.7	34.45	0	0.00	34.25	0.7	5,450	0.01%
2023/10/04	11	34.11	0	0.00	34.00	11	5,481	0.20%
2023/10/03	3.2	34.99	0	0.00	34.90	3.2	5,447	0.06%
2023/10/02	2.2	35.31	0	0.00	35.20	2.2	5,416	0.04%
2023/09/28	11.3	35.16	0	0.00	35.20	11.3	5,433	0.21%
2023/09/27	2	35.35	20	35.50	35.20	-18	5,440	-0.33%
2023/09/26	8	35.54	0.2	35.80	35.30	7.8	5,428	0.14%
2023/09/25	1.4	37.13	0	0.00	36.70	1.4	5,280	0.03%
2023/09/13	4	35.00	0	0.00	34.90	4	5,230	0.08%
2023/09/12	11	34.84	0.8	34.80	35.00	10.2	5,285	0.19%
2023/09/08	3	34.82	2	34.80	34.80	1	5,338	0.02%
2023/09/07	3	35.10	0	0.00	35.00	3	5,454	0.06%
2023/09/06	10	35.77	0	0.00	35.60	10	5,452	0.18%
2023/09/05	20	36.50	0	0.00	36.40	20	5,413	0.37%
2023/09/04	2	36.53	0	0.00	36.10	2	5,409	0.04%
2023/09/01	10	36.65	0	0.00	36.60	10	5,424	0.18%
2023/08/31	6	36.64	1.5	36.82	36.85	4.5	5,542	0.08%
2023/08/30	0	0.00	2	36.58	36.60	-2	5,703	-0.04%
2023/08/29	0	0.00	59	36.51	36.65	-59	5,614	-1.05%
2023/08/28	24	35.53	6	35.54	35.70	18	5,309	0.34%
2023/08/25	0	0.00	17	34.76	34.50	-17	5,274	-0.32%
2023/08/24	1	33.15	0	0.00	33.30	1	5,180	0.02%
2023/08/23	17	33.08	10	33.00	33.00	7	5,192	0.13%
2023/08/22	2	33.40	0	0.00	33.35	2	5,227	0.04%
2023/08/21	4	33.45	6	33.34	33.65	-2	5,272	-0.04%
2023/08/18	2	33.03	0	0.00	33.20	2	5,260	0.04%
2023/08/17	18	33.24	6	33.20	33.20	12	5,242	0.23%
2023/08/16	8	34.09	4	34.10	33.80	4	5,159	0.08%
2023/08/15	11	34.55	0	0.00	34.50	11	5,126	0.21%
2023/08/14	1	34.50	5	35.15	34.55	-4	5,142	-0.08%
2023/08/11	0	0.00	1	35.40	35.05	-1	5,142	-0.02%
2023/08/10	9.1	34.68	0	0.00	34.55	9.1	5,136	0.18%
2023/08/09	2	34.85	0	0.00	34.85	2	5,172	0.04%
2023/08/08	4	34.98	0	0.00	34.90	4	5,184	0.08%
2023/08/07	1	35.20	0	0.00	35.15	1	5,165	0.02%
2023/08/04	0	0.00	0.2	35.55	35.15	-0.2	5,202	0.00%
2023/08/02	4.4	35.21	0	0.00	35.10	4.4	5,198	0.09%
2023/08/01	0	0.00	1	35.85	35.75	-1	5,177	-0.02%
2023/07/31	3	35.62	0	0.00	35.60	3	5,166	0.06%
2023/07/28	0	35.70	0	0.00	35.60	0	5,157	0.00%
2023/07/27	20	35.75	16	36.12	36.15	4	5,139	0.08%
2023/07/26	1	35.45	0	0.00	35.35	1	5,079	0.02%
2023/07/24	2	35.15	0	0.00	35.15	2	5,096	0.04%
2023/07/21	1	35.20	0	0.00	35.20	1	5,073	0.02%
2023/07/20	6	35.57	5	35.64	35.70	1	5,147	0.02%
2023/07/19	6.1	35.05	0	0.00	35.10	6.1	5,134	0.12%
2023/07/18	12	35.37	0	0.00	35.25	12	5,097	0.24%
2023/07/17	13	35.47	0.5	35.50	35.45	12.5	5,114	0.24%
2023/07/13	1	35.25	0	0.00	35.20	1	5,183	0.02%
2023/07/12	3	35.48	0	0.00	35.25	3	5,162	0.06%
2023/07/10	0	0.00	4	35.80	35.85	-4	5,193	-0.08%
2023/07/07	1	35.30	1	35.15	35.40	0	5,242	0.00%
2023/07/06	12	35.79	0	0.00	35.55	12	5,242	0.23%
2023/07/05	21.2	36.44	13	36.41	36.15	8.2	5,169	0.16%
2023/07/04	0.3	36.00	1	35.95	36.00	-0.7	5,189	-0.01%
2023/07/03	1	36.15	0	0.00	36.05	1	5,237	0.02%
2023/06/29	1.2	36.26	0	0.00	35.95	1.2	5,349	0.02%
2023/06/28	1	36.10	0	0.00	36.15	1	5,450	0.02%
2023/06/27	11	36.00	0	0.00	35.95	11	5,485	0.20%
2023/06/26	0.5	36.10	0	0.00	36.05	0.5	5,566	0.01%
2023/06/21	4	35.91	6	36.10	35.85	-2	5,604	-0.04%
2023/06/20	8	36.07	0	0.00	36.15	8	5,639	0.14%
2023/06/19	8	36.20	0	0.00	36.30	8	5,838	0.14%
2023/06/16	4.1	36.56	0.2	36.55	36.05	3.9	6,138	0.06%
2023/06/15	5	36.56	0	0.00	36.70	5	6,667	0.07%
2023/06/14	2	36.43	0	0.00	36.50	2	6,906	0.03%
2023/06/13	1.1	36.70	10	36.23	36.75	-8.9	7,974	-0.11%
2023/06/12	8.1	35.68	0	0.00	35.55	8.1	7,935	0.10%
2023/06/09	1	36.10	3	36.10	36.10	-2	7,948	-0.03%
2023/06/08	1	36.40	20	36.25	36.25	-19	7,979	-0.24%
2023/06/07	20	36.75	4	36.75	36.85	16	7,999	0.20%
2023/06/06	8.3	36.85	2	36.85	37.00	6.3	7,968	0.08%
2023/06/05	8	36.73	12.3	36.76	36.95	-4.3	7,832	-0.05%
2023/06/02	1	35.05	0	0.00	35.05	1	7,564	0.01%
2023/06/01	3.5	34.86	0	0.00	34.90	3.5	7,550	0.05%
2023/05/31	0.2	35.10	1	35.05	34.90	-0.9	7,578	-0.01%
2023/05/30	0	0.00	2	35.05	35.05	-2	7,560	-0.03%
2023/05/29	0.1	34.95	0	0.00	35.00	0.1	7,700	0.00%
2023/05/26	4.1	34.84	29	34.90	34.90	-24.9	7,707	-0.32%
2023/05/25	3.1	35.32	0	0.00	35.15	3.1	7,703	0.04%
2023/05/24	0	0.00	5	35.65	35.70	-5	7,686	-0.07%
2023/05/22	0	0.00	2	35.63	35.50	-2	7,685	-0.03%
2023/05/17	0.1	35.25	3	35.50	35.35	-2.9	7,640	-0.04%
2023/05/16	0.1	35.20	0	0.00	35.10	0.1	7,567	0.00%
2023/05/15	3.2	34.03	0	0.00	34.50	3.2	7,585	0.04%
2023/05/12	1.1	34.95	0	0.00	34.85	1.1	7,513	0.01%
2023/05/11	1.1	35.30	5	35.30	35.20	-3.9	7,470	-0.05%
2023/05/10	3	35.40	25	35.45	35.50	-22	7,450	-0.30%
2023/05/09	1	35.75	0	0.00	35.75	1	7,428	0.01%
2023/05/08	0	35.60	3	35.70	35.80	-3	7,447	-0.04%
2023/05/05	1	35.60	0	0.00	35.60	1	7,437	0.01%
2023/05/04	0	0.00	14	35.80	35.80	-14	7,481	-0.19%
2023/05/03	9	35.38	0	0.00	35.35	9	7,492	0.12%
2023/04/27	0	0.00	10	35.45	35.50	-10	7,726	-0.13%
2023/04/25	10	36.15	1.1	36.23	35.40	8.9	7,724	0.12%
2023/04/24	1	35.45	1	35.40	35.55	0	7,638	0.00%
2023/04/21	0	0.00	3	35.20	35.15	-3	7,666	-0.04%
2023/04/20	0.1	35.28	0	0.00	35.05	0.1	7,657	0.00%
2023/04/19	12	35.48	13	35.54	35.45	-1	7,673	-0.01%
2023/04/18	11.6	35.61	0	0.00	35.50	11.6	7,615	0.15%
2023/04/17	1	36.05	3	36.00	35.95	-2	7,572	-0.03%
2023/04/13	7	35.87	0	0.00	35.90	7	7,542	0.09%
2023/04/12	1	35.95	16	36.00	36.15	-15	7,539	-0.20%
2023/04/11	20	35.75	3	35.70	35.85	17	7,476	0.23%
2023/04/10	2	35.53	0	0.00	35.50	2	7,443	0.03%
2023/04/07	10	35.60	2	35.50	35.65	8	7,407	0.11%
2023/04/06	1	35.30	0	0.00	35.15	1	7,338	0.01%
2023/03/31	16	35.48	1	35.30	35.35	15	7,291	0.21%
2023/03/30	11	35.18	4	35.10	35.05	7	7,236	0.10%
2023/03/29	1	34.90	1	34.90	34.90	0	7,244	0.00%
2023/03/28	0	0.00	5	35.22	35.20	-5	7,227	-0.07%
2023/03/27	0	0.00	11	35.41	35.50	-11	7,223	-0.15%
2023/03/24	0	0.00	1.1	35.76	35.85	-1.1	7,204	-0.01%
2023/03/23	12.1	35.79	2	35.63	35.85	10.1	7,168	0.14%
2023/03/22	22.1	35.74	67	35.34	35.95	-44.9	7,126	-0.63%
2023/03/21	22	35.41	35.5	35.22	35.65	-13.5	6,984	-0.19%
2023/03/20	60.3	34.72	57	34.43	34.30	3.3	6,702	0.05%
2023/03/17	6.1	36.29	22	36.31	36.25	-15.9	6,127	-0.26%
2023/03/16	55.1	36.47	105	36.35	36.25	-49.9	5,954	-0.84%	大賣/
2023/03/15	3.8	38.35	0	0.00	38.35	3.8	4,988	0.08%
2023/03/14	2.3	42.71	0	0.00	42.60	2.3	4,968	0.05%
2023/03/13	1.1	43.01	30	43.00	43.00	-28.9	5,011	-0.58%
2023/03/10	9.1	43.46	0	0.00	43.25	9.1	5,008	0.18%
2023/03/09	6	44.14	0	0.00	44.10	6	4,978	0.12%
2023/03/08	2	43.88	5	44.02	44.00	-3	5,069	-0.06%
2023/03/07	6	43.97	2	43.85	44.10	4	5,083	0.08%
2023/03/06	4	43.45	0.1	43.50	43.45	3.9	5,069	0.08%
2023/03/03	0	0.00	5	43.15	43.25	-5	5,086	-0.10%
2023/03/02	3	43.37	1	43.30	43.30	2	5,100	0.04%
2023/03/01	52.4	43.70	0	0.00	43.60	52.4	5,047	1.04%
2023/02/24	11	44.65	18	44.30	44.45	-7	4,887	-0.14%
2023/02/23	0	0.00	13	44.57	44.50	-13	4,861	-0.27%
2023/02/22	1	43.95	1	44.20	44.20	0	4,838	0.00%
2023/02/21	3	44.37	1	44.30	44.40	2	4,897	0.04%
2023/02/20	12.5	44.08	1	44.25	44.40	11.5	5,036	0.23%
2023/02/17	0	0.00	2	44.05	44.10	-2	5,103	-0.04%
2023/02/16	4	44.10	0	0.00	44.10	4	5,221	0.08%
2023/02/15	0	0.00	0.3	44.10	44.00	-0.3	5,355	-0.01%
2023/02/14	1	44.30	0	0.00	44.25	1	5,390	0.02%
2023/02/13	5	44.04	0	0.00	44.05	5	5,538	0.09%
2023/02/10	14.1	44.33	0	0.00	44.40	14.1	5,566	0.25%
2023/02/09	1	44.75	0	0.00	44.75	1	5,622	0.02%
2023/02/08	2	44.65	0	0.00	44.75	2	5,670	0.04%
2023/02/07	1	44.65	0	0.00	44.65	1	5,700	0.02%
2023/02/06	2.1	44.92	0	0.00	44.70	2.1	5,741	0.04%
2023/02/03	3	45.10	6	45.30	45.10	-3	5,764	-0.05%
2023/02/02	7	45.26	0	0.00	45.40	7	5,807	0.12%
2023/01/31	1	44.75	20	45.20	44.75	-19	6,156	-0.31%
2023/01/30	10.1	43.96	26.5	44.45	44.70	-16.4	6,185	-0.27%
2023/01/17	1.1	43.83	0	0.00	43.90	1.1	6,144	0.02%
2023/01/16	6	43.57	0	43.60	43.55	6	6,200	0.10%
2023/01/13	2.5	43.44	0	0.00	43.35	2.5	6,238	0.04%
2023/01/12	1	43.30	0	0.00	43.30	1	6,316	0.02%
2023/01/11	1	43.25	1	43.50	43.35	0	6,377	0.00%
2023/01/10	11	43.44	0	0.00	43.30	11	6,394	0.17%
2023/01/09	0	0.00	15	43.65	43.75	-15	6,410	-0.23%
2023/01/06	0	0.00	5	43.10	43.10	-5	6,440	-0.08%
2023/01/05	4	43.18	5	43.11	43.00	-1	6,835	-0.01%
2023/01/04	1	43.35	0	0.00	43.35	1	6,948	0.01%
2023/01/03	1	42.70	0	0.00	43.55	1	7,003	0.01%
2022/12/29	0.1	43.00	0	42.85	42.65	0.1	7,015	0.00%
2022/12/28	1	43.25	0	0.00	43.15	1	7,027	0.01%
2022/12/27	1	43.95	1	44.20	43.90	0	7,143	0.00%
2022/12/26	0	43.65	0	0.00	43.65	0	7,206	0.00%
2022/12/23	1	43.75	0.8	43.85	43.65	0.3	7,254	0.00%
2022/12/22	7	43.56	6	44.23	44.35	1	7,273	0.01%
2022/12/21	1	42.85	1	42.90	43.15	0	7,318	0.00%
2022/12/20	3.5	43.14	1	43.50	42.50	2.5	7,291	0.03%
2022/12/19	7	43.92	0	0.00	44.00	7	7,328	0.10%
2022/12/16	10	44.40	13	44.58	44.40	-3	7,295	-0.04%
2022/12/15	1	44.70	1	44.95	45.05	0	7,276	0.00%
2022/12/14	0	0.00	11	45.03	45.00	-11	7,264	-0.15%
2022/12/13	1	44.55	3	44.83	44.45	-2	7,239	-0.03%
2022/12/12	4	44.30	7.5	44.52	44.35	-3.5	7,191	-0.05%
2022/12/09	8.5	44.75	0	0.00	44.85	8.5	7,209	0.12%
2022/12/08	3.3	44.52	4.1	44.82	44.50	-0.9	7,180	-0.01%
2022/12/07	10.5	45.74	3	46.08	45.60	7.5	7,113	0.11%
2022/12/06	3.8	46.66	3	46.95	46.45	0.8	6,971	0.01%
2022/12/05	2	47.08	4	46.70	47.20	-2	6,913	-0.03%
2022/12/02	6	46.19	10.8	46.29	45.95	-4.8	6,853	-0.07%
2022/12/01	2	46.55	3	46.63	46.35	-1	6,845	-0.01%
2022/11/30	4.3	46.31	1	46.35	46.15	3.3	6,800	0.05%
2022/11/29	0	0.00	1	45.80	45.90	-1	6,709	-0.01%
2022/11/28	3.5	44.77	0	0.00	45.25	3.5	6,788	0.05%
2022/11/25	14	45.85	3	45.90	45.35	11	6,849	0.16%
2022/11/24	20	45.06	2	44.90	45.20	18	6,829	0.26%
2022/11/22	0	0.00	2	44.10	43.95	-2	6,859	-0.03%
2022/11/21	1	44.50	0	0.00	44.10	1	6,880	0.01%
2022/11/18	5	44.45	1	44.70	44.45	4	6,867	0.06%
2022/11/17	4	43.78	1	43.75	43.95	3	6,861	0.04%
2022/11/16	12.2	44.81	1	44.95	44.25	11.2	6,816	0.16%
2022/11/15	3	44.98	1.5	45.38	45.50	1.5	6,702	0.02%
2022/11/14	2	45.00	2	45.25	45.25	0	6,637	0.00%
2022/11/11	1.5	44.23	4.2	44.58	44.65	-2.7	6,548	-0.04%
2022/11/10	2	43.40	1	43.85	43.30	1	6,453	0.02%
2022/11/09	5.3	44.03	3	44.18	43.60	2.3	6,546	0.03%
2022/11/08	14.6	43.19	1.6	42.71	43.45	13	6,489	0.20%
2022/11/07	3.3	41.20	0	0.00	41.80	3.3	6,546	0.05%
2022/11/04	1	40.00	3	40.60	40.70	-2	6,674	-0.03%
2022/11/03	2	40.45	0	0.00	40.35	2	6,784	0.03%
2022/11/02	0.2	39.80	3	40.57	40.90	-2.8	6,852	-0.04%
2022/11/01	4	39.91	1	40.10	40.00	3	6,873	0.04%
2022/10/31	6.3	39.85	0	0.00	39.60	6.3	6,907	0.09%
2022/10/28	12.5	40.36	0	0.00	40.00	12.5	6,976	0.18%
2022/10/27	10.4	39.95	2	40.35	40.35	8.4	7,020	0.12%
2022/10/26	16	57.89	8.2	57.92	58.00	7.8	6,861	0.11%
2022/10/25	6.1	58.04	3	58.03	58.10	3.1	7,285	0.04%
2022/10/21	7	60.47	0	0.00	60.40	7	7,271	0.10%
2022/10/20	1	59.40	5.2	59.11	60.50	-4.2	7,414	-0.06%
2022/10/19	2	59.20	1	59.40	58.80	1	7,709	0.01%
2022/10/18	0	0.00	1	57.10	59.00	-1	8,120	-0.01%
2022/10/17	1	55.50	0	0.00	57.40	1	9,704	0.01%
2022/10/14	0	0.00	7	56.40	56.50	-7	9,729	-0.07%
2022/10/13	17	55.65	2	53.70	54.70	15	10,220	0.15%
2022/10/12	0	0.00	14	56.41	56.60	-14	9,827	-0.14%
2022/10/11	2	51.70	1	52.50	51.50	1	9,732	0.01%
2022/10/07	0.3	53.80	3	53.30	53.60	-2.8	9,688	-0.03%
2022/10/06	1	53.00	45	52.00	53.10	-44	9,659	-0.46%
2022/10/05	2	51.40	12.5	52.16	51.40	-10.5	9,655	-0.11%
2022/10/04	16	49.32	2.3	49.59	50.30	13.7	9,677	0.14%
2022/10/03	17.3	50.40	0	0.00	49.85	17.3	9,596	0.18%
2022/09/30	10	51.00	10.1	49.96	51.40	-0.1	9,546	0.00%
2022/09/29	10	51.80	0.5	51.94	51.40	9.5	9,562	0.10%
2022/09/28	17	50.83	8	50.81	50.60	9	9,600	0.09%
2022/09/26	18.2	54.02	3.3	52.68	53.50	14.9	9,574	0.16%
2022/09/23	3	56.10	0	0.00	56.10	3	9,574	0.03%
2022/09/22	2	56.65	0	0.00	56.50	2	9,599	0.02%
2022/09/21	1	58.10	0	0.00	58.40	1	9,561	0.01%
2022/09/19	2.5	58.40	0	0.00	58.00	2.5	9,556	0.03%
2022/09/14	6.1	59.04	0	0.00	59.00	6.1	9,595	0.06%
2022/09/08	5	60.14	13	58.58	60.30	-8	9,752	-0.08%
2022/09/07	9	58.40	10	58.20	58.00	-1	9,759	-0.01%
2022/09/06	0.1	59.90	10	60.21	60.00	-9.9	9,736	-0.10%
2022/09/05	1	59.60	16	59.85	59.90	-15	9,788	-0.15%
2022/09/02	2	59.75	30	60.25	59.20	-28	9,859	-0.28%
2022/09/01	14	61.18	11	60.94	61.30	3	9,779	0.03%
2022/08/31	0	0.00	14	63.44	63.10	-14	9,717	-0.14%
2022/08/30	0	0.00	10	62.90	63.40	-10	9,714	-0.10%
2022/08/29	10	62.50	10	62.40	62.80	0	9,725	0.00%
2022/08/26	0	0.00	10.1	63.40	64.30	-10.1	9,730	-0.10%
2022/08/25	1	63.00	15	62.93	62.70	-14	9,704	-0.14%
2022/08/24	0	0.00	1	62.60	62.60	-1	9,758	-0.01%
2022/08/23	0.1	62.20	0	0.00	61.80	0.1	9,953	0.00%
2022/08/22	0	0.00	1	63.10	63.20	-1	10,007	-0.01%
2022/08/19	9	61.87	11	62.39	63.00	-2	10,012	-0.02%
2022/08/18	0	62.60	1	62.80	63.00	-1	10,003	-0.01%
2022/08/17	1	63.80	0	0.00	63.30	1	9,993	0.01%
2022/08/16	5	62.86	51.2	62.71	63.50	-46.2	9,996	-0.46%
2022/08/15	3	64.57	3	64.87	64.90	0	9,864	0.00%
2022/08/12	16	63.18	6	62.58	63.00	10	9,811	0.10%
2022/08/11	2	63.65	31	64.43	64.50	-29	9,774	-0.30%
2022/08/10	7	61.33	7	61.36	61.50	0	9,669	0.00%
2022/08/09	4.1	59.00	6	59.75	60.00	-1.9	9,575	-0.02%
2022/08/08	6.1	57.93	4	58.05	58.00	2.1	9,580	0.02%
2022/08/05	5.1	56.28	2.5	57.10	57.70	2.6	9,675	0.03%
2022/08/04	2.1	55.05	9.1	55.15	56.00	-7	9,803	-0.07%
2022/08/03	2	56.81	2	57.05	56.40	0	9,749	0.00%
2022/08/02	30	57.84	59	57.50	57.90	-29	9,726	-0.30%
2022/08/01	31	56.52	23	57.18	57.90	8	9,782	0.08%
2022/07/29	3.7	54.80	2	54.80	54.80	1.7	9,333	0.02%
2022/07/28	9.1	60.74	2	60.80	60.80	7.1	9,592	0.07%
2022/07/27	31	60.48	6	59.78	60.80	25	9,631	0.26%
2022/07/26	14	61.09	49	59.84	61.10	-35	9,605	-0.36%
2022/07/25	26.1	57.91	37.1	58.38	59.60	-11	9,320	-0.12%
2022/07/22	89.6	57.72	54	57.46	58.00	35.6	9,034	0.39%
2022/07/21	6.1	59.20	0	0.00	59.20	6.1	8,254	0.07%
2022/07/20	64.6	67.50	24	70.07	65.70	40.6	8,214	0.49%
2022/07/19	1	72.30	1	72.80	72.90	0	7,723	0.00%
2022/07/18	0	0.00	2	71.85	72.80	-2	7,758	-0.03%
2022/07/15	2	70.50	2.1	70.90	70.90	-0.1	7,754	0.00%
2022/07/14	11	70.60	11	71.17	71.30	0	7,784	0.00%
2022/07/13	5	70.40	6	71.03	71.20	-1	7,796	-0.01%
2022/07/12	1.1	70.10	1	68.90	69.10	0.1	7,877	0.00%
2022/07/11	7	69.79	0	0.00	69.40	7	7,850	0.09%
2022/07/08	1.2	71.12	0.3	71.80	70.90	0.9	7,817	0.01%
2022/07/07	9.2	70.27	5	69.98	71.00	4.2	7,858	0.05%
2022/07/06	2	70.00	2	70.25	69.90	0	8,040	0.00%
2022/07/05	13	71.12	2	71.30	71.40	11	8,002	0.14%
2022/07/04	1	70.90	4	70.60	71.40	-3	7,999	-0.04%
2022/07/01	0.3	71.90	3	70.60	70.30	-2.7	8,025	-0.03%
2022/06/30	9	73.69	0	0.00	73.40	9	7,927	0.11%
2022/06/29	6	74.78	1	75.20	74.80	5	7,915	0.06%
2022/06/28	0	0.00	8	75.20	74.80	-8	7,956	-0.10%
2022/06/27	0	0.00	1	75.50	75.50	-1	8,050	-0.01%
2022/06/24	3	74.53	2.1	74.09	74.50	1	8,124	0.01%
2022/06/23	2.1	72.19	7	72.43	72.70	-4.9	8,146	-0.06%
2022/06/22	2	73.40	0	0.00	72.70	2	8,246	0.02%
2022/06/21	0	0.00	2	73.90	74.40	-2	8,256	-0.02%
2022/06/20	1	74.18	2	73.35	72.60	-1	8,320	-0.01%
2022/06/17	1	75.40	2	74.80	74.30	-1	8,386	-0.01%
2022/06/16	18	77.36	1	76.20	75.70	17	8,421	0.20%
2022/06/15	0	0.00	2	77.00	77.00	-2	8,689	-0.02%
2022/06/14	1	75.00	9	75.90	77.30	-8	8,740	-0.09%
2022/06/13	2	76.30	10	76.10	75.70	-8	8,821	-0.09%
2022/06/08	2	78.20	0	0.00	77.90	2	8,770	0.02%
2022/06/07	3	77.57	1	77.80	77.80	2	8,799	0.02%
2022/06/06	0	0.00	4	77.45	77.60	-4	8,844	-0.05%
2022/06/01	2	76.50	1	76.10	76.10	1	9,142	0.01%
2022/05/31	0	0.00	6	75.08	77.10	-6	9,138	-0.07%
2022/05/30	0	0.00	19.1	74.48	75.00	-19.1	9,004	-0.21%
2022/05/27	0	0.00	1.2	72.70	72.80	-1.2	8,955	-0.01%
2022/05/26	3.1	72.54	1	71.90	72.00	2.1	9,021	0.02%
2022/05/25	2	72.30	3	72.67	72.50	-1	9,173	-0.01%
2022/05/24	1	72.30	0	0.00	71.70	1	9,462	0.01%
2022/05/23	2	72.60	1	73.10	72.70	1	9,605	0.01%
2022/05/20	2	73.00	2.8	73.15	72.70	-0.8	9,745	-0.01%
2022/05/19	1	72.20	5	72.40	71.90	-4	9,872	-0.04%
2022/05/18	23	73.10	40	73.23	73.80	-17	9,887	-0.17%
2022/05/17	24	71.22	0	0.00	71.30	24	9,881	0.24%
2022/05/16	12	70.53	18	70.48	70.20	-6	9,838	-0.06%
2022/05/13	21.1	70.20	9	69.91	71.50	12.1	9,759	0.12%
2022/05/12	35.1	72.14	2	72.20	69.80	33.1	9,667	0.34%
2022/05/11	9	73.60	0	0.00	73.40	9	9,487	0.09%
2022/05/10	9	73.69	4	72.65	74.30	5	9,478	0.05%
2022/05/09	11.1	74.59	23.2	75.91	74.00	-12.1	9,401	-0.13%
2022/05/06	17.2	75.95	47	76.36	76.40	-29.8	9,293	-0.32%
2022/05/05	18.4	77.68	9	77.27	77.70	9.4	9,294	0.10%
2022/05/04	2.1	79.75	1.2	80.32	80.30	0.9	8,937	0.01%
2022/05/03	11	79.58	3	78.73	79.60	8	8,877	0.09%
2022/04/29	10	78.10	13.2	78.16	78.30	-3.2	8,755	-0.04%
2022/04/28	8	77.68	13.1	77.78	77.50	-5.1	8,743	-0.06%
2022/04/27	30.1	77.79	12.1	78.05	78.90	18	8,590	0.21%
2022/04/26	1	74.50	1	74.50	74.50	0	7,745	0.00%
2022/04/25	5	67.20	1	67.00	67.80	4	7,794	0.05%
2022/04/22	0.1	69.37	0	0.00	69.10	0.1	7,749	0.00%
2022/04/21	1	70.10	0	0.00	69.90	1	7,781	0.01%
2022/04/20	0	70.30	0	0.00	70.30	0	7,799	0.00%
2022/04/19	10.9	70.67	6	70.53	70.20	4.9	7,905	0.06%
2022/04/18	5.1	70.59	4	70.95	69.80	1.1	8,173	0.01%
2022/04/15	3.1	72.84	2	72.70	72.50	1.1	8,063	0.01%
2022/04/14	0.1	74.10	0	0.00	73.80	0.1	8,033	0.00%
2022/04/13	4	74.25	0	0.00	74.30	4	8,065	0.05%
2022/04/12	27.2	74.26	5	73.42	73.20	22.1	8,002	0.28%
2022/04/11	1	77.90	0	0.00	77.80	1	7,785	0.01%
2022/04/08	0.1	78.00	0	0.00	79.10	0.1	7,767	0.00%
2022/04/07	2.2	78.03	2	78.75	77.50	0.2	7,746	0.00%
2022/04/06	2	79.10	0	0.00	79.80	2	7,673	0.03%
2022/03/31	1	78.60	6.2	79.24	79.30	-5.2	7,628	-0.07%
2022/03/30	1.3	79.00	0	0.00	79.10	1.3	7,624	0.02%
2022/03/29	0	78.80	1	79.20	79.20	-1	7,527	-0.01%
2022/03/28	1.1	76.13	0	0.00	77.20	1.1	7,434	0.01%
2022/03/25	2	77.40	7.1	76.23	77.20	-5.1	7,414	-0.07%
2022/03/24	0	0.00	3	75.50	75.10	-3	7,271	-0.04%
2022/03/23	5	73.80	5.5	74.00	74.90	-0.5	7,250	-0.01%
2022/03/22	0	0.00	4	73.15	73.60	-4	7,157	-0.06%
2022/03/21	5	72.08	2.8	71.77	71.90	2.2	7,055	0.03%
2022/03/18	0.1	71.50	0	0.00	73.00	0.1	6,990	0.00%
2022/03/17	0	0.00	1	70.70	70.80	-1	6,786	-0.01%
2022/03/16	4.5	70.29	2.4	69.66	70.10	2.1	6,737	0.03%
2022/03/15	2	71.70	1	71.60	71.70	1	6,594	0.02%
2022/03/14	5	72.00	0	0.00	72.10	5	6,578	0.08%
2022/03/11	3	71.43	0	0.00	72.10	3	6,614	0.05%
2022/03/10	0	0.00	3	71.93	71.90	-3	6,630	-0.05%
2022/03/09	0	0.00	1	70.10	69.90	-1	6,627	-0.02%
2022/03/08	6.1	68.69	2	69.65	67.60	4.1	6,590	0.06%
2022/03/07	4	70.25	12	70.57	70.60	-8	6,421	-0.12%
2022/03/04	0	0.00	10	73.70	73.30	-10	6,411	-0.16%
2022/03/03	12	73.35	7.1	73.57	73.60	5	6,550	0.08%
2022/03/01	12.2	71.48	14	71.54	72.00	-1.8	6,599	-0.03%
2022/02/25	9	71.83	0.1	72.10	71.60	8.9	6,532	0.14%
2022/02/24	41.1	73.51	74	72.41	71.50	-32.9	6,388	-0.51%
2022/02/23	5	74.00	6.4	73.71	74.40	-1.4	6,141	-0.02%
2022/02/22	15.6	71.07	4	71.45	71.80	11.6	6,098	0.19%
2022/02/21	4	70.18	4	70.78	71.90	0	5,982	0.00%
2022/02/18	15	69.70	14	69.51	69.90	1	5,863	0.02%
2022/02/17	4	68.80	8	69.01	68.80	-4	5,808	-0.07%
2022/02/16	3.2	67.78	1	67.80	67.80	2.2	5,947	0.04%
2022/02/15	1	67.90	5	68.10	67.50	-4	6,047	-0.07%
2022/02/14	3	67.57	2	67.30	67.50	1	6,087	0.02%
2022/02/11	5	68.48	1	68.80	68.90	4	6,110	0.07%
2022/02/10	2	68.30	1	67.90	68.80	1	6,203	0.02%
2022/02/09	5	67.62	3	67.83	67.70	2	6,179	0.03%
2022/02/08	1	67.20	0	67.60	67.70	1	6,283	0.02%
2022/02/07	13	66.99	13	66.53	67.20	0	6,266	0.00%
2022/01/26	0.2	63.83	0.5	63.82	63.70	-0.3	6,224	0.00%
2022/01/25	5.3	63.45	0	0.00	63.40	5.3	6,480	0.08%
2022/01/24	8	63.25	3.4	64.25	64.40	4.7	6,577	0.07%
2022/01/21	4.3	65.16	5	65.10	64.80	-0.8	6,731	-0.01%
2022/01/20	2.1	65.06	2.3	65.93	66.30	-0.2	6,874	0.00%
2022/01/19	7.4	66.46	0	0.00	66.00	7.4	7,402	0.10%
2022/01/18	0	0.00	7.2	67.27	67.00	-7.2	7,750	-0.09%
2022/01/17	1.1	66.60	2.4	66.87	66.80	-1.3	7,872	-0.02%
2022/01/14	7.2	66.26	5.8	67.22	66.00	1.4	8,057	0.02%
2022/01/13	3.2	66.28	9	66.79	67.00	-5.8	8,087	-0.07%
2022/01/12	10	66.23	1	66.60	66.50	9	8,079	0.11%
2022/01/11	19	66.53	39	66.29	67.00	-20	7,972	-0.25%
2022/01/10	1	63.40	8.5	63.38	63.90	-7.5	7,738	-0.10%
2022/01/07	14.3	62.93	2	63.65	62.80	12.3	7,732	0.16%
2022/01/06	5	63.60	5	63.74	63.60	0	7,738	0.00%
2022/01/05	0	0.00	4	62.90	63.10	-4	7,746	-0.05%
2022/01/04	2.7	62.93	2	62.70	63.20	0.7	7,864	0.01%
2022/01/03	2.2	63.42	0	0.00	63.60	2.2	7,931	0.03%
2021/12/30	2	63.60	1	63.70	63.80	1	7,940	0.01%
2021/12/29	1	63.40	2	63.40	63.50	-1	8,031	-0.01%
2021/12/28	3.2	62.97	0	0.00	63.00	3.2	8,085	0.04%
2021/12/27	1.1	62.83	3	63.50	63.00	-1.9	8,192	-0.02%
2021/12/24	1	63.50	7	63.03	63.30	-6	8,294	-0.07%
2021/12/23	0.1	62.35	5	62.20	62.50	-4.9	8,336	-0.06%
2021/12/22	2.4	62.19	6	62.50	62.00	-3.6	8,446	-0.04%
2021/12/21	5	62.50	0.1	62.40	62.40	5	8,678	0.06%
2021/12/20	1.1	61.11	0	0.00	61.40	1.1	9,124	0.01%
2021/12/17	1.1	61.12	0	0.00	61.30	1.1	9,432	0.01%
2021/12/15	0	0.00	6	61.18	61.90	-6	10,653	-0.06%
2021/12/14	5	61.28	17	61.21	61.00	-12	10,919	-0.11%
2021/12/13	17.3	62.20	7	62.76	61.60	10.3	11,008	0.09%
2021/12/10	5.1	63.46	0	0.00	63.20	5.1	11,117	0.05%
2021/12/09	0.1	64.10	1	64.10	64.00	-1	11,358	-0.01%
2021/12/08	10.2	64.29	11	64.75	64.10	-0.9	11,789	-0.01%
2021/12/07	10	63.40	7.1	64.18	64.40	2.9	12,028	0.02%
2021/12/06	4.1	62.78	1.3	63.27	63.00	2.8	12,160	0.02%
2021/12/03	5	63.64	11	63.80	63.40	-6	12,276	-0.05%
2021/12/02	3.4	63.99	1	63.90	63.70	2.4	12,428	0.02%
2021/12/01	1	64.50	1	64.70	64.80	0	12,676	0.00%
2021/11/30	9	64.69	2	65.10	64.20	7	12,675	0.06%
2021/11/29	7	63.04	9	63.42	63.80	-2	12,668	-0.02%
2021/11/26	3	65.00	3	64.80	64.90	0	12,667	0.00%
2021/11/25	1	66.70	2	67.00	66.70	-1	12,678	-0.01%
2021/11/24	2	66.90	2	66.85	66.90	0	12,709	0.00%
2021/11/23	3	66.63	4	66.53	66.50	-1	12,738	-0.01%
2021/11/22	6.4	66.99	0	0.00	66.70	6.4	12,707	0.05%
2021/11/19	16.1	68.07	11	67.36	67.10	5.1	12,660	0.04%
2021/11/18	0	0.00	32	68.72	68.70	-32	12,521	-0.26%
2021/11/17	2	68.30	19	68.58	68.90	-17	12,501	-0.14%
2021/11/16	7	68.39	12	68.49	68.50	-5	12,484	-0.04%
2021/11/15	14.1	69.22	13	69.28	69.00	1.1	12,470	0.01%
2021/11/12	7	68.14	25	68.29	68.50	-18	12,312	-0.15%
2021/11/11	2	66.50	1	66.80	66.70	1	12,278	0.01%
2021/11/10	15	67.12	0	0.00	66.80	15	12,311	0.12%
2021/11/09	2.1	66.75	10.3	67.13	67.50	-8.2	12,330	-0.07%
2021/11/08	3.3	67.52	12	67.62	67.50	-8.7	12,253	-0.07%
2021/11/05	43.2	66.72	8	67.21	67.00	35.2	12,270	0.29%
2021/11/04	4	69.43	2	68.50	68.50	2	12,132	0.02%
2021/11/03	0	0.00	3	69.33	69.60	-3	12,059	-0.02%
2021/11/02	12	68.66	3	68.17	68.20	9	11,962	0.08%
2021/11/01	1	71.10	2.2	70.77	70.90	-1.2	11,713	-0.01%
2021/10/29	12	71.27	8.4	71.02	70.90	3.6	11,593	0.03%
2021/10/28	8	69.81	19	69.75	69.90	-11	11,409	-0.10%
2021/10/27	19	69.11	29	68.97	69.90	-10	11,209	-0.09%
2021/10/26	16.2	65.61	22	64.85	67.20	-5.8	10,637	-0.05%
2021/10/25	18.4	61.01	17	61.09	61.90	1.4	10,289	0.01%
2021/10/22	13	60.25	34	60.47	60.80	-21	10,202	-0.21%
2021/10/21	1	58.10	1	57.90	58.20	0	10,106	0.00%
2021/10/20	4	56.78	0	0.00	57.30	4	10,103	0.04%
2021/10/19	5	56.26	1	56.50	57.00	4	10,262	0.04%
2021/10/18	3	56.30	2	56.45	56.40	1	10,314	0.01%
2021/10/15	2.1	54.95	0	0.00	55.20	2.1	10,382	0.02%
2021/10/14	5	54.70	0	0.00	54.50	5	10,443	0.05%
2021/10/13	23.1	54.79	0	0.00	54.80	23.1	10,588	0.22%
2021/10/12	5.2	55.43	1	55.50	55.30	4.2	10,583	0.04%
2021/10/08	1	57.10	0	0.00	56.80	1	10,518	0.01%
2021/10/07	1	55.80	1	56.40	56.40	0	10,529	0.00%
2021/10/06	2	56.35	0	0.00	55.30	2	10,674	0.02%
2021/10/05	1	55.70	2	55.10	56.00	-1	10,724	-0.01%
2021/10/04	6	55.83	1	56.30	55.30	5	10,856	0.05%
2021/10/01	12.6	56.33	13	56.50	56.00	-0.5	11,058	0.00%
2021/09/30	4.2	57.61	3	57.83	57.40	1.2	11,098	0.01%
2021/09/29	12	57.08	0	0.00	57.40	12	11,014	0.11%
2021/09/28	12.1	56.51	8	57.24	57.90	4.1	10,929	0.04%
2021/09/27	34	57.40	19	56.38	56.10	15	10,701	0.14%
2021/09/24	16.1	60.52	3	60.13	59.80	13.1	10,230	0.13%
2021/09/23	66.8	61.09	2	61.10	61.10	64.8	9,950	0.65%
2021/09/22	22	81.84	20.1	81.38	82.30	1.9	9,324	0.02%
2021/09/17	2	84.60	3	84.80	85.00	-1	9,002	-0.01%
2021/09/16	7.1	84.83	5	84.68	83.90	2.1	8,754	0.02%
2021/09/15	2.1	84.29	9	84.03	84.60	-6.9	8,643	-0.08%
2021/09/14	11	82.78	7.1	82.22	83.50	4	8,435	0.05%
2021/09/13	36.1	82.40	15	81.89	81.50	21.1	8,187	0.26%
2021/09/10	17.2	80.45	3	80.87	81.20	14.2	7,808	0.18%
2021/09/09	2.2	77.38	10	77.73	78.50	-7.8	7,588	-0.10%
2021/09/08	8.1	75.31	3.1	74.94	75.10	5	7,397	0.07%
2021/09/07	8	74.91	8.1	75.18	76.10	-0.1	7,242	0.00%
2021/09/06	7.4	73.51	6	73.75	73.60	1.4	7,053	0.02%
2021/09/03	13.4	69.99	2.1	70.39	69.90	11.3	6,790	0.17%
2021/09/02	24.1	71.30	2.1	71.08	69.40	22	6,743	0.33%
2021/09/01	6	71.62	1	69.80	71.30	5	6,592	0.08%
2021/08/31	6	67.02	4	67.68	69.30	2	6,396	0.03%
2021/08/30	3	67.40	0	0.00	67.60	3	6,261	0.05%
2021/08/27	5	66.28	3.9	66.35	66.90	1.1	6,208	0.02%
2021/08/25	2	65.15	0.5	65.30	65.40	1.5	6,158	0.02%
2021/08/24	1	64.70	3.5	64.67	64.80	-2.5	6,142	-0.04%
2021/08/23	2	64.50	1	64.90	64.80	1	6,169	0.02%
2021/08/20	4.2	63.08	50	63.00	63.00	-45.8	6,168	-0.74%
2021/08/19	2	64.45	1.2	64.73	63.60	0.8	6,197	0.01%
2021/08/18	5	63.56	6	62.55	65.40	-1	6,155	-0.02%
2021/08/17	4	64.73	2	65.00	63.50	2	6,094	0.03%
2021/08/16	3	66.57	2	67.80	65.90	1	6,041	0.02%
2021/08/13	4	68.05	1	68.30	67.80	3	5,959	0.05%
2021/08/12	3	65.30	1.4	65.37	67.00	1.6	5,897	0.03%
2021/08/11	1	65.70	4.2	65.23	65.30	-3.2	5,920	-0.05%
2021/08/10	0	0.00	5	64.70	64.50	-5	5,951	-0.08%
2021/08/09	6	65.08	21	64.97	64.90	-15	6,139	-0.24%
2021/08/06	0.4	64.70	0	0.00	64.70	0.4	6,274	0.01%
2021/08/05	1	64.80	0	0.00	64.70	1	6,402	0.02%
2021/08/03	0	63.80	1	64.30	64.30	-1	6,917	-0.01%
2021/08/02	1	62.50	2	63.55	63.60	-1	7,003	-0.01%
2021/07/30	11	62.22	1	62.90	62.40	10	6,997	0.14%
2021/07/29	28	62.16	27	61.76	62.20	1	7,027	0.01%
2021/07/28	12	61.79	12	61.32	61.40	0	7,070	0.00%
2021/07/27	15	62.90	1	63.60	62.10	14	7,230	0.19%
2021/07/26	3	65.40	0	0.00	64.80	3	7,176	0.04%
2021/07/23	7.3	65.03	39.2	65.76	66.40	-31.9	7,135	-0.45%
2021/07/22	14.1	65.02	5	64.82	65.00	9.1	6,977	0.13%
2021/07/21	3	65.50	4	65.58	65.10	-1	6,938	-0.01%
2021/07/20	2	65.80	1	65.80	65.80	1	6,906	0.01%
2021/07/19	25	68.00	1.6	66.38	66.60	23.4	6,888	0.34%
2021/07/16	2	65.30	0	0.00	65.60	2	6,921	0.03%
2021/07/15	0	0.00	1	64.40	64.80	-1	6,945	-0.01%
2021/07/14	8	62.78	0	0.00	63.30	8	6,955	0.12%
2021/07/13	11	64.29	23	65.08	64.00	-12	7,001	-0.17%
2021/07/12	19	64.52	10.5	64.66	65.40	8.5	6,962	0.12%
2021/07/09	21.2	62.68	31	63.15	62.90	-9.8	6,865	-0.14%
2021/07/08	15	62.09	53	60.61	62.90	-38	6,744	-0.56%
2021/07/07	3	59.37	32	59.35	59.10	-29	6,524	-0.44%
2021/07/06	4	56.98	0	0.00	56.80	4	6,403	0.06%
2021/07/05	4	56.85	4	56.78	56.70	0	6,492	0.00%
2021/07/02	3	56.40	1	56.50	56.40	2	6,586	0.03%
2021/07/01	1	56.50	3	57.10	56.60	-2	6,649	-0.03%
2021/06/30	1	56.60	0	0.00	56.60	1	6,742	0.01%
2021/06/29	28	57.25	4	56.93	56.70	24	6,807	0.35%
2021/06/28	6	56.18	8	56.01	57.60	-2	6,848	-0.03%
2021/06/25	5	54.62	1	54.50	54.80	4	6,779	0.06%
2021/06/24	7	54.31	7	54.50	54.20	0	7,383	0.00%
2021/06/23	10	54.00	1	54.10	54.00	9	7,402	0.12%
2021/06/22	8	54.10	3	54.10	53.80	5	7,489	0.07%
2021/06/21	6	53.93	9	54.03	53.90	-3	7,565	-0.04%
2021/06/18	0	0.00	1	54.00	54.00	-1	7,566	-0.01%
2021/06/17	14	53.29	0	0.00	53.20	14	7,575	0.18%
2021/06/16	3	53.47	0	0.00	53.40	3	7,669	0.04%
2021/06/15	3	53.60	1	53.70	53.70	2	7,756	0.03%
2021/06/11	0	0.00	5	53.32	53.20	-5	7,884	-0.06%
2021/06/09	2	52.20	0	0.00	52.10	2	7,982	0.03%
2021/06/04	0	0.00	5	52.50	52.50	-5	8,346	-0.06%
2021/06/03	0	0.00	1	52.70	52.70	-1	8,488	-0.01%
2021/06/02	12.4	52.50	2	52.60	52.50	10.4	8,578	0.12%
2021/06/01	0.1	52.40	7	52.40	52.50	-6.9	8,588	-0.08%
2021/05/31	5.3	52.52	0	0.00	52.50	5.3	8,689	0.06%
2021/05/28	1	52.20	2	52.40	52.40	-1	8,738	-0.01%
2021/05/27	1	51.80	3	51.80	52.00	-2	8,795	-0.02%
2021/05/26	2	51.60	0.1	51.80	51.80	1.9	8,838	0.02%
2021/05/25	1	51.90	0	0.00	51.70	1	8,879	0.01%
2021/05/24	8	51.28	0	0.00	51.50	8	8,946	0.09%
2021/05/21	2	51.30	4	51.70	51.70	-2	9,023	-0.02%
2021/05/20	7	50.90	1	51.00	51.00	6	9,068	0.07%
2021/05/19	4	51.15	15	51.24	51.20	-11	9,040	-0.12%
2021/05/18	12	50.64	33	50.68	51.00	-21	9,037	-0.23%
2021/05/17	6	49.36	10	49.10	48.45	-4	8,988	-0.04%
2021/05/14	15.2	51.71	5	51.60	51.00	10.2	8,783	0.12%
2021/05/13	14.1	49.69	26	50.43	49.85	-11.9	8,642	-0.14%
2021/05/12	24	51.39	8	52.11	50.20	16	8,526	0.19%
2021/05/11	15	54.11	8	54.55	53.80	7	8,165	0.09%
2021/05/10	8	53.78	6	53.92	54.60	2	7,961	0.03%
2021/05/07	5	53.14	8	53.28	53.50	-3	7,907	-0.04%
2021/05/06	2	52.80	0.2	53.20	53.00	1.8	7,904	0.02%
2021/05/05	9	52.24	5	53.00	52.50	4	7,852	0.05%
2021/05/04	13	53.45	8	52.91	52.20	5	7,773	0.06%
2021/05/03	14	53.11	35	52.90	53.10	-21	7,497	-0.28%
2021/04/29	8	53.30	1	53.20	53.10	7	7,427	0.09%
2021/04/28	8	53.84	0	0.00	53.70	8	7,378	0.11%
2021/04/27	22	53.78	0	0.00	54.10	22	7,421	0.30%
2021/04/26	30	54.15	7	54.09	54.30	23	7,393	0.31%
2021/04/23	5.1	53.10	5	52.92	53.20	0.1	7,335	0.00%
2021/04/22	3.1	53.98	8	53.80	52.70	-4.9	7,311	-0.07%
2021/04/21	12	53.72	11	53.60	54.10	1	7,133	0.01%
2021/04/20	4	52.83	3	52.87	53.10	1	7,055	0.01%
2021/04/19	24	53.09	0	0.00	53.10	24	7,025	0.34%
2021/04/16	1	51.20	1	50.50	51.40	0	6,894	0.00%
2021/04/15	2	50.15	0	0.00	50.10	2	6,783	0.03%
2021/04/14	5	49.82	2	49.70	49.55	3	6,728	0.04%
2021/04/13	3	50.00	0	0.00	49.85	3	6,716	0.04%
2021/04/12	7	49.79	2	49.83	49.95	5	6,649	0.08%
2021/04/09	20	49.75	22	49.15	49.45	-2	6,629	-0.03%
2021/04/08	29	50.04	30	49.85	49.80	-1	6,544	-0.02%
2021/04/07	1.5	49.97	1	50.00	50.00	0.5	6,455	0.01%
2021/04/06	2	49.70	33	49.93	50.00	-31	6,395	-0.48%
2021/04/01	8	49.75	7	49.55	49.60	1	6,285	0.02%
2021/03/31	7	49.32	2	49.48	49.50	5	6,175	0.08%
2021/03/30	13	48.73	17	48.47	48.90	-4	6,036	-0.07%
2021/03/29	59	48.74	65	48.72	48.85	-6	5,902	-0.10%
2021/03/26	0	0.00	6	45.60	45.75	-6	5,279	-0.11%
2021/03/25	0	0.00	7	44.88	45.20	-7	5,226	-0.13%
2021/03/24	0	0.00	3	44.45	44.40	-3	5,136	-0.06%
2021/03/23	2	44.88	3	44.90	45.20	-1	5,052	-0.02%
2021/03/22	1	44.45	1	44.40	44.85	0	5,014	0.00%
2021/03/19	1	44.35	7	44.31	44.55	-6	4,970	-0.12%
2021/03/18	17	45.10	7	45.13	45.15	10	4,895	0.20%
2021/03/17	11	45.30	2	45.13	45.30	9	4,839	0.19%
2021/03/16	11	44.10	0	0.00	44.40	11	4,730	0.23%
2021/03/15	2	43.40	0	0.00	43.75	2	4,852	0.04%
2021/03/12	22	43.43	5	43.20	43.30	17	4,930	0.34%
2021/03/11	49	43.86	39	44.21	43.80	10	4,909	0.20%
2021/03/10	7	43.98	34	43.83	43.85	-27	4,774	-0.57%
2021/03/09	1	43.25	12	43.14	43.50	-11	4,695	-0.23%
2021/03/08	8	42.45	6	42.40	42.75	2	4,623	0.04%
2021/03/05	4	42.09	4	42.03	42.15	0	4,621	0.00%
2021/03/04	1	42.45	23	42.24	42.20	-22	4,853	-0.45%
2021/03/03	11	41.72	4	42.10	42.05	7	4,788	0.15%
2021/03/02	0	0.00	6	42.03	41.60	-6	4,714	-0.13%
2021/02/26	2	41.58	0	0.00	41.70	2	4,687	0.04%
2021/02/25	0.4	41.60	0	0.00	41.65	0.4	4,612	0.01%
2021/02/24	6	42.06	17	41.65	41.45	-11	4,608	-0.24%
2021/02/23	5	41.75	5	41.41	41.75	0	4,563	0.00%
2021/02/22	4	41.08	4.6	41.14	41.20	-0.6	4,583	-0.01%
2021/02/19	8	40.71	0	0.00	40.90	8	4,526	0.18%
2021/02/18	7	40.76	0	0.00	40.90	7	4,534	0.15%
2021/02/17	0	0.00	1	40.20	40.20	-1	4,507	-0.02%
2021/02/05	0	0.00	1	39.40	39.50	-1	4,506	-0.02%
2021/02/04	1	39.00	1	39.15	39.45	0	4,576	0.00%
2021/02/03	3	39.20	0	0.00	39.10	3	4,711	0.06%
2021/02/02	6	38.80	6	39.25	39.25	0	4,806	0.00%
2021/02/01	0	0.00	1	38.65	38.80	-1	4,840	-0.02%
2021/01/28	3	39.20	0	0.00	39.25	3	4,838	0.06%
2021/01/27	0	0.00	2	39.68	39.50	-2	4,832	-0.04%
2021/01/26	0	0.00	2	39.50	39.50	-2	4,866	-0.04%
2021/01/25	0	0.00	2	39.60	39.70	-2	4,884	-0.04%
2021/01/22	1	39.45	0	0.00	39.60	1	4,948	0.02%
2021/01/21	10	39.55	1	39.45	39.50	9	5,016	0.18%
2021/01/20	3	39.65	11	39.33	39.35	-8	5,139	-0.16%
2021/01/19	12	40.08	1	40.05	40.00	11	5,446	0.20%
2021/01/18	2	39.85	2	39.85	40.20	0	5,425	0.00%
2021/01/15	9	40.74	8	40.60	40.25	1	5,380	0.02%
2021/01/14	6	40.76	1	40.80	40.70	5	5,366	0.09%
2021/01/12	10	40.85	3	40.63	40.50	7	5,374	0.13%
2021/01/11	18	40.70	0	0.00	40.65	18	5,350	0.34%
2021/01/06	4	40.29	0	0.00	40.20	4	5,376	0.07%
2021/01/05	1	40.75	2	40.85	40.70	-1	5,327	-0.02%
2021/01/04	5	40.80	5	40.80	40.70	0	5,346	0.00%
2020/12/30	3	40.72	3	40.75	40.75	0	5,371	0.00%
2020/12/25	1	40.75	1	40.60	40.60	0	5,433	0.00%
2020/12/24	0	0.00	5	40.49	40.60	-5	5,530	-0.09%
2020/12/22	1	40.20	15	40.35	40.25	-14	5,545	-0.25%
2020/12/21	6	40.35	0	0.00	40.60	6	5,573	0.11%
2020/12/17	11	40.49	1	40.70	40.75	10	5,590	0.18%
2020/12/16	0	0.00	4	40.83	40.75	-4	5,582	-0.07%
2020/12/15	1	40.50	3	40.40	40.45	-2	5,575	-0.04%
2020/12/14	1	40.55	5	40.55	40.45	-4	5,559	-0.07%
2020/12/11	6	40.64	1	40.30	40.55	5	5,568	0.09%
2020/12/10	2	40.43	25	40.31	40.35	-23	5,520	-0.42%
2020/12/09	10	40.41	6	40.42	40.40	4	5,490	0.07%
2020/12/08	2	41.38	0	0.00	41.20	2	5,326	0.04%
2020/12/07	0	0.00	1	41.90	41.75	-1	5,223	-0.02%
2020/12/04	1	41.55	0	0.00	41.55	1	5,175	0.02%
2020/12/03	9	41.31	0	0.00	41.45	9	5,148	0.17%
2020/12/02	1	41.40	2	41.50	41.25	-1	5,134	-0.02%
2020/12/01	10	41.78	2.2	42.09	41.65	7.8	5,124	0.15%
2020/11/30	12.1	41.99	8	41.92	42.05	4.1	5,073	0.08%
2020/11/27	1.1	41.01	1	40.90	41.35	0.1	4,872	0.00%
2020/11/26	1	40.85	1	40.90	41.00	0	4,964	0.00%
2020/11/25	6	40.87	1	40.85	40.80	5	5,174	0.10%
2020/11/24	0	0.00	17.6	41.08	41.00	-17.6	5,340	-0.33%
2020/11/23	1	41.35	3	41.42	41.30	-2	5,495	-0.04%
2020/11/20	5	41.20	1	41.35	41.40	4	5,501	0.07%
2020/11/19	17	41.47	5	41.30	41.40	12	5,590	0.21%
2020/11/18	0	0.00	3	40.90	40.95	-3	5,553	-0.05%
2020/11/17	6	40.84	3	40.85	40.85	3	5,622	0.05%
2020/11/16	3	40.95	0	0.00	40.80	3	5,871	0.05%
2020/11/12	21	41.04	83.5	40.83	40.85	-62.5	6,742	-0.93%
2020/11/11	64	40.99	3	41.00	41.40	61	6,913	0.88%
2020/11/10	41	40.97	1	40.70	40.65	40	6,835	0.59%
2020/11/09	0	0.00	1	40.20	40.20	-1	6,776	-0.01%
2020/11/05	0	0.00	10	40.42	40.25	-10	6,780	-0.15%
2020/11/04	0.6	40.00	2.4	39.96	40.00	-1.8	6,756	-0.03%
2020/11/03	1	40.10	8.5	40.10	40.05	-7.5	6,766	-0.11%
2020/11/02	5	39.50	0	0.00	39.70	5	6,788	0.07%
2020/10/30	7	40.06	2.2	39.97	39.50	4.8	6,796	0.07%
2020/10/29	7	40.04	2	39.85	40.05	5	6,757	0.07%
2020/10/28	8	40.49	2	40.55	40.55	6	6,752	0.09%
2020/10/27	13	40.34	50	41.05	41.05	-37	6,679	-0.55%
2020/10/23	2	38.70	0	0.00	38.70	2	6,412	0.03%
2020/10/22	0	0.00	3	38.50	38.85	-3	6,459	-0.05%
2020/10/21	2	38.70	0	0.00	38.55	2	6,530	0.03%
2020/10/20	7	38.56	11	38.59	38.50	-4	6,543	-0.06%
2020/10/19	2	38.60	0.2	38.55	38.55	1.8	6,523	0.03%
2020/10/16	0	0.00	5	38.27	38.20	-5	6,513	-0.08%
2020/10/15	3	38.55	0	0.00	38.55	3	6,509	0.05%
2020/10/14	3	38.92	10	38.95	38.95	-7	6,508	-0.11%
2020/10/13	2	38.88	0	0.00	38.95	2	6,644	0.03%
2020/10/12	4	38.95	1	38.85	38.85	3	6,755	0.04%
2020/10/08	1	39.20	0	0.00	39.30	1	6,856	0.01%
2020/10/07	0	0.00	3	39.97	39.75	-3	6,888	-0.04%
2020/10/06	2	39.90	1	39.95	39.90	1	6,927	0.01%
2020/10/05	1	39.25	0	0.00	39.25	1	6,954	0.01%
2020/09/29	4	38.88	8	38.96	38.85	-4	6,951	-0.06%
2020/09/28	2	39.58	0	0.00	39.40	2	6,890	0.03%
2020/09/25	1	39.40	2	39.35	39.30	-1	6,921	-0.01%
2020/09/24	2	39.43	9	39.65	39.40	-7	6,959	-0.10%
2020/09/23	30	40.38	1	40.70	40.20	29	7,020	0.41%
2020/09/22	2	40.90	3	40.70	40.85	-1	7,024	-0.01%
2020/09/21	3	41.47	16	41.50	41.40	-13	7,034	-0.18%
2020/09/17	1	41.80	0	0.00	41.50	1	7,064	0.01%
2020/09/16	1	41.90	0	0.00	41.65	1	7,082	0.01%
2020/09/15	14	41.50	0	0.00	41.45	14	7,051	0.20%
2020/09/14	1	41.70	1	41.45	41.55	0	7,072	0.00%
2020/09/11	15	41.56	14	41.29	41.30	1	7,096	0.01%
2020/09/10	1	41.15	1	41.20	41.10	0	7,073	0.00%
2020/09/09	2	41.20	44	41.08	41.40	-42	7,137	-0.59%
2020/09/08	0	0.00	1	41.30	41.40	-1	7,177	-0.01%
2020/09/07	0	0.00	4	41.46	41.45	-4	7,272	-0.06%
2020/09/04	3	41.58	5	41.09	41.50	-2	7,403	-0.03%
2020/09/03	0	0.00	17	41.76	41.80	-17	7,475	-0.23%
2020/09/02	2	41.50	1	42.10	41.45	1	7,464	0.01%
2020/09/01	29	42.08	54	42.23	41.85	-25	7,474	-0.33%
2020/08/31	23	42.84	1	42.85	43.20	22	7,377	0.30%
2020/08/28	6.1	42.08	16	41.23	42.20	-9.9	7,189	-0.14%
2020/08/27	5	39.92	9	39.95	40.05	-4	7,080	-0.06%
2020/08/26	3	39.00	2	39.20	39.35	1	6,946	0.01%
2020/08/25	24	38.85	3	39.22	39.00	21	6,912	0.30%
2020/08/24	6	37.95	2	37.90	37.85	4	6,825	0.06%
2020/08/21	5	38.03	6	38.28	38.25	-1	6,772	-0.01%
2020/08/20	50	37.67	32	38.03	37.45	18	6,713	0.27%
2020/08/19	72	38.44	31	38.64	39.05	41	6,444	0.64%
2020/08/18	5	54.60	3	54.60	54.70	2	5,689	0.04%
2020/08/17	2	53.40	1	54.20	54.40	1	5,504	0.02%
2020/08/14	5	52.92	0	0.00	53.10	5	5,306	0.09%
2020/08/12	0	0.00	4	52.70	53.00	-4	5,247	-0.08%
2020/08/11	19	52.59	5.6	52.98	52.70	13.4	5,238	0.26%
2020/08/06	10	53.20	21	53.20	53.40	-11	5,230	-0.21%
2020/08/05	0	0.00	0.6	52.80	53.00	-0.6	5,195	-0.01%
2020/08/03	3	51.70	10	51.60	52.20	-7	5,146	-0.14%
2020/07/31	7	51.10	3	51.20	50.80	4	5,063	0.08%
2020/07/30	6	49.87	6.4	49.67	50.10	-0.4	5,001	-0.01%
2020/07/29	2	49.50	9	48.87	49.50	-7	4,963	-0.14%
2020/07/28	5	46.34	8	47.03	47.00	-3	4,892	-0.06%
2020/07/27	5	46.79	0.1	46.45	46.40	4.9	4,893	0.10%
2020/07/24	9	49.03	1	49.20	48.50	8	4,848	0.16%
2020/07/23	0	0.00	1	49.45	49.45	-1	4,880	-0.02%
2020/07/22	2	49.95	4	50.30	49.90	-2	4,941	-0.04%
2020/07/21	1	49.90	12	49.80	50.20	-11	4,939	-0.22%
2020/07/20	5	49.00	8	49.24	48.95	-3	4,914	-0.06%
2020/07/17	30	49.94	7.2	50.28	49.55	22.8	4,874	0.47%
2020/07/16	15	51.37	21	51.55	51.20	-6	4,761	-0.13%
2020/07/15	9	53.96	10	54.08	53.80	-1	4,637	-0.02%
2020/07/14	3	53.90	4	53.60	54.00	-1	4,523	-0.02%
2020/07/13	21	53.86	21	53.80	53.60	0	4,460	0.00%
2020/07/10	6	53.60	11	52.90	53.00	-5	4,428	-0.11%
2020/07/09	10.1	54.44	64	54.06	54.30	-53.9	4,373	-1.23%
2020/07/08	0	0.00	6	54.63	54.60	-6	4,335	-0.14%
2020/07/07	0.4	53.80	3	53.77	54.20	-2.6	4,296	-0.06%
2020/07/06	7	53.87	1	54.20	54.10	6	4,287	0.14%
2020/07/03	26	53.83	9	53.84	53.50	17	4,273	0.40%
2020/07/02	9	53.81	19	53.05	54.00	-10	4,302	-0.23%
2020/07/01	2.1	51.40	3	51.67	51.70	-0.9	4,350	-0.02%
2020/06/30	0.2	50.80	6	50.88	51.10	-5.8	4,565	-0.13%
2020/06/29	6.1	50.25	1	50.30	50.30	5.1	4,533	0.11%
2020/06/24	7.1	50.48	3	50.70	50.60	4.1	4,515	0.09%
2020/06/23	13.1	50.51	0	0.00	50.60	13.1	4,522	0.29%
2020/06/22	3.1	50.43	5	50.32	50.50	-1.9	4,536	-0.04%
2020/06/19	4.1	50.17	1	50.70	50.20	3.1	4,583	0.07%
2020/06/18	5.1	49.92	3	50.17	50.30	2.1	4,597	0.05%
2020/06/17	4.1	49.81	5	49.93	49.85	-0.9	4,584	-0.02%
2020/06/16	34	50.62	1	50.30	50.20	33	4,617	0.71%
2020/06/15	3	50.23	9	50.18	49.95	-6	4,641	-0.13%
2020/06/12	8.2	49.00	5.7	49.45	49.80	2.5	4,626	0.05%
2020/06/11	2.2	51.45	22	50.19	50.10	-19.8	4,573	-0.43%
2020/06/10	18.1	51.16	25.1	51.10	51.40	-7	4,436	-0.16%
2020/06/09	13.1	49.39	5	49.44	49.40	8.1	4,373	0.19%
2020/06/08	4	49.30	3	49.42	49.60	1	4,375	0.02%
2020/06/05	5	48.70	5	48.70	48.75	0	4,314	0.00%
2020/06/04	5	48.13	2	48.43	48.20	3	4,284	0.07%
2020/06/03	5	48.36	3.8	48.44	48.30	1.2	4,290	0.03%
2020/06/02	5	46.20	22	46.47	47.30	-17	4,169	-0.41%
2020/06/01	12.5	46.06	2	46.23	46.05	10.5	4,098	0.26%
2020/05/29	4	45.51	1	46.05	45.70	3	4,059	0.07%
2020/05/28	6	45.98	0	0.00	45.75	6	3,998	0.15%
2020/05/27	2	45.80	6	46.05	46.10	-4	3,962	-0.10%
2020/05/26	3	45.63	4	45.65	45.75	-1	3,934	-0.03%
2020/05/25	2	45.00	3	45.27	45.30	-1	3,901	-0.03%
2020/05/22	3	45.57	2	45.05	45.00	1	3,892	0.03%
2020/05/21	4	45.61	2	45.78	45.80	2	3,845	0.05%
2020/05/20	2	45.00	1	45.00	45.00	1	3,794	0.03%
2020/05/19	5.5	44.97	4	45.16	45.25	1.5	3,756	0.04%
2020/05/18	1	44.55	3	44.63	44.65	-2	3,691	-0.05%
2020/05/15	3	44.22	14	44.37	44.35	-11	3,640	-0.30%
2020/05/14	4	43.84	1	43.85	43.65	3	3,569	0.08%
2020/05/13	1	44.05	10	44.00	44.10	-9	3,538	-0.25%
2020/05/12	2	43.98	5	44.10	43.85	-3	3,524	-0.09%
2020/05/11	0	0.00	1	44.25	44.30	-1	3,489	-0.03%
2020/05/08	8	43.95	21	43.96	43.95	-13	3,459	-0.38%
2020/05/07	2	43.55	11	43.70	43.90	-9	3,446	-0.26%
2020/05/06	4	43.55	0	0.00	43.55	4	3,443	0.12%
2020/05/05	9	43.82	7	43.69	43.80	2	3,424	0.06%
2020/05/04	13	43.73	0	0.00	43.75	13	3,409	0.38%
2020/04/30	2	44.65	13	44.77	44.60	-11	3,406	-0.32%
2020/04/29	3	44.73	24	44.65	44.65	-21	3,369	-0.62%
2020/04/28	8	43.53	15	43.58	43.95	-7	3,313	-0.21%
2020/04/27	13	42.40	0	0.00	42.75	13	3,294	0.39%
2020/04/24	1	41.90	1	41.65	41.70	0	3,219	0.00%
2020/04/21	3	41.25	0	0.00	41.20	3	3,165	0.09%
2020/04/20	18	41.90	4	42.00	41.85	14	3,117	0.45%
2020/04/17	2	42.33	10	42.17	41.80	-8	3,106	-0.26%
2020/04/16	1	41.65	0	0.00	41.95	1	3,052	0.03%
2020/04/15	3	42.07	7	42.12	41.95	-4	3,021	-0.13%
2020/04/14	8	41.57	0	0.00	41.65	8	2,977	0.27%
2020/04/13	3	41.32	4	41.56	41.25	-1	2,954	-0.03%
2020/04/10	7	41.61	5	41.41	41.45	2	2,942	0.07%
2020/04/09	4	41.43	13	41.75	41.30	-9	2,923	-0.31%
2020/04/08	10	41.60	4	41.59	41.75	6	2,875	0.21%
2020/04/07	5	41.46	4	41.39	41.30	1	2,832	0.04%
2020/04/06	29	42.01	14.3	41.55	41.95	14.7	2,735	0.54%
2020/04/01	47	41.99	13	42.00	42.00	34	2,553	1.33%
2020/03/31	0.3	38.20	9	38.20	38.20	-8.7	2,284	-0.38%
2020/03/27	7	34.71	9	34.68	34.80	-2	2,431	-0.08%
2020/03/25	2	32.85	1	32.70	33.40	1	2,631	0.04%
2020/03/23	0	0.00	2	30.15	30.10	-2	2,638	-0.08%
2020/03/20	22	31.39	12	31.24	31.20	10	2,635	0.38%
2020/03/19	4	30.80	2	30.15	30.10	2	2,616	0.08%
2020/03/18	1	34.00	0	0.00	33.40	1	2,512	0.04%
2020/03/17	4	34.34	2	34.23	34.05	2	2,453	0.08%
2020/03/16	16	37.02	12	36.37	35.90	4	2,400	0.17%
2020/03/13	13	36.41	0	0.00	37.45	13	2,383	0.55%
2020/03/12	1	39.40	4	39.64	39.40	-3	2,313	-0.13%
2020/03/11	10	41.15	1	41.20	40.70	9	2,278	0.39%
2020/03/10	1	40.05	0	0.00	40.35	1	2,289	0.04%
2020/03/09	1	40.40	0	0.00	40.30	1	2,273	0.04%
2020/03/06	0	0.00	6	42.33	41.75	-6	2,220	-0.27%
2020/03/05	2	42.58	1	42.50	42.60	1	2,215	0.05%
2020/03/02	1	41.55	1	41.50	41.15	0	2,277	0.00%
2020/02/27	2	41.33	0	0.00	41.05	2	2,323	0.09%
2020/02/24	2	41.90	0	0.00	41.85	2	2,350	0.09%
2020/02/21	6	42.31	1	42.30	42.30	5	2,371	0.21%
2020/02/18	0	0.00	2	42.45	42.55	-2	2,479	-0.08%
2020/02/14	6	42.75	0	0.00	42.80	6	2,702	0.22%
2020/02/13	3	42.77	1	42.80	42.75	2	2,708	0.07%
2020/02/07	2	42.05	0	0.00	42.10	2	2,780	0.07%
2020/02/06	5	42.55	2	42.70	42.70	3	2,780	0.11%
2020/02/05	6	41.74	0	0.00	42.05	6	2,784	0.22%
2020/02/04	0	0.00	5.6	41.63	41.70	-5.6	2,775	-0.20%
2020/02/03	1	41.45	0	0.00	41.60	1	2,743	0.04%
2020/01/31	3	42.55	0	0.00	42.45	3	2,736	0.11%
2020/01/30	3	42.80	0	0.00	42.10	3	2,738	0.11%
2020/01/20	0.7	45.25	2	45.35	45.45	-1.3	2,685	-0.05%
2020/01/15	0.3	45.10	0	0.00	45.10	0.3	2,781	0.01%
2020/01/13	0.3	45.20	0	0.00	45.35	0.3	2,805	0.01%
2020/01/08	5	44.10	0	0.00	44.10	5	2,905	0.17%
2020/01/06	0	0.00	0.3	44.60	44.60	-0.3	2,928	-0.01%
2019/12/30	3	45.67	3	45.57	45.50	0	2,964	0.00%
2019/12/27	0	0.00	10	45.38	45.40	-10	2,945	-0.34%
2019/12/26	0	0.00	1	45.20	45.15	-1	2,932	-0.03%
2019/12/24	16	44.33	8	44.53	44.70	8	2,909	0.28%
2019/12/23	9	44.44	16	44.50	43.90	-7	2,739	-0.26%
2019/12/20	16	44.55	0	0.00	43.90	16	2,586	0.62%
2019/12/19	13.3	44.21	25	44.23	44.30	-11.7	2,435	-0.48%
2019/12/18	10	45.20	1	45.00	44.90	9	2,377	0.38%
2019/12/17	2	45.65	0	0.00	45.60	2	2,336	0.09%
2019/12/16	15	45.92	1	46.15	45.80	14	2,299	0.61%
2019/12/12	1	45.75	10	45.45	45.55	-9	2,231	-0.40%
2019/12/11	5	45.55	0	0.00	45.50	5	2,220	0.23%
2019/12/09	5	45.93	0	0.00	45.75	5	2,196	0.23%
2019/12/05	6	46.70	0	0.00	45.85	6	2,159	0.28%
2019/12/04	3	46.05	0	0.00	46.30	3	2,119	0.14%
2019/12/03	0	0.00	4	45.86	46.35	-4	2,115	-0.19%
2019/12/02	10	46.00	0	0.00	45.75	10	2,120	0.47%
2019/11/29	3	45.97	3	45.95	45.60	0	2,116	0.00%
2019/11/28	3	46.90	1	46.60	46.35	2	2,073	0.10%
2019/11/25	0	0.00	2	46.38	46.75	-2	1,976	-0.10%
2019/11/20	1	46.90	0	0.00	47.00	1	1,955	0.05%
2019/11/19	7.4	47.67	0	0.00	47.40	7.4	1,928	0.38%
2019/11/18	5.3	47.69	2	48.10	47.65	3.3	1,887	0.17%
2019/11/15	2.3	48.13	4	48.46	48.15	-1.7	1,869	-0.09%
2019/11/14	20	48.18	8	48.44	48.30	12	1,824	0.66%
2019/11/13	0	0.00	1	45.90	45.80	-1	1,658	-0.06%
2019/11/11	4	46.70	5	46.70	46.75	-1	1,759	-0.06%
2019/11/08	0	0.00	3	47.62	47.35	-3	1,751	-0.17%
2019/11/07	0	0.00	22	47.42	47.45	-22	1,768	-1.24%
2019/11/06	0	0.00	4.2	47.10	47.45	-4.2	1,752	-0.24%
2019/11/05	0	0.00	3	46.60	46.70	-3	1,727	-0.17%
2019/11/04	0	0.00	1	46.65	46.60	-1	1,735	-0.06%
2019/11/01	0	0.00	6	46.32	46.50	-6	1,738	-0.35%
2019/10/31	0	0.00	5	46.60	46.50	-5	1,751	-0.29%
2019/10/30	1	46.30	2	46.60	46.60	-1	1,748	-0.06%
2019/10/29	5	46.50	1	46.35	45.90	4	1,724	0.23%
2019/10/28	3	46.55	1	46.30	46.60	2	1,706	0.12%
2019/10/25	0	0.00	1	46.65	46.55	-1	1,690	-0.06%
2019/10/24	18	46.73	0	0.00	46.75	18	1,682	1.07%
2019/10/23	1	45.60	10	45.96	45.95	-9	1,629	-0.55%
2019/10/22	2	45.90	5	45.85	45.25	-3	1,598	-0.19%
2019/10/21	2	45.70	10	45.25	45.75	-8	1,589	-0.50%
2019/10/18	10	45.55	14	45.41	45.50	-4	1,569	-0.25%
2019/10/17	11	45.32	2	45.35	45.30	9	1,529	0.59%
2019/10/16	0	0.00	2	44.43	44.45	-2	1,472	-0.14%
2019/10/15	2	44.30	1	44.05	44.30	1	1,464	0.07%
2019/10/14	0	0.00	2.2	43.42	43.30	-2.2	1,437	-0.15%
2019/10/09	0	0.00	2	43.48	43.35	-2	1,432	-0.14%
2019/10/08	0	0.00	2	43.70	43.60	-2	1,423	-0.14%
2019/10/07	0	0.00	1	42.45	42.95	-1	1,396	-0.07%
2019/10/04	0	0.00	1	41.85	42.25	-1	1,366	-0.07%
2019/09/27	0	0.00	1	41.85	41.50	-1	1,438	-0.07%
2019/09/26	1	41.95	0	0.00	41.85	1	1,442	0.07%
2019/09/25	1	42.15	0	0.00	41.95	1	1,461	0.07%
2019/09/23	1	42.00	0	0.00	41.95	1	1,463	0.07%
2019/09/20	7	42.30	0	0.00	42.10	7	1,471	0.48%
2019/09/19	1.8	42.74	0	0.00	42.60	1.8	1,463	0.12%
2019/09/10	0	0.00	10	42.90	43.00	-10	1,990	-0.50%
2019/09/09	0	0.00	2	43.00	42.95	-2	1,997	-0.10%
2019/08/22	0	0.00	1	43.30	43.20	-1	2,021	-0.05%
2019/08/19	2	43.30	1	43.35	43.05	1	2,052	0.05%
2019/08/16	0	0.00	3	43.30	43.20	-3	2,045	-0.15%
2019/08/15	11	43.32	7	43.37	43.40	4	2,022	0.20%
2019/08/13	0	0.00	3	42.25	42.55	-3	1,897	-0.16%
2019/08/12	0	0.00	1	42.00	42.40	-1	1,881	-0.05%
2019/08/07	2	40.55	0	0.00	40.40	2	1,889	0.11%
2019/08/02	1	40.40	0	0.00	40.35	1	1,920	0.05%
2019/08/01	1	41.30	0	0.00	41.10	1	1,943	0.05%
2019/07/31	2	41.40	0	0.00	41.45	2	1,955	0.10%
2019/07/30	1	41.55	1	42.00	41.50	0	1,962	0.00%
2019/07/25	3	41.45	0	0.00	41.75	3	1,968	0.15%
2019/07/24	5	41.22	0	0.00	41.05	5	1,976	0.25%
2019/07/19	1	41.90	0	0.00	41.85	1	1,976	0.05%
2019/07/15	1	42.10	0	0.00	42.00	1	2,014	0.05%
2019/07/11	5	42.63	0.7	42.60	42.60	4.3	2,087	0.21%
2019/07/09	1	42.30	0	0.00	42.10	1	2,144	0.05%
2019/07/08	0	0.00	1	42.45	42.50	-1	2,145	-0.05%
2019/07/05	0	0.00	1	42.75	42.85	-1	2,166	-0.05%
2019/07/03	1	44.20	0	0.00	44.25	1	2,199	0.05%
2019/07/01	12	44.75	0	0.00	44.55	12	2,256	0.53%
2019/06/28	0	0.00	12	44.75	44.40	-12	2,274	-0.53%
2019/06/25	1	44.50	0	0.00	46.25	1	2,402	0.04%
2019/06/24	2	45.10	0	0.00	45.50	2	2,274	0.09%
2019/06/21	0	0.00	4	44.60	44.40	-4	2,139	-0.19%
2019/06/20	0	0.00	14	44.25	44.20	-14	2,005	-0.70%
2019/06/19	0	0.00	1	43.10	43.65	-1	1,965	-0.05%
2019/06/14	1	41.45	2	41.50	41.40	-1	1,879	-0.05%
2019/06/13	6	41.67	0	0.00	41.45	6	1,904	0.32%
2019/06/12	1	41.95	0	0.00	42.20	1	1,923	0.05%
2019/06/11	0	0.00	1	42.20	42.20	-1	1,914	-0.05%
2019/06/03	1	40.90	0	0.00	41.10	1	1,872	0.05%
2019/05/31	1	40.85	0	0.00	40.90	1	1,875	0.05%
2019/05/30	1	40.35	0	0.00	40.45	1	1,870	0.05%
2019/05/28	1	41.00	0	0.00	40.75	1	1,887	0.05%
2019/05/24	0	0.00	0.4	40.20	40.15	-0.4	1,842	-0.02%
2019/05/23	0	0.00	14	40.30	40.30	-14	1,855	-0.75%
2019/05/17	0	0.00	12	40.43	40.05	-12	1,909	-0.63%
2019/05/16	14	40.33	0	0.00	40.30	14	1,910	0.73%
2019/05/10	1	40.45	0	0.00	40.45	1	1,834	0.05%
2019/05/07	0	0.00	1	41.70	41.65	-1	1,797	-0.06%
2019/05/06	0	0.00	1	41.65	41.60	-1	1,797	-0.06%
2019/05/02	9	42.49	0	0.00	42.30	9	1,797	0.50%
2019/04/26	0	0.00	1	41.80	41.65	-1	1,777	-0.06%
2019/04/19	0	0.00	6	42.60	42.75	-6	1,732	-0.35%
2019/04/17	4	43.00	0	0.00	42.80	4	1,650	0.24%
2019/04/15	1	43.70	0	0.00	43.25	1	1,598	0.06%
2019/04/12	1	43.75	0	0.00	43.80	1	1,574	0.06%
2019/04/11	1	43.55	0	0.00	43.50	1	1,579	0.06%
2019/04/10	1.6	43.88	0	0.00	43.95	1.6	1,548	0.10%
2019/04/08	4	44.60	0	0.00	44.60	4	1,455	0.27%
2019/04/03	4	45.10	6	45.00	45.05	-2	1,400	-0.14%
2019/03/29	2	45.65	2	45.48	46.60	0	1,337	0.00%
2019/03/27	2	47.58	0	0.00	47.45	2	1,229	0.16%
2019/03/19	0	0.00	1	48.60	48.65	-1	1,189	-0.08%
2019/03/18	1	48.65	0	0.00	48.55	1	1,184	0.08%
2019/03/06	0	0.00	1	49.05	49.25	-1	1,225	-0.08%
2019/02/27	0	0.00	12	48.55	48.50	-12	1,217	-0.99%
2019/02/26	0	0.00	1	48.65	48.70	-1	1,207	-0.08%
2019/02/25	1	48.25	0	0.00	48.45	1	1,206	0.08%
2019/02/21	0	0.00	23	48.07	48.45	-23	1,220	-1.88%
2019/02/19	2	48.00	0	0.00	47.85	2	1,212	0.16%
2019/02/18	11	47.50	1	47.60	47.60	10	1,231	0.81%
2019/02/14	0	0.00	1	47.00	46.95	-1	1,216	-0.08%
2019/02/13	0	0.00	1	46.60	46.60	-1	1,212	-0.08%
2019/02/12	0	0.00	1	46.90	46.75	-1	1,213	-0.08%
2019/01/25	1	46.40	0	0.00	46.30	1	1,207	0.08%
2019/01/08	0	0.00	12	45.85	45.50	-12	1,382	-0.87%
2019/01/07	0	0.00	6	46.06	46.20	-6	1,416	-0.42%
2019/01/04	12	45.30	10	44.75	45.40	2	1,471	0.14%
2018/12/26	1	44.50	0	0.00	44.30	1	1,978	0.05%
2018/12/22	10	45.20	0	0.00	45.10	10	2,104	0.48%
2018/12/21	11	45.26	0	0.00	45.55	11	2,192	0.50%
2018/12/20	11	45.54	1	45.35	44.90	10	2,244	0.45%
2018/12/19	3	46.53	0.6	46.50	46.50	2.4	2,298	0.10%
2018/12/18	5	46.71	3	46.75	46.90	2	2,356	0.08%
2018/12/17	0	0.00	1	47.25	47.15	-1	2,385	-0.04%
2018/12/14	5	47.34	0.5	47.25	47.25	4.5	2,400	0.19%
2018/11/29	0	0.00	21.2	48.43	48.25	-21.2	2,613	-0.81%
2018/11/28	21	48.30	1	48.35	48.35	20	2,616	0.76%
2018/11/26	1	47.10	0	0.00	47.00	1	2,633	0.04%
2018/11/22	0	0.00	0.2	47.00	47.15	-0.2	2,658	-0.01%
2018/11/06	0	0.00	1	42.70	42.65	-1	2,984	-0.03%
2018/11/01	0	0.00	1	43.30	43.05	-1	3,045	-0.03%
2018/10/29	1.2	41.98	0	0.00	41.85	1.2	3,074	0.04%
2018/10/26	2	42.38	1	42.60	42.30	1	3,093	0.03%
2018/10/23	0.5	44.20	2	44.40	44.40	-1.5	3,290	-0.05%
2018/10/17	0	0.00	1	44.95	44.95	-1	3,329	-0.03%
2018/10/16	0	0.00	10	44.90	44.80	-10	3,318	-0.30%
2018/10/15	0.2	45.55	0	0.00	45.50	0.2	3,301	0.01%
2018/10/12	0.6	46.10	6.7	45.12	46.05	-6.2	3,288	-0.19%
2018/10/11	0	0.00	3	49.30	45.40	-3	3,248	-0.09%
2018/10/09	4	51.10	15.6	50.77	50.40	-11.6	3,134	-0.37%
2018/10/08	7	50.71	6	51.15	50.50	1	3,142	0.03%
2018/09/26	16	35.88	0	0.00	35.75	16	3,086	0.52%
2018/09/25	1	35.45	4	35.91	35.95	-3	3,035	-0.10%
2018/09/20	10	34.95	10	35.00	34.70	0	2,886	0.00%
2018/09/18	0	0.00	5.4	35.24	35.35	-5.4	2,873	-0.19%
2018/09/17	0	0.00	2	35.05	35.20	-2	2,866	-0.07%
2018/09/13	5	34.25	6	34.25	34.80	-1	2,776	-0.04%
2018/09/12	0	0.00	1	33.95	34.05	-1	2,740	-0.04%
2018/09/10	2	33.30	0	0.00	33.15	2	2,820	0.07%
2018/09/07	5	33.75	22	33.39	33.45	-17	2,866	-0.59%
2018/09/05	8	33.81	0	0.00	33.75	8	2,908	0.28%
2018/09/04	0	0.00	0.2	34.15	34.20	-0.2	2,911	-0.01%
2018/09/03	10	34.10	10	34.10	34.10	0	2,918	0.00%
2018/08/31	5	34.25	0	0.00	34.60	5	2,917	0.17%
2018/08/30	15	34.38	0	0.00	34.45	15	2,931	0.51%
2018/08/29	0	0.00	3	34.25	34.50	-3	3,008	-0.10%
2018/08/23	2	34.45	0	0.00	34.50	2	3,259	0.06%
2018/08/22	0	0.00	1.4	34.41	34.40	-1.4	3,302	-0.04%
2018/08/21	0	0.00	1	34.35	34.45	-1	3,316	-0.03%
2018/08/20	0.8	34.15	0	0.00	34.20	0.8	3,316	0.02%
2018/08/17	0	0.00	2	34.35	34.30	-2	3,336	-0.06%
2018/08/16	7	34.25	0	0.00	34.30	7	3,333	0.21%
2018/08/15	7	34.35	0	0.00	34.30	7	3,299	0.21%
2018/08/14	0	0.00	3	33.95	34.00	-3	3,240	-0.09%
2018/08/09	4	33.73	0	0.00	33.70	4	3,259	0.12%
2018/08/06	0	0.00	1	34.30	34.20	-1	3,289	-0.03%
2018/08/03	0	0.00	5	33.89	34.20	-5	3,298	-0.15%
2018/08/01	6	33.58	0	0.00	33.70	6	3,259	0.18%
2018/07/31	0	0.00	16	33.79	33.95	-16	3,217	-0.50%
2018/07/26	0	0.00	67	33.73	33.75	-67	3,267	-2.05%
2018/07/25	2	33.50	0	0.00	33.50	2	3,295	0.06%
2018/07/24	19	33.40	0	0.00	33.55	19	3,296	0.58%
2018/07/23	1	33.00	0	0.00	33.00	1	3,290	0.03%
2018/07/20	29	34.90	0	0.00	34.90	29	3,248	0.89%
2018/07/18	3	35.00	0	0.00	35.00	3	3,209	0.09%
2018/07/17	1	34.95	0	0.00	35.00	1	3,197	0.03%
2018/07/04	2	34.20	0	0.00	34.20	2	4,025	0.05%
2018/07/02	0.4	34.70	0	0.00	34.70	0.4	4,195	0.01%
2018/06/29	1	35.00	0	0.00	35.20	1	4,203	0.02%
2018/06/28	1	34.80	1	34.75	34.75	0	4,195	0.00%
2018/06/27	1	34.85	0	0.00	34.70	1	4,224	0.02%
2018/06/26	11	35.10	0	0.00	35.05	11	4,254	0.26%
2018/06/25	2	35.75	0	0.00	35.65	2	4,274	0.05%
2018/06/21	2	35.88	0	0.00	36.00	2	4,742	0.04%
2018/06/19	3	36.00	0	0.00	35.60	3	4,845	0.06%
2018/06/15	0	0.00	1	36.20	36.20	-1	4,892	-0.02%
2018/06/14	2	35.85	0	0.00	35.70	2	4,821	0.04%
2018/06/13	11	35.77	0	0.00	35.80	11	4,796	0.23%
2018/06/12	31	36.16	0	0.00	36.15	31	4,798	0.65%
2018/06/08	1	36.75	0	0.00	36.70	1	4,842	0.02%
2018/06/06	1	37.05	2.8	37.02	37.15	-1.8	4,844	-0.04%
2018/06/05	0	0.00	6.2	36.45	36.75	-6.2	4,780	-0.13%
2018/06/01	1	35.85	0	0.00	35.95	1	4,835	0.02%
2018/05/30	1	35.30	0	0.00	35.30	1	4,765	0.02%
2018/05/29	1	35.75	1	35.75	35.65	0	4,747	0.00%
2018/05/28	0	0.00	1	35.80	35.70	-1	4,756	-0.02%
2018/05/23	10	35.95	0	0.00	35.70	10	4,811	0.21%
2018/05/22	0	0.00	1	35.95	35.80	-1	4,844	-0.02%
2018/05/21	1	35.50	0	0.00	35.80	1	4,864	0.02%
2018/05/17	0	0.00	3	35.65	35.60	-3	4,913	-0.06%
2018/05/16	11	36.05	10	35.85	35.80	1	4,922	0.02%
2018/05/15	0	0.00	24	35.60	35.60	-24	4,940	-0.49%
2018/05/14	0	0.00	1	35.90	35.85	-1	5,091	-0.02%
2018/05/10	2	35.45	0	0.00	35.55	2	5,112	0.04%
2018/05/04	1	35.15	2	35.28	35.10	-1	5,199	-0.02%
2018/05/03	2	35.95	0	0.00	35.50	2	5,208	0.04%
2018/05/02	1	35.85	1	36.10	36.00	0	5,291	0.00%
2018/04/30	1	35.50	0	0.00	35.65	1	5,294	0.02%
2018/04/26	3	35.75	2	35.65	35.45	1	5,322	0.02%
2018/04/20	0	0.00	3	36.22	36.45	-3	5,356	-0.06%
2018/04/19	0	0.00	2.2	36.14	36.25	-2.2	5,352	-0.04%
2018/04/18	1	35.90	2	36.00	36.00	-1	5,335	-0.02%
2018/04/17	1	35.45	0	0.00	35.60	1	5,330	0.02%
2018/04/16	3	36.50	2	36.60	36.50	1	5,231	0.02%
2018/04/12	5	36.41	23	36.44	36.20	-18	5,221	-0.34%
2018/04/11	1	36.00	3	35.87	35.80	-2	5,124	-0.04%
2018/04/10	3	35.55	6	35.86	35.60	-3	5,051	-0.06%
2018/04/09	0	0.00	127	34.93	35.40	-127	4,957	-2.56%	大賣/鉅額交易
2018/04/03	35	34.14	0	0.00	34.15	35	4,786	0.73%
2018/04/02	50	34.10	0	0.00	34.10	50	4,791	1.04%
2018/03/30	24	34.34	0	0.00	34.10	24	4,768	0.50%
2018/03/29	5	34.20	0	0.00	34.30	5	4,727	0.11%
2018/03/28	2	34.18	1	34.50	34.45	1	4,707	0.02%
2018/03/27	47	35.15	132	35.52	34.55	-85	4,635	-1.83%	大賣/
2018/03/22	5	34.50	1	34.60	34.00	4	4,039	0.10%
2018/03/21	0	0.00	13	34.30	34.35	-13	3,971	-0.33%
2018/03/19	0	0.00	1	33.80	33.90	-1	3,880	-0.03%
2018/03/16	10	33.68	0.2	33.65	33.65	9.8	3,862	0.25%
2018/03/15	1	33.80	51	34.00	33.90	-50	3,810	-1.31%
2018/03/14	0	0.00	200	33.50	33.40	-200	3,735	-5.35%	大賣/鉅額交易
2018/03/13	0	0.00	5	33.55	33.55	-5	3,726	-0.13%
2018/03/09	0	0.00	1	33.40	33.25	-1	3,724	-0.03%
2018/03/08	5	33.55	1	33.45	33.35	4	3,730	0.11%
2018/03/07	1	33.05	5	33.15	33.20	-4	3,665	-0.11%
2018/03/06	0	0.00	1	32.45	32.60	-1	3,602	-0.03%
2018/03/05	0	0.00	3	32.98	32.35	-3	3,664	-0.08%
2018/03/01	1	31.90	0	0.00	32.50	1	3,660	0.03%
2018/02/27	2	32.40	0	0.00	32.15	2	3,672	0.05%
2018/02/26	0	0.00	4	32.73	32.80	-4	3,680	-0.11%
2018/02/23	0	0.00	1	32.50	32.25	-1	3,682	-0.03%
2018/02/22	0	0.00	10	32.22	32.25	-10	3,820	-0.26%
2018/02/21	1	31.40	20.4	31.63	31.65	-19.4	4,040	-0.48%
2018/02/12	0	0.00	1	31.00	30.95	-1	4,479	-0.02%
2018/02/09	1	30.75	0	0.00	30.70	1	4,500	0.02%
2018/02/08	0	0.00	10	31.00	30.70	-10	4,450	-0.22%
2018/02/07	1	30.85	0	0.00	30.85	1	4,550	0.02%
2018/02/06	12	31.43	1	30.20	30.70	11	4,537	0.24%
2018/02/05	5	32.15	25	32.20	32.45	-20	4,464	-0.45%
2018/01/30	0	0.00	1	33.40	33.05	-1	4,627	-0.02%
2018/01/29	0.6	33.55	0	0.00	33.65	0.6	4,610	0.01%
2018/01/25	0	0.00	24	33.85	33.95	-24	4,586	-0.52%
2018/01/24	0	0.00	10	33.60	33.50	-10	4,539	-0.22%
2018/01/22	0	0.00	5	33.30	33.55	-5	4,618	-0.11%
2018/01/19	2	33.20	0	0.00	33.20	2	4,683	0.04%
2018/01/17	5	33.69	0	0.00	33.80	5	4,614	0.11%
2018/01/16	1	33.90	0	0.00	33.95	1	4,600	0.02%
2018/01/15	0	0.00	10	33.70	33.65	-10	4,564	-0.22%
2018/01/12	0	0.00	7	33.45	33.40	-7	4,529	-0.15%
2018/01/09	5	33.00	0	0.00	33.30	5	4,468	0.11%
2018/01/05	5	32.85	7	32.76	33.10	-2	4,407	-0.05%
2018/01/03	6	32.40	1	32.35	32.40	5	4,313	0.12%