強茂 (2481)-群益金鼎-彰化券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
55.8
漲跌
▼0.9
漲幅
-1.59%
成交量
567張
產業
上市半導體類股
1261人加入追蹤

立即追蹤
本地時間:14:30

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

強茂 (2481)籌碼相關－群益金鼎-彰化券商分點個股進出

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

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化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
2024/04/30	2	57.25	1	58.30	56.70	1	1,284	0.08%
2024/04/29	0	0.00	1	55.20	56.30	-1	1,259	-0.08%
2024/04/25	3	55.00	0	0.00	54.50	3	1,270	0.24%
2024/04/24	0	0.00	1	55.00	55.50	-1	1,283	-0.08%
2024/04/23	1	53.50	2	53.60	53.70	-1	1,372	-0.07%
2024/04/19	30	53.80	0	0.00	53.80	30	1,403	2.14%
2024/04/17	0	57.00	0	0.00	56.80	0	1,395	0.00%
2024/04/16	0.2	56.00	0	0.00	55.80	0.2	1,411	0.01%
2024/04/15	0	0.00	1	58.10	58.30	-1	1,390	-0.07%
2024/04/10	1	59.80	0	0.00	59.70	1	1,397	0.07%
2024/04/09	3	58.67	4	58.98	59.20	-1	1,436	-0.07%
2024/04/08	4.1	58.83	0	0.00	59.10	4.1	1,462	0.28%
2024/04/03	8	57.68	0	0.00	58.20	8	1,459	0.55%
2024/04/02	8	57.66	0	0.00	57.80	8	1,479	0.54%
2024/04/01	1	57.70	0	0.00	57.80	1	1,497	0.07%
2024/03/28	0	0.00	1	57.60	57.40	-1	1,568	-0.06%
2024/03/27	1	57.70	1	58.00	57.70	0	1,591	0.00%
2024/03/26	1	57.20	0	0.00	56.70	1	1,581	0.06%
2024/03/25	1	58.40	0	0.00	57.80	1	1,625	0.06%
2024/03/15	0	0.00	5	57.10	57.10	-5	2,284	-0.22%
2024/03/14	0	0.00	1	57.70	57.60	-1	2,344	-0.04%
2024/03/13	2	58.15	0	0.00	58.40	2	2,361	0.08%
2024/03/11	1.3	58.85	0	0.00	59.00	1.3	2,378	0.05%
2024/03/08	3	59.57	2	60.55	59.20	1	2,410	0.04%
2024/03/07	3	59.93	4	61.03	60.30	-1	2,431	-0.04%
2024/03/06	20	60.90	2	61.45	60.90	18	2,561	0.70%
2024/03/05	0	61.50	0	61.40	61.20	0	2,838	0.00%
2024/03/04	0.2	62.00	0	0.00	61.50	0.2	2,886	0.01%
2024/02/29	0	62.40	0	0.00	62.40	0	2,876	0.00%
2024/02/27	20	62.00	0	0.00	62.00	20	2,876	0.70%
2024/02/23	1	62.10	0	0.00	62.20	1	2,878	0.03%
2024/02/21	0	63.20	0	0.00	63.50	0	2,900	0.00%
2024/02/20	0	63.20	1	63.60	62.90	-1	2,896	-0.03%
2024/02/19	0	64.12	2	63.85	63.80	-2	2,891	-0.07%
2024/02/16	1	62.80	2	62.65	63.30	-1	2,896	-0.03%
2024/02/15	0	62.00	27	61.74	61.90	-27	2,889	-0.93%
2024/02/05	20	61.10	0	0.00	61.20	20	2,888	0.69%
2024/02/02	1	61.81	0	0.00	61.80	1	2,901	0.03%
2024/02/01	1	61.60	1	62.00	61.70	0	2,905	0.00%
2024/01/30	1	63.10	1.2	62.93	62.50	-0.2	2,888	-0.01%
2024/01/25	0	0.00	1	63.30	63.50	-1	2,885	-0.03%
2024/01/23	0	0.00	1	64.20	64.30	-1	2,899	-0.03%
2024/01/19	1	63.00	0	0.00	63.00	1	2,895	0.03%
2024/01/18	0	63.10	1.2	63.47	62.70	-1.2	2,899	-0.04%
2024/01/17	10	63.65	0	0.00	63.10	10	2,895	0.35%
2024/01/16	0	64.60	1.1	64.82	64.80	-1.1	2,802	-0.04%
2024/01/12	1	63.00	0	0.00	63.10	1	2,793	0.04%
2024/01/11	1	63.10	5	63.54	63.90	-4	2,783	-0.14%
2024/01/10	1.1	62.91	0	0.00	62.90	1.1	2,804	0.04%
2024/01/09	2	64.10	0	0.00	63.90	2	2,783	0.07%
2024/01/08	2	65.15	0	0.00	64.90	2	2,771	0.07%
2024/01/04	0.2	65.70	0	0.00	65.00	0.2	2,764	0.01%
2024/01/03	2.4	65.20	0	0.00	65.70	2.4	2,741	0.09%
2023/12/29	1.1	67.32	0	0.00	67.30	1.1	2,646	0.04%
2023/12/28	2	67.90	4	68.03	67.80	-2	2,629	-0.08%
2023/12/27	9	68.66	0	0.00	68.50	9	2,589	0.35%
2023/12/26	1.1	69.36	0	0.00	69.00	1.1	2,568	0.04%
2023/12/25	38	70.30	36	70.71	69.30	2	2,552	0.08%
2023/12/21	0	69.10	0	0.00	68.60	0	2,460	0.00%
2023/12/20	50	69.66	50	68.85	68.60	0	2,439	0.00%
2023/12/18	3	69.83	2	69.65	69.30	1	2,342	0.04%
2023/12/15	12.2	71.89	11	71.73	69.30	1.2	2,231	0.05%
2023/12/14	1	69.80	1	70.20	70.30	0	1,847	0.00%
2023/12/13	0	0.00	1	68.80	68.30	-1	1,755	-0.06%
2023/12/12	0	0.00	1	69.00	69.00	-1	1,771	-0.06%
2023/12/11	1	70.29	2	69.25	69.00	-1	1,776	-0.06%
2023/12/07	3	66.70	1	67.20	67.10	2	1,699	0.12%
2023/12/06	3	67.80	0	0.00	67.90	3	1,696	0.18%
2023/12/05	9	67.90	11	68.15	68.70	-2	1,673	-0.12%
2023/12/04	2	68.95	10	68.74	68.50	-8	1,630	-0.49%
2023/12/01	8	70.60	2	70.45	70.20	6	1,573	0.38%
2023/11/30	13	70.55	26.3	70.64	70.70	-13.3	1,431	-0.93%
2023/11/22	0	64.10	0	0.00	63.80	0	1,142	0.00%
2023/11/20	1	62.50	0	0.00	62.90	1	1,139	0.09%
2023/11/15	0	0.00	6	61.20	61.60	-6	1,156	-0.52%
2023/11/14	1	60.20	0	0.00	59.80	1	1,161	0.09%
2023/11/10	5	59.90	0	0.00	59.90	5	1,207	0.41%
2023/11/08	0	0.00	2	62.00	62.00	-2	1,248	-0.16%
2023/11/07	0	0.00	2	61.80	61.80	-2	1,291	-0.15%
2023/11/03	1	61.10	0	0.00	61.00	1	1,449	0.07%
2023/11/01	1	60.00	1	60.60	60.00	0	1,499	0.00%
2023/10/30	1	61.80	0	0.00	61.20	1	1,577	0.06%
2023/10/27	1.3	61.52	0	0.00	61.40	1.3	1,633	0.08%
2023/10/20	1	61.30	1	60.70	61.80	0	1,961	0.00%
2023/10/19	0	0.00	1	63.10	63.00	-1	2,055	-0.05%
2023/10/18	4	62.80	1	62.40	63.20	3	2,129	0.14%
2023/10/17	0	0.00	1	63.90	63.70	-1	2,201	-0.05%
2023/10/16	0	0.00	1	64.20	63.30	-1	2,403	-0.04%
2023/10/13	1	64.50	0	0.00	64.40	1	2,994	0.03%
2023/10/05	0	0.00	1	64.70	64.80	-1	4,607	-0.02%
2023/10/04	1	63.40	0	0.00	63.80	1	5,391	0.02%
2023/10/02	0	0.00	1	64.60	64.60	-1	5,621	-0.02%
2023/09/27	1	63.50	0	0.00	63.50	1	5,672	0.02%
2023/09/26	1	65.00	0	0.00	64.00	1	5,682	0.02%
2023/09/20	1	65.10	0	0.00	65.00	1	5,714	0.02%
2023/09/19	2	66.20	0	0.00	65.80	2	5,784	0.03%
2023/09/18	0	0.00	1	66.60	67.10	-1	5,793	-0.02%
2023/09/15	0	0.00	21	66.60	66.40	-21	5,809	-0.36%
2023/09/14	0	0.00	5	67.30	67.20	-5	5,800	-0.09%
2023/09/12	21	66.10	1.3	65.74	65.80	19.7	5,816	0.34%
2023/09/11	2	65.50	0	0.00	64.80	2	5,816	0.03%
2023/09/07	0	0.00	1	65.10	64.70	-1	5,837	-0.02%
2023/09/06	2	65.40	0	0.00	65.30	2	5,877	0.03%
2023/09/05	2	66.10	0	0.00	65.80	2	5,961	0.03%
2023/09/01	0	0.00	1	64.30	64.30	-1	5,963	-0.02%
2023/08/31	1	63.90	0	0.00	64.20	1	5,992	0.02%
2023/08/29	0.8	61.68	0	0.00	62.70	0.8	6,070	0.01%
2023/08/25	1	62.50	0	0.00	62.20	1	6,093	0.02%
2023/08/24	0	62.80	0	0.00	62.60	0	6,106	0.00%
2023/08/23	1	62.30	0	0.00	62.30	1	6,159	0.02%
2023/08/21	0.3	63.16	0	0.00	62.70	0.3	6,188	0.00%
2023/08/18	1	63.80	0	0.00	63.10	1	6,202	0.02%
2023/08/17	3	63.33	1	64.30	64.40	2	6,202	0.03%
2023/08/16	0	0.00	5	62.10	62.50	-5	6,180	-0.08%
2023/08/15	3	63.10	2	62.90	63.10	1	6,199	0.02%
2023/08/14	1	62.40	0	0.00	62.60	1	6,204	0.02%
2023/08/11	2.3	65.38	5	65.38	65.20	-2.7	6,171	-0.04%
2023/08/10	2	67.25	3.5	66.40	66.80	-1.5	6,139	-0.02%
2023/08/08	5	72.16	0	72.60	71.80	5	6,001	0.08%
2023/08/07	1	70.90	0	0.00	72.90	1	5,999	0.02%
2023/08/04	5	71.74	0	0.00	71.30	5	6,010	0.08%
2023/08/02	6	72.70	4	72.18	71.70	2	6,010	0.03%
2023/08/01	3	73.13	1	72.70	73.50	2	5,947	0.03%
2023/07/31	1	73.00	1	72.80	72.70	0	5,894	0.00%
2023/07/28	4	74.55	14	74.36	74.80	-10	5,830	-0.17%
2023/07/27	3	77.13	0	0.00	77.80	3	5,781	0.05%
2023/07/26	2	75.85	0	0.00	75.40	2	5,704	0.04%
2023/07/25	1	76.50	1	76.70	76.50	0	5,677	0.00%
2023/07/24	4	77.20	2	76.75	76.30	2	5,619	0.04%
2023/07/21	15	77.97	1	77.80	77.70	14	5,525	0.25%
2023/07/20	5	78.70	4	78.85	78.60	1	5,494	0.02%
2023/07/19	6	78.55	2	79.10	77.60	4	5,426	0.07%
2023/07/18	14	82.89	27	81.28	79.90	-13	5,296	-0.25%
2023/07/17	17	79.61	11	80.01	80.10	6	4,748	0.13%
2023/07/14	5	77.10	8.1	77.78	78.00	-3.1	4,388	-0.07%
2023/07/13	12.2	75.98	15	75.09	75.20	-2.9	4,225	-0.07%
2023/07/12	39.6	78.97	24.2	78.09	76.30	15.4	4,058	0.38%
2023/07/11	33	76.46	22.1	77.65	79.00	10.9	3,399	0.32%
2023/07/10	3	71.56	10	71.87	71.90	-7	2,663	-0.26%
2023/07/07	0	0.00	2	68.05	68.00	-2	2,516	-0.08%
2023/07/06	1	69.73	0	0.00	69.60	1	2,535	0.04%
2023/07/05	2	70.40	1	70.00	70.10	1	2,547	0.04%
2023/07/03	1	69.60	0	0.00	69.40	1	2,600	0.04%
2023/06/30	1	69.40	2	69.40	69.30	-1	2,628	-0.04%
2023/06/29	0	0.00	2	69.00	69.00	-2	2,671	-0.07%
2023/06/28	1	68.70	0	0.00	68.70	1	2,814	0.04%
2023/06/27	6.5	69.58	7	70.13	68.90	-0.5	3,105	-0.02%
2023/06/26	1	69.00	0	0.00	69.80	1	3,064	0.03%
2023/06/20	0	67.40	1	68.00	68.20	-1	3,213	-0.03%
2023/06/19	2.4	67.72	0	0.00	67.80	2.4	3,365	0.07%
2023/06/16	1	69.00	1	69.20	68.90	0	3,404	0.00%
2023/06/15	0.2	69.74	0	0.00	69.80	0.2	3,655	0.01%
2023/06/14	1	70.20	2	70.55	70.00	-1	3,677	-0.03%
2023/06/13	0	0.00	1	70.90	70.90	-1	3,720	-0.03%
2023/06/12	1	70.90	0	0.00	70.80	1	3,760	0.03%
2023/06/09	2	70.80	6	70.60	70.90	-4	3,746	-0.11%
2023/06/08	4	69.18	0	0.00	69.10	4	3,751	0.11%
2023/06/07	0	0.00	2	69.90	70.30	-2	3,866	-0.05%
2023/06/06	2	69.90	0	69.60	69.40	2	3,969	0.05%
2023/06/05	2	71.20	3	71.07	71.00	-1	4,284	-0.02%
2023/06/02	2.1	70.72	9	71.08	71.00	-6.9	4,565	-0.15%
2023/06/01	0	0.00	2	70.40	70.40	-2	4,811	-0.04%
2023/05/29	0	0.00	2.2	70.22	70.20	-2.2	4,800	-0.05%
2023/05/26	0	0.00	14	68.24	68.50	-14	4,761	-0.29%
2023/05/24	0	0.00	1	68.20	68.20	-1	4,776	-0.02%
2023/05/19	10	67.47	0	0.00	67.00	10	4,807	0.21%
2023/05/12	0	0.00	3	65.80	65.80	-3	4,943	-0.06%
2023/05/11	11	66.51	8	65.74	65.30	3	4,979	0.06%
2023/05/10	2	66.85	1	66.80	66.70	1	5,006	0.02%
2023/05/09	1	65.00	0	0.00	65.00	1	5,044	0.02%
2023/05/05	0	0.00	5	66.54	66.60	-5	5,278	-0.09%
2023/04/28	0	0.00	12	65.44	65.40	-12	5,623	-0.21%
2023/04/26	5	63.20	5	64.20	64.40	0	5,612	0.00%
2023/04/25	11	65.18	0	0.00	64.30	11	5,597	0.20%
2023/04/24	5	66.10	5	67.20	66.60	0	5,574	0.00%
2023/04/21	2	67.85	0	0.00	66.80	2	5,571	0.04%
2023/04/20	0	0.00	1	69.50	69.20	-1	5,542	-0.02%
2023/04/19	1	70.80	0	0.00	70.60	1	5,551	0.02%
2023/04/18	1	71.30	0	0.00	71.60	1	5,527	0.02%
2023/04/17	4	71.68	7	71.01	72.20	-3	5,455	-0.05%
2023/04/14	3	69.53	1	70.20	69.90	2	5,370	0.04%
2023/04/13	2	70.45	1	70.80	70.10	1	5,323	0.02%
2023/04/12	1	72.00	3	72.30	71.80	-2	5,283	-0.04%
2023/04/11	5	71.64	3	71.83	72.00	2	5,249	0.04%
2023/04/10	0	71.40	7	71.51	71.70	-7	5,239	-0.13%
2023/04/07	3	71.23	8	71.80	71.50	-5	5,213	-0.10%
2023/04/06	1	71.70	4	71.68	71.70	-3	5,181	-0.06%
2023/03/31	8	71.21	2	71.15	71.30	6	5,147	0.12%
2023/03/30	1	70.90	1	71.70	70.80	0	5,119	0.00%
2023/03/29	10	70.96	9	71.72	71.00	1	5,091	0.02%
2023/03/28	9	71.16	21	71.59	70.50	-12	4,993	-0.24%
2023/03/27	11	70.47	1	69.80	69.90	10	4,707	0.21%
2023/03/24	1	70.10	0	0.00	70.00	1	4,711	0.02%
2023/03/23	9	70.24	12	70.18	70.30	-3	4,743	-0.06%
2023/03/22	13	72.48	6	72.03	72.00	7	4,658	0.15%
2023/03/21	4	71.05	6	70.77	71.30	-2	4,563	-0.04%
2023/03/20	4	71.33	12	72.45	71.00	-8	4,701	-0.17%
2023/03/17	0.1	67.90	12	68.70	68.90	-11.9	4,435	-0.27%
2023/03/16	6	67.30	1	67.30	67.20	5	4,405	0.11%
2023/03/15	16	69.69	8	69.41	69.00	8	4,388	0.18%
2023/03/14	0.9	68.19	0	0.00	68.10	0.9	4,401	0.02%
2023/03/13	3	69.10	0	0.00	69.10	3	4,451	0.07%
2023/03/10	5	69.56	11	70.28	69.40	-6	4,458	-0.13%
2023/03/09	7.2	71.67	34	71.51	71.70	-26.8	4,608	-0.58%
2023/03/08	15	72.95	8	72.54	72.10	7	4,625	0.15%
2023/03/07	16	71.36	25	71.53	71.80	-9	4,341	-0.21%
2023/03/06	36	70.92	9	70.82	70.70	27	4,092	0.66%
2023/03/03	1	66.60	1.2	66.93	66.50	-0.2	3,800	-0.01%
2023/03/02	6	66.25	6	65.90	65.90	0	3,820	0.00%
2023/02/24	1	67.40	0	0.00	66.80	1	3,849	0.03%
2023/02/23	1	66.80	2	66.45	66.50	-1	3,851	-0.03%
2023/02/22	2	66.25	2	65.80	66.20	0	3,873	0.00%
2023/02/21	0	0.00	2	67.90	67.60	-2	3,879	-0.05%
2023/02/20	1	67.40	2	67.00	67.50	-1	3,947	-0.03%
2023/02/17	2	66.81	0	0.00	66.90	2	3,966	0.05%
2023/02/16	2	67.70	1	68.10	67.70	1	3,962	0.03%
2023/02/15	2	66.60	0.3	67.50	66.30	1.7	3,941	0.04%
2023/02/14	5	67.08	2	66.90	66.50	3	3,907	0.08%
2023/02/13	2	66.75	3	66.53	66.50	-1	3,927	-0.03%
2023/02/10	1	67.50	0	0.00	67.00	1	3,946	0.03%
2023/02/09	2	68.65	0	0.00	68.50	2	3,932	0.05%
2023/02/08	3	68.83	1	68.70	68.70	2	3,918	0.05%
2023/02/07	4	68.50	0	0.00	69.10	4	3,901	0.10%
2023/02/06	2	68.40	3	68.63	68.60	-1	3,895	-0.03%
2023/02/03	2	69.40	102	69.00	69.10	-100	3,846	-2.60%	大賣/
2023/02/02	1	67.20	6.1	67.73	68.10	-5.1	3,694	-0.14%
2023/02/01	1	66.90	4	67.25	67.10	-3	3,638	-0.08%
2023/01/31	2	65.60	0	0.00	66.30	2	3,600	0.06%
2023/01/30	6.1	65.04	17	65.09	65.30	-10.9	3,581	-0.30%
2023/01/13	0	0.00	1	62.40	61.80	-1	3,544	-0.03%
2023/01/10	0	63.10	0	0.00	63.10	0	3,637	0.00%
2023/01/09	1	61.50	7	61.90	63.00	-6	3,665	-0.16%
2023/01/06	0	0.00	2	60.30	60.50	-2	3,675	-0.05%
2023/01/05	1	60.70	2	60.05	60.10	-1	3,756	-0.03%
2023/01/04	0	0.00	1	60.00	59.80	-1	3,793	-0.03%
2022/12/29	0	0.00	1	57.40	57.90	-1	3,869	-0.03%
2022/12/28	1	58.50	0	0.00	58.40	1	3,943	0.03%
2022/12/27	5	60.30	0	0.00	60.40	5	3,945	0.13%
2022/12/23	5	59.40	7	60.41	60.40	-2	4,039	-0.05%
2022/12/22	1	60.80	0	0.00	60.60	1	4,080	0.02%
2022/12/20	1	61.50	0	0.00	61.20	1	4,155	0.02%
2022/12/16	1	63.90	5	63.84	64.00	-4	4,209	-0.10%
2022/12/15	13	65.61	11.1	66.20	65.40	1.9	4,215	0.05%
2022/12/14	12	64.77	23	64.71	65.00	-11	4,141	-0.27%
2022/12/13	1	65.10	0	0.00	64.60	1	4,113	0.02%
2022/12/12	2.1	65.38	11.3	65.37	64.20	-9.2	4,051	-0.23%
2022/12/09	0	0.00	2	62.35	62.20	-2	3,860	-0.05%
2022/12/08	5	62.70	6	62.92	63.00	-1	3,895	-0.03%
2022/12/07	13	62.12	0	0.00	62.10	13	3,924	0.33%
2022/12/06	11	65.22	0	0.00	63.50	11	3,934	0.28%
2022/12/05	16	65.68	14	65.70	66.00	2	3,979	0.05%
2022/12/02	6	65.73	17	65.57	65.70	-11	4,065	-0.27%
2022/12/01	15	65.57	12	65.77	65.60	3	4,047	0.07%
2022/11/30	20	62.45	20	62.79	63.10	0	3,926	0.00%
2022/11/29	2	60.60	0	0.00	60.70	2	3,892	0.05%
2022/11/28	6	61.13	2	61.20	61.30	4	3,919	0.10%
2022/11/25	5	61.50	2	60.40	60.40	3	4,007	0.07%
2022/11/24	4	60.70	1	60.60	60.70	3	4,036	0.07%
2022/11/23	2	59.20	2	59.30	59.20	0	4,057	0.00%
2022/11/22	2	58.90	0	0.00	58.90	2	4,165	0.05%
2022/11/21	1	60.20	0	0.00	60.30	1	4,361	0.02%
2022/11/18	1.3	60.38	1	60.80	60.00	0.3	4,769	0.01%
2022/11/17	3	61.20	20	61.29	61.50	-17	4,768	-0.36%
2022/11/16	5	59.90	8	60.35	60.40	-3	4,782	-0.06%
2022/11/11	2	58.40	5	59.70	58.10	-3	5,017	-0.06%
2022/11/10	0	0.00	10	58.09	58.10	-10	5,312	-0.19%
2022/11/09	2	58.70	5	58.90	58.70	-3	5,539	-0.05%
2022/11/07	0	0.00	4	57.50	58.30	-4	5,601	-0.07%
2022/11/04	0	0.00	2	57.80	57.80	-2	5,692	-0.04%
2022/11/03	1	57.80	0	0.00	58.00	1	5,743	0.02%
2022/11/02	14	57.31	21	57.60	57.20	-7	5,835	-0.12%
2022/11/01	1	55.60	1	55.90	55.90	0	5,908	0.00%
2022/10/31	0	0.00	4	55.05	55.10	-4	6,159	-0.06%
2022/10/28	3	53.97	7	54.59	53.70	-4	6,484	-0.06%
2022/10/27	4	54.88	0	0.00	55.60	4	6,538	0.06%
2022/10/26	6	53.75	16	53.96	53.80	-10	6,519	-0.15%
2022/10/25	2	53.50	1	53.30	53.10	1	6,497	0.02%
2022/10/24	0	0.00	1	54.00	53.10	-1	6,523	-0.02%
2022/10/21	6	52.95	1	52.10	52.10	5	6,565	0.08%
2022/10/20	1	52.10	0	0.00	53.30	1	6,603	0.02%
2022/10/19	1	53.40	1	54.30	53.20	0	6,675	0.00%
2022/10/18	3	52.53	5	53.52	53.60	-2	6,692	-0.03%
2022/10/17	1	50.20	1	51.40	52.00	0	6,812	0.00%
2022/10/14	3	52.50	11	52.54	53.00	-8	7,022	-0.11%
2022/10/13	2	50.90	3	51.03	49.10	-1	7,058	-0.01%
2022/10/12	5	53.28	6	53.60	53.20	-1	7,066	-0.01%
2022/10/11	5	54.96	2	55.65	54.20	3	7,092	0.04%
2022/10/07	2	57.30	6	57.55	57.20	-4	7,117	-0.06%
2022/10/05	16	58.49	12	58.05	57.10	4	7,199	0.06%
2022/10/04	2	58.60	1	58.70	58.60	1	7,171	0.01%
2022/10/03	3	56.97	6	57.72	57.20	-3	7,236	-0.04%
2022/09/30	0	0.00	4	56.05	57.00	-4	7,381	-0.05%
2022/09/29	2	55.25	2	56.10	56.00	0	7,404	0.00%
2022/09/28	9	57.24	0	0.00	55.00	9	7,415	0.12%
2022/09/26	0	0.00	3	59.87	57.90	-3	7,571	-0.04%
2022/09/23	4	63.05	4	63.40	62.00	0	7,628	0.00%
2022/09/22	3	64.00	3	64.10	64.00	0	7,688	0.00%
2022/09/21	2	64.40	3	64.80	64.40	-1	7,686	-0.01%
2022/09/20	3	65.77	0	0.00	65.40	3	7,731	0.04%
2022/09/19	6	65.63	6	64.88	65.00	0	7,790	0.00%
2022/09/16	1	66.00	0	0.00	65.50	1	7,829	0.01%
2022/09/15	9	66.91	1	67.50	66.40	8	7,899	0.10%
2022/09/14	13	67.19	8	65.09	67.40	5	7,925	0.06%
2022/09/13	6	68.25	1	66.90	67.00	5	7,975	0.06%
2022/09/12	4	67.63	23	67.37	67.80	-19	8,102	-0.23%
2022/09/08	4	66.03	11	65.41	68.50	-7	8,290	-0.08%
2022/09/07	16	63.78	11	63.48	64.40	5	8,456	0.06%
2022/09/06	13	64.75	38	65.48	63.60	-25	8,418	-0.30%
2022/09/05	5.1	70.56	0	0.00	67.50	5.1	8,364	0.06%
2022/09/02	6	70.12	9	70.21	69.70	-3	8,340	-0.04%
2022/09/01	22	70.17	27	70.21	68.90	-5	8,309	-0.06%
2022/08/31	10	69.70	8	69.86	69.90	2	8,199	0.02%
2022/08/30	1	68.70	5	69.10	69.10	-4	8,195	-0.05%
2022/08/29	16.2	68.57	1	68.70	68.30	15.2	8,202	0.19%
2022/08/26	70	71.03	38.3	71.65	71.60	31.7	8,191	0.39%
2022/08/25	39.1	71.54	36	71.26	70.10	3.1	8,089	0.04%
2022/08/24	1	68.20	0	0.00	68.10	1	7,866	0.01%
2022/08/23	6	68.53	3	68.17	68.20	3	8,076	0.04%
2022/08/22	2	69.50	1	69.40	69.30	1	8,299	0.01%
2022/08/19	14	70.19	14.2	70.29	69.90	-0.2	8,332	0.00%
2022/08/18	80	70.02	12	70.22	70.40	68	8,275	0.82%
2022/08/17	29.2	71.88	13	71.33	71.00	16.2	8,186	0.20%
2022/08/16	4	69.54	13.1	68.89	70.20	-9.1	7,927	-0.11%
2022/08/15	3	66.50	18.1	67.67	67.90	-15.1	7,819	-0.19%
2022/08/12	16	66.47	12	66.05	66.20	4	7,855	0.05%
2022/08/11	45	67.66	30	67.27	66.30	15	7,936	0.19%
2022/08/10	13	67.25	5	67.40	66.80	8	8,128	0.10%
2022/08/09	8	67.93	11	67.69	67.40	-3	8,351	-0.04%
2022/08/08	12	66.78	15	66.67	67.30	-3	8,537	-0.04%
2022/08/05	90	67.83	44	67.95	67.60	46	8,520	0.54%
2022/08/04	17	65.21	21	65.52	66.70	-4	8,413	-0.05%
2022/08/03	3	63.17	4	62.70	63.40	-1	8,327	-0.01%
2022/08/02	3	63.10	1	63.10	63.50	2	8,470	0.02%
2022/08/01	2	64.70	0	0.00	64.80	2	8,563	0.02%
2022/07/29	8	64.80	10	64.95	65.00	-2	8,652	-0.02%
2022/07/28	2	64.50	0	0.00	63.80	2	8,937	0.02%
2022/07/27	3	63.90	2	64.30	64.50	1	8,971	0.01%
2022/07/26	5	63.54	0	0.00	62.60	5	9,027	0.06%
2022/07/25	3	65.43	0	0.00	65.10	3	9,039	0.03%
2022/07/22	6	65.87	22	65.66	65.80	-16	9,176	-0.17%
2022/07/21	34	64.71	34	65.28	66.20	0	9,223	0.00%
2022/07/20	15	62.60	21	62.57	62.40	-6	9,154	-0.07%
2022/07/19	17	60.91	10	60.55	60.90	7	9,272	0.08%
2022/07/18	14	59.84	7	59.74	59.80	7	9,442	0.07%
2022/07/15	11	58.64	11	58.82	59.00	0	9,747	0.00%
2022/07/14	2	57.10	17.1	57.50	58.30	-15.1	10,055	-0.15%
2022/07/13	17	56.71	21.2	56.62	55.80	-4.2	10,347	-0.04%
2022/07/12	19	55.11	10	55.00	54.80	9	10,689	0.08%
2022/07/11	5	58.18	5	58.50	58.10	0	10,957	0.00%
2022/07/08	13	58.22	14	58.09	58.00	-1	11,017	-0.01%
2022/07/07	6	55.60	5	55.40	55.80	1	10,898	0.01%
2022/07/06	8	55.15	16	56.29	53.90	-8	10,894	-0.07%
2022/07/05	14	55.67	18	56.60	56.50	-4	10,938	-0.04%
2022/07/04	9	58.48	4	57.90	56.90	5	10,930	0.05%
2022/07/01	13	60.09	30	60.12	57.90	-17	11,029	-0.15%
2022/06/30	39	63.31	2	63.25	63.00	37	11,036	0.34%
2022/06/29	1	67.10	0	0.00	67.60	1	11,191	0.01%
2022/06/28	5	68.20	0	0.00	68.00	5	11,908	0.04%
2022/06/27	2.2	70.25	5	69.00	70.00	-2.8	13,329	-0.02%
2022/06/24	1	68.20	7	67.80	67.00	-6	13,453	-0.04%
2022/06/23	14	66.76	6	66.23	66.30	8	13,603	0.06%
2022/06/22	4	67.33	0	0.00	66.60	4	13,864	0.03%
2022/06/21	3	68.23	4	67.65	69.40	-1	14,058	-0.01%
2022/06/20	35	67.18	1	68.70	66.10	34	14,344	0.24%
2022/06/17	10	69.24	19.1	69.23	69.10	-9.1	14,401	-0.06%
2022/06/16	23	76.12	26.1	74.13	71.60	-3.1	14,233	-0.02%
2022/06/15	0	78.90	1	79.00	79.00	-1	14,183	-0.01%
2022/06/14	12	78.68	5	79.00	78.90	7	14,341	0.05%
2022/06/13	2	79.80	0	0.00	79.50	2	14,314	0.01%
2022/06/10	10	81.80	0	0.00	81.80	10	14,409	0.07%
2022/06/09	10.1	81.50	2	81.50	81.50	8.1	14,480	0.06%
2022/06/08	8	80.83	0	0.00	80.80	8	14,506	0.06%
2022/06/07	7	81.29	5	81.32	81.50	2	14,549	0.01%
2022/06/06	4	82.00	0	0.00	81.40	4	14,548	0.03%
2022/06/02	51	83.50	58.2	83.21	83.10	-7.2	14,535	-0.05%
2022/06/01	5	84.76	6	84.72	84.00	-1	14,505	-0.01%
2022/05/31	13	84.39	14	84.14	83.80	-1	14,345	-0.01%
2022/05/30	10	83.31	15.1	83.40	84.50	-5.1	14,193	-0.04%
2022/05/27	1	80.10	3	80.57	80.20	-2	13,953	-0.01%
2022/05/26	3	79.90	2	80.50	78.90	1	13,935	0.01%
2022/05/25	3	79.17	6	78.98	80.20	-3	13,923	-0.02%
2022/05/24	4	79.23	5	81.04	78.70	-1	13,997	-0.01%
2022/05/23	2	81.85	8	81.80	81.20	-6	14,026	-0.04%
2022/05/20	5	81.08	4	81.10	81.20	1	14,123	0.01%
2022/05/19	20	80.26	8	79.29	81.20	12	14,577	0.08%
2022/05/18	37	82.31	27	81.23	81.20	10	14,594	0.07%
2022/05/17	25	80.82	27.2	80.96	82.40	-2.2	14,434	-0.02%
2022/05/16	47	79.88	41	78.99	78.40	6	14,348	0.04%
2022/05/13	31	76.69	32	77.18	77.20	-1	14,440	-0.01%
2022/05/12	43	76.83	44	76.40	75.50	-1	14,713	-0.01%
2022/05/11	27	76.83	28	77.75	77.10	-1	15,081	-0.01%
2022/05/10	7	74.57	9.5	74.80	75.50	-2.5	14,961	-0.02%
2022/05/09	7	78.24	8.2	77.96	77.10	-1.2	15,062	-0.01%
2022/05/06	1	79.60	1	79.80	81.20	0	15,546	0.00%
2022/05/05	23	82.35	31	81.77	81.40	-8	15,572	-0.05%
2022/05/04	5	79.16	6	78.75	78.60	-1	15,326	-0.01%
2022/05/03	6	77.73	3	77.07	77.90	3	15,547	0.02%
2022/04/29	29	77.95	18.3	77.06	76.10	10.7	15,578	0.07%
2022/04/28	13	74.93	14	75.19	76.00	-1	15,557	-0.01%
2022/04/27	7	73.77	15.1	73.18	76.10	-8.1	15,466	-0.05%
2022/04/26	14	77.54	10	77.90	77.00	4	15,339	0.03%
2022/04/25	16	79.28	4.1	80.63	78.70	11.9	15,252	0.08%
2022/04/22	16	83.47	23	83.23	82.80	-7	15,120	-0.05%
2022/04/21	20.4	82.88	22	83.02	84.60	-1.6	14,983	-0.01%
2022/04/20	20	80.62	13	80.65	80.80	7	14,855	0.05%
2022/04/19	29	82.19	14	81.48	80.60	15	14,623	0.10%
2022/04/18	18.1	82.54	9	83.44	82.00	9.1	14,444	0.06%
2022/04/15	9.5	86.25	12	86.10	85.00	-2.6	14,235	-0.02%
2022/04/14	1.1	92.03	0	0.00	90.80	1.1	14,260	0.01%
2022/04/13	2	94.99	11	93.91	93.80	-9	14,192	-0.06%
2022/04/12	6	94.35	5	95.48	93.30	1	14,352	0.01%
2022/04/11	5	95.26	2	96.70	95.00	3	14,407	0.02%
2022/04/08	14.2	99.04	10	98.14	98.10	4.2	14,392	0.03%
2022/04/07	6.1	99.97	23	98.87	98.00	-16.9	14,346	-0.12%
2022/04/06	3	101.07	3	101.67	101.50	0	14,168	0.00%
2022/04/01	10.2	99.67	5	99.52	100.50	5.2	14,162	0.04%
2022/03/31	79.3	105.08	43	104.16	102.00	36.3	13,986	0.26%
2022/03/30	83.1	104.04	79.2	105.17	105.00	3.9	13,567	0.03%
2022/03/29	9.2	99.91	5	99.90	98.80	4.2	12,340	0.03%
2022/03/28	8	98.61	6	98.85	98.40	2	12,524	0.02%
2022/03/25	9	100.89	16	99.53	99.90	-7	12,582	-0.06%
2022/03/24	11	97.78	7	97.91	97.80	4	12,322	0.03%
2022/03/23	19	99.71	10	100.60	99.60	9	12,188	0.07%
2022/03/22	10.1	103.34	7	102.86	102.50	3.1	12,003	0.03%
2022/03/21	3.1	104.82	2	105.25	105.00	1.1	11,884	0.01%
2022/03/18	2	104.25	2	104.50	105.00	0	11,866	0.00%
2022/03/17	2	101.25	3	101.00	102.00	-1	11,702	-0.01%
2022/03/16	4	96.90	6	96.57	96.30	-2	11,705	-0.02%
2022/03/15	3	96.79	2	96.85	95.00	1	11,863	0.01%
2022/03/14	4.1	102.84	5	102.40	102.00	-0.9	11,960	-0.01%
2022/03/11	2.1	99.79	2	100.35	101.00	0.1	12,395	0.00%
2022/03/10	9	100.44	10	99.96	99.50	-1	12,755	-0.01%
2022/03/08	0	0.00	1	93.40	93.70	-1	13,895	-0.01%
2022/03/07	4.1	97.45	2	98.35	97.30	2.1	14,153	0.01%
2022/03/04	1	102.00	2	101.50	101.50	-1	14,469	-0.01%
2022/03/03	13	104.62	13	105.19	103.00	0	14,750	0.00%
2022/03/02	2	102.25	2	102.00	103.50	0	14,986	0.00%
2022/02/25	2	101.50	2.1	100.76	100.50	-0.1	15,771	0.00%
2022/02/24	6.6	99.73	2	99.70	99.40	4.6	16,240	0.03%
2022/02/23	1.2	103.67	3.4	101.56	104.00	-2.2	16,640	-0.01%
2022/02/22	9.1	103.06	8	101.56	102.50	1.1	17,811	0.01%
2022/02/21	14.2	110.58	14.1	110.79	106.00	0.1	18,081	0.00%
2022/02/18	8	107.19	3	106.33	109.00	5	17,897	0.03%
2022/02/17	0	0.00	5	106.30	107.00	-5	18,019	-0.03%
2022/02/16	3	108.17	9	106.83	107.00	-6	18,175	-0.03%
2022/02/15	11	108.05	15	106.93	105.00	-4	18,300	-0.02%
2022/02/14	19	105.89	11.2	106.27	106.00	7.8	18,441	0.04%
2022/02/11	17.1	105.44	15	105.67	105.00	2.1	18,444	0.01%
2022/02/10	6	102.92	2.5	102.20	103.00	3.6	18,668	0.02%
2022/02/09	6	103.08	10.1	102.75	103.00	-4.1	19,384	-0.02%
2022/02/08	3.1	102.18	24.1	101.94	102.00	-21.1	19,523	-0.11%
2022/02/07	11	93.16	16	93.13	95.00	-5	19,910	-0.03%
2022/01/26	8	90.78	3	90.17	90.50	5	20,923	0.02%
2022/01/25	9	92.59	7	91.59	89.50	2	22,423	0.01%
2022/01/24	12	90.67	1	87.00	91.30	11	22,697	0.05%
2022/01/21	1.1	89.05	0	0.00	88.70	1.1	23,536	0.00%
2022/01/20	1	90.69	3	90.00	90.30	-2	24,081	-0.01%
2022/01/19	2	90.90	4	90.80	90.40	-2	24,609	-0.01%
2022/01/18	12.3	92.59	1	93.90	92.40	11.3	25,087	0.04%
2022/01/17	2	90.55	1	91.10	92.00	1	25,652	0.00%
2022/01/14	0	89.10	0	0.00	89.30	0	26,174	0.00%
2022/01/13	0	0.00	2	90.60	90.60	-2	27,169	-0.01%
2022/01/11	1	95.20	1	96.80	93.70	0	28,558	0.00%
2022/01/10	5	96.09	10	96.05	98.60	-5	28,664	-0.02%
2022/01/07	11.1	95.95	3.3	96.23	95.00	7.8	28,617	0.03%
2022/01/06	1	100.50	6	100.33	100.50	-5	28,343	-0.02%
2022/01/05	7	101.86	2	101.50	102.00	5	28,453	0.02%
2022/01/04	1	103.51	2	104.50	104.00	-1	28,502	0.00%
2022/01/03	0.2	105.55	0	0.00	105.50	0.2	28,716	0.00%
2021/12/30	2	107.25	1	106.50	107.00	1	28,796	0.00%
2021/12/28	4	109.25	3	109.00	108.00	1	29,134	0.00%
2021/12/27	0	108.50	5	108.90	109.00	-5	29,185	-0.02%
2021/12/24	15.3	110.55	8	110.44	107.50	7.3	29,287	0.03%
2021/12/23	1	111.50	12	110.79	111.50	-11	29,125	-0.04%
2021/12/22	42	110.45	42	109.49	108.00	0	29,022	0.00%
2021/12/21	37	109.36	37	108.92	108.00	0	28,709	0.00%
2021/12/20	1	106.00	0	0.00	105.00	1	28,555	0.00%
2021/12/17	2.1	104.74	4	104.38	104.50	-1.9	28,800	-0.01%
2021/12/16	1.2	108.79	27	106.65	109.00	-25.8	28,899	-0.09%
2021/12/15	12	105.79	1	105.00	106.00	11	28,763	0.04%
2021/12/14	2	103.00	0	0.00	102.50	2	28,719	0.01%
2021/12/13	14	105.93	0	0.00	106.00	14	28,701	0.05%
2021/12/10	9	106.11	4	105.25	105.00	5	28,726	0.02%
2021/12/09	0.1	110.00	30	109.92	109.00	-29.9	28,660	-0.10%
2021/12/08	10	112.00	18	112.11	112.00	-8	28,764	-0.03%
2021/12/07	33.4	112.87	19	112.18	110.00	14.4	28,852	0.05%
2021/12/06	44	112.01	12	112.17	113.00	32	28,486	0.11%
2021/12/03	14	112.68	40.3	112.90	111.50	-26.3	28,344	-0.09%
2021/12/02	8	111.06	14	110.07	107.00	-6	27,818	-0.02%
2021/12/01	26	111.13	8	110.50	110.50	18	27,901	0.06%
2021/11/30	8	108.25	9.1	107.78	110.50	-1.1	28,112	0.00%
2021/11/29	15	104.40	5	104.70	106.00	10	28,267	0.04%
2021/11/26	6.2	105.95	3	103.83	103.50	3.2	28,113	0.01%
2021/11/25	10.2	110.58	10	110.40	108.00	0.2	27,981	0.00%
2021/11/24	39.2	110.56	14.5	110.31	112.00	24.7	27,809	0.09%
2021/11/23	52.7	110.71	49.1	110.87	106.00	3.6	27,568	0.01%
2021/11/22	20.1	112.51	20	110.93	108.50	0.1	27,561	0.00%
2021/11/19	27	111.98	65.2	113.59	111.50	-38.2	27,864	-0.14%
2021/11/18	41	105.33	33.4	105.48	106.00	7.6	27,212	0.03%
2021/11/17	19	102.79	7	102.50	102.00	12	27,315	0.04%
2021/11/16	5	100.70	4	101.63	98.20	1	27,667	0.00%
2021/11/15	2	100.74	4	100.35	100.50	-2	28,029	-0.01%
2021/11/12	16.3	102.38	11.1	102.49	100.50	5.2	28,240	0.02%
2021/11/11	19.1	100.18	29	100.17	101.00	-9.9	28,331	-0.03%
2021/11/10	22	96.89	10.2	96.90	97.90	11.8	28,092	0.04%
2021/11/09	18.1	99.17	15	98.38	98.00	3.1	27,946	0.01%
2021/11/08	35.5	102.03	35	102.40	99.20	0.5	27,499	0.00%
2021/11/05	24	110.23	36	109.14	110.00	-12	26,953	-0.04%
2021/11/04	65	112.47	37	113.31	110.00	28	26,808	0.10%
2021/11/03	39.1	108.66	35	108.64	108.00	4.1	26,125	0.02%
2021/11/02	44.1	119.35	50	116.81	111.50	-6	25,206	-0.02%
2021/11/01	12	120.92	33.4	121.59	123.50	-21.4	23,823	-0.09%
2021/10/29	43	112.64	41.8	112.96	112.50	1.2	23,484	0.01%
2021/10/28	32.1	109.12	13	108.46	107.50	19.1	22,973	0.08%
2021/10/27	22	107.50	38.2	107.27	107.00	-16.2	22,734	-0.07%
2021/10/26	23	106.00	17	103.85	101.50	6	22,334	0.03%
2021/10/25	41	104.38	44.1	104.57	105.50	-3.1	22,136	-0.01%
2021/10/22	14.1	101.75	12	102.17	101.50	2.1	22,045	0.01%
2021/10/21	67.1	101.31	63	101.19	100.50	4.1	22,333	0.02%
2021/10/20	45	98.03	26	98.09	96.80	19	22,038	0.09%
2021/10/19	38	96.96	37.2	97.82	101.50	0.8	22,139	0.00%
2021/10/18	6	93.53	6	94.10	92.60	0	21,900	0.00%
2021/10/15	7	92.37	2	92.80	91.40	5	22,556	0.02%
2021/10/14	1	88.60	2	89.45	89.00	-1	23,483	0.00%
2021/10/13	1	87.90	8	88.99	87.40	-7	23,748	-0.03%
2021/10/12	3	94.97	0	0.00	93.30	3	24,108	0.01%
2021/10/08	17	93.05	19	93.23	94.00	-2	24,790	-0.01%
2021/10/07	2	88.80	2	89.30	89.50	0	25,392	0.00%
2021/10/06	2	87.50	2	86.60	86.20	0	25,823	0.00%
2021/10/05	1	87.26	4	83.28	86.50	-3	26,290	-0.01%
2021/10/04	1	85.00	3	83.40	81.10	-2	26,522	-0.01%
2021/10/01	5	84.78	2	84.70	84.10	3	26,890	0.01%
2021/09/30	1	90.70	1	89.50	89.30	0	27,668	0.00%
2021/09/29	5	88.96	1.1	87.45	87.70	3.9	28,122	0.01%
2021/09/28	0	92.50	0	0.00	91.80	0	28,938	0.00%
2021/09/27	1	94.90	1	95.70	94.60	0	29,581	0.00%
2021/09/24	14	96.00	11	96.21	95.00	3	30,007	0.01%
2021/09/23	1	92.12	4	94.45	95.40	-3	30,217	-0.01%
2021/09/17	2	90.85	9	91.33	92.30	-7	31,093	-0.02%
2021/09/16	2	90.50	0	0.00	90.40	2	31,844	0.01%
2021/09/15	4	90.88	4	90.73	92.30	0	32,181	0.00%
2021/09/14	2	92.15	1	92.40	91.70	1	32,862	0.00%
2021/09/13	8	95.88	12	95.53	92.30	-4	33,164	-0.01%
2021/09/10	8	93.76	9	92.34	94.90	-1	33,443	0.00%
2021/09/09	15	92.13	9	91.14	93.90	6	34,291	0.02%
2021/09/08	9	93.16	12	91.05	90.50	-3	35,196	-0.01%
2021/09/07	15.2	91.59	16.2	91.53	94.30	-1	35,488	0.00%
2021/09/06	9.3	97.24	9	97.01	94.50	0.3	35,198	0.00%
2021/09/03	33.2	98.03	28	97.98	98.50	5.2	34,882	0.01%
2021/09/02	20.1	102.82	15	104.90	100.50	5.1	34,527	0.01%
2021/09/01	9	109.44	6.2	109.82	111.00	2.8	34,572	0.01%
2021/08/31	4	108.00	2	107.50	108.50	2	34,495	0.01%
2021/08/30	5.1	108.71	9	108.89	110.00	-3.9	34,408	-0.01%
2021/08/27	15.2	107.65	8	108.38	106.50	7.2	34,340	0.02%
2021/08/26	32	113.88	20	114.18	111.50	12	34,147	0.04%
2021/08/25	30	114.28	39.2	113.40	113.00	-9.2	34,077	-0.03%
2021/08/24	21	109.98	19	109.68	107.50	2	33,308	0.01%
2021/08/23	9	107.33	11	107.55	106.00	-2	32,775	-0.01%
2021/08/20	18	104.06	16.6	103.16	105.00	1.4	32,351	0.00%
2021/08/19	26.6	100.89	28	100.38	99.00	-1.4	31,672	0.00%
2021/08/18	18	93.14	17	92.29	100.00	1	31,083	0.00%
2021/08/17	9	99.80	12.6	96.86	91.00	-3.6	30,700	-0.01%
2021/08/16	8	98.61	7	98.79	98.90	1	30,369	0.00%
2021/08/13	3	99.40	3	98.20	97.00	0	30,232	0.00%
2021/08/12	13	100.53	16.1	100.97	103.00	-3.1	30,107	-0.01%
2021/08/11	11	99.64	11	100.53	97.60	0	29,975	0.00%
2021/08/10	5	100.04	7	99.70	101.00	-2	29,776	-0.01%
2021/08/09	5.1	101.78	4	101.63	100.50	1.1	29,579	0.00%
2021/08/06	4	105.38	6	105.83	108.50	-2	29,399	-0.01%
2021/08/05	2.5	110.00	6	109.92	108.50	-3.5	29,282	-0.01%
2021/08/04	18	116.53	16	112.78	113.00	2	29,279	0.01%
2021/08/03	17.3	114.20	10	114.55	113.50	7.3	29,284	0.02%
2021/08/02	4	107.50	11	108.91	111.50	-7	28,915	-0.02%
2021/07/30	11	104.05	4	105.50	102.50	7	28,598	0.02%
2021/07/29	12.5	106.16	15	106.93	107.00	-2.5	28,473	-0.01%
2021/07/28	19	104.66	8.2	105.84	104.50	10.9	28,180	0.04%
2021/07/27	23	117.74	25	120.04	114.50	-2	27,765	-0.01%
2021/07/26	17	114.65	29	116.92	115.50	-12	27,020	-0.04%
2021/07/23	53.1	113.84	29	114.14	110.00	24.1	26,312	0.09%
2021/07/22	1	110.00	9.3	111.48	113.50	-8.3	25,352	-0.03%
2021/07/21	27	107.04	13	105.63	103.50	14	25,114	0.06%
2021/07/20	27	104.85	46.4	105.38	108.50	-19.4	24,422	-0.08%
2021/07/19	6.2	101.53	8	102.38	100.00	-1.8	23,783	-0.01%
2021/07/16	16	102.09	16	101.77	102.50	0	24,120	0.00%
2021/07/15	40	98.45	16.2	96.98	100.00	23.8	24,054	0.10%
2021/07/14	31.5	100.34	32	100.04	98.10	-0.5	23,919	0.00%
2021/07/13	17.1	113.49	5.7	113.88	109.00	11.4	23,126	0.05%
2021/07/12	2	102.73	13	101.20	105.50	-11	22,646	-0.05%
2021/07/09	12	96.86	14	96.91	96.00	-2	22,042	-0.01%
2021/07/08	10	96.28	9	97.00	94.80	1	21,711	0.00%
2021/07/07	34	96.59	17	97.36	93.60	17	21,344	0.08%
2021/07/06	3	91.46	2	92.05	92.60	1	20,611	0.00%
2021/07/05	17.1	93.83	23	93.96	90.50	-5.9	20,264	-0.03%
2021/07/02	19	84.03	27	83.99	87.60	-8	19,651	-0.04%
2021/07/01	26	82.04	21.3	81.19	79.70	4.7	19,370	0.02%
2021/06/30	61	82.02	92.1	83.85	86.20	-31.1	19,562	-0.16%
2021/06/29	72	79.97	56	79.10	78.70	16	19,614	0.08%
2021/06/28	76	81.26	61.1	79.88	79.60	15	19,407	0.08%
2021/06/25	49	79.77	91.5	79.69	81.80	-42.5	18,838	-0.23%
2021/06/24	66	74.46	57.1	75.22	74.40	9	18,163	0.05%
2021/06/23	84	72.13	81.7	72.57	74.50	2.3	17,792	0.01%
2021/06/22	17	68.46	22	68.34	69.90	-5	17,070	-0.03%
2021/06/21	33	68.89	33.1	67.73	66.20	-0.1	16,679	0.00%
2021/06/18	29	68.03	65.1	68.21	68.90	-36.1	16,156	-0.22%
2021/06/17	51.2	63.92	64	64.65	65.20	-12.9	15,070	-0.09%
2021/06/16	18	60.36	40	59.94	61.00	-22	14,076	-0.16%
2021/06/15	12	57.20	24	57.58	57.80	-12	13,617	-0.09%
2021/06/11	5	56.68	7	56.39	56.50	-2	13,585	-0.01%
2021/06/10	12.1	56.89	6	56.70	57.00	6.1	13,668	0.04%
2021/06/09	42	57.10	46	57.15	56.50	-4	13,562	-0.03%
2021/06/08	5	54.42	17	54.32	54.80	-12	13,053	-0.09%
2021/06/07	16	53.11	6	53.13	53.40	10	13,119	0.08%
2021/06/04	21	53.70	18	53.90	54.00	3	13,221	0.02%
2021/06/03	1	53.10	1	54.10	53.50	0	13,225	0.00%
2021/06/02	14	53.79	31	54.44	52.90	-17	13,253	-0.13%
2021/06/01	3.2	51.77	4	52.08	52.00	-0.8	12,855	-0.01%
2021/05/31	2	51.15	5	50.70	51.20	-3	12,919	-0.02%
2021/05/28	0.2	50.23	6	50.72	50.60	-5.9	13,004	-0.04%
2021/05/27	1	48.35	1	48.45	48.35	0	13,181	0.00%
2021/05/26	1	47.50	1	47.60	48.40	0	13,217	0.00%
2021/05/25	7.2	47.58	5	47.52	47.85	2.2	13,317	0.02%
2021/05/24	2	46.30	2	46.30	46.25	0	13,390	0.00%
2021/05/21	1	44.80	0	0.00	46.15	1	13,538	0.01%
2021/05/20	3	44.62	2	44.28	43.85	1	13,616	0.01%
2021/05/19	4	45.58	2	46.00	45.60	2	13,604	0.01%
2021/05/18	0	0.00	6.9	41.65	43.55	-6.9	13,512	-0.05%
2021/05/17	1	41.60	2	40.48	39.60	-1	13,515	-0.01%
2021/05/14	2	44.48	0	0.00	43.95	2	13,471	0.01%
2021/05/13	1	41.00	1	44.00	44.00	0	13,381	0.00%
2021/05/12	5	43.68	19	45.02	43.50	-14	13,348	-0.10%
2021/05/11	9	47.63	13	48.34	46.60	-4	13,217	-0.03%
2021/05/10	11	52.07	25	52.06	51.10	-14	13,093	-0.11%
2021/05/07	33	52.26	4	52.73	53.60	29	13,597	0.21%
2021/05/06	4	51.08	3	50.60	50.70	1	13,602	0.01%
2021/05/05	5	51.68	1	52.40	50.90	4	13,569	0.03%
2021/05/04	73	53.07	65	52.37	52.40	8	13,623	0.06%
2021/05/03	8	57.01	0	0.00	55.50	8	13,697	0.06%
2021/04/29	3	59.30	0	0.00	59.00	3	13,737	0.02%
2021/04/28	3	60.53	5	60.68	60.50	-2	13,804	-0.01%
2021/04/27	13	60.65	4	60.03	60.20	9	13,935	0.06%
2021/04/26	5	61.88	12	62.00	62.70	-7	13,805	-0.05%
2021/04/23	7	63.21	5	62.30	62.40	2	13,876	0.01%
2021/04/22	28	64.15	35	63.09	60.50	-7	13,695	-0.05%
2021/04/21	20	60.51	16	60.11	61.70	4	13,209	0.03%
2021/04/20	24	59.19	20	59.69	59.50	4	12,870	0.03%
2021/04/19	4	56.60	5	56.38	56.70	-1	12,514	-0.01%
2021/04/16	7	55.86	10	55.80	56.00	-3	12,781	-0.02%
2021/04/15	4	55.43	3	55.30	55.40	1	12,871	0.01%
2021/04/14	5	55.20	2	55.05	55.40	3	12,979	0.02%
2021/04/13	3	57.10	5	57.70	55.80	-2	13,158	-0.02%
2021/04/12	74	57.68	262	56.64	57.10	-188	13,235	-1.42%	大賣/鉅額交易
2021/04/09	32	59.03	15	59.21	58.60	17	13,439	0.13%
2021/04/08	1	60.30	13.5	60.27	60.70	-12.5	14,110	-0.09%
2021/04/07	28	59.23	17.2	59.21	59.60	10.8	14,202	0.08%
2021/04/06	49	57.60	37	57.40	59.60	12	14,068	0.09%
2021/04/01	19	55.51	12	55.73	54.50	7	13,793	0.05%
2021/03/31	1	53.60	3	53.60	53.50	-2	14,143	-0.01%
2021/03/30	59	54.10	41	54.68	54.00	18	15,208	0.12%
2021/03/29	3	54.60	9	54.63	54.60	-6	16,146	-0.04%
2021/03/26	4	53.20	15	53.13	53.70	-11	16,282	-0.07%
2021/03/25	4	52.43	2	52.60	52.20	2	16,368	0.01%
2021/03/24	0	0.00	1	53.80	53.70	-1	16,465	-0.01%
2021/03/23	11	53.69	4	53.78	53.00	7	16,589	0.04%
2021/03/22	3	54.60	6	54.60	54.40	-3	16,726	-0.02%
2021/03/19	6	54.25	5	54.86	54.60	1	16,967	0.01%
2021/03/18	9	54.68	5	55.06	54.20	4	17,189	0.02%
2021/03/17	10	54.43	21	54.49	54.20	-11	17,384	-0.06%
2021/03/16	9	54.24	6	54.17	53.80	3	17,675	0.02%
2021/03/15	5	53.34	7	53.96	54.10	-2	18,108	-0.01%
2021/03/12	6	52.92	7	52.86	53.10	-1	18,159	-0.01%
2021/03/11	10	52.64	7	52.60	52.90	3	18,251	0.02%
2021/03/10	25	51.46	22	51.43	51.40	3	18,268	0.02%
2021/03/09	42	48.84	37	48.99	48.70	5	18,249	0.03%
2021/03/08	33	50.34	36	49.71	49.65	-3	18,577	-0.02%
2021/03/05	4	51.40	1	51.70	51.30	3	18,928	0.02%
2021/03/04	20	52.79	4	52.83	51.60	16	19,241	0.08%
2021/03/03	6	54.02	3	53.13	54.10	3	19,614	0.02%
2021/03/02	6	55.50	11	55.66	53.90	-5	19,881	-0.03%
2021/02/26	6	54.35	4	54.63	54.00	2	20,047	0.01%
2021/02/25	2	54.70	4	54.95	54.60	-2	21,355	-0.01%
2021/02/24	3	55.47	9	55.01	55.00	-6	22,443	-0.03%
2021/02/23	3	54.17	8	54.83	55.00	-5	22,545	-0.02%
2021/02/22	8	55.04	6.1	54.94	54.40	1.9	22,470	0.01%
2021/02/19	1	51.70	6	53.12	53.10	-5	22,464	-0.02%
2021/02/18	12	52.04	8	52.36	52.40	4	22,985	0.02%
2021/02/17	2	50.60	16	51.14	51.80	-14	23,384	-0.06%
2021/02/05	11	48.84	0	0.00	48.90	11	23,516	0.05%
2021/02/04	3	49.67	2	49.73	49.35	1	24,050	0.00%
2021/02/03	9	51.00	9	50.99	50.60	0	24,582	0.00%
2021/02/02	1	49.70	6	50.18	50.00	-5	24,837	-0.02%
2021/02/01	6	49.18	5	49.32	49.00	1	24,991	0.00%
2021/01/29	22	53.16	13	52.25	50.50	9	24,939	0.04%
2021/01/28	6	51.07	2	51.65	51.20	4	24,472	0.02%
2021/01/27	3	52.10	1	52.60	52.50	2	24,442	0.01%
2021/01/26	8.2	52.77	1	53.30	52.00	7.2	24,460	0.03%
2021/01/25	8	52.93	4	53.38	53.30	4	24,404	0.02%
2021/01/21	12	51.06	9	51.00	51.00	3	24,138	0.01%
2021/01/20	32	52.48	11.4	52.36	51.70	20.6	24,060	0.09%
2021/01/19	34	54.98	14	54.94	54.80	20	23,846	0.08%
2021/01/18	159	56.23	8	55.48	55.50	151	23,821	0.63%	大買/鉅額交易
2021/01/15	5	54.64	6	53.40	54.00	-1	23,598	0.00%
2021/01/14	1	54.90	10	55.40	53.90	-9	23,431	-0.04%
2021/01/13	12	55.26	1	55.30	55.30	11	23,327	0.05%
2021/01/12	13	55.92	11	56.52	55.30	2	23,246	0.01%
2021/01/11	4	56.13	6	56.08	56.50	-2	22,867	-0.01%
2021/01/08	1	53.00	2	53.65	53.50	-1	22,833	0.00%
2021/01/07	10	53.25	7	53.81	53.20	3	23,230	0.01%
2021/01/06	2	53.60	8	53.54	53.00	-6	23,313	-0.03%
2021/01/05	7	54.00	157	53.04	54.70	-150	23,142	-0.65%	大賣/鉅額交易
2021/01/04	43	55.23	36	55.81	54.70	7	23,109	0.03%
2020/12/31	41	54.83	25.1	55.03	54.10	16	23,051	0.07%
2020/12/30	9	52.20	7	52.46	51.80	2	22,367	0.01%
2020/12/29	2	52.05	15	51.20	52.80	-13	22,044	-0.06%
2020/12/28	10	51.91	14	51.71	51.60	-4	21,821	-0.02%
2020/12/25	27	51.82	129	52.77	51.00	-102	21,429	-0.48%	大賣/鉅額交易
2020/12/24	53.2	50.30	143	49.71	50.60	-89.9	20,612	-0.44%	大賣/
2020/12/23	166	46.33	50	47.10	46.90	116	19,511	0.59%	大買/鉅額交易
2020/12/22	15	44.28	8.5	44.92	43.60	6.5	18,595	0.03%
2020/12/21	3	44.55	20	43.83	44.60	-17	18,505	-0.09%
2020/12/18	12	44.01	0	0.00	44.00	12	18,713	0.06%
2020/12/17	3	44.93	9	44.92	45.25	-6	18,690	-0.03%
2020/12/16	0	0.00	1	44.75	44.75	-1	18,660	-0.01%
2020/12/15	20.5	44.40	24	44.08	42.70	-3.5	18,800	-0.02%
2020/12/14	1	45.60	5	45.50	45.10	-4	19,025	-0.02%
2020/12/11	8	44.29	2	45.65	44.10	6	18,840	0.03%
2020/12/10	14	46.42	17	46.43	45.80	-3	18,653	-0.02%
2020/12/09	64	46.46	76.5	46.47	45.95	-12.5	18,353	-0.07%
2020/12/08	6	44.70	2	45.03	44.95	4	17,978	0.02%
2020/12/07	5	44.53	9	44.59	44.30	-4	17,988	-0.02%
2020/12/04	13	44.44	22	44.64	44.30	-9	17,926	-0.05%
2020/12/03	8.5	44.51	10	44.99	44.35	-1.5	17,860	-0.01%
2020/12/02	59	45.25	35	46.22	44.70	24	17,857	0.13%
2020/12/01	24	44.40	32	43.91	45.80	-8	17,637	-0.05%
2020/11/30	13	44.79	15	44.70	44.60	-2	17,461	-0.01%
2020/11/27	21	44.36	32	44.38	45.15	-11	17,327	-0.06%
2020/11/26	17	43.33	9	43.38	43.65	8	17,355	0.05%
2020/11/25	72	43.57	6	43.50	42.40	66	17,154	0.38%
2020/11/24	67	44.42	73	44.52	43.20	-6	17,057	-0.04%
2020/11/23	43	43.42	78.6	43.17	44.40	-35.6	16,399	-0.22%
2020/11/20	19	40.31	14	40.26	40.40	5	16,776	0.03%
2020/11/19	13	39.03	0	0.00	39.00	13	16,927	0.08%
2020/11/18	14	39.87	7	40.02	39.55	7	17,618	0.04%
2020/11/17	34	40.12	19	40.09	39.50	15	18,922	0.08%
2020/11/16	8	39.39	48	39.78	41.35	-40	21,270	-0.19%
2020/11/13	9	39.02	4	38.71	38.70	5	21,508	0.02%
2020/11/12	49	38.53	17	39.18	38.15	32	21,713	0.15%
2020/11/11	21	40.77	22	40.04	40.35	-1	21,395	0.00%
2020/11/10	9	38.74	12	39.58	38.05	-3	20,909	-0.01%
2020/11/09	22	38.54	25	38.77	39.00	-3	20,791	-0.01%
2020/11/06	5	37.70	2	37.90	37.65	3	20,707	0.01%
2020/11/05	1	37.20	19	38.12	37.90	-18	20,769	-0.09%
2020/11/04	18	36.55	5	36.85	37.00	13	20,901	0.06%
2020/11/03	5	35.70	20	36.84	36.90	-15	21,491	-0.07%
2020/11/02	12	35.40	0	0.00	35.30	12	22,085	0.05%
2020/10/30	5	36.50	0.1	37.00	36.05	4.9	22,205	0.02%
2020/10/29	11	36.35	9	36.79	37.20	2	22,509	0.01%
2020/10/28	18	37.86	4	38.03	37.55	14	22,554	0.06%
2020/10/27	1	38.05	21	38.06	38.45	-20	22,538	-0.09%
2020/10/26	5	38.45	5	38.60	38.10	0	22,623	0.00%
2020/10/23	2	38.03	5	38.24	38.15	-3	22,541	-0.01%
2020/10/22	7	37.59	10	37.61	37.80	-3	22,637	-0.01%
2020/10/21	0	0.00	11	37.39	37.40	-11	22,620	-0.05%
2020/10/20	3	36.97	0	0.00	36.75	3	22,601	0.01%
2020/10/19	2	36.98	2	37.03	37.15	0	22,594	0.00%
2020/10/16	56	37.73	34	38.21	36.80	22	22,574	0.10%
2020/10/15	22	39.19	49	39.55	39.00	-27	22,229	-0.12%
2020/10/14	8	38.89	33	38.81	38.70	-25	21,642	-0.12%
2020/10/13	5	38.48	5	38.65	38.30	0	21,478	0.00%
2020/10/12	17	38.02	25	38.25	38.30	-8	21,336	-0.04%
2020/10/08	46	38.22	6	38.33	37.95	40	21,233	0.19%
2020/10/07	7	38.22	84	38.28	38.40	-77	21,039	-0.37%
2020/10/06	12	37.78	13	37.39	37.45	-1	20,941	0.00%
2020/10/05	13	36.51	27	36.81	36.90	-14	21,030	-0.07%
2020/09/30	2	36.28	10	36.21	36.30	-8	21,064	-0.04%
2020/09/29	16	36.31	9.5	35.87	35.75	6.5	21,134	0.03%
2020/09/28	16	35.42	12	35.47	35.45	4	21,083	0.02%
2020/09/25	19	35.86	17	35.28	34.95	2	21,098	0.01%
2020/09/24	64.2	36.06	30	35.89	35.30	34.2	21,089	0.16%
2020/09/23	13	37.58	5	37.64	37.10	8	21,179	0.04%
2020/09/22	4	37.63	67	37.57	37.05	-63	20,890	-0.30%
2020/09/21	9	37.37	15	37.78	37.40	-6	20,794	-0.03%
2020/09/18	33	37.80	13.5	38.04	37.60	19.5	20,814	0.09%
2020/09/17	39.5	37.74	40	38.04	38.20	-0.5	20,556	0.00%
2020/09/16	5	36.53	23	36.82	36.40	-18	20,061	-0.09%
2020/09/15	7	36.40	33	36.13	35.90	-26	19,992	-0.13%
2020/09/14	1	35.10	31	35.88	36.10	-30	20,063	-0.15%
2020/09/11	51	35.11	35	34.93	34.65	16	20,003	0.08%
2020/09/10	34	36.89	3	36.63	36.20	31	19,836	0.16%
2020/09/09	3	35.90	3	36.15	36.40	0	19,777	0.00%
2020/09/08	5	36.00	1	35.90	35.90	4	19,786	0.02%
2020/09/07	36	36.58	5	36.65	35.70	31	19,811	0.16%
2020/09/04	22	36.53	22	36.69	36.75	0	19,837	0.00%
2020/09/03	39.1	37.60	33	38.47	37.40	6.1	19,855	0.03%
2020/09/02	35	37.87	76	37.86	38.00	-41	19,694	-0.21%
2020/09/01	46	37.90	69.8	38.09	38.55	-23.8	19,779	-0.12%
2020/08/31	36	36.99	80	36.99	36.70	-44	19,408	-0.23%
2020/08/28	33	37.53	70.4	37.79	37.40	-37.4	19,647	-0.19%
2020/08/27	129	37.84	86	37.46	37.35	43	20,272	0.21%	大買/
2020/08/26	352	39.54	166.9	39.98	38.40	185.1	19,892	0.93%	大買/大賣/鉅額交易
2020/08/25	46	38.52	26	38.51	38.40	20	18,326	0.11%
2020/08/24	109	38.46	46	38.91	39.00	63	17,887	0.35%	大買/
2020/08/21	69	38.76	53	38.49	37.95	16	17,062	0.09%
2020/08/20	155	37.71	148	37.81	38.75	7	15,582	0.04%	大買/大賣/
2020/08/19	27	35.99	16.3	36.31	36.85	10.7	12,641	0.08%
2020/08/18	3	32.37	24	33.13	33.50	-21	11,930	-0.18%
2020/08/17	5	31.79	6	31.75	32.00	-1	11,501	-0.01%
2020/08/14	8	30.43	8	30.38	30.45	0	11,271	0.00%
2020/08/13	1	30.05	15	30.60	30.05	-14	11,222	-0.12%
2020/08/12	5	30.24	6	29.91	29.90	-1	11,049	-0.01%
2020/08/11	21	30.03	18	30.31	29.80	3	10,944	0.03%
2020/08/10	19	31.04	8	31.04	30.40	11	10,915	0.10%
2020/08/07	45	32.10	38	31.95	32.40	7	10,682	0.07%
2020/08/06	30	31.69	36	32.28	32.65	-6	10,058	-0.06%
2020/08/05	3	29.70	25	29.96	29.70	-22	9,412	-0.23%
2020/08/04	10	29.35	6	30.88	28.80	4	9,278	0.04%
2020/08/03	7	29.99	32	29.94	29.70	-25	8,947	-0.28%
2020/07/31	3	29.33	15	29.52	29.35	-12	8,858	-0.14%
2020/07/30	8	29.43	37	29.13	29.55	-29	8,845	-0.33%
2020/07/29	0	0.00	1	28.30	28.40	-1	8,775	-0.01%
2020/07/28	17	28.80	11	28.21	27.40	6	8,775	0.07%
2020/07/27	2	27.88	9	28.45	28.55	-7	8,632	-0.08%
2020/07/24	18	28.19	4	28.64	27.95	14	8,703	0.16%
2020/07/23	1	28.60	6	28.80	28.55	-5	8,690	-0.06%
2020/07/22	2	28.45	4	28.40	28.45	-2	8,692	-0.02%
2020/07/21	11	27.58	3	27.65	27.85	8	8,790	0.09%
2020/07/20	5	26.75	4	26.79	26.90	1	9,037	0.01%
2020/07/17	6	27.63	18	27.38	27.05	-12	9,148	-0.13%
2020/07/16	27	28.13	3	28.10	28.05	24	9,131	0.26%
2020/07/15	19	28.76	7	28.69	28.65	12	9,100	0.13%
2020/07/14	37	29.77	10	30.18	29.35	27	9,016	0.30%
2020/07/13	4	29.54	13	29.82	30.15	-9	8,848	-0.10%
2020/07/10	45	29.42	20	29.68	28.95	25	8,720	0.29%
2020/07/09	12	29.58	17	29.61	29.70	-5	8,548	-0.06%
2020/07/08	3	29.70	2	29.45	29.45	1	8,462	0.01%
2020/07/07	15	28.87	6	29.21	29.15	9	8,344	0.11%
2020/07/06	15.1	29.02	10	29.25	29.20	5.1	8,298	0.06%
2020/07/03	34	29.59	3	29.10	29.10	31	8,235	0.38%
2020/07/02	8	29.91	64	29.89	29.80	-56	8,010	-0.70%
2020/07/01	10	28.65	3	28.50	28.50	7	7,748	0.09%
2020/06/29	5	28.54	10	27.92	27.85	-5	7,753	-0.06%
2020/06/23	5	28.14	3	28.70	28.15	2	7,535	0.03%
2020/06/22	3	29.05	4	28.93	28.60	-1	7,503	-0.01%
2020/06/19	20	29.50	0	0.00	28.30	20	7,478	0.27%
2020/06/18	1	28.65	1	28.85	28.80	0	7,303	0.00%
2020/06/17	0	0.00	4	28.35	28.60	-4	7,261	-0.06%
2020/06/16	1	28.35	4	28.86	28.35	-3	7,218	-0.04%
2020/06/15	7	28.61	0	0.00	28.05	7	7,204	0.10%
2020/06/12	6	28.95	1	29.35	29.65	5	7,134	0.07%
2020/06/11	9	29.52	29	29.81	29.20	-20	7,085	-0.28%
2020/06/10	11	29.27	9	29.67	30.00	2	6,942	0.03%
2020/06/09	10	28.44	7	28.16	28.30	3	6,772	0.04%
2020/06/08	13	29.85	21	29.70	29.10	-8	6,677	-0.12%
2020/06/05	18	29.16	5	29.36	29.10	13	6,346	0.20%
2020/06/04	11	29.19	29	29.08	29.30	-18	6,172	-0.29%
2020/06/03	77	28.09	71	28.64	28.95	6	5,701	0.11%
2020/06/02	2	26.03	17	25.94	27.00	-15	4,644	-0.32%
2020/06/01	0	0.00	11	24.50	24.60	-11	4,304	-0.26%
2020/05/29	0	0.00	5	24.26	23.70	-5	4,277	-0.12%
2020/05/28	0	0.00	0.5	24.45	24.50	-0.5	4,262	-0.01%
2020/05/27	7	24.59	16	24.54	24.80	-9	4,245	-0.21%
2020/05/26	2	24.15	3	24.48	24.15	-1	4,214	-0.02%
2020/05/25	0	0.00	15	23.99	24.05	-15	4,203	-0.36%
2020/05/22	3	24.03	2	24.00	23.95	1	4,188	0.02%
2020/05/21	7	24.70	22	24.65	24.60	-15	4,164	-0.36%
2020/05/20	23	24.04	0	0.00	24.05	23	4,110	0.56%
2020/05/19	10	23.34	1	23.25	23.80	9	4,052	0.22%
2020/05/18	3	22.85	1	22.70	23.00	2	3,999	0.05%
2020/05/15	12	23.10	11	23.72	23.25	1	3,969	0.03%
2020/05/14	2.2	24.29	16	24.21	24.20	-13.8	3,846	-0.36%
2020/05/13	0	0.00	7	24.79	25.00	-7	3,803	-0.18%
2020/05/12	1	25.00	2	25.05	25.10	-1	3,793	-0.03%
2020/05/11	26	25.72	4	25.49	25.55	22	3,765	0.58%
2020/05/08	1	25.00	3	25.05	24.90	-2	3,709	-0.05%
2020/05/07	18	24.99	26	24.95	24.95	-8	3,674	-0.22%
2020/05/06	11	25.22	7	25.11	25.05	4	3,624	0.11%
2020/05/05	1.1	24.80	18	25.06	25.40	-16.9	3,573	-0.47%
2020/05/04	7	24.16	2	24.25	24.40	5	3,499	0.14%
2020/04/30	6	24.65	21	24.65	24.55	-15	3,499	-0.43%
2020/04/29	14	24.53	2	25.10	24.40	12	3,496	0.34%
2020/04/28	2.6	24.04	0	0.00	24.15	2.6	3,405	0.08%
2020/04/27	24	23.95	2	23.70	23.85	22	3,390	0.65%
2020/04/24	56	23.93	13	24.21	23.70	43	3,331	1.29%
2020/04/23	17	24.12	8	24.44	24.05	9	3,179	0.28%
2020/04/22	4	22.45	4	23.10	23.20	0	2,893	0.00%
2020/04/21	4	21.55	7	22.12	21.45	-3	2,794	-0.11%
2020/04/20	2	21.80	1	21.95	22.00	1	2,755	0.04%
2020/04/17	2	21.80	1	21.55	21.50	1	2,740	0.04%
2020/04/15	2	21.30	1	21.35	21.30	1	2,700	0.04%
2020/04/14	0	0.00	18	20.62	20.95	-18	2,702	-0.67%
2020/04/13	1	20.80	3	20.40	20.25	-2	2,701	-0.07%
2020/04/10	2	20.10	0	0.00	20.20	2	2,706	0.07%
2020/04/09	5	20.20	0	0.00	20.00	5	2,796	0.18%
2020/04/08	15	19.87	6	19.77	20.10	9	2,779	0.32%
2020/04/07	1	19.15	0	0.00	19.40	1	2,750	0.04%
2020/04/06	0	0.00	1	19.05	19.05	-1	2,747	-0.04%
2020/04/01	1	19.00	1	18.85	19.10	0	2,806	0.00%
2020/03/26	0	0.00	1	17.90	18.20	-1	2,953	-0.03%
2020/03/25	2	18.25	1	18.00	18.25	1	3,134	0.03%
2020/03/24	5	16.49	0	0.00	16.60	5	3,084	0.16%
2020/03/20	0	0.00	3	15.05	15.05	-3	3,060	-0.10%
2020/03/19	15	13.78	3	13.85	13.70	12	3,048	0.39%
2020/03/18	1	16.25	1	16.00	15.20	0	2,956	0.00%
2020/03/17	6	16.77	6	17.07	16.15	0	2,896	0.00%
2020/03/16	1.1	17.90	0	0.00	17.90	1.1	2,799	0.04%
2020/03/13	1	19.50	1	20.00	19.85	0	2,724	0.00%
2020/03/12	5	22.84	15	21.70	21.65	-10	2,651	-0.38%
2020/03/11	1	24.00	0	0.00	23.95	1	2,615	0.04%
2020/03/10	3	23.88	0	0.00	24.75	3	2,605	0.12%
2020/03/09	3	24.70	1	24.35	24.05	2	2,601	0.08%
2020/03/06	0	0.00	10	25.30	25.40	-10	2,586	-0.39%
2020/03/04	0	0.00	1	25.20	25.65	-1	2,653	-0.04%
2020/03/03	10	25.10	1	25.10	25.10	9	2,651	0.34%
2020/03/02	2	24.00	2	24.20	24.50	0	2,640	0.00%
2020/02/27	0	0.00	5	25.40	24.30	-5	2,625	-0.19%
2020/02/26	5	25.80	0	0.00	25.60	5	2,597	0.19%
2020/02/25	3.2	24.97	0	0.00	24.95	3.2	2,566	0.12%
2020/02/17	1	24.80	1	24.90	24.80	0	2,550	0.00%
2020/02/10	1	23.80	1	24.05	24.15	0	2,540	0.00%
2020/02/06	0	0.00	2	23.85	24.25	-2	2,544	-0.08%
2020/02/05	2	23.20	0	0.00	23.25	2	2,533	0.08%
2020/02/04	0	0.00	1	23.15	23.15	-1	2,556	-0.04%
2020/02/03	3	22.15	1	22.20	22.20	2	2,673	0.07%
2020/01/31	4	23.94	7	24.02	24.00	-3	2,653	-0.11%
2020/01/30	4	24.74	0	0.00	24.65	4	2,631	0.15%
2020/01/16	2	27.80	30	27.80	27.80	-28	2,616	-1.07%
2020/01/15	0	0.00	11	27.68	27.85	-11	2,687	-0.41%
2020/01/10	2.1	26.47	3	26.50	26.50	-0.9	2,656	-0.03%
2020/01/08	8	26.64	1	26.75	26.55	7	2,780	0.25%
2020/01/07	21	28.17	27	27.45	27.50	-6	2,827	-0.21%
2020/01/06	13	28.30	7	28.16	28.25	6	2,859	0.21%
2020/01/03	3	28.28	1	27.85	28.25	2	2,842	0.07%
2020/01/02	6	27.98	1	27.95	27.80	5	2,762	0.18%
2019/12/31	0	0.00	3	27.67	27.70	-3	2,787	-0.11%
2019/12/30	2	28.05	1	28.05	28.00	1	2,797	0.04%
2019/12/27	7	28.31	2	28.38	28.35	5	2,757	0.18%
2019/12/26	5	28.24	1	28.15	28.30	4	2,692	0.15%
2019/12/25	32	27.79	2	27.78	27.80	30	2,500	1.20%
2019/12/23	6	27.03	2	27.05	26.90	4	2,423	0.17%
2019/12/20	12	28.08	11	28.00	27.50	1	2,391	0.04%
2019/12/17	0	0.00	1	26.75	26.65	-1	2,248	-0.04%
2019/12/16	0	0.00	1	26.15	26.50	-1	2,290	-0.04%
2019/12/13	1	26.05	1	25.90	25.90	0	2,324	0.00%
2019/12/05	0	0.00	0.7	25.85	25.90	-0.7	3,217	-0.02%
2019/12/04	0.1	25.80	0	0.00	25.90	0.1	3,421	0.00%
2019/12/03	0	0.00	2	25.40	25.35	-2	3,454	-0.06%
2019/12/02	9	25.55	50	25.41	25.35	-41	3,517	-1.17%
2019/11/29	2	26.75	3	26.60	26.15	-1	3,555	-0.03%
2019/11/28	3	27.25	0	0.00	27.10	3	3,565	0.08%
2019/11/26	0	0.00	2	26.90	27.10	-2	3,792	-0.05%
2019/11/21	4	26.70	0	0.00	26.70	4	4,018	0.10%
2019/11/19	3	26.95	0	0.00	26.80	3	4,160	0.07%
2019/11/15	1	26.70	0	0.00	26.60	1	4,372	0.02%
2019/11/12	2	26.85	1	26.90	26.90	1	4,493	0.02%
2019/11/11	1	26.85	6	26.93	26.90	-5	4,505	-0.11%
2019/11/08	0.1	27.55	1	27.50	27.65	-0.9	4,518	-0.02%
2019/11/07	2	27.40	1	27.45	27.45	1	4,558	0.02%
2019/11/06	0	0.00	1	27.20	27.35	-1	4,571	-0.02%
2019/11/04	4	27.88	0	0.00	27.80	4	4,603	0.09%
2019/11/01	6	28.10	2	28.20	28.15	4	4,607	0.09%
2019/10/31	13	29.48	4	29.29	28.70	9	4,584	0.20%
2019/10/29	0.1	28.25	1	28.30	28.40	-0.9	4,579	-0.02%
2019/10/25	3	28.48	0	0.00	28.35	3	4,620	0.06%
2019/10/24	2	28.90	2	28.85	28.90	0	4,621	0.00%
2019/10/21	1	28.50	2.3	28.49	28.40	-1.3	4,629	-0.03%
2019/10/17	4	28.35	0	0.00	28.35	4	4,729	0.08%
2019/10/16	3	28.72	0	0.00	28.70	3	4,749	0.06%
2019/10/15	0	0.00	5	27.70	28.30	-5	4,662	-0.11%
2019/10/14	5	27.00	2	27.60	27.45	3	4,644	0.06%
2019/10/07	1	27.20	1	27.25	27.25	0	5,396	0.00%
2019/10/04	1.7	27.70	1	28.10	27.65	0.7	5,404	0.01%
2019/10/02	0.6	28.45	0	0.00	28.45	0.6	5,517	0.01%
2019/10/01	0.1	28.90	0.9	28.90	28.90	-0.8	5,508	-0.01%
2019/09/24	0	0.00	1.9	30.15	30.15	-1.9	5,526	-0.03%
2019/09/12	1	27.75	2	28.15	27.95	-1	5,555	-0.02%
2019/09/11	13	28.23	1	27.95	27.65	12	5,550	0.22%
2019/09/10	1	28.70	1	28.45	28.35	0	5,526	0.00%
2019/09/09	3	28.20	5	28.29	28.20	-2	5,567	-0.04%
2019/09/06	15	29.39	6	29.35	28.60	9	5,543	0.16%
2019/09/05	1	28.95	4	28.99	28.50	-3	5,199	-0.06%
2019/09/04	2	28.45	3	28.65	28.70	-1	5,121	-0.02%
2019/09/03	5	28.49	3	28.60	28.90	2	5,107	0.04%
2019/09/02	2	28.03	6	28.67	29.00	-4	4,945	-0.08%
2019/08/30	8	28.13	1	28.25	27.35	7	4,867	0.14%
2019/08/29	0	0.00	1	27.95	27.95	-1	4,679	-0.02%
2019/08/28	0	0.00	5	27.78	27.70	-5	4,637	-0.11%
2019/08/27	3	27.65	2	27.40	27.70	1	4,575	0.02%
2019/08/26	1	27.05	3	26.93	26.90	-2	4,495	-0.04%
2019/08/23	1	27.60	3	27.65	27.45	-2	4,454	-0.04%
2019/08/22	2	27.10	12	27.08	27.05	-10	4,329	-0.23%
2019/08/21	2	26.75	6	26.72	26.75	-4	4,229	-0.09%
2019/08/19	0	0.00	8	26.28	26.25	-8	4,110	-0.19%
2019/08/16	5	26.01	2	26.35	25.80	3	4,037	0.07%
2019/08/15	6	26.18	0	0.00	26.15	6	3,992	0.15%
2019/08/14	3	25.45	3	25.70	25.70	0	3,939	0.00%
2019/08/13	12	25.93	8	25.80	25.75	4	3,863	0.10%
2019/08/12	5	26.01	1	24.70	25.95	4	3,757	0.11%
2019/08/08	1	23.95	2	23.90	24.00	-1	3,658	-0.03%
2019/08/07	0	0.00	3	24.22	23.60	-3	3,702	-0.08%
2019/08/06	4	23.33	0	0.00	24.00	4	3,791	0.11%
2019/08/05	0	0.00	2	23.60	23.70	-2	3,887	-0.05%
2019/08/02	7	24.61	2	24.55	24.50	5	3,916	0.13%
2019/07/31	0	0.00	1	25.75	25.75	-1	3,999	-0.03%
2019/07/30	2	25.83	4	25.64	25.65	-2	4,010	-0.05%
2019/07/29	10	26.55	0	0.00	26.35	10	4,035	0.25%
2019/07/25	1	26.65	5	26.40	27.00	-4	4,028	-0.10%
2019/07/24	0	0.00	1	26.50	26.65	-1	3,979	-0.03%
2019/07/18	1	26.25	1	26.45	25.65	0	3,996	0.00%
2019/07/12	0	0.00	2	27.15	27.05	-2	4,299	-0.05%
2019/07/11	1	27.25	4	26.88	26.80	-3	4,408	-0.07%
2019/07/10	4	27.01	0	0.00	27.20	4	4,515	0.09%
2019/07/09	1	26.85	0	0.00	26.90	1	4,696	0.02%
2019/07/08	2	28.05	1	27.35	27.45	1	5,160	0.02%
2019/07/05	0	0.00	1	27.25	27.00	-1	5,857	-0.02%
2019/07/04	4	26.61	9	25.89	26.75	-5	5,700	-0.09%
2019/07/03	3	25.45	1	25.20	25.20	2	5,573	0.04%
2019/07/02	4	26.23	6	26.50	25.90	-2	5,601	-0.04%
2019/07/01	0	0.00	1	25.85	26.00	-1	5,601	-0.02%
2019/06/28	0	0.00	3	25.48	25.30	-3	5,626	-0.05%
2019/06/27	2	25.38	2	25.40	25.35	0	5,719	0.00%
2019/06/25	1	25.10	0	0.00	25.10	1	5,787	0.02%
2019/06/21	0	0.00	5	25.82	25.55	-5	5,895	-0.08%
2019/06/20	0	0.00	2	26.15	26.05	-2	5,935	-0.03%
2019/06/17	1	26.15	3	26.02	25.90	-2	6,100	-0.03%
2019/06/12	0	0.00	2	25.00	25.00	-2	6,351	-0.03%
2019/06/11	0	0.00	5	25.27	25.30	-5	6,380	-0.08%
2019/06/10	0	0.00	1	25.25	25.25	-1	6,416	-0.02%
2019/06/06	3	25.10	3	25.40	24.50	0	6,437	0.00%
2019/06/05	3	24.65	3	24.67	24.50	0	6,393	0.00%
2019/06/03	2	24.50	8	24.25	24.25	-6	6,495	-0.09%
2019/05/31	1	24.65	1	24.80	24.75	0	6,506	0.00%
2019/05/28	2	24.40	0	0.00	24.70	2	6,676	0.03%
2019/05/14	1	24.30	0	0.00	24.55	1	8,016	0.01%
2019/05/13	5	23.70	8	23.39	23.30	-3	8,253	-0.04%
2019/05/10	5	25.90	0	0.00	25.05	5	8,743	0.06%
2019/05/09	2	25.48	3	25.78	25.50	-1	8,772	-0.01%
2019/05/07	1	26.70	0	0.00	26.65	1	8,903	0.01%
2019/05/06	4	26.61	16	26.88	26.30	-12	8,994	-0.13%
2019/05/03	0	0.00	2	27.55	27.60	-2	9,300	-0.02%
2019/05/02	7	27.41	0	0.00	27.35	7	9,345	0.07%
2019/04/30	5	26.99	1	27.00	27.20	4	9,520	0.04%
2019/04/29	5	26.70	0	0.00	26.60	5	9,689	0.05%
2019/04/26	3	27.62	3	27.63	27.30	0	9,797	0.00%
2019/04/25	0	0.00	2	28.05	28.10	-2	10,130	-0.02%
2019/04/23	1	28.35	0	0.00	28.75	1	10,579	0.01%
2019/04/22	3	29.05	2	29.08	28.80	1	10,535	0.01%
2019/04/19	1	28.75	2	29.00	28.90	-1	10,523	-0.01%
2019/04/18	27	28.89	8	29.26	28.65	19	10,517	0.18%
2019/04/17	3	30.10	3	29.82	29.85	0	10,458	0.00%
2019/04/16	2	29.50	1	29.65	30.15	1	10,576	0.01%
2019/04/15	19	29.77	12	29.33	29.25	7	10,637	0.07%
2019/04/12	25	30.57	2	29.80	29.05	23	10,596	0.22%
2019/04/11	30	30.43	30	30.81	30.70	0	10,145	0.00%
2019/04/10	26	28.39	22	28.20	28.55	4	9,180	0.04%
2019/04/09	0	0.00	4	28.05	27.85	-4	9,094	-0.04%
2019/04/08	3	27.68	0	0.00	27.50	3	9,061	0.03%
2019/04/03	1	27.70	12	27.68	27.60	-11	9,079	-0.12%
2019/04/02	1	27.40	1	27.35	27.25	0	9,083	0.00%
2019/04/01	0	0.00	4	27.34	27.30	-4	9,101	-0.04%
2019/03/29	5	26.70	0	0.00	26.65	5	9,054	0.06%
2019/03/28	16	27.05	10	26.80	26.65	6	9,332	0.06%
2019/03/27	3	26.67	15	26.83	26.90	-12	9,489	-0.13%
2019/03/26	1	26.20	4	26.13	26.05	-3	9,577	-0.03%
2019/03/22	4	27.54	2	27.15	27.15	2	9,900	0.02%
2019/03/21	2	27.45	10	26.80	27.55	-8	10,038	-0.08%
2019/03/20	6	26.59	7	26.76	26.55	-1	10,738	-0.01%
2019/03/18	11	26.00	13	26.25	26.25	-2	10,916	-0.02%
2019/03/15	10	27.72	1	27.80	27.15	9	10,826	0.08%
2019/03/12	7	27.75	0	0.00	27.70	7	11,336	0.06%
2019/03/11	6	27.50	1	27.50	27.50	5	11,605	0.04%
2019/03/08	1	27.80	2	27.95	27.70	-1	12,319	-0.01%
2019/03/07	12	28.93	1	28.55	28.50	11	13,170	0.08%
2019/03/06	7	28.68	19	28.84	28.70	-12	13,509	-0.09%
2019/03/05	0	0.00	1	28.75	28.75	-1	13,769	-0.01%
2019/02/27	6	28.93	18	28.68	28.75	-12	13,919	-0.09%
2019/02/26	0	0.00	3	29.68	29.45	-3	13,911	-0.02%
2019/02/25	0	0.00	1	30.30	30.25	-1	13,990	-0.01%
2019/02/22	8	30.73	4	30.30	30.10	4	14,172	0.03%
2019/02/21	3	30.22	4	30.00	30.20	-1	14,153	-0.01%
2019/02/20	4	30.31	1	30.45	30.15	3	14,199	0.02%
2019/02/19	1	30.00	1	30.40	30.15	0	14,224	0.00%
2019/02/18	7	30.24	19	30.27	29.95	-12	14,215	-0.08%
2019/02/15	22	31.80	7	31.62	31.00	15	14,082	0.11%
2019/02/14	13	31.65	6	31.77	31.25	7	13,848	0.05%
2019/02/13	51	31.69	35	31.52	31.35	16	13,838	0.12%
2019/02/12	16	30.99	20	30.96	31.30	-4	13,648	-0.03%
2019/02/11	15	30.44	12	30.76	31.15	3	13,564	0.02%
2019/01/30	3	28.72	4	28.78	28.55	-1	13,213	-0.01%
2019/01/29	3	28.73	2	28.70	28.90	1	13,385	0.01%
2019/01/28	4	29.09	8	29.23	29.00	-4	13,834	-0.03%
2019/01/25	2	28.88	1	29.10	28.75	1	14,039	0.01%
2019/01/24	11	28.75	6	29.01	28.40	5	14,141	0.04%
2019/01/22	3	28.30	7	28.61	28.10	-4	14,086	-0.03%
2019/01/21	8	29.25	12	29.22	28.80	-4	13,979	-0.03%
2019/01/18	7	28.81	9	28.71	29.05	-2	13,906	-0.01%
2019/01/17	9	28.66	13	28.90	28.40	-4	13,893	-0.03%
2019/01/16	20	27.54	17	28.19	28.95	3	13,553	0.02%
2019/01/15	11	27.24	7	27.34	27.05	4	13,306	0.03%
2019/01/14	3	26.23	3	26.40	26.25	0	13,137	0.00%
2019/01/11	17	26.40	0	0.00	26.40	17	13,213	0.13%
2019/01/10	4	26.45	0	0.00	26.85	4	13,196	0.03%
2019/01/09	3	27.12	10	26.83	26.40	-7	13,169	-0.05%
2019/01/08	4	26.94	12	26.99	26.75	-8	13,080	-0.06%
2019/01/07	5	25.96	38	26.52	26.85	-33	12,900	-0.26%
2019/01/04	3	24.03	13	23.95	24.45	-10	12,832	-0.08%
2019/01/03	6	25.61	7	25.58	25.45	-1	12,756	-0.01%
2019/01/02	20	25.93	17	25.81	25.70	3	12,860	0.02%
2018/12/28	0	0.00	1	25.70	25.45	-1	12,985	-0.01%
2018/12/27	3	25.50	0	0.00	25.45	3	13,109	0.02%
2018/12/26	12	25.78	3	25.35	24.95	9	13,064	0.07%
2018/12/25	23	25.60	3	25.62	25.60	20	13,032	0.15%
2018/12/24	5	26.63	2	26.65	26.50	3	12,977	0.02%
2018/12/22	1	26.35	6	26.29	26.25	-5	13,007	-0.04%
2018/12/21	16	26.08	22	26.40	26.95	-6	13,020	-0.05%
2018/12/20	19	25.26	23	25.33	25.65	-4	12,743	-0.03%
2018/12/19	25	25.42	11	25.95	25.45	14	12,634	0.11%
2018/12/18	17	25.68	7	25.91	26.00	10	12,559	0.08%
2018/12/17	6	27.49	21	27.99	27.25	-15	12,402	-0.12%
2018/12/14	32	27.52	6	27.69	27.70	26	12,378	0.21%
2018/12/13	23	30.17	63	29.82	28.80	-40	12,204	-0.33%
2018/12/12	47	28.79	16	29.51	29.70	31	11,430	0.27%
2018/12/11	2	26.98	0	0.00	27.00	2	11,257	0.02%
2018/12/10	0	0.00	6	27.11	26.70	-6	11,295	-0.05%
2018/12/07	11	28.55	21	27.77	28.10	-10	11,245	-0.09%
2018/12/06	30	28.08	2	30.10	27.55	28	11,175	0.25%
2018/12/05	13	30.45	14	30.34	30.25	-1	10,997	-0.01%
2018/12/04	11	31.73	4	32.05	31.50	7	10,949	0.06%
2018/12/03	36	32.92	21	31.65	31.90	15	10,750	0.14%
2018/11/30	19	30.16	27	30.58	31.25	-8	10,080	-0.08%
2018/11/29	12	27.06	46	28.20	28.45	-34	9,212	-0.37%
2018/11/28	6	25.59	4	25.68	25.90	2	8,915	0.02%
2018/11/26	0	0.00	1	23.60	23.75	-1	8,657	-0.01%
2018/11/22	2	25.53	0	0.00	24.25	2	9,015	0.02%
2018/11/21	17	26.02	18	25.89	25.55	-1	8,951	-0.01%
2018/11/20	1	25.80	4	25.45	25.75	-3	8,885	-0.03%
2018/11/19	11	25.53	11	25.53	25.65	0	8,898	0.00%
2018/11/16	31	25.07	3	25.00	24.60	28	9,020	0.31%
2018/11/15	3	24.52	0	0.00	24.45	3	9,163	0.03%
2018/11/14	0	0.00	1	23.80	24.10	-1	9,169	-0.01%
2018/11/12	12	24.16	20	24.01	24.10	-8	9,232	-0.09%
2018/11/09	10	23.40	0	0.00	23.80	10	9,218	0.11%
2018/11/08	1	26.25	3	26.20	24.65	-2	9,232	-0.02%
2018/11/07	8	25.45	6	25.52	25.80	2	9,204	0.02%
2018/11/06	0	0.00	1	25.55	24.30	-1	9,220	-0.01%
2018/11/05	15	26.85	2	26.80	25.75	13	9,225	0.14%
2018/11/02	2	25.28	10	25.62	26.00	-8	8,734	-0.09%
2018/11/01	7	23.64	12	23.69	23.65	-5	8,434	-0.06%
2018/10/31	5	21.88	8	21.96	22.25	-3	8,304	-0.04%
2018/10/30	1	20.90	0	0.00	21.00	1	8,139	0.01%
2018/10/29	0	0.00	5	20.40	20.30	-5	8,095	-0.06%
2018/10/26	2	20.30	0	0.00	20.30	2	8,223	0.02%
2018/10/25	13	20.82	0	0.00	20.75	13	8,232	0.16%
2018/10/24	0	0.00	8	22.87	23.05	-8	8,230	-0.10%
2018/10/22	0	0.00	3	23.50	23.90	-3	8,524	-0.04%
2018/10/19	4	23.13	0	0.00	23.25	4	8,669	0.05%
2018/10/16	0	0.00	1	25.30	24.50	-1	9,063	-0.01%
2018/10/15	1	24.45	1	24.60	24.75	0	9,181	0.00%
2018/10/12	0	0.00	13	23.95	24.05	-13	9,501	-0.14%
2018/10/11	2	23.15	0	0.00	23.05	2	9,716	0.02%
2018/10/09	4	25.43	5	26.26	25.60	-1	9,883	-0.01%
2018/10/08	6	25.88	1	28.90	26.30	5	9,900	0.05%
2018/10/05	5	28.62	21	29.94	28.60	-16	9,810	-0.16%
2018/10/04	1	32.20	1	32.20	31.75	0	9,787	0.00%
2018/10/03	3	32.20	2	32.80	32.05	1	9,966	0.01%
2018/10/01	0	0.00	1	32.60	33.00	-1	10,261	-0.01%
2018/09/28	1	32.15	0	0.00	32.35	1	10,444	0.01%
2018/09/27	0	0.00	1	34.20	33.30	-1	10,643	-0.01%
2018/09/26	1	33.50	0	0.00	33.65	1	10,919	0.01%
2018/09/25	1	32.60	3	34.05	33.95	-2	11,420	-0.02%
2018/09/21	0	0.00	2	33.03	32.85	-2	11,721	-0.02%
2018/09/20	2	32.38	4	32.85	31.60	-2	11,692	-0.02%
2018/09/14	1	34.55	1	34.75	34.65	0	12,053	0.00%
2018/09/12	3	34.20	4	33.61	33.95	-1	12,365	-0.01%
2018/09/11	3	34.75	2	34.20	34.10	1	12,775	0.01%
2018/09/10	10	34.00	1	35.20	33.50	9	12,938	0.07%
2018/09/07	1	36.80	0	0.00	37.20	1	13,031	0.01%
2018/09/06	0	0.00	3	39.30	38.20	-3	13,277	-0.02%
2018/09/05	2	40.58	1	40.15	39.70	1	13,695	0.01%
2018/09/04	4	40.49	5	40.65	40.35	-1	14,177	-0.01%
2018/09/03	2	39.80	0	0.00	38.80	2	14,395	0.01%
2018/08/31	2	41.20	0	0.00	41.65	2	14,562	0.01%
2018/08/29	2	40.40	3	40.97	40.90	-1	14,755	-0.01%
2018/08/27	1	39.80	3	39.38	39.60	-2	15,665	-0.01%
2018/08/24	0	0.00	3	37.50	38.35	-3	16,260	-0.02%
2018/08/23	4	38.59	0	0.00	37.90	4	16,866	0.02%
2018/08/22	1	39.90	1	38.80	39.20	0	17,355	0.00%
2018/08/21	1	36.90	8	37.40	37.20	-7	17,414	-0.04%
2018/08/20	8	36.08	1	35.55	36.05	7	17,824	0.04%
2018/08/17	1	38.10	8	37.70	37.05	-7	18,015	-0.04%
2018/08/16	0	0.00	2	36.95	37.80	-2	18,146	-0.01%
2018/08/15	1	38.00	0	0.00	37.40	1	18,284	0.01%
2018/08/14	8	37.80	5	38.50	39.20	3	18,368	0.02%
2018/08/13	6	38.66	0	0.00	37.45	6	18,516	0.03%
2018/08/10	6	43.02	2	41.53	41.00	4	18,671	0.02%
2018/08/09	2	44.80	3	44.95	44.70	-1	18,662	-0.01%
2018/08/08	0	0.00	2	45.70	44.60	-2	19,369	-0.01%
2018/08/07	4	45.38	7	45.55	45.30	-3	19,748	-0.02%
2018/08/03	10	43.85	10	43.85	45.10	0	20,087	0.00%
2018/08/02	13	44.45	5	43.00	43.25	8	20,151	0.04%
2018/08/01	2	46.88	0	0.00	46.35	2	20,139	0.01%
2018/07/31	1	46.75	1	46.60	47.00	0	20,239	0.00%
2018/07/30	5	49.34	3	49.30	46.45	2	20,574	0.01%
2018/07/27	18	48.04	19	48.62	48.65	-1	20,620	0.00%
2018/07/26	29	47.18	27	47.46	47.65	2	20,598	0.01%
2018/07/25	1	47.10	2	45.98	47.10	-1	20,590	0.00%
2018/07/23	0	0.00	3	43.50	43.50	-3	20,442	-0.01%
2018/07/20	7	44.92	2	44.60	43.50	5	20,453	0.02%
2018/07/19	2	44.40	2	45.00	44.80	0	20,503	0.00%
2018/07/18	2	48.00	8	46.64	45.85	-6	20,485	-0.03%
2018/07/17	16	50.19	30	50.98	50.90	-14	20,276	-0.07%
2018/07/16	19	49.68	3	51.07	49.65	16	20,265	0.08%
2018/07/13	3	52.37	1	53.00	52.00	2	20,283	0.01%
2018/07/12	1	51.40	0	0.00	52.60	1	20,531	0.00%
2018/07/11	49	52.44	47	51.82	51.80	2	20,832	0.01%
2018/07/10	3	52.57	1	52.00	52.40	2	20,859	0.01%
2018/07/09	1	54.00	0	0.00	54.00	1	20,861	0.00%
2018/07/06	3	57.47	5	55.26	55.50	-2	20,896	-0.01%
2018/07/05	5	57.78	2	57.45	57.90	3	20,969	0.01%
2018/07/04	35	60.81	30	60.85	59.30	5	20,875	0.02%
2018/07/03	37	62.13	15	61.79	61.50	22	20,903	0.11%
2018/07/02	7	59.70	11	59.82	59.30	-4	20,719	-0.02%
2018/06/29	0	0.00	1	56.80	57.00	-1	20,522	0.00%
2018/06/28	7	56.81	9	56.51	55.80	-2	20,679	-0.01%
2018/06/27	9	58.70	11	58.85	57.60	-2	21,421	-0.01%
2018/06/26	4	57.43	1	56.90	57.60	3	21,661	0.01%
2018/06/25	7	58.33	5	57.30	56.70	2	22,331	0.01%
2018/06/22	10	58.92	15	58.93	58.40	-5	22,758	-0.02%
2018/06/21	19	58.07	46	58.14	57.80	-27	22,747	-0.12%
2018/06/20	25	58.86	19	59.94	57.60	6	22,667	0.03%
2018/06/19	19	58.88	2	59.00	57.00	17	22,460	0.08%
2018/06/15	10	61.37	7	61.10	59.50	3	22,427	0.01%
2018/06/14	3	60.90	5	60.28	59.60	-2	22,244	-0.01%
2018/06/13	39	60.52	9	61.99	58.70	30	21,992	0.14%
2018/06/12	19	61.87	4	63.90	65.10	15	21,603	0.07%
2018/06/11	34	60.44	8	60.29	60.00	26	21,153	0.12%
2018/06/08	5	61.02	3	60.57	59.60	2	21,069	0.01%
2018/06/07	0	0.00	11	59.95	59.80	-11	20,875	-0.05%
2018/06/06	25	61.40	17	61.62	60.60	8	20,827	0.04%
2018/06/05	44	63.29	28	61.35	60.60	16	21,042	0.08%
2018/06/04	39	68.33	44	65.64	64.40	-5	20,988	-0.02%
2018/06/01	17	61.77	30	65.33	66.60	-13	20,470	-0.06%
2018/05/31	50	63.66	68	61.30	60.60	-18	19,774	-0.09%
2018/05/30	15	59.74	52	60.27	61.20	-37	19,175	-0.19%
2018/05/29	15	57.11	19	56.85	57.20	-4	18,789	-0.02%
2018/05/28	26	56.05	27	57.06	56.70	-1	18,734	-0.01%
2018/05/25	5	52.68	9	52.87	53.80	-4	18,330	-0.02%
2018/05/24	34	51.79	6	52.15	51.80	28	18,130	0.15%
2018/05/23	13	49.33	18	50.20	50.10	-5	18,104	-0.03%
2018/05/22	6	51.63	1	50.70	50.70	5	17,897	0.03%
2018/05/21	32	51.92	28.6	50.62	50.60	3.4	17,741	0.02%
2018/05/18	39	55.56	17	52.84	52.10	22	17,470	0.13%
2018/05/17	44	58.38	37	57.33	57.30	7	17,203	0.04%
2018/05/16	99	59.42	90	59.60	58.20	9	17,002	0.05%
2018/05/15	6	57.35	13	58.50	59.10	-7	16,351	-0.04%
2018/05/14	1	52.70	9	52.93	53.80	-8	16,107	-0.05%
2018/05/11	3	50.53	0	0.00	50.60	3	15,878	0.02%
2018/05/10	16	52.87	15	52.67	52.60	1	15,750	0.01%
2018/05/09	13	51.98	10	51.10	51.10	3	15,652	0.02%
2018/05/07	4	51.90	7.7	53.49	54.00	-3.7	15,424	-0.02%
2018/05/04	2	51.10	9	49.28	51.00	-7	15,013	-0.05%
2018/05/03	0	0.00	6	49.13	48.50	-6	14,859	-0.04%
2018/05/02	8	48.81	8	49.06	48.10	0	15,094	0.00%
2018/04/30	2	49.33	5	49.98	50.50	-3	15,025	-0.02%
2018/04/27	12	48.41	0	0.00	48.65	12	15,052	0.08%
2018/04/26	2	47.65	5	47.65	47.80	-3	15,154	-0.02%
2018/04/25	8	48.50	2	48.73	46.90	6	15,449	0.04%
2018/04/24	7	46.04	9	46.16	47.75	-2	15,601	-0.01%
2018/04/23	2	50.15	2	49.10	47.65	0	15,674	0.00%
2018/04/20	19	50.47	17	50.38	50.00	2	16,131	0.01%
2018/04/19	12	49.51	32	49.29	49.90	-20	16,878	-0.12%
2018/04/18	6	48.28	15	48.37	49.05	-9	16,811	-0.05%
2018/04/17	20	49.96	15	49.33	47.55	5	16,604	0.03%
2018/04/16	1	53.00	0	0.00	52.70	1	16,259	0.01%
2018/04/13	5	54.50	1	53.60	54.60	4	16,165	0.02%
2018/04/12	5	56.00	3	55.80	55.90	2	16,055	0.01%
2018/04/11	13	56.42	18	55.93	57.30	-5	16,235	-0.03%
2018/04/10	2	54.75	3	54.13	52.40	-1	16,328	-0.01%
2018/04/09	7	57.16	14	56.21	54.00	-7	16,599	-0.04%
2018/04/03	15	54.32	11	52.70	55.50	4	16,941	0.02%
2018/04/02	2	50.50	2	50.40	50.60	0	16,618	0.00%
2018/03/31	4	50.53	10	50.72	49.80	-6	16,814	-0.04%
2018/03/30	4	49.83	27.4	50.84	49.50	-23.4	16,775	-0.14%
2018/03/29	10	47.04	27	47.13	48.35	-17	15,886	-0.11%
2018/03/28	27	46.61	7	46.21	46.50	20	15,454	0.13%
2018/03/27	10	45.96	63	46.34	46.40	-53	14,681	-0.36%
2018/03/26	12.3	40.66	12	40.32	42.20	0.3	14,229	0.00%
2018/03/23	53	40.07	0	0.00	39.50	53	14,181	0.37%
2018/03/22	16	41.35	27	41.60	41.00	-11	14,100	-0.08%
2018/03/21	14	41.31	47	40.66	42.00	-33	13,843	-0.24%
2018/03/20	3	40.00	1.5	39.97	39.75	1.5	13,608	0.01%
2018/03/19	4	40.30	2	39.93	40.45	2	13,536	0.01%
2018/03/16	2	39.75	37	40.34	39.60	-35	13,452	-0.26%
2018/03/15	6	39.67	2	39.68	39.70	4	13,402	0.03%
2018/03/14	9.7	40.86	10	41.06	40.30	-0.3	13,392	0.00%
2018/03/13	8	40.10	11	40.02	39.85	-3	13,261	-0.02%
2018/03/12	5	40.37	6	40.68	40.20	-1	13,267	-0.01%
2018/03/09	17	39.88	30	41.26	39.40	-13	13,276	-0.10%
2018/03/08	38	39.61	42	39.40	40.65	-4	13,007	-0.03%
2018/03/07	13	38.90	24	38.85	37.80	-11	12,640	-0.09%
2018/03/06	13	37.85	8	38.12	37.75	5	12,779	0.04%
2018/03/05	10	38.20	11	38.29	37.50	-1	13,422	-0.01%
2018/03/02	52	39.60	22	39.38	39.10	30	13,869	0.22%
2018/03/01	12	38.36	18	38.76	39.40	-6	13,587	-0.04%
2018/02/27	8	37.78	13.3	37.35	37.00	-5.3	13,458	-0.04%
2018/02/26	21	37.83	5	37.63	37.65	16	13,563	0.12%
2018/02/23	2	37.93	1	37.65	37.65	1	13,544	0.01%
2018/02/22	4	34.88	0	0.00	35.65	4	13,578	0.03%
2018/02/21	0	0.00	2	35.00	35.50	-2	13,554	-0.01%
2018/02/12	6	33.45	3	33.17	33.90	3	13,482	0.02%
2018/02/09	1	31.90	1	31.50	31.85	0	13,447	0.00%
2018/02/08	6	33.91	5	33.45	33.20	1	13,354	0.01%
2018/02/07	1	33.85	5	34.15	34.60	-4	13,440	-0.03%
2018/02/06	3	32.83	1	32.55	32.35	2	13,389	0.01%
2018/02/05	2	35.15	1	35.70	35.80	1	13,266	0.01%
2018/02/02	2	36.40	2	36.40	36.30	0	13,266	0.00%
2018/02/01	1	36.70	1	37.00	36.60	0	13,289	0.00%
2018/01/31	2	36.50	2	36.80	36.45	0	13,308	0.00%
2018/01/30	3	37.83	2	37.30	36.90	1	13,336	0.01%
2018/01/29	4	38.43	2.3	38.40	38.25	1.7	13,305	0.01%
2018/01/26	2	37.50	3	38.05	38.95	-1	13,367	-0.01%
2018/01/25	12	39.09	11	39.90	37.90	1	13,386	0.01%
2018/01/24	5	38.83	3	38.90	38.70	2	13,297	0.02%
2018/01/23	21	39.14	3	39.62	38.30	18	13,411	0.13%
2018/01/22	12	39.46	9.2	39.53	39.40	2.8	13,872	0.02%
2018/01/19	41	39.28	10	39.36	39.90	31	14,166	0.22%
2018/01/18	24	39.43	32	39.40	38.90	-8	13,806	-0.06%
2018/01/17	25.3	39.61	20	39.35	39.70	5.3	13,511	0.04%
2018/01/16	6	37.83	16	37.77	38.55	-10	13,081	-0.08%
2018/01/15	26	35.91	90	35.60	38.10	-64	12,653	-0.51%
2018/01/12	4	34.93	7	35.04	34.65	-3	11,733	-0.03%
2018/01/11	2	34.10	3	33.95	34.10	-1	11,646	-0.01%
2018/01/10	3.1	33.68	3	34.27	33.40	0.1	11,639	0.00%
2018/01/09	3	33.98	3	34.33	33.95	0	11,694	0.00%
2018/01/08	37	35.06	35	34.83	34.35	2	11,867	0.02%
2018/01/05	41	35.82	46	36.03	36.15	-5	11,897	-0.04%
2018/01/04	42	34.97	39	35.56	35.30	3	11,835	0.03%
2018/01/03	6	33.72	23	33.78	33.55	-17	11,730	-0.14%
2018/01/02	38	31.96	23	32.12	32.40	15	11,342	0.13%