中興電 (1513)-高橋-龍潭券商分點個股進出

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

中興電

(1513)

可現股當沖

股價
161.5
漲跌
▲2.5
漲幅
+1.57%
成交量
2,463張
產業
上市電機機械類股
1301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

中興電 (1513)籌碼相關－高橋-龍潭券商分點個股進出

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

高橋-龍潭券商分點個股進出
高橋-龍潭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
2024/11/21	0.1	159.50	0	0.00	159.00	0.1	6,142	0.00%
2024/11/20	3	157.00	2	157.00	156.50	1	6,517	0.02%
2024/11/19	0	0.00	1	157.50	159.50	-1	6,847	-0.01%
2024/11/18	7.1	156.30	0	0.00	155.50	7.1	7,065	0.10%
2024/11/15	1	161.00	2	161.00	160.50	-1	7,155	-0.01%
2024/11/14	4.3	160.36	1	165.50	160.50	3.3	7,416	0.04%
2024/11/13	6	164.08	1	164.00	163.00	5	7,680	0.07%
2024/11/12	2	168.00	3	168.17	167.00	-1	8,027	-0.01%
2024/11/11	0	0.00	15	170.17	170.50	-15	8,850	-0.17%
2024/11/08	4.3	167.22	1	167.50	167.00	3.3	9,445	0.03%
2024/11/07	2	169.75	10	168.80	169.50	-8	9,706	-0.08%
2024/11/06	0	0.00	0.2	163.00	164.00	-0.2	9,761	0.00%
2024/11/05	0	0.00	6	163.08	165.00	-6	10,014	-0.06%
2024/11/04	0.1	160.50	1	160.00	160.50	-0.9	10,480	-0.01%
2024/10/30	0	0.00	2	159.25	159.50	-2	10,882	-0.02%
2024/10/29	2	156.50	3	156.17	156.50	-1	10,986	-0.01%
2024/10/28	3.1	159.97	1	162.50	159.50	2.1	11,086	0.02%
2024/10/25	3	161.17	3	161.00	160.50	0	11,356	0.00%
2024/10/24	8	161.81	0	0.00	160.00	8	11,752	0.07%
2024/10/23	2	165.25	3	165.50	165.00	-1	11,812	-0.01%
2024/10/22	5	161.10	0	0.00	162.00	5	11,974	0.04%
2024/10/21	1	164.50	3	164.67	165.00	-2	12,356	-0.02%
2024/10/18	1	163.00	5	162.50	163.00	-4	12,606	-0.03%
2024/10/17	10	164.50	0	0.00	164.50	10	12,895	0.08%
2024/10/16	2	163.25	2	163.75	163.00	0	13,285	0.00%
2024/10/15	5	163.40	2	164.00	162.50	3	13,814	0.02%
2024/10/14	0	0.00	1	166.50	165.00	-1	14,456	-0.01%
2024/10/11	11	162.77	0	0.00	162.50	11	15,369	0.07%
2024/10/09	2	164.00	1	164.00	163.00	1	16,523	0.01%
2024/10/08	5	165.00	0.6	164.99	164.50	4.4	17,844	0.02%
2024/10/07	0	0.00	8.1	167.82	168.50	-8.1	18,359	-0.04%
2024/10/04	9	164.28	5	162.50	162.50	4	18,757	0.02%
2024/10/01	6	169.33	1.1	170.82	169.50	4.9	19,597	0.03%
2024/09/30	10	174.10	11	174.27	172.50	-1	20,405	0.00%
2024/09/27	2	176.00	6	176.25	176.00	-4	20,281	-0.02%
2024/09/26	7	176.93	11	178.73	174.00	-4	20,231	-0.02%
2024/09/25	2	174.00	2	174.25	175.00	0	20,197	0.00%
2024/09/24	3.1	174.15	1	175.00	173.00	2.1	20,275	0.01%
2024/09/23	1	176.00	5.4	173.46	175.00	-4.4	20,313	-0.02%
2024/09/20	1	172.50	7.1	170.64	171.00	-6.1	20,248	-0.03%
2024/09/19	4	169.88	11	169.91	169.50	-7	20,278	-0.03%
2024/09/18	7.5	168.53	5.1	168.08	167.50	2.5	20,296	0.01%
2024/09/16	0.1	164.00	2	164.50	164.00	-1.9	20,252	-0.01%
2024/09/13	2.1	163.98	2	163.75	164.50	0.1	20,637	0.00%
2024/09/12	2	158.50	6	160.67	163.50	-4	20,837	-0.02%
2024/09/11	2	153.75	2	155.50	155.50	0	21,081	0.00%
2024/09/10	0	0.00	1	152.00	154.00	-1	21,636	0.00%
2024/09/09	3	158.50	0	0.00	160.00	3	22,632	0.01%
2024/09/06	1	158.00	1	158.50	159.50	0	22,929	0.00%
2024/09/05	4.2	159.17	0	0.00	157.50	4.2	23,021	0.02%
2024/09/04	3	159.50	1	159.00	160.50	2	23,499	0.01%
2024/09/03	7.1	168.58	0.5	171.40	168.00	6.6	24,119	0.03%
2024/09/02	2	172.75	6	174.33	172.00	-4	24,081	-0.02%
2024/08/30	2	170.75	1	171.00	171.00	1	23,992	0.00%
2024/08/29	3	172.50	0.5	172.50	172.50	2.5	24,019	0.01%
2024/08/28	4.2	174.79	1	174.50	174.50	3.2	23,987	0.01%
2024/08/27	1	174.00	3	176.17	176.50	-2	23,995	-0.01%
2024/08/26	6.3	175.17	1	173.00	173.00	5.3	24,000	0.02%
2024/08/23	6.2	174.05	6	173.83	175.50	0.2	23,987	0.00%
2024/08/22	11	179.68	6.6	180.62	176.00	4.4	23,956	0.02%
2024/08/21	17.1	179.42	10.2	180.39	179.00	6.9	23,754	0.03%
2024/08/20	10	177.70	7	179.79	177.00	3	23,619	0.01%
2024/08/19	0	0.00	1	176.00	176.50	-1	23,579	0.00%
2024/08/16	7	177.43	7	178.86	176.00	0	23,570	0.00%
2024/08/15	6.3	175.30	3	177.67	173.00	3.3	23,320	0.01%
2024/08/14	10	170.66	14	173.54	175.50	-4	23,088	-0.02%
2024/08/13	19.3	168.23	10	169.35	170.50	9.3	22,716	0.04%
2024/08/12	15.3	179.84	9	180.72	181.50	6.3	21,976	0.03%
2024/08/09	2	176.00	9.5	173.96	177.50	-7.5	21,484	-0.04%
2024/08/08	4.2	160.43	5	163.20	161.50	-0.8	21,417	0.00%
2024/08/07	3	162.50	12	160.29	167.50	-9	21,701	-0.04%
2024/08/06	5	158.20	7	151.71	155.00	-2	21,589	-0.01%
2024/08/05	12.2	163.23	6	162.83	161.50	6.2	21,263	0.03%
2024/08/02	6	182.75	18	181.30	179.00	-12	21,467	-0.06%
2024/08/01	5	190.00	6	189.83	189.00	-1	21,444	0.00%
2024/07/31	9.1	190.06	3	190.17	189.00	6.1	21,565	0.03%
2024/07/30	17.6	192.95	5	192.80	192.00	12.6	21,828	0.06%
2024/07/29	19.5	198.50	12	194.67	194.00	7.5	21,764	0.03%
2024/07/26	8	208.31	3	212.00	212.50	5	21,627	0.02%
2024/07/23	9	212.00	1	216.50	216.00	8	21,762	0.04%
2024/07/22	11.6	213.55	14	215.60	209.50	-2.5	21,758	-0.01%
2024/07/19	8.3	223.28	5.1	220.95	220.50	3.2	21,583	0.01%
2024/07/18	22	224.57	10	223.60	223.50	12	21,899	0.05%
2024/07/17	5.2	224.93	23	226.98	223.50	-17.8	22,248	-0.08%
2024/07/16	29.3	231.01	7	231.93	228.50	22.3	22,648	0.10%
2024/07/15	19	234.84	17.8	234.82	235.50	1.3	23,360	0.01%
2024/07/12	32.1	230.78	17.2	231.46	231.50	14.9	24,145	0.06%
2024/07/11	37.1	230.95	27	228.72	228.00	10.1	24,460	0.04%
2024/07/10	14	220.43	37	223.24	228.00	-23	24,532	-0.09%
2024/07/09	11.1	204.90	16	206.28	207.50	-4.9	25,265	-0.02%
2024/07/08	18.2	203.52	13	204.04	202.50	5.2	26,692	0.02%
2024/07/05	12.2	202.87	10.5	204.29	203.00	1.7	27,870	0.01%
2024/07/04	13	195.05	42.4	198.07	201.00	-29.4	27,879	-0.11%
2024/07/03	0	0.00	1	188.00	187.00	-1	28,130	0.00%
2024/07/02	3	185.50	5	187.00	186.50	-2	28,709	-0.01%
2024/07/01	7	188.64	22	189.14	185.50	-15	28,762	-0.05%
2024/06/28	3	188.17	3	187.83	188.00	0	28,849	0.00%
2024/06/27	4	187.25	13	188.27	186.00	-9	29,075	-0.03%
2024/06/26	2	187.75	1	186.50	186.50	1	29,393	0.00%
2024/06/25	2	184.00	7	186.86	188.50	-5	29,799	-0.02%
2024/06/24	5	186.10	0.2	184.50	184.00	4.8	30,593	0.02%
2024/06/21	8	188.56	3	188.17	188.00	5	32,013	0.02%
2024/06/20	19	188.89	10	189.65	188.00	9	32,751	0.03%
2024/06/19	10	187.50	3	187.00	188.00	7	32,990	0.02%
2024/06/18	3	184.17	2.5	186.20	188.00	0.5	33,687	0.00%
2024/06/17	29	188.84	6	186.42	184.00	23	33,939	0.07%
2024/06/14	23	189.57	27	190.56	191.00	-4	34,423	-0.01%
2024/06/13	8	179.06	21	178.83	180.50	-13	34,610	-0.04%
2024/06/12	3	175.00	10	176.80	175.50	-7	35,245	-0.02%
2024/06/11	17	178.09	9	180.11	177.50	8	36,293	0.02%
2024/06/07	16	174.14	31.9	175.74	182.00	-15.8	37,591	-0.04%
2024/06/06	9	165.28	0	0.00	166.00	9	38,042	0.02%
2024/06/05	2	167.50	3	165.17	165.00	-1	38,289	0.00%
2024/06/04	2	167.25	5	168.60	167.50	-3	39,067	-0.01%
2024/06/03	23	166.61	0	0.00	166.50	23	39,590	0.06%
2024/05/31	3.3	167.08	3	166.50	164.00	0.3	40,289	0.00%
2024/05/30	1	169.00	6	168.00	167.00	-5	41,361	-0.01%
2024/05/29	6	168.58	0	0.00	168.50	6	42,364	0.01%
2024/05/28	12	169.50	1	168.51	168.50	11	43,941	0.02%
2024/05/27	8	168.00	13	166.92	168.50	-5	45,219	-0.01%
2024/05/24	9.1	162.19	11	162.68	163.50	-1.9	46,682	0.00%
2024/05/23	6.1	161.84	7	162.28	162.00	-0.9	48,301	0.00%
2024/05/22	4.4	165.99	2	165.50	165.00	2.4	49,386	0.00%
2024/05/21	0	0.00	0.1	168.00	167.50	-0.1	49,850	0.00%
2024/05/20	3.1	172.47	6	169.50	169.50	-3	50,543	-0.01%
2024/05/17	4	169.13	13	169.96	170.50	-9	50,957	-0.02%
2024/05/16	0	0.00	10	170.55	169.00	-10	51,868	-0.02%
2024/05/15	0	0.00	3.1	171.29	168.00	-3.1	52,426	-0.01%
2024/05/14	1.3	167.31	11	168.86	167.00	-9.7	52,511	-0.02%
2024/05/13	14.5	168.57	6	169.25	167.50	8.5	52,430	0.02%
2024/05/10	4	179.13	6	179.25	178.00	-2	52,537	0.00%
2024/05/09	5.1	180.82	2	183.25	179.50	3.1	52,796	0.01%
2024/05/08	5.1	181.87	11	184.27	184.00	-5.9	52,697	-0.01%
2024/05/07	8	178.69	14	176.75	180.00	-6	52,419	-0.01%
2024/05/06	4	176.88	5	176.60	177.50	-1	52,282	0.00%
2024/05/03	5	181.50	13	178.00	178.50	-8	52,072	-0.02%
2024/05/02	11.2	183.89	9	182.61	181.50	2.2	51,753	0.00%
2024/04/30	5	183.60	14	182.61	184.00	-9	51,643	-0.02%
2024/04/29	6	186.58	4	186.62	186.00	2	51,533	0.00%
2024/04/26	13	189.12	2	191.49	188.50	11	51,334	0.02%
2024/04/25	8	192.38	18	192.19	191.00	-10	51,103	-0.02%
2024/04/24	15	193.10	23.1	193.97	194.50	-8.1	50,876	-0.02%
2024/04/23	7.1	187.96	15	188.30	188.50	-7.9	50,409	-0.02%
2024/04/22	33	196.97	30	191.87	185.00	3	49,867	0.01%
2024/04/19	40.2	198.95	42	197.65	197.50	-1.8	49,722	0.00%
2024/04/18	37	208.05	28	205.68	203.50	9	48,651	0.02%
2024/04/17	22	204.41	43.1	206.98	209.50	-21.1	47,241	-0.04%
2024/04/16	47	194.00	26	192.19	190.50	21	46,063	0.05%
2024/04/15	39	208.18	51	201.85	203.00	-12	45,031	-0.03%
2024/04/12	46	203.55	72.3	204.23	212.00	-26.3	43,106	-0.06%
2024/04/11	36	193.06	42.1	190.96	193.00	-6.1	41,192	-0.01%
2024/04/10	15.1	183.26	6	182.92	183.00	9.1	39,715	0.02%
2024/04/09	32.3	183.58	32	185.09	185.00	0.3	38,905	0.00%
2024/04/08	27	180.95	6	181.75	182.00	21	37,888	0.06%
2024/04/03	2	178.25	6	178.17	178.50	-4	37,537	-0.01%
2024/04/02	7	179.36	2	179.25	178.50	5	37,896	0.01%
2024/04/01	14	179.43	6	180.50	177.50	8	37,647	0.02%
2024/03/29	23	177.70	27	177.04	179.50	-4	37,363	-0.01%
2024/03/28	11	178.36	21	179.00	177.00	-10	37,041	-0.03%
2024/03/27	52.1	181.46	37	180.46	176.00	15	36,624	0.04%
2024/03/26	48	190.89	31	193.56	187.00	17	35,782	0.05%
2024/03/25	9.1	185.29	19	186.08	185.00	-10	34,312	-0.03%
2024/03/22	20	182.43	34	180.87	177.50	-14	33,672	-0.04%
2024/03/21	15	183.43	23	183.26	181.50	-8	33,132	-0.02%
2024/03/20	18.1	178.39	12.3	177.20	177.00	5.8	32,525	0.02%
2024/03/19	37	181.77	20.5	181.70	180.00	16.5	32,176	0.05%
2024/03/18	25	175.23	55.4	178.15	178.50	-30.4	31,332	-0.10%
2024/03/15	33	170.97	20	170.05	169.50	13	30,161	0.04%
2024/03/14	37	171.99	39	171.81	173.00	-2	29,428	-0.01%
2024/03/13	77.2	175.88	43	176.09	173.50	34.2	28,573	0.12%
2024/03/12	29	170.50	26	171.67	170.00	3	27,673	0.01%
2024/03/11	17	164.24	12	162.33	164.50	5	27,174	0.02%
2024/03/08	21.2	163.58	9	162.89	161.50	12.2	27,954	0.04%
2024/03/07	16	169.81	8	170.81	171.00	8	27,655	0.03%
2024/03/06	1	174.50	11	172.68	174.00	-10	27,315	-0.04%
2024/03/05	35	171.07	35.1	172.66	169.00	-0.1	26,916	0.00%
2024/03/04	34.3	169.23	23.2	167.66	167.00	11	26,085	0.04%
2024/03/01	31.2	174.08	30.1	171.59	171.00	1.1	25,637	0.00%
2024/02/29	30	160.92	39.3	163.35	171.00	-9.3	25,071	-0.04%
2024/02/27	33	155.92	21	155.40	155.50	12	24,554	0.05%
2024/02/26	26.1	152.94	41.7	154.58	153.00	-15.6	23,116	-0.07%
2024/02/23	11.2	142.33	36.1	141.95	143.00	-24.9	21,278	-0.12%
2024/02/22	12.1	133.54	9	133.89	133.50	3.1	20,025	0.02%
2024/02/21	21	132.10	25.4	132.63	132.50	-4.4	19,435	-0.02%
2024/02/20	9	128.61	2	129.75	128.00	7	18,717	0.04%
2024/02/19	23	130.33	25	132.02	129.50	-2	18,222	-0.01%
2024/02/16	4	127.88	19.1	127.77	129.00	-15.1	17,327	-0.09%
2024/02/15	5	120.80	7	120.14	120.50	-2	16,675	-0.01%
2024/02/05	7	123.21	2	126.00	122.50	5	16,458	0.03%
2024/02/02	9	127.22	10	127.95	124.50	-1	16,382	-0.01%
2024/02/01	4.3	120.65	16.1	123.11	126.00	-11.8	15,842	-0.07%
2024/01/31	0	0.00	1	118.00	119.50	-1	15,471	-0.01%
2024/01/30	3	119.33	1	118.50	118.50	2	15,427	0.01%
2024/01/29	3	119.50	1	120.50	120.50	2	15,401	0.01%
2024/01/26	0	0.00	1	118.50	119.00	-1	15,358	-0.01%
2024/01/25	4.2	118.88	0	0.00	118.00	4.2	15,376	0.03%
2024/01/24	3	119.50	0	0.00	119.50	3	15,377	0.02%
2024/01/23	6	120.33	4	120.75	120.50	2	15,353	0.01%
2024/01/22	0	0.00	6	117.17	118.50	-6	15,229	-0.04%
2024/01/19	1	116.00	4	117.00	115.50	-3	15,158	-0.02%
2024/01/18	1	115.50	2	115.75	115.50	-1	15,123	-0.01%
2024/01/17	1	117.00	1	116.00	115.00	0	15,100	0.00%
2024/01/16	3	119.00	2	119.50	118.50	1	15,014	0.01%
2024/01/15	12	122.29	10	123.20	121.50	2	14,985	0.01%
2024/01/12	4	120.25	12	121.50	120.50	-8	14,450	-0.06%
2024/01/11	1	120.00	1.1	119.05	119.00	-0.1	14,280	0.00%
2024/01/10	0	0.00	1	121.50	119.50	-1	14,256	-0.01%
2024/01/09	4	119.38	4	120.00	120.00	0	14,231	0.00%
2024/01/05	2.3	118.07	3	118.50	119.50	-0.7	13,983	0.00%
2024/01/04	4	118.13	1	118.50	118.50	3	13,953	0.02%
2024/01/03	5	119.20	3	119.50	120.00	2	13,844	0.01%
2024/01/02	0	0.00	1	119.00	119.00	-1	13,740	-0.01%
2023/12/29	6.3	115.71	5	116.60	116.50	1.3	13,628	0.01%
2023/12/28	19	119.18	13	119.54	119.00	6	13,402	0.04%
2023/12/27	1.3	116.50	0	0.00	116.00	1.3	13,064	0.01%
2023/12/26	0.3	116.50	1	116.02	116.50	-0.8	13,137	-0.01%
2023/12/25	4	117.25	2	117.50	117.50	2	13,135	0.02%
2023/12/22	1	117.50	4	115.75	116.00	-3	13,138	-0.02%
2023/12/21	0	0.00	3	115.83	115.00	-3	13,158	-0.02%
2023/12/20	13	117.69	8	117.63	117.50	5	13,256	0.04%
2023/12/19	6.9	117.40	0	0.00	117.00	6.9	13,432	0.05%
2023/12/18	0	0.00	4	120.62	120.50	-4	13,267	-0.03%
2023/12/15	18.8	122.46	7	122.14	122.00	11.8	13,270	0.09%
2023/12/14	3	124.67	3	125.50	125.00	0	12,954	0.00%
2023/12/13	3	125.67	3	124.67	124.50	0	12,770	0.00%
2023/12/12	6	126.42	4	126.13	125.00	2	12,593	0.02%
2023/12/11	5.2	125.77	6	126.00	126.00	-0.8	12,486	-0.01%
2023/12/08	13	126.88	8	126.31	126.00	5	12,323	0.04%
2023/12/07	28.3	129.11	14	131.00	126.50	14.3	12,095	0.12%
2023/12/06	23.4	129.51	15	128.50	126.50	8.3	11,279	0.07%
2023/12/05	21.1	128.83	22.1	128.75	129.50	-1.1	10,637	-0.01%
2023/12/04	6	125.09	7	125.29	126.50	-1	9,665	-0.01%
2023/12/01	2	121.50	3	123.00	120.50	-1	9,186	-0.01%
2023/11/30	1	122.50	6	122.42	121.50	-5	8,955	-0.06%
2023/11/29	10.5	121.31	6	122.08	121.00	4.5	8,700	0.05%
2023/11/28	8	122.75	7	123.00	124.00	1	8,670	0.01%
2023/11/27	24	120.83	38	120.93	119.00	-14	8,074	-0.17%
2023/11/24	15	112.21	56	113.94	117.00	-41	7,031	-0.58%
2023/11/22	2	102.50	6	103.00	102.50	-4	6,087	-0.07%
2023/11/20	4	103.00	0	103.00	102.50	4	6,700	0.06%
2023/11/17	2	103.50	4	104.25	104.00	-2	6,811	-0.03%
2023/11/16	2	102.50	0	0.00	103.00	2	7,063	0.03%
2023/11/15	0	0.00	5	103.80	103.50	-5	7,245	-0.07%
2023/11/14	1	102.00	3	102.00	102.00	-2	7,559	-0.03%
2023/11/13	1	101.50	0	0.00	101.00	1	7,712	0.01%
2023/11/10	0	0.00	12	102.04	102.50	-12	7,809	-0.15%
2023/11/09	1	99.60	0	0.00	99.30	1	7,914	0.01%
2023/11/08	0	0.00	1	101.50	100.50	-1	8,173	-0.01%
2023/11/07	7	101.79	1	101.50	102.50	6	8,286	0.07%
2023/11/06	1	100.50	4	101.00	100.50	-3	8,595	-0.03%
2023/11/03	1	97.40	2	98.20	98.30	-1	8,862	-0.01%
2023/11/02	1	96.00	4	96.38	96.50	-3	9,014	-0.03%
2023/11/01	4	93.48	3	94.43	94.50	1	9,171	0.01%
2023/10/31	7.2	95.58	1	93.33	93.20	6.2	9,418	0.07%
2023/10/30	1	98.00	0	97.70	97.60	1	9,597	0.01%
2023/10/27	1	100.50	0	0.00	99.10	1	10,035	0.01%
2023/10/26	2	101.00	2	100.00	100.00	0	10,689	0.00%
2023/10/25	3	102.00	1	102.00	102.00	2	10,942	0.02%
2023/10/24	1	101.00	1	99.80	100.00	0	11,195	0.00%
2023/10/23	2	96.06	7	100.19	99.90	-5	11,515	-0.04%
2023/10/20	4	95.30	2.1	94.79	96.20	1.9	12,125	0.02%
2023/10/19	7	98.44	0	98.80	98.10	7	12,985	0.05%
2023/10/18	2	99.55	5	100.00	99.00	-3	15,240	-0.02%
2023/10/17	2	101.50	4	100.63	100.00	-2	15,255	-0.01%
2023/10/16	0	0.00	5	101.00	102.50	-5	15,299	-0.03%
2023/10/13	6.2	102.69	0	0.00	102.50	6.2	15,899	0.04%
2023/10/12	0	0.00	4	106.50	106.00	-4	16,830	-0.02%
2023/10/11	5	106.60	2	105.00	105.00	3	17,571	0.02%
2023/10/06	1	107.00	0	107.00	106.50	1	17,839	0.01%
2023/10/05	2	108.00	1	109.00	108.00	1	18,353	0.01%
2023/10/03	2	110.25	1	107.50	107.50	1	18,637	0.01%
2023/10/02	11	108.45	8	108.81	109.00	3	18,658	0.02%
2023/09/28	0	107.00	9	106.67	107.50	-9	18,760	-0.05%
2023/09/27	3	105.83	1	107.00	106.00	2	18,958	0.01%
2023/09/26	4	106.00	0	0.00	106.50	4	19,279	0.02%
2023/09/25	8	106.06	7	106.21	106.50	1	19,535	0.01%
2023/09/22	5	101.09	9	102.61	102.00	-4	19,807	-0.02%
2023/09/21	3	99.53	6	98.58	98.70	-3	19,786	-0.02%
2023/09/20	2	99.70	3	101.00	100.50	-1	20,212	0.00%
2023/09/19	7.3	101.71	3	101.33	101.00	4.3	21,159	0.02%
2023/09/18	1.2	102.00	0	0.00	101.50	1.2	21,570	0.01%
2023/09/15	4	102.75	3	103.17	103.50	1	21,917	0.00%
2023/09/14	5	104.10	2	104.00	104.00	3	22,855	0.01%
2023/09/13	2	102.25	0	0.00	103.00	2	24,493	0.01%
2023/09/12	4	103.50	4	104.13	104.00	0	25,234	0.00%
2023/09/11	5.4	106.74	5	105.00	103.50	0.4	25,422	0.00%
2023/09/08	5	106.60	3	106.50	107.00	2	25,417	0.01%
2023/09/07	8	109.56	2	108.50	108.50	6	25,460	0.02%
2023/09/06	2	111.00	3	110.67	110.50	-1	25,598	0.00%
2023/09/05	3	110.67	3	110.50	110.50	0	25,749	0.00%
2023/09/04	1	110.50	0	110.50	110.50	1	26,296	0.00%
2023/09/01	5	113.00	12	113.46	111.50	-7	26,383	-0.03%
2023/08/31	3	113.17	5	113.20	113.50	-2	26,307	-0.01%
2023/08/30	2	113.25	1	112.50	112.50	1	26,707	0.00%
2023/08/29	0	0.00	9	112.94	113.50	-9	27,595	-0.03%
2023/08/28	7	113.29	4	112.00	112.00	3	27,759	0.01%
2023/08/25	8	114.56	10.1	114.06	113.50	-2.1	28,023	-0.01%
2023/08/24	5	113.60	35	115.10	115.00	-30	28,049	-0.11%
2023/08/23	5	110.30	4	110.00	110.00	1	27,866	0.00%
2023/08/22	23.1	111.11	8.1	110.51	110.00	15	28,028	0.05%
2023/08/21	3	114.17	7	114.21	113.50	-4	28,267	-0.01%
2023/08/18	11	113.18	17	113.94	113.00	-6	28,524	-0.02%
2023/08/17	4	110.38	7	109.71	110.00	-3	29,040	-0.01%
2023/08/16	3.1	109.53	5.1	110.31	110.50	-2	30,136	-0.01%
2023/08/15	6	111.42	10	112.10	111.50	-4	30,547	-0.01%
2023/08/14	16	109.28	2	108.75	108.50	14	30,904	0.05%
2023/08/11	9	115.17	14	114.82	114.50	-5	30,741	-0.02%
2023/08/10	23	115.37	17.2	115.21	114.00	5.8	30,744	0.02%
2023/08/09	7	117.93	8	116.63	116.00	-1	30,557	0.00%
2023/08/08	10.1	115.36	8	115.25	115.00	2.1	30,456	0.01%
2023/08/07	4	114.25	8	114.63	116.50	-4	30,508	-0.01%
2023/08/04	2.1	116.00	9	115.33	116.00	-7	30,557	-0.02%
2023/08/02	13.1	112.84	2	111.01	110.50	11.1	30,912	0.04%
2023/08/01	14	114.04	4	114.74	114.00	10	31,242	0.03%
2023/07/31	12.1	117.46	21	116.81	117.00	-9	31,031	-0.03%
2023/07/28	10	111.65	16	112.38	112.50	-6	30,730	-0.02%
2023/07/27	15	110.87	16	110.44	110.50	-1	30,849	0.00%
2023/07/26	16.5	109.27	6.1	108.50	108.00	10.5	31,164	0.03%
2023/07/25	16	110.41	37.2	110.75	111.50	-21.2	30,943	-0.07%
2023/07/24	47.1	107.66	34.7	107.67	106.00	12.4	30,413	0.04%
2023/07/21	79.2	110.43	53.5	111.08	112.50	25.7	29,560	0.09%
2023/07/20	5.1	110.50	3	110.50	110.50	2.1	27,579	0.01%
2023/07/19	16.2	122.50	3.2	122.50	122.50	13.1	27,680	0.05%
2023/07/18	35.6	138.02	39	137.23	136.00	-3.4	27,923	-0.01%
2023/07/17	44.1	143.05	30.4	143.79	141.00	13.7	27,568	0.05%
2023/07/14	27.2	136.01	43.1	136.89	137.50	-15.9	26,769	-0.06%
2023/07/13	17.6	134.38	16	133.94	134.00	1.6	26,358	0.01%
2023/07/12	35	136.08	11	135.00	135.00	24	26,624	0.09%
2023/07/11	7	133.00	6	132.92	132.50	1	26,629	0.00%
2023/07/10	18.1	131.00	8	131.06	131.50	10.1	27,644	0.04%
2023/07/07	11.2	129.88	4	129.75	129.50	7.2	29,020	0.02%
2023/07/06	5	131.10	3	130.67	131.00	2	30,136	0.01%
2023/07/05	9.2	131.94	20	132.60	130.50	-10.9	30,694	-0.04%
2023/07/04	17.5	135.24	2	139.50	134.50	15.5	30,911	0.05%
2023/07/03	13.5	137.69	9	138.00	138.00	4.5	30,585	0.01%
2023/06/30	34	134.37	24	135.29	137.00	10	30,420	0.03%
2023/06/29	4	130.25	3	131.67	132.00	1	30,058	0.00%
2023/06/28	23	131.22	11	132.18	129.00	12	29,950	0.04%
2023/06/27	25	134.64	12	133.54	132.00	13	29,588	0.04%
2023/06/26	12	133.25	4	133.88	133.50	8	28,728	0.03%
2023/06/21	8	131.88	40	131.00	132.50	-32	28,415	-0.11%
2023/06/20	38.1	132.70	18	132.86	132.00	20.1	28,198	0.07%
2023/06/19	44.7	129.95	37.1	130.70	128.50	7.6	27,496	0.03%
2023/06/16	7	120.43	81	125.90	128.00	-74	26,242	-0.28%
2023/06/15	18.2	115.40	12	115.00	116.50	6.2	25,876	0.02%
2023/06/14	7.3	112.66	8	113.12	112.50	-0.8	25,834	0.00%
2023/06/13	12.4	112.23	2	112.75	113.00	10.3	26,087	0.04%
2023/06/12	15.1	112.36	5.1	112.20	112.00	10	26,193	0.04%
2023/06/09	19	115.74	16	114.47	114.50	3	26,243	0.01%
2023/06/08	38.1	117.05	34	117.31	115.50	4.1	26,403	0.02%
2023/06/07	10	114.90	13	114.88	115.50	-3	26,307	-0.01%
2023/06/06	18.1	113.72	26.4	113.58	113.50	-8.3	26,795	-0.03%
2023/06/05	39.1	116.96	18.4	116.63	115.00	20.7	27,143	0.08%
2023/06/02	26.1	118.66	28	117.96	117.00	-1.9	27,268	-0.01%
2023/06/01	8	114.44	7	114.22	113.50	1	26,580	0.00%
2023/05/31	34.6	114.60	13	114.31	114.50	21.6	26,685	0.08%
2023/05/30	13	111.88	1.1	112.02	112.00	12	26,711	0.04%
2023/05/29	14.2	113.86	6	114.08	113.50	8.2	26,795	0.03%
2023/05/26	10	112.00	5	111.70	112.00	5	26,934	0.02%
2023/05/25	20	114.50	20	114.03	112.50	0	27,119	0.00%
2023/05/24	20.3	111.73	29	111.60	112.50	-8.7	27,238	-0.03%
2023/05/23	66.1	114.66	19	114.61	114.00	47.1	27,844	0.17%
2023/05/22	16.4	116.28	65.2	115.58	117.00	-48.9	27,613	-0.18%
2023/05/19	30	109.40	19	110.24	109.00	11	27,075	0.04%
2023/05/18	24.3	107.52	38	108.03	108.00	-13.7	27,176	-0.05%
2023/05/17	11.2	105.51	11.1	106.00	105.00	0.2	28,152	0.00%
2023/05/16	2	105.50	1.2	105.00	105.00	0.9	28,366	0.00%
2023/05/15	13	104.46	20	104.43	104.50	-7	28,463	-0.02%
2023/05/12	24.5	102.55	1.1	102.93	104.50	23.5	28,779	0.08%
2023/05/11	24.5	102.55	1.1	102.93	101.00	23.5	29,244	0.08%
2023/05/10	6	104.33	9	105.00	106.00	-3	29,307	-0.01%
2023/05/09	23	106.33	19.1	103.97	103.50	3.9	29,207	0.01%
2023/05/08	40	110.03	54	110.82	110.50	-14	28,694	-0.05%
2023/05/05	33	107.55	3	107.17	108.00	30	28,409	0.11%
2023/05/04	27	107.58	24	108.35	109.50	3	28,632	0.01%
2023/05/03	24	105.42	14	106.64	105.50	10	28,745	0.03%
2023/05/02	13.1	107.39	13.7	106.54	108.00	-0.6	29,213	0.00%
2023/04/28	9	101.28	3	101.67	101.50	6	29,050	0.02%
2023/04/27	9	100.07	8.1	101.06	101.00	1	29,303	0.00%
2023/04/26	2	102.01	4	102.13	103.00	-2	29,210	-0.01%
2023/04/25	14	102.39	5.1	103.89	102.50	9	29,185	0.03%
2023/04/24	5.1	104.90	4	105.63	105.00	1.1	29,020	0.00%
2023/04/21	9.7	103.85	8.1	103.49	102.50	1.7	29,141	0.01%
2023/04/20	7	107.86	20	108.83	105.50	-13	29,050	-0.04%
2023/04/19	17	107.94	20.9	107.34	108.00	-3.9	29,152	-0.01%
2023/04/18	29.4	108.83	15	109.50	109.00	14.4	29,337	0.05%
2023/04/17	16.6	109.19	17	109.06	109.00	-0.4	29,711	0.00%
2023/04/14	23	105.89	19	107.05	105.50	4	30,650	0.01%
2023/04/13	19.5	109.42	25.4	109.72	108.00	-5.8	31,030	-0.02%
2023/04/12	20	114.73	33	113.71	115.00	-13	29,982	-0.04%
2023/04/11	29.5	107.78	43.9	107.78	108.00	-14.4	28,569	-0.05%
2023/04/10	24.1	100.03	28	99.78	101.50	-3.9	27,451	-0.01%
2023/04/07	11	96.83	5	97.98	96.80	6	27,042	0.02%
2023/04/06	1.1	96.16	4.2	95.52	95.70	-3.1	26,696	-0.01%
2023/03/31	5.1	94.63	5	94.40	94.60	0.1	26,774	0.00%
2023/03/30	7.1	95.57	4	95.20	96.00	3.1	26,767	0.01%
2023/03/29	2.1	95.38	0.2	96.00	94.70	1.9	26,888	0.01%
2023/03/28	1.3	94.72	2	94.90	94.80	-0.7	27,207	0.00%
2023/03/27	4	95.20	5	95.18	94.50	-1	27,414	0.00%
2023/03/24	6	96.00	14.4	96.76	95.90	-8.4	27,702	-0.03%
2023/03/23	21.6	96.14	18.1	97.04	95.90	3.6	28,349	0.01%
2023/03/22	32	98.09	42.2	97.74	97.00	-10.2	28,665	-0.04%
2023/03/21	18.5	99.36	6	100.15	98.50	12.5	28,670	0.04%
2023/03/20	13.6	97.74	35.3	97.98	98.80	-21.7	28,472	-0.08%
2023/03/17	10.2	93.79	7	94.13	94.90	3.2	28,219	0.01%
2023/03/16	18.5	93.24	6.2	93.04	93.20	12.3	28,177	0.04%
2023/03/15	13	95.33	2	94.80	95.00	11	28,284	0.04%
2023/03/14	8	95.91	4	95.28	94.70	4	29,368	0.01%
2023/03/13	15.3	94.72	7	95.03	95.50	8.2	29,706	0.03%
2023/03/10	28.1	97.55	21.2	98.09	96.90	7	30,663	0.02%
2023/03/09	37.3	98.69	11	98.69	100.50	26.3	30,515	0.09%
2023/03/08	7.1	99.90	15	100.42	100.50	-7.9	30,102	-0.03%
2023/03/07	11.5	99.12	11	98.95	98.50	0.5	29,772	0.00%
2023/03/06	6.1	96.45	18	96.38	97.00	-12	29,510	-0.04%
2023/03/03	12	95.77	14.1	96.67	94.60	-2.1	29,941	-0.01%
2023/03/02	5	96.92	11	96.57	96.10	-6	29,813	-0.02%
2023/03/01	11.1	95.73	13	95.93	96.50	-2	29,532	-0.01%
2023/02/24	16	95.20	9.1	94.97	94.90	7	29,498	0.02%
2023/02/23	20.1	96.58	8	96.01	95.70	12.1	29,418	0.04%
2023/02/22	31	94.68	42.4	94.83	94.20	-11.4	29,235	-0.04%
2023/02/21	46.3	94.05	62	95.06	96.40	-15.7	29,050	-0.05%
2023/02/20	26.1	91.20	26	91.85	92.10	0.1	28,150	0.00%
2023/02/17	18.1	89.52	23	89.72	90.70	-4.9	27,666	-0.02%
2023/02/16	51	87.79	17	88.05	87.80	34	27,018	0.13%
2023/02/15	44.1	87.87	36	87.51	86.50	8.1	26,505	0.03%
2023/02/14	6	83.32	14	84.21	84.10	-8	25,066	-0.03%
2023/02/13	5	81.48	4	82.65	83.00	1	24,737	0.00%
2023/02/10	21	82.59	7.1	83.02	81.90	13.9	24,572	0.06%
2023/02/09	10	81.93	18	81.93	82.00	-8	24,140	-0.03%
2023/02/08	6	79.82	5	79.96	79.20	1	23,532	0.00%
2023/02/07	7	79.04	3	79.27	79.20	4	23,300	0.02%
2023/02/06	4	78.28	6	78.47	78.40	-2	23,265	-0.01%
2023/02/03	14	78.35	3	78.60	78.10	11	23,280	0.05%
2023/02/02	13	81.95	10	81.61	79.80	3	23,012	0.01%
2023/02/01	10	80.73	6	80.53	80.20	4	22,598	0.02%
2023/01/31	11.1	78.90	18	79.47	81.00	-6.9	22,175	-0.03%
2023/01/30	8	75.09	14	74.84	75.50	-6	21,424	-0.03%
2023/01/17	2.1	73.34	8	72.59	73.10	-6	21,062	-0.03%
2023/01/16	5	70.50	15	71.07	71.60	-10	20,731	-0.05%
2023/01/13	11	70.75	11.1	71.50	70.60	-0.1	20,671	0.00%
2023/01/12	12	71.53	17.1	72.19	71.20	-5.1	20,626	-0.02%
2023/01/11	16	72.88	13	72.91	72.00	3	20,520	0.01%
2023/01/10	2	72.45	8	72.38	72.40	-6	20,260	-0.03%
2023/01/09	5	72.16	8	72.40	73.20	-3	20,082	-0.01%
2023/01/06	15.1	71.22	6	71.40	72.70	9.1	19,803	0.05%
2023/01/05	5	72.54	7	72.01	71.90	-2	19,569	-0.01%
2023/01/04	46	74.59	29	75.14	74.00	17	18,947	0.09%
2023/01/03	30.2	72.09	41.6	71.46	72.10	-11.4	17,477	-0.07%
2022/12/30	7	67.59	2	67.40	67.20	5	16,587	0.03%
2022/12/29	7	66.07	1	67.00	67.00	6	16,476	0.04%
2022/12/28	1	67.60	1	67.00	67.00	0	16,418	0.00%
2022/12/27	3.1	67.66	3	67.27	67.40	0.1	16,377	0.00%
2022/12/26	5	66.42	3	66.57	66.50	2	16,059	0.01%
2022/12/23	3	65.63	3	66.57	66.00	0	16,020	0.00%
2022/12/22	3	66.50	6	66.18	65.90	-3	15,969	-0.02%
2022/12/21	2	65.26	10	65.86	65.50	-8	15,986	-0.05%
2022/12/20	7	65.19	4	65.29	64.00	3	15,893	0.02%
2022/12/19	10	65.72	3.1	66.13	66.00	6.9	15,688	0.04%
2022/12/16	12	67.94	9	68.02	68.30	3	15,539	0.02%
2022/12/15	10.1	67.54	13	67.99	68.50	-2.9	15,149	-0.02%
2022/12/14	6.2	64.87	9	65.70	66.50	-2.8	14,477	-0.02%
2022/12/13	3.1	64.74	2	64.15	63.60	1.1	14,285	0.01%
2022/12/12	3	64.17	6	64.52	64.00	-3	14,425	-0.02%
2022/12/09	9	63.73	10	63.79	63.70	-1	14,465	-0.01%
2022/12/08	13	62.81	17	63.05	63.10	-4	14,355	-0.03%
2022/12/07	14	63.79	30	63.44	62.80	-16	14,172	-0.11%
2022/12/06	54	66.20	48	65.41	64.50	6	13,764	0.04%
2022/12/05	33	65.22	22	65.26	64.80	11	12,633	0.09%
2022/12/02	24.1	64.53	37	64.24	65.20	-12.9	12,341	-0.10%
2022/12/01	8	59.65	7	59.89	59.30	1	11,167	0.01%
2022/11/30	4	58.70	1.1	58.42	58.90	2.9	11,006	0.03%
2022/11/29	1	58.40	7	57.99	57.90	-6	10,836	-0.06%
2022/11/28	2	57.81	1	58.20	58.50	1	10,752	0.01%
2022/11/25	18.1	57.88	11	57.55	57.20	7.1	10,536	0.07%
2022/11/24	1.2	55.73	5	55.94	55.80	-3.8	10,090	-0.04%
2022/11/23	0	0.00	10	55.10	54.60	-10	10,199	-0.10%
2022/11/22	4	55.13	0	0.00	55.10	4	10,247	0.04%
2022/11/21	12	55.28	25	55.79	55.70	-13	10,152	-0.13%
2022/11/18	12	54.48	10	54.82	54.20	2	10,005	0.02%
2022/11/17	8	53.99	12	54.25	55.40	-4	9,856	-0.04%
2022/11/16	2	52.15	3	52.13	52.20	-1	9,646	-0.01%
2022/11/15	4	52.95	5	53.48	53.20	-1	9,931	-0.01%
2022/11/14	11	52.57	2	52.65	52.50	9	10,096	0.09%
2022/11/11	1.1	51.72	2	52.60	51.70	-0.9	10,244	-0.01%
2022/11/10	3	51.73	1	51.80	51.80	2	10,364	0.02%
2022/11/09	1	52.80	3	52.90	53.10	-2	10,932	-0.02%
2022/11/08	6	53.42	4	53.73	52.90	2	11,144	0.02%
2022/11/07	2	53.45	2	53.45	53.50	0	11,328	0.00%
2022/11/04	3	53.27	4	52.75	53.00	-1	11,785	-0.01%
2022/11/02	13	52.08	0	0.00	52.20	13	12,540	0.10%
2022/11/01	22	50.41	19	51.72	52.40	3	12,539	0.02%
2022/10/31	1	49.50	2	49.60	49.40	-1	12,488	-0.01%
2022/10/28	2	49.65	1	50.30	49.05	1	12,647	0.01%
2022/10/27	5	50.34	27	50.34	50.70	-22	12,840	-0.17%
2022/10/26	0	0.00	2	50.50	50.00	-2	13,071	-0.02%
2022/10/25	3	51.57	6	51.32	51.10	-3	13,337	-0.02%
2022/10/24	5	52.96	4	53.48	52.00	1	14,101	0.01%
2022/10/21	2	52.30	4	52.58	52.10	-2	14,806	-0.01%
2022/10/20	27.1	52.84	21	54.10	52.80	6.1	14,905	0.04%
2022/10/19	3	54.67	3	55.30	54.20	0	14,966	0.00%
2022/10/18	2	53.90	3	54.43	54.40	-1	15,164	-0.01%
2022/10/17	6	53.95	2	54.36	54.50	4	15,381	0.03%
2022/10/14	26	56.26	15	55.89	55.40	11	15,541	0.07%
2022/10/13	6	53.33	1	54.20	53.20	5	15,544	0.03%
2022/10/12	5	55.66	2	56.20	56.10	3	15,480	0.02%
2022/10/11	1	55.50	2	56.50	56.40	-1	15,523	-0.01%
2022/10/07	2	57.50	0	57.50	57.10	2	15,900	0.01%
2022/10/06	3	57.40	2	57.30	57.50	1	16,073	0.01%
2022/10/05	6	57.60	4	57.95	57.00	2	16,339	0.01%
2022/10/04	6	56.93	4	57.68	57.20	2	16,400	0.01%
2022/10/03	0	0.00	1	56.10	56.20	-1	16,561	-0.01%
2022/09/30	3	56.10	0	0.00	56.90	3	16,874	0.02%
2022/09/29	9	58.24	10.6	57.55	57.00	-1.6	17,211	-0.01%
2022/09/28	6	58.95	6	58.52	57.60	0	17,426	0.00%
2022/09/27	7	60.44	7	60.71	60.90	0	17,803	0.00%
2022/09/26	13	61.45	7	61.31	60.60	6	18,300	0.03%
2022/09/23	13.5	64.77	0.1	64.20	63.80	13.4	19,012	0.07%
2022/09/22	1.1	64.89	6	66.40	66.60	-5	19,281	-0.03%
2022/09/21	7	65.87	0	0.00	65.40	7	19,677	0.04%
2022/09/20	10	65.64	9	64.93	66.30	1	20,980	0.00%
2022/09/19	13	65.99	10	66.18	64.20	3	21,765	0.01%
2022/09/16	8.5	65.05	2	66.37	64.50	6.5	21,976	0.03%
2022/09/15	2	66.05	0	0.00	66.00	2	21,874	0.01%
2022/09/14	0	0.00	0	65.90	65.80	0	21,968	0.00%
2022/09/13	2	66.70	1	66.40	66.10	1	21,968	0.00%
2022/09/12	3	67.40	1	65.80	66.00	2	21,911	0.01%
2022/09/08	3.1	65.25	5	66.26	66.90	-1.9	21,750	-0.01%
2022/09/07	0	0.00	0	63.80	63.80	0	21,449	0.00%
2022/09/06	2	63.55	21.1	63.48	63.50	-19.1	21,508	-0.09%
2022/09/05	0	65.20	5	65.50	65.20	-5	21,382	-0.02%
2022/09/02	3	64.80	2	64.80	64.80	1	21,343	0.00%
2022/09/01	2	65.95	0	0.00	65.80	2	21,248	0.01%
2022/08/31	2	66.69	32	66.13	66.20	-30	21,323	-0.14%
2022/08/30	15.3	65.80	0	0.00	66.30	15.3	21,126	0.07%
2022/08/29	1	64.30	1	64.90	64.40	0	20,859	0.00%
2022/08/26	31	64.49	2	64.20	64.20	29	20,704	0.14%
2022/08/25	4	65.47	0	0.00	65.00	4	20,571	0.02%
2022/08/24	0	0.00	4	65.45	65.40	-4	20,454	-0.02%
2022/08/23	6	65.80	0	0.00	65.80	6	20,401	0.03%
2022/08/22	0.1	65.00	10	65.80	65.00	-10	20,372	-0.05%
2022/08/19	18	63.55	38	64.41	63.70	-20	19,978	-0.10%
2022/08/18	14	63.22	3	62.50	64.00	11	19,698	0.06%
2022/08/17	3	62.13	5	62.14	62.00	-2	19,495	-0.01%
2022/08/16	11.9	63.42	22	62.72	62.10	-10.2	19,317	-0.05%
2022/08/15	5	64.08	8	64.28	64.70	-3	18,711	-0.02%
2022/08/12	2.2	62.34	7	62.63	63.10	-4.9	18,500	-0.03%
2022/08/11	15	62.28	10	62.38	62.90	5	18,272	0.03%
2022/08/10	4.3	60.36	29	61.00	61.50	-24.7	17,823	-0.14%
2022/08/09	0	0.00	2	58.60	58.40	-2	17,220	-0.01%
2022/08/08	1	57.41	1	58.40	58.30	0	17,080	0.00%
2022/08/05	31	57.64	0	0.00	57.70	31	17,148	0.18%
2022/08/04	6	56.55	7	56.93	57.30	-1	17,228	-0.01%
2022/08/03	3	58.33	1	58.50	57.70	2	17,106	0.01%
2022/08/02	2	59.20	1	59.20	58.90	1	16,927	0.01%
2022/08/01	0.3	59.00	6	58.83	59.10	-5.7	16,851	-0.03%
2022/07/29	9	57.40	16	58.16	58.20	-7	16,566	-0.04%
2022/07/28	15	54.84	58.2	56.21	56.70	-43.1	15,807	-0.27%
2022/07/27	2	53.55	8	53.65	54.40	-6	15,127	-0.04%
2022/07/26	3	53.30	2	53.50	53.40	1	15,289	0.01%
2022/07/25	24	53.25	4	53.05	52.90	20	15,443	0.13%
2022/07/22	3	55.10	12	54.99	54.80	-9	15,678	-0.06%
2022/07/21	4.3	53.31	6	52.97	53.90	-1.8	15,833	-0.01%
2022/07/20	1.3	54.85	1.1	54.96	54.10	0.3	16,130	0.00%
2022/07/19	5	54.98	1	54.80	54.60	4	16,269	0.02%
2022/07/18	15	54.69	0	0.00	54.60	15	16,315	0.09%
2022/07/15	7.3	54.28	1	54.41	54.00	6.3	16,492	0.04%
2022/07/14	5	54.81	5	55.40	56.40	0	16,753	0.00%
2022/07/13	1	54.90	5	55.60	54.80	-4	17,209	-0.02%
2022/07/12	6.3	54.40	1	54.60	54.10	5.3	17,341	0.03%
2022/07/11	2	54.90	2.2	54.85	55.00	-0.2	18,146	0.00%
2022/07/08	2	55.20	6	54.63	54.20	-4	18,223	-0.02%
2022/07/07	6	55.15	12	55.15	55.50	-6	17,929	-0.03%
2022/07/06	3	55.10	1	54.20	54.10	2	17,590	0.01%
2022/07/05	5	54.98	10	54.94	54.70	-5	17,415	-0.03%
2022/07/04	5	55.38	6.1	55.19	55.60	-1.1	16,970	-0.01%
2022/07/01	14.1	56.33	23.1	56.52	55.50	-9	16,541	-0.05%
2022/06/30	12.3	54.88	7	55.21	55.10	5.3	15,706	0.03%
2022/06/29	5.2	54.44	6	54.77	54.40	-0.8	15,419	-0.01%
2022/06/28	38.3	55.18	41	56.51	55.00	-2.7	15,986	-0.02%
2022/06/27	38	54.69	37.2	54.19	54.90	0.8	14,665	0.01%
2022/06/24	9	52.94	11	52.35	53.80	-2	13,696	-0.01%
2022/06/23	6	48.99	2	49.18	48.95	4	13,228	0.03%
2022/06/22	6	49.16	1	49.05	49.05	5	13,237	0.04%
2022/06/20	1	48.65	0	0.00	46.90	1	13,750	0.01%
2022/06/15	4	48.26	0	0.00	48.05	4	15,203	0.03%
2022/06/14	2	49.15	0	0.00	49.30	2	15,377	0.01%
2022/06/13	1	50.10	0	50.30	49.95	1	16,195	0.01%
2022/06/10	0	0.00	1	51.30	51.30	-1	16,713	-0.01%
2022/06/09	1	51.70	1	51.20	51.10	0	17,198	0.00%
2022/05/30	0	0.00	2	51.85	51.90	-2	17,036	-0.01%
2022/05/27	1	49.70	0	49.85	49.80	1	16,810	0.01%
2022/05/26	1	49.35	0	0.00	49.40	1	16,750	0.01%
2022/05/20	0	0.00	3	49.22	48.95	-3	16,469	-0.02%
2022/05/18	2	49.53	1	49.85	49.45	1	16,350	0.01%
2022/05/17	1	49.55	3	49.58	49.75	-2	16,270	-0.01%
2022/05/16	2	49.03	1	49.05	49.45	1	16,202	0.01%
2022/05/13	4	48.95	7	48.06	48.75	-3	16,067	-0.02%
2022/05/12	4.1	48.00	1	47.79	46.35	3.1	15,880	0.02%
2022/05/11	4	48.66	0	0.00	48.05	4	15,656	0.03%
2022/05/10	0	0.00	5	50.20	49.50	-5	15,557	-0.03%
2022/05/09	5	50.12	0	50.00	50.00	5	15,465	0.03%
2022/05/06	2	52.35	10	52.00	51.80	-8	15,251	-0.05%
2022/05/05	3	52.47	2	52.95	52.40	1	15,171	0.01%
2022/05/04	5	52.20	7	51.90	52.60	-2	15,094	-0.01%
2022/05/03	5	52.48	0	52.60	52.50	5	14,998	0.03%
2022/04/29	6	54.28	2	54.60	54.40	4	14,716	0.03%
2022/04/28	4	57.30	5.1	57.31	55.60	-1.1	14,435	-0.01%
2022/04/27	35	57.40	48	57.27	57.00	-13	13,926	-0.09%
2022/04/26	2	56.99	7	56.99	56.40	-5	13,487	-0.04%
2022/04/25	3.2	54.86	0	54.30	54.10	3.2	12,923	0.02%
2022/04/22	2	56.00	1	56.80	56.50	1	12,677	0.01%
2022/04/21	3	56.13	22	56.06	56.30	-19	12,534	-0.15%
2022/04/20	26	57.50	19.1	57.97	57.60	6.9	12,214	0.06%
2022/04/19	16	56.97	27	57.00	57.30	-11	11,523	-0.10%
2022/04/18	1	55.30	2	55.50	55.30	-1	10,878	-0.01%
2022/04/15	3	55.57	19	56.36	55.60	-16	10,439	-0.15%
2022/04/14	25	54.53	44	54.66	55.50	-19	9,471	-0.20%
2022/04/13	1	52.40	1	52.80	52.90	0	9,118	0.00%
2022/04/12	2	52.60	7	52.60	52.80	-5	9,096	-0.05%
2022/04/11	11	53.79	6	53.85	53.60	5	8,999	0.06%
2022/04/08	1	52.40	2	52.70	52.90	-1	8,831	-0.01%
2022/04/07	11	52.25	0	0.00	51.60	11	8,700	0.13%
2022/04/06	4	53.30	3	54.10	53.90	1	8,537	0.01%
2022/04/01	4	53.73	3.2	53.94	54.00	0.8	8,419	0.01%
2022/03/31	16	55.39	4.1	56.63	54.70	11.9	8,231	0.14%
2022/03/30	5	53.90	0	0.00	54.30	5	7,199	0.07%
2022/03/29	5	53.98	0	54.30	54.00	5	7,173	0.07%
2022/03/28	2	54.05	9.2	54.47	54.70	-7.2	7,042	-0.10%
2022/03/25	1	53.50	1	53.60	53.80	0	6,846	0.00%
2022/03/24	10	54.57	9	54.90	53.70	1	6,702	0.01%
2022/03/23	8	53.95	11	54.45	54.70	-3	6,272	-0.05%
2022/03/22	5	53.60	5	54.16	54.90	0	5,971	0.00%
2022/03/21	6	53.92	15.2	54.17	54.10	-9.2	5,535	-0.17%
2022/03/18	1	49.55	10	51.10	50.80	-9	4,688	-0.19%
2022/03/17	0	0.00	2.2	50.93	51.10	-2.2	4,392	-0.05%
2022/03/16	13.1	49.60	23.6	51.38	51.90	-10.6	4,011	-0.26%
2022/03/15	6	49.70	20	49.41	49.10	-14	3,156	-0.44%
2022/03/14	9.1	47.15	4	48.55	50.10	5.1	2,651	0.19%
2022/03/11	0	0.00	5	45.68	45.55	-5	2,123	-0.24%
2022/03/10	0	0.00	20	44.24	44.45	-20	1,991	-1.00%
2022/03/08	10.1	41.84	0	0.00	41.50	10.1	1,950	0.52%
2022/03/07	10	42.94	0	0.00	42.75	10	1,903	0.53%
2022/03/03	1	43.35	0	0.00	43.30	1	1,922	0.05%
2022/03/01	1	42.60	0	0.00	42.55	1	1,975	0.05%
2022/02/24	1.5	41.97	0	0.00	41.20	1.5	2,028	0.07%
2022/02/22	0	0.00	2	42.70	42.70	-2	2,081	-0.10%
2022/02/18	1	43.10	0	0.00	43.05	1	2,176	0.05%
2022/02/17	0	0.00	2	43.40	43.20	-2	2,319	-0.09%
2022/02/10	0	0.00	16	43.88	43.65	-16	2,606	-0.61%
2022/02/09	0	0.00	1	43.80	44.00	-1	2,656	-0.04%
2022/02/08	0	0.00	1	43.50	43.70	-1	2,668	-0.04%
2022/02/07	1	42.95	0	0.00	42.90	1	2,678	0.04%
2022/01/25	1	41.35	0	41.80	41.25	1	2,745	0.04%
2022/01/24	1	41.95	0	0.00	41.85	1	2,822	0.04%
2022/01/21	2	42.60	0	42.60	42.30	2	2,841	0.07%
2022/01/20	0	0.00	1	43.40	43.35	-1	2,909	-0.03%
2022/01/19	0	0.00	1	43.30	43.35	-1	2,983	-0.03%
2022/01/17	2	43.30	0	0.00	43.45	2	3,308	0.06%
2022/01/14	1	43.60	0	0.00	43.50	1	3,482	0.03%
2022/01/13	1	44.00	2	44.50	44.25	-1	4,141	-0.02%
2022/01/07	0	0.00	1	45.00	44.70	-1	4,168	-0.02%
2022/01/05	0	0.00	1	45.85	45.35	-1	4,189	-0.02%
2022/01/04	5	44.80	0	0.00	45.10	5	4,176	0.12%
2021/12/30	0	0.00	1	45.25	45.25	-1	4,244	-0.02%
2021/12/29	0	0.00	1	45.50	45.35	-1	4,370	-0.02%
2021/12/24	1	45.00	0	0.00	44.90	1	4,811	0.02%
2021/12/23	1	44.50	1	44.50	44.80	0	5,005	0.00%
2021/12/21	2	43.28	3	43.35	43.65	-1	5,292	-0.02%
2021/12/20	1	43.50	0	0.00	43.30	1	5,282	0.02%
2021/12/17	4	43.30	0	0.00	43.05	4	5,268	0.08%
2021/12/14	0	0.00	10	43.30	43.25	-10	5,238	-0.19%
2021/12/13	0	0.00	4	43.25	43.30	-4	5,242	-0.08%
2021/12/08	2	44.30	0	0.00	44.30	2	5,196	0.04%
2021/12/07	0	0.00	2	45.10	45.00	-2	5,129	-0.04%
2021/12/03	0	0.00	2	45.00	44.95	-2	5,122	-0.04%
2021/12/02	4	45.44	9	45.59	44.80	-5	5,147	-0.10%
2021/11/29	3	44.20	1	44.00	44.50	2	5,193	0.04%
2021/11/26	0.5	45.20	3	45.08	44.70	-2.5	5,164	-0.05%
2021/11/23	0	0.00	1.5	45.97	45.95	-1.5	5,135	-0.03%
2021/11/22	0	0.00	1	45.55	45.55	-1	5,109	-0.02%
2021/11/19	0	0.00	1	44.85	45.00	-1	5,067	-0.02%
2021/11/18	2	45.45	18	45.37	45.60	-16	5,047	-0.32%
2021/11/17	1	45.55	0	0.00	45.55	1	5,015	0.02%
2021/11/16	10	44.64	17	45.34	45.65	-7	4,981	-0.14%
2021/11/15	2	43.60	4	43.64	43.95	-2	4,853	-0.04%
2021/11/12	1	43.75	1	43.15	43.60	0	4,821	0.00%
2021/11/11	4	43.14	0	0.00	43.25	4	4,783	0.08%
2021/11/10	5	42.30	0	0.00	42.60	5	4,747	0.11%
2021/11/09	4	42.40	2	42.78	42.55	2	4,734	0.04%
2021/11/08	10	41.50	10	41.82	42.05	0	4,663	0.00%
2021/11/05	1	41.20	1	41.20	41.25	0	4,663	0.00%
2021/11/04	2	40.88	1	41.00	40.95	1	4,715	0.02%
2021/11/03	3	41.10	0	0.00	41.15	3	4,743	0.06%
2021/11/02	4	41.70	3	41.73	41.25	1	4,741	0.02%
2021/11/01	3	41.40	6	42.02	42.05	-3	4,685	-0.06%
2021/10/29	3	41.03	0	0.00	41.15	3	4,661	0.06%
2021/10/28	2	40.78	0	0.00	41.10	2	4,626	0.04%
2021/10/27	4	39.56	1	39.50	39.75	3	4,571	0.07%
2021/10/26	3	39.15	1	39.10	39.35	2	4,630	0.04%
2021/10/25	6	40.55	0	0.00	40.20	6	4,527	0.13%
2021/10/22	2	41.38	0.8	41.66	41.50	1.2	4,748	0.03%
2021/10/21	22	41.36	29.8	41.34	41.30	-7.8	4,695	-0.17%
2021/10/19	0	0.00	2	46.20	46.50	-2	4,018	-0.05%
2021/10/18	2	45.50	0	0.00	45.75	2	4,021	0.05%
2021/10/12	5	46.50	2	46.40	46.25	3	4,124	0.07%
2021/10/08	2	47.33	0	47.35	46.90	2	4,124	0.05%
2021/10/07	0	47.80	5	47.46	47.80	-5	4,125	-0.12%
2021/10/06	1	47.00	4	47.55	46.50	-3	4,154	-0.07%
2021/10/05	1	46.10	1	46.20	46.20	0	4,050	0.00%
2021/10/04	7	46.94	0	0.00	46.40	7	4,066	0.17%
2021/10/01	10	48.24	8	48.89	46.50	2	4,025	0.05%
2021/09/30	8	48.76	3	49.13	48.75	5	3,694	0.14%
2021/09/29	4.1	48.92	11	47.92	48.70	-7	3,488	-0.20%
2021/09/28	2	46.53	0	0.00	47.05	2	3,193	0.06%
2021/09/27	5	46.22	1	46.30	46.25	4	3,191	0.13%
2021/09/24	0	0.00	3	46.87	46.25	-3	3,263	-0.09%
2021/09/17	1	45.95	0	0.00	45.90	1	3,451	0.03%
2021/09/08	1	44.95	0	0.00	45.00	1	4,384	0.02%
2021/09/07	2	45.90	0	0.00	46.00	2	4,414	0.05%
2021/09/06	2	48.40	0	0.00	47.85	2	4,409	0.05%
2021/09/03	6	48.93	2	48.60	48.70	4	4,376	0.09%
2021/09/01	5	48.85	0	0.00	48.95	5	4,394	0.11%
2021/08/31	0	0.00	1	48.55	49.00	-1	4,429	-0.02%
2021/08/30	1	48.55	7	48.24	48.50	-6	4,467	-0.13%
2021/08/27	2	47.95	0	0.00	47.70	2	4,510	0.04%
2021/08/26	1	47.45	0	0.00	47.60	1	4,563	0.02%
2021/08/25	6	47.65	0	0.00	47.70	6	4,605	0.13%
2021/08/24	0	0.00	1	47.20	47.35	-1	4,633	-0.02%
2021/08/23	0	0.00	1	46.90	46.90	-1	4,666	-0.02%
2021/08/20	1	45.50	0	0.00	46.00	1	4,715	0.02%
2021/08/19	1	46.20	0	0.00	46.00	1	4,764	0.02%
2021/08/18	1	45.65	1	45.90	46.70	0	4,801	0.00%
2021/08/17	1	46.10	0	0.00	46.15	1	4,891	0.02%
2021/08/12	1	47.50	0	0.00	47.60	1	4,969	0.02%
2021/08/11	2	47.25	3	47.32	47.35	-1	5,088	-0.02%
2021/08/10	5	48.52	0	0.00	48.20	5	5,155	0.10%
2021/08/09	2	49.33	6	49.50	49.20	-4	5,268	-0.08%
2021/08/06	2	50.10	0	0.00	50.00	2	5,382	0.04%
2021/08/05	0	0.00	10	50.60	50.60	-10	5,546	-0.18%
2021/08/04	10	50.90	5	50.82	50.90	5	5,830	0.09%
2021/08/03	0	0.00	10	50.30	50.20	-10	5,928	-0.17%
2021/08/02	13	50.79	1	50.20	50.10	12	5,988	0.20%
2021/07/30	8	49.80	3	49.98	50.50	5	6,044	0.08%
2021/07/29	9	50.20	2	50.65	50.20	7	6,132	0.11%
2021/07/28	15	50.78	16	51.34	50.30	-1	6,125	-0.02%
2021/07/27	1	50.60	9	50.50	51.00	-8	6,037	-0.13%
2021/07/26	1	49.80	4	50.06	49.75	-3	6,042	-0.05%
2021/07/22	2	49.25	7	49.20	49.20	-5	6,195	-0.08%
2021/07/21	26	49.60	4	49.65	49.05	22	6,317	0.35%
2021/07/20	2	50.03	0	0.00	49.80	2	6,381	0.03%
2021/07/19	7	50.76	5	50.76	50.80	2	6,457	0.03%
2021/07/16	4	50.28	9	50.32	50.20	-5	6,657	-0.08%
2021/07/14	1	49.30	0	0.00	49.05	1	7,047	0.01%
2021/07/13	3	50.17	2	50.60	49.70	1	7,214	0.01%
2021/07/12	0	0.00	1	49.85	49.70	-1	7,453	-0.01%
2021/07/09	4	49.10	2	49.65	49.10	2	7,525	0.03%
2021/07/08	7	49.86	1	50.10	49.80	6	7,848	0.08%
2021/07/07	2	50.60	2	49.90	49.90	0	8,285	0.00%
2021/07/06	1	49.85	0	0.00	49.90	1	8,754	0.01%
2021/07/05	4	50.13	5	50.50	50.40	-1	9,480	-0.01%
2021/07/01	2	50.15	6	50.85	50.00	-4	9,895	-0.04%
2021/06/30	7	50.70	1	50.60	50.80	6	10,034	0.06%
2021/06/29	5	50.70	0	0.00	50.50	5	10,099	0.05%
2021/06/28	12	51.17	3	51.00	51.00	9	10,209	0.09%
2021/06/25	5	52.62	0	0.00	52.30	5	10,177	0.05%
2021/06/24	4	52.73	4	52.60	52.30	0	10,163	0.00%
2021/06/23	10	52.65	10	52.72	53.00	0	10,154	0.00%
2021/06/22	11	52.78	13	52.13	53.00	-2	10,174	-0.02%
2021/06/21	2	50.60	1	50.50	50.20	1	9,833	0.01%
2021/06/18	6	50.95	0	0.00	50.40	6	9,937	0.06%
2021/06/17	0	0.00	12	51.07	51.30	-12	10,040	-0.12%
2021/06/16	2	50.80	4	50.58	49.95	-2	10,130	-0.02%
2021/06/15	2	50.10	4	50.00	50.00	-2	10,400	-0.02%
2021/06/11	2	50.08	2	49.60	50.00	0	10,559	0.00%
2021/06/10	2	48.90	1	49.35	49.15	1	10,789	0.01%
2021/06/09	3	48.85	0	0.00	48.70	3	11,185	0.03%
2021/06/08	1	49.55	1	50.40	49.40	0	11,737	0.00%
2021/06/07	2	49.55	1	49.90	50.00	1	12,061	0.01%
2021/06/04	10	51.05	1	51.66	50.30	9	12,105	0.07%
2021/06/03	1	50.60	0	50.80	50.70	1	12,176	0.01%
2021/06/02	1	51.00	2	51.50	51.00	-1	12,397	-0.01%
2021/06/01	1	51.60	1	51.60	51.50	0	12,559	0.00%
2021/05/31	0	0.00	4.1	51.30	51.20	-4.1	13,051	-0.03%
2021/05/28	6	51.40	1	51.90	51.20	5	13,746	0.04%
2021/05/27	0	0.00	3	51.10	51.50	-3	13,815	-0.02%
2021/05/26	0	0.00	1	50.40	50.40	-1	13,869	-0.01%
2021/05/25	0	0.00	8.1	49.53	49.80	-8.1	13,915	-0.06%
2021/05/24	3	48.35	5	48.55	48.35	-2	14,033	-0.01%
2021/05/21	3	48.17	7	48.45	48.10	-4	14,176	-0.03%
2021/05/20	2	48.00	3	47.70	47.55	-1	14,394	-0.01%
2021/05/19	7	47.71	4	48.63	48.80	3	14,474	0.02%
2021/05/18	7	46.77	3	47.63	47.45	4	14,584	0.03%
2021/05/17	3	43.60	3	44.00	44.65	0	14,712	0.00%
2021/05/14	9	48.54	10	49.08	47.50	-1	14,647	-0.01%
2021/05/13	10	47.64	3	47.38	47.00	7	14,627	0.05%
2021/05/12	7	46.49	3	47.03	45.75	4	14,724	0.03%
2021/05/11	23	50.02	0	0.00	49.20	23	14,627	0.16%
2021/05/10	3	52.50	4	52.43	52.00	-1	15,070	-0.01%
2021/05/07	2	52.20	1	52.20	52.50	1	15,779	0.01%
2021/05/06	10	51.12	17	51.76	51.70	-7	15,779	-0.04%
2021/05/05	5	49.68	4	49.90	49.50	1	15,623	0.01%
2021/05/04	5	50.04	6	50.91	49.35	-1	15,716	-0.01%
2021/05/03	4	52.25	0	0.00	52.00	4	15,725	0.03%
2021/04/29	3	53.33	5	53.40	53.50	-2	15,766	-0.01%
2021/04/28	3	53.60	3	53.60	53.50	0	15,790	0.00%
2021/04/27	8	54.35	1	55.10	54.10	7	15,841	0.04%
2021/04/26	2	54.05	2	54.45	54.20	0	15,879	0.00%
2021/04/23	3	53.77	0	0.00	53.70	3	16,025	0.02%
2021/04/22	5	54.82	1	54.10	54.10	4	16,084	0.02%
2021/04/21	9	56.60	14	57.02	56.30	-5	15,904	-0.03%
2021/04/20	6	55.73	8	55.85	56.00	-2	15,756	-0.01%
2021/04/19	5	56.14	6	55.98	56.30	-1	15,798	-0.01%
2021/04/16	5.1	55.47	13	55.42	56.10	-8	15,903	-0.05%
2021/04/15	6	53.98	3	53.83	53.70	3	15,762	0.02%
2021/04/14	7	53.90	3	54.40	54.10	4	15,998	0.03%
2021/04/13	12	56.92	9	57.11	55.40	3	16,006	0.02%
2021/04/12	40	56.59	34	56.67	56.40	6	15,934	0.04%
2021/04/09	11	56.13	21	56.89	57.30	-10	16,319	-0.06%
2021/04/08	4	54.90	6.7	54.49	54.30	-2.7	16,049	-0.02%
2021/04/07	5	54.30	0	0.00	54.40	5	16,015	0.03%
2021/04/06	3	52.80	3	53.13	53.40	0	16,165	0.00%
2021/04/01	2	52.35	0	0.00	52.70	2	16,164	0.01%
2021/03/31	3	53.87	1	53.00	52.80	2	16,177	0.01%
2021/03/30	0	0.00	1	53.30	53.50	-1	16,210	-0.01%
2021/03/29	6	52.95	2	53.30	53.50	4	16,443	0.02%
2021/03/26	3	52.40	0	0.00	52.60	3	16,622	0.02%
2021/03/25	9	51.90	3	52.57	51.80	6	16,865	0.04%
2021/03/24	0	0.00	6	53.20	53.20	-6	17,349	-0.03%
2021/03/23	4	53.88	1	53.90	53.90	3	17,498	0.02%
2021/03/19	3	54.13	0	0.00	54.00	3	18,236	0.02%
2021/03/18	9.1	54.84	7	55.06	55.00	2.1	18,672	0.01%
2021/03/17	10	54.70	6	53.70	53.80	4	19,532	0.02%
2021/03/16	5	55.54	4	54.80	54.70	1	20,212	0.00%
2021/03/15	5	55.40	3	55.37	55.10	2	20,601	0.01%
2021/03/12	2	54.60	9	54.81	54.60	-7	21,284	-0.03%
2021/03/11	5	53.32	8	53.44	53.10	-3	21,124	-0.01%
2021/03/10	2	52.10	2	52.30	52.00	0	21,286	0.00%
2021/03/09	5	52.18	1	52.90	51.80	4	21,847	0.02%
2021/03/08	5	52.38	3	52.73	51.90	2	21,986	0.01%
2021/03/05	23	51.97	21	51.60	51.40	2	22,218	0.01%
2021/03/04	9	53.52	6.5	53.40	52.70	2.6	22,943	0.01%
2021/03/03	11	52.16	23	53.04	53.90	-12	23,991	-0.05%
2021/03/02	3	50.57	3	50.93	50.20	0	24,507	0.00%
2021/02/26	13	50.19	4	50.03	50.10	9	26,263	0.03%
2021/02/25	2	50.75	5	50.56	50.40	-3	26,622	-0.01%
2021/02/24	16	50.98	6	50.87	50.40	10	26,877	0.04%
2021/02/23	7	51.47	7	51.77	51.70	0	27,023	0.00%
2021/02/22	20	50.30	3	50.93	51.40	17	27,601	0.06%
2021/02/19	6.5	49.95	7	49.96	50.00	-0.5	27,761	0.00%
2021/02/18	1	50.50	14	49.93	50.50	-13	27,860	-0.05%
2021/02/17	19	48.69	9	48.71	49.30	10	27,884	0.04%
2021/02/05	4	47.56	4	47.35	47.55	0	27,902	0.00%
2021/02/04	7	47.80	4	48.13	47.45	3	28,067	0.01%
2021/02/03	5	47.37	4	48.28	47.20	1	28,193	0.00%
2021/02/02	10	46.83	3	46.73	46.70	7	28,299	0.02%
2021/02/01	6	46.34	8	46.06	46.75	-2	28,457	-0.01%
2021/01/29	9	49.20	35	48.96	47.90	-26	28,128	-0.09%
2021/01/28	0	0.00	1	46.75	46.55	-1	28,220	0.00%
2021/01/27	0	0.00	1	47.15	47.70	-1	28,560	0.00%
2021/01/26	1	48.30	1	47.35	47.15	0	29,167	0.00%
2021/01/25	3	48.00	75	48.06	48.10	-72	29,673	-0.24%
2021/01/22	2	46.20	1	46.85	46.45	1	30,115	0.00%
2021/01/21	0	0.00	1	45.95	45.40	-1	30,797	0.00%
2021/01/20	36	45.42	0	0.00	45.30	36	32,476	0.11%
2021/01/19	3	48.27	1	48.45	47.55	2	32,656	0.01%
2021/01/18	2	45.90	0	0.00	47.65	2	33,008	0.01%
2021/01/15	47	47.38	5.4	47.53	47.05	41.6	33,369	0.12%
2021/01/14	3	48.17	0	0.00	48.10	3	33,472	0.01%
2021/01/13	6	48.02	0	48.20	48.20	6	33,635	0.02%
2021/01/12	8	48.43	22	48.30	48.25	-14	33,857	-0.04%
2021/01/11	21	49.42	7	49.48	49.45	14	34,026	0.04%
2021/01/08	2	48.20	0	0.00	48.20	2	34,121	0.01%
2021/01/07	3	48.86	0	0.00	47.75	3	34,457	0.01%
2021/01/06	13	47.70	9	47.67	47.10	4	35,051	0.01%
2021/01/05	7	49.18	4	48.69	48.65	3	35,154	0.01%
2021/01/04	11	49.77	3.1	49.78	49.10	7.9	35,607	0.02%
2020/12/31	5	54.20	6.1	53.90	53.60	-1.1	35,064	0.00%
2020/12/30	2	55.90	5	55.48	56.20	-3	34,948	-0.01%
2020/12/29	7	56.30	4	55.93	55.90	3	35,653	0.01%
2020/12/28	1	55.20	0	0.00	55.20	1	35,848	0.00%
2020/12/23	0	54.30	4	54.40	54.30	-4	36,828	-0.01%
2020/12/22	1	55.20	0.1	53.10	53.10	0.9	37,382	0.00%
2020/12/21	22	55.28	4	54.98	55.50	18	37,567	0.05%
2020/12/18	7.1	54.11	8	55.13	55.80	-1	38,202	0.00%
2020/12/17	0	0.00	2.1	52.90	53.00	-2.1	38,116	-0.01%
2020/12/16	6	53.17	0	0.00	54.20	6	38,160	0.02%
2020/12/15	2	54.65	3	54.05	51.80	-1	38,056	0.00%
2020/12/14	3	55.50	1	55.60	55.60	2	37,801	0.01%
2020/12/11	30	57.07	15.1	57.73	55.80	15	37,521	0.04%
2020/12/10	17	63.78	10	64.56	61.70	7	36,688	0.02%
2020/12/09	6	62.02	8	62.14	63.30	-2	36,539	-0.01%
2020/12/08	11	60.42	12	60.79	61.50	-1	37,342	0.00%
2020/12/07	5	57.96	14	57.87	58.20	-9	37,134	-0.02%
2020/12/04	6	57.20	4	57.00	57.30	2	37,103	0.01%
2020/12/03	2	58.60	3	58.73	58.30	-1	37,234	0.00%
2020/12/02	3.1	57.56	0	0.00	57.40	3.1	37,364	0.01%
2020/12/01	4	58.60	11	58.42	58.00	-7	38,275	-0.02%
2020/11/30	6	57.45	11	58.35	58.50	-5	38,300	-0.01%
2020/11/27	9	58.38	9	57.89	56.70	0	37,928	0.00%
2020/11/26	19	56.04	5	56.44	55.60	14	37,034	0.04%
2020/11/25	1	56.10	75	53.38	56.10	-74	36,177	-0.20%
2020/11/24	15	51.07	11	51.01	51.00	4	34,519	0.01%
2020/11/23	2	49.80	19	49.98	50.90	-17	34,095	-0.05%
2020/11/20	7	49.91	1	50.00	49.65	6	33,763	0.02%
2020/11/19	10	51.03	26	50.51	50.30	-16	33,458	-0.05%
2020/11/18	13	49.14	21	48.95	49.75	-8	32,719	-0.02%
2020/11/17	19	48.34	21	47.82	47.65	-2	32,390	-0.01%
2020/11/16	8	47.66	0	0.00	47.55	8	32,271	0.02%
2020/11/13	2	48.40	9	47.77	48.55	-7	32,114	-0.02%
2020/11/12	54	47.92	3	48.10	47.20	51	32,031	0.16%
2020/11/11	5	48.14	1.1	49.16	48.65	4	32,081	0.01%
2020/11/10	5	48.46	6	48.73	48.80	-1	32,097	0.00%
2020/11/09	8	50.24	2	50.25	49.85	6	31,720	0.02%
2020/11/06	1	49.90	7	49.67	50.00	-6	31,373	-0.02%
2020/11/05	18	50.74	18.1	50.46	50.20	-0.1	31,123	0.00%
2020/11/04	8	48.78	21	49.40	49.00	-13	30,304	-0.04%
2020/11/03	16	49.87	14	50.12	49.60	2	29,905	0.01%
2020/11/02	0	0.00	7	48.39	49.05	-7	29,259	-0.02%
2020/10/30	21	49.94	5.1	50.20	48.15	15.9	28,635	0.06%
2020/10/29	116.1	51.88	145	52.21	51.90	-28.9	27,928	-0.10%	大買/大賣/
2020/10/28	30	52.10	77	52.78	53.00	-47	27,143	-0.17%
2020/10/27	14	49.25	5	49.30	48.75	9	25,399	0.04%
2020/10/26	16	49.44	11	49.38	49.45	5	25,117	0.02%
2020/10/23	4.1	48.20	8	47.84	49.00	-3.9	24,608	-0.02%
2020/10/22	7	46.86	0	0.00	47.00	7	24,019	0.03%
2020/10/21	4	46.13	0	0.00	46.10	4	23,783	0.02%
2020/10/20	8	46.16	0	0.00	45.90	8	23,587	0.03%
2020/10/19	3	47.15	0	0.00	47.25	3	23,359	0.01%
2020/10/16	10	47.50	11	48.46	47.40	-1	23,270	0.00%
2020/10/15	86	50.07	80	49.50	49.30	6	22,868	0.03%
2020/10/14	21	50.97	19	51.20	50.70	2	22,361	0.01%
2020/10/13	1	48.95	5.6	49.00	49.40	-4.6	21,443	-0.02%
2020/10/12	13	48.55	17	48.83	49.40	-4	20,980	-0.02%
2020/10/08	3	46.93	7	46.41	47.00	-4	20,214	-0.02%
2020/10/07	11	46.71	5	46.52	46.55	6	19,873	0.03%
2020/10/06	14	46.46	13	46.98	46.90	1	19,520	0.01%
2020/10/05	2.1	45.38	3	43.10	45.60	-1	18,668	-0.01%
2020/09/30	3	42.95	24	42.03	42.70	-21	18,081	-0.12%
2020/09/29	2	41.83	7	42.10	41.65	-5	17,218	-0.03%
2020/09/28	22	42.06	8	42.73	43.10	14	16,997	0.08%
2020/09/25	37	44.07	16	43.30	42.65	21	16,664	0.13%
2020/09/24	4	46.48	13	45.67	44.75	-9	15,808	-0.06%
2020/09/23	35	46.97	4	47.10	47.10	31	15,373	0.20%
2020/09/22	12	49.25	10	48.66	48.40	2	14,434	0.01%
2020/09/21	5	51.40	6	51.43	51.50	-1	13,840	-0.01%
2020/09/18	6	51.68	6.1	51.48	51.20	-0.1	13,532	0.00%
2020/09/17	3	51.87	3	51.87	51.30	0	13,284	0.00%
2020/09/16	15	51.80	5	51.58	51.60	10	12,833	0.08%
2020/09/15	6	51.72	6	51.80	52.00	0	12,553	0.00%
2020/09/14	41	51.20	26	51.57	51.50	15	12,216	0.12%
2020/09/11	37	54.89	22	53.72	52.40	15	11,514	0.13%
2020/09/10	21	51.88	9.8	52.89	53.40	11.3	10,049	0.11%
2020/09/09	4	49.73	15	49.18	49.75	-11	9,160	-0.12%
2020/09/08	13	50.15	10	48.83	48.50	3	8,760	0.03%
2020/09/07	37	49.45	22	50.11	51.00	15	8,130	0.18%
2020/09/04	46.1	44.71	13	45.73	46.60	33.1	7,381	0.45%
2020/09/03	8.1	42.28	12	43.43	44.30	-3.9	6,205	-0.06%
2020/09/02	11.1	40.38	53	40.17	42.15	-42	5,672	-0.74%
2020/09/01	12	38.59	4	38.99	39.95	8	5,137	0.16%
2020/08/31	1	35.60	2	36.40	37.60	-1	4,513	-0.02%
2020/08/25	3	33.05	1	32.65	32.75	2	3,897	0.05%
2020/08/24	0	0.00	1	32.25	32.80	-1	3,914	-0.03%
2020/08/21	1	33.25	0	0.00	32.75	1	4,006	0.02%
2020/08/19	2	34.20	2	34.80	34.25	0	3,841	0.00%
2020/08/18	8	34.41	5	34.22	34.05	3	3,756	0.08%
2020/08/17	0	0.00	1	34.50	34.50	-1	3,596	-0.03%
2020/08/13	10	31.35	0	0.00	31.10	10	3,029	0.33%
2020/08/04	1	30.90	0	0.00	30.90	1	3,392	0.03%
2020/08/03	30	30.90	0	0.00	30.90	30	3,406	0.88%
2020/07/31	1	30.25	0	0.00	30.60	1	3,347	0.03%
2020/07/28	0	0.00	26	29.60	29.10	-26	3,251	-0.80%
2020/07/24	6	30.95	0	0.00	30.35	6	3,252	0.18%
2020/07/23	20	31.40	0	0.00	31.55	20	3,207	0.62%
2020/07/22	0	0.00	5	30.15	30.75	-5	3,084	-0.16%
2020/07/15	0	0.00	1	29.30	28.90	-1	2,787	-0.04%
2020/07/10	0	0.00	1	28.75	28.90	-1	2,733	-0.04%
2020/07/09	1	29.15	0	0.00	28.90	1	2,707	0.04%
2020/07/07	5	28.90	3	28.48	28.50	2	2,705	0.07%
2020/06/24	0	0.00	7	27.60	27.60	-7	2,711	-0.26%
2020/06/23	1	27.75	1	27.55	27.55	0	2,745	0.00%
2020/06/22	1	27.25	0	0.00	27.55	1	2,750	0.04%
2020/06/19	0	0.00	7	27.40	27.15	-7	2,778	-0.25%
2020/06/03	2	28.23	2	28.15	28.10	0	3,093	0.00%
2020/06/02	2	28.75	0	0.00	28.15	2	3,074	0.07%
2020/05/29	0	0.00	4	29.00	28.50	-4	3,015	-0.13%
2020/05/28	4	29.03	0	0.00	29.20	4	2,941	0.14%
2020/05/26	0	0.00	1	27.60	27.60	-1	2,843	-0.04%
2020/05/21	1	27.50	0	0.00	27.65	1	2,917	0.03%
2020/05/18	0	0.00	200	27.52	27.55	-200	2,857	-7.00%	大賣/鉅額交易
2020/05/15	0	0.00	1	27.80	27.55	-1	2,868	-0.03%
2020/05/13	0	0.00	5	27.41	27.50	-5	2,818	-0.18%
2020/05/12	0	0.00	52	27.29	27.65	-52	2,768	-1.88%
2020/05/11	1	27.15	13	27.06	27.20	-12	2,698	-0.44%
2020/05/08	1	25.85	3	25.52	26.00	-2	2,614	-0.08%
2020/05/06	24	25.05	0	0.00	25.05	24	2,663	0.90%
2020/05/05	0	0.00	3	25.33	25.35	-3	2,800	-0.11%
2020/05/04	1	24.80	0	0.00	24.85	1	2,837	0.04%
2020/04/30	2	25.05	0	0.00	25.30	2	2,910	0.07%
2020/04/24	0	0.00	1	24.00	24.00	-1	3,107	-0.03%
2020/04/23	1	23.55	0	0.00	23.75	1	3,249	0.03%
2020/04/21	0	0.00	2	23.75	23.60	-2	3,509	-0.06%
2020/04/17	0	0.00	2	24.73	24.40	-2	3,533	-0.06%
2020/04/16	3	24.10	0	0.00	24.30	3	3,575	0.08%
2020/04/15	1	24.20	0	0.00	24.40	1	3,667	0.03%
2020/04/14	2	23.65	0	0.00	23.80	2	3,675	0.05%
2020/04/13	7	23.75	0	0.00	23.55	7	3,712	0.19%
2020/04/09	1	23.30	0	0.00	23.25	1	3,793	0.03%
2020/04/08	2	22.95	0	0.00	23.35	2	3,904	0.05%
2020/03/31	6	22.20	5	22.05	22.35	1	4,018	0.02%
2020/03/30	0	0.00	21	21.93	22.10	-21	4,027	-0.52%
2020/03/25	1	21.95	3	21.78	21.85	-2	3,996	-0.05%
2020/03/24	2	21.20	0	0.00	20.85	2	3,954	0.05%
2020/03/20	2	20.78	5	20.84	20.70	-3	3,963	-0.08%
2020/03/18	6	21.91	1	21.85	21.85	5	3,853	0.13%
2020/03/17	39	21.58	2	22.00	21.70	37	3,843	0.96%
2020/03/16	0	0.00	5	22.30	22.20	-5	3,825	-0.13%
2020/03/13	20	21.53	1	22.20	22.35	19	3,768	0.50%
2020/03/12	2	23.18	3	23.78	23.45	-1	3,674	-0.03%
2020/03/11	2	24.63	14	25.05	24.60	-12	3,549	-0.34%
2020/03/10	14	24.80	40	24.45	25.00	-26	3,530	-0.74%
2020/03/09	3	25.45	0	0.00	25.05	3	3,467	0.09%
2020/03/05	0	0.00	14	26.35	26.35	-14	3,444	-0.41%
2020/03/04	4	26.40	3	26.25	26.10	1	3,463	0.03%
2020/03/03	5	26.49	0	0.00	26.35	5	3,466	0.14%
2020/03/02	1.4	25.40	13	25.44	25.80	-11.6	3,465	-0.34%
2020/02/27	1	26.10	0	0.00	26.00	1	3,421	0.03%
2020/02/26	0	0.00	1	26.70	26.55	-1	3,373	-0.03%
2020/02/25	1	26.20	0	0.00	26.30	1	3,311	0.03%
2020/02/24	3	26.85	5	26.90	26.75	-2	3,251	-0.06%
2020/02/21	0	0.00	1	27.80	27.30	-1	3,226	-0.03%
2020/02/20	0	0.00	2	27.83	27.75	-2	3,208	-0.06%
2020/02/19	3	27.13	0	0.00	27.50	3	3,185	0.09%
2020/02/18	2	27.40	0	0.00	27.40	2	3,155	0.06%
2020/02/14	50	27.20	12	27.36	27.45	38	3,146	1.21%
2020/02/13	0	0.00	4	27.81	27.55	-4	3,075	-0.13%
2020/02/12	1	27.95	4	28.00	28.05	-3	3,030	-0.10%
2020/02/11	8	28.29	0	0.00	28.05	8	2,997	0.27%
2020/02/07	8	28.35	0	0.00	28.40	8	2,903	0.28%
2020/02/06	0	0.00	5	28.68	28.70	-5	2,842	-0.18%
2020/02/05	1	27.60	9	27.97	27.80	-8	2,690	-0.30%
2020/02/04	0	0.00	3	27.57	27.60	-3	2,610	-0.11%
2020/02/03	4	26.08	4	26.64	26.90	0	2,527	0.00%
2020/01/31	9	27.22	24	27.08	27.05	-15	2,446	-0.61%
2020/01/30	37	26.57	0	0.00	26.45	37	2,344	1.58%
2020/01/20	0	0.00	4	27.65	27.75	-4	2,227	-0.18%
2020/01/17	16	27.57	0	0.00	27.15	16	2,170	0.74%
2020/01/16	55	27.93	14	28.00	27.85	41	2,020	2.03%
2020/01/14	3	26.00	0	0.00	26.05	3	1,750	0.17%
2020/01/13	9	25.71	0	0.00	25.95	9	1,732	0.52%
2020/01/10	3	25.92	10	26.15	26.00	-7	1,698	-0.41%
2020/01/09	2	26.35	19	26.20	26.45	-17	1,620	-1.05%
2020/01/08	5	24.96	0	0.00	25.15	5	1,500	0.33%
2020/01/07	4	25.36	0	0.00	25.45	4	1,445	0.28%
2020/01/06	4	25.25	0	0.00	25.20	4	1,388	0.29%
2020/01/03	25	25.35	14	25.57	25.60	11	1,351	0.81%
2020/01/02	75	25.00	19	25.04	25.55	56	1,251	4.47%
2019/12/31	7	24.26	3	24.43	24.30	4	1,110	0.36%
2019/12/30	0	0.00	0.4	22.80	22.90	-0.4	916	-0.05%
2019/12/27	2	22.80	0	0.00	22.80	2	899	0.22%
2019/12/25	60	22.70	4	22.80	22.70	56	884	6.33%
2019/11/19	0	0.00	4	21.30	21.40	-4	640	-0.62%
2019/10/31	2	20.35	0	0.00	20.35	2	567	0.35%
2019/09/25	1	20.30	0	0.00	20.30	1	600	0.17%
2019/09/24	1	20.35	0	0.00	20.40	1	615	0.16%
2019/07/30	1	20.95	0	0.00	21.00	1	897	0.11%
2019/07/22	1	20.95	0	0.00	21.00	1	915	0.11%
2019/07/04	2	21.30	0	0.00	21.30	2	947	0.21%
2019/05/10	0	0.00	2	21.05	21.25	-2	631	-0.32%
2019/05/09	2	21.05	0	0.00	21.15	2	611	0.33%
2019/04/18	0	0.00	2	20.60	20.60	-2	465	-0.43%
2019/04/09	0	0.00	2	20.65	20.70	-2	406	-0.49%
2019/02/12	0	0.00	1	20.35	20.35	-1	428	-0.23%
2019/01/30	0	0.00	1	19.95	19.90	-1	436	-0.23%
2019/01/22	0	0.00	2	19.75	19.75	-2	461	-0.43%
2019/01/09	0	0.00	1	19.65	19.60	-1	561	-0.18%
2019/01/08	0	0.00	2	19.53	19.55	-2	572	-0.35%
2019/01/07	0	0.00	8	19.46	19.55	-8	590	-1.35%
2019/01/02	2	19.30	2	19.50	19.25	0	660	0.00%
2018/12/28	0	0.00	5	19.25	19.30	-5	679	-0.74%
2018/12/27	0	0.00	1	19.25	19.05	-1	728	-0.14%
2018/12/26	1	19.05	0	0.00	19.05	1	876	0.11%
2018/12/20	2	19.60	0	0.00	19.50	2	875	0.23%
2018/12/19	1	19.65	0	0.00	19.70	1	872	0.11%
2018/12/17	0	0.00	2	19.90	19.90	-2	899	-0.22%
2018/12/13	0	0.00	1	19.95	20.05	-1	936	-0.11%
2018/12/06	2	20.00	2	20.20	20.00	0	940	0.00%
2018/12/05	2	20.00	0	20.05	20.05	2	933	0.21%
2018/12/04	0	0.00	10	20.20	20.20	-10	939	-1.06%
2018/11/30	16	20.24	0.1	20.30	20.25	16	942	1.69%
2018/11/29	6	20.30	0	0.00	20.30	6	936	0.64%
2018/11/28	4	20.35	0	0.00	20.30	4	936	0.43%
2018/11/26	2	20.15	2	20.35	20.20	0	939	0.00%
2018/11/22	3	20.25	0	0.00	20.25	3	985	0.30%
2018/11/13	2	20.58	0	0.00	20.50	2	1,038	0.19%
2018/11/12	2	20.40	0	0.00	20.45	2	1,048	0.19%
2018/11/09	0	0.00	2	20.53	20.50	-2	1,047	-0.19%
2018/11/08	2	20.65	0	0.00	20.60	2	1,038	0.19%
2018/11/06	0	0.00	1	20.40	20.40	-1	1,039	-0.10%
2018/10/24	0	0.00	6	20.25	20.40	-6	1,053	-0.57%
2018/10/22	6	20.74	0	0.00	20.65	6	1,056	0.57%
2018/10/12	0	0.00	3	20.77	20.90	-3	1,065	-0.28%
2018/10/11	1	20.35	0	0.00	20.15	1	1,099	0.09%
2018/10/08	1	21.10	0	0.00	21.20	1	1,085	0.09%
2018/10/05	2	21.28	4	21.34	21.10	-2	1,073	-0.19%
2018/10/04	8	21.59	3	21.72	21.65	5	1,037	0.48%
2018/10/03	0	0.00	2	20.95	21.00	-2	961	-0.21%
2018/10/02	1	20.70	0	0.00	20.70	1	966	0.10%
2018/10/01	0	0.00	5	20.90	20.80	-5	1,029	-0.49%
2018/09/28	7	20.64	0	0.00	20.80	7	1,058	0.66%
2018/09/21	1	20.90	5	20.85	20.70	-4	1,046	-0.38%
2018/09/20	0	0.00	2	20.75	20.70	-2	1,032	-0.19%
2018/09/19	0	0.00	24	20.51	20.50	-24	1,017	-2.36%
2018/09/18	11	20.20	17	20.38	20.25	-6	1,005	-0.60%
2018/09/07	2	20.20	0	0.00	20.05	2	1,050	0.19%
2018/09/06	3	20.32	0	0.00	20.35	3	1,115	0.27%
2018/08/31	7	20.39	1	20.55	20.55	6	1,176	0.51%
2018/08/30	5	20.50	0	0.00	20.45	5	1,183	0.42%
2018/08/29	15	20.49	15	20.71	20.60	0	1,200	0.00%
2018/08/28	7	21.26	19	21.49	21.40	-12	1,159	-1.04%
2018/08/27	0	0.00	7	21.48	21.45	-7	1,131	-0.62%
2018/08/23	0	0.00	0.4	21.20	21.30	-0.4	1,118	-0.03%
2018/08/21	0	0.00	6	21.10	21.10	-6	1,122	-0.53%
2018/08/20	6	20.89	0	0.00	20.90	6	1,136	0.53%
2018/08/17	10	20.95	14	21.18	21.00	-4	1,190	-0.34%
2018/08/15	2	20.95	0	0.00	20.85	2	1,177	0.17%
2018/08/13	16	20.97	0	0.00	20.85	16	1,204	1.33%
2018/08/10	30	21.27	2	21.45	21.30	28	1,191	2.35%
2018/08/08	0	0.00	33	21.77	21.75	-33	1,194	-2.76%
2018/08/06	0	0.00	1	21.60	21.60	-1	1,256	-0.08%
2018/08/03	1	21.30	0	0.00	21.45	1	1,280	0.08%
2018/08/02	5	21.30	5	21.55	21.40	0	1,290	0.00%
2018/07/30	24	21.49	0.6	21.30	21.40	23.4	1,312	1.78%
2018/07/26	13	21.50	10	21.74	21.75	3	1,304	0.23%
2018/07/23	0	0.00	12	21.73	21.70	-12	1,310	-0.92%
2018/07/19	0	0.00	6	21.55	21.45	-6	1,311	-0.46%
2018/07/18	18	21.24	13	21.42	21.35	5	1,331	0.38%
2018/07/17	0	0.00	2	21.45	21.35	-2	1,313	-0.15%
2018/07/12	6	20.88	6	21.13	21.05	0	1,399	0.00%
2018/07/09	3	20.63	14	20.64	20.75	-11	1,420	-0.77%
2018/07/06	2	20.30	2	20.50	20.30	0	1,402	0.00%
2018/07/03	1	20.70	0	0.00	20.50	1	2,020	0.05%
2018/07/02	1	20.75	0	0.00	20.70	1	2,149	0.05%
2018/06/29	0	0.00	2	21.00	21.00	-2	2,173	-0.09%
2018/06/28	0	0.00	2	20.95	20.85	-2	2,229	-0.09%
2018/06/27	0.4	20.70	0	0.00	20.70	0.4	2,499	0.01%
2018/06/20	3	20.72	1	20.85	20.75	2	2,617	0.08%
2018/06/19	0	0.00	2	21.00	20.85	-2	2,608	-0.08%
2018/06/15	0	0.00	1	21.05	20.85	-1	2,608	-0.04%
2018/06/14	9	21.23	13	21.42	21.20	-4	2,592	-0.15%
2018/06/13	1	21.00	9	21.16	21.20	-8	2,530	-0.32%
2018/06/11	7	20.90	0	0.00	20.80	7	2,497	0.28%
2018/06/07	1	21.00	8	21.20	21.20	-7	2,500	-0.28%
2018/06/06	3	20.90	0	0.00	20.95	3	2,495	0.12%
2018/06/05	8	21.00	0	0.00	21.00	8	2,482	0.32%
2018/06/04	0	0.00	8	21.20	21.20	-8	2,475	-0.32%
2018/05/28	4	20.96	0	0.00	20.85	4	2,461	0.16%
2018/05/25	11	21.09	17	21.32	21.05	-6	2,449	-0.24%
2018/05/24	0	0.00	1	21.20	21.00	-1	2,400	-0.04%
2018/05/23	3	21.00	0	0.00	21.05	3	2,404	0.12%
2018/05/22	9	21.26	0	0.00	21.10	9	2,404	0.37%
2018/05/21	1	21.30	13	21.47	21.50	-12	2,407	-0.50%
2018/05/16	5	21.17	0	0.00	21.10	5	2,422	0.21%
2018/05/15	4	20.80	18	21.28	21.50	-14	2,416	-0.58%
2018/05/11	0	0.00	3	20.95	21.20	-3	2,409	-0.12%
2018/05/10	3	20.70	1	20.90	20.90	2	2,389	0.08%
2018/05/09	4	20.74	3	20.90	20.85	1	2,387	0.04%
2018/05/08	0	0.00	2	20.95	20.95	-2	2,394	-0.08%
2018/05/07	2	20.70	0	0.00	20.55	2	2,420	0.08%
2018/05/04	1	20.80	0	0.00	20.80	1	2,406	0.04%
2018/05/02	1	20.95	0	0.00	21.00	1	2,425	0.04%
2018/04/26	1	21.35	0	0.00	21.30	1	2,431	0.04%
2018/04/24	12	21.94	0	0.00	21.65	12	2,429	0.49%
2018/04/20	4	22.50	0	0.00	22.40	4	2,436	0.16%
2018/04/19	21	22.32	25	22.53	22.25	-4	2,363	-0.17%
2018/04/17	25	22.31	0	0.00	21.85	25	2,361	1.06%
2018/04/16	21	22.39	26	22.62	22.55	-5	2,358	-0.21%
2018/04/13	15	22.40	2	22.40	22.40	13	2,328	0.56%
2018/04/12	11	22.57	10.1	22.78	22.85	1	2,309	0.04%
2018/04/11	10	22.71	35.1	23.17	23.30	-25.1	2,292	-1.09%
2018/04/10	19	23.34	21	23.43	22.80	-2	2,251	-0.09%
2018/04/09	18.1	23.69	4	23.31	24.40	14.1	2,110	0.67%
2018/04/03	2	22.53	0	0.00	22.70	2	1,772	0.11%
2018/04/02	0	0.00	5	22.00	21.90	-5	1,670	-0.30%
2018/03/30	2	22.60	11	22.89	22.00	-9	1,650	-0.55%
2018/03/29	4.1	21.25	0	0.00	21.60	4.1	1,451	0.28%
2018/03/28	0	0.00	1	20.65	20.65	-1	1,417	-0.07%
2018/03/27	0	0.00	13	20.58	20.65	-13	1,464	-0.89%
2018/03/26	1	20.30	0	0.00	20.35	1	1,566	0.06%
2018/03/23	8	20.22	0	0.00	20.25	8	1,804	0.44%
2018/03/19	0	0.00	1	21.00	20.95	-1	1,919	-0.05%
2018/03/15	0	0.00	13	20.51	20.50	-13	1,972	-0.66%
2018/03/14	0	0.00	1	20.35	20.40	-1	1,994	-0.05%
2018/03/05	1	20.10	0	0.00	20.00	1	2,280	0.04%
2018/03/02	5	20.10	0	0.00	20.20	5	2,360	0.21%
2018/03/01	0	0.00	8	20.31	20.25	-8	2,560	-0.31%
2018/02/23	0	0.00	3	20.42	20.45	-3	2,817	-0.11%
2018/02/22	1	20.00	1	20.20	20.20	0	2,853	0.00%
2018/02/12	7	19.94	0	0.00	19.95	7	2,850	0.25%
2018/02/06	1	19.60	0	0.00	19.80	1	2,837	0.04%
2018/01/30	3	21.23	14	21.15	21.10	-11	2,999	-0.37%
2018/01/26	14	21.65	0	0.00	21.65	14	2,992	0.47%
2018/01/25	0	0.00	1	21.60	21.55	-1	2,995	-0.03%
2018/01/23	1	21.65	0	0.00	21.75	1	3,006	0.03%
2018/01/22	1	21.75	0	0.00	21.75	1	3,025	0.03%
2018/01/19	1	22.05	0	0.00	21.95	1	3,046	0.03%
2018/01/18	10	22.13	0	0.00	22.10	10	3,056	0.33%
2018/01/17	0	0.00	17	22.46	22.40	-17	3,080	-0.55%
2018/01/12	0	0.00	4	21.96	21.95	-4	3,197	-0.13%
2018/01/11	2	21.65	0	0.00	21.75	2	3,218	0.06%
2018/01/10	1	21.90	0	0.00	21.90	1	3,220	0.03%
2018/01/08	33	22.24	0	0.00	22.20	33	3,341	0.99%
2018/01/05	5	22.28	7	22.54	22.45	-2	3,405	-0.06%
2018/01/04	0	0.00	1	22.45	22.40	-1	3,402	-0.03%
2018/01/03	17	22.47	2	22.73	22.45	15	3,390	0.44%
2018/01/02	0	0.00	16	22.51	22.60	-16	3,400	-0.47%