瀚宇博 (5469)-元富-屏東券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
55.2
漲跌
▼0.4
漲幅
-0.72%
成交量
3,196張
產業
上市電子零組件類股
589人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

瀚宇博 (5469)籌碼相關－元富-屏東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-屏東券商分點個股進出
元富-屏東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
2024/06/06	3	55.90	7	55.96	55.60	-4	7,150	-0.06%
2024/06/05	4	57.03	70	56.50	56.50	-66	7,169	-0.92%
2024/06/04	10	57.30	1	57.80	57.60	9	7,192	0.13%
2024/06/03	5	57.88	1.1	58.51	57.40	3.9	7,187	0.05%
2024/05/31	26	59.28	4	59.80	59.20	22	7,095	0.31%
2024/05/30	0.1	60.00	0	0.00	58.50	0.1	6,965	0.00%
2024/05/29	51	60.55	3	60.30	60.20	48	6,873	0.70%
2024/05/28	0	0.00	1	59.20	59.20	-1	6,712	-0.01%
2024/05/27	2	58.40	9	58.79	58.00	-7	6,687	-0.10%
2024/05/24	3	56.70	0	0.00	56.90	3	6,631	0.05%
2024/05/23	7	58.00	2	58.65	57.10	5	6,600	0.08%
2024/05/22	1	58.00	0	0.00	58.00	1	6,618	0.02%
2024/05/21	0	0.00	4	56.75	57.40	-4	6,543	-0.06%
2024/05/20	3	55.53	3	56.30	55.70	0	6,391	0.00%
2024/05/17	8	55.43	0	0.00	55.10	8	6,296	0.13%
2024/05/16	12	58.62	0	0.00	56.70	12	6,230	0.19%
2024/05/15	1	60.90	13	59.18	58.60	-12	6,239	-0.19%
2024/05/14	3	55.40	3	56.40	56.60	0	6,045	0.00%
2024/05/13	1	54.40	3	54.90	55.40	-2	6,033	-0.03%
2024/05/10	4	55.18	0	0.00	54.90	4	6,077	0.07%
2024/05/08	0	0.00	2	55.00	55.50	-2	6,077	-0.03%
2024/05/07	0	0.00	5	54.34	54.70	-5	6,135	-0.08%
2024/05/06	2	54.30	0	0.00	54.50	2	6,276	0.03%
2024/05/03	2	54.60	1	55.80	54.30	1	6,448	0.02%
2024/05/02	4	55.05	0	0.00	54.90	4	6,426	0.06%
2024/04/30	5	56.52	0	0.00	56.10	5	6,464	0.08%
2024/04/26	0	0.00	2	55.10	55.20	-2	6,445	-0.03%
2024/04/25	0	0.00	1	55.90	55.20	-1	6,443	-0.02%
2024/04/24	1	55.50	6	55.50	55.60	-5	6,451	-0.08%
2024/04/23	1	54.50	0	0.00	54.50	1	6,463	0.02%
2024/04/22	0	0.00	1	54.60	54.40	-1	6,473	-0.02%
2024/04/19	3	55.27	0	0.00	55.70	3	6,440	0.05%
2024/04/18	1	55.90	1	56.60	56.60	0	6,405	0.00%
2024/04/17	4	56.70	0	0.00	56.60	4	6,406	0.06%
2024/04/16	4	56.55	2	57.10	56.70	2	6,398	0.03%
2024/04/15	1	58.40	0	0.00	58.40	1	6,339	0.02%
2024/04/12	6	58.97	0	0.00	58.90	6	6,323	0.09%
2024/04/11	0	59.60	0	0.00	59.50	0	6,319	0.00%
2024/04/10	1	60.20	0	0.00	60.20	1	6,284	0.02%
2024/04/09	0	0.00	2	61.60	60.70	-2	6,302	-0.03%
2024/04/08	0	0.00	0	61.50	62.00	0	6,278	0.00%
2024/03/29	2	62.00	5	62.16	60.80	-3	6,201	-0.05%
2024/03/28	1	65.90	0	0.00	63.20	1	5,938	0.02%
2024/03/27	2	61.90	1	61.70	63.60	1	5,614	0.02%
2024/03/26	4	62.68	1	62.70	60.90	3	5,491	0.05%
2024/03/22	7	63.29	0	0.00	62.40	7	5,361	0.13%
2024/03/21	5	66.99	6	67.58	67.00	-1	5,175	-0.02%
2024/03/20	2	61.40	8	63.26	64.90	-6	4,423	-0.14%
2024/03/19	1	59.60	3	59.27	59.00	-2	4,056	-0.05%
2024/03/15	0	0.00	3	56.17	55.70	-3	3,869	-0.08%
2024/03/14	1	55.50	2	55.90	55.20	-1	3,855	-0.03%
2024/03/13	1	54.10	0	0.00	54.70	1	3,876	0.03%
2024/03/12	3	53.53	4	54.65	55.00	-1	3,920	-0.03%
2024/03/11	2	53.45	0	0.00	53.30	2	3,909	0.05%
2024/03/08	2	55.80	1	56.00	54.90	1	3,921	0.03%
2024/03/07	2	57.90	0	0.00	57.40	2	4,168	0.05%
2024/03/05	0	0.00	2	58.35	58.30	-2	4,428	-0.05%
2024/03/01	0	0.00	6	57.65	57.50	-6	4,423	-0.14%
2024/02/29	3	56.97	0	0.00	56.60	3	4,403	0.07%
2024/02/27	5	57.90	0	0.00	57.20	5	4,392	0.11%
2024/02/26	0	0.00	1	58.20	57.80	-1	4,359	-0.02%
2024/02/23	8	59.98	0	0.00	58.40	8	4,341	0.18%
2024/02/22	1	62.20	0	0.00	62.00	1	4,255	0.02%
2024/02/21	1	61.80	0	0.00	62.10	1	4,307	0.02%
2024/02/20	0	62.80	3	63.00	62.50	-3	4,307	-0.07%
2024/02/16	1	62.00	1	61.60	61.50	0	4,232	0.00%
2024/02/15	2	58.70	0	0.00	60.00	2	4,144	0.05%
2024/02/05	2	58.50	2	58.50	58.60	0	4,096	0.00%
2024/02/02	0	0.00	4	58.13	58.40	-4	4,061	-0.10%
2024/02/01	0	0.00	2	57.20	57.50	-2	4,019	-0.05%
2024/01/31	5	56.80	0	0.00	57.00	5	4,006	0.12%
2024/01/30	0	0.00	10	57.50	56.70	-10	4,010	-0.25%
2024/01/29	0	0.00	4	57.55	57.80	-4	3,956	-0.10%
2024/01/26	13	56.80	17	56.61	57.00	-4	3,827	-0.10%
2024/01/25	3	54.73	0	0.00	54.60	3	3,692	0.08%
2024/01/24	1	55.70	2	55.95	55.30	-1	3,832	-0.03%
2024/01/23	1	55.00	1	55.10	55.30	0	3,953	0.00%
2024/01/22	0	0.00	4	54.93	54.70	-4	3,950	-0.10%
2024/01/19	0	0.00	24	54.00	53.80	-24	3,946	-0.61%
2024/01/18	24	53.28	0	0.00	53.50	24	3,970	0.60%
2024/01/17	3	53.80	0	0.00	53.60	3	3,973	0.08%
2024/01/16	0	0.00	16	54.14	54.90	-16	3,965	-0.40%
2024/01/15	10	54.80	4	54.48	54.40	6	3,963	0.15%
2024/01/12	1	53.30	0	0.00	53.70	1	3,976	0.03%
2024/01/11	1	53.90	0	0.00	53.90	1	3,973	0.03%
2024/01/10	1	53.60	1	54.20	54.00	0	4,002	0.00%
2024/01/09	2	54.10	0	0.00	54.60	2	4,001	0.05%
2024/01/08	2	54.90	0	0.00	55.00	2	4,006	0.05%
2024/01/05	2	55.40	0	0.00	55.30	2	4,023	0.05%
2024/01/04	2	54.95	2	55.60	55.80	0	4,024	0.00%
2024/01/03	0	0.00	4	55.63	55.40	-4	4,078	-0.10%
2023/12/29	3	54.90	5	55.26	55.30	-2	4,103	-0.05%
2023/12/28	0	0.00	1	54.90	54.20	-1	4,022	-0.02%
2023/12/27	1	54.10	0	0.00	54.20	1	4,021	0.02%
2023/12/26	2	53.95	0	0.00	54.20	2	4,024	0.05%
2023/12/25	1	53.90	0	0.00	54.00	1	4,015	0.02%
2023/12/22	11	54.37	0	0.00	54.50	11	4,009	0.27%
2023/12/21	1	55.20	0	0.00	54.80	1	3,997	0.03%
2023/12/20	2	55.65	0	0.00	55.60	2	3,986	0.05%
2023/12/19	4	56.15	0	0.00	56.00	4	3,976	0.10%
2023/12/18	9	59.29	0	0.00	57.90	9	3,957	0.23%
2023/12/15	0	0.00	0.3	63.70	62.80	-0.3	3,906	-0.01%
2023/12/13	0	0.00	1	61.50	61.80	-1	3,880	-0.03%
2023/12/08	0.1	63.00	0	0.00	63.20	0.1	4,038	0.00%
2023/12/07	0.1	63.40	1	63.20	63.70	-0.9	4,058	-0.02%
2023/12/06	0.1	62.90	8	62.68	62.90	-7.9	4,065	-0.20%
2023/12/05	3.1	61.61	0.3	61.50	62.10	2.8	4,062	0.07%
2023/12/04	0	0.00	19	64.55	62.90	-19	4,137	-0.46%
2023/12/01	2	59.65	5	59.02	59.10	-3	4,059	-0.07%
2023/11/30	2	57.45	21	56.70	56.80	-19	4,112	-0.46%
2023/11/29	0	0.00	4	55.95	56.00	-4	4,055	-0.10%
2023/11/28	4	55.30	0	0.00	55.10	4	4,096	0.10%
2023/11/27	0	0.00	2	55.75	55.00	-2	4,158	-0.05%
2023/11/24	0	0.00	6	55.67	55.30	-6	4,212	-0.14%
2023/11/22	4	54.83	0	0.00	54.80	4	4,270	0.09%
2023/11/21	3	55.47	1	56.90	55.30	2	4,299	0.05%
2023/11/20	0	0.00	26	55.45	56.10	-26	4,373	-0.59%
2023/11/17	2	54.80	4	54.75	55.20	-2	4,361	-0.05%
2023/11/16	0	0.00	6	53.72	53.60	-6	4,418	-0.14%
2023/11/15	0	0.00	4	54.18	53.70	-4	4,515	-0.09%
2023/11/14	0	0.00	2	53.70	52.90	-2	4,598	-0.04%
2023/11/13	0	0.00	1	53.00	53.00	-1	4,744	-0.02%
2023/11/10	13	53.45	0	0.00	53.30	13	4,800	0.27%
2023/11/09	1	54.10	0	0.00	54.50	1	4,906	0.02%
2023/11/08	14	55.07	0	0.00	54.60	14	4,939	0.28%
2023/11/07	1	55.10	0.1	55.70	55.10	0.9	5,035	0.02%
2023/11/06	1	55.30	2	55.55	55.70	-1	5,133	-0.02%
2023/11/03	7	55.41	0	0.00	54.70	7	5,245	0.13%
2023/11/02	0	0.00	1	56.70	56.20	-1	5,263	-0.02%
2023/11/01	8	55.23	5	54.56	55.20	3	5,253	0.06%
2023/10/31	2	56.45	4	56.60	55.70	-2	5,125	-0.04%
2023/10/30	0	0.00	3	54.63	54.50	-3	4,977	-0.06%
2023/10/27	1	54.10	0	0.00	54.40	1	5,008	0.02%
2023/10/26	2	53.90	2	54.65	54.00	0	5,108	0.00%
2023/10/24	0	0.00	2	54.00	54.50	-2	5,117	-0.04%
2023/10/23	0	0.00	2	53.15	53.10	-2	5,180	-0.04%
2023/10/20	0	0.00	1	52.00	52.40	-1	5,386	-0.02%
2023/10/18	1	52.60	0	0.00	52.50	1	5,509	0.02%
2023/10/17	3	54.03	0	0.00	53.20	3	5,542	0.05%
2023/10/16	1	53.30	2	53.95	53.90	-1	5,743	-0.02%
2023/10/13	4	54.20	0	0.00	54.20	4	6,203	0.06%
2023/10/12	1	55.50	2	55.50	55.40	-1	6,578	-0.02%
2023/10/11	3	55.13	0	0.00	55.20	3	6,710	0.04%
2023/10/06	1	56.10	0	0.00	56.40	1	6,638	0.02%
2023/10/02	1	60.90	18	60.49	60.40	-17	6,605	-0.26%
2023/09/27	0	0.00	0	58.90	58.90	0	6,608	0.00%
2023/09/26	2	59.10	0	0.00	59.00	2	6,612	0.03%
2023/09/25	0	0.00	12	60.00	60.40	-12	6,629	-0.18%
2023/09/22	3	57.60	1	58.70	58.50	2	6,613	0.03%
2023/09/21	0	0.00	1	58.30	58.50	-1	6,655	-0.02%
2023/09/20	19	60.27	13	60.65	59.40	6	6,790	0.09%
2023/09/19	0	0.00	33	61.40	61.30	-33	6,775	-0.49%
2023/09/18	1	60.20	7	61.01	60.90	-6	6,806	-0.09%
2023/09/15	11	61.05	20	60.73	60.80	-9	6,861	-0.13%
2023/09/14	3	60.27	27	60.10	60.50	-24	6,871	-0.35%
2023/09/13	2.3	59.26	18.4	59.82	60.10	-16.1	6,876	-0.23%
2023/09/12	14.7	58.78	7	58.83	59.10	7.7	6,857	0.11%
2023/09/11	9.1	57.68	9	57.43	57.20	0.1	6,784	0.00%
2023/09/08	20.2	59.33	45	59.31	59.30	-24.8	6,697	-0.37%
2023/09/07	35.8	59.41	14	59.72	59.40	21.8	6,658	0.33%
2023/09/06	67.3	58.59	38	58.49	58.80	29.3	6,563	0.45%
2023/09/05	60.4	56.98	15	57.27	57.50	45.4	6,516	0.70%
2023/09/04	0	0.00	2	54.70	55.00	-2	6,285	-0.03%
2023/09/01	3	54.40	2	55.00	54.40	1	6,286	0.02%
2023/08/31	0	0.00	1	55.20	55.20	-1	6,233	-0.02%
2023/08/30	30	53.47	11	53.54	53.90	19	6,198	0.31%
2023/08/29	2	52.70	0.1	52.40	52.70	1.9	6,168	0.03%
2023/08/28	1	52.89	0	0.00	52.60	1	6,177	0.02%
2023/08/25	3	54.00	1.2	54.30	54.00	1.8	6,187	0.03%
2023/08/24	20	52.87	19	53.75	53.70	1	6,151	0.02%
2023/08/23	13.1	54.71	1	55.20	54.60	12.1	6,020	0.20%
2023/08/22	4.1	54.37	0	0.00	54.80	4.1	6,010	0.07%
2023/08/21	1	54.80	2	54.70	54.70	-1	5,967	-0.02%
2023/08/18	2	53.65	3	53.23	53.30	-1	5,889	-0.02%
2023/08/17	1.2	54.00	9	53.22	54.20	-7.8	5,784	-0.13%
2023/08/16	3	52.23	2	52.50	52.50	1	5,671	0.02%
2023/08/15	1	51.90	3.5	52.02	52.20	-2.5	5,601	-0.04%
2023/08/11	3	50.80	2	50.80	50.80	1	5,473	0.02%
2023/08/10	1	50.70	8	50.13	50.30	-7	5,409	-0.13%
2023/08/09	7	50.57	3	50.57	50.80	4	5,299	0.08%
2023/08/04	0	0.00	1	48.40	48.05	-1	5,138	-0.02%
2023/08/02	1	47.75	0.3	47.60	47.60	0.7	5,135	0.01%
2023/08/01	0	0.00	1	48.95	48.95	-1	5,127	-0.02%
2023/07/31	8	50.34	7	50.24	49.65	1	5,123	0.02%
2023/07/27	1	49.45	0	0.00	49.20	1	5,086	0.02%
2023/07/26	0	0.00	8	49.53	49.25	-8	5,055	-0.16%
2023/07/25	7	51.04	0	0.00	50.70	7	4,978	0.14%
2023/07/24	0	0.00	8	48.99	49.20	-8	4,760	-0.17%
2023/07/21	2	47.50	2	46.10	47.50	0	4,657	0.00%
2023/07/20	7	46.96	1	48.00	46.80	6	4,612	0.13%
2023/07/19	1	47.55	3.1	49.38	47.55	-2.1	4,538	-0.05%
2023/07/18	17.3	50.86	10	51.68	50.20	7.3	4,397	0.17%
2023/07/17	4	52.65	14.5	53.28	54.40	-10.5	3,923	-0.27%
2023/07/14	1	49.50	2	49.05	49.50	-1	3,526	-0.03%
2023/07/13	1	47.65	0	0.00	47.50	1	3,369	0.03%
2023/07/12	1	47.50	0	0.00	47.50	1	3,355	0.03%
2023/07/11	2	47.60	0	0.00	47.90	2	3,335	0.06%
2023/07/10	1	47.30	0	0.00	47.65	1	3,338	0.03%
2023/07/07	0	0.00	6	47.94	48.10	-6	3,346	-0.18%
2023/07/04	0	0.00	1	47.80	48.00	-1	3,524	-0.03%
2023/06/29	1	47.75	1	48.50	48.35	0	3,397	0.00%
2023/06/28	2	48.30	11	48.09	48.20	-9	3,311	-0.27%
2023/06/27	1	45.85	3	46.97	46.70	-2	3,114	-0.06%
2023/06/26	0	0.00	1	46.70	46.70	-1	3,031	-0.03%
2023/06/21	2.1	45.54	2	46.83	45.60	0.1	2,969	0.00%
2023/06/19	0	0.00	1	44.75	44.75	-1	2,778	-0.04%
2023/06/16	1	42.75	2.2	43.87	44.05	-1.2	2,707	-0.04%
2023/06/14	0	0.00	8	43.40	43.45	-8	2,612	-0.31%
2023/06/13	0	0.00	4	43.15	43.25	-4	2,596	-0.15%
2023/06/12	8	42.83	0	0.00	42.30	8	2,541	0.31%
2023/06/09	1	44.80	4	44.93	44.00	-3	2,453	-0.12%
2023/06/08	2	43.45	1	43.80	43.20	1	2,267	0.04%
2023/06/07	0	0.00	1	43.60	43.55	-1	2,246	-0.04%
2023/06/06	0	0.00	7	43.20	43.25	-7	2,205	-0.32%
2023/06/05	2	42.90	14	42.86	43.30	-12	2,195	-0.55%
2023/06/02	7	42.35	0	0.00	42.35	7	2,151	0.33%
2023/06/01	1	42.40	1	42.60	42.80	0	2,132	0.00%
2023/05/31	0	0.00	3	42.42	42.20	-3	2,097	-0.14%
2023/05/30	0.2	41.50	0	0.00	41.60	0.2	2,032	0.01%
2023/05/29	0	0.00	1	41.40	41.75	-1	2,016	-0.05%
2023/05/26	5	41.29	0	0.00	40.80	5	1,999	0.25%
2023/05/22	0	0.00	2	40.40	40.80	-2	1,870	-0.11%
2023/05/19	1	39.80	1	39.75	39.80	0	1,846	0.00%
2023/05/18	2	39.65	0	0.00	39.95	2	1,843	0.11%
2023/05/12	1	39.10	2	39.45	39.50	-1	1,717	-0.06%
2023/05/11	1	38.65	2	38.70	38.60	-1	1,673	-0.06%
2023/05/10	8	39.32	0	0.00	39.10	8	1,647	0.49%
2023/05/09	8	39.13	3	38.97	38.90	5	1,611	0.31%
2023/05/08	0	0.00	7	39.09	38.90	-7	1,586	-0.44%
2023/05/05	4	38.55	1	38.60	38.45	3	1,547	0.19%
2023/05/04	2	38.88	6	38.39	39.10	-4	1,518	-0.26%
2023/05/03	4	37.31	0	0.00	37.30	4	1,424	0.28%
2023/05/02	3	37.90	0	0.00	37.85	3	1,419	0.21%
2023/04/28	1	37.80	0	0.00	37.95	1	1,422	0.07%
2023/04/27	0	0.00	1	37.80	37.65	-1	1,412	-0.07%
2023/04/26	1	37.50	4	37.21	37.50	-3	1,403	-0.21%
2023/04/25	3	36.87	0	0.00	36.85	3	1,395	0.21%
2023/04/21	2	37.43	1	39.00	37.25	1	1,378	0.07%
2023/04/19	0	0.00	4	38.45	38.45	-4	1,285	-0.31%
2023/04/11	0	0.00	1	38.50	38.85	-1	1,133	-0.09%
2023/04/10	0	0.00	1	37.70	37.70	-1	1,047	-0.10%
2023/04/07	4	37.05	5	36.86	37.25	-1	953	-0.10%
2023/04/06	0	0.00	6	35.49	35.60	-6	825	-0.73%
2023/03/31	0	0.00	3	35.63	35.55	-3	821	-0.36%
2023/03/30	1	35.30	0	0.00	35.35	1	814	0.12%
2023/03/29	1	35.35	1	35.35	35.40	0	810	0.00%
2023/03/28	2	35.20	0	0.00	35.10	2	816	0.24%
2023/03/27	5	35.48	3	35.50	35.55	2	814	0.25%
2023/03/24	3	35.35	7	35.65	35.75	-4	822	-0.49%
2023/03/23	0	0.00	1	35.30	35.25	-1	800	-0.12%
2023/03/22	2	34.95	0	0.00	34.95	2	794	0.25%
2023/03/21	1	34.65	1.1	34.95	34.95	-0.1	790	-0.01%
2023/03/20	3	34.28	0	0.00	34.40	3	772	0.39%
2023/03/17	0	0.00	7	34.15	34.40	-7	774	-0.90%
2023/03/16	1	33.40	0	0.00	33.50	1	773	0.13%
2023/03/15	0	0.00	1	34.20	34.00	-1	782	-0.13%
2023/03/14	1	33.95	0	0.00	34.00	1	806	0.12%
2023/03/13	0	0.00	4	34.15	34.30	-4	813	-0.49%
2023/03/10	4.1	34.63	1	34.75	34.45	3.1	823	0.38%
2023/03/09	0	0.00	1	35.30	35.25	-1	829	-0.12%
2023/03/08	1	35.25	1	35.55	35.50	0	839	0.00%
2023/03/07	3.4	35.37	1	35.30	35.40	2.4	837	0.28%
2023/03/06	5	35.32	0	0.00	35.45	5	834	0.60%
2023/03/03	0	0.00	8	34.86	34.85	-8	838	-0.95%
2023/03/02	2	34.35	0	0.00	34.40	2	830	0.24%
2023/03/01	0	0.00	1	34.30	34.25	-1	836	-0.12%
2023/02/24	4	34.34	0	0.00	34.45	4	842	0.47%
2023/02/23	2	34.55	1	34.65	34.60	1	846	0.12%
2023/02/22	2	33.95	1	34.30	34.25	1	853	0.12%
2023/02/21	7.3	34.49	0	0.00	34.50	7.3	863	0.84%
2023/02/17	0	0.00	5	34.23	34.50	-5	892	-0.56%
2023/02/15	5	33.56	0	0.00	33.55	5	895	0.56%
2023/02/14	0	0.00	1	33.30	33.30	-1	906	-0.11%
2023/02/13	0	0.00	4	32.95	32.95	-4	923	-0.43%
2023/02/10	1	33.05	1	33.40	33.00	0	953	0.00%
2023/02/09	0	0.00	6	33.63	33.55	-6	997	-0.60%
2023/02/08	1	33.55	0	0.00	33.50	1	1,033	0.10%
2023/02/07	7	33.60	0	0.00	33.55	7	1,101	0.64%
2023/02/06	0	0.00	10	33.65	33.65	-10	1,292	-0.77%
2023/02/03	1	33.55	10	33.60	33.70	-9	1,346	-0.67%
2023/02/02	0	0.00	1	33.70	33.70	-1	1,338	-0.07%
2023/02/01	0	0.00	3	33.13	33.20	-3	1,324	-0.23%
2023/01/31	0	0.00	3	32.63	32.70	-3	1,311	-0.23%
2023/01/30	0	0.00	16	31.96	32.10	-16	1,302	-1.23%
2023/01/17	2	31.55	0	0.00	31.60	2	1,294	0.15%
2023/01/16	5	31.65	0	0.00	31.55	5	1,292	0.39%
2023/01/13	6	31.87	0	0.00	31.80	6	1,290	0.47%
2023/01/12	1	32.05	0	0.00	32.05	1	1,287	0.08%
2023/01/11	0	0.00	4	32.25	32.25	-4	1,285	-0.31%
2023/01/10	1	32.05	0	0.00	32.10	1	1,282	0.08%
2023/01/09	0	0.00	3	32.43	32.35	-3	1,278	-0.23%
2023/01/06	0	0.00	4	31.94	31.95	-4	1,273	-0.31%
2023/01/05	1	31.80	0	0.00	31.75	1	1,290	0.08%
2023/01/04	0	0.00	2	31.75	31.70	-2	1,294	-0.15%
2023/01/03	2	31.65	0	0.00	31.65	2	1,303	0.15%
2022/12/30	3	31.60	0	0.00	31.65	3	1,310	0.23%
2022/12/29	3	31.32	0	0.00	31.40	3	1,313	0.23%
2022/12/28	1	31.75	0	0.00	31.65	1	1,316	0.08%
2022/12/26	0	0.00	2	32.13	32.15	-2	1,313	-0.15%
2022/12/23	0	0.00	2	31.68	31.65	-2	1,315	-0.15%
2022/12/22	0	0.00	1	32.05	31.95	-1	1,330	-0.08%
2022/12/21	2	31.73	0	0.00	31.65	2	1,333	0.15%
2022/12/20	0	0.00	2	32.00	31.50	-2	1,335	-0.15%
2022/12/19	3	32.43	1	32.55	32.30	2	1,338	0.15%
2022/12/16	1	33.00	5	33.02	32.80	-4	1,331	-0.30%
2022/12/15	0	0.00	1	33.40	33.30	-1	1,318	-0.08%
2022/12/14	1	33.35	5	33.34	33.35	-4	1,316	-0.30%
2022/12/13	0	0.00	1	32.95	32.85	-1	1,308	-0.08%
2022/12/12	1	33.10	1	32.95	33.00	0	1,302	0.00%
2022/12/09	7	33.33	4	33.40	33.25	3	1,308	0.23%
2022/12/07	3.2	33.74	1	34.00	33.35	2.2	1,304	0.17%
2022/12/06	12	34.53	1	35.00	34.15	11	1,304	0.84%
2022/12/05	1	35.70	3	35.70	35.35	-2	1,281	-0.16%
2022/12/02	1	35.20	8	35.16	35.20	-7	1,274	-0.55%
2022/12/01	0	0.00	2	34.98	34.75	-2	1,254	-0.16%
2022/11/30	3	34.27	8	34.46	34.25	-5	1,244	-0.40%
2022/11/29	3	33.67	1	33.95	34.00	2	1,235	0.16%
2022/11/28	0	0.00	1	34.05	33.90	-1	1,233	-0.08%
2022/11/25	1	34.00	1	34.40	34.05	0	1,233	0.00%
2022/11/24	0	0.00	1	33.70	33.95	-1	1,228	-0.08%
2022/11/23	3	34.02	0	0.00	33.80	3	1,226	0.24%
2022/11/22	5	33.82	0	0.00	33.95	5	1,222	0.41%
2022/11/21	1	34.20	0	0.00	34.15	1	1,220	0.08%
2022/11/18	1	34.40	0	0.00	34.25	1	1,209	0.08%
2022/11/16	0	0.00	7	34.34	34.35	-7	1,184	-0.59%
2022/11/15	1	33.85	1	34.25	34.10	0	1,155	0.00%
2022/11/14	0	0.00	6	33.94	33.85	-6	1,153	-0.52%
2022/11/11	14	33.79	1	33.95	33.65	13	1,144	1.14%
2022/11/10	1	33.70	10	33.78	33.75	-9	1,131	-0.80%
2022/11/09	4	33.76	0	0.00	33.70	4	1,136	0.35%
2022/11/08	0	0.00	1	33.45	33.50	-1	1,149	-0.09%
2022/11/04	0	0.00	7	33.40	33.40	-7	1,093	-0.64%
2022/11/03	1	33.15	0	0.00	33.40	1	1,062	0.09%
2022/11/02	6	33.50	1	31.55	33.05	5	1,017	0.49%
2022/11/01	1	30.25	10	31.60	31.60	-9	851	-1.06%
2022/10/27	0	0.00	1	27.85	28.35	-1	841	-0.12%
2022/10/26	1	28.10	0	0.00	27.70	1	846	0.12%
2022/10/20	3	28.18	0	0.00	28.50	3	850	0.35%
2022/10/19	0	0.00	2	28.75	28.75	-2	851	-0.24%
2022/10/18	2	28.58	0	0.00	28.75	2	850	0.24%
2022/10/14	0	0.00	1	28.55	28.55	-1	855	-0.12%
2022/10/13	1.2	27.47	0	0.00	27.40	1.2	858	0.14%
2022/10/11	1	29.30	0	0.00	29.00	1	840	0.12%
2022/10/07	0.2	30.20	0	0.00	30.20	0.2	837	0.02%
2022/10/04	3	29.62	0	0.00	29.60	3	839	0.36%
2022/09/29	2	29.03	0	0.00	28.75	2	857	0.23%
2022/09/26	1	29.60	0	0.00	29.50	1	838	0.12%
2022/09/20	0	0.00	1	31.40	31.40	-1	852	-0.12%
2022/09/19	1	31.35	0	0.00	31.20	1	855	0.12%
2022/09/15	0	0.00	1	32.00	31.95	-1	860	-0.12%
2022/09/14	1	31.95	1	32.15	32.00	0	873	0.00%
2022/09/13	0	0.00	1	32.55	32.60	-1	886	-0.11%
2022/09/12	2	31.95	1	32.00	32.00	1	890	0.11%
2022/09/08	0	0.00	1	31.80	32.10	-1	897	-0.11%
2022/09/07	0	0.00	1	31.35	31.35	-1	901	-0.11%
2022/09/06	0.2	31.55	0	0.00	31.45	0.2	905	0.02%
2022/08/31	0	0.00	3	32.53	32.75	-3	889	-0.34%
2022/08/26	1	32.20	0	0.00	32.15	1	870	0.11%
2022/08/25	0	0.00	1	31.90	31.90	-1	879	-0.11%
2022/08/24	1	31.75	1	31.45	31.50	0	894	0.00%
2022/08/23	0	0.00	1	31.70	31.45	-1	898	-0.11%
2022/08/22	1	31.95	1	32.20	31.85	0	906	0.00%
2022/08/19	0	0.00	5	32.24	32.30	-5	901	-0.55%
2022/08/18	1	31.85	4	31.74	31.70	-3	887	-0.34%
2022/08/17	2.1	31.72	0	0.00	31.70	2.1	887	0.23%
2022/08/16	0	0.00	1	32.10	32.05	-1	872	-0.11%
2022/08/15	0	0.00	3	31.47	31.70	-3	850	-0.35%
2022/08/12	0	0.00	3	30.60	30.75	-3	817	-0.37%
2022/08/11	0	0.00	1	30.55	30.55	-1	806	-0.12%
2022/08/10	1	29.95	0	0.00	29.90	1	799	0.13%
2022/08/05	0	0.00	1	32.05	31.90	-1	764	-0.13%
2022/08/04	4	31.50	0	0.00	31.40	4	769	0.52%
2022/08/03	0	0.00	3	31.62	31.60	-3	760	-0.39%
2022/07/19	0	0.00	3	32.50	32.45	-3	887	-0.34%
2022/07/15	0	0.00	1	32.05	32.05	-1	884	-0.11%
2022/07/12	2	30.25	0	0.00	30.00	2	880	0.23%
2022/07/08	1	31.50	0	0.00	31.40	1	887	0.11%
2022/07/07	3	31.03	1	31.15	31.00	2	899	0.22%
2022/07/01	3	30.22	1	30.10	30.00	2	941	0.21%
2022/06/30	3	31.68	0	0.00	31.65	3	920	0.33%
2022/06/24	0	0.00	1	33.00	33.00	-1	934	-0.11%
2022/06/23	0	0.00	1	32.95	32.20	-1	939	-0.11%
2022/06/22	3	32.17	0	0.00	32.10	3	929	0.32%
2022/06/21	6	32.84	0	0.00	33.40	6	921	0.65%
2022/06/20	3	32.70	0	0.00	32.55	3	919	0.33%
2022/06/17	1	33.85	0	0.00	33.80	1	899	0.11%
2022/06/16	2	34.93	0	0.00	34.30	2	896	0.22%
2022/06/15	0	0.00	1	35.30	35.15	-1	893	-0.11%
2022/06/14	5	35.01	0	0.00	35.00	5	898	0.56%
2022/06/10	0	36.10	0	0.00	36.20	0	912	0.00%
2022/06/06	1	36.70	0	0.00	36.80	1	938	0.11%
2022/06/02	1	37.50	3	37.73	37.20	-2	962	-0.21%
2022/06/01	0	0.00	1	37.40	37.05	-1	970	-0.10%
2022/05/31	0	0.00	1	36.75	36.60	-1	967	-0.10%
2022/05/27	1	36.50	0	0.00	36.45	1	979	0.10%
2022/05/26	0	0.00	0	36.75	36.50	0	995	0.00%
2022/05/24	0	0.00	1	36.30	36.05	-1	1,058	-0.09%
2022/05/20	1	36.20	0	0.00	36.30	1	1,206	0.08%
2022/05/16	0	0.00	1	35.90	35.75	-1	1,351	-0.07%
2022/05/12	1	33.85	0	0.00	33.85	1	1,342	0.07%
2022/05/11	2	34.68	0	0.00	34.60	2	1,320	0.15%
2022/05/10	0	0.00	1	35.40	35.25	-1	1,316	-0.08%
2022/05/09	6	36.23	0	0.00	35.40	6	1,311	0.46%
2022/05/06	1	37.65	0	0.00	37.65	1	1,275	0.08%
2022/05/04	5	38.05	0	0.00	37.95	5	1,266	0.39%
2022/04/28	5	38.80	0	0.00	38.60	5	1,249	0.40%
2022/04/27	0	0.00	8	38.57	38.60	-8	1,240	-0.64%
2022/04/26	0	39.40	0	0.00	39.35	0	1,233	0.00%
2022/04/25	0.1	39.20	0	0.00	39.25	0.1	1,240	0.01%
2022/04/20	0	0.00	1	40.35	40.35	-1	1,251	-0.08%
2022/04/15	0	0.00	1	40.15	40.05	-1	1,291	-0.08%
2022/04/14	1	40.55	0	0.00	40.50	1	1,316	0.08%
2022/04/13	8	40.52	4	40.70	40.95	4	1,318	0.30%
2022/04/12	6	39.39	0	0.00	39.40	6	1,319	0.45%
2022/04/11	1	39.85	0	0.00	39.70	1	1,327	0.08%
2022/04/08	0	0.00	1	40.95	40.80	-1	1,313	-0.08%
2022/04/07	1	40.90	0	0.00	40.75	1	1,314	0.08%
2022/04/06	0	0.00	1	41.80	41.70	-1	1,304	-0.08%
2022/04/01	2	41.90	0	0.00	42.00	2	1,312	0.15%
2022/03/30	1	42.40	0	0.00	42.45	1	1,382	0.07%
2022/03/28	1	42.35	0	0.00	42.55	1	1,386	0.07%
2022/03/25	1	42.95	0	0.00	42.90	1	1,385	0.07%
2022/03/24	0.3	43.30	0	0.00	43.10	0.3	1,391	0.02%
2022/03/23	0	0.00	2	43.40	43.40	-2	1,393	-0.14%
2022/03/21	2	42.80	5	42.75	42.75	-3	1,392	-0.22%
2022/03/18	0	0.00	1.3	42.30	42.65	-1.3	1,402	-0.09%
2022/03/17	1	42.10	0	0.00	42.25	1	1,409	0.07%
2022/03/16	11.1	41.31	0	0.00	41.25	11.1	1,411	0.79%
2022/03/14	0	0.00	1	42.15	42.35	-1	1,458	-0.07%
2022/03/11	1	42.15	0	0.00	42.10	1	1,469	0.07%
2022/03/10	0	0.00	1	42.45	42.35	-1	1,475	-0.07%
2022/03/09	6	41.77	0	0.00	41.85	6	1,474	0.41%
2022/03/08	2	41.40	0	0.00	41.35	2	1,486	0.13%
2022/03/07	7	42.77	1	42.65	42.65	6	1,469	0.41%
2022/03/04	1	44.35	1	44.15	44.15	0	1,471	0.00%
2022/03/01	5	44.94	0	0.00	44.90	5	1,509	0.33%
2022/02/25	0.2	44.85	0	0.00	44.70	0.2	1,504	0.01%
2022/02/24	0	0.00	11	44.15	44.10	-11	1,501	-0.73%
2022/02/23	1	45.05	2	44.90	44.95	-1	1,485	-0.07%
2022/02/22	1	44.85	1	45.00	44.90	0	1,495	0.00%
2022/02/21	0	0.00	2	44.40	44.60	-2	1,433	-0.14%
2022/02/18	1	44.05	3	44.20	44.40	-2	1,465	-0.14%
2022/02/17	0	0.00	34	43.82	43.80	-34	1,676	-2.03%
2022/02/16	11	42.29	0	0.00	42.10	11	1,698	0.65%
2022/02/15	5	42.05	0	0.00	41.85	5	1,731	0.29%
2022/02/14	2	42.13	0	0.00	41.95	2	1,751	0.11%
2022/02/11	1	43.05	0	0.00	43.05	1	1,778	0.06%
2022/02/10	0	0.00	1	43.65	43.30	-1	1,807	-0.06%
2022/02/07	0	0.00	2	42.90	42.85	-2	1,856	-0.11%
2022/01/25	1	41.60	0	0.00	41.60	1	1,960	0.05%
2022/01/24	5	42.20	0	0.00	42.25	5	1,978	0.25%
2022/01/21	1	42.60	0	0.00	42.55	1	1,980	0.05%
2022/01/19	0	0.00	1	43.40	43.30	-1	2,000	-0.05%
2022/01/17	1	42.50	0	0.00	43.20	1	1,996	0.05%
2022/01/14	1	42.40	5	42.88	42.65	-4	1,991	-0.20%
2022/01/13	1	43.05	0	0.00	43.05	1	1,984	0.05%
2022/01/07	1	43.60	0	0.00	43.50	1	1,951	0.05%
2022/01/06	4	44.30	0	0.00	44.25	4	1,934	0.21%
2022/01/05	2	44.58	0	0.00	44.65	2	1,930	0.10%
2022/01/04	0	0.00	2	45.28	45.15	-2	1,917	-0.10%
2022/01/03	1	45.25	2	45.10	45.05	-1	1,912	-0.05%
2021/12/30	0	0.00	1	45.35	45.40	-1	1,914	-0.05%
2021/12/29	3	45.23	0	0.00	45.25	3	1,916	0.16%
2021/12/27	0	0.00	1	45.70	45.60	-1	1,941	-0.05%
2021/12/24	0	0.00	2	45.20	45.25	-2	1,963	-0.10%
2021/12/23	0	0.00	1	44.65	44.60	-1	1,925	-0.05%
2021/12/20	1	43.95	0	0.00	44.00	1	1,983	0.05%
2021/12/16	0	0.00	1	44.65	44.25	-1	1,983	-0.05%
2021/12/15	0	0.00	1	44.40	44.15	-1	1,987	-0.05%
2021/12/13	1	44.55	0	0.00	44.40	1	1,985	0.05%
2021/12/10	2	44.80	0	0.00	44.70	2	1,982	0.10%
2021/12/09	2	45.25	0	0.00	45.25	2	1,982	0.10%
2021/12/08	0	0.00	2	45.75	45.95	-2	1,970	-0.10%
2021/12/07	1	44.90	0	0.00	44.90	1	1,999	0.05%
2021/12/02	9	44.54	0	0.00	44.60	9	2,000	0.45%
2021/12/01	2	44.80	7	45.21	45.20	-5	1,995	-0.25%
2021/11/30	0	0.00	1	45.10	44.55	-1	1,997	-0.05%
2021/11/29	0	0.00	11	44.25	44.30	-11	1,992	-0.55%
2021/11/26	2	45.05	3.1	44.51	44.45	-1.1	1,972	-0.05%
2021/11/25	7	45.57	0.1	45.94	45.50	6.9	1,953	0.35%
2021/11/24	4	45.86	0	0.00	45.85	4	1,949	0.21%
2021/11/22	0.2	46.70	1	46.60	46.65	-0.9	1,944	-0.04%
2021/11/18	5	46.60	5	46.80	46.40	0	1,899	0.00%
2021/11/17	5	46.60	5	46.80	46.90	0	1,877	0.00%
2021/11/16	1	47.15	14	47.57	47.15	-13	1,842	-0.71%
2021/11/15	5	46.40	15	45.38	46.50	-10	1,600	-0.62%
2021/11/12	0	0.00	8	44.34	44.30	-8	1,540	-0.52%
2021/11/10	4	44.01	1	44.10	44.00	3	1,574	0.19%
2021/11/08	0	0.00	10	44.05	44.10	-10	1,610	-0.62%
2021/11/04	0	0.00	10	43.95	43.95	-10	1,698	-0.59%
2021/11/03	4	43.13	0	0.00	43.30	4	1,714	0.23%
2021/11/02	1	43.50	0	0.00	42.65	1	1,793	0.06%
2021/11/01	0	0.00	3	42.60	42.90	-3	1,853	-0.16%
2021/10/27	0	0.00	1	41.60	41.60	-1	1,899	-0.05%
2021/10/26	0	0.00	0	40.95	40.80	0	1,902	0.00%
2021/10/25	1	40.75	0	0.00	40.75	1	1,914	0.05%
2021/10/22	0	0.00	2	40.33	40.60	-2	1,946	-0.10%
2021/10/21	0	0.00	1	40.60	40.15	-1	1,970	-0.05%
2021/10/14	7	39.11	7	38.74	39.10	0	2,155	0.00%
2021/10/08	2	40.30	2	40.38	40.20	0	2,231	0.00%
2021/10/07	0	0.00	1	39.60	39.65	-1	2,299	-0.04%
2021/10/05	6	38.73	0	0.00	39.30	6	2,620	0.23%
2021/10/04	2	39.05	0	0.00	38.80	2	2,663	0.08%
2021/10/01	6	39.72	0	0.00	39.75	6	2,695	0.22%
2021/09/30	1	40.90	0	0.00	40.95	1	2,690	0.04%
2021/09/29	1	41.15	0	0.00	41.15	1	2,703	0.04%
2021/09/28	7	41.58	0	0.00	42.00	7	2,742	0.26%
2021/09/27	5	42.70	0	0.00	42.85	5	2,740	0.18%
2021/09/23	1	42.65	0	0.00	42.85	1	2,789	0.04%
2021/09/17	5	42.55	5	42.90	43.00	0	2,864	0.00%
2021/09/13	1	42.65	0	0.00	42.65	1	3,397	0.03%
2021/09/10	0	0.00	5	43.20	42.55	-5	3,453	-0.14%
2021/09/09	4	41.13	0	0.00	41.20	4	3,464	0.12%
2021/09/08	1	40.80	0	0.00	40.85	1	3,519	0.03%
2021/09/06	0	0.00	2	42.00	41.75	-2	3,609	-0.06%
2021/09/03	0	0.00	3	42.30	42.30	-3	3,652	-0.08%
2021/09/01	0	0.00	1	42.30	42.50	-1	3,688	-0.03%
2021/08/27	5	41.60	6	41.45	41.45	-1	3,725	-0.03%
2021/08/26	0	0.00	1	41.60	41.55	-1	3,744	-0.03%
2021/08/25	10	41.50	2	41.58	41.60	8	3,772	0.21%
2021/08/24	15	41.03	0	0.00	41.00	15	3,815	0.39%
2021/08/23	10	41.00	0	0.00	41.60	10	3,820	0.26%
2021/08/20	2	40.60	0	0.00	40.55	2	3,828	0.05%
2021/08/19	1	40.90	0	0.00	40.80	1	3,831	0.03%
2021/08/18	0	0.00	1	41.90	42.20	-1	3,841	-0.03%
2021/08/17	0	0.00	2	41.15	40.60	-2	3,882	-0.05%
2021/08/16	4	41.04	1	41.60	41.60	3	3,910	0.08%
2021/08/13	4	42.66	0	0.00	41.95	4	3,894	0.10%
2021/08/11	29	46.85	1	46.45	46.75	28	4,172	0.67%
2021/08/09	1.4	48.38	0	0.00	48.15	1.4	4,196	0.03%
2021/08/06	5	48.70	8	49.01	49.30	-3	4,195	-0.07%
2021/08/05	0	0.00	3	49.25	49.55	-3	4,156	-0.07%
2021/08/04	0	0.00	1	48.45	48.35	-1	4,121	-0.02%
2021/08/03	0	0.00	2	48.28	48.30	-2	4,189	-0.05%
2021/08/02	0	0.00	2	47.98	48.30	-2	4,211	-0.05%
2021/07/30	2	47.58	0	0.00	47.35	2	4,214	0.05%
2021/07/28	3	46.25	13	46.78	47.50	-10	4,284	-0.23%
2021/07/27	0	0.00	10	47.45	47.40	-10	4,389	-0.23%
2021/07/26	0	0.00	1	47.95	47.90	-1	4,476	-0.02%
2021/07/23	3	47.23	0	0.00	47.30	3	4,597	0.07%
2021/07/22	5	46.90	1	47.10	47.10	4	4,676	0.09%
2021/07/21	1	46.00	0	0.00	46.25	1	4,687	0.02%
2021/07/20	5	46.45	0	0.00	46.65	5	4,682	0.11%
2021/07/19	4	47.69	0	0.00	47.60	4	4,685	0.09%
2021/07/16	0	0.00	0.1	48.50	48.40	-0.1	4,759	0.00%
2021/07/15	1	48.25	0	0.00	48.25	1	4,889	0.02%
2021/07/14	0	0.00	5	49.05	48.20	-5	4,920	-0.10%
2021/07/13	9	50.48	10	48.95	49.05	-1	4,891	-0.02%
2021/07/09	6	48.22	4	48.63	48.45	2	4,617	0.04%
2021/07/07	1	48.20	5	48.10	47.65	-4	4,704	-0.09%
2021/07/05	5	48.40	1	48.40	48.40	4	5,033	0.08%
2021/07/02	0	0.00	11	47.52	47.30	-11	5,123	-0.21%
2021/06/29	5	48.00	0	0.00	47.55	5	5,173	0.10%
2021/06/28	1	47.55	1.1	48.09	48.00	-0.1	5,210	0.00%
2021/06/25	1	47.85	0	0.00	47.55	1	5,209	0.02%
2021/06/24	0	0.00	2	48.15	48.15	-2	5,229	-0.04%
2021/06/23	15	47.98	15	48.17	48.40	0	5,236	0.00%
2021/06/22	5.1	48.52	9	48.78	47.65	-3.9	5,254	-0.07%
2021/06/21	0	0.00	3	46.07	46.05	-3	5,322	-0.06%
2021/06/18	0	0.00	2	46.45	46.60	-2	5,441	-0.04%
2021/06/17	5	45.80	2	45.83	46.05	3	5,455	0.05%
2021/06/16	2	45.40	2	45.20	45.20	0	5,456	0.00%
2021/06/15	4	45.73	2	45.70	45.85	2	5,487	0.04%
2021/06/11	0	0.00	6	45.13	45.15	-6	5,528	-0.11%
2021/06/10	0	0.00	1	44.95	44.80	-1	5,529	-0.02%
2021/06/08	0	0.00	1	44.30	44.20	-1	5,652	-0.02%
2021/06/07	2	43.45	0	0.00	43.70	2	5,700	0.04%
2021/06/04	5	44.15	0	0.00	44.10	5	5,743	0.09%
2021/06/02	1	44.30	0	0.00	44.65	1	5,812	0.02%
2021/06/01	1	45.10	1	45.35	45.15	0	5,826	0.00%
2021/05/31	1	44.40	1	44.50	44.40	0	5,866	0.00%
2021/05/28	10	44.33	2	44.33	44.40	8	5,942	0.13%
2021/05/27	1	43.50	0	0.00	44.00	1	6,162	0.02%
2021/05/26	1	43.80	0	0.00	43.90	1	6,521	0.02%
2021/05/25	3	44.22	0	0.00	44.10	3	6,577	0.05%
2021/05/24	1	43.10	0	0.00	43.50	1	6,656	0.02%
2021/05/20	18	44.79	9	43.84	43.40	9	6,861	0.13%
2021/05/19	2	43.10	0	0.00	43.35	2	6,619	0.03%
2021/05/18	0	0.00	3	41.13	42.10	-3	6,594	-0.05%
2021/05/17	0	0.00	2	39.65	38.95	-2	6,581	-0.03%
2021/05/12	4	41.59	0	0.00	40.50	4	6,468	0.06%
2021/05/11	3	43.53	0	0.00	43.15	3	6,383	0.05%
2021/05/07	0	0.00	1	46.10	46.25	-1	6,321	-0.02%
2021/05/06	2	45.08	0	0.00	45.00	2	6,318	0.03%
2021/05/05	4	45.61	1	45.55	45.25	3	6,321	0.05%
2021/05/04	8	46.05	0	0.00	45.65	8	6,305	0.13%
2021/05/03	5	48.46	0	0.00	47.90	5	6,201	0.08%
2021/04/29	4	50.53	1	49.90	49.70	3	6,115	0.05%
2021/04/28	5	50.80	3	51.07	51.10	2	6,010	0.03%
2021/04/27	2	49.85	0	0.00	49.70	2	6,008	0.03%
2021/04/26	2	50.20	7	50.20	50.20	-5	6,016	-0.08%
2021/04/23	0	0.00	3	50.12	49.95	-3	6,022	-0.05%
2021/04/22	11	50.29	7	50.67	49.45	4	6,073	0.07%
2021/04/21	3	52.37	2	52.30	51.60	1	6,049	0.02%
2021/04/20	0	0.00	2	51.30	51.40	-2	5,941	-0.03%
2021/04/19	4	50.33	1	50.30	50.40	3	5,948	0.05%
2021/04/16	0	0.00	7	50.02	50.00	-7	5,981	-0.12%
2021/04/15	4	49.71	9.6	49.70	49.70	-5.6	5,993	-0.09%
2021/04/14	7	49.41	14	49.39	49.30	-7	6,013	-0.12%
2021/04/13	5	51.36	9	51.77	50.40	-4	5,978	-0.07%
2021/04/12	7	52.90	2	53.50	51.90	5	5,958	0.08%
2021/04/09	18	53.15	12	53.31	53.10	6	5,898	0.10%
2021/04/08	11	51.61	2	51.70	51.90	9	5,649	0.16%
2021/04/07	1	50.20	0	0.00	50.20	1	5,523	0.02%
2021/04/06	0	0.00	7	49.29	49.35	-7	5,523	-0.13%
2021/04/01	1	49.20	0	0.00	49.25	1	5,532	0.02%
2021/03/29	0	0.00	0.1	49.23	49.25	-0.1	5,489	0.00%
2021/03/26	0	0.00	2	49.40	49.35	-2	5,473	-0.04%
2021/03/25	11	48.81	3	48.95	48.75	8	5,488	0.15%
2021/03/24	24	51.60	32.4	51.23	50.10	-8.4	5,418	-0.15%
2021/03/23	12	50.03	6	49.49	50.10	6	5,105	0.12%
2021/03/22	0	0.00	2	49.10	48.80	-2	4,990	-0.04%
2021/03/19	0	0.00	2.1	48.00	48.20	-2.1	5,002	-0.04%
2021/03/18	2	48.40	0	0.00	48.45	2	5,019	0.04%
2021/03/17	1	48.55	0	0.00	48.10	1	5,086	0.02%
2021/03/16	2	47.35	4	48.13	47.45	-2	5,151	-0.04%
2021/03/15	3	47.83	0	0.00	47.90	3	5,377	0.06%
2021/03/12	4	47.09	3	47.23	47.10	1	5,348	0.02%
2021/03/11	1	46.65	1	46.75	46.75	0	5,456	0.00%
2021/03/09	1	45.60	3	46.18	46.20	-2	5,507	-0.04%
2021/03/08	3	46.27	6	46.20	46.05	-3	5,647	-0.05%
2021/03/05	0	0.00	4	46.15	46.10	-4	5,728	-0.07%
2021/03/04	0	0.00	4	46.58	46.60	-4	5,879	-0.07%
2021/03/03	3	45.88	2	46.25	46.30	1	5,918	0.02%
2021/03/02	2	47.20	2	46.93	46.10	0	5,904	0.00%
2021/02/26	7	45.76	2	46.70	46.20	5	5,786	0.09%
2021/02/24	1	45.05	7	45.97	45.35	-6	5,603	-0.11%
2021/02/23	0	0.00	3	45.57	45.30	-3	5,524	-0.05%
2021/02/22	3	44.70	12	44.76	44.80	-9	5,452	-0.17%
2021/02/19	4	44.18	0	0.00	44.20	4	5,366	0.07%
2021/02/18	0	0.00	12	43.59	43.80	-12	5,408	-0.22%
2021/02/04	0	0.00	15	42.25	42.25	-15	5,677	-0.26%
2021/02/03	17	42.47	0	0.00	42.40	17	5,774	0.29%
2021/01/27	10	42.55	4	42.96	42.50	6	6,236	0.10%
2021/01/26	1	41.85	0	0.00	41.80	1	6,609	0.02%
2021/01/22	0	0.00	5	41.50	41.80	-5	6,615	-0.08%
2021/01/20	6	41.98	0	0.00	41.65	6	6,698	0.09%
2021/01/19	4	43.35	1	43.70	43.45	3	6,623	0.05%
2021/01/18	1	42.75	0	0.00	42.85	1	6,626	0.02%
2021/01/15	2	44.13	10	43.35	43.30	-8	6,674	-0.12%
2021/01/14	0	0.00	2.3	44.11	44.50	-2.3	6,626	-0.03%
2021/01/11	10	44.30	0	0.00	44.30	10	6,566	0.15%
2021/01/06	6	43.83	8	43.71	43.40	-2	6,616	-0.03%
2021/01/05	2	43.90	10	43.89	44.15	-8	6,611	-0.12%
2020/12/29	1	43.10	3	43.10	43.05	-2	6,593	-0.03%
2020/12/28	0	0.00	12	43.58	43.60	-12	6,551	-0.18%
2020/12/23	0	0.00	39	42.90	43.00	-39	6,524	-0.60%
2020/12/22	2	43.58	48	42.98	42.90	-46	6,618	-0.70%
2020/12/21	31	43.50	0	0.00	43.70	31	6,677	0.46%
2020/12/16	5	44.95	5	45.00	44.80	0	6,606	0.00%
2020/12/15	6	44.64	7	44.44	43.85	-1	6,726	-0.01%
2020/12/14	10	44.81	1	45.45	45.35	9	6,671	0.13%
2020/12/10	51	45.90	0	0.00	45.85	51	6,549	0.78%
2020/12/09	3	46.00	5	46.24	46.55	-2	6,431	-0.03%
2020/12/07	1	45.25	2	45.68	45.25	-1	6,283	-0.02%
2020/12/04	6	45.05	3	45.15	45.20	3	6,218	0.05%
2020/12/03	0	0.00	4	45.15	45.05	-4	6,188	-0.06%
2020/12/02	5	46.24	5	45.55	45.55	0	6,174	0.00%
2020/12/01	4	45.21	2	45.25	45.60	2	6,077	0.03%
2020/11/27	3	44.50	0	0.00	44.55	3	6,023	0.05%
2020/11/25	0	0.00	25	44.57	43.70	-25	6,044	-0.41%
2020/11/24	5	44.80	10	44.68	44.45	-5	6,024	-0.08%
2020/11/23	0	0.00	2	44.33	44.35	-2	5,947	-0.03%
2020/11/19	6	43.79	0	0.00	43.85	6	6,026	0.10%
2020/11/17	0	0.00	27	43.52	43.40	-27	6,470	-0.42%
2020/11/16	50	44.28	0	0.00	43.85	50	6,809	0.73%
2020/11/13	0	0.00	5	42.70	43.20	-5	7,000	-0.07%
2020/11/10	5	42.90	2	42.48	42.40	3	8,790	0.03%
2020/11/09	1	42.40	0	0.00	42.15	1	8,928	0.01%
2020/11/06	5	41.78	0	0.00	41.75	5	8,994	0.06%
2020/11/04	1	41.25	2	41.03	41.00	-1	8,951	-0.01%
2020/11/03	3	41.37	42	41.20	41.10	-39	8,923	-0.44%
2020/11/02	28	39.43	0	0.00	39.60	28	8,564	0.33%
2020/10/28	1	40.30	0	0.00	39.80	1	8,670	0.01%
2020/10/26	0	0.00	17	41.55	41.60	-17	8,638	-0.20%
2020/10/22	18	41.78	14	42.02	41.45	4	8,666	0.05%
2020/10/21	10	41.65	4	41.75	41.85	6	8,717	0.07%
2020/10/20	10	41.20	0	0.00	41.25	10	8,842	0.11%
2020/10/19	16	41.55	3	41.30	41.35	13	9,033	0.14%
2020/10/16	0	0.00	10	40.60	40.65	-10	9,143	-0.11%
2020/10/15	16	41.52	15	41.66	41.50	1	9,288	0.01%
2020/10/14	0	0.00	1	40.65	40.65	-1	9,290	-0.01%
2020/10/12	0	0.00	1	40.90	40.85	-1	9,806	-0.01%
2020/10/08	0	0.00	43	40.98	40.95	-43	9,977	-0.43%
2020/10/07	1	39.95	0.1	40.55	40.50	0.9	10,162	0.01%
2020/10/06	3	40.40	3	40.15	40.20	0	10,697	0.00%
2020/10/05	0	0.00	5	39.70	39.65	-5	10,871	-0.05%
2020/09/30	1	38.70	0	0.00	39.20	1	11,182	0.01%
2020/09/29	2	39.20	0	0.00	38.95	2	11,398	0.02%
2020/09/25	17	38.65	5	37.75	38.05	12	12,069	0.10%
2020/09/24	11	40.81	0	0.00	39.75	11	12,326	0.09%
2020/09/23	32	41.66	4	41.60	41.50	28	12,635	0.22%
2020/09/18	0	0.00	53	43.78	43.60	-53	12,859	-0.41%
2020/09/15	1	41.90	0.1	41.95	41.85	0.9	12,858	0.01%
2020/09/11	4	41.85	0	0.00	41.30	4	12,902	0.03%
2020/09/10	0	0.00	6	43.27	42.25	-6	12,834	-0.05%
2020/09/09	0	0.00	2	42.00	42.20	-2	12,751	-0.02%
2020/09/08	2	43.08	0	0.00	43.05	2	12,663	0.02%
2020/09/04	1	44.10	17	44.87	44.45	-16	12,725	-0.13%
2020/09/03	0	0.00	2	45.10	45.15	-2	12,660	-0.02%
2020/09/02	15	44.50	20	44.60	44.60	-5	12,555	-0.04%
2020/08/31	71	43.95	4	43.60	43.55	67	12,403	0.54%
2020/08/28	4	43.16	0	0.00	43.50	4	12,488	0.03%
2020/08/27	2	43.20	12	43.39	43.20	-10	12,500	-0.08%
2020/08/26	1	44.20	0	0.00	44.10	1	12,464	0.01%
2020/08/25	1	44.70	1	44.70	44.75	0	12,496	0.00%
2020/08/24	2	44.55	0	0.00	44.60	2	12,612	0.02%
2020/08/21	1	43.95	1	44.40	43.95	0	12,397	0.00%
2020/08/20	41	44.42	25	43.93	43.35	16	12,262	0.13%
2020/08/19	17	48.78	20	48.52	48.15	-3	11,877	-0.03%
2020/08/18	58	49.75	33	49.91	48.15	25	11,533	0.22%
2020/08/17	9	48.66	30	48.20	49.65	-21	10,644	-0.20%
2020/08/14	0	0.00	2	43.98	45.15	-2	9,929	-0.02%
2020/08/13	11	43.94	0	0.00	42.35	11	9,575	0.11%
2020/08/12	4	43.21	9	43.81	44.15	-5	9,310	-0.05%
2020/08/11	11	43.31	6	43.05	42.55	5	9,225	0.05%
2020/08/10	2	43.73	3	43.95	43.95	-1	9,200	-0.01%
2020/08/07	1	43.85	3	43.87	43.85	-2	9,266	-0.02%
2020/08/06	2	43.35	0	0.00	42.75	2	9,272	0.02%
2020/08/05	8	43.71	3	43.92	43.30	5	9,427	0.05%
2020/07/29	2	40.60	1	40.90	41.15	1	9,659	0.01%
2020/07/28	7	40.50	2	40.33	40.15	5	9,660	0.05%
2020/07/27	3	41.90	4	42.04	41.55	-1	9,672	-0.01%
2020/07/24	8	43.42	3	44.45	42.80	5	9,622	0.05%
2020/07/23	3	44.68	2	44.93	45.00	1	9,561	0.01%
2020/07/22	1	45.20	3	45.28	45.40	-2	9,399	-0.02%
2020/07/21	3	45.52	2	45.85	45.25	1	9,255	0.01%
2020/07/20	3	45.55	4	45.48	45.30	-1	9,126	-0.01%
2020/07/17	10	45.67	9	46.33	45.25	1	9,072	0.01%
2020/07/16	9	45.78	7	45.58	45.75	2	8,704	0.02%
2020/07/15	9	45.96	19.6	45.66	45.00	-10.6	8,611	-0.12%
2020/07/14	3	45.60	0	0.00	45.10	3	8,533	0.04%
2020/07/13	4	45.33	9	46.36	46.35	-5	8,375	-0.06%
2020/07/10	4	43.28	6	43.58	43.00	-2	7,946	-0.03%
2020/07/09	7	45.11	31	44.84	44.50	-24	7,828	-0.31%
2020/07/08	0	0.00	10	45.36	45.45	-10	7,619	-0.13%
2020/07/07	4	43.94	10	43.84	44.10	-6	7,491	-0.08%
2020/07/06	51.5	43.05	72.2	44.30	45.00	-20.7	7,417	-0.28%
2020/07/03	2	42.75	28.4	42.71	43.00	-26.4	7,059	-0.37%
2020/07/02	2	41.50	41	41.36	41.90	-39	6,805	-0.57%
2020/07/01	0	0.00	3	40.00	39.80	-3	6,455	-0.05%
2020/06/30	5	39.10	3	38.95	38.80	2	6,322	0.03%
2020/06/29	2	38.10	0	0.00	38.05	2	6,286	0.03%
2020/06/24	1	39.00	2	38.88	39.15	-1	6,262	-0.02%
2020/06/23	0	0.00	3	38.62	38.80	-3	6,272	-0.05%
2020/06/22	4	38.65	2	38.65	38.45	2	6,299	0.03%
2020/06/18	0	0.00	0.5	38.10	38.05	-0.5	6,387	-0.01%
2020/06/17	1	38.00	2	37.85	37.85	-1	6,431	-0.02%
2020/06/16	0	0.00	0.1	37.70	37.70	-0.1	6,584	0.00%
2020/06/15	1	37.20	11	37.61	36.95	-10	6,711	-0.15%
2020/06/12	10	37.50	14	37.71	37.75	-4	6,765	-0.06%
2020/06/11	4	39.19	0	0.00	38.45	4	6,803	0.06%
2020/06/10	0	0.00	1	38.80	38.75	-1	6,737	-0.01%
2020/06/09	1	38.90	1	38.90	38.70	0	6,889	0.00%
2020/06/08	0	0.00	5	39.06	38.90	-5	6,944	-0.07%
2020/06/05	4	39.30	0	39.05	39.05	4	6,952	0.06%
2020/06/04	3	39.63	7	39.29	39.30	-4	7,013	-0.06%
2020/06/03	1	38.55	2	38.95	39.00	-1	6,890	-0.01%
2020/06/02	13	38.93	9	39.08	38.55	4	6,857	0.06%
2020/06/01	1	38.80	4	38.60	38.95	-3	6,885	-0.04%
2020/05/29	18	37.88	2	38.75	38.75	16	7,206	0.22%
2020/05/28	0	0.00	7	37.67	37.50	-7	7,077	-0.10%
2020/05/27	7	37.45	11	37.30	37.40	-4	7,029	-0.06%
2020/05/26	11	36.80	11	36.79	36.70	0	6,982	0.00%
2020/05/25	5	36.09	0	0.00	36.40	5	6,977	0.07%
2020/05/22	4	36.46	13	36.63	36.35	-9	6,976	-0.13%
2020/05/21	3	37.02	3.2	36.96	37.20	-0.2	6,966	0.00%
2020/05/20	8	36.49	6.1	36.56	36.60	1.9	6,948	0.03%
2020/05/19	1	36.95	7	37.01	36.85	-6	6,921	-0.09%
2020/05/18	6	36.70	24	36.71	36.45	-18	6,887	-0.26%
2020/05/15	16	37.86	1	38.05	37.60	15	6,813	0.22%
2020/05/14	7	38.17	15	38.21	37.65	-8	6,773	-0.12%
2020/05/13	7	39.06	17	39.01	39.05	-10	6,663	-0.15%
2020/05/12	26	40.15	4	39.86	39.70	22	6,607	0.33%
2020/05/11	55	40.55	20	40.74	41.10	35	6,463	0.54%
2020/05/08	0	0.00	4	38.84	38.80	-4	6,140	-0.07%
2020/05/07	1	38.35	2	38.90	38.85	-1	6,126	-0.02%
2020/05/06	1	38.75	2	38.70	38.35	-1	6,115	-0.02%
2020/05/05	9	39.27	9	39.38	38.80	0	6,120	0.00%
2020/05/04	3	39.00	0	0.00	39.00	3	6,133	0.05%
2020/04/30	1	39.40	25	39.70	40.00	-24	6,145	-0.39%
2020/04/29	0	0.00	6	38.95	38.90	-6	6,134	-0.10%
2020/04/28	6	38.95	29	38.68	38.65	-23	6,167	-0.37%
2020/04/27	10	39.20	0	0.00	39.35	10	6,181	0.16%
2020/04/24	5	39.40	0	0.00	39.05	5	6,160	0.08%
2020/04/23	2	39.45	0	0.00	39.20	2	6,150	0.03%
2020/04/22	21	38.97	52	37.73	39.35	-31	6,099	-0.51%
2020/04/21	15	38.75	0	0.00	38.15	15	6,082	0.25%
2020/04/20	76	39.90	3	39.60	39.60	73	6,081	1.20%
2020/04/17	3	40.25	53	40.18	39.45	-50	6,056	-0.83%
2020/04/16	12	39.81	7	40.00	40.00	5	5,942	0.08%
2020/04/15	82	40.33	42	40.03	39.90	40	5,908	0.68%
2020/04/14	1	40.10	1	39.90	39.80	0	5,819	0.00%
2020/04/13	18	39.79	0	0.00	39.60	18	5,773	0.31%
2020/04/10	1	39.15	0	0.00	39.00	1	5,704	0.02%
2020/04/09	8	38.89	1	38.55	38.60	7	5,704	0.12%
2020/04/08	2	36.98	11	36.49	37.60	-9	5,578	-0.16%
2020/04/07	19	36.23	3	35.65	36.60	16	5,546	0.29%
2020/04/06	2	34.30	3	34.50	34.50	-1	5,576	-0.02%
2020/04/01	13	33.63	0	0.00	33.70	13	5,534	0.23%
2020/03/31	11	33.66	1	33.00	33.10	10	5,529	0.18%
2020/03/30	2	33.10	14	32.68	33.20	-12	5,552	-0.22%
2020/03/27	6	33.02	8	33.26	32.50	-2	5,567	-0.04%
2020/03/26	2	31.40	12	32.33	32.90	-10	5,468	-0.18%
2020/03/25	10	31.43	0	0.00	31.60	10	5,359	0.19%
2020/03/24	1	28.15	10	28.40	29.00	-9	5,227	-0.17%
2020/03/23	0	0.00	10	27.00	26.40	-10	5,163	-0.19%
2020/03/20	16	29.44	6	30.11	28.00	10	5,115	0.20%
2020/03/19	7	28.48	3	28.20	27.45	4	4,974	0.08%
2020/03/18	6	31.02	1	31.10	30.40	5	4,854	0.10%
2020/03/17	0	0.00	5	30.00	30.50	-5	4,809	-0.10%
2020/03/16	6	32.97	0	0.00	31.55	6	4,763	0.13%
2020/03/13	15	32.22	1	33.15	33.15	14	4,720	0.30%
2020/03/12	5	36.18	0	0.00	35.40	5	4,616	0.11%
2020/03/11	2	38.95	0	0.00	38.30	2	4,541	0.04%
2020/03/10	8	38.35	7	38.87	39.50	1	4,507	0.02%
2020/03/09	1	39.10	4	40.50	39.10	-3	4,432	-0.07%
2020/03/06	3	41.15	0	0.00	41.05	3	4,384	0.07%
2020/03/05	1	41.45	1	41.65	41.70	0	4,371	0.00%
2020/03/04	15	41.69	2	41.88	41.50	13	4,306	0.30%
2020/03/03	0	0.00	6	40.02	40.40	-6	3,901	-0.15%
2020/03/02	3	35.80	2	35.90	36.75	1	3,833	0.03%
2020/02/27	11	36.47	0	0.00	36.00	11	3,885	0.28%
2020/02/26	5	37.85	0	0.00	37.60	5	3,880	0.13%
2020/02/25	0	0.00	3	38.33	38.40	-3	3,905	-0.08%
2020/02/24	1	38.05	0	0.00	38.25	1	3,975	0.03%
2020/02/18	2	38.93	0	0.00	38.95	2	4,387	0.05%
2020/02/17	2	39.23	0	0.00	39.20	2	4,805	0.04%
2020/02/14	0	0.00	1	39.40	39.60	-1	4,990	-0.02%
2020/02/12	3	39.40	4	39.40	39.65	-1	5,443	-0.02%
2020/02/11	0	0.00	2	38.93	38.70	-2	5,693	-0.04%
2020/02/10	0	0.00	1	38.20	38.00	-1	5,705	-0.02%
2020/02/07	0	0.00	2	38.45	38.30	-2	5,756	-0.03%
2020/02/06	0	0.00	3	38.88	39.10	-3	5,791	-0.05%
2020/02/05	0	0.00	3	38.27	37.95	-3	5,844	-0.05%
2020/02/04	0	0.00	10	37.52	37.90	-10	5,862	-0.17%
2020/02/03	2	35.15	14	34.67	36.15	-12	5,972	-0.20%
2020/01/31	2	38.53	16	37.86	37.65	-14	6,089	-0.23%
2020/01/30	5	38.87	0	0.00	38.70	5	6,083	0.08%
2020/01/20	0	0.00	1	43.05	43.00	-1	6,059	-0.02%
2020/01/17	0	0.00	1	43.15	42.90	-1	6,147	-0.02%
2020/01/15	2	43.05	1	43.00	43.05	1	6,650	0.02%
2020/01/14	1	42.10	0	0.00	43.30	1	6,726	0.01%
2020/01/13	0	0.00	2	42.70	42.65	-2	6,791	-0.03%
2020/01/10	0	0.00	3	41.70	41.55	-3	6,861	-0.04%
2020/01/07	1	41.80	0	0.00	41.80	1	7,462	0.01%
2020/01/06	6	42.58	2	42.30	42.30	4	7,520	0.05%
2020/01/03	5	43.69	8	43.25	43.25	-3	7,540	-0.04%
2020/01/02	3	43.80	13	44.02	43.95	-10	7,537	-0.13%
2019/12/31	0	0.00	2	43.80	43.90	-2	7,530	-0.03%
2019/12/30	2	43.83	1	43.55	43.80	1	7,526	0.01%
2019/12/27	1	42.50	0	0.00	42.40	1	7,456	0.01%
2019/12/26	2	42.50	0	0.00	42.45	2	7,499	0.03%
2019/12/25	1	43.15	2	43.45	43.40	-1	7,535	-0.01%
2019/12/24	2	43.00	0	0.00	43.00	2	7,682	0.03%
2019/12/23	0	0.00	2	42.25	42.20	-2	7,993	-0.03%
2019/12/19	0	0.00	5	42.00	42.15	-5	8,822	-0.06%
2019/12/18	5	42.35	0	0.00	42.05	5	9,315	0.05%
2019/12/17	14	42.47	8	42.39	42.50	6	9,478	0.06%
2019/12/13	0	0.00	4	41.89	41.85	-4	9,674	-0.04%
2019/12/12	8	42.35	8	42.29	42.20	0	9,738	0.00%
2019/12/11	0	0.00	3	42.20	42.45	-3	9,729	-0.03%
2019/12/10	0	0.00	1	41.80	41.90	-1	9,716	-0.01%
2019/12/09	1	42.10	0	0.00	42.05	1	9,701	0.01%
2019/12/02	5	42.57	5	42.49	42.10	0	9,907	0.00%
2019/11/29	1	43.10	0	0.00	43.10	1	9,912	0.01%
2019/11/27	1	44.00	0	0.00	44.00	1	10,066	0.01%
2019/11/26	5	44.01	5	43.82	43.80	0	10,142	0.00%
2019/11/25	0	0.00	0.2	43.70	43.70	-0.2	10,121	0.00%
2019/11/22	0	0.00	18	43.08	42.85	-18	10,146	-0.18%
2019/11/21	1	42.90	5	43.00	43.30	-4	10,169	-0.04%
2019/11/20	3	44.10	0	0.00	43.60	3	10,174	0.03%
2019/11/19	10	45.15	4	45.65	45.00	6	10,175	0.06%
2019/11/18	7	45.59	9	45.54	45.45	-2	10,285	-0.02%
2019/11/15	3	45.25	17	45.63	45.15	-14	10,529	-0.13%
2019/11/14	87	45.44	59	45.61	44.60	28	10,787	0.26%
2019/11/13	34	45.23	6	45.88	45.00	28	10,608	0.26%
2019/11/12	4	45.81	1	45.25	46.15	3	10,685	0.03%
2019/11/11	11	45.06	19	45.74	46.20	-8	10,689	-0.07%
2019/11/08	22	45.23	17	45.35	45.80	5	10,661	0.05%
2019/11/06	2	44.28	5	43.95	43.90	-3	10,756	-0.03%
2019/11/04	3	45.05	1	44.70	44.55	2	10,889	0.02%
2019/11/01	1	45.10	2	44.85	45.10	-1	10,937	-0.01%
2019/10/31	11	44.78	8	45.24	44.65	3	11,096	0.03%
2019/10/30	10	45.15	11	45.18	45.80	-1	11,260	-0.01%
2019/10/29	24	44.35	17	43.81	43.90	7	11,419	0.06%
2019/10/28	17	43.96	13	43.96	44.45	4	11,889	0.03%
2019/10/25	5	43.81	6	43.68	44.00	-1	12,331	-0.01%
2019/10/24	5	44.29	5	44.20	44.50	0	12,331	0.00%
2019/10/23	27	44.64	25	44.54	44.25	2	12,367	0.02%
2019/10/22	24	44.69	16	44.71	44.65	8	12,109	0.07%
2019/10/21	8	44.82	6	44.43	44.15	2	12,029	0.02%
2019/10/18	1	44.05	13	43.94	44.25	-12	11,964	-0.10%
2019/10/17	17	43.96	11	44.25	43.95	6	11,898	0.05%
2019/10/15	19	43.12	5	42.62	43.00	14	11,656	0.12%
2019/10/14	0	0.00	3	41.03	41.05	-3	11,486	-0.03%
2019/10/09	1	40.00	2	39.98	40.00	-1	11,506	-0.01%
2019/10/08	4	39.44	1	39.40	39.40	3	11,470	0.03%
2019/10/07	0	0.00	10	40.72	40.50	-10	11,391	-0.09%
2019/10/04	3	40.37	0	0.00	40.30	3	11,366	0.03%
2019/10/03	1	40.90	0	0.00	40.95	1	11,301	0.01%
2019/10/02	1	40.40	3	41.17	41.50	-2	11,253	-0.02%
2019/10/01	1	41.50	12	41.19	40.80	-11	11,251	-0.10%
2019/09/27	8	41.14	1	41.00	40.75	7	11,202	0.06%
2019/09/26	17	43.64	12	43.14	42.90	5	11,061	0.05%
2019/09/25	0	0.00	4.4	43.19	44.40	-4.4	10,781	-0.04%
2019/09/24	7	44.10	7	43.64	42.30	0	10,420	0.00%
2019/09/23	22	41.99	21.1	42.49	43.00	0.9	9,990	0.01%
2019/09/20	14	40.65	3	41.23	40.50	11	9,512	0.12%
2019/09/19	4	40.41	8	40.23	40.90	-4	9,340	-0.04%
2019/09/18	5	39.77	0	0.00	39.30	5	9,139	0.05%
2019/09/17	9	39.47	1	39.75	39.65	8	9,184	0.09%
2019/09/16	1	39.00	3	39.02	38.95	-2	9,198	-0.02%
2019/09/12	0	0.00	23	38.88	38.80	-23	9,263	-0.25%
2019/09/11	11	38.66	5	38.50	38.30	6	9,336	0.06%
2019/09/10	0	0.00	0.1	38.45	38.45	-0.1	9,456	0.00%
2019/09/09	2	38.70	1	39.70	38.80	1	9,595	0.01%
2019/09/06	1	39.85	2	40.43	39.85	-1	9,703	-0.01%
2019/09/05	2	40.20	17.1	40.28	40.20	-15.1	9,706	-0.16%
2019/09/04	1	39.50	21	39.59	39.45	-20	9,843	-0.20%
2019/09/03	8	39.63	10.1	39.80	39.25	-2.1	9,840	-0.02%
2019/09/02	12	39.70	11	39.89	40.00	1	9,811	0.01%
2019/08/30	1	39.95	2	39.70	39.30	-1	9,798	-0.01%
2019/08/29	8	39.08	26	39.21	39.30	-18	9,735	-0.18%
2019/08/28	5	38.86	11	38.63	38.40	-6	9,662	-0.06%
2019/08/27	4	39.53	0	0.00	39.05	4	9,707	0.04%
2019/08/26	1	38.95	1	39.40	38.85	0	9,759	0.00%
2019/08/23	5	40.35	30	40.42	40.30	-25	9,702	-0.26%
2019/08/22	1	40.40	24	40.79	40.25	-23	9,635	-0.24%
2019/08/21	48	40.58	38.1	40.27	40.40	9.9	9,495	0.10%
2019/08/20	34	41.11	7	41.25	40.95	27	9,382	0.29%
2019/08/19	28	41.29	43	41.70	42.10	-15	9,110	-0.17%
2019/08/16	32	39.59	57	40.11	39.40	-25	8,779	-0.28%
2019/08/15	47	39.23	28	39.21	39.30	19	8,662	0.22%
2019/08/14	21	38.59	69	38.71	38.85	-48	8,454	-0.57%
2019/08/13	72	38.40	14	38.45	38.15	58	8,299	0.70%
2019/08/12	12	37.12	7	37.79	38.25	5	8,147	0.06%
2019/08/08	23	37.38	12	37.66	37.45	11	8,101	0.14%
2019/08/07	30	37.13	26	36.30	35.80	4	7,973	0.05%
2019/08/06	13	35.60	14	35.38	36.50	-1	7,923	-0.01%
2019/08/05	17	35.92	1	37.00	35.50	16	7,981	0.20%
2019/08/02	16	35.77	1	35.75	36.10	15	8,069	0.19%
2019/08/01	12	38.32	28	38.60	37.80	-16	7,916	-0.20%
2019/07/31	50	37.95	7	37.18	37.60	43	7,619	0.56%
2019/07/29	16	39.76	85	39.45	40.10	-69	7,321	-0.94%
2019/07/26	12	37.23	26	36.39	38.00	-14	6,850	-0.20%
2019/07/25	4	34.84	4	35.21	35.20	0	6,447	0.00%
2019/07/24	1	34.45	0	0.00	34.70	1	6,379	0.02%
2019/07/23	8	33.74	4	34.21	33.95	4	6,406	0.06%
2019/07/22	1	32.40	1	32.50	32.60	0	6,385	0.00%
2019/07/19	5	32.32	1	32.60	32.65	4	6,510	0.06%
2019/07/18	0	0.00	12	32.01	31.75	-12	6,642	-0.18%
2019/07/17	0	0.00	7	31.91	31.90	-7	6,756	-0.10%
2019/07/16	5	31.61	4	31.65	31.60	1	7,109	0.01%
2019/07/15	3	32.35	7	32.80	32.65	-4	7,539	-0.05%
2019/07/12	4	32.05	8	32.63	32.75	-4	7,870	-0.05%
2019/07/11	3	31.95	3	31.88	31.80	0	8,403	0.00%
2019/07/10	4	31.81	0	0.00	31.95	4	8,466	0.05%
2019/07/08	1	31.90	5	32.10	31.90	-4	8,879	-0.05%
2019/07/05	0	0.00	1	32.25	32.15	-1	8,917	-0.01%
2019/07/04	2	32.33	3	32.30	32.10	-1	8,912	-0.01%
2019/07/03	2	31.73	0	0.00	31.70	2	8,946	0.02%
2019/07/02	9	32.04	1	32.50	31.90	8	8,987	0.09%
2019/07/01	7	32.10	7	31.80	31.80	0	8,977	0.00%
2019/06/28	1	31.45	1	31.05	31.05	0	8,994	0.00%
2019/06/27	0	0.00	3	31.10	31.40	-3	9,042	-0.03%
2019/06/25	5	31.11	2	30.80	30.75	3	9,017	0.03%
2019/06/24	6	30.99	0	0.00	31.35	6	9,031	0.07%
2019/06/21	14	31.24	0	0.00	30.90	14	9,083	0.15%
2019/06/20	9	32.03	20	31.90	31.55	-11	9,042	-0.12%
2019/06/19	14	31.53	2	31.45	31.35	12	9,019	0.13%
2019/06/18	7	31.05	1	31.00	30.90	6	9,012	0.07%
2019/06/17	8	31.37	0	0.00	31.65	8	8,960	0.09%
2019/06/14	6	31.23	33	30.94	31.70	-27	8,869	-0.30%
2019/06/13	60	31.07	39	30.33	30.30	21	8,784	0.24%
2019/06/12	42	30.98	6	30.97	30.95	36	8,635	0.42%
2019/06/11	45	30.79	29	30.98	30.90	16	8,568	0.19%
2019/06/10	35	29.69	3	29.72	29.70	32	8,327	0.38%
2019/06/05	1	29.50	0	0.00	29.45	1	8,346	0.01%
2019/06/04	0	0.00	2	29.55	29.45	-2	8,333	-0.02%
2019/06/03	0	0.00	3	29.47	29.30	-3	8,318	-0.04%
2019/05/31	4	29.58	5	29.62	29.50	-1	8,284	-0.01%
2019/05/30	0	0.00	1	28.95	29.10	-1	8,178	-0.01%
2019/05/27	2	28.33	0	0.00	28.40	2	8,120	0.02%
2019/05/24	6	28.87	1	29.10	28.80	5	8,229	0.06%
2019/05/23	1	28.30	0	0.00	28.30	1	8,526	0.01%
2019/05/22	1	29.50	0	0.00	29.30	1	8,768	0.01%
2019/05/21	6	27.51	5	28.18	28.35	1	8,744	0.01%
2019/05/20	5	29.45	0	0.00	28.80	5	8,639	0.06%
2019/05/16	2	30.10	0	0.00	29.65	2	8,642	0.02%
2019/05/15	3	29.95	1	29.60	30.40	2	8,664	0.02%
2019/05/14	4	29.24	2	29.40	29.40	2	8,779	0.02%
2019/05/13	7	28.84	2	29.28	28.80	5	8,781	0.06%
2019/05/10	2	30.20	3	30.07	29.30	-1	8,700	-0.01%
2019/05/09	11	31.40	5	30.85	29.85	6	8,496	0.07%
2019/05/08	0	0.00	2	32.28	32.60	-2	8,255	-0.02%
2019/05/07	0	0.00	1	31.90	31.90	-1	8,191	-0.01%
2019/05/06	6	31.57	1	31.20	31.20	5	8,176	0.06%
2019/05/03	1	32.15	6	31.95	32.20	-5	8,101	-0.06%
2019/05/02	6	32.06	0	0.00	31.65	6	8,021	0.07%
2019/04/29	9	32.04	6	32.38	32.50	3	7,864	0.04%
2019/04/26	3	32.23	11	32.18	31.95	-8	7,719	-0.10%
2019/04/25	0	0.00	7	32.60	33.00	-7	7,569	-0.09%
2019/04/24	4	33.65	1	33.25	33.40	3	7,424	0.04%
2019/04/23	0	0.00	6	33.86	34.05	-6	7,217	-0.08%
2019/04/22	4	34.56	4	34.39	34.90	0	7,052	0.00%
2019/04/19	15	32.94	51	33.02	33.90	-36	6,699	-0.54%
2019/04/18	17	31.24	15	31.68	31.05	2	6,335	0.03%
2019/04/17	15	30.37	34.7	30.63	30.90	-19.7	5,978	-0.33%
2019/04/16	16	28.96	6	29.00	29.10	10	5,326	0.19%
2019/04/15	53	28.76	9	29.04	29.05	44	5,228	0.84%
2019/04/11	1	27.30	0	0.00	27.40	1	4,789	0.02%
2019/04/10	4	27.98	3	28.10	27.75	1	4,728	0.02%
2019/04/09	4	28.11	3	28.08	28.15	1	4,694	0.02%
2019/04/03	0	0.00	1	27.20	27.55	-1	4,525	-0.02%
2019/04/01	0	0.00	2	26.75	26.85	-2	4,335	-0.05%
2019/03/27	4	26.45	0	0.00	26.40	4	4,278	0.09%
2019/03/26	3.1	26.68	5	26.75	26.70	-1.9	4,252	-0.04%
2019/03/22	0	0.00	19	27.72	27.85	-19	4,192	-0.45%
2019/03/21	3	27.43	18	27.45	27.60	-15	4,118	-0.36%
2019/03/20	11	26.80	0	0.00	26.80	11	4,111	0.27%
2019/03/19	0.2	26.60	5	27.15	26.70	-4.8	4,115	-0.12%
2019/03/18	7	27.01	2	26.83	27.15	5	4,094	0.12%
2019/03/15	0	0.00	1	26.50	26.35	-1	4,022	-0.02%
2019/03/14	1	26.30	0	0.00	26.10	1	4,034	0.02%
2019/03/13	1	26.15	1	26.15	26.35	0	4,123	0.00%
2019/03/12	1	26.25	11	26.25	26.15	-10	4,166	-0.24%
2019/03/11	2	26.20	1	26.05	26.05	1	4,319	0.02%
2019/03/08	3.1	25.63	0	0.00	25.90	3.1	4,399	0.07%
2019/03/06	4	26.90	0	0.00	26.85	4	4,539	0.09%
2019/03/05	0	0.00	6	27.34	26.80	-6	4,631	-0.13%
2019/02/27	2	26.95	0	0.00	26.95	2	4,627	0.04%
2019/02/26	3.1	27.78	0	0.00	27.55	3.1	4,598	0.07%
2019/02/22	22	28.40	5	28.40	27.90	17	4,499	0.38%
2019/02/21	5	27.95	3	27.87	28.10	2	4,163	0.05%
2019/02/20	0	0.00	45	26.45	26.10	-45	3,902	-1.15%
2019/02/19	44	26.15	5	26.15	26.10	39	3,977	0.98%
2019/02/18	1	26.50	3	26.18	26.20	-2	3,985	-0.05%
2019/02/15	4	25.63	1	25.55	25.70	3	3,985	0.08%
2019/02/14	6	26.20	1	26.20	26.10	5	3,947	0.13%
2019/02/13	0	0.00	36	26.10	26.15	-36	3,840	-0.94%
2019/01/28	2	24.00	0	0.00	24.10	2	3,878	0.05%
2019/01/25	0	0.00	1	24.10	24.15	-1	4,225	-0.02%
2019/01/15	0	0.00	2	24.00	23.90	-2	4,683	-0.04%
2019/01/11	2.1	23.90	0	0.00	23.85	2.1	4,732	0.04%
2019/01/10	1	24.15	1	24.30	24.30	0	4,712	0.00%
2019/01/09	1	23.50	5	23.41	23.70	-4	4,626	-0.09%
2019/01/07	0	0.00	1	23.05	22.95	-1	4,615	-0.02%
2019/01/04	1	22.10	0	0.00	22.40	1	4,684	0.02%
2018/12/28	2	22.85	1	22.90	22.85	1	4,838	0.02%
2018/12/27	1	23.20	0	0.00	22.95	1	5,018	0.02%
2018/12/26	0	0.00	1	23.00	22.60	-1	5,027	-0.02%
2018/12/22	1	23.35	0	0.00	23.30	1	5,049	0.02%
2018/12/21	0	0.00	1	23.25	23.60	-1	5,109	-0.02%
2018/12/20	1	23.00	1	23.00	23.05	0	5,091	0.00%
2018/12/19	4	23.86	0	0.00	23.80	4	5,067	0.08%
2018/12/18	1	23.90	0	0.00	23.90	1	5,102	0.02%
2018/12/17	31	24.60	0	0.00	24.50	31	5,194	0.60%
2018/12/13	5	24.55	0	0.00	24.30	5	5,184	0.10%
2018/12/12	1	24.65	2	24.68	24.60	-1	5,146	-0.02%
2018/12/10	2	23.93	1	24.10	24.10	1	5,198	0.02%
2018/12/07	1	24.45	21	24.32	24.75	-20	5,196	-0.38%
2018/12/06	10	24.59	46	24.90	24.05	-36	5,199	-0.69%
2018/12/05	0	0.00	1	25.45	25.60	-1	5,157	-0.02%
2018/12/04	1	26.10	1	25.85	25.85	0	5,252	0.00%
2018/12/03	1	25.80	6	25.63	25.65	-5	5,211	-0.10%
2018/11/30	11	24.44	7	24.53	24.65	4	5,075	0.08%
2018/11/29	2	24.08	2	24.28	23.85	0	4,932	0.00%
2018/11/28	1	23.65	4	23.85	23.85	-3	4,935	-0.06%
2018/11/27	6	23.46	1	23.55	23.55	5	4,931	0.10%
2018/11/26	3	23.45	8	23.48	23.40	-5	5,035	-0.10%
2018/11/22	3	23.67	1	24.05	23.40	2	5,337	0.04%
2018/11/21	1	23.45	0	0.00	24.05	1	5,764	0.02%
2018/11/19	41	23.70	1	23.60	23.70	40	6,020	0.66%
2018/11/16	5	23.65	2	23.85	23.40	3	6,028	0.05%
2018/11/15	1	23.20	0	0.00	23.45	1	5,927	0.02%
2018/11/14	0.1	23.55	0	0.00	23.50	0.1	5,954	0.00%
2018/11/13	1	23.05	1	23.10	23.20	0	5,926	0.00%
2018/11/09	5	22.97	10	23.20	23.20	-5	6,082	-0.08%
2018/11/08	20	23.50	20	22.90	23.00	0	6,121	0.00%
2018/11/07	1	23.10	0	0.00	23.45	1	6,081	0.02%
2018/11/05	5	23.00	0	0.00	23.30	5	6,068	0.08%
2018/11/01	10	21.25	14	22.41	22.45	-4	5,798	-0.07%
2018/10/31	10	20.65	11	21.26	21.10	-1	5,804	-0.02%
2018/10/30	10	20.35	10	20.10	20.10	0	5,880	0.00%
2018/10/29	10	20.03	12	20.41	20.70	-2	5,917	-0.03%
2018/10/26	10	19.70	2	19.63	19.50	8	5,994	0.13%
2018/10/25	9	19.33	7	19.50	19.05	2	6,049	0.03%
2018/10/24	1	20.65	10	20.08	20.50	-9	6,087	-0.15%
2018/10/19	0	0.00	2	20.88	20.90	-2	6,444	-0.03%
2018/10/18	2	21.80	0	0.00	21.50	2	6,626	0.03%
2018/10/17	3	22.20	5	21.94	21.50	-2	6,694	-0.03%
2018/10/15	2	21.30	0	0.00	20.85	2	6,739	0.03%
2018/10/11	0	0.00	1	20.60	20.60	-1	6,849	-0.01%
2018/10/09	1	22.85	1	23.00	22.85	0	6,952	0.00%
2018/10/08	1	22.50	1	22.45	22.50	0	7,000	0.00%
2018/10/05	2	23.10	0	0.00	23.15	2	7,080	0.03%
2018/10/02	0	0.00	2	26.20	25.90	-2	7,117	-0.03%
2018/09/28	5	25.99	4	25.88	26.15	1	7,440	0.01%
2018/09/27	2	26.15	0	0.00	26.15	2	7,608	0.03%
2018/09/26	1	26.50	0	26.95	26.45	1	7,871	0.01%
2018/09/25	18	26.61	10.9	26.75	26.55	7.1	8,826	0.08%
2018/09/21	1	27.00	5	26.40	26.90	-4	9,259	-0.04%
2018/09/20	12	25.61	10	25.45	25.35	2	9,307	0.02%
2018/09/19	10	26.15	0	0.00	25.65	10	9,365	0.11%
2018/09/18	3	25.97	6	25.78	25.70	-3	9,513	-0.03%
2018/09/17	1	26.50	1	26.75	26.55	0	9,530	0.00%
2018/09/14	3	26.20	4	26.33	26.40	-1	9,515	-0.01%
2018/09/12	0	0.00	2	25.70	25.70	-2	9,595	-0.02%
2018/09/11	0	0.00	3	25.80	26.25	-3	9,675	-0.03%
2018/09/10	4	25.49	7	25.54	25.25	-3	9,667	-0.03%
2018/09/07	4	27.31	0	0.00	26.70	4	9,577	0.04%
2018/09/06	2	28.65	4	29.03	28.80	-2	9,571	-0.02%
2018/09/05	3	28.90	0	0.00	28.90	3	9,621	0.03%
2018/09/04	0	0.00	1	29.30	29.60	-1	9,694	-0.01%
2018/08/31	22	29.77	3	29.58	29.95	19	9,765	0.19%
2018/08/30	8	29.28	12	29.40	29.50	-4	10,169	-0.04%
2018/08/29	18	29.49	13	29.65	29.70	5	10,391	0.05%
2018/08/28	36	29.53	9	28.73	28.55	27	10,290	0.26%
2018/08/27	0	0.00	4	28.20	29.20	-4	9,920	-0.04%
2018/08/24	0	0.00	5	26.46	26.55	-5	9,832	-0.05%
2018/08/22	9	26.03	7	25.86	26.10	2	10,451	0.02%
2018/08/21	1	26.15	0	0.00	26.10	1	10,782	0.01%
2018/08/20	18	26.08	8	26.04	26.40	10	11,334	0.09%
2018/08/17	2	26.75	1	27.00	26.45	1	11,913	0.01%
2018/08/16	0	0.00	2	27.50	27.30	-2	12,388	-0.02%
2018/08/15	5	26.29	9	26.20	26.30	-4	12,761	-0.03%
2018/08/14	7	26.11	2	27.20	27.20	5	12,882	0.04%
2018/08/13	18	27.06	0	0.00	26.20	18	13,082	0.14%
2018/08/10	2	28.55	17	28.16	28.15	-15	13,043	-0.12%
2018/08/09	2	28.75	2	28.83	28.85	0	13,139	0.00%
2018/08/08	3	28.70	2	29.50	28.55	1	13,262	0.01%
2018/08/07	0	0.00	7	28.72	29.25	-7	13,330	-0.05%
2018/08/06	4	29.24	9	29.25	28.85	-5	13,475	-0.04%
2018/08/03	4	28.18	1	28.30	28.10	3	13,489	0.02%
2018/08/02	5	28.13	3	28.48	27.85	2	13,499	0.01%
2018/08/01	3	28.72	3	28.95	28.75	0	13,583	0.00%
2018/07/31	4	28.96	2	29.00	28.75	2	13,850	0.01%
2018/07/30	3	28.32	1	28.50	28.50	2	13,957	0.01%
2018/07/27	3	29.22	3	29.25	29.50	0	13,909	0.00%
2018/07/26	3	29.33	14	29.26	29.55	-11	13,809	-0.08%
2018/07/25	0	0.00	2	28.03	28.60	-2	13,605	-0.01%
2018/07/24	2	26.78	4	27.28	27.30	-2	13,400	-0.01%
2018/07/23	0	0.00	6	25.67	26.70	-6	13,305	-0.05%
2018/07/20	5	25.10	1	26.05	25.45	4	13,244	0.03%
2018/07/19	3	26.37	0	0.00	26.25	3	13,169	0.02%
2018/07/18	8.3	27.57	3	26.30	26.30	5.3	13,140	0.04%
2018/07/17	8	27.83	27	28.10	28.35	-19	12,987	-0.15%
2018/07/16	17	28.27	7	28.49	27.95	10	12,827	0.08%
2018/07/13	2	29.05	5	29.48	28.70	-3	12,747	-0.02%
2018/07/12	7	28.48	9	28.75	29.70	-2	12,715	-0.02%
2018/07/10	2	29.05	2	29.00	29.00	0	12,559	0.00%
2018/07/06	4	28.84	1	29.20	28.95	3	12,464	0.02%
2018/07/05	3	30.65	7	30.21	29.80	-4	12,239	-0.03%
2018/07/03	39	34.09	48	33.50	31.40	-9	11,762	-0.08%
2018/07/02	2	32.15	9.5	32.94	33.05	-7.5	10,803	-0.07%
2018/06/29	1	30.05	3	30.32	30.05	-2	10,327	-0.02%
2018/06/28	0	0.00	2	28.50	28.10	-2	10,164	-0.02%
2018/06/27	13	29.47	6	29.94	28.70	7	10,090	0.07%
2018/06/26	4	28.80	1	28.35	29.20	3	9,925	0.03%
2018/06/25	2	28.50	0	0.00	28.00	2	9,866	0.02%
2018/06/22	6	29.07	7	29.71	28.75	-1	9,839	-0.01%
2018/06/21	20	29.72	18.5	29.50	30.20	1.5	9,781	0.02%
2018/06/20	7	28.26	11	28.60	28.00	-4	9,678	-0.04%
2018/06/19	6	29.38	0	0.00	29.30	6	9,551	0.06%
2018/06/15	2	30.25	1	30.05	30.05	1	9,513	0.01%
2018/06/14	19	30.59	20	30.90	30.40	-1	9,442	-0.01%
2018/06/13	1	30.90	9	30.51	30.55	-8	9,329	-0.09%
2018/06/12	11	30.49	3	30.27	30.10	8	9,261	0.09%
2018/06/11	5	31.09	6.1	31.29	31.15	-1.1	9,137	-0.01%
2018/06/08	8	30.45	6	30.50	30.60	2	9,001	0.02%
2018/06/07	23	32.12	27	31.68	30.40	-4	8,896	-0.04%
2018/06/06	7	31.03	2	30.48	31.20	5	8,362	0.06%
2018/06/05	3	28.80	0	0.00	28.85	3	8,033	0.04%
2018/06/04	4	29.95	4	30.25	29.75	0	7,931	0.00%
2018/06/01	1	29.10	0	0.00	29.15	1	7,814	0.01%
2018/05/31	6	29.55	16	30.14	29.15	-10	7,709	-0.13%
2018/05/30	10	29.95	0	0.00	30.40	10	7,314	0.14%
2018/05/29	6	30.38	4	30.10	30.05	2	6,991	0.03%
2018/05/28	5	30.15	9	30.24	31.60	-4	6,615	-0.06%
2018/05/25	12	28.63	7	28.59	28.80	5	6,007	0.08%
2018/05/24	2	26.03	21	25.68	27.20	-19	5,375	-0.35%
2018/05/23	24	24.54	71	24.46	24.75	-47	4,844	-0.97%
2018/05/22	0	0.00	31	23.78	23.55	-31	4,373	-0.71%
2018/05/21	13	23.10	205	23.31	23.35	-192	4,181	-4.59%	大賣/鉅額交易
2018/05/17	7	22.18	7	22.37	22.00	0	3,885	0.00%
2018/05/16	12	22.61	72	22.49	22.90	-60	3,734	-1.61%
2018/05/15	6	22.20	79	21.69	22.45	-73	3,591	-2.03%
2018/05/14	33	21.58	11	21.95	21.70	22	3,452	0.64%
2018/05/11	7	21.54	19	21.68	20.80	-12	3,201	-0.37%
2018/05/10	1	21.15	0	0.00	21.40	1	3,004	0.03%
2018/05/09	0	0.00	17	21.17	21.25	-17	2,931	-0.58%
2018/05/08	30	20.68	98	20.71	20.25	-68	2,728	-2.49%
2018/05/07	6	19.50	12	19.50	20.05	-6	2,354	-0.25%
2018/05/03	1	17.80	0	0.00	18.20	1	2,095	0.05%
2018/05/02	0	0.00	25	17.99	18.10	-25	2,070	-1.21%
2018/04/27	1	16.85	3	16.82	16.90	-2	2,057	-0.10%
2018/04/26	1	16.50	0	0.00	16.45	1	2,077	0.05%
2018/04/25	1	16.80	5	16.65	16.90	-4	2,097	-0.19%
2018/04/24	2	17.05	0	0.00	16.90	2	2,142	0.09%
2018/04/20	0	0.00	13	17.99	17.80	-13	2,226	-0.58%
2018/04/19	0	0.00	1	17.95	17.95	-1	2,248	-0.04%
2018/04/18	5	18.25	3	17.90	17.85	2	2,290	0.09%
2018/04/17	2	17.65	1	18.35	18.35	1	2,321	0.04%
2018/04/16	0	0.00	7	18.00	17.85	-7	2,303	-0.30%
2018/04/13	6	18.35	8	18.32	18.00	-2	2,320	-0.09%
2018/04/12	0	0.00	5	17.60	17.85	-5	2,371	-0.21%
2018/04/11	4	17.70	5	17.75	17.60	-1	2,503	-0.04%
2018/04/10	0	0.00	8	17.59	17.60	-8	2,774	-0.29%
2018/04/03	1	17.60	3	17.60	17.60	-2	2,881	-0.07%
2018/04/02	1	17.80	1	18.00	17.75	0	2,937	0.00%
2018/03/31	0	0.00	19	17.81	17.90	-19	3,036	-0.63%
2018/03/30	4	17.75	5	17.90	17.70	-1	3,149	-0.03%
2018/03/29	2	17.80	0	0.00	17.75	2	3,281	0.06%
2018/03/28	2	17.90	3	17.95	17.90	-1	3,581	-0.03%
2018/03/26	0	0.00	8	17.93	17.95	-8	3,919	-0.20%
2018/03/23	0	0.00	10	17.45	17.90	-10	4,247	-0.24%
2018/03/22	5	18.40	17	18.41	18.15	-12	4,698	-0.26%
2018/03/21	4	18.56	0	0.00	18.35	4	5,349	0.07%
2018/03/19	1	18.65	2	18.65	18.65	-1	5,709	-0.02%
2018/03/16	0	0.00	4	19.15	19.00	-4	5,824	-0.07%
2018/03/15	1	18.95	17.1	18.85	19.05	-16.1	5,882	-0.27%
2018/03/14	73	19.10	0	0.00	18.95	73	6,053	1.21%
2018/03/13	1	18.80	6	18.83	19.05	-5	6,068	-0.08%
2018/03/12	4	18.86	0	0.00	18.80	4	6,081	0.07%
2018/03/08	0	0.00	3	19.05	18.80	-3	6,110	-0.05%
2018/03/07	0	0.00	3	19.15	18.85	-3	6,129	-0.05%
2018/03/06	6	19.49	19	18.89	19.45	-13	6,169	-0.21%
2018/03/05	4	18.71	2	18.75	18.50	2	6,142	0.03%
2018/03/02	0	0.00	3	18.80	18.80	-3	6,177	-0.05%
2018/02/26	0	0.00	1	19.35	19.30	-1	6,352	-0.02%
2018/02/23	2	19.65	0	0.00	19.70	2	6,531	0.03%
2018/02/22	0	0.00	25	18.55	18.60	-25	6,597	-0.38%
2018/02/12	3	17.85	1	17.75	17.95	2	6,962	0.03%
2018/02/08	0	0.00	3	18.00	17.80	-3	6,994	-0.04%
2018/02/07	1	18.00	32	18.15	17.95	-31	6,990	-0.44%
2018/02/06	2.4	17.63	2	17.65	17.65	0.4	6,970	0.01%
2018/02/05	0	0.00	1	19.30	19.55	-1	6,926	-0.01%
2018/02/02	3	20.32	6	20.28	20.25	-3	6,918	-0.04%
2018/02/01	6	20.53	9	20.47	20.40	-3	6,967	-0.04%
2018/01/31	1	20.05	0	0.00	20.20	1	7,016	0.01%
2018/01/30	3	20.38	1	20.30	20.10	2	7,020	0.03%
2018/01/29	15	20.41	4	20.44	20.35	11	7,082	0.16%
2018/01/26	5	20.46	0	0.00	20.40	5	7,121	0.07%
2018/01/25	6	20.48	6	20.38	20.30	0	7,134	0.00%
2018/01/23	0	0.00	7	20.59	20.30	-7	7,367	-0.10%
2018/01/22	13	20.96	20	20.89	20.70	-7	7,401	-0.09%
2018/01/19	2	21.00	0	0.00	21.00	2	7,427	0.03%
2018/01/18	10	21.65	40	21.80	21.45	-30	7,455	-0.40%
2018/01/17	16	21.28	75	21.80	21.50	-59	7,445	-0.79%
2018/01/16	7	21.03	2	21.03	20.95	5	7,459	0.07%
2018/01/12	3	21.53	16	21.46	21.40	-13	7,587	-0.17%
2018/01/11	27	21.18	17	21.34	21.65	10	7,709	0.13%
2018/01/10	27	20.82	24	20.81	20.85	3	7,950	0.04%
2018/01/09	9	20.84	2	20.70	20.70	7	7,970	0.09%
2018/01/08	71	21.06	3	21.22	20.70	68	8,145	0.83%
2018/01/05	163	21.74	63	21.67	21.65	100	8,371	1.19%	大買/
2018/01/04	219	22.27	167	22.39	22.55	52	8,221	0.63%	大買/大賣/
2018/01/03	324	21.70	8	21.57	21.45	316	7,920	3.99%	大買/鉅額交易
2018/01/02	173	21.70	0	0.00	21.45	173	7,853	2.20%	大買/鉅額交易