冠德 (2520)-新光-桃園券商分點個股進出

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

冠德

(2520)

可現股當沖

股價
59.7
漲跌
▼0.1
漲幅
-0.17%
成交量
4,204張
產業
上市營建類股
388人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

冠德 (2520)籌碼相關－新光-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	59.60	0	0.00	59.70	1	4,532	0.02%
2024/12/02	11	59.79	14.2	60.16	59.80	-3.2	4,531	-0.07%
2024/11/29	1	59.20	30	59.00	59.20	-29	4,549	-0.64%
2024/11/28	10	57.50	11	57.33	57.80	-1	4,564	-0.02%
2024/11/27	7.2	57.30	8.1	58.32	57.20	-1	4,541	-0.02%
2024/11/25	1	57.80	5	58.00	58.30	-4	4,570	-0.09%
2024/11/22	2.1	56.50	13.1	57.55	58.10	-11.1	4,546	-0.24%
2024/11/21	1	55.70	43	56.94	57.00	-42	4,531	-0.93%
2024/11/20	2	55.10	26	55.45	56.00	-24	4,647	-0.52%
2024/11/19	0	0.00	3.2	54.16	54.70	-3.2	4,746	-0.07%
2024/11/18	7	52.79	15.5	53.12	53.10	-8.5	5,018	-0.17%
2024/11/15	4	52.25	11	52.53	51.90	-7	5,020	-0.14%
2024/11/14	0	0.00	16	51.56	51.70	-16	5,167	-0.31%
2024/11/13	9.2	50.76	0	0.00	50.40	9.2	5,329	0.17%
2024/11/12	3	51.77	9	51.91	51.90	-6	5,384	-0.11%
2024/11/11	20	51.91	32	52.14	51.70	-12	5,616	-0.21%
2024/11/08	7.1	49.43	45	49.98	49.60	-37.9	5,696	-0.67%
2024/11/07	0	0.00	2	48.25	48.55	-2	5,717	-0.03%
2024/11/06	4	48.15	2	48.15	47.80	2	5,893	0.03%
2024/11/01	1	47.15	7	46.40	47.10	-6	6,293	-0.10%
2024/10/30	3	44.93	0	0.00	45.35	3	6,555	0.05%
2024/10/29	3	45.43	0	0.00	45.40	3	6,768	0.04%
2024/10/24	5.3	45.88	1	45.70	45.70	4.3	7,349	0.06%
2024/10/23	2	46.53	6	46.70	46.50	-4	7,521	-0.05%
2024/10/22	1.3	46.70	1	47.20	47.20	0.3	7,800	0.00%
2024/10/21	0	0.00	2	46.38	46.80	-2	7,979	-0.03%
2024/10/18	11	47.06	0	0.00	46.85	11	8,357	0.13%
2024/10/17	0	0.00	2	47.63	47.15	-2	8,972	-0.02%
2024/10/16	0	0.00	2	47.45	47.45	-2	9,469	-0.02%
2024/10/15	0.1	46.85	0	0.00	47.10	0.1	9,741	0.00%
2024/10/14	6	46.87	0.1	47.05	46.65	6	9,860	0.06%
2024/10/11	2	47.90	7	48.11	47.65	-5	9,840	-0.05%
2024/10/09	3	47.23	1	47.50	47.30	2	9,936	0.02%
2024/10/08	3	48.47	5	48.77	47.75	-2	9,939	-0.02%
2024/10/07	12	48.68	4	48.59	48.60	8	9,937	0.08%
2024/10/04	0	48.20	0	0.00	47.85	0	9,949	0.00%
2024/10/01	3.1	47.85	3	48.58	48.15	0.1	9,937	0.00%
2024/09/30	2	48.55	3	48.93	48.60	-1	9,942	-0.01%
2024/09/27	2	48.45	6	48.71	48.45	-4	9,992	-0.04%
2024/09/26	2	48.50	6	48.33	48.30	-4	10,033	-0.04%
2024/09/25	2	48.50	10.2	48.56	48.05	-8.2	10,151	-0.08%
2024/09/24	4.1	48.19	2	47.83	47.75	2.1	10,172	0.02%
2024/09/23	12	47.99	12	47.68	48.00	0	10,171	0.00%
2024/09/20	73.2	48.14	8	48.58	47.60	65.2	10,094	0.65%
2024/09/19	0	0.00	1	52.80	52.80	-1	9,864	-0.01%
2024/09/18	20	51.83	5	52.36	52.00	15	9,877	0.15%
2024/09/16	0	0.00	12	51.90	51.70	-12	10,010	-0.12%
2024/09/13	8	52.20	7	51.93	52.00	1	10,053	0.01%
2024/09/12	4	51.30	3	51.47	50.90	1	10,074	0.01%
2024/09/11	9	51.72	3	51.23	51.10	6	10,118	0.06%
2024/09/10	3	53.30	4	53.23	52.50	-1	10,156	-0.01%
2024/09/09	11	53.99	3	53.80	53.60	8	10,265	0.08%
2024/09/06	6	55.00	2	55.20	55.10	4	10,305	0.04%
2024/09/05	2	55.45	4	55.43	55.10	-2	10,405	-0.02%
2024/09/04	3	53.80	5.1	53.27	54.70	-2.1	10,648	-0.02%
2024/09/03	8	56.13	5	56.06	56.00	3	10,834	0.03%
2024/09/02	2	57.85	12	58.00	56.90	-10	10,989	-0.09%
2024/08/30	13.3	56.95	2	56.85	57.10	11.3	11,109	0.10%
2024/08/29	3	55.83	0	56.00	55.90	3	11,220	0.03%
2024/08/28	2	56.90	1	56.60	56.40	1	11,323	0.01%
2024/08/27	0.1	56.23	10	56.44	56.60	-9.9	11,421	-0.09%
2024/08/26	7.2	56.27	5	56.76	55.90	2.2	11,430	0.02%
2024/08/23	13	56.84	5	56.92	56.60	8	11,482	0.07%
2024/08/22	21	57.62	18	57.46	58.20	3	11,528	0.03%
2024/08/21	17	57.98	15.1	57.80	58.50	1.9	11,354	0.02%
2024/08/20	69.5	58.76	60.5	59.54	58.70	9	11,251	0.08%
2024/08/19	17	62.25	17.2	62.72	62.60	-0.2	11,175	0.00%
2024/08/16	8	62.11	18	62.29	62.00	-10	11,197	-0.09%
2024/08/15	26	61.19	37	61.62	61.20	-11	11,166	-0.10%
2024/08/14	45	59.81	30.1	60.23	59.80	15	11,354	0.13%
2024/08/13	63	59.44	34.1	59.64	59.20	28.9	11,407	0.25%
2024/08/12	31	57.13	48.1	58.27	58.60	-17.1	11,304	-0.15%
2024/08/09	17.7	53.02	36	53.19	53.30	-18.3	11,189	-0.16%
2024/08/08	19	51.67	7	52.14	52.10	12	11,298	0.11%
2024/08/07	2	49.43	15.2	51.30	51.50	-13.2	11,357	-0.12%
2024/08/06	19.1	46.37	18	47.27	46.85	1.1	11,648	0.01%
2024/08/05	37	51.04	22.2	51.55	50.60	14.8	11,689	0.13%
2024/08/02	64.3	58.65	27	57.46	56.20	37.3	11,861	0.31%
2024/08/01	48.1	62.69	46	62.68	61.80	2.1	12,080	0.02%
2024/07/31	38	60.66	58.3	60.65	60.50	-20.3	12,323	-0.16%
2024/07/30	60.5	61.99	8	62.58	61.30	52.5	12,561	0.42%
2024/07/29	91	63.26	71.1	64.41	62.30	19.9	12,979	0.15%
2024/07/26	35.8	64.95	49	65.41	64.90	-13.2	13,108	-0.10%
2024/07/23	49	65.38	41	65.36	65.80	8	13,478	0.06%
2024/07/22	31	61.47	28	61.46	61.50	3	13,660	0.02%
2024/07/19	145.3	65.66	128.2	65.43	63.20	17.2	13,864	0.12%	大買/大賣/
2024/07/18	138	65.86	153.8	65.89	66.70	-15.8	13,689	-0.12%	大買/大賣/
2024/07/17	66.8	64.21	43.3	62.87	64.10	23.5	13,439	0.18%
2024/07/16	37.1	60.36	86.1	60.32	60.00	-49	14,051	-0.35%
2024/07/15	16	59.16	24	59.23	59.50	-8	14,380	-0.06%
2024/07/12	8	57.20	56	57.11	57.10	-48	14,515	-0.33%
2024/07/11	102	58.15	52.1	58.20	57.70	49.9	14,546	0.34%	大買/
2024/07/10	5	56.50	13	57.15	57.60	-8	14,489	-0.06%
2024/07/09	9	55.39	3	55.10	55.30	6	14,475	0.04%
2024/07/08	4	57.33	2	57.10	56.70	2	14,522	0.01%
2024/07/05	1	57.20	1	57.70	57.70	0	14,658	0.00%
2024/07/04	2	57.95	2	58.00	57.80	0	14,708	0.00%
2024/07/03	4	56.90	0	0.00	58.40	4	14,699	0.03%
2024/07/02	9	57.69	7	58.41	57.70	2	14,682	0.01%
2024/07/01	0.1	58.00	19	57.57	58.30	-18.9	14,630	-0.13%
2024/06/28	19	54.55	0	0.00	54.60	19	14,551	0.13%
2024/06/27	3	54.93	4	55.28	55.70	-1	14,583	-0.01%
2024/06/26	3	55.23	1	56.00	56.00	2	14,564	0.01%
2024/06/25	0	0.00	4	54.95	55.50	-4	14,556	-0.03%
2024/06/24	6	55.75	1	56.20	55.50	5	14,649	0.03%
2024/06/21	17	56.58	16	56.71	56.30	1	14,647	0.01%
2024/06/20	6	58.00	6	57.93	58.50	0	14,497	0.00%
2024/06/19	6	58.70	11	58.85	58.50	-5	14,446	-0.03%
2024/06/18	7	58.89	12	58.58	59.30	-5	14,393	-0.03%
2024/06/17	40	58.78	16	58.35	57.50	24	14,335	0.17%
2024/06/14	10	59.82	37	60.32	59.60	-27	14,246	-0.19%
2024/06/13	8	58.90	6	59.27	58.80	2	14,105	0.01%
2024/06/12	51	59.29	41.2	59.39	59.50	9.8	14,053	0.07%
2024/06/11	61	60.95	32.2	60.22	60.30	28.9	13,956	0.21%
2024/06/07	14	61.32	32	61.93	61.00	-18	13,711	-0.13%
2024/06/06	13	60.48	15	61.09	61.20	-2	13,462	-0.02%
2024/06/05	60	61.05	49	61.05	60.90	11	13,261	0.08%
2024/06/04	36	59.29	28	59.49	60.80	8	13,052	0.06%
2024/06/03	17.3	57.73	39	57.74	59.40	-21.7	12,891	-0.17%
2024/05/31	35	57.84	20.4	57.62	57.60	14.6	12,742	0.11%
2024/05/30	35	55.77	35	55.88	55.60	0	12,562	0.00%
2024/05/29	13	55.15	14	55.72	55.80	-1	12,507	-0.01%
2024/05/28	5	54.89	4	55.70	55.60	1	12,400	0.01%
2024/05/27	26	53.37	25	53.67	53.50	1	12,274	0.01%
2024/05/24	26	53.61	20	53.50	53.60	6	12,229	0.05%
2024/05/23	36.5	54.55	36	54.84	53.90	0.5	12,156	0.00%
2024/05/22	40.1	57.90	37.8	57.56	56.90	2.3	11,867	0.02%
2024/05/21	41.7	57.59	40	58.01	57.80	1.7	11,734	0.01%
2024/05/20	70.4	58.92	67.1	59.04	58.80	3.3	11,595	0.03%
2024/05/17	14.3	57.30	47.4	57.47	58.40	-33.1	11,186	-0.30%
2024/05/16	20	56.45	9	56.87	56.40	11	11,024	0.10%
2024/05/15	16.1	54.40	197	55.02	54.20	-180.9	10,814	-1.67%	大賣/鉅額交易
2024/05/14	27.1	55.06	28	54.86	54.70	-0.9	10,674	-0.01%
2024/05/13	36	56.53	9.1	56.98	56.80	26.9	10,442	0.26%
2024/05/10	27	58.33	64	58.68	56.90	-37	10,181	-0.36%
2024/05/09	51	58.53	35	58.27	57.10	16	9,814	0.16%
2024/05/08	14.2	59.70	6	59.33	58.20	8.2	9,506	0.09%
2024/05/07	92	62.43	78.2	62.73	61.60	13.8	9,186	0.15%
2024/05/06	26.1	62.87	31	62.37	63.40	-5	8,657	-0.06%
2024/05/03	45.1	60.14	53	59.73	61.00	-7.9	8,213	-0.10%
2024/05/02	31.1	59.36	42.2	59.38	60.00	-11.1	7,784	-0.14%
2024/04/30	23.1	54.98	34	55.51	56.30	-10.9	7,191	-0.15%
2024/04/29	79.1	57.56	81.2	57.63	57.50	-2.1	6,801	-0.03%
2024/04/26	20.1	54.12	32.2	54.66	54.60	-12.1	6,223	-0.19%
2024/04/25	66.3	52.39	133.4	52.66	52.50	-67.1	5,733	-1.17%	大賣/
2024/04/24	24.1	50.96	15	50.72	50.50	9	5,350	0.17%
2024/04/23	25	49.13	41	49.58	50.80	-16	5,194	-0.31%
2024/04/22	94.3	50.80	93	51.15	48.95	1.3	4,823	0.03%
2024/04/19	42	48.75	31.1	49.45	49.40	10.9	3,703	0.29%
2024/04/18	15	47.03	32.6	47.24	49.40	-17.6	3,077	-0.57%
2024/04/17	0	0.00	25	44.44	44.95	-25	2,795	-0.89%
2024/04/16	15.1	43.15	1	42.95	43.20	14.1	2,747	0.51%
2024/04/15	20	44.44	1	44.55	44.20	19	2,686	0.71%
2024/04/12	10	45.02	11	45.06	45.25	-1	2,704	-0.04%
2024/04/11	9	43.53	54	44.35	44.90	-45	2,753	-1.63%
2024/04/10	2	43.20	1	43.45	43.50	1	2,642	0.04%
2024/04/09	15	42.80	1	42.80	42.75	14	2,585	0.54%
2024/04/08	0	0.00	25	42.44	42.50	-25	2,552	-0.98%
2024/04/03	5	41.87	2	42.13	41.85	3	2,494	0.12%
2024/04/02	9	42.92	18	42.88	42.65	-9	2,456	-0.37%
2024/04/01	23	42.23	31	42.36	42.35	-8	2,392	-0.33%
2024/03/29	0	0.00	4	41.61	41.80	-4	2,302	-0.18%
2024/03/28	25	41.32	8	41.26	41.05	17	2,268	0.75%
2024/03/27	5	41.06	49.2	40.75	41.30	-44.2	2,232	-1.98%
2024/03/26	1	39.65	26	39.78	39.75	-25	2,109	-1.18%
2024/03/25	1	38.80	2	39.20	39.15	-1	2,096	-0.05%
2024/03/22	5	38.40	7	38.72	38.65	-2	2,089	-0.10%
2024/03/21	0.2	38.70	5.5	38.79	39.00	-5.3	2,101	-0.25%
2024/03/20	2	38.55	0	0.00	38.30	2	2,122	0.09%
2024/03/19	1	39.00	1	38.90	38.95	0	2,210	0.00%
2024/03/18	0	38.95	0	0.00	38.80	0	2,231	0.00%
2024/03/15	9	38.59	10	38.57	38.55	-1	2,243	-0.04%
2024/03/14	10	39.45	6	39.62	39.50	4	2,246	0.18%
2024/03/13	19	38.49	10.1	38.90	38.65	8.9	2,267	0.39%
2024/03/12	1	38.85	0	0.00	39.30	1	2,287	0.04%
2024/03/11	0	0.00	7	38.93	38.75	-7	2,309	-0.30%
2024/03/08	1	37.95	2	37.95	38.20	-1	2,352	-0.04%
2024/03/07	33.5	38.35	1	38.35	38.45	32.5	2,366	1.37%
2024/03/06	4	38.70	0	0.00	38.75	4	2,348	0.17%
2024/03/05	21	38.55	0	0.00	38.70	21	2,372	0.89%
2024/03/04	25	38.87	0	0.00	38.90	25	2,360	1.06%
2024/02/29	0	39.75	0	0.00	39.50	0	2,393	0.00%
2024/02/27	1	38.75	0	0.00	39.25	1	2,389	0.04%
2024/02/26	4	39.26	0.1	39.45	39.10	3.9	2,386	0.17%
2024/02/23	0.5	40.25	1	40.00	39.85	-0.5	2,364	-0.02%
2024/02/22	1	40.30	1	40.35	40.40	0	2,367	0.00%
2024/02/21	0.5	40.40	23	40.28	40.45	-22.5	2,383	-0.95%
2024/02/20	0	39.90	0	0.00	39.80	0	2,353	0.00%
2024/02/19	20	40.00	0	0.00	40.15	20	2,347	0.85%
2024/02/16	1	39.65	0	0.00	39.65	1	2,324	0.04%
2024/02/15	0	39.28	0	0.00	39.40	0	2,310	0.00%
2024/02/05	1	38.50	0	0.00	38.90	1	2,295	0.04%
2024/02/02	11	38.71	0	0.00	38.60	11	2,280	0.48%
2024/02/01	3.2	39.32	0	0.00	39.25	3.2	2,264	0.14%
2024/01/31	0	0.00	1	39.30	39.55	-1	2,259	-0.04%
2024/01/30	0	0.00	0	39.50	39.20	0	2,259	0.00%
2024/01/29	4	39.30	2	39.48	39.55	2	2,260	0.09%
2024/01/26	2	39.73	40.1	39.59	39.95	-38.1	2,251	-1.69%
2024/01/23	4	38.45	0	0.00	38.45	4	2,222	0.18%
2024/01/22	0	0.00	9	38.73	38.80	-9	2,240	-0.40%
2024/01/19	1	38.10	0	0.00	38.10	1	2,278	0.04%
2024/01/18	3	38.12	1	38.00	38.00	2	2,276	0.09%
2024/01/17	22	38.25	3	38.80	37.85	19	2,257	0.84%
2024/01/16	13	39.36	0	0.00	39.20	13	2,217	0.59%
2024/01/15	8	40.08	9	40.40	39.95	-1	2,206	-0.05%
2024/01/12	5	39.07	3	39.13	39.10	2	2,170	0.09%
2024/01/11	4	39.26	0.5	39.68	39.20	3.6	2,147	0.17%
2024/01/10	16	39.35	0	0.00	39.25	16	2,173	0.74%
2024/01/09	32	40.09	1	40.00	39.90	31	2,152	1.44%
2024/01/08	35	41.50	28	41.17	40.80	7	2,110	0.33%
2024/01/05	32	40.57	29	40.75	40.90	3	2,032	0.15%
2024/01/04	7	39.49	16.4	39.80	39.90	-9.4	1,888	-0.50%
2024/01/03	3	38.95	1	38.80	38.80	2	1,839	0.11%
2024/01/02	1	38.85	4.1	39.21	39.10	-3.1	1,848	-0.17%
2023/12/29	3	38.65	1	38.85	38.85	2	1,839	0.11%
2023/12/28	0	0.00	2	38.73	38.80	-2	1,844	-0.11%
2023/12/27	0	0.00	3.3	39.06	39.10	-3.3	1,853	-0.18%
2023/12/25	3	38.23	0	0.00	38.45	3	1,836	0.16%
2023/12/22	1	38.15	7	38.24	38.25	-6	1,830	-0.33%
2023/12/21	6	37.75	0	0.00	37.70	6	1,822	0.33%
2023/12/20	2	38.03	0	0.00	38.00	2	1,809	0.11%
2023/12/19	20	38.10	0	0.00	38.50	20	1,782	1.12%
2023/12/18	6	38.28	0	0.00	38.10	6	1,779	0.34%
2023/12/15	16	38.70	0.5	38.70	38.55	15.5	1,756	0.88%
2023/12/14	22	39.25	42.5	39.44	39.10	-20.5	1,719	-1.19%
2023/12/13	1	38.30	5.9	38.23	38.25	-4.9	1,597	-0.30%
2023/12/12	4	37.28	1	37.40	37.25	3	1,577	0.19%
2023/12/11	6	37.52	1	38.00	37.70	5	1,543	0.32%
2023/12/08	15	37.99	4.5	38.02	38.15	10.5	1,511	0.69%
2023/12/07	10	38.66	2	38.65	38.70	8	1,449	0.55%
2023/12/06	12	39.18	1	39.75	39.00	11	1,398	0.79%
2023/12/05	1	39.30	5.5	39.06	39.15	-4.5	1,351	-0.33%
2023/12/04	0	0.00	4	38.46	38.45	-4	1,303	-0.31%
2023/12/01	3	37.53	16	37.70	37.85	-13	1,283	-1.01%
2023/11/30	4	37.48	2	37.45	37.50	2	1,290	0.16%
2023/11/29	5.1	37.47	0	0.00	37.35	5.1	1,300	0.39%
2023/11/28	1	37.65	0	0.00	37.65	1	1,390	0.07%
2023/11/27	2	38.03	6.6	37.71	37.70	-4.6	1,394	-0.33%
2023/11/24	6	36.82	3	36.85	36.80	3	1,350	0.22%
2023/11/23	0	0.00	3	36.60	36.60	-3	1,357	-0.22%
2023/11/21	1	36.00	2	36.15	36.10	-1	1,349	-0.07%
2023/11/20	0	0.00	22	36.40	36.45	-22	1,332	-1.65%
2023/11/17	0	35.60	0	0.00	35.75	0	1,319	0.00%
2023/11/15	0	0.00	10	35.28	35.50	-10	1,359	-0.74%
2023/11/14	0	0.00	2	35.10	34.95	-2	1,374	-0.15%
2023/11/10	2	34.73	1.2	34.73	34.55	0.8	1,415	0.06%
2023/11/09	6	34.75	0	0.00	34.75	6	1,430	0.42%
2023/11/08	1	35.10	0	0.00	35.20	1	1,488	0.07%
2023/11/06	0	0.00	5	35.19	35.05	-5	1,543	-0.32%
2023/11/02	0	0.00	3	34.98	34.90	-3	1,581	-0.19%
2023/11/01	0	34.30	1	34.30	34.40	-1	1,589	-0.06%
2023/10/31	0	0.00	3	34.18	34.15	-3	1,652	-0.18%
2023/10/30	1	34.90	0	0.00	34.45	1	1,747	0.06%
2023/10/27	0	0.00	0	34.70	34.55	0	1,744	0.00%
2023/10/26	7.1	33.35	0	0.00	33.40	7.1	1,764	0.40%
2023/10/25	4	33.98	0	0.00	34.05	4	1,782	0.22%
2023/10/24	0	0.00	1.1	34.50	34.40	-1.1	1,845	-0.06%
2023/10/19	6	33.35	0	0.00	33.35	6	1,902	0.32%
2023/10/18	1.1	33.13	2.1	34.08	34.10	-1	1,897	-0.05%
2023/10/17	0	0.00	1	34.00	33.75	-1	1,868	-0.05%
2023/10/16	0	0.00	1	33.70	33.70	-1	1,877	-0.05%
2023/10/13	2	33.70	0	0.00	33.75	2	1,879	0.11%
2023/10/12	0.1	33.65	0	0.00	33.80	0.1	1,880	0.00%
2023/10/11	1	33.85	0	0.00	33.80	1	1,872	0.05%
2023/10/04	0	0.00	1	33.10	33.40	-1	1,815	-0.06%
2023/09/27	0	32.70	0	0.00	32.70	0	1,798	0.00%
2023/09/22	4	32.54	0	0.00	32.55	4	1,822	0.22%
2023/09/20	0.1	33.20	0	0.00	33.10	0.1	1,815	0.01%
2023/09/19	0.1	33.40	0	0.00	33.25	0.1	1,811	0.00%
2023/09/15	1.1	33.51	0	0.00	33.50	1.1	1,809	0.06%
2023/09/14	0	0.00	2.2	33.99	33.90	-2.2	1,787	-0.12%
2023/09/13	0.2	33.62	0	0.00	33.70	0.2	1,790	0.01%
2023/09/11	0	33.70	1	33.80	33.95	-1	1,787	-0.05%
2023/09/08	0	0.00	1	33.75	33.75	-1	1,778	-0.06%
2023/09/07	1	33.80	0	0.00	33.70	1	1,777	0.06%
2023/09/06	0.3	33.90	1.1	34.04	33.95	-0.7	1,776	-0.04%
2023/09/05	0	0.00	0	34.05	34.05	0	1,761	0.00%
2023/09/04	7	34.45	5.3	33.97	34.00	1.7	1,743	0.10%
2023/09/01	3	33.47	2	33.55	34.00	1	1,703	0.06%
2023/08/31	1	32.25	0	0.00	32.45	1	1,598	0.06%
2023/08/30	0.2	31.80	0	0.00	31.85	0.2	1,577	0.01%
2023/08/29	0	0.00	1	31.55	32.05	-1	1,568	-0.06%
2023/08/25	0	0.00	8	31.15	31.00	-8	1,547	-0.52%
2023/08/24	0	0.00	1	31.30	31.30	-1	1,539	-0.06%
2023/08/23	1.1	31.30	0	0.00	31.30	1.1	1,539	0.07%
2023/08/21	14	31.96	0	0.00	31.70	14	1,502	0.93%
2023/08/18	4.5	32.74	6	32.43	32.60	-1.5	1,471	-0.10%
2023/08/17	0	0.00	0.2	31.75	31.95	-0.2	1,438	-0.01%
2023/08/16	0	30.90	4	31.20	31.35	-4	1,408	-0.28%
2023/08/15	3.2	31.08	0	0.00	30.90	3.2	1,390	0.23%
2023/08/14	2.2	31.26	4	32.00	31.20	-1.9	1,373	-0.13%
2023/08/11	8.1	33.06	1	33.10	32.70	7.1	1,310	0.54%
2023/08/10	2	32.55	9	32.60	32.70	-7	1,270	-0.55%
2023/08/09	1	32.30	0	0.00	32.15	1	1,235	0.08%
2023/08/08	1	32.80	2	32.85	32.45	-1	1,205	-0.08%
2023/08/04	14	31.57	19	32.20	31.80	-5	1,144	-0.44%
2023/08/02	14	31.86	2	32.08	31.90	12	1,076	1.11%
2023/08/01	3	30.55	2	30.85	30.90	1	974	0.10%
2023/07/31	2	30.32	1	30.40	30.55	1	952	0.11%
2023/07/28	0	29.40	2	29.28	29.65	-2	879	-0.23%
2023/07/27	1	28.90	2	28.65	28.95	-1	846	-0.12%
2023/07/26	2	30.00	1	30.20	29.95	1	779	0.13%
2023/07/25	82	29.79	0	0.00	29.90	82	715	11.46%
2023/07/24	24	29.95	0	0.00	29.85	24	689	3.48%
2023/07/20	20	29.85	0	0.00	29.80	20	659	3.03%
2023/07/18	12.1	30.05	0	0.00	29.90	12.1	620	1.95%
2023/07/17	1	30.10	0	0.00	30.10	1	621	0.16%
2023/07/14	2	30.10	0	0.00	30.00	2	618	0.32%
2023/07/13	10	30.10	0	0.00	30.05	10	615	1.62%
2023/07/12	0	30.20	2	30.20	30.10	-2	613	-0.32%
2023/07/07	1	30.25	2	30.30	30.10	-1	629	-0.16%
2023/07/06	0	0.00	0	30.65	30.55	0	612	0.00%
2023/07/05	2	30.70	0	30.70	30.75	2	601	0.33%
2023/07/04	1	30.70	0	0.00	30.65	1	594	0.17%
2023/07/03	1	30.15	0	0.00	30.30	1	572	0.17%
2023/06/30	0	30.20	0	0.00	30.10	0	573	0.00%
2023/06/28	2	29.95	1	30.05	30.05	1	576	0.18%
2023/06/21	2	29.75	0	0.00	29.85	2	600	0.33%
2023/06/19	0	29.80	0	0.00	29.80	0	633	0.00%
2023/06/16	0	30.10	0	0.00	29.85	0	628	0.00%
2023/06/15	0.2	30.18	0	0.00	30.20	0.2	615	0.03%
2023/06/14	0	0.00	6	30.33	30.30	-6	638	-0.94%
2023/06/13	0	0.00	10	30.55	30.55	-10	655	-1.53%
2023/06/12	0	0.00	7	30.46	30.55	-7	687	-1.02%
2023/06/07	0	0.00	1	29.95	29.90	-1	689	-0.14%
2023/06/01	0	29.50	3	29.50	29.40	-3	697	-0.43%
2023/05/25	0	0.00	0.1	29.85	29.90	-0.1	688	-0.01%
2023/05/24	1	29.85	0	0.00	29.90	1	688	0.15%
2023/05/18	0.1	29.55	0	0.00	29.55	0.1	682	0.01%
2023/05/12	2	29.35	0	0.00	29.35	2	689	0.29%
2023/05/11	2.2	29.21	0	0.00	29.25	2.2	701	0.32%
2023/05/09	2	29.45	0	0.00	29.45	2	709	0.28%
2023/05/05	2	29.75	0	0.00	29.70	2	716	0.28%
2023/05/04	3	29.75	0	0.00	29.70	3	723	0.41%
2023/04/27	1	29.50	0	29.85	29.45	1	741	0.13%
2023/04/25	0.1	29.05	0	0.00	28.75	0.1	735	0.01%
2023/04/24	0	29.10	0	0.00	29.25	0	734	0.00%
2023/04/20	2	29.70	49	29.64	29.60	-47	726	-6.47%
2023/04/19	0	0.00	1.3	30.31	30.30	-1.3	717	-0.18%
2023/04/18	0	30.65	0	0.00	30.30	0	719	0.00%
2023/04/17	0	30.65	0	0.00	30.45	0	719	0.00%
2023/04/14	0	0.00	0.1	30.80	30.70	-0.1	719	-0.02%
2023/04/13	0	30.68	2	30.90	30.75	-2	738	-0.27%
2023/04/12	0	30.73	0	30.70	30.65	0	735	0.00%
2023/04/11	2	30.50	1	30.60	30.65	1	736	0.14%
2023/04/07	0	0.00	5	30.30	30.40	-5	727	-0.69%
2023/04/06	0	30.05	0	0.00	30.15	0	724	0.00%
2023/03/31	5.1	30.00	0	0.00	30.00	5.1	715	0.72%
2023/03/30	5	30.10	0	0.00	30.10	5	708	0.71%
2023/03/29	0.1	30.20	2	30.30	30.25	-1.9	708	-0.27%
2023/03/28	0	0.00	10	30.15	30.10	-10	714	-1.40%
2023/03/27	0	29.80	0	0.00	30.00	0	729	0.00%
2023/03/24	2	29.63	0	0.00	29.60	2	718	0.28%
2023/03/23	1	29.50	0	0.00	29.50	1	714	0.14%
2023/03/17	13	28.25	0	0.00	28.20	13	742	1.75%
2023/03/16	20	28.45	1	28.10	28.15	19	716	2.65%
2023/03/15	23	28.92	0	0.00	28.70	23	704	3.27%
2023/03/14	10	29.30	0	0.00	29.25	10	669	1.49%
2023/03/13	0.1	29.00	1	29.10	29.45	-0.9	674	-0.13%
2023/03/10	0	29.20	0	0.00	29.20	0	667	0.00%
2023/03/09	0.1	29.70	0	0.00	29.45	0.1	668	0.02%
2023/03/08	0.1	29.75	0	0.00	29.85	0.1	689	0.01%
2023/03/07	0	0.00	0	29.60	29.55	0	678	0.00%
2023/03/06	0	29.28	0	0.00	29.25	0	680	0.00%
2023/02/23	0	29.25	0	0.00	29.15	0	682	0.00%
2023/02/22	3	29.05	0	0.00	28.95	3	698	0.43%
2023/02/21	0	29.20	0	0.00	29.15	0	724	0.00%
2023/02/16	0	28.75	0	0.00	28.75	0	759	0.00%
2023/02/15	1	28.55	0	0.00	28.65	1	768	0.13%
2023/02/13	0	0.00	2	28.60	28.65	-2	783	-0.26%
2023/02/10	0	0.00	2	28.80	29.00	-2	783	-0.26%
2023/02/07	0	29.44	0	0.00	29.45	0	814	0.00%
2023/02/03	0	0.00	0	29.30	29.30	0	821	0.00%
2023/02/02	0	0.00	0	29.05	29.15	0	815	0.00%
2023/01/17	2.1	28.65	0.2	28.78	28.70	1.9	804	0.23%
2023/01/16	0.1	28.95	0	0.00	28.65	0.1	801	0.01%
2023/01/12	0.1	29.15	0	0.00	29.20	0.1	825	0.01%
2023/01/11	0	0.00	3	29.38	29.20	-3	822	-0.36%
2023/01/10	0.2	29.80	0	0.00	29.55	0.2	823	0.02%
2023/01/09	0	0.00	10	29.76	29.90	-10	829	-1.21%
2023/01/04	1	29.65	0	0.00	29.50	1	841	0.12%
2022/12/30	0	0.00	0	29.00	29.20	0	847	0.00%
2022/12/22	0	0.00	2	28.50	28.45	-2	922	-0.22%
2022/12/21	0	0.00	4	28.40	28.25	-4	963	-0.42%
2022/12/20	1	28.55	0	0.00	28.45	1	985	0.10%
2022/12/19	1	29.25	0	0.00	28.95	1	1,002	0.10%
2022/12/15	2	28.80	0	0.00	28.70	2	1,011	0.20%
2022/12/13	1	28.80	2	28.95	28.90	-1	1,016	-0.10%
2022/12/12	3	29.25	0	0.00	29.10	3	1,010	0.30%
2022/12/08	2	27.75	0	0.00	27.60	2	990	0.20%
2022/12/06	1	27.80	1	27.85	27.75	0	1,016	0.00%
2022/12/05	0	0.00	2	27.90	27.90	-2	1,039	-0.19%
2022/11/29	1	27.90	0	0.00	27.85	1	1,072	0.09%
2022/11/24	0	0.00	1	27.85	27.75	-1	1,103	-0.09%
2022/11/23	0	27.95	10	27.75	27.80	-10	1,108	-0.90%
2022/11/22	0	27.60	1	27.35	27.55	-1	1,121	-0.09%
2022/11/18	5	27.55	1	27.50	27.50	4	1,142	0.35%
2022/11/17	0	0.00	0	28.10	28.05	0	1,130	0.00%
2022/11/16	0	0.00	4	27.23	26.95	-4	1,111	-0.36%
2022/11/15	0	0.00	1	27.50	27.60	-1	1,122	-0.09%
2022/11/14	2	27.75	0	0.00	27.60	2	1,139	0.18%
2022/11/10	1	26.75	2	26.80	26.70	-1	1,157	-0.09%
2022/11/09	2	26.55	6	26.68	26.80	-4	1,161	-0.34%
2022/11/08	3	25.85	4	25.86	25.95	-1	1,145	-0.09%
2022/11/07	6	25.28	0	0.00	25.70	6	1,146	0.52%
2022/11/04	1	25.70	1	25.80	25.50	0	1,151	0.00%
2022/11/03	5	25.70	4	25.75	25.65	1	1,152	0.09%
2022/10/27	0	0.00	3	24.22	24.25	-3	1,204	-0.25%
2022/10/21	5	24.10	0	0.00	23.95	5	1,331	0.38%
2022/10/19	0.7	24.40	0	0.00	24.05	0.7	1,337	0.05%
2022/10/17	0	23.95	0	0.00	23.90	0	1,351	0.00%
2022/10/14	0	0.00	0	24.25	24.15	0	1,352	0.00%
2022/10/04	1	25.25	0	25.20	25.35	1	1,394	0.07%
2022/10/03	0	0.00	0	25.20	25.15	0	1,399	0.00%
2022/09/29	1	24.90	2	25.00	24.75	-1	1,389	-0.07%
2022/09/28	2	23.95	0	0.00	23.95	2	1,354	0.15%
2022/09/26	0	25.10	0	0.00	24.95	0	1,311	0.00%
2022/09/23	1	26.05	0	0.00	25.90	1	1,302	0.08%
2022/09/22	1	26.25	0	0.00	26.25	1	1,302	0.08%
2022/09/21	3	26.68	0	0.00	26.60	3	1,290	0.23%
2022/09/16	0	0.00	0	27.30	27.10	0	1,305	0.00%
2022/09/15	0	27.50	0	0.00	27.55	0	1,297	0.00%
2022/09/14	0.1	27.00	0	0.00	27.00	0.1	1,290	0.00%
2022/09/07	2	26.55	0	0.00	26.40	2	1,208	0.17%
2022/09/06	1	27.35	0	0.00	27.05	1	1,187	0.08%
2022/09/05	3	27.40	0	0.00	27.45	3	1,173	0.26%
2022/08/26	1	28.10	1	28.40	28.40	0	1,110	0.00%
2022/08/25	1	28.05	0	0.00	28.00	1	1,097	0.09%
2022/08/24	2	28.05	0	0.00	27.95	2	1,094	0.18%
2022/08/22	2	28.30	0	0.00	28.35	2	1,084	0.18%
2022/08/19	0	0.00	0	27.80	27.90	0	1,059	0.00%
2022/08/18	5.1	27.70	2	27.85	27.70	3.1	1,035	0.30%
2022/08/17	0	0.00	1	28.20	28.10	-1	1,020	-0.10%
2022/08/16	2.1	28.25	0	0.00	28.25	2.1	1,002	0.21%
2022/08/12	2	28.35	0	0.00	28.40	2	994	0.20%
2022/08/10	0.1	28.05	0	0.00	27.95	0.1	985	0.01%
2022/08/09	1	27.40	0	0.00	28.10	1	975	0.10%
2022/08/05	0	0.00	1	27.05	26.95	-1	963	-0.10%
2022/08/04	1	26.30	0	0.00	26.55	1	975	0.10%
2022/08/03	4.1	26.75	0	0.00	26.70	4.1	964	0.42%
2022/08/02	2	27.25	0	0.00	27.20	2	950	0.21%
2022/07/25	0	0.00	3	29.88	30.05	-3	789	-0.38%
2022/07/22	1	29.60	0	0.00	29.65	1	780	0.13%
2022/07/18	2	29.23	0	0.00	29.90	2	769	0.26%
2022/07/15	1	29.20	0	0.00	28.70	1	754	0.13%
2022/07/14	1	29.40	0	0.00	29.55	1	734	0.14%
2022/07/12	5	29.65	5	29.75	29.60	0	731	0.00%
2022/07/11	2	30.20	0	0.00	30.20	2	725	0.28%
2022/07/08	0.1	30.90	0	0.00	30.70	0.1	719	0.01%
2022/07/01	2	31.98	0	0.00	31.45	2	749	0.27%
2022/06/30	1.1	32.75	0	0.00	32.60	1.1	760	0.14%
2022/06/29	1	33.90	0	0.00	33.75	1	750	0.13%
2022/06/28	0.1	34.50	0	0.00	34.20	0.1	756	0.01%
2022/05/30	0	34.60	0	0.00	34.90	0	1,070	0.00%
2022/05/20	0	34.60	0	0.00	34.50	0	1,135	0.00%
2022/05/17	0	33.70	0	0.00	34.20	0	1,169	0.00%
2022/05/09	5	34.07	0	0.00	33.90	5	1,148	0.44%
2022/05/06	0.1	34.35	3	34.35	34.40	-2.9	1,149	-0.25%
2022/04/28	2	34.40	0	0.00	34.45	2	1,210	0.17%
2022/04/27	0	34.15	0	0.00	34.60	0	1,213	0.00%
2022/04/26	0.1	34.70	0	0.00	34.70	0.1	1,216	0.00%
2022/04/25	5	34.75	0	0.00	34.55	5	1,219	0.41%
2022/04/22	1	35.00	0	0.00	35.45	1	1,222	0.08%
2022/04/21	0	35.20	0	0.00	35.20	0	1,236	0.00%
2022/04/20	0	0.00	1	34.80	34.65	-1	1,231	-0.08%
2022/04/18	1	34.55	0	0.00	34.60	1	1,248	0.08%
2022/04/15	5.1	34.65	0	0.00	34.70	5.1	1,264	0.40%
2022/04/14	2	34.95	0	0.00	34.95	2	1,284	0.16%
2022/04/12	0	0.00	1	34.70	34.45	-1	1,305	-0.08%
2022/04/11	2.1	35.15	2	35.30	35.10	0.1	1,285	0.01%
2022/04/08	3	35.55	0	0.00	35.60	3	1,282	0.23%
2022/04/07	1	35.70	0	0.00	35.55	1	1,279	0.08%
2022/04/06	4.2	35.55	1	35.60	35.70	3.2	1,264	0.25%
2022/04/01	4	35.93	85	35.94	35.90	-81	1,240	-6.53%
2022/03/31	1	36.15	0	0.00	36.10	1	1,233	0.08%
2022/03/30	1	36.10	0	0.00	36.05	1	1,234	0.08%
2022/03/29	2	36.25	2	36.25	36.15	0	1,240	0.00%
2022/03/28	11.1	36.45	1	36.75	36.40	10.1	1,228	0.82%
2022/03/25	90	38.36	0	0.00	38.40	90	1,165	7.73%
2022/03/23	2	38.88	2	38.98	38.95	0	1,169	0.00%
2022/03/22	2	38.55	15	38.52	38.80	-13	1,182	-1.10%
2022/03/21	1.1	38.78	1	38.30	38.35	0.1	1,186	0.00%
2022/03/18	0	0.00	1	38.80	38.80	-1	1,195	-0.08%
2022/03/17	0	37.77	3	37.85	37.95	-3	1,171	-0.26%
2022/03/16	0	37.03	2	37.25	37.25	-2	1,164	-0.17%
2022/03/15	1	37.05	0	0.00	37.10	1	1,164	0.09%
2022/03/14	0	37.35	0	0.00	37.30	0	1,170	0.00%
2022/03/11	4	37.40	1	37.25	37.10	3	1,187	0.25%
2022/03/10	1	37.35	6	37.38	37.30	-5	1,193	-0.42%
2022/03/09	0	37.00	5	37.03	37.05	-5	1,213	-0.41%
2022/03/08	1	36.55	2	37.00	36.55	-1	1,221	-0.08%
2022/03/07	0	37.56	2	37.20	37.30	-2	1,220	-0.16%
2022/03/04	0	0.00	14	38.06	37.95	-14	1,228	-1.14%
2022/03/03	1	38.25	3.1	38.15	38.20	-2.1	1,242	-0.17%
2022/03/02	0	0.00	6	37.68	37.95	-6	1,261	-0.48%
2022/03/01	2	37.73	0	0.00	37.80	2	1,280	0.16%
2022/02/25	4.1	36.93	10	37.10	37.25	-5.9	1,338	-0.44%
2022/02/24	0.3	37.65	0	0.00	37.10	0.3	1,349	0.02%
2022/02/23	1	37.60	12	37.82	37.85	-11	1,367	-0.80%
2022/02/22	2.4	37.80	0	0.00	37.85	2.4	1,380	0.17%
2022/02/21	1	38.15	18.1	38.02	38.30	-17.1	1,371	-1.25%
2022/02/18	0	37.45	0	0.00	37.50	0	1,353	0.00%
2022/02/17	1	37.40	0	0.00	37.40	1	1,381	0.07%
2022/02/16	1	37.45	0	0.00	37.35	1	1,391	0.07%
2022/02/15	0	37.20	38	37.16	37.30	-38	1,387	-2.74%
2022/02/14	0	36.85	0	0.00	36.70	0	1,406	0.00%
2022/02/11	1	36.95	0	0.00	36.95	1	1,443	0.07%
2022/02/10	1.1	36.86	0	0.00	37.05	1.1	1,454	0.07%
2022/02/09	3	36.87	0	0.00	36.90	3	1,464	0.21%
2022/01/25	7	35.34	2	35.23	35.30	5	1,595	0.31%
2022/01/24	5	35.25	0	0.00	35.80	5	1,605	0.31%
2022/01/21	3.1	36.04	0	0.00	35.95	3.1	1,612	0.19%
2022/01/20	3	36.32	0	0.00	36.35	3	1,605	0.19%
2022/01/19	1.1	36.49	1	36.70	36.40	0.1	1,607	0.01%
2022/01/18	0	0.00	0.3	36.40	36.25	-0.3	1,607	-0.02%
2022/01/17	6	36.01	0.2	36.20	36.00	5.8	1,605	0.36%
2022/01/14	36	36.20	0	36.35	36.20	36	1,596	2.25%
2022/01/12	2	36.70	0	0.00	36.80	2	1,612	0.12%
2022/01/11	7	36.88	0	0.00	36.85	7	1,623	0.43%
2022/01/10	1	36.65	10	36.55	36.70	-9	1,613	-0.56%
2022/01/07	1	36.85	1	36.95	36.90	0	1,607	0.00%
2022/01/06	11	37.20	0	0.00	37.30	11	1,600	0.69%
2022/01/05	0	0.00	2	37.45	37.45	-2	1,599	-0.13%
2022/01/04	0.2	37.65	0	37.65	37.55	0.2	1,608	0.01%
2022/01/03	1.2	37.71	0	0.00	37.70	1.2	1,605	0.07%
2021/12/30	0.5	37.88	0	0.00	37.75	0.5	1,609	0.03%
2021/12/29	0	0.00	6	37.73	37.80	-6	1,624	-0.37%
2021/12/27	2.1	37.60	0	0.00	37.60	2.1	1,662	0.13%
2021/12/24	1	37.40	0.1	37.55	37.45	0.9	1,685	0.05%
2021/12/23	15	37.42	0	0.00	37.45	15	1,706	0.88%
2021/12/22	14.1	37.60	0	0.00	37.65	14.1	1,692	0.83%
2021/12/21	4	37.63	12	37.55	37.65	-8	1,705	-0.47%
2021/12/20	4	37.68	0	0.00	37.65	4	1,722	0.23%
2021/12/17	3	37.78	1	37.75	37.70	2	1,721	0.12%
2021/12/16	1	37.80	0	0.00	37.85	1	1,715	0.06%
2021/12/15	1	38.00	0	0.00	38.00	1	1,706	0.06%
2021/12/14	3.1	38.19	2	38.08	38.10	1.1	1,705	0.06%
2021/12/13	0.2	38.85	0	0.00	38.75	0.2	1,686	0.01%
2021/12/10	0	38.88	1	38.85	38.90	-1	1,683	-0.06%
2021/12/09	1	38.95	6	39.10	38.80	-5	1,675	-0.30%
2021/12/08	0	0.00	1	39.00	38.85	-1	1,684	-0.06%
2021/12/06	14	38.74	2	38.80	38.65	12	1,685	0.71%
2021/12/03	0	0.00	2	39.00	38.75	-2	1,713	-0.12%
2021/12/01	0	0.00	10	38.56	38.65	-10	1,747	-0.57%
2021/11/30	0	0.00	3.2	38.35	38.50	-3.2	1,750	-0.18%
2021/11/29	1.1	37.80	0.1	37.75	37.75	1	1,749	0.05%
2021/11/26	10	37.99	0	0.00	38.00	10	1,793	0.56%
2021/11/25	4.3	38.07	0	0.00	38.20	4.3	1,799	0.24%
2021/11/24	0	38.52	0	0.00	38.50	0	1,816	0.00%
2021/11/23	0	38.45	0	0.00	38.00	0	1,776	0.00%
2021/11/22	2.1	38.31	0	0.00	38.40	2.1	1,772	0.12%
2021/11/19	0	0.00	1	38.75	38.55	-1	1,754	-0.06%
2021/11/18	8.1	38.49	8	38.40	38.45	0.1	1,789	0.00%
2021/11/17	3	38.23	2	38.43	38.50	1	1,806	0.06%
2021/11/16	3.1	38.45	0	0.00	38.40	3.1	1,823	0.17%
2021/11/15	9.1	38.81	1	38.85	38.85	8.1	1,914	0.42%
2021/11/12	1	38.60	0	0.00	38.85	1	1,972	0.05%
2021/11/11	1	38.70	2	38.58	38.50	-1	2,024	-0.05%
2021/11/10	1	39.20	3	39.08	39.15	-2	2,045	-0.10%
2021/11/08	2	38.45	0	0.00	38.65	2	2,178	0.09%
2021/11/04	10.1	38.85	3	38.47	38.85	7.1	2,371	0.30%
2021/11/03	3	37.57	0	0.00	37.65	3	2,446	0.12%
2021/11/02	2.1	37.81	3.2	37.75	37.65	-1.1	2,548	-0.04%
2021/11/01	3	38.37	1	38.65	38.20	2	2,536	0.08%
2021/10/29	2	38.10	2	38.30	38.40	0	2,569	0.00%
2021/10/28	0.1	38.34	0	0.00	38.30	0.1	2,579	0.01%
2021/10/26	2	38.10	5	38.09	38.15	-3	2,680	-0.11%
2021/10/22	5	38.27	0	0.00	38.20	5	2,755	0.18%
2021/10/21	2	38.35	0	0.00	38.20	2	2,785	0.07%
2021/10/15	2	38.45	0	0.00	38.40	2	2,901	0.07%
2021/10/12	1	38.40	0	0.00	38.60	1	3,027	0.03%
2021/10/08	0	39.00	0	0.00	38.95	0	3,040	0.00%
2021/10/06	1	39.10	0	0.00	38.35	1	3,154	0.03%
2021/10/04	0.1	38.60	0	0.00	38.40	0.1	3,258	0.00%
2021/10/01	6	38.58	0	0.00	38.70	6	3,280	0.18%
2021/09/29	2	38.83	0	0.00	38.90	2	3,297	0.06%
2021/09/28	3	38.97	0	0.00	39.20	3	3,315	0.09%
2021/09/27	2	38.75	1	38.65	38.75	1	3,306	0.03%
2021/09/23	0	0.00	1	39.00	39.05	-1	3,309	-0.03%
2021/09/22	4	39.13	1	39.00	38.90	3	3,336	0.09%
2021/09/17	2	39.90	0	0.00	39.80	2	3,362	0.06%
2021/09/16	2	40.35	0	0.00	40.25	2	3,388	0.06%
2021/09/14	1	41.10	1	40.85	40.65	0	3,430	0.00%
2021/09/10	2	40.70	1	40.95	40.90	1	3,436	0.03%
2021/09/08	0.2	40.20	0	0.00	40.25	0.2	3,445	0.00%
2021/09/07	0.2	40.80	0	0.00	40.75	0.2	3,444	0.00%
2021/09/06	1	40.95	10	40.84	40.50	-9	3,432	-0.26%
2021/09/03	6	41.85	22	42.00	41.85	-16	3,447	-0.46%
2021/09/02	1	42.25	8	42.36	42.35	-7	3,451	-0.20%
2021/09/01	1	42.50	5	42.08	42.50	-4	3,474	-0.12%
2021/08/31	0	0.00	1	41.95	42.50	-1	3,501	-0.03%
2021/08/30	10	41.74	1	42.00	42.00	9	3,521	0.26%
2021/08/27	5	41.25	1	41.20	41.25	4	3,516	0.11%
2021/08/26	11.1	40.65	0	0.00	40.85	11.1	3,540	0.31%
2021/08/25	3	41.00	3	41.00	41.05	0	3,551	0.00%
2021/08/24	13	40.87	2	41.03	41.15	11	3,568	0.31%
2021/08/23	4	40.50	0	0.00	40.40	4	3,584	0.11%
2021/08/20	15	40.04	9	40.20	40.35	6	3,605	0.17%
2021/08/19	20	40.63	44	40.29	40.25	-24	3,593	-0.67%
2021/08/18	21	39.71	3.3	40.09	40.45	17.7	3,500	0.51%
2021/08/17	2	40.23	34	39.76	39.25	-32	3,468	-0.92%
2021/08/16	6	40.68	2	40.60	40.70	4	3,447	0.12%
2021/08/13	3	40.08	0	0.00	40.75	3	3,421	0.09%
2021/08/12	2.3	40.14	1	39.00	40.30	1.3	3,356	0.04%
2021/08/10	6	37.74	0	0.00	37.70	6	3,274	0.18%
2021/08/09	6	37.81	0	0.00	38.20	6	3,207	0.19%
2021/08/06	20	43.63	10	43.75	43.80	10	3,156	0.32%
2021/08/04	20	43.80	0	0.00	43.70	20	3,219	0.62%
2021/08/03	1	43.95	0	0.00	44.00	1	3,251	0.03%
2021/08/02	0	0.00	7	43.81	43.95	-7	3,255	-0.22%
2021/07/30	0	0.00	2	43.20	43.00	-2	3,232	-0.06%
2021/07/29	2	43.70	0	0.00	43.70	2	3,226	0.06%
2021/07/28	2	43.48	17	43.48	43.80	-15	3,239	-0.46%
2021/07/26	0	0.00	8	43.74	43.80	-8	3,288	-0.24%
2021/07/23	1	43.30	0	0.00	43.30	1	3,263	0.03%
2021/07/22	1	42.45	2	42.45	42.45	-1	3,236	-0.03%
2021/07/21	5	42.48	0	0.00	42.40	5	3,274	0.15%
2021/07/20	11	42.41	3	42.68	42.75	8	3,297	0.24%
2021/07/19	0	42.25	13	42.36	42.80	-13	3,335	-0.39%
2021/07/14	0	0.00	2	41.05	41.15	-2	3,514	-0.06%
2021/07/13	21	41.38	25	41.48	41.10	-4	3,587	-0.11%
2021/07/12	8	40.62	3	40.72	40.75	5	3,612	0.14%
2021/07/09	2	39.70	0	0.00	39.85	2	3,537	0.06%
2021/07/08	3	39.92	0	0.00	40.00	3	3,582	0.08%
2021/07/07	0	0.00	3	39.80	39.80	-3	3,604	-0.08%
2021/07/06	2	39.10	0	0.00	39.35	2	3,634	0.06%
2021/07/05	0	0.00	0	39.50	39.10	0	3,661	0.00%
2021/07/02	0	0.00	1	38.90	39.00	-1	3,699	-0.03%
2021/06/29	0	0.00	0	39.25	39.15	0	3,928	0.00%
2021/06/28	0	0.00	7	38.79	39.15	-7	3,965	-0.18%
2021/06/25	7	38.77	0	0.00	38.45	7	4,054	0.17%
2021/06/24	0	0.00	12	38.60	38.75	-12	4,352	-0.28%
2021/06/23	1	37.75	2	37.85	38.05	-1	4,351	-0.02%
2021/06/22	0	0.00	1	37.45	37.45	-1	4,428	-0.02%
2021/06/18	1	37.40	0	0.00	37.40	1	4,520	0.02%
2021/06/17	0	0.00	2	37.85	37.65	-2	4,591	-0.04%
2021/06/16	6	37.66	0	0.00	37.60	6	4,612	0.13%
2021/06/15	1	37.75	0	0.00	37.75	1	4,632	0.02%
2021/06/11	1	37.50	11	36.87	37.55	-10	4,648	-0.22%
2021/06/09	14	36.63	0	0.00	36.30	14	4,690	0.30%
2021/06/08	6	36.83	3	36.70	36.80	3	4,714	0.06%
2021/06/07	7	36.78	2	36.70	36.70	5	4,674	0.11%
2021/06/04	2	37.25	0	0.00	37.20	2	4,662	0.04%
2021/06/03	10	37.70	1	38.10	37.70	9	4,701	0.19%
2021/06/02	1	37.95	0	0.00	38.05	1	4,704	0.02%
2021/05/31	7	37.61	1	37.60	37.50	6	4,713	0.13%
2021/05/28	3	37.53	1	37.70	37.80	2	4,724	0.04%
2021/05/27	1	37.50	4	37.60	37.70	-3	4,811	-0.06%
2021/05/26	2	37.40	0	0.00	37.45	2	4,866	0.04%
2021/05/25	7	37.26	2	37.35	37.05	5	4,933	0.10%
2021/05/24	1	36.90	8.3	37.37	37.35	-7.3	5,043	-0.14%
2021/05/21	4	36.60	2	36.75	36.85	2	5,132	0.04%
2021/05/20	2.3	36.27	0.3	36.60	36.25	2	5,146	0.04%
2021/05/19	9	36.45	1	36.00	36.70	8	5,150	0.16%
2021/05/18	6	36.03	2	35.80	36.40	4	5,160	0.08%
2021/05/17	5.3	34.76	8	35.11	34.45	-2.7	5,177	-0.05%
2021/05/14	2	37.05	4	37.09	37.05	-2	5,135	-0.04%
2021/05/13	4	37.29	1	37.00	37.00	3	5,092	0.06%
2021/05/12	3	38.08	1.5	38.40	37.95	1.5	5,049	0.03%
2021/05/11	3	40.38	1	41.00	40.55	2	4,897	0.04%
2021/05/07	0	0.00	5	41.62	41.65	-5	4,832	-0.10%
2021/05/06	1	41.85	0	0.00	41.55	1	4,817	0.02%
2021/05/05	0	0.00	1	41.50	42.00	-1	4,781	-0.02%
2021/05/04	0	0.00	6	41.56	42.05	-6	4,761	-0.13%
2021/05/03	0	0.00	1	43.30	43.35	-1	4,685	-0.02%
2021/04/29	1	43.60	2	43.45	43.60	-1	4,661	-0.02%
2021/04/28	0	0.00	10	43.65	43.80	-10	4,652	-0.21%
2021/04/27	2	43.60	0	0.00	43.65	2	4,679	0.04%
2021/04/26	17	43.00	1	43.31	43.70	16	4,624	0.35%
2021/04/23	2	42.80	10	42.50	42.50	-8	4,577	-0.17%
2021/04/22	1	43.90	0	0.00	43.30	1	4,539	0.02%
2021/04/21	1	42.50	7	43.06	43.60	-6	4,426	-0.14%
2021/04/20	5	42.02	3	42.23	42.40	2	4,394	0.05%
2021/04/19	1	41.70	10	42.58	43.00	-9	4,439	-0.20%
2021/04/16	3	41.07	1	40.90	41.50	2	4,382	0.05%
2021/04/15	4	40.50	3	40.40	40.40	1	4,290	0.02%
2021/04/14	13	40.00	0	0.00	39.90	13	4,278	0.30%
2021/04/13	2	40.25	7	40.50	40.25	-5	4,286	-0.12%
2021/04/12	0	40.80	15	40.60	40.30	-15	4,252	-0.35%
2021/04/09	2	40.65	4.5	40.76	40.75	-2.5	4,206	-0.06%
2021/04/08	3	40.43	15	40.48	40.70	-12	4,185	-0.29%
2021/04/07	1	40.20	4	40.03	40.20	-3	4,140	-0.07%
2021/04/06	0	39.80	27	39.56	39.60	-27	4,068	-0.66%
2021/04/01	10	39.30	16	39.54	39.75	-6	3,998	-0.15%
2021/03/31	14	39.88	5	39.79	39.55	9	3,897	0.23%
2021/03/30	18	39.82	38	39.90	39.95	-20	3,842	-0.52%
2021/03/29	80	39.42	73	39.92	39.25	7	3,718	0.19%
2021/03/26	10	39.45	6	39.45	39.50	4	3,414	0.12%
2021/03/25	27	39.58	12	39.85	39.75	15	3,446	0.44%
2021/03/24	7	39.75	15	39.71	39.90	-8	3,377	-0.24%
2021/03/23	21	39.00	0	0.00	39.15	21	3,341	0.63%
2021/03/22	7	39.00	2	38.98	39.05	5	3,335	0.15%
2021/03/19	8	37.92	2.5	38.11	38.15	5.5	3,289	0.17%
2021/03/18	7	38.21	3	38.20	38.30	4	3,309	0.12%
2021/03/17	31	38.13	1	38.40	38.05	30	3,377	0.89%
2021/03/16	4	38.14	7	38.18	38.15	-3	3,440	-0.09%
2021/03/15	3	37.83	14	37.99	38.20	-11	3,623	-0.30%
2021/03/12	1	36.85	0	0.00	37.15	1	3,907	0.03%
2021/03/10	2	37.10	0	0.00	36.95	2	3,854	0.05%
2021/03/09	12	37.63	5	37.35	37.35	7	3,847	0.18%
2021/03/08	2	37.40	3	37.43	37.50	-1	3,800	-0.03%
2021/03/05	0	36.95	1	37.00	36.90	-1	3,788	-0.03%
2021/03/04	1	36.90	1	37.25	36.95	0	3,823	0.00%
2021/03/03	6	37.38	4	37.19	37.45	2	3,817	0.05%
2021/03/02	4	36.66	11	36.70	36.85	-7	3,772	-0.19%
2021/02/26	2	36.20	4	36.04	36.10	-2	3,750	-0.05%
2021/02/25	10	36.19	16	35.98	35.70	-6	3,697	-0.16%
2021/02/24	2	36.20	2	36.35	36.05	0	3,646	0.00%
2021/02/23	9	35.03	21	34.77	35.25	-12	3,562	-0.34%
2021/02/22	8	33.50	0	0.00	33.50	8	3,466	0.23%
2021/02/19	3	33.60	0	0.00	33.60	3	3,483	0.09%
2021/02/18	0	0.00	1	33.65	33.70	-1	3,475	-0.03%
2021/02/17	0	0.00	7	33.93	33.60	-7	3,447	-0.20%
2021/02/04	1	33.15	5	33.30	33.45	-4	3,395	-0.12%
2021/02/03	0.5	33.00	8	32.80	32.90	-7.5	3,406	-0.22%
2021/02/02	17	32.12	2	32.20	32.20	15	3,425	0.44%
2021/02/01	0	33.00	0	31.85	32.05	0	3,467	0.00%
2021/01/29	1	31.90	3	32.20	32.05	-2	3,511	-0.06%
2021/01/27	0	0.00	1	32.90	32.75	-1	3,641	-0.03%
2021/01/26	4	33.05	10	32.30	32.45	-6	3,702	-0.16%
2021/01/25	7	32.41	0	0.00	32.55	7	3,781	0.19%
2021/01/22	1	31.80	0	0.00	31.80	1	3,828	0.03%
2021/01/21	1	32.55	0	0.00	32.00	1	3,890	0.03%
2021/01/15	3	33.40	1	33.65	33.40	2	4,055	0.05%
2021/01/14	0	34.35	1	34.50	34.20	-1	4,029	-0.02%
2021/01/13	2	34.18	3	34.65	34.50	-1	4,026	-0.02%
2021/01/12	4	34.24	14	34.83	34.15	-10	4,009	-0.25%
2021/01/11	13	33.63	0.3	33.55	33.40	12.7	3,886	0.33%
2021/01/08	5	33.60	0	0.00	33.85	5	3,853	0.13%
2021/01/07	5	33.55	0	0.00	33.55	5	3,864	0.13%
2021/01/06	0	34.90	9	33.91	33.65	-9	3,912	-0.23%
2021/01/05	1	33.25	1	33.25	33.30	0	3,893	0.00%
2021/01/04	5	33.45	1	33.30	33.40	4	3,897	0.10%
2020/12/31	2	33.45	1	34.00	33.65	1	3,954	0.03%
2020/12/30	0	0.00	12	33.55	33.80	-12	4,050	-0.30%
2020/12/29	0	0.00	1	33.25	33.15	-1	4,052	-0.02%
2020/12/28	10	33.27	0	0.00	33.15	10	4,062	0.25%
2020/12/23	1	32.95	0	0.00	33.00	1	4,219	0.02%
2020/12/22	1	33.50	0	0.00	33.15	1	4,330	0.02%
2020/12/21	0	34.10	5	34.50	33.80	-5	4,367	-0.11%
2020/12/18	0	0.00	4	34.15	33.75	-4	4,351	-0.09%
2020/12/17	3	33.53	0	0.00	33.50	3	4,374	0.07%
2020/12/16	1	34.00	8	34.03	34.00	-7	4,394	-0.16%
2020/12/15	11	33.25	11	33.50	33.40	0	4,362	0.00%
2020/12/14	11	33.89	13	33.93	33.85	-2	4,359	-0.05%
2020/12/11	3	33.62	11	33.98	34.40	-8	4,327	-0.18%
2020/12/10	7.3	33.31	8	33.03	33.50	-0.7	4,267	-0.02%
2020/12/09	26	32.32	17	32.01	32.75	9	4,216	0.21%
2020/12/08	31	33.29	6	34.15	32.85	25	4,122	0.61%
2020/12/07	1	36.15	16	36.12	36.50	-15	3,829	-0.39%
2020/12/03	8	36.79	0	0.00	36.40	8	3,906	0.20%
2020/12/02	7	37.01	2	37.15	36.95	5	4,075	0.12%
2020/12/01	7	37.15	5	37.45	37.50	2	4,195	0.05%
2020/11/30	0	0.00	4	37.75	37.60	-4	4,223	-0.09%
2020/11/27	4	37.43	13	37.27	37.35	-9	4,223	-0.21%
2020/11/26	3	37.05	2	36.98	36.85	1	4,279	0.02%
2020/11/25	2	36.95	29	36.72	37.05	-27	4,336	-0.62%
2020/11/24	3	35.68	2	35.70	35.65	1	4,360	0.02%
2020/11/23	2	35.55	0	0.00	35.55	2	4,590	0.04%
2020/11/20	7	35.54	0	0.00	35.05	7	4,667	0.15%
2020/11/19	5	35.85	10	36.15	35.85	-5	4,694	-0.11%
2020/11/18	18	35.89	8	35.55	35.60	10	4,830	0.21%
2020/11/17	0	0.00	5	36.50	36.50	-5	4,892	-0.10%
2020/11/16	5	36.15	0	0.00	36.20	5	5,145	0.10%
2020/11/11	10	36.20	2	36.65	36.80	8	5,479	0.15%
2020/11/10	3	35.90	10	36.35	36.15	-7	5,508	-0.13%
2020/11/09	4	35.61	7	35.63	35.90	-3	5,519	-0.05%
2020/11/06	4	34.75	0	0.00	34.80	4	5,540	0.07%
2020/11/05	1	34.35	26	34.69	35.00	-25	5,505	-0.45%
2020/11/04	21	34.02	0	0.00	34.50	21	5,445	0.39%
2020/11/03	12	33.80	5	34.35	34.10	7	5,349	0.13%
2020/11/02	2	35.15	0	0.00	34.15	2	5,346	0.04%
2020/10/30	14	35.56	3	35.30	34.80	11	5,274	0.21%
2020/10/29	3	34.85	8	35.94	36.25	-5	5,237	-0.10%
2020/10/28	22	36.47	46	36.69	35.70	-24	5,193	-0.46%
2020/10/27	4	37.41	10	37.81	37.35	-6	5,119	-0.12%
2020/10/26	4	38.88	1	39.05	38.75	3	5,087	0.06%
2020/10/23	4	38.91	4	38.95	39.00	0	5,175	0.00%
2020/10/22	1	38.85	0	0.00	39.10	1	5,247	0.02%
2020/10/21	2	39.10	2	39.28	39.05	0	5,337	0.00%
2020/10/20	15	39.60	6	39.48	39.35	9	5,414	0.17%
2020/10/19	0	0.00	3	39.48	39.50	-3	5,479	-0.05%
2020/10/16	3	39.05	2	39.55	38.85	1	5,507	0.02%
2020/10/15	9	39.11	1	39.25	39.10	8	5,583	0.14%
2020/10/14	0	0.00	8	39.69	39.85	-8	5,570	-0.14%
2020/10/13	1	38.75	3	38.92	38.90	-2	5,575	-0.04%
2020/10/12	5	39.66	6	39.70	39.90	-1	5,666	-0.02%
2020/10/08	5	38.80	10	39.21	39.70	-5	5,762	-0.09%
2020/10/07	18	38.76	1	38.95	38.95	17	5,736	0.30%
2020/10/06	2	39.85	0	0.00	40.00	2	5,640	0.04%
2020/10/05	4	39.53	5	39.34	39.25	-1	5,637	-0.02%
2020/09/30	0	0.00	1	39.25	39.10	-1	5,642	-0.02%
2020/09/29	12	39.91	10	39.86	39.00	2	5,653	0.04%
2020/09/28	2	39.05	2	39.75	39.95	0	5,630	0.00%
2020/09/25	2	40.05	3	39.58	38.05	-1	5,610	-0.02%
2020/09/24	19	39.29	18	38.16	38.10	1	5,532	0.02%
2020/09/23	10	39.86	6	40.12	40.30	4	5,528	0.07%
2020/09/22	0	0.00	2	40.35	39.95	-2	5,481	-0.04%
2020/09/21	2	40.08	1	40.50	40.10	1	5,449	0.02%
2020/09/18	14	39.95	1	40.20	40.10	13	5,414	0.24%
2020/09/17	2	40.20	2	40.75	40.00	0	5,411	0.00%
2020/09/16	2	40.40	1	40.30	40.45	1	5,438	0.02%
2020/09/15	2	39.93	12	39.90	40.40	-10	5,467	-0.18%
2020/09/14	32	40.90	10	40.64	40.25	22	5,435	0.40%
2020/09/11	37	41.89	2	41.05	41.10	35	5,441	0.64%
2020/09/10	2	41.30	0	0.00	42.00	2	5,418	0.04%
2020/09/09	0	0.00	2	41.38	41.50	-2	5,438	-0.04%
2020/09/08	8	41.55	4	41.95	42.00	4	5,394	0.07%
2020/09/07	77	42.14	75	41.70	41.75	2	5,353	0.04%
2020/09/04	5	40.25	18	39.86	40.60	-13	5,190	-0.25%
2020/09/03	6	39.34	1	39.40	39.00	5	5,060	0.10%
2020/09/02	11	40.25	5	40.25	40.00	6	5,018	0.12%
2020/09/01	4	40.35	36.1	39.92	40.25	-32.1	4,986	-0.64%
2020/08/31	29	39.84	7	39.33	39.50	22	4,909	0.45%
2020/08/28	1	39.25	0	0.00	39.15	1	4,876	0.02%
2020/08/27	13	39.97	60	38.83	40.50	-47	4,813	-0.98%
2020/08/26	60	38.64	8	38.38	39.00	52	4,599	1.13%
2020/08/25	4	37.70	15	37.73	37.85	-11	4,523	-0.24%
2020/08/24	5	37.08	0	0.00	37.40	5	4,474	0.11%
2020/08/21	3	38.02	2	37.55	38.10	1	4,383	0.02%
2020/08/20	28.2	37.15	28	36.02	36.30	0.2	4,360	0.00%
2020/08/19	43	37.55	37	37.50	37.60	6	4,223	0.14%
2020/08/18	4	35.19	1	35.05	35.05	3	4,023	0.07%
2020/08/17	2	34.90	3	34.78	34.65	-1	3,984	-0.03%
2020/08/14	2	35.10	4	35.19	35.25	-2	3,929	-0.05%
2020/08/13	2	33.70	2	34.35	33.50	0	3,869	0.00%
2020/08/12	12	34.88	3	34.95	34.55	9	3,827	0.24%
2020/08/11	4	35.95	5	35.72	35.70	-1	3,749	-0.03%
2020/08/10	1	35.20	2	35.30	35.15	-1	3,739	-0.03%
2020/08/07	3	35.20	5	34.88	35.20	-2	3,745	-0.05%
2020/08/06	1	36.15	0	0.00	35.10	1	3,740	0.03%
2020/08/05	0	0.00	2	35.90	36.15	-2	3,679	-0.05%
2020/08/04	4	36.03	7	35.82	36.15	-3	3,673	-0.08%
2020/08/03	1	35.60	0	0.00	35.75	1	3,670	0.03%
2020/07/31	3	36.28	38	35.63	35.40	-35	3,634	-0.96%
2020/07/30	1	36.20	7	36.13	36.10	-6	3,550	-0.17%
2020/07/29	4	35.56	1	35.85	36.25	3	3,524	0.09%
2020/07/28	0	0.00	1	34.05	34.40	-1	3,433	-0.03%
2020/07/27	0	0.00	2	34.60	34.45	-2	3,373	-0.06%
2020/07/24	15	35.46	7	35.24	35.20	8	3,299	0.24%
2020/07/23	2	35.83	2	35.23	35.90	0	3,206	0.00%
2020/07/22	4	34.13	15	34.04	34.30	-11	3,116	-0.35%
2020/07/21	36	33.92	0	0.00	34.15	36	3,063	1.17%
2020/07/20	1	33.40	1	33.00	33.20	0	2,968	0.00%
2020/07/17	6	33.41	65	33.15	33.25	-59	2,952	-2.00%
2020/07/16	74	33.71	23	32.83	33.65	51	2,874	1.77%
2020/07/15	11	31.90	1	32.10	32.15	10	2,735	0.37%
2020/07/14	0	0.00	1	32.55	32.55	-1	2,622	-0.04%
2020/07/13	3	32.02	1	32.10	32.00	2	2,589	0.08%
2020/07/09	0	0.00	1	32.50	32.35	-1	2,639	-0.04%
2020/07/08	0	0.00	1	32.90	32.80	-1	2,631	-0.04%
2020/07/07	4	33.55	1	33.70	33.00	3	2,622	0.11%
2020/07/06	11	32.80	2	32.75	33.35	9	2,537	0.35%
2020/07/03	2	32.45	0	0.00	32.30	2	2,501	0.08%
2020/07/02	0	0.00	11	31.88	32.20	-11	2,468	-0.45%
2020/06/30	1	31.10	2	31.10	31.05	-1	2,407	-0.04%
2020/06/29	10	30.80	0	0.00	30.75	10	2,413	0.41%
2020/06/23	3	30.67	1	30.90	30.90	2	2,432	0.08%
2020/06/22	0	0.00	6	31.09	31.60	-6	2,381	-0.25%
2020/06/19	5	30.49	0	0.00	30.60	5	2,354	0.21%
2020/06/18	0	0.00	1	30.35	30.60	-1	2,345	-0.04%
2020/06/17	1	30.90	4	31.15	30.85	-3	2,313	-0.13%
2020/06/16	1	31.85	14	31.48	31.90	-13	2,252	-0.58%
2020/06/15	0	0.00	30	30.00	30.00	-30	2,203	-1.36%
2020/06/12	0	0.00	7	29.51	30.25	-7	2,217	-0.32%
2020/06/11	14	30.61	2	30.33	30.00	12	2,256	0.53%
2020/06/09	1	31.05	1	31.00	30.90	0	2,349	0.00%
2020/06/08	0	0.00	2	30.60	30.75	-2	2,358	-0.08%
2020/06/05	0	0.00	2	30.90	30.90	-2	2,356	-0.08%
2020/06/04	9	30.98	3	30.73	30.65	6	2,375	0.25%
2020/06/03	2	30.90	0	0.00	31.10	2	2,375	0.08%
2020/06/02	0	0.00	2	29.95	30.15	-2	2,318	-0.09%
2020/06/01	5	30.02	5	30.00	30.00	0	2,339	0.00%
2020/05/29	5	30.23	8	29.90	29.50	-3	2,360	-0.13%
2020/05/28	4	30.00	4	29.99	30.05	0	2,349	0.00%
2020/05/27	1	29.45	2	29.50	29.50	-1	2,307	-0.04%
2020/05/26	7	28.80	22	27.96	29.15	-15	2,240	-0.67%
2020/05/25	23	26.34	0	0.00	27.30	23	2,148	1.07%
2020/05/22	0	0.00	10	25.95	25.95	-10	2,117	-0.47%
2020/05/21	0	0.00	1	25.90	25.75	-1	2,139	-0.05%
2020/05/20	5	25.82	0	0.00	25.65	5	2,147	0.23%
2020/05/15	2	25.50	0	0.00	25.35	2	2,139	0.09%
2020/05/14	2	25.80	0	0.00	25.70	2	2,134	0.09%
2020/05/13	2	26.00	0	0.00	26.40	2	2,127	0.09%
2020/05/08	5	25.50	2	26.00	25.70	3	2,123	0.14%
2020/05/07	20	25.48	0	0.00	25.50	20	2,116	0.94%
2020/05/06	2	25.40	0	0.00	25.30	2	2,144	0.09%
2020/05/05	4	25.48	1	25.60	25.40	3	2,170	0.14%
2020/05/04	1	26.00	0	0.00	26.00	1	2,171	0.05%
2020/04/30	6	26.00	1	26.20	26.20	5	2,202	0.23%
2020/04/29	0	0.00	5	25.65	25.75	-5	2,200	-0.23%
2020/04/27	0	0.00	6	25.10	25.25	-6	2,267	-0.26%
2020/04/21	4	24.40	20	24.27	24.20	-16	2,293	-0.70%
2020/04/17	4	25.28	1	25.30	25.00	3	2,297	0.13%
2020/04/16	2	25.35	12	25.38	25.10	-10	2,312	-0.43%
2020/04/15	11	24.89	8	25.18	24.85	3	2,286	0.13%
2020/04/13	20	24.55	0	0.00	24.40	20	2,249	0.89%
2020/04/10	2	24.15	2	24.30	24.10	0	2,246	0.00%
2020/04/09	0	0.00	5	23.45	23.60	-5	2,245	-0.22%
2020/04/08	0	24.30	0	0.00	23.60	0	2,249	0.00%
2020/03/31	0	0.00	5	22.75	22.95	-5	2,227	-0.22%
2020/03/30	5	22.60	0	0.00	22.65	5	2,209	0.23%
2020/03/27	1	22.10	0	0.00	21.80	1	2,200	0.05%
2020/03/25	2	21.75	2	21.65	21.50	0	2,180	0.00%
2020/03/24	0	0.00	2	20.80	20.90	-2	2,162	-0.09%
2020/03/23	0	0.00	3	19.75	19.90	-3	2,176	-0.14%
2020/03/18	3	19.45	0	0.00	19.55	3	2,142	0.14%
2020/03/17	2	20.25	5	19.95	20.40	-3	2,159	-0.14%
2020/03/16	0	0.00	2	21.75	21.30	-2	2,202	-0.09%
2020/03/13	2	20.90	5	21.02	21.65	-3	2,184	-0.14%
2020/03/10	5	23.70	5	24.60	24.80	0	2,187	0.00%
2020/03/09	19	24.92	0	0.00	24.30	19	2,295	0.83%
2020/03/05	1	25.90	14	26.01	26.25	-13	2,525	-0.51%
2020/03/04	4	24.88	0	0.00	25.15	4	2,568	0.16%
2020/03/02	10	25.53	1	25.75	25.60	9	2,596	0.35%
2020/02/25	0	26.50	0	0.00	25.90	0	2,591	0.00%
2020/02/24	11	26.25	10	26.35	26.25	1	2,561	0.04%
2020/02/20	0	28.10	0	0.00	27.60	0	2,537	0.00%
2020/02/13	0	29.10	0	0.00	27.45	0	2,620	0.00%
2020/02/11	2	27.35	2	27.30	27.30	0	2,657	0.00%
2020/02/10	0	0.00	1	27.50	27.35	-1	2,803	-0.04%
2020/02/07	1	27.55	0	0.00	27.20	1	2,813	0.04%
2020/01/31	5	27.80	0	0.00	28.20	5	3,331	0.15%
2020/01/30	1	28.10	7	28.90	28.10	-6	3,311	-0.18%
2020/01/20	1	31.20	2	31.25	31.20	-1	3,257	-0.03%
2020/01/17	1	31.40	0	0.00	31.40	1	3,268	0.03%
2020/01/16	7	31.50	0	0.00	31.70	7	3,291	0.21%
2020/01/14	0	0.00	1	31.70	31.60	-1	3,303	-0.03%
2020/01/13	3	31.73	1	31.50	31.65	2	3,333	0.06%
2020/01/10	0	0.00	1	32.10	32.10	-1	3,406	-0.03%
2020/01/09	0	0.00	2	31.55	31.50	-2	3,555	-0.06%
2020/01/06	1	31.35	0	0.00	31.00	1	3,680	0.03%
2020/01/03	2	32.05	0	0.00	31.55	2	3,689	0.05%
2020/01/02	4	31.98	0	0.00	32.00	4	3,681	0.11%
2019/12/31	1	32.00	16	31.90	31.90	-15	3,688	-0.41%
2019/12/30	8	31.61	5	31.73	31.60	3	3,684	0.08%
2019/12/27	2	31.60	0	0.00	31.40	2	3,735	0.05%
2019/12/23	3	31.20	7	31.09	31.15	-4	3,849	-0.10%
2019/12/20	2	31.38	7	31.55	31.25	-5	3,847	-0.13%
2019/12/19	0	0.00	1	31.70	31.65	-1	3,844	-0.03%
2019/12/18	2	31.70	2	32.00	32.00	0	3,885	0.00%
2019/12/17	4	32.40	0	0.00	32.40	4	3,898	0.10%
2019/12/16	8	31.52	0	0.00	31.55	8	3,875	0.21%
2019/12/13	5	31.63	6	31.55	31.70	-1	3,899	-0.03%
2019/12/12	3	32.15	1	32.10	31.70	2	3,924	0.05%
2019/12/11	11	32.18	5	31.84	31.65	6	3,916	0.15%
2019/12/10	3	33.25	4	33.20	33.35	-1	3,807	-0.03%
2019/12/09	1	32.40	2	32.40	33.05	-1	3,809	-0.03%
2019/12/06	1	32.60	1	32.40	32.40	0	3,790	0.00%
2019/12/05	11	33.35	13	33.00	33.30	-2	3,776	-0.05%
2019/12/04	25	32.79	24	33.09	33.10	1	3,808	0.03%
2019/12/03	15	32.16	13	32.17	32.85	2	3,707	0.05%
2019/12/02	4	31.96	11	32.01	31.90	-7	3,632	-0.19%
2019/11/29	8	31.76	4	31.70	30.95	4	3,512	0.11%
2019/11/28	14	31.55	18	31.51	31.30	-4	3,436	-0.12%
2019/11/27	2	31.18	2	31.15	31.20	0	3,442	0.00%
2019/11/26	4	30.83	7	30.63	30.70	-3	3,391	-0.09%
2019/11/22	3	29.82	2	29.85	29.55	1	3,488	0.03%
2019/11/21	3	29.35	0	0.00	29.35	3	3,525	0.09%
2019/11/19	1	29.70	1	29.75	29.85	0	3,750	0.00%
2019/11/18	1	29.65	1	29.75	29.60	0	3,807	0.00%
2019/11/15	3	29.52	4	29.71	29.75	-1	3,832	-0.03%
2019/11/14	6	29.46	4	29.55	29.35	2	3,896	0.05%
2019/11/13	2	30.15	2	30.10	29.70	0	4,103	0.00%
2019/11/12	14	29.82	13	29.80	30.00	1	4,134	0.02%
2019/11/11	2	30.73	2	30.65	30.65	0	4,268	0.00%
2019/11/08	1	30.55	1	30.10	30.65	0	4,325	0.00%
2019/11/07	10	31.45	7	31.21	30.80	3	4,431	0.07%
2019/11/05	7	30.89	5	31.02	31.15	2	4,563	0.04%
2019/11/04	13	31.07	9	31.06	30.75	4	4,635	0.09%
2019/11/01	1	31.25	0	0.00	31.20	1	4,896	0.02%
2019/10/31	20	31.60	11	31.51	31.70	9	5,012	0.18%
2019/10/30	33	31.94	45	31.74	32.65	-12	4,869	-0.25%
2019/10/29	0	29.70	2	30.15	29.90	-2	4,565	-0.04%
2019/10/28	0	0.00	4	29.93	29.95	-4	4,591	-0.09%
2019/10/25	10	29.58	0	0.00	29.50	10	4,596	0.22%
2019/10/24	0	0.00	8	29.88	29.80	-8	4,606	-0.17%
2019/10/23	16	29.56	0	0.00	29.35	16	4,589	0.35%
2019/10/21	2	30.05	2	30.10	30.20	0	4,655	0.00%
2019/10/17	6	29.93	62	29.73	30.15	-56	4,605	-1.22%
2019/10/16	0	0.00	11	29.55	29.05	-11	4,506	-0.24%
2019/10/15	1	29.80	0	0.00	29.45	1	4,593	0.02%
2019/10/14	2	29.00	2	29.20	29.30	0	4,531	0.00%
2019/10/09	4	28.55	2	28.35	28.75	2	4,586	0.04%
2019/10/08	1	28.50	1	28.40	28.25	0	4,634	0.00%
2019/10/04	1	28.10	1	28.10	28.35	0	4,766	0.00%
2019/10/03	1	27.75	1	28.20	28.40	0	4,957	0.00%
2019/10/02	3	27.27	3	27.42	27.55	0	4,983	0.00%
2019/09/27	3	27.77	6	27.25	27.45	-3	5,163	-0.06%
2019/09/26	6	28.00	0	0.00	27.90	6	5,186	0.12%
2019/09/25	1	28.40	0	0.00	28.50	1	5,205	0.02%
2019/09/23	6	28.43	0	0.00	28.95	6	5,383	0.11%
2019/09/20	1	29.25	1	29.50	28.95	0	5,436	0.00%
2019/09/18	1	29.70	9	29.86	29.45	-8	5,930	-0.13%
2019/09/17	2	29.70	23	29.64	29.50	-21	5,926	-0.35%
2019/09/16	4	29.20	10	29.29	29.20	-6	6,053	-0.10%
2019/09/10	0	0.00	1	28.85	28.75	-1	6,182	-0.02%
2019/09/06	87	28.71	2	28.83	28.60	85	6,327	1.34%
2019/09/05	2	29.45	0	0.00	29.55	2	6,406	0.03%
2019/09/04	0	0.00	6	29.65	29.80	-6	6,439	-0.09%
2019/09/03	5	28.86	3	28.82	29.00	2	6,584	0.03%
2019/08/30	3	29.33	9	29.23	29.40	-6	6,696	-0.09%
2019/08/29	3	29.73	0	0.00	29.40	3	6,829	0.04%
2019/08/28	11	29.77	31	29.60	29.75	-20	6,902	-0.29%
2019/08/27	22	29.46	12	29.38	29.10	10	6,961	0.14%
2019/08/26	4	30.69	5	30.56	30.55	-1	7,187	-0.01%
2019/08/23	2	31.00	1	30.80	30.65	1	7,380	0.01%
2019/08/22	2	30.48	14	30.72	30.50	-12	7,476	-0.16%
2019/08/21	6	29.98	3	30.07	29.85	3	7,625	0.04%
2019/08/20	2	29.70	1	29.85	29.85	1	7,849	0.01%
2019/08/19	12	29.68	13	29.61	29.70	-1	8,016	-0.01%
2019/08/16	39	29.94	29	29.60	29.25	10	8,194	0.12%
2019/08/15	2	28.95	4	29.30	28.95	-2	8,021	-0.02%
2019/08/14	18	28.01	27	28.83	29.10	-9	8,078	-0.11%
2019/08/13	6	29.03	8	28.98	28.65	-2	7,934	-0.03%
2019/08/12	27	28.63	16	28.89	29.05	11	7,932	0.14%
2019/08/08	2	28.58	1	28.65	28.65	1	7,829	0.01%
2019/08/07	9	28.11	37	28.21	28.00	-28	7,785	-0.36%
2019/08/06	4	27.04	4	27.06	26.90	0	7,765	0.00%
2019/08/05	33	27.53	45	27.54	27.50	-12	7,740	-0.16%
2019/08/02	17	26.24	27	26.39	26.25	-10	7,432	-0.13%
2019/07/31	8	25.14	0	0.00	25.25	8	7,382	0.11%
2019/07/30	2	25.60	0	0.00	25.55	2	7,373	0.03%
2019/07/26	0	0.00	1	26.05	26.00	-1	7,355	-0.01%
2019/07/25	3	26.33	2	26.35	26.25	1	7,327	0.01%
2019/07/24	6	26.33	6	26.37	26.20	0	7,313	0.00%
2019/07/23	6	26.10	17	26.10	26.10	-11	7,288	-0.15%
2019/07/22	1	26.60	1	26.55	26.55	0	7,218	0.00%
2019/07/19	17	26.98	4	27.05	27.00	13	7,194	0.18%
2019/07/18	19	26.86	23	27.09	27.25	-4	7,182	-0.06%
2019/07/17	24	26.78	51	26.65	26.45	-27	7,151	-0.38%
2019/07/16	9	25.63	7	25.79	26.10	2	7,047	0.03%
2019/07/15	26	26.05	10	25.95	25.95	16	6,997	0.23%
2019/07/12	21	26.93	14	27.15	26.80	7	6,913	0.10%
2019/07/11	3	26.52	3	26.85	26.70	0	6,848	0.00%
2019/07/10	14	26.84	4	27.15	26.80	10	6,779	0.15%
2019/07/09	30	27.26	54	27.22	27.35	-24	6,692	-0.36%
2019/07/08	12	25.63	11	25.80	25.65	1	6,489	0.02%
2019/07/05	14	26.37	3	26.25	26.30	11	6,415	0.17%
2019/07/04	5	27.23	2	27.03	27.00	3	6,316	0.05%
2019/07/03	8	27.64	5	27.80	27.55	3	6,198	0.05%
2019/07/02	6	28.48	3	28.25	28.25	3	6,143	0.05%
2019/07/01	4	27.78	0	0.00	27.80	4	6,108	0.07%
2019/06/28	32	28.48	14	28.38	28.10	18	6,040	0.30%
2019/06/27	30	29.23	24	29.33	29.35	6	5,939	0.10%
2019/06/26	40	30.97	60	30.73	29.80	-20	5,856	-0.34%
2019/06/25	22	29.93	23	29.34	30.65	-1	5,568	-0.02%
2019/06/24	4	28.50	15	28.61	28.75	-11	5,302	-0.21%
2019/06/21	59	28.08	29	28.56	28.55	30	5,269	0.57%
2019/06/20	4	29.18	4	29.28	29.00	0	5,090	0.00%
2019/06/19	11	28.60	17	29.15	29.30	-6	5,049	-0.12%
2019/06/18	0	0.00	7	28.91	28.75	-7	4,949	-0.14%
2019/06/17	19	28.81	6	28.61	28.80	13	4,927	0.26%
2019/06/14	28	28.61	48	28.99	29.15	-20	4,865	-0.41%
2019/06/13	15	28.22	5	28.59	27.90	10	4,727	0.21%
2019/06/12	14	29.22	8	29.29	29.25	6	4,555	0.13%
2019/06/11	21	29.49	22	29.69	29.95	-1	4,482	-0.02%
2019/06/10	3	28.75	3	28.50	28.50	0	4,286	0.00%
2019/06/06	10	29.05	20	29.10	29.15	-10	4,152	-0.24%
2019/06/05	29	29.07	63	29.03	29.35	-34	4,100	-0.83%
2019/06/04	8	28.24	7	28.11	28.70	1	3,912	0.03%
2019/06/03	11	28.41	9	28.33	28.20	2	3,815	0.05%
2019/05/31	44	28.25	119	28.63	28.25	-75	3,700	-2.03%	大賣/
2019/05/30	31	27.73	47	27.33	28.00	-16	3,383	-0.47%
2019/05/29	89	26.81	49	26.73	26.60	40	3,151	1.27%
2019/05/28	49	26.33	49	26.72	25.95	0	2,933	0.00%
2019/05/27	65	25.86	57	25.96	27.00	8	2,663	0.30%
2019/05/24	37	24.71	45	24.54	24.75	-8	2,390	-0.33%
2019/05/23	23	23.68	38	23.29	23.85	-15	2,218	-0.68%
2019/05/22	22	22.81	17	22.74	22.90	5	2,008	0.25%
2019/05/21	40	22.26	38	22.37	22.50	2	1,992	0.10%
2019/05/20	1	21.90	46	21.33	21.90	-45	1,895	-2.37%
2019/05/17	9	22.08	10	21.73	21.45	-1	1,865	-0.05%
2019/05/16	8	22.63	1	22.65	22.60	7	1,810	0.39%
2019/05/15	7	22.74	9	22.84	22.70	-2	1,783	-0.11%
2019/05/14	0	0.00	3	22.88	22.95	-3	1,721	-0.17%
2019/05/13	16	22.23	11	22.24	22.55	5	1,583	0.32%
2019/05/09	43	22.08	0	0.00	21.45	43	1,487	2.89%
2019/05/07	4	21.40	4	21.45	21.40	0	1,405	0.00%
2019/04/29	4	21.05	4	21.13	21.05	0	1,313	0.00%
2019/04/26	1	21.00	1	20.95	21.00	0	1,297	0.00%
2019/04/25	4	20.90	4	21.00	20.90	0	1,291	0.00%
2019/04/24	20	21.06	20	21.33	21.05	0	1,299	0.00%
2019/04/23	2	21.10	3	20.80	21.10	-1	1,278	-0.08%
2019/04/22	0	0.00	1	20.60	20.50	-1	1,235	-0.08%
2019/04/18	10	20.05	0	0.00	19.85	10	1,282	0.78%
2019/04/15	10	20.10	0	0.00	20.15	10	1,334	0.75%
2019/04/11	3	20.10	0	0.00	20.05	3	1,353	0.22%
2019/04/10	0	0.00	6	20.50	20.45	-6	1,356	-0.44%
2019/04/09	0	0.00	8	20.45	20.55	-8	1,356	-0.59%
2019/04/08	0	20.60	0	0.00	20.45	0	1,349	0.00%
2019/04/03	8	20.30	0	0.00	20.10	8	1,335	0.60%
2019/04/02	0	20.30	0	0.00	20.25	0	1,308	0.00%
2019/03/28	1	19.75	0	0.00	19.65	1	1,282	0.08%
2019/03/27	0	19.75	0	0.00	19.75	0	1,342	0.00%
2019/03/22	17	19.57	0	0.00	19.60	17	1,380	1.23%
2019/03/21	24	19.42	10	19.40	19.55	14	1,384	1.01%
2019/03/18	1	19.05	0	0.00	19.00	1	1,450	0.07%
2019/03/15	5	19.09	0	0.00	19.05	5	1,456	0.34%
2019/03/12	10	19.30	0	0.00	19.25	10	1,592	0.63%
2019/03/04	3	19.45	0	0.00	19.50	3	1,855	0.16%
2019/02/22	2	19.05	0	0.00	19.15	2	1,909	0.10%
2019/02/21	3	19.07	0	0.00	19.25	3	1,900	0.16%
2019/02/20	9	19.22	0	0.00	19.25	9	1,893	0.48%
2019/02/18	11	19.68	3	19.45	19.40	8	1,861	0.43%
2019/02/13	2	19.70	0	0.00	19.90	2	1,870	0.11%
2019/02/12	0	0.00	1	19.85	20.00	-1	1,860	-0.05%
2019/02/11	0	0.00	1	20.55	20.40	-1	1,877	-0.05%
2019/01/21	0	0.00	2	20.20	20.10	-2	1,953	-0.10%
2019/01/14	0	20.10	0	0.00	19.95	0	2,497	0.00%
2019/01/11	2	20.35	0	0.00	20.40	2	2,821	0.07%
2019/01/09	0	0.00	1	21.40	21.30	-1	2,835	-0.04%
2019/01/04	6	21.11	0	0.00	21.35	6	2,858	0.21%
2018/12/28	0	0.00	2	20.45	20.45	-2	3,036	-0.07%
2018/12/27	1	20.40	0	0.00	20.45	1	3,121	0.03%
2018/12/25	2	20.35	0	0.00	20.15	2	3,328	0.06%
2018/12/21	1	20.50	1	20.05	20.05	0	3,322	0.00%
2018/12/20	0	0.00	1	21.05	20.60	-1	3,299	-0.03%
2018/12/17	0	20.15	0	0.00	20.15	0	3,212	0.00%
2018/12/14	7	20.16	6	20.20	20.15	1	3,218	0.03%
2018/12/13	2	20.05	0	0.00	20.50	2	3,207	0.06%
2018/12/12	1	20.10	1	20.05	20.10	0	3,178	0.00%
2018/12/10	1	19.15	0	0.00	19.10	1	3,199	0.03%
2018/12/07	1	19.20	4	19.15	19.60	-3	3,222	-0.09%
2018/12/06	3	18.95	11	19.48	18.70	-8	3,180	-0.25%
2018/12/05	3	19.55	0	0.00	19.50	3	3,122	0.10%
2018/11/30	4	19.41	4	19.35	19.40	0	3,110	0.00%
2018/11/29	17	19.26	34	19.11	19.25	-17	3,143	-0.54%
2018/11/28	26	19.14	32	19.24	19.10	-6	3,116	-0.19%
2018/11/27	10	18.99	3	19.07	18.90	7	3,107	0.23%
2018/11/21	0	0.00	3	17.70	17.70	-3	3,032	-0.10%
2018/11/20	11	18.13	3	17.85	17.90	8	3,011	0.27%
2018/11/19	14	17.84	0	0.00	18.15	14	2,987	0.47%
2018/11/16	0	0.00	5	17.40	17.35	-5	2,958	-0.17%
2018/11/14	0	0.00	5	17.34	17.25	-5	2,943	-0.17%
2018/11/12	7	16.87	6	16.67	16.90	1	2,924	0.03%
2018/11/09	5	17.14	4	17.14	17.15	1	2,912	0.03%
2018/11/08	3	17.53	1	17.55	17.55	2	2,928	0.07%
2018/11/07	3	16.80	3	16.90	16.90	0	2,922	0.00%
2018/11/06	3	16.75	3	16.65	16.65	0	2,965	0.00%
2018/11/05	13	16.88	13	16.60	16.60	0	2,961	0.00%
2018/11/02	27	17.20	37	17.25	17.25	-10	2,928	-0.34%
2018/11/01	5	17.15	5	17.10	17.10	0	2,919	0.00%
2018/10/31	6	16.95	6	17.00	17.00	0	2,907	0.00%
2018/10/29	29	16.90	29	17.00	17.00	0	2,891	0.00%
2018/10/26	29	17.31	29	17.09	16.80	0	2,871	0.00%
2018/10/25	6	17.53	10	17.64	17.55	-4	2,496	-0.16%
2018/10/24	10	18.15	10	18.26	18.30	0	2,467	0.00%
2018/10/23	10	18.38	13	18.38	18.35	-3	2,419	-0.12%
2018/10/22	15	18.97	15	18.95	18.95	0	2,392	0.00%
2018/10/19	30	18.87	26	19.10	19.10	4	2,390	0.17%
2018/10/18	25	19.65	25	19.19	19.25	0	2,088	0.00%
2018/10/17	25	20.32	24	19.72	19.75	1	2,092	0.05%
2018/10/16	19	20.40	19	20.15	20.15	0	2,135	0.00%
2018/10/15	9	20.56	9	20.15	20.15	0	2,144	0.00%
2018/10/12	22	20.52	20	20.79	20.80	2	2,110	0.09%
2018/10/11	18	21.49	28	20.88	20.70	-10	2,114	-0.47%
2018/10/09	7	22.80	6	22.45	22.75	1	2,001	0.05%
2018/10/08	5	22.60	1	22.30	22.65	4	1,955	0.20%
2018/10/05	6	22.47	1	22.80	22.65	5	1,941	0.26%
2018/10/04	29	23.03	0	0.00	23.55	29	1,857	1.56%
2018/09/28	0	0.00	4	21.60	21.75	-4	1,719	-0.23%
2018/09/25	0	21.75	0	0.00	21.85	0	1,828	0.00%
2018/09/14	0	0.00	1	22.35	22.25	-1	1,927	-0.05%
2018/09/10	0	0.00	1	21.20	21.15	-1	1,927	-0.05%
2018/09/07	1	21.60	2	21.55	21.60	-1	1,940	-0.05%
2018/09/05	3	22.80	0	0.00	22.30	3	1,900	0.16%
2018/09/04	0	22.35	0	0.00	22.45	0	1,867	0.00%
2018/08/30	1	22.05	1	22.20	22.05	0	1,971	0.00%
2018/08/29	0	0.00	1	22.60	22.30	-1	2,036	-0.05%
2018/08/22	8	20.80	0	0.00	20.70	8	2,156	0.37%
2018/08/21	1	20.75	0	0.00	20.90	1	2,207	0.05%
2018/08/16	0	0.00	9	20.60	20.55	-9	2,307	-0.39%
2018/08/15	1	20.75	0	0.00	20.70	1	2,314	0.04%
2018/08/13	1	21.60	0	0.00	21.40	1	2,333	0.04%
2018/08/09	0	0.00	3	22.30	22.20	-3	2,319	-0.13%
2018/08/03	0	0.00	3	22.32	22.35	-3	2,404	-0.12%
2018/08/02	1	22.20	1	22.50	22.20	0	2,476	0.00%
2018/07/30	8	22.40	8	22.45	22.40	0	2,485	0.00%
2018/07/26	4	21.96	0	0.00	22.20	4	2,476	0.16%
2018/07/25	1	22.05	3	22.05	22.10	-2	2,456	-0.08%
2018/07/24	2	21.75	2	21.65	21.75	0	2,423	0.00%
2018/07/23	4	21.75	6	21.96	21.65	-2	2,373	-0.08%
2018/07/20	1	20.90	0	0.00	20.85	1	2,288	0.04%
2018/07/18	1	21.10	0	0.00	21.15	1	2,281	0.04%
2018/07/16	1	21.55	0	0.00	21.60	1	2,252	0.04%
2018/07/13	2	21.70	2	21.60	21.55	0	2,245	0.00%
2018/07/11	0	21.30	0	0.00	21.25	0	2,331	0.00%
2018/07/10	10	21.35	10	21.45	21.35	0	2,376	0.00%
2018/07/09	4	21.75	2	21.65	21.50	2	2,376	0.08%
2018/07/05	18	21.79	18	21.50	21.60	0	2,321	0.00%
2018/07/04	4	21.70	4	21.99	21.70	0	2,303	0.00%
2018/07/03	2	21.05	2	21.05	21.00	0	2,311	0.00%
2018/07/02	2	22.00	0	0.00	21.40	2	2,256	0.09%
2018/06/29	0	22.10	0	0.00	22.10	0	2,191	0.00%
2018/06/28	10	22.05	10	22.08	22.05	0	2,182	0.00%
2018/06/27	6	22.19	5	22.30	22.15	1	2,163	0.05%
2018/06/26	0	0.00	3	22.50	22.45	-3	2,163	-0.14%
2018/06/22	10	22.77	10	22.75	22.80	0	2,200	0.00%
2018/06/21	10	22.84	12	22.68	22.75	-2	2,208	-0.09%
2018/06/20	20	22.66	19	22.69	22.65	1	2,203	0.05%
2018/06/19	0	0.00	2	22.80	22.90	-2	2,176	-0.09%
2018/06/15	3	22.80	0	0.00	22.50	3	2,154	0.14%
2018/06/14	14	22.15	14	22.05	22.10	0	2,137	0.00%
2018/06/13	10	22.00	10	22.20	22.00	0	2,147	0.00%
2018/06/07	12	23.11	12	22.77	23.20	0	2,103	0.00%
2018/06/06	19	22.84	19	23.15	23.05	0	2,064	0.00%
2018/06/05	2	22.30	0	0.00	22.35	2	1,998	0.10%
2018/06/01	3	21.45	3	22.10	22.10	0	1,952	0.00%
2018/05/29	0	0.00	3	20.85	20.85	-3	1,891	-0.16%
2018/05/22	3	21.30	0	0.00	21.45	3	1,767	0.17%
2018/05/18	0	0.00	5	19.95	20.80	-5	1,705	-0.29%
2018/05/14	15	20.07	15	20.15	20.15	0	1,771	0.00%
2018/05/11	11	19.66	11	19.59	19.80	0	1,792	0.00%
2018/05/10	25	19.50	20	19.73	19.70	5	1,775	0.28%
2018/05/08	1	18.95	1	18.85	18.85	0	1,689	0.00%
2018/05/07	0.1	19.90	0	0.00	18.85	0.1	1,777	0.01%
2018/05/03	0	19.05	0	0.00	19.00	0	1,778	0.00%
2018/05/02	0	21.00	0	0.00	19.40	0	1,787	0.00%
2018/04/30	5	19.10	0	0.00	19.40	5	1,812	0.28%
2018/04/24	0	19.90	0	0.00	19.00	0	2,103	0.00%
2018/04/23	0	21.10	0	0.00	19.35	0	2,222	0.00%
2018/04/19	21	19.70	21	19.65	19.65	0	2,615	0.00%
2018/04/18	10	19.70	10	19.60	19.60	0	2,718	0.00%
2018/04/11	0	0.00	14	21.00	20.65	-14	2,793	-0.50%
2018/04/10	1	20.90	1	21.00	20.90	0	2,869	0.00%
2018/04/09	10	21.11	1	21.15	21.10	9	2,984	0.30%
2018/04/03	27	20.70	22	20.66	20.70	5	3,174	0.16%
2018/04/02	15	20.85	15	20.84	20.85	0	3,218	0.00%
2018/03/28	5	20.90	11	20.80	20.90	-6	3,452	-0.17%
2018/03/27	5	20.55	5	20.85	20.55	0	3,438	0.00%
2018/03/26	5	21.00	6.5	21.17	21.00	-1.5	3,407	-0.04%
2018/03/23	1	21.05	0	0.00	21.05	1	3,400	0.03%
2018/03/22	5	21.50	5	21.70	21.50	0	3,384	0.00%
2018/03/21	21.5	21.50	22	21.82	21.50	-0.5	3,381	-0.01%
2018/03/20	14	21.65	14	21.41	21.65	0	3,359	0.00%
2018/03/19	21	21.15	21	21.20	21.15	0	3,348	0.00%
2018/03/16	48	20.90	46	21.34	20.90	2	3,325	0.06%
2018/03/15	46	21.45	46	21.39	21.45	0	3,282	0.00%
2018/03/14	51	21.53	46	21.34	21.50	5	3,265	0.15%
2018/03/13	48	21.30	47	21.22	21.30	1	3,225	0.03%
2018/03/09	27	21.10	27	20.50	21.10	0	3,204	0.00%
2018/03/08	25	20.45	25	20.35	20.45	0	3,191	0.00%
2018/03/07	9	20.35	9	20.50	20.35	0	3,302	0.00%
2018/03/06	0	20.80	0	0.00	20.55	0	3,300	0.00%
2018/03/02	31	21.05	31	21.17	21.05	0	3,314	0.00%
2018/02/27	0	21.25	0	0.00	21.10	0	3,328	0.00%
2018/02/26	22	21.15	22	21.15	21.15	0	3,325	0.00%
2018/02/23	36	21.15	35	21.11	21.15	1	3,335	0.03%
2018/02/22	47	21.15	47	21.07	21.15	0	3,422	0.00%
2018/02/21	41	21.25	41	20.86	21.25	0	3,444	0.00%
2018/02/09	20	20.60	20	20.25	20.60	0	3,459	0.00%
2018/02/08	16	20.80	16	21.02	20.80	0	3,436	0.00%
2018/02/06	2	20.15	5	20.98	20.05	-3	3,411	-0.09%
2018/02/05	2	21.95	2	21.60	21.95	0	3,357	0.00%
2018/02/02	0	22.10	0	0.00	21.90	0	3,319	0.00%
2018/01/31	5	22.35	5	21.90	22.35	0	3,331	0.00%
2018/01/30	10	22.00	10	22.40	22.00	0	3,329	0.00%
2018/01/29	21	22.50	21	22.80	22.50	0	3,250	0.00%
2018/01/26	14	22.74	13	22.90	22.75	1	3,283	0.03%
2018/01/25	43	22.90	43	23.03	22.90	0	3,301	0.00%
2018/01/24	25	22.95	25	23.06	22.95	0	3,310	0.00%
2018/01/23	3	23.15	5	23.41	23.15	-2	3,334	-0.06%
2018/01/22	2	23.55	0	0.00	22.65	2	3,294	0.06%
2018/01/19	15	23.20	15	22.85	23.20	0	3,279	0.00%
2018/01/18	0	0.00	1	23.90	23.00	-1	3,253	-0.03%
2018/01/17	21	23.79	21	24.01	23.80	0	3,185	0.00%
2018/01/16	31	23.60	32	22.75	23.75	-1	3,049	-0.03%
2018/01/15	11	22.50	16	22.99	22.45	-5	2,889	-0.17%
2018/01/12	3	22.85	2	22.43	22.80	1	2,644	0.04%
2018/01/10	0	22.20	0	0.00	22.00	0	2,497	0.00%
2018/01/09	0	0.00	1	21.80	21.35	-1	2,444	-0.04%
2018/01/04	0	0.00	1	21.85	21.80	-1	2,401	-0.04%
2018/01/03	1	22.05	7	22.06	21.85	-6	2,314	-0.26%
2018/01/02	1	21.65	0	0.00	21.70	1	2,187	0.05%