欣銓 (3264)-凱基-湖口券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
75.2
漲跌
▲0.3
漲幅
+0.40%
成交量
2,020張
產業
上櫃半導體類股
965人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

欣銓 (3264)籌碼相關－凱基-湖口券商分點個股進出

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

凱基-湖口券商分點個股進出
凱基-湖口券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/17	0	0.00	0.2	75.10	74.90	-0.2	5,901	0.00%
2024/06/14	1	74.50	0	0.00	74.70	1	6,274	0.02%
2024/06/13	4	76.02	0	0.00	75.50	4	6,406	0.06%
2024/06/11	0	0.00	11	75.53	75.20	-11	6,398	-0.17%
2024/06/07	2	75.70	0	0.00	75.80	2	6,467	0.03%
2024/06/06	1	75.30	0	0.00	75.50	1	6,495	0.02%
2024/06/05	10	75.00	10.3	76.39	75.00	-0.3	6,519	0.00%
2024/06/04	1	73.90	1.3	74.81	75.80	-0.3	6,781	0.00%
2024/06/03	2	73.00	0	0.00	73.10	2	6,953	0.03%
2024/05/31	0	0.00	1	74.00	72.60	-1	6,972	-0.01%
2024/05/30	0	0.00	1	74.00	73.90	-1	7,091	-0.01%
2024/05/28	1	73.80	7	73.83	73.90	-6	7,423	-0.08%
2024/05/27	0	0.00	21	73.00	73.00	-21	7,430	-0.28%
2024/05/24	0	0.00	3	72.27	72.60	-3	7,463	-0.04%
2024/05/22	0	0.00	2	73.00	72.50	-2	7,488	-0.03%
2024/05/21	8	71.30	0	0.00	71.00	8	7,445	0.11%
2024/05/20	15	71.63	10	73.00	71.50	5	7,378	0.07%
2024/05/17	21	72.13	1	73.80	71.60	20	7,295	0.27%
2024/05/16	12	73.60	11	73.49	73.60	1	7,263	0.01%
2024/05/15	0	0.00	10	73.17	72.70	-10	7,338	-0.14%
2024/05/14	6	72.20	0	0.00	72.20	6	7,397	0.08%
2024/05/13	0	0.00	1	72.70	73.00	-1	7,428	-0.01%
2024/05/10	0	0.00	2	72.75	72.60	-2	7,486	-0.03%
2024/05/09	6	72.55	0	0.00	71.70	6	7,538	0.08%
2024/05/08	1	72.60	1	72.60	73.00	0	7,518	0.00%
2024/05/07	2	72.40	2	72.10	72.50	0	7,515	0.00%
2024/05/06	0	0.00	21	72.57	72.00	-21	7,494	-0.28%
2024/05/03	1	72.70	1	73.60	72.60	0	7,545	0.00%
2024/05/02	5	73.00	0	0.00	73.40	5	7,588	0.07%
2024/04/30	8	72.15	1	72.80	73.30	7	7,628	0.09%
2024/04/29	34	72.20	1	72.80	72.30	33	7,587	0.43%
2024/04/26	2	78.70	4	77.60	77.50	-2	7,457	-0.03%
2024/04/25	0	0.00	10	78.50	78.40	-10	7,534	-0.13%
2024/04/24	1	78.40	0	0.00	79.30	1	7,617	0.01%
2024/04/23	0	0.00	2	77.05	77.70	-2	7,676	-0.03%
2024/04/22	14	76.89	0	0.00	77.70	14	7,751	0.18%
2024/04/19	1	78.50	3	78.27	79.80	-2	7,664	-0.03%
2024/04/18	0	79.90	3	79.53	80.00	-3	7,630	-0.04%
2024/04/17	0	0.00	1.5	79.27	78.50	-1.5	7,682	-0.02%
2024/04/16	3	77.67	3	79.50	78.30	0	7,749	0.00%
2024/04/15	1	78.80	0	0.00	79.00	1	7,718	0.01%
2024/04/12	1	80.00	0	0.00	79.30	1	7,741	0.01%
2024/04/11	0	0.00	0.5	79.80	80.00	-0.5	7,753	-0.01%
2024/04/10	27	80.91	5.2	79.71	79.50	21.9	7,790	0.28%
2024/04/09	1	80.70	1	82.30	80.80	0	7,710	0.00%
2024/04/08	1	81.00	0	0.00	81.50	1	7,808	0.01%
2024/04/03	2.2	81.35	1	81.30	81.30	1.2	7,877	0.01%
2024/04/01	0	0.00	4	82.70	82.60	-4	7,925	-0.05%
2024/03/29	2.4	83.33	8	83.50	83.60	-5.7	7,995	-0.07%
2024/03/28	4	84.20	1	82.90	82.30	3	7,756	0.04%
2024/03/27	5.2	79.92	6	84.02	84.00	-0.9	7,619	-0.01%
2024/03/25	1	81.00	1	81.50	81.50	0	7,534	0.00%
2024/03/22	2.5	81.84	1	83.10	81.90	1.5	7,656	0.02%
2024/03/21	4	85.25	3	85.40	85.80	1	7,676	0.01%
2024/03/20	8	86.96	9.3	86.45	85.00	-1.3	7,656	-0.02%
2024/03/19	5	83.70	13	85.04	85.60	-8	7,407	-0.11%
2024/03/18	0	0.00	13.1	80.10	80.90	-13.1	7,155	-0.18%
2024/03/15	0	0.00	2	76.80	76.80	-2	7,097	-0.03%
2024/03/14	0	0.00	1	77.20	76.10	-1	7,092	-0.01%
2024/03/12	0	0.00	3	77.60	77.60	-3	7,120	-0.04%
2024/03/08	5.1	79.72	6	78.93	79.10	-0.9	7,393	-0.01%
2024/03/07	13	78.05	9	77.36	78.60	4	7,435	0.05%
2024/03/06	10	76.24	8	75.69	77.00	2	7,346	0.03%
2024/03/05	3	76.73	3	76.17	76.60	0	7,364	0.00%
2024/03/04	6	75.05	70	75.32	76.10	-64	7,230	-0.89%
2024/03/01	0	0.00	4.5	72.96	72.70	-4.5	7,016	-0.06%
2024/02/27	16.5	71.77	0	0.00	71.50	16.5	6,881	0.24%
2024/02/26	21	72.45	1	72.40	72.50	20	6,876	0.29%
2024/02/23	5	75.38	7.2	75.09	74.10	-2.2	6,867	-0.03%
2024/02/22	2	74.40	0	0.00	74.80	2	6,855	0.03%
2024/02/21	0.2	73.81	0	0.00	73.40	0.2	6,806	0.00%
2024/02/20	8	73.50	0	0.00	73.30	8	6,821	0.12%
2024/02/19	3	73.70	0	0.00	74.10	3	6,814	0.04%
2024/02/16	1	74.20	0.1	74.40	73.90	0.9	6,785	0.01%
2024/02/15	0	0.00	51	73.87	74.00	-51	6,735	-0.76%
2024/02/05	20	71.30	0	0.00	71.80	20	6,765	0.30%
2024/02/02	32	71.99	0	0.00	71.80	32	6,752	0.47%
2024/02/01	2	72.50	1	72.70	73.00	1	6,716	0.01%
2024/01/26	12	73.87	0	0.00	73.70	12	6,939	0.17%
2024/01/25	0	0.00	1	75.00	75.60	-1	6,949	-0.01%
2024/01/24	0	0.00	3	75.33	75.50	-3	6,955	-0.04%
2024/01/23	8	75.20	0	0.00	75.20	8	7,008	0.11%
2024/01/22	10	75.00	13	75.76	75.70	-3	6,986	-0.04%
2024/01/19	1	75.80	8	75.16	75.30	-7	7,183	-0.10%
2024/01/18	0	0.00	3	73.60	74.30	-3	7,100	-0.04%
2024/01/17	8	73.38	34	73.82	72.90	-26	7,019	-0.37%
2024/01/16	3	72.90	1	72.40	73.20	2	6,960	0.03%
2024/01/15	0	0.00	41	71.73	72.10	-41	6,909	-0.59%
2024/01/12	6	69.92	11	70.95	71.50	-5	6,964	-0.07%
2024/01/11	20	70.55	12	70.68	70.60	8	6,927	0.12%
2024/01/10	10	71.00	10	71.90	71.80	0	6,867	0.00%
2024/01/09	5	70.70	0	0.00	71.00	5	6,789	0.07%
2024/01/08	5	71.18	0	0.00	71.20	5	6,765	0.07%
2024/01/05	10	72.00	0	0.00	72.10	10	6,772	0.15%
2024/01/04	15	71.95	0	0.00	72.80	15	6,733	0.22%
2024/01/03	10	72.30	2	72.50	72.40	8	6,664	0.12%
2024/01/02	2	72.90	0	0.00	73.30	2	6,628	0.03%
2023/12/29	24	73.43	3	74.10	74.00	21	6,534	0.32%
2023/12/28	5	74.30	0	0.00	73.90	5	6,491	0.08%
2023/12/27	0	0.00	2	74.45	74.60	-2	6,507	-0.03%
2023/12/26	7	73.74	0	0.00	73.90	7	6,523	0.11%
2023/12/25	3	73.40	9	73.11	72.90	-6	6,440	-0.09%
2023/12/22	1	74.10	0	0.00	75.20	1	6,332	0.02%
2023/12/21	1	74.40	17	75.31	74.70	-16	6,267	-0.26%
2023/12/20	3	76.37	15	76.60	76.10	-12	6,188	-0.19%
2023/12/19	1	77.20	1	77.20	76.80	0	6,160	0.00%
2023/12/15	57	82.85	16	82.58	81.00	41	6,103	0.67%
2023/12/14	6	81.98	5	81.90	82.00	1	6,079	0.02%
2023/12/13	22	80.38	16	81.43	80.40	6	6,085	0.10%
2023/12/12	8	80.41	6	80.48	80.60	2	6,078	0.03%
2023/12/11	10	79.05	7.5	78.67	78.60	2.5	6,141	0.04%
2023/12/08	1	78.00	1	78.40	77.90	0	6,309	0.00%
2023/12/07	7	77.90	11	77.93	77.50	-4	6,546	-0.06%
2023/12/06	16	79.10	19	79.39	79.80	-3	6,603	-0.05%
2023/12/05	33	76.99	15	77.47	76.40	18	6,492	0.28%
2023/12/04	42	77.77	92	78.01	77.50	-50	6,460	-0.77%
2023/12/01	5	72.30	14	72.97	74.40	-9	6,201	-0.15%
2023/11/30	42.5	71.34	1	71.60	70.40	41.5	6,133	0.68%
2023/11/29	1	70.00	0	0.00	70.40	1	6,106	0.02%
2023/11/27	0	0.00	16	68.80	68.70	-16	6,174	-0.26%
2023/11/24	1	69.90	0	0.00	69.30	1	6,227	0.02%
2023/11/22	0	0.00	2	70.00	70.20	-2	6,305	-0.03%
2023/11/21	0	0.00	1	70.00	68.90	-1	6,298	-0.02%
2023/11/17	0	0.00	3	69.47	69.30	-3	6,529	-0.05%
2023/11/16	4	68.90	9	68.98	68.70	-5	6,524	-0.08%
2023/11/15	3	68.50	3	68.50	68.30	0	6,509	0.00%
2023/11/13	8.1	68.70	2.2	69.14	69.10	5.9	6,486	0.09%
2023/11/10	8	67.80	1.1	67.68	67.80	6.9	6,399	0.11%
2023/11/09	0	0.00	2	67.30	67.10	-2	6,408	-0.03%
2023/11/07	0	0.00	1	67.70	67.80	-1	6,406	-0.02%
2023/11/06	0	0.00	1	67.20	67.90	-1	6,390	-0.02%
2023/11/03	2	65.95	2	66.50	66.90	0	6,306	0.00%
2023/11/02	0	0.00	32.3	65.88	66.00	-32.3	6,288	-0.51%
2023/11/01	1	64.80	1	64.70	64.80	0	6,320	0.00%
2023/10/31	2.1	64.86	1	65.10	65.00	1.1	6,313	0.02%
2023/10/30	0.1	64.80	0	0.00	64.60	0.1	6,366	0.00%
2023/10/27	10	64.89	8.2	67.03	64.00	1.8	6,470	0.03%
2023/10/26	1	64.59	2	64.80	64.30	-1	6,517	-0.01%
2023/10/25	10	65.20	10	64.68	64.90	0	6,834	0.00%
2023/10/24	18	64.91	26	64.38	64.60	-8	6,896	-0.12%
2023/10/23	10	65.23	11	64.37	64.20	-1	6,867	-0.01%
2023/10/20	4.3	63.83	27	64.47	65.00	-22.7	6,837	-0.33%
2023/10/19	1	62.30	2	63.05	63.30	-1	6,849	-0.01%
2023/10/18	0.2	62.60	10	62.00	62.70	-9.8	6,961	-0.14%
2023/10/17	0	0.00	6	63.02	62.40	-6	7,098	-0.08%
2023/10/16	6	61.80	1	62.30	62.30	5	7,341	0.07%
2023/10/13	1	62.80	0	0.00	63.10	1	7,398	0.01%
2023/10/12	0	0.00	1	61.90	62.40	-1	7,422	-0.01%
2023/10/11	2	62.30	1	62.00	61.80	1	7,518	0.01%
2023/10/05	2	62.55	2	63.00	62.80	0	7,650	0.00%
2023/10/04	12	61.35	0	0.00	62.00	12	7,686	0.16%
2023/10/03	0	0.00	1	63.30	62.10	-1	7,692	-0.01%
2023/09/27	17	61.45	1	61.60	61.80	16	7,733	0.21%
2023/09/26	12	62.80	0	0.00	62.20	12	7,868	0.15%
2023/09/22	6	62.92	0	0.00	63.40	6	7,983	0.08%
2023/09/21	20	63.45	6	64.32	63.30	14	7,989	0.18%
2023/09/20	36	66.23	54	65.59	65.00	-18	8,003	-0.22%
2023/09/19	0	0.00	2	67.40	67.80	-2	7,885	-0.03%
2023/09/18	31	68.73	0	0.00	67.30	31	7,881	0.39%
2023/09/15	14	68.88	31.2	69.00	68.40	-17.2	7,932	-0.22%
2023/09/14	11	67.94	16	68.63	68.30	-5	8,033	-0.06%
2023/09/13	30	69.36	28	68.51	69.30	2	8,128	0.02%
2023/09/12	21	67.01	18	68.68	68.20	3	8,139	0.04%
2023/09/11	31	66.51	24	66.42	65.60	7	8,096	0.09%
2023/09/08	9	65.62	61	65.83	65.80	-52	8,040	-0.65%
2023/09/07	3	65.53	17	66.04	65.00	-14	8,038	-0.17%
2023/09/06	0	0.00	36	65.15	65.00	-36	7,993	-0.45%
2023/09/05	1	64.50	18	64.21	64.40	-17	7,953	-0.21%
2023/09/04	11	62.47	16	63.07	63.30	-5	7,886	-0.06%
2023/09/01	7	62.77	2	62.65	62.70	5	7,876	0.06%
2023/08/31	7	62.17	36	62.48	62.50	-29	7,809	-0.37%
2023/08/30	12.1	62.13	5	62.06	62.00	7.1	7,806	0.09%
2023/08/29	5	61.42	0	0.00	61.50	5	7,807	0.06%
2023/08/28	27	62.14	3	61.27	61.10	24	7,794	0.31%
2023/08/25	16	61.66	28	61.40	61.50	-12	7,717	-0.16%
2023/08/24	26	62.12	2	61.75	61.40	24	7,713	0.31%
2023/08/23	62	60.43	70	60.48	60.90	-8	7,717	-0.10%
2023/08/22	35	59.00	0	0.00	58.80	35	7,816	0.45%
2023/08/21	0	0.00	26	58.60	58.60	-26	7,815	-0.33%
2023/08/18	0	0.00	5	59.40	58.20	-5	7,805	-0.06%
2023/08/17	2	58.60	1	58.90	59.00	1	7,784	0.01%
2023/08/16	1	57.30	0	0.00	58.00	1	7,780	0.01%
2023/08/15	0	0.00	2	58.45	58.40	-2	7,789	-0.03%
2023/08/14	17	57.45	20	57.40	57.30	-3	7,782	-0.04%
2023/08/11	10	58.92	11	58.90	58.80	-1	7,709	-0.01%
2023/08/10	14	59.54	0	0.00	59.50	14	7,662	0.18%
2023/08/09	0	0.00	2.2	60.78	60.70	-2.2	7,615	-0.03%
2023/08/08	3	60.87	3	60.90	60.80	0	7,593	0.00%
2023/08/07	0	0.00	3	61.33	61.70	-3	7,542	-0.04%
2023/08/04	4	60.53	0	0.00	60.80	4	7,438	0.05%
2023/08/02	42	60.56	30	59.90	60.40	12	7,414	0.16%
2023/08/01	13	60.75	15	60.14	60.70	-2	7,291	-0.03%
2023/07/31	68	63.26	7	63.56	61.70	61	7,170	0.85%
2023/07/28	4	62.75	13	64.05	64.10	-9	6,834	-0.13%
2023/07/27	2	61.10	2	61.35	61.50	0	6,461	0.00%
2023/07/26	1	61.40	2	61.70	61.40	-1	6,392	-0.02%
2023/07/25	0	0.00	2	62.35	62.40	-2	6,388	-0.03%
2023/07/24	2	61.80	1	61.99	61.80	1	6,360	0.02%
2023/07/21	4	62.43	2	63.50	63.30	2	6,277	0.03%
2023/07/20	8	62.84	5	63.68	63.90	3	6,173	0.05%
2023/07/19	24	63.64	24	64.36	63.50	0	6,018	0.00%
2023/07/18	3	62.70	4	62.58	63.00	-1	5,804	-0.02%
2023/07/17	18	62.26	5	62.32	62.30	13	5,787	0.22%
2023/07/14	2	61.90	5	62.00	61.10	-3	5,768	-0.05%
2023/07/13	1.2	62.30	11	62.15	62.00	-9.8	5,679	-0.17%
2023/07/12	0	0.00	6	61.17	60.70	-6	5,566	-0.11%
2023/07/11	0	0.00	4	61.40	61.40	-4	5,602	-0.07%
2023/07/10	4	60.30	0	0.00	60.90	4	5,564	0.07%
2023/07/07	3	60.27	1	60.30	60.40	2	5,564	0.04%
2023/07/06	1	61.10	6	61.40	61.00	-5	5,565	-0.09%
2023/07/05	5	63.40	10	63.50	62.40	-5	5,534	-0.09%
2023/07/04	3	62.73	5	62.80	62.90	-2	5,450	-0.04%
2023/07/03	1	61.60	5	61.54	61.40	-4	5,325	-0.08%
2023/06/30	1	60.40	12	60.40	60.90	-11	5,283	-0.21%
2023/06/29	0	0.00	1	60.80	60.30	-1	5,241	-0.02%
2023/06/28	4	61.55	1	61.80	61.10	3	5,207	0.06%
2023/06/27	2	61.05	11	60.70	60.40	-9	5,197	-0.17%
2023/06/26	4	59.45	0	0.00	59.60	4	5,216	0.08%
2023/06/21	16	60.19	2.5	60.36	60.20	13.5	5,152	0.26%
2023/06/20	22	62.75	8	61.96	61.70	14	5,035	0.28%
2023/06/19	21	64.67	103.3	65.41	65.50	-82.3	4,856	-1.69%	大賣/
2023/06/16	22	64.23	3.1	63.72	64.00	18.9	4,636	0.41%
2023/06/15	18	62.48	38	63.35	63.90	-20	4,478	-0.45%
2023/06/14	12	61.33	12	61.12	61.40	0	4,336	0.00%
2023/06/13	1	60.00	2	60.25	60.50	-1	4,458	-0.02%
2023/06/12	10.4	59.95	1.1	60.61	59.30	9.3	4,532	0.21%
2023/06/09	4.1	60.14	4	59.95	60.20	0.1	4,588	0.00%
2023/06/08	2	59.15	5	59.28	59.40	-3	4,606	-0.07%
2023/06/07	1	59.30	1	58.80	59.10	0	4,715	0.00%
2023/06/05	0	0.00	1	58.80	58.80	-1	4,956	-0.02%
2023/06/02	5	58.20	24.1	58.68	58.50	-19.1	5,141	-0.37%
2023/06/01	0	0.00	20	58.10	58.10	-20	5,147	-0.39%
2023/05/31	0	0.00	120	58.20	58.20	-120	5,204	-2.31%	大賣/鉅額交易
2023/05/30	5	57.80	11	58.13	58.30	-6	5,186	-0.12%
2023/05/29	5	58.00	18	58.33	58.40	-13	5,167	-0.25%
2023/05/26	6	56.98	21	56.91	57.40	-15	5,104	-0.29%
2023/05/25	0	0.00	58	55.03	55.40	-58	4,929	-1.18%
2023/05/24	1	54.20	0	0.00	54.80	1	4,916	0.02%
2023/05/22	60	54.32	2	54.70	54.10	58	4,965	1.17%
2023/05/19	1	54.00	0	0.00	54.50	1	5,006	0.02%
2023/05/18	7	54.16	2	54.15	54.30	5	5,054	0.10%
2023/05/17	1	53.80	2	53.55	53.60	-1	5,132	-0.02%
2023/05/16	2	53.05	0	0.00	53.00	2	5,178	0.04%
2023/05/15	5	52.80	0	0.00	52.90	5	5,208	0.10%
2023/05/12	6	52.98	0	0.00	53.10	6	5,249	0.11%
2023/05/11	5	53.42	0	0.00	53.30	5	5,274	0.09%
2023/05/10	1	53.80	0	0.00	53.70	1	5,350	0.02%
2023/05/09	0	0.00	1	53.90	54.20	-1	5,391	-0.02%
2023/05/08	1	54.40	1	54.60	54.20	0	5,369	0.00%
2023/05/05	4	53.68	20	54.04	53.90	-16	5,402	-0.30%
2023/05/04	3	53.40	17	53.63	53.60	-14	5,485	-0.26%
2023/04/28	0.7	54.00	0	0.00	54.00	0.7	5,670	0.01%
2023/04/27	5	53.60	0	0.00	53.60	5	5,651	0.09%
2023/04/26	12	53.23	1	52.50	53.30	11	5,670	0.19%
2023/04/25	2	53.15	0	0.00	53.00	2	5,641	0.04%
2023/04/24	7	54.10	0	0.00	54.40	7	5,588	0.13%
2023/04/21	17	54.76	6	54.90	54.60	11	5,579	0.20%
2023/04/20	68	55.83	0	0.00	55.80	68	5,528	1.23%
2023/04/19	33	56.52	0	0.00	56.50	33	5,485	0.60%
2023/04/18	2	57.30	0	0.00	57.20	2	5,428	0.04%
2023/04/17	5	57.54	2	57.75	57.60	3	5,417	0.06%
2023/04/14	10.3	57.46	0	0.00	57.40	10.3	5,383	0.19%
2023/04/11	0	0.00	2	58.10	58.30	-2	5,258	-0.04%
2023/04/10	20	57.40	1	57.50	57.40	19	5,226	0.36%
2023/04/07	1	58.00	0	0.00	58.00	1	5,191	0.02%
2023/04/06	20	58.30	3	57.93	58.30	17	5,139	0.33%
2023/03/31	0	0.00	11	57.88	57.50	-11	5,082	-0.22%
2023/03/30	1	56.40	67	57.19	57.40	-66	5,037	-1.31%
2023/03/29	31	55.68	0	0.00	56.00	31	5,003	0.62%
2023/03/28	6	55.85	5	56.02	56.10	1	4,986	0.02%
2023/03/27	1	56.80	0	0.00	56.70	1	4,901	0.02%
2023/03/24	41	58.20	0	0.00	58.00	41	4,809	0.85%
2023/03/23	0	0.00	3	58.40	58.40	-3	4,764	-0.06%
2023/03/22	10	58.00	0	0.00	57.70	10	4,696	0.21%
2023/03/21	22	57.45	2	57.80	58.00	20	4,642	0.43%
2023/03/17	6	57.92	0	0.00	57.70	6	4,536	0.13%
2023/03/16	27	58.16	28.1	57.49	57.20	-1.1	4,434	-0.02%
2023/03/15	2	59.05	14	58.55	58.50	-12	4,213	-0.28%
2023/03/14	1	58.20	1	57.70	57.30	0	4,080	0.00%
2023/03/13	1	57.30	15	56.98	57.40	-14	3,957	-0.35%
2023/03/10	31	56.65	0	0.00	56.50	31	3,845	0.81%
2023/03/09	4	59.55	15	59.23	59.40	-11	3,717	-0.30%
2023/03/08	2	59.55	44	59.22	59.60	-42	3,611	-1.16%
2023/03/07	12	58.80	65	57.64	58.90	-53	3,442	-1.54%
2023/03/06	0	0.00	4	56.80	56.90	-4	3,315	-0.12%
2023/03/03	61	55.63	0	0.00	56.40	61	3,276	1.86%
2023/03/01	32	54.98	1	55.10	55.10	31	3,282	0.94%
2023/02/24	0	0.00	1	56.70	56.10	-1	3,275	-0.03%
2023/02/23	21	55.71	1	55.10	56.10	20	3,201	0.62%
2023/02/22	11	54.37	0	0.00	54.80	11	3,171	0.35%
2023/02/21	2	54.45	0	0.00	54.40	2	3,187	0.06%
2023/02/20	13	54.84	0	0.00	54.80	13	3,236	0.40%
2023/02/17	0	0.00	7	54.77	55.00	-7	3,274	-0.21%
2023/02/16	7	54.21	14	54.29	54.30	-7	3,295	-0.21%
2023/02/15	1	54.10	2	55.20	54.30	-1	3,415	-0.03%
2023/02/13	2	55.70	0	0.00	55.90	2	3,474	0.06%
2023/02/10	0	0.00	1	55.60	55.30	-1	3,588	-0.03%
2023/02/09	0	0.00	2	56.00	56.00	-2	3,616	-0.06%
2023/02/08	20	56.19	12.8	55.85	56.10	7.2	3,639	0.20%
2023/02/07	1	55.60	4	56.20	56.40	-3	3,581	-0.08%
2023/02/06	0	0.00	2	55.30	55.50	-2	3,626	-0.06%
2023/02/03	3	55.17	4	55.13	55.10	-1	3,748	-0.03%
2023/02/02	5.1	54.80	11.1	54.99	54.70	-6	3,735	-0.16%
2023/02/01	10.8	53.40	23	53.32	53.90	-12.2	3,795	-0.32%
2023/01/31	3	52.60	0	0.00	52.70	3	3,740	0.08%
2023/01/30	0	0.00	13	52.85	53.00	-13	3,744	-0.35%
2023/01/11	0	0.00	2	50.60	50.50	-2	3,854	-0.05%
2023/01/10	0	0.00	1	50.70	50.80	-1	3,918	-0.03%
2023/01/09	12	50.80	8	51.35	50.90	4	3,945	0.10%
2023/01/03	0	0.00	2	49.20	49.60	-2	4,062	-0.05%
2022/12/21	1	48.80	0	0.00	49.90	1	4,223	0.02%
2022/12/20	2	48.43	0	0.00	48.20	2	4,195	0.05%
2022/12/07	10	50.20	0	0.00	50.10	10	4,324	0.23%
2022/12/06	0	0.00	11	51.30	50.60	-11	4,321	-0.25%
2022/12/05	0	0.00	10	51.92	52.10	-10	4,321	-0.23%
2022/12/02	0	0.00	12	50.98	51.00	-12	4,380	-0.27%
2022/12/01	4	50.60	3	50.40	50.30	1	4,376	0.02%
2022/11/30	0	0.00	1	50.10	49.80	-1	4,355	-0.02%
2022/11/29	2	48.90	2	50.00	49.55	0	4,402	0.00%
2022/11/28	0	0.00	5.5	50.98	49.65	-5.5	4,372	-0.13%
2022/11/25	0	0.00	9	50.10	50.10	-9	4,293	-0.21%
2022/11/22	0	0.00	1	50.10	50.10	-1	4,174	-0.02%
2022/11/18	0	0.00	10	50.60	50.10	-10	4,186	-0.24%
2022/11/17	0	0.00	3	50.27	50.30	-3	4,147	-0.07%
2022/11/16	5	49.52	46	49.73	50.00	-41	4,132	-0.99%
2022/11/15	1	48.95	8	48.95	48.90	-7	4,093	-0.17%
2022/11/14	1	48.80	13	48.98	48.70	-12	4,045	-0.30%
2022/11/11	10	48.24	69	47.94	48.35	-59	3,975	-1.48%
2022/11/10	0	0.00	14	46.66	46.75	-14	3,816	-0.37%
2022/11/09	0	0.00	3	46.20	46.15	-3	3,794	-0.08%
2022/11/08	0	0.00	30	45.49	45.30	-30	3,716	-0.81%
2022/11/07	0	0.00	26	44.93	44.85	-26	3,619	-0.72%
2022/11/04	0	0.00	10	44.25	44.65	-10	3,607	-0.28%
2022/11/03	3	43.63	27	43.80	44.00	-24	3,581	-0.67%
2022/11/02	0.5	43.90	0	0.00	43.85	0.5	3,611	0.01%
2022/11/01	4	43.90	24	43.43	43.95	-20	3,661	-0.55%
2022/10/31	5	41.85	0	0.00	41.85	5	3,563	0.14%
2022/10/28	10	42.75	2	42.83	41.65	8	3,615	0.22%
2022/10/25	1	40.15	0	0.00	39.75	1	3,551	0.03%
2022/10/24	2	39.65	0	0.00	39.70	2	3,576	0.06%
2022/10/21	2	38.80	1	38.80	38.70	1	3,586	0.03%
2022/10/20	16.1	38.44	0	0.00	38.85	16.1	3,572	0.45%
2022/10/13	11.1	39.24	0	0.00	38.50	11.1	3,635	0.31%
2022/10/12	6	40.16	0	0.00	40.15	6	3,611	0.17%
2022/10/11	11	41.90	0	0.00	41.00	11	3,652	0.30%
2022/10/07	0	0.00	2	44.40	44.25	-2	3,672	-0.05%
2022/10/06	9	43.95	9	44.10	44.15	0	3,702	0.00%
2022/10/05	10.5	44.02	1	44.70	43.60	9.5	3,719	0.26%
2022/10/04	0.1	43.45	0	0.00	43.40	0.1	3,743	0.00%
2022/10/03	0	0.00	1	41.50	42.50	-1	3,799	-0.03%
2022/09/29	3	40.35	9	40.87	40.90	-6	3,860	-0.16%
2022/09/28	3	39.73	0	0.00	39.40	3	3,851	0.08%
2022/09/27	0	0.00	1	41.35	41.40	-1	3,850	-0.03%
2022/09/26	3	40.93	2	41.00	40.65	1	3,860	0.03%
2022/09/22	1	42.70	0	0.00	43.80	1	3,907	0.03%
2022/09/20	16	44.13	0	0.00	44.05	16	3,940	0.41%
2022/09/19	13	44.37	1	44.85	44.00	12	3,970	0.30%
2022/09/16	10	45.00	0	0.00	45.00	10	3,966	0.25%
2022/09/15	20	46.55	2	47.00	46.10	18	4,002	0.45%
2022/09/14	0	0.00	12	46.11	46.80	-12	4,046	-0.30%
2022/09/13	0	0.00	1	46.60	46.70	-1	4,061	-0.02%
2022/09/08	5.4	45.58	6	46.00	46.00	-0.6	4,072	-0.02%
2022/09/07	1	42.55	0	0.00	42.65	1	4,050	0.02%
2022/09/06	4	43.54	2.1	43.32	43.25	1.9	4,107	0.05%
2022/09/02	5	45.37	0	0.00	45.60	5	4,154	0.12%
2022/08/30	0	0.00	1	44.95	44.95	-1	4,227	-0.02%
2022/08/26	2	46.40	0	0.00	45.55	2	4,283	0.05%
2022/08/25	0	0.00	3	45.60	46.10	-3	4,437	-0.07%
2022/08/22	1	45.00	2	44.83	44.80	-1	4,663	-0.02%
2022/08/17	5	46.05	0	0.00	45.85	5	4,553	0.11%
2022/08/16	11	45.30	0	0.00	45.60	11	4,514	0.24%
2022/08/15	0	0.00	3	44.77	44.95	-3	4,458	-0.07%
2022/08/12	1	44.30	12	44.08	44.10	-11	4,395	-0.25%
2022/08/11	3	43.60	0	0.00	43.50	3	4,350	0.07%
2022/08/10	1	43.10	3	43.20	43.00	-2	4,290	-0.05%
2022/08/09	10	43.00	1	43.30	43.50	9	4,269	0.21%
2022/08/08	7	43.65	22	42.92	43.50	-15	4,212	-0.36%
2022/08/05	0	0.00	1	41.55	41.50	-1	4,074	-0.02%
2022/08/04	11	40.95	10	41.25	41.00	1	4,032	0.02%
2022/08/03	10.1	40.95	0	0.00	40.80	10.1	3,925	0.26%
2022/08/02	26	40.35	29	40.31	40.00	-3	3,873	-0.08%
2022/08/01	8	41.63	1	41.40	41.20	7	3,837	0.18%
2022/07/29	0	0.00	4	40.86	41.15	-4	3,775	-0.11%
2022/07/27	5	38.40	5	39.25	39.40	0	3,638	0.00%
2022/07/26	16	38.54	0.4	39.00	38.30	15.6	3,615	0.43%
2022/07/22	2	40.90	1	40.80	40.15	1	3,526	0.03%
2022/07/21	0	0.00	7	39.83	40.45	-7	3,515	-0.20%
2022/07/20	12	39.77	7	40.25	39.60	5	3,490	0.14%
2022/07/19	0	38.35	0	0.00	38.60	0	3,402	0.00%
2022/07/18	0	0.00	1	38.05	38.70	-1	3,375	-0.03%
2022/07/15	5	36.24	9	37.04	37.55	-4	3,286	-0.12%
2022/07/14	2	35.05	4	35.35	36.25	-2	3,222	-0.06%
2022/07/13	0.1	36.00	2	35.78	35.75	-1.9	3,171	-0.06%
2022/07/12	1.2	35.12	6	34.97	34.85	-4.8	3,135	-0.15%
2022/07/11	12	37.10	15	36.95	36.60	-3	3,088	-0.10%
2022/07/08	13	36.61	8	36.96	37.25	5	3,019	0.17%
2022/07/07	31	33.70	1	34.10	34.50	30	2,966	1.01%
2022/07/06	3.1	34.60	1	34.05	34.05	2.1	2,969	0.07%
2022/07/05	1	34.35	3	35.10	35.10	-2	2,965	-0.07%
2022/07/04	28	34.60	0	0.00	34.55	28	2,940	0.95%
2022/07/01	6	35.13	0	0.00	34.55	6	2,934	0.20%
2022/06/30	12.3	35.91	0	0.00	35.90	12.3	2,892	0.42%
2022/06/29	6	37.18	0	0.00	37.20	6	2,842	0.21%
2022/06/28	1	37.70	0	0.00	37.95	1	2,805	0.04%
2022/06/27	1	38.80	0	0.00	39.00	1	2,781	0.04%
2022/06/23	1	38.50	0	0.00	38.55	1	2,726	0.04%
2022/06/22	24	39.94	0	0.00	39.00	24	2,673	0.90%
2022/06/21	1	40.70	0.1	42.00	41.00	0.9	2,602	0.03%
2022/06/20	3	41.57	0	0.00	40.35	3	2,576	0.12%
2022/06/17	8	43.28	0.2	43.35	43.10	7.8	2,524	0.31%
2022/06/16	5	45.80	0	0.00	44.70	5	2,470	0.20%
2022/06/14	1	49.85	2	50.60	50.60	-1	2,348	-0.04%
2022/06/09	5	50.86	5	50.70	50.50	0	2,219	0.00%
2022/06/02	27	50.20	22	50.43	50.40	5	2,125	0.24%
2022/06/01	17	49.59	30	49.35	49.60	-13	1,963	-0.66%
2022/05/31	1	47.80	1	48.05	48.25	0	1,806	0.00%
2022/05/30	0	0.00	3	46.60	47.40	-3	1,732	-0.17%
2022/05/24	1	44.70	0	0.00	44.40	1	1,800	0.06%
2022/05/17	0	0.00	2	45.60	45.60	-2	1,908	-0.10%
2022/04/29	0	0.00	1	45.35	43.50	-1	2,291	-0.04%
2022/04/28	4	43.90	0	0.00	43.50	4	2,326	0.17%
2022/04/27	1	42.00	0	0.00	42.85	1	2,343	0.04%
2022/04/26	1	44.05	0	0.00	44.00	1	2,325	0.04%
2022/04/25	3	44.87	0	0.00	44.80	3	2,317	0.13%
2022/04/22	0.1	47.00	0	0.00	46.85	0.1	2,322	0.00%
2022/04/21	0	0.00	1	47.50	47.10	-1	2,349	-0.04%
2022/04/19	0	0.00	2	46.18	46.25	-2	2,434	-0.08%
2022/04/15	14	46.25	0	0.00	46.10	14	2,537	0.55%
2022/04/13	5	46.15	2	46.15	46.55	3	2,640	0.11%
2022/04/12	6	46.71	10	45.90	46.10	-4	2,646	-0.15%
2022/04/11	1	48.00	17	48.45	47.60	-16	2,621	-0.61%
2022/04/07	4	48.80	0	0.00	48.20	4	2,655	0.15%
2022/03/30	0	0.00	2	50.10	50.10	-2	2,714	-0.07%
2022/03/28	4	49.61	0	0.00	49.65	4	2,751	0.15%
2022/03/24	3	50.63	0	0.00	50.90	3	2,738	0.11%
2022/03/17	0	0.00	2	50.25	50.30	-2	2,898	-0.07%
2022/03/16	1	48.50	2	48.70	48.40	-1	2,882	-0.03%
2022/03/15	2	49.25	1	49.40	48.75	1	2,870	0.03%
2022/03/14	0	0.00	1	50.20	50.20	-1	2,924	-0.03%
2022/03/11	4	50.05	0	0.00	49.95	4	2,991	0.13%
2022/03/10	5	50.30	2	50.35	50.50	3	3,021	0.10%
2022/03/09	2	48.80	0	0.00	48.80	2	3,080	0.06%
2022/03/08	7.1	48.54	2	49.15	48.30	5.1	3,136	0.16%
2022/03/07	5	49.92	5	50.30	50.00	0	3,153	0.00%
2022/03/04	3	51.97	3	51.70	51.70	0	3,246	0.00%
2022/03/03	0	0.00	3	52.03	52.00	-3	3,297	-0.09%
2022/03/02	4	51.05	0	0.00	51.30	4	3,400	0.12%
2022/03/01	2	51.30	0	0.00	51.30	2	3,507	0.06%
2022/02/25	1	49.85	0	0.00	50.60	1	3,573	0.03%
2022/02/24	2	49.70	4	49.60	49.20	-2	3,643	-0.05%
2022/02/23	1	50.20	5	50.22	50.50	-4	3,777	-0.11%
2022/02/22	6	50.47	2	50.20	50.00	4	3,815	0.10%
2022/02/21	1	51.00	1	51.40	51.50	0	3,828	0.00%
2022/02/18	9	51.33	0	0.00	51.50	9	3,877	0.23%
2022/02/17	0	51.90	0	0.00	51.70	0	3,931	0.00%
2022/02/15	4	51.50	1	51.20	51.20	3	4,080	0.07%
2022/02/14	13.1	51.57	0	0.00	51.60	13.1	4,139	0.32%
2022/02/11	2	53.10	1	53.50	53.00	1	4,157	0.02%
2022/02/10	8	54.09	4	53.95	53.70	4	4,226	0.09%
2022/02/09	5	53.52	10	54.30	54.40	-5	4,347	-0.12%
2022/02/07	13	51.85	1	51.90	51.90	12	4,489	0.27%
2022/01/26	1	51.80	0	0.00	52.20	1	4,650	0.02%
2022/01/25	1	52.60	0	0.00	52.10	1	4,793	0.02%
2022/01/24	1	51.40	1	52.80	53.00	0	4,966	0.00%
2022/01/21	1	53.40	1	53.50	53.00	0	5,218	0.00%
2022/01/20	0	53.50	0	0.00	53.30	0	5,229	0.00%
2022/01/18	0	0.00	0	52.80	52.70	0	5,333	0.00%
2022/01/14	1	51.60	0	0.00	51.90	1	5,469	0.02%
2022/01/13	5	51.70	0	0.00	51.70	5	5,598	0.09%
2022/01/12	5	51.94	1	52.00	52.00	4	5,617	0.07%
2022/01/11	8	52.51	2	54.15	52.20	6	5,670	0.11%
2022/01/10	11	52.84	1	52.70	53.30	10	5,736	0.17%
2022/01/07	8	52.85	0	0.00	52.70	8	5,829	0.14%
2022/01/06	5	53.50	1	54.10	54.10	4	5,840	0.07%
2022/01/05	5	54.10	21	54.40	54.60	-16	5,891	-0.27%
2022/01/03	1	55.20	0	0.00	54.70	1	6,104	0.02%
2021/12/30	2.4	55.69	0	0.00	55.50	2.4	6,197	0.04%
2021/12/29	0	0.00	8	55.54	55.70	-8	6,262	-0.13%
2021/12/28	0	0.00	2	55.60	55.20	-2	6,429	-0.03%
2021/12/27	1	55.20	0.1	55.30	55.30	1	6,487	0.01%
2021/12/24	0	0.00	1	55.20	55.30	-1	6,582	-0.02%
2021/12/23	9	55.14	2	54.90	54.80	7	6,681	0.10%
2021/12/20	1	54.20	0	0.00	54.10	1	6,999	0.01%
2021/12/16	0	0.00	1	55.30	55.20	-1	7,242	-0.01%
2021/12/15	2	54.05	1	54.00	54.30	1	7,325	0.01%
2021/12/14	17	53.86	1	53.50	53.50	16	7,377	0.22%
2021/12/13	2	55.30	3	55.23	55.10	-1	7,484	-0.01%
2021/12/09	1	56.30	1	56.00	55.70	0	7,878	0.00%
2021/12/08	1	55.60	1	56.60	56.30	0	7,967	0.00%
2021/12/07	2	56.60	3	56.13	55.60	-1	8,109	-0.01%
2021/12/06	2	57.20	1	57.10	57.00	1	8,377	0.01%
2021/12/03	2	57.25	7	57.56	57.60	-5	8,616	-0.06%
2021/12/02	5	56.70	8	56.89	56.90	-3	8,791	-0.03%
2021/12/01	0	0.00	5	56.30	56.70	-5	9,061	-0.06%
2021/11/30	19	54.42	19	55.11	55.50	0	9,265	0.00%
2021/11/29	17	52.75	22	52.62	54.40	-5	9,701	-0.05%
2021/11/26	32	53.64	0	0.00	53.00	32	10,180	0.31%
2021/11/25	11	55.11	2	55.00	54.90	9	10,603	0.08%
2021/11/24	0	0.00	2	56.10	56.00	-2	12,244	-0.02%
2021/11/23	7	56.21	0	0.00	56.00	7	13,642	0.05%
2021/11/22	7	55.94	7	56.96	57.60	0	13,796	0.00%
2021/11/19	8	56.86	1	56.60	56.60	7	13,942	0.05%
2021/11/18	1.1	57.40	2	58.55	57.30	-1	14,141	-0.01%
2021/11/17	0	0.00	3	57.77	57.70	-3	14,253	-0.02%
2021/11/16	5	56.90	0	0.00	57.40	5	14,345	0.03%
2021/11/15	5	57.96	4	58.23	58.30	1	14,469	0.01%
2021/11/12	21	57.34	4	57.13	57.20	17	14,623	0.12%
2021/11/11	5	58.48	0	0.00	58.60	5	14,677	0.03%
2021/11/10	3	58.73	3.1	59.15	59.40	-0.1	14,744	0.00%
2021/11/09	3	58.57	10	58.70	58.50	-7	14,990	-0.05%
2021/11/08	23	59.65	17	59.76	58.90	6	15,168	0.04%
2021/11/05	12.1	60.69	9	60.76	61.30	3.1	15,129	0.02%
2021/11/04	4	60.00	5	59.58	59.50	-1	15,237	-0.01%
2021/11/03	12	58.49	3	58.07	58.20	9	15,291	0.06%
2021/11/02	15	60.09	13	60.24	59.80	2	15,548	0.01%
2021/11/01	10	60.06	10	60.76	61.50	0	15,592	0.00%
2021/10/29	11	59.80	13	59.93	59.40	-2	15,652	-0.01%
2021/10/28	1	57.30	5	58.06	57.70	-4	15,872	-0.03%
2021/10/27	3	56.63	2	57.50	57.50	1	16,604	0.01%
2021/10/26	5	57.12	3	57.40	56.80	2	16,845	0.01%
2021/10/25	6	57.82	2	58.00	58.10	4	16,942	0.02%
2021/10/22	6	57.75	7	58.06	57.70	-1	17,212	-0.01%
2021/10/21	5	56.74	22	58.73	56.60	-17	17,370	-0.10%
2021/10/20	3	57.90	32	57.83	58.00	-29	17,637	-0.16%
2021/10/19	1	57.70	3	57.57	57.50	-2	17,857	-0.01%
2021/10/18	0	0.00	3	55.23	55.40	-3	18,163	-0.02%
2021/10/15	0	0.00	3	56.30	56.70	-3	18,840	-0.02%
2021/10/14	2	54.10	3.1	54.06	54.00	-1.1	19,648	-0.01%
2021/10/13	3	52.90	1	53.60	53.50	2	20,004	0.01%
2021/10/12	27.1	53.02	10	52.54	52.90	17.1	20,096	0.09%
2021/10/08	1	55.50	0	0.00	55.90	1	20,389	0.00%
2021/10/07	5	56.40	2	56.40	56.30	3	21,687	0.01%
2021/10/06	2	54.60	1	54.50	54.10	1	22,623	0.00%
2021/10/04	11	54.78	11	54.96	54.70	0	22,591	0.00%
2021/10/01	32	56.09	0	0.00	55.70	32	22,740	0.14%
2021/09/30	6	57.20	6	57.98	58.50	0	22,859	0.00%
2021/09/29	5	58.00	4	58.10	57.20	1	22,762	0.00%
2021/09/28	2	60.15	1	61.00	60.60	1	22,649	0.00%
2021/09/27	20	61.22	4	60.90	60.50	16	22,617	0.07%
2021/09/24	7	62.82	2.3	63.07	62.90	4.7	22,495	0.02%
2021/09/23	1	60.30	0	0.00	60.00	1	22,317	0.00%
2021/09/22	4	60.05	5	60.20	59.60	-1	22,350	0.00%
2021/09/17	13	61.95	4	62.08	62.40	9	22,326	0.04%
2021/09/16	8	62.79	1	63.50	61.80	7	22,421	0.03%
2021/09/15	4	63.35	3	64.13	64.30	1	22,291	0.00%
2021/09/14	6	63.01	7.6	64.59	64.60	-1.5	22,151	-0.01%
2021/09/13	5	64.14	2	65.20	64.00	3	21,953	0.01%
2021/09/10	9	65.44	3	65.27	65.60	6	21,916	0.03%
2021/09/09	2	64.20	9.1	66.25	66.40	-7.1	21,738	-0.03%
2021/09/08	4.1	64.06	5	64.00	63.00	-0.9	21,414	0.00%
2021/09/07	15.1	64.85	44	65.57	65.80	-28.9	21,179	-0.14%
2021/09/06	40.1	67.81	7	66.43	66.40	33.1	20,977	0.16%
2021/09/03	12	67.53	11	67.58	67.30	1	20,743	0.00%
2021/09/02	29.1	66.92	14	67.46	65.80	15.1	20,805	0.07%
2021/09/01	26.1	70.01	19	69.41	69.00	7.1	20,307	0.03%
2021/08/31	18.2	69.92	17	70.31	71.80	1.2	19,856	0.01%
2021/08/30	48	69.38	28	69.83	70.20	20	19,361	0.10%
2021/08/27	43.1	67.07	80.4	68.43	69.10	-37.4	17,627	-0.21%
2021/08/26	1.1	62.68	0	0.00	62.90	1.1	16,152	0.01%
2021/08/25	7	62.29	1	61.60	62.00	6	15,912	0.04%
2021/08/24	1	61.80	7.5	61.58	62.40	-6.5	15,598	-0.04%
2021/08/23	23	60.27	16.4	59.95	60.10	6.6	15,377	0.04%
2021/08/20	0	0.00	2	58.30	58.20	-2	15,262	-0.01%
2021/08/19	8	57.59	0	0.00	57.20	8	15,117	0.05%
2021/08/18	1	58.00	5	57.28	59.40	-4	14,921	-0.03%
2021/08/17	3	54.33	0	0.00	54.30	3	14,733	0.02%
2021/08/16	0	0.00	0	57.10	56.50	0	14,598	0.00%
2021/08/13	12	57.66	13	57.28	56.80	-1	14,477	-0.01%
2021/08/12	18	60.21	19	60.66	60.80	-1	14,211	-0.01%
2021/08/11	8	59.65	0	0.00	58.80	8	13,972	0.06%
2021/08/10	12	59.20	3	59.43	61.00	9	13,860	0.06%
2021/08/09	0	0.00	6	60.60	60.40	-6	13,700	-0.04%
2021/08/06	25	63.87	16	62.98	61.70	9	13,599	0.07%
2021/08/05	1	63.10	4	62.65	63.10	-3	13,217	-0.02%
2021/08/04	4	63.23	2	63.55	62.70	2	13,128	0.02%
2021/08/03	19.1	63.77	13	63.10	63.00	6.1	12,951	0.05%
2021/08/02	9	62.61	17	62.49	63.00	-8	12,488	-0.06%
2021/07/30	6	59.20	20	58.79	59.20	-14	11,748	-0.12%
2021/07/29	9	56.66	11	56.47	57.70	-2	11,553	-0.02%
2021/07/28	6	53.20	10	54.31	55.70	-4	11,426	-0.04%
2021/07/27	3	57.50	5	57.90	57.50	-2	11,225	-0.02%
2021/07/26	11	59.55	21	59.32	59.90	-10	11,074	-0.09%
2021/07/23	2	57.15	1	57.80	57.20	1	10,768	0.01%
2021/07/22	9	60.06	21.3	59.44	59.50	-12.3	10,663	-0.12%
2021/07/21	50.1	59.50	55	57.62	58.50	-5	10,434	-0.05%
2021/07/20	35.2	56.78	49	56.91	58.30	-13.8	9,936	-0.14%
2021/07/19	26	54.93	9	55.50	54.40	17	9,056	0.19%
2021/07/16	14	52.64	18	52.46	53.30	-4	8,738	-0.05%
2021/07/15	11	52.45	11	52.65	52.40	0	8,594	0.00%
2021/07/14	38	55.03	21	55.24	55.90	17	8,222	0.21%
2021/07/13	21	49.72	64.1	52.44	52.10	-43.1	6,875	-0.63%
2021/07/12	5	47.71	4	48.16	48.15	1	5,872	0.02%
2021/07/09	0	0.00	4	46.40	46.90	-4	5,727	-0.07%
2021/07/08	8.1	47.49	10.8	47.45	46.85	-2.7	5,860	-0.05%
2021/07/07	17	46.73	55	47.05	47.00	-38	5,729	-0.66%
2021/07/05	0	0.00	10	45.42	45.95	-10	5,715	-0.17%
2021/07/02	12	45.48	6	45.40	45.20	6	5,800	0.10%
2021/07/01	0	0.00	3	44.85	44.40	-3	5,925	-0.05%
2021/06/30	0	0.00	13	44.42	45.20	-13	5,954	-0.22%
2021/06/28	10	45.68	9	45.41	46.00	1	5,891	0.02%
2021/06/25	4	45.70	2	45.83	45.80	2	5,910	0.03%
2021/06/23	2	44.40	9	44.38	44.50	-7	5,913	-0.12%
2021/06/22	3	43.95	0	0.00	43.90	3	5,920	0.05%
2021/06/21	4	44.55	2	44.60	44.15	2	5,940	0.03%
2021/06/18	5	44.20	0	0.00	44.50	5	5,988	0.08%
2021/06/17	2	44.10	0	0.00	44.10	2	6,047	0.03%
2021/06/16	0	0.00	2	43.45	43.50	-2	6,072	-0.03%
2021/06/15	0	0.00	6	44.02	43.85	-6	6,117	-0.10%
2021/06/11	3	44.23	0	0.00	44.20	3	6,144	0.05%
2021/06/10	17	45.21	32	46.29	44.50	-15	6,097	-0.25%
2021/06/09	1	44.20	1	44.10	44.20	0	5,872	0.00%
2021/06/08	40	44.03	10	44.10	44.10	30	5,903	0.51%
2021/06/07	1	42.45	13	42.97	43.00	-12	5,914	-0.20%
2021/06/04	0	0.00	3	42.20	41.95	-3	5,935	-0.05%
2021/06/02	0	0.00	5	42.90	42.55	-5	6,102	-0.08%
2021/05/31	2	42.45	0	0.00	42.50	2	6,250	0.03%
2021/05/28	0	0.00	1	41.70	42.55	-1	6,332	-0.02%
2021/05/27	0	0.00	1	40.65	40.95	-1	6,428	-0.02%
2021/05/26	5	40.66	0	0.00	40.60	5	6,573	0.08%
2021/05/25	0	0.00	1	40.35	40.30	-1	6,682	-0.01%
2021/05/24	3	39.08	4	39.35	39.60	-1	6,805	-0.01%
2021/05/20	0	0.00	190	39.65	39.40	-190	7,100	-2.68%	大賣/鉅額交易
2021/05/19	3	39.10	4	39.28	39.20	-1	7,278	-0.01%
2021/05/14	3	38.57	6	38.33	38.55	-3	8,395	-0.04%
2021/05/13	10	38.12	0	0.00	38.35	10	9,064	0.11%
2021/05/12	2	39.20	4.1	38.15	38.40	-2.1	9,528	-0.02%
2021/05/11	7	41.29	1	41.45	40.55	6	9,544	0.06%
2021/05/10	0	0.00	1	43.00	43.00	-1	9,531	-0.01%
2021/05/07	1	41.40	1	41.95	42.55	0	9,559	0.00%
2021/05/06	13	41.90	0	0.00	40.90	13	9,609	0.14%
2021/05/05	13	42.47	0	0.00	42.00	13	9,654	0.13%
2021/05/04	5	43.24	3	42.30	42.95	2	9,828	0.02%
2021/05/03	8	45.24	7	45.51	44.70	1	9,932	0.01%
2021/04/29	3	47.33	3.3	47.61	47.20	-0.3	9,931	0.00%
2021/04/28	3	47.95	8	48.10	48.00	-5	10,555	-0.05%
2021/04/27	0	0.00	5	47.14	47.25	-5	10,606	-0.05%
2021/04/26	53.3	47.79	18	47.43	47.90	35.3	10,663	0.33%
2021/04/22	0	0.00	1	45.40	44.70	-1	10,474	-0.01%
2021/04/21	28	46.17	11.1	46.23	46.10	16.9	10,437	0.16%
2021/04/20	0	0.00	2.3	45.81	46.05	-2.3	10,472	-0.02%
2021/04/19	0	0.00	11	45.35	45.35	-11	10,944	-0.10%
2021/04/16	3	45.18	4	45.03	45.05	-1	11,042	-0.01%
2021/04/15	2	44.55	0.6	44.30	44.50	1.4	11,014	0.01%
2021/04/14	4	43.53	0	0.00	44.05	4	11,015	0.04%
2021/04/13	46	45.78	2	45.53	45.15	44	10,919	0.40%
2021/04/12	0	0.00	1	46.40	46.10	-1	10,932	-0.01%
2021/04/09	35	46.30	5	46.47	46.70	30	10,850	0.28%
2021/04/08	2	46.70	16	46.69	46.75	-14	10,773	-0.13%
2021/04/07	22	46.29	24	46.64	46.70	-2	10,641	-0.02%
2021/04/06	1	45.75	3	45.70	45.70	-2	10,496	-0.02%
2021/04/01	1	44.80	0	0.00	44.90	1	10,468	0.01%
2021/03/31	5	45.06	0	0.00	45.00	5	10,460	0.05%
2021/03/29	2	45.95	1	46.40	45.85	1	10,330	0.01%
2021/03/26	31	45.80	3	45.88	45.90	28	10,305	0.27%
2021/03/25	0	0.00	3	45.08	45.20	-3	10,148	-0.03%
2021/03/24	1	44.80	2	44.60	44.60	-1	10,119	-0.01%
2021/03/23	2	45.68	6	45.96	45.20	-4	10,091	-0.04%
2021/03/22	5	44.72	9.1	44.80	45.10	-4.1	9,994	-0.04%
2021/03/19	2.6	44.08	0	0.00	44.05	2.6	9,966	0.03%
2021/03/18	1	44.30	1	44.65	44.35	0	9,987	0.00%
2021/03/17	1	43.90	6	43.90	44.00	-5	10,005	-0.05%
2021/03/15	3	44.35	1	44.85	43.85	2	10,186	0.02%
2021/03/12	1	44.50	22	44.55	44.25	-21	10,161	-0.21%
2021/03/11	2	43.93	1	43.50	44.15	1	10,189	0.01%
2021/03/10	6	42.97	3	42.98	42.80	3	10,170	0.03%
2021/03/09	11	42.13	0	0.00	42.45	11	10,149	0.11%
2021/03/08	9	43.57	5	43.89	43.30	4	10,122	0.04%
2021/03/05	15	44.13	0	0.00	43.90	15	10,168	0.15%
2021/03/04	5	44.18	4	43.99	43.60	1	10,221	0.01%
2021/03/03	8	44.78	19	44.74	44.80	-11	10,155	-0.11%
2021/03/02	10	46.19	2	46.03	45.50	8	10,088	0.08%
2021/02/26	47	45.87	2	45.98	45.90	45	10,030	0.45%
2021/02/25	1	45.85	0	0.00	45.35	1	10,222	0.01%
2021/02/24	17	46.22	2	46.75	45.60	15	10,283	0.15%
2021/02/23	7	46.94	5.7	46.19	46.15	1.3	10,120	0.01%
2021/02/22	7	46.18	0	0.00	46.80	7	9,978	0.07%
2021/02/19	2	46.03	5	46.00	46.15	-3	9,808	-0.03%
2021/02/18	11	48.25	2	47.35	47.50	9	9,634	0.09%
2021/02/17	7	48.71	4	48.80	49.00	3	9,409	0.03%
2021/02/05	18	47.93	14	47.60	47.55	4	8,932	0.04%
2021/02/04	16	47.05	16	47.15	47.80	0	8,421	0.00%
2021/02/03	1	45.30	37	46.11	45.70	-36	7,728	-0.47%
2021/02/02	2	43.00	2	43.55	43.60	0	7,246	0.00%
2021/02/01	24	41.57	1	41.65	41.60	23	7,180	0.32%
2021/01/29	2	42.58	2	42.58	41.65	0	7,136	0.00%
2021/01/28	1	43.15	0	0.00	42.80	1	7,095	0.01%
2021/01/27	1	44.60	5	44.05	44.25	-4	7,018	-0.06%
2021/01/26	7	44.01	1	44.60	43.80	6	6,880	0.09%
2021/01/25	2	43.58	9	43.29	43.80	-7	6,672	-0.10%
2021/01/22	1	40.80	5	41.98	42.20	-4	6,492	-0.06%
2021/01/21	39	44.29	46	43.55	41.60	-7	6,384	-0.11%
2021/01/20	1	41.55	54	41.98	42.00	-53	5,695	-0.93%
2021/01/19	1	41.05	12	41.09	40.95	-11	5,494	-0.20%
2021/01/15	0	0.00	5	41.05	39.90	-5	5,287	-0.09%
2021/01/14	5	40.75	2	40.85	40.75	3	5,203	0.06%
2021/01/13	2	40.70	2	40.63	40.40	0	5,162	0.00%
2021/01/12	27	42.07	93	41.05	40.35	-66	5,046	-1.31%
2021/01/11	0	0.00	11.6	40.13	40.35	-11.6	4,488	-0.26%
2021/01/06	1	38.35	1	38.80	38.95	0	4,378	0.00%
2021/01/05	20	39.80	15	39.77	39.75	5	4,303	0.12%
2020/12/31	30	38.50	0	0.00	38.65	30	4,173	0.72%
2020/12/29	2	38.10	4	38.11	38.05	-2	4,152	-0.05%
2020/12/28	2	38.70	7	38.48	38.55	-5	4,160	-0.12%
2020/12/25	0	0.00	5	38.45	38.45	-5	4,141	-0.12%
2020/12/24	5	38.01	1	37.95	37.90	4	4,155	0.10%
2020/12/23	0	0.00	1	37.25	37.50	-1	4,149	-0.02%
2020/12/22	5	38.15	0	0.00	37.10	5	4,176	0.12%
2020/12/21	0	0.00	1	38.15	37.90	-1	4,174	-0.02%
2020/12/18	1	37.85	1	37.75	37.90	0	4,163	0.00%
2020/12/17	1	38.50	1	38.15	38.30	0	4,162	0.00%
2020/12/15	4	38.50	1	38.30	38.15	3	4,202	0.07%
2020/12/14	3	39.10	1	39.30	39.50	2	4,167	0.05%
2020/12/11	4	39.55	1	39.05	39.45	3	4,307	0.07%
2020/12/10	41	40.14	6	40.35	40.10	35	4,403	0.79%
2020/12/09	6	40.53	11	40.30	41.05	-5	4,306	-0.12%
2020/12/08	42	39.45	6	39.45	39.00	36	4,136	0.87%
2020/12/07	1	39.50	2	39.00	39.50	-1	4,081	-0.02%
2020/12/04	2	38.70	4	38.69	38.85	-2	3,990	-0.05%
2020/12/03	0	0.00	7	38.04	37.90	-7	3,969	-0.18%
2020/12/02	3	38.72	22	38.62	38.40	-19	3,929	-0.48%
2020/12/01	3	38.20	2	37.55	38.40	1	3,859	0.03%
2020/11/30	14	37.70	28	37.79	37.35	-14	3,775	-0.37%
2020/11/27	3	37.28	2	37.10	37.15	1	3,702	0.03%
2020/11/26	17	37.12	3	37.10	37.00	14	3,677	0.38%
2020/11/25	0	0.00	9	36.76	36.80	-9	3,678	-0.24%
2020/11/24	26	37.97	27	37.39	37.40	-1	3,630	-0.03%
2020/11/23	20	36.07	14.1	35.99	37.10	5.9	3,319	0.18%
2020/11/20	3	35.15	10	35.00	35.20	-7	3,185	-0.22%
2020/11/19	1	34.90	2	34.80	34.85	-1	3,193	-0.03%
2020/11/18	5	35.14	5	35.12	35.10	0	3,224	0.00%
2020/11/17	1	35.55	11	35.45	35.35	-10	3,246	-0.31%
2020/11/16	8	35.11	12	35.18	35.15	-4	3,318	-0.12%
2020/11/13	0	0.00	2	34.75	34.80	-2	3,385	-0.06%
2020/11/12	0	0.00	2	34.75	34.80	-2	3,481	-0.06%
2020/11/11	2	34.70	0	0.00	34.75	2	3,532	0.06%
2020/11/10	2	34.60	4	34.45	34.60	-2	3,568	-0.06%
2020/11/09	4	34.63	5	34.70	34.80	-1	3,603	-0.03%
2020/11/06	1	33.80	3	33.72	33.95	-2	3,620	-0.06%
2020/11/05	2	33.40	6.2	33.58	34.00	-4.2	3,702	-0.11%
2020/11/04	2	33.03	2	33.28	33.35	0	3,761	0.00%
2020/11/03	10	33.07	0	0.00	33.05	10	3,824	0.26%
2020/11/02	1	32.95	0	0.00	32.95	1	3,984	0.03%
2020/10/29	0	0.00	20	33.81	34.10	-20	4,100	-0.49%
2020/10/28	0	0.00	8	34.29	34.30	-8	4,352	-0.18%
2020/10/23	3	34.13	0	0.00	34.15	3	4,608	0.07%
2020/10/22	3	33.97	2	33.78	33.70	1	4,735	0.02%
2020/10/21	0	0.00	4	34.20	33.95	-4	4,887	-0.08%
2020/10/20	0	0.00	1	33.64	33.60	-1	5,017	-0.02%
2020/10/19	4	33.45	11	33.55	33.45	-7	5,054	-0.14%
2020/10/16	4	33.70	5.1	33.64	33.30	-1.1	5,070	-0.02%
2020/10/15	9	34.09	4	33.85	33.90	5	5,070	0.10%
2020/10/14	11	33.80	2	34.05	34.40	9	5,048	0.18%
2020/10/13	3	33.48	0	0.00	33.55	3	5,005	0.06%
2020/10/12	2	33.45	0	0.00	33.30	2	5,010	0.04%
2020/10/08	50	33.56	0	0.00	33.25	50	5,058	0.99%
2020/10/07	0	0.00	10	33.20	33.50	-10	5,122	-0.20%
2020/10/06	1	33.50	0	0.00	33.30	1	5,170	0.02%
2020/10/05	22	33.12	5	33.20	33.10	17	5,263	0.32%
2020/09/30	2	32.60	0	0.00	32.65	2	5,318	0.04%
2020/09/29	1	32.00	5	32.37	32.40	-4	5,404	-0.07%
2020/09/28	2	31.30	0	0.00	31.75	2	5,445	0.04%
2020/09/25	11	31.10	2	31.10	30.90	9	5,483	0.16%
2020/09/24	6	31.97	3	32.22	31.80	3	5,502	0.05%
2020/09/23	5	33.54	0	0.00	32.85	5	5,527	0.09%
2020/09/22	4	32.95	35	33.14	33.25	-31	5,604	-0.55%
2020/09/21	1	33.50	1	33.50	33.40	0	5,656	0.00%
2020/09/18	2	34.00	1	34.00	34.10	1	5,642	0.02%
2020/09/17	31	34.46	4	34.40	34.45	27	5,611	0.48%
2020/09/16	2	35.23	1	34.70	34.70	1	5,604	0.02%
2020/09/15	4	34.09	71.2	34.83	34.95	-67.2	5,436	-1.24%
2020/09/14	5	32.78	4	33.00	33.00	1	5,267	0.02%
2020/09/11	0	0.00	2	32.70	32.60	-2	5,289	-0.04%
2020/09/10	3	33.12	0	0.00	32.80	3	5,304	0.06%
2020/09/09	0	0.00	8	32.63	33.05	-8	5,330	-0.15%
2020/09/08	81	33.05	2	33.10	33.05	79	5,419	1.46%
2020/09/07	8	32.71	1	32.50	32.35	7	5,447	0.13%
2020/09/04	1	32.25	4	32.41	32.75	-3	5,569	-0.05%
2020/09/03	1	33.20	0	0.00	33.05	1	5,579	0.02%
2020/09/02	2	32.90	14	32.99	32.95	-12	5,588	-0.21%
2020/09/01	1	32.50	2	32.35	32.35	-1	5,650	-0.02%
2020/08/31	3	33.15	0	0.00	32.75	3	5,688	0.05%
2020/08/28	1	33.20	12	33.20	33.35	-11	5,865	-0.19%
2020/08/27	1	33.15	2	32.55	32.85	-1	5,926	-0.02%
2020/08/26	2	33.03	0	0.00	33.00	2	5,919	0.03%
2020/08/25	1	32.60	1	32.45	32.65	0	5,890	0.00%
2020/08/24	3	32.40	1	31.95	32.15	2	5,881	0.03%
2020/08/21	22	32.75	2	32.75	32.70	20	5,853	0.34%
2020/08/20	8	31.93	1	31.95	32.25	7	5,848	0.12%
2020/08/19	2	33.48	9	34.02	33.75	-7	5,801	-0.12%
2020/08/18	2	33.95	16	34.64	33.95	-14	5,846	-0.24%
2020/08/17	6	34.89	12	35.02	35.00	-6	5,772	-0.10%
2020/08/14	3	34.12	1	34.80	34.80	2	5,708	0.04%
2020/08/13	27	34.70	3	35.07	34.30	24	5,671	0.42%
2020/08/12	3	34.38	4	34.95	34.70	-1	5,644	-0.02%
2020/08/11	17	34.65	1	34.55	34.80	16	5,583	0.29%
2020/08/10	1	35.20	5	36.48	35.30	-4	5,515	-0.07%
2020/08/07	7	35.35	0	0.00	35.45	7	5,450	0.13%
2020/08/06	9	35.45	9	35.83	35.90	0	5,404	0.00%
2020/08/05	3	36.77	8	36.70	36.70	-5	5,255	-0.10%
2020/08/04	17	36.60	8	36.69	36.75	9	5,218	0.17%
2020/08/03	13	36.18	34	36.17	36.45	-21	5,143	-0.41%
2020/07/31	24	34.35	63	34.44	34.95	-39	4,912	-0.79%
2020/07/30	1	31.20	9	31.76	32.30	-8	4,610	-0.17%
2020/07/29	4	30.60	7	30.66	30.90	-3	4,649	-0.06%
2020/07/28	28	30.59	9	30.73	30.15	19	4,768	0.40%
2020/07/27	48	32.75	16	32.60	32.25	32	4,685	0.68%
2020/07/24	7	32.26	5	32.26	32.25	2	4,558	0.04%
2020/07/23	0	0.00	10	31.61	31.80	-10	4,428	-0.23%
2020/07/22	0	0.00	2	31.25	31.15	-2	4,416	-0.05%
2020/07/21	12	31.00	11	30.93	31.00	1	4,419	0.02%
2020/07/20	0	0.00	2	30.53	30.55	-2	4,428	-0.05%
2020/07/17	10	30.80	0	0.00	30.50	10	4,447	0.22%
2020/07/16	5	30.93	0	0.00	31.00	5	4,482	0.11%
2020/07/15	1	31.95	1	31.15	31.40	0	4,523	0.00%
2020/07/14	3	31.85	8	31.98	32.00	-5	4,624	-0.11%
2020/07/13	3	30.73	0	0.00	31.65	3	4,571	0.07%
2020/07/10	3	30.43	62	30.80	30.30	-59	4,574	-1.29%
2020/07/09	4	31.48	5	31.62	31.40	-1	4,498	-0.02%
2020/07/08	5	31.92	0	0.00	32.15	5	4,445	0.11%
2020/07/07	2	32.85	0	0.00	32.80	2	4,418	0.05%
2020/07/06	0	0.00	13	32.60	32.65	-13	4,426	-0.29%
2020/07/03	4	32.35	3	32.25	32.30	1	4,460	0.02%
2020/07/02	2	32.65	19	32.82	32.75	-17	4,493	-0.38%
2020/07/01	2	32.20	2	32.30	32.20	0	4,460	0.00%
2020/06/30	35	31.61	24	31.53	31.80	11	4,413	0.25%
2020/06/29	0	0.00	10	30.84	31.00	-10	4,362	-0.23%
2020/06/24	2	30.68	0	0.00	30.85	2	4,376	0.05%
2020/06/23	11	30.80	0	0.00	30.85	11	4,435	0.25%
2020/06/22	2	30.90	11	30.80	30.80	-9	4,451	-0.20%
2020/06/19	0	0.00	13.5	30.70	30.35	-13.5	4,535	-0.30%
2020/06/18	18	30.23	1	30.40	30.30	17	4,557	0.37%
2020/06/17	2	30.30	0	0.00	30.30	2	4,537	0.04%
2020/06/16	10	30.92	0	0.00	30.70	10	4,530	0.22%
2020/06/15	0	0.00	4	30.98	30.70	-4	4,577	-0.09%
2020/06/12	12	29.96	21	29.50	30.45	-9	4,497	-0.20%
2020/06/11	14	30.04	12	30.84	29.60	2	4,459	0.04%
2020/06/10	3	30.90	9	30.65	30.80	-6	4,402	-0.14%
2020/06/09	6	30.83	1	31.00	30.80	5	4,470	0.11%
2020/06/08	21	30.82	3	31.30	30.65	18	4,503	0.40%
2020/06/05	0	0.00	10	30.75	30.65	-10	4,431	-0.23%
2020/06/04	24	30.45	23	30.22	30.55	1	4,420	0.02%
2020/06/03	1	29.70	13	29.47	29.65	-12	4,252	-0.28%
2020/06/02	2	28.85	0	0.00	28.75	2	4,183	0.05%
2020/06/01	0	0.00	0	28.70	28.70	0	4,240	0.00%
2020/05/27	21	28.85	0	0.00	28.80	21	4,249	0.49%
2020/05/26	11	28.95	6	29.08	28.95	5	4,241	0.12%
2020/05/25	0	0.00	31	29.04	29.35	-31	4,181	-0.74%
2020/05/22	2	28.15	0	0.00	28.05	2	4,050	0.05%
2020/05/21	5	28.07	0	0.00	28.10	5	4,023	0.12%
2020/05/19	0	0.00	3	27.90	28.10	-3	4,008	-0.07%
2020/05/18	0	0.00	20	27.50	27.40	-20	3,966	-0.50%
2020/05/15	20	27.50	32	26.98	27.15	-12	3,946	-0.30%
2020/05/14	1	27.70	30	27.63	27.15	-29	3,911	-0.74%
2020/05/11	33	28.24	0	0.00	28.15	33	3,897	0.85%
2020/05/08	20	28.20	3	28.25	28.05	17	3,872	0.44%
2020/05/07	0	0.00	2	27.85	28.10	-2	3,859	-0.05%
2020/05/06	6	27.89	3	27.75	27.80	3	3,840	0.08%
2020/05/05	24	27.88	4	28.08	27.85	20	3,815	0.52%
2020/05/04	6	27.11	13	27.01	27.35	-7	3,726	-0.19%
2020/04/30	1	26.40	2	26.18	26.35	-1	3,590	-0.03%
2020/04/29	2	25.95	7	26.01	25.75	-5	3,554	-0.14%
2020/04/28	2	25.55	5	25.60	25.85	-3	3,526	-0.09%
2020/04/27	11	25.84	1	25.75	25.75	10	3,534	0.28%
2020/04/22	0	25.15	0	0.00	25.10	0	3,449	0.00%
2020/04/21	12	25.07	3	25.58	24.85	9	3,421	0.26%
2020/04/20	5	25.75	4	25.64	25.90	1	3,365	0.03%
2020/04/17	24	26.36	5	25.91	25.25	19	3,304	0.58%
2020/04/16	0	0.00	12	24.65	24.70	-12	3,136	-0.38%
2020/04/15	3	24.63	0	0.00	24.55	3	3,114	0.10%
2020/04/13	2	23.95	5	23.82	23.85	-3	3,036	-0.10%
2020/04/10	0	0.00	5	24.32	24.20	-5	3,026	-0.17%
2020/04/09	1	23.80	2	24.03	23.95	-1	2,994	-0.03%
2020/04/08	13	23.20	25	22.65	23.40	-12	2,976	-0.40%
2020/04/07	26	21.90	4	22.30	22.40	22	2,906	0.76%
2020/04/06	0	0.00	21	21.11	21.40	-21	2,817	-0.75%
2020/04/01	20	20.80	1	21.00	20.85	19	2,783	0.68%
2020/03/31	0	0.00	3	20.80	20.85	-3	2,757	-0.11%
2020/03/30	4	20.31	0	0.00	20.50	4	2,727	0.15%
2020/03/27	7	21.17	2	21.70	20.80	5	2,718	0.18%
2020/03/26	0	0.00	5	20.75	20.80	-5	2,676	-0.19%
2020/03/25	11	21.01	11	21.15	20.90	0	2,754	0.00%
2020/03/24	10	20.50	0	0.00	20.25	10	2,706	0.37%
2020/03/23	2	19.50	0	0.00	19.65	2	2,728	0.07%
2020/03/20	0	0.00	1	20.50	20.50	-1	2,836	-0.04%
2020/03/19	14	19.68	1	19.15	18.90	13	2,825	0.46%
2020/03/18	6	21.14	0	0.00	21.00	6	2,828	0.21%
2020/03/17	0	0.00	51	21.45	21.50	-51	2,823	-1.81%
2020/03/16	16	23.51	0	0.00	22.35	16	2,763	0.58%
2020/03/13	21	23.33	2	23.40	23.80	19	2,671	0.71%
2020/03/12	31	25.59	0	0.00	25.10	31	2,557	1.21%
2020/03/10	5	26.18	4	26.58	27.25	1	2,464	0.04%
2020/03/09	7	26.64	3	26.40	26.45	4	2,406	0.17%
2020/03/06	4	27.41	6	27.58	27.40	-2	2,342	-0.09%
2020/03/05	3	27.55	4	27.83	27.30	-1	2,300	-0.04%
2020/03/04	3	26.97	5	26.98	27.00	-2	2,215	-0.09%
2020/03/03	3	26.47	10	26.70	26.55	-7	2,187	-0.32%
2020/03/02	16	25.94	0	0.00	26.10	16	2,165	0.74%
2020/02/27	10	26.72	1	27.15	26.40	9	2,173	0.41%
2020/02/26	2	27.43	0	0.00	27.40	2	2,128	0.09%
2020/02/25	0	0.00	4	27.35	27.55	-4	2,103	-0.19%
2020/02/24	3	27.35	0	0.00	27.55	3	2,091	0.14%
2020/02/19	0	0.00	1	27.45	27.35	-1	2,047	-0.05%
2020/02/18	1	27.40	4	27.35	27.40	-3	2,038	-0.15%
2020/02/17	2	27.30	3	27.53	27.40	-1	2,034	-0.05%
2020/02/14	0	0.00	3	27.27	27.55	-3	2,024	-0.15%
2020/02/12	1	27.40	0	0.00	27.40	1	1,964	0.05%
2020/02/11	3	26.87	1	27.00	26.90	2	1,937	0.10%
2020/02/10	11	26.36	1	26.40	26.45	10	1,929	0.52%
2020/02/07	6	26.78	2	26.80	26.85	4	1,905	0.21%
2020/02/06	6	27.13	4	27.40	27.40	2	1,885	0.11%
2020/02/05	6	26.48	0	0.00	26.75	6	1,875	0.32%
2020/02/04	14	26.52	0	0.00	26.55	14	1,850	0.76%
2020/02/03	2	26.10	1	26.15	26.10	1	1,851	0.05%
2020/01/31	1	27.60	0	0.00	27.35	1	1,831	0.05%
2020/01/30	4	27.75	1	27.40	27.20	3	1,937	0.15%
2020/01/20	0	0.00	3	29.65	29.70	-3	1,912	-0.16%
2020/01/10	1	29.20	0	0.00	29.20	1	1,933	0.05%
2020/01/09	3	29.50	2	29.65	29.20	1	1,932	0.05%
2020/01/08	10	29.00	0	0.00	29.00	10	1,921	0.52%
2020/01/07	0	0.00	10	29.00	29.10	-10	1,917	-0.52%
2020/01/03	0	0.00	1	30.30	30.40	-1	1,868	-0.05%
2020/01/02	10	31.80	0	0.00	31.45	10	1,822	0.55%
2019/12/31	0	0.00	7	30.70	30.85	-7	1,741	-0.40%
2019/12/24	0	0.00	1	30.50	30.40	-1	1,683	-0.06%
2019/12/20	2	30.93	8	30.99	30.70	-6	1,624	-0.37%
2019/12/19	0	0.00	1	30.55	30.05	-1	1,510	-0.07%
2019/12/18	1	30.30	3	30.35	30.10	-2	1,458	-0.14%
2019/12/17	0	0.00	25	29.92	30.20	-25	1,402	-1.78%
2019/12/16	1	29.05	0	0.00	29.05	1	1,370	0.07%
2019/12/13	1	28.90	4	29.06	28.65	-3	1,375	-0.22%
2019/12/12	0	0.00	2	28.50	28.55	-2	1,270	-0.16%
2019/12/09	0	0.00	5	28.40	28.25	-5	1,247	-0.40%
2019/12/04	0	0.00	1	27.60	27.70	-1	1,246	-0.08%
2019/11/27	9	28.20	0	0.00	28.05	9	1,343	0.67%
2019/11/26	0	0.00	1	28.30	28.05	-1	1,358	-0.07%
2019/11/19	0	0.00	7	28.30	28.30	-7	1,351	-0.52%
2019/11/18	1	27.85	0	0.00	28.00	1	1,339	0.07%
2019/11/13	0	0.00	1	27.60	27.65	-1	1,433	-0.07%
2019/11/11	7	27.43	0	0.00	27.35	7	1,445	0.48%
2019/11/08	0	0.00	3	27.90	27.75	-3	1,446	-0.21%
2019/11/07	2	28.00	0	0.00	27.95	2	1,447	0.14%
2019/11/04	0	0.00	1	28.70	28.80	-1	1,444	-0.07%
2019/10/31	4	28.65	10	28.15	28.40	-6	1,470	-0.41%
2019/10/29	11	29.15	13	29.11	28.65	-2	1,472	-0.14%
2019/10/28	13	28.31	1	28.40	28.50	12	1,396	0.86%
2019/10/21	0	0.00	1	27.70	27.70	-1	1,543	-0.06%
2019/10/18	2	27.40	0	0.00	27.40	2	1,550	0.13%
2019/10/14	0	0.00	0.1	27.60	27.60	-0.1	1,603	-0.01%
2019/10/03	1	27.50	0	0.00	27.90	1	1,656	0.06%
2019/10/01	5	28.05	0	0.00	28.10	5	1,655	0.30%
2019/09/27	5	28.05	0	0.00	27.90	5	1,657	0.30%
2019/09/26	0	0.00	3	28.42	28.30	-3	1,650	-0.18%
2019/09/24	0	0.00	2	28.98	28.95	-2	1,667	-0.12%
2019/09/23	5	29.00	1	29.00	28.85	4	1,670	0.24%
2019/09/20	0	0.00	10	28.80	28.80	-10	1,704	-0.59%
2019/09/19	2	29.10	5	28.85	28.60	-3	1,695	-0.18%
2019/09/18	7	28.18	0	0.00	28.25	7	1,605	0.44%
2019/09/17	1	27.85	0	0.00	27.75	1	1,573	0.06%
2019/09/06	0	0.00	1	28.40	28.30	-1	1,625	-0.06%
2019/09/05	0	0.00	1	28.20	28.20	-1	1,623	-0.06%
2019/09/02	2	27.50	0	0.00	27.45	2	1,606	0.12%
2019/08/28	1	27.40	1	27.20	27.10	0	1,547	0.00%
2019/08/27	6	27.26	5	27.15	27.00	1	1,540	0.06%
2019/08/26	8	26.92	0	0.00	26.90	8	1,539	0.52%
2019/08/23	2	27.75	0	0.00	27.70	2	1,531	0.13%
2019/08/20	10	27.99	4	27.85	27.90	6	1,544	0.39%
2019/08/19	1	29.35	1	29.40	29.80	0	1,512	0.00%
2019/08/16	1	28.85	0	0.00	29.05	1	1,491	0.07%
2019/08/14	2	29.20	0	0.00	29.10	2	1,465	0.14%
2019/08/13	2	28.75	0	0.00	28.75	2	1,482	0.13%
2019/08/12	1	29.10	0	0.00	29.05	1	1,492	0.07%
2019/08/08	5	28.80	0	0.00	28.75	5	1,497	0.33%
2019/08/07	0	0.00	1	28.80	28.75	-1	1,503	-0.07%
2019/08/06	1	29.15	1	28.50	28.90	0	1,519	0.00%
2019/08/05	4	28.90	0	0.00	28.70	4	1,516	0.26%
2019/08/02	1	29.30	0	0.00	29.10	1	1,510	0.07%
2019/08/01	1	30.10	0	0.00	29.85	1	1,504	0.07%
2019/07/30	1	30.90	2	31.10	30.35	-1	1,483	-0.07%
2019/07/25	0	0.00	1	32.10	31.80	-1	1,496	-0.07%
2019/07/24	2	31.55	2	31.33	31.55	0	1,488	0.00%
2019/07/23	1	30.75	5	30.70	30.95	-4	1,441	-0.28%
2019/07/18	15	29.28	0	0.00	29.25	15	1,501	1.00%
2019/07/16	0	0.00	5	30.05	30.00	-5	1,649	-0.30%
2019/07/12	0	0.00	5	30.00	29.75	-5	1,821	-0.27%
2019/07/11	0	0.00	5	29.50	29.80	-5	1,864	-0.27%
2019/07/10	0	0.00	8	29.15	29.10	-8	1,899	-0.42%
2019/07/09	5	28.90	15	28.85	28.80	-10	2,046	-0.49%
2019/07/05	5	29.20	0	0.00	29.25	5	2,282	0.22%
2019/07/04	0	0.00	5	28.95	29.10	-5	2,436	-0.21%
2019/07/03	2	29.05	5	29.10	29.10	-3	2,615	-0.11%
2019/07/01	1	29.25	35	29.30	29.40	-34	2,727	-1.25%
2019/06/28	2	28.30	6	28.45	28.95	-4	2,715	-0.15%
2019/06/27	25	28.65	3	28.63	28.50	22	2,708	0.81%
2019/06/26	0	0.00	1	27.95	28.20	-1	2,682	-0.04%
2019/06/25	3	27.75	8	28.00	27.75	-5	2,702	-0.19%
2019/06/24	0	0.00	3	28.10	28.10	-3	2,732	-0.11%
2019/06/20	4	27.75	0	0.00	27.90	4	2,736	0.15%
2019/06/18	4	27.11	0	0.00	27.15	4	2,779	0.14%
2019/06/14	3	27.15	2	27.80	27.80	1	2,803	0.04%
2019/06/12	2	27.25	0	0.00	27.80	2	2,829	0.07%
2019/06/11	1	26.95	6	27.30	27.75	-5	2,822	-0.18%
2019/06/06	2	26.95	0	0.00	26.65	2	2,835	0.07%
2019/06/05	5	27.25	0	0.00	27.10	5	2,842	0.18%
2019/06/04	10	27.00	0	0.00	26.90	10	2,860	0.35%
2019/05/31	9	27.18	0	0.00	27.20	9	2,915	0.31%
2019/05/30	1	26.75	1	26.85	26.75	0	2,973	0.00%
2019/05/29	1	26.30	0	0.00	26.50	1	3,013	0.03%
2019/05/28	2	25.80	0	0.00	25.80	2	3,064	0.07%
2019/05/24	1	26.60	0	0.00	26.45	1	3,142	0.03%
2019/05/23	6	26.35	10	26.50	26.35	-4	3,157	-0.13%
2019/05/22	4	27.01	0	0.00	26.90	4	3,163	0.13%
2019/05/21	14	26.80	0	0.00	27.45	14	3,189	0.44%
2019/05/20	1	26.95	0	0.00	26.95	1	3,191	0.03%
2019/05/17	8	27.44	0	0.00	27.35	8	3,188	0.25%
2019/05/14	2	27.40	0	0.00	28.25	2	3,233	0.06%
2019/05/13	1	28.40	1	28.50	28.30	0	3,256	0.00%
2019/05/10	0	0.00	10	28.90	29.20	-10	3,293	-0.30%
2019/05/08	0	0.00	1	30.20	30.20	-1	3,372	-0.03%
2019/05/03	2	31.28	2	31.68	31.70	0	3,502	0.00%
2019/05/02	2	31.50	0	0.00	31.50	2	3,493	0.06%
2019/04/29	1	31.80	0	0.00	31.60	1	3,527	0.03%
2019/04/26	1	31.70	3	32.07	31.65	-2	3,505	-0.06%
2019/04/25	2	32.60	2	32.60	32.45	0	3,482	0.00%
2019/04/23	1	32.45	1	32.70	32.50	0	3,400	0.00%
2019/04/22	3	32.78	3	32.80	32.75	0	3,333	0.00%
2019/04/19	1	31.60	1	32.15	31.60	0	3,262	0.00%
2019/04/18	1	31.10	2	30.85	30.90	-1	3,215	-0.03%
2019/04/16	1	31.70	1	32.50	32.35	0	3,065	0.00%
2019/04/15	22	32.29	4	31.93	32.00	18	3,012	0.60%
2019/04/12	1	31.00	13	31.03	30.85	-12	2,884	-0.42%
2019/04/11	14	30.15	0	0.00	30.20	14	2,805	0.50%
2019/04/10	8	31.04	5	30.55	31.40	3	2,672	0.11%
2019/04/09	3	30.35	14	30.38	31.40	-11	2,513	-0.44%
2019/04/08	0	0.00	1	29.90	29.70	-1	2,339	-0.04%
2019/04/03	2	29.45	25	29.50	29.50	-23	2,276	-1.01%
2019/04/01	0	0.00	2	28.75	28.65	-2	2,206	-0.09%
2019/03/29	2	28.45	0	0.00	28.50	2	2,191	0.09%
2019/03/28	13	28.47	0	0.00	28.40	13	2,184	0.60%
2019/03/27	4	28.91	1	29.05	28.95	3	2,167	0.14%
2019/03/26	1	29.65	0	0.00	29.55	1	2,138	0.05%
2019/03/22	0	0.00	4	29.90	29.95	-4	2,122	-0.19%
2019/03/20	15	28.90	0	0.00	28.95	15	2,060	0.73%
2019/03/19	1	29.30	0	0.00	29.20	1	2,069	0.05%
2019/03/18	1	29.00	0	0.00	29.15	1	2,063	0.05%
2019/03/15	2	28.70	0	0.00	28.70	2	2,063	0.10%
2019/03/11	0	0.00	1	29.00	29.05	-1	2,207	-0.05%
2019/03/08	2	28.83	0	0.00	29.00	2	2,241	0.09%
2019/03/06	6	29.79	0	0.00	29.75	6	2,291	0.26%
2019/02/26	0	0.00	3	30.20	30.10	-3	2,152	-0.14%
2019/02/20	0	0.00	20	29.71	30.00	-20	2,164	-0.92%
2019/02/15	6	29.38	3	28.90	29.00	3	2,223	0.13%
2019/02/14	0	0.00	10	29.33	29.40	-10	2,280	-0.44%
2019/02/13	25	29.08	0	0.00	29.00	25	2,299	1.09%
2019/02/12	0	0.00	5	30.09	30.05	-5	2,249	-0.22%
2019/02/11	1	29.50	9	30.04	30.05	-8	2,249	-0.36%
2019/01/30	2	29.75	5	29.81	29.75	-3	2,234	-0.13%
2019/01/29	0	0.00	1	29.40	29.50	-1	2,198	-0.05%
2019/01/28	0	0.00	5	29.84	29.65	-5	2,166	-0.23%
2019/01/25	1	28.80	5	28.70	28.90	-4	2,112	-0.19%
2019/01/23	1	28.10	0	0.00	28.10	1	2,127	0.05%
2019/01/22	0	0.00	13	28.42	28.30	-13	2,150	-0.60%
2019/01/21	0	0.00	1	28.10	27.80	-1	2,136	-0.05%
2019/01/17	0	0.00	3	27.40	27.10	-3	2,337	-0.13%
2019/01/16	0	0.00	1	27.10	27.05	-1	2,355	-0.04%
2019/01/11	0	0.00	1	27.30	26.90	-1	2,483	-0.04%
2019/01/09	0	0.00	30	26.13	26.60	-30	2,492	-1.20%
2019/01/08	3	25.85	0	0.00	25.85	3	2,484	0.12%
2019/01/07	0	0.00	1	25.75	25.90	-1	2,527	-0.04%
2019/01/04	13	25.66	0	0.00	25.35	13	2,674	0.49%
2019/01/03	0	0.00	18	26.42	26.10	-18	2,689	-0.67%
2018/12/27	2	26.15	0	0.00	26.00	2	2,727	0.07%
2018/12/26	2	26.00	3	26.10	25.90	-1	2,747	-0.04%
2018/12/25	0	0.00	17	26.05	26.00	-17	2,746	-0.62%
2018/12/24	1	26.20	0	0.00	26.40	1	2,762	0.04%
2018/12/21	11	26.00	0	0.00	26.15	11	2,784	0.40%
2018/12/20	5	26.43	0	0.00	26.30	5	2,773	0.18%
2018/12/19	4	27.00	0	0.00	27.00	4	2,767	0.14%
2018/12/18	2	27.10	2	27.30	27.20	0	2,763	0.00%
2018/12/17	2	27.48	0	0.00	27.40	2	2,799	0.07%
2018/12/14	2	27.70	0	0.00	27.75	2	2,825	0.07%
2018/12/13	1	27.65	1	27.65	27.55	0	2,863	0.00%
2018/12/12	15	27.38	1	27.30	27.50	14	2,866	0.49%
2018/12/11	2	27.13	0	0.00	27.20	2	2,869	0.07%
2018/12/10	6	26.97	0	0.00	27.10	6	2,925	0.21%
2018/12/07	6	27.33	0	0.00	27.50	6	2,923	0.21%
2018/12/06	11	27.99	4	27.76	27.40	7	2,906	0.24%
2018/12/05	12	28.94	1	28.95	28.95	11	2,870	0.38%
2018/12/04	0	0.00	2	30.65	30.50	-2	2,815	-0.07%
2018/12/03	2	30.50	9	30.60	30.65	-7	2,805	-0.25%
2018/11/30	1	30.10	0	0.00	29.50	1	2,778	0.04%
2018/11/29	0	0.00	4	30.13	30.05	-4	2,762	-0.14%
2018/11/28	1	29.15	0	0.00	29.15	1	2,741	0.04%
2018/11/26	3	28.70	0	0.00	28.25	3	2,794	0.11%
2018/11/23	5	28.60	6	28.83	28.50	-1	2,814	-0.04%
2018/11/22	5	30.10	4	29.51	29.20	1	2,811	0.04%
2018/11/21	1	28.40	7	30.31	30.30	-6	2,803	-0.21%
2018/11/20	7	29.33	2	29.40	29.30	5	2,757	0.18%
2018/11/16	2	30.00	0	0.00	29.70	2	2,738	0.07%
2018/11/15	0	0.00	1	30.15	29.90	-1	2,759	-0.04%
2018/11/14	2	30.05	0	0.00	29.80	2	2,760	0.07%
2018/11/13	0	0.00	3	29.40	29.40	-3	2,715	-0.11%
2018/11/12	0	0.00	8	28.80	28.95	-8	2,678	-0.30%
2018/11/09	5	27.99	1	28.20	28.20	4	2,660	0.15%
2018/11/08	1	28.30	0	0.00	28.05	1	2,705	0.04%
2018/11/07	2	27.55	1	27.25	27.60	1	2,721	0.04%
2018/11/06	2	26.55	1	26.60	26.50	1	2,798	0.04%
2018/11/05	10	27.85	0	0.00	27.85	10	2,967	0.34%
2018/11/01	3	27.50	25	27.48	27.70	-22	2,999	-0.73%
2018/10/31	1	26.85	2	27.10	26.85	-1	3,011	-0.03%
2018/10/30	1	25.45	2	25.73	26.05	-1	3,012	-0.03%
2018/10/29	1	24.75	0	0.00	25.15	1	3,036	0.03%
2018/10/26	3	25.23	0	0.00	25.30	3	3,061	0.10%
2018/10/25	21	25.71	8	26.45	25.20	13	3,021	0.43%
2018/10/24	1	27.70	0	0.00	28.00	1	2,927	0.03%
2018/10/23	1	28.25	0	0.00	28.20	1	2,923	0.03%
2018/10/19	2	26.55	3	27.25	27.40	-1	2,932	-0.03%
2018/10/18	2	28.15	0	0.00	27.85	2	2,889	0.07%
2018/10/17	4	28.88	0	0.00	28.55	4	2,880	0.14%
2018/10/16	1	28.70	0	0.00	28.70	1	2,894	0.03%
2018/10/15	2	29.05	0	0.00	28.90	2	2,968	0.07%
2018/10/12	17	28.16	3	28.25	28.85	14	2,954	0.47%
2018/10/11	6	30.09	0	0.00	30.00	6	2,835	0.21%
2018/10/08	1	33.00	0	0.00	33.35	1	2,915	0.03%
2018/10/05	3	34.42	0	0.00	34.40	3	2,951	0.10%
2018/10/04	5	35.60	1	35.65	35.55	4	2,931	0.14%
2018/10/01	0	0.00	1	36.50	37.55	-1	2,996	-0.03%
2018/09/28	0	0.00	1	36.75	36.50	-1	3,015	-0.03%
2018/09/27	0	0.00	1	37.25	37.10	-1	3,030	-0.03%
2018/09/26	0	0.00	3	37.65	37.45	-3	3,043	-0.10%
2018/09/25	1	37.65	0	0.00	37.45	1	3,050	0.03%
2018/09/21	1	38.25	1	38.60	37.55	0	3,052	0.00%
2018/09/20	2	37.53	1	38.00	37.85	1	3,020	0.03%
2018/09/19	6	37.40	6	37.90	37.55	0	3,032	0.00%
2018/09/14	0	0.00	1	36.35	36.90	-1	3,019	-0.03%
2018/09/07	1	37.60	0	0.00	37.20	1	3,065	0.03%
2018/09/06	0	0.00	2	38.80	38.85	-2	3,075	-0.07%
2018/09/04	1	38.70	1	38.50	38.80	0	3,099	0.00%
2018/09/03	5	38.51	1	39.00	38.20	4	3,120	0.13%
2018/08/29	8	37.01	2	37.00	37.00	6	3,102	0.19%
2018/08/28	2	36.90	2	37.10	37.10	0	3,120	0.00%
2018/08/27	0	0.00	6	36.58	36.80	-6	3,154	-0.19%
2018/08/23	2	35.35	0	0.00	35.30	2	3,249	0.06%
2018/08/22	4	35.95	1	35.80	35.70	3	3,270	0.09%
2018/08/20	2	37.55	0	0.00	37.40	2	3,277	0.06%
2018/08/17	1	38.00	2.6	37.69	37.50	-1.6	3,314	-0.05%
2018/08/16	2	37.95	2	38.45	38.70	0	3,318	0.00%
2018/08/15	9	39.66	8	38.83	38.45	1	3,311	0.03%
2018/08/14	0	0.00	1	40.30	39.75	-1	3,271	-0.03%
2018/08/13	0	0.00	4	40.03	39.90	-4	3,238	-0.12%
2018/08/10	2	39.83	0	0.00	39.70	2	3,135	0.06%
2018/08/09	2	38.45	2	38.80	38.80	0	2,966	0.00%
2018/08/07	0	0.00	1	38.50	38.50	-1	2,940	-0.03%
2018/08/06	3	37.15	3	38.15	38.15	0	2,950	0.00%
2018/08/03	1	36.80	1	37.35	37.45	0	2,944	0.00%
2018/08/01	1	37.90	0	0.00	38.25	1	2,902	0.03%
2018/07/30	0	0.00	36	37.25	37.60	-36	2,894	-1.24%
2018/07/27	1	37.00	1	37.40	37.15	0	2,927	0.00%
2018/07/20	0	0.00	1	37.00	36.55	-1	2,849	-0.04%
2018/07/19	1	36.40	2	36.50	36.30	-1	2,808	-0.04%
2018/07/18	1	36.20	23	36.47	35.85	-22	2,823	-0.78%
2018/07/17	1	36.55	16	36.39	36.20	-15	2,835	-0.53%
2018/07/16	0	0.00	2	35.00	35.65	-2	2,794	-0.07%
2018/07/11	3	32.50	0	0.00	32.70	3	2,846	0.11%
2018/07/10	4	32.65	1	32.60	32.65	3	2,934	0.10%
2018/07/03	2	33.50	0	0.00	33.15	2	3,075	0.07%
2018/06/29	0	0.00	0.2	33.75	33.75	-0.2	3,098	-0.01%
2018/06/27	1	33.75	0	0.00	34.00	1	3,144	0.03%
2018/06/22	3	34.30	0	0.00	34.20	3	3,145	0.10%
2018/06/20	0	0.00	10	35.20	34.85	-10	3,130	-0.32%
2018/06/12	10	37.00	4	36.75	36.80	6	3,267	0.18%
2018/06/07	0	0.00	1	36.00	35.80	-1	3,683	-0.03%
2018/06/06	10	35.80	3	35.98	35.55	7	3,846	0.18%
2018/06/05	26	35.90	0	0.00	35.75	26	4,042	0.64%
2018/06/04	1	35.80	0	0.00	36.10	1	4,036	0.02%
2018/05/31	2	34.93	0	0.00	34.65	2	4,042	0.05%
2018/05/29	0	0.00	1	35.50	35.40	-1	3,983	-0.03%
2018/05/23	0	0.00	8	35.30	35.05	-8	4,014	-0.20%
2018/05/18	0	0.00	2	35.00	35.30	-2	4,224	-0.05%
2018/05/16	0	0.00	1	35.10	35.00	-1	4,513	-0.02%
2018/05/14	11	34.49	11	35.41	35.50	0	4,615	0.00%
2018/05/11	0	0.00	21	34.51	34.70	-21	4,612	-0.46%
2018/05/10	20	34.30	0	0.00	34.30	20	4,671	0.43%
2018/05/08	3	33.80	7	34.11	34.20	-4	4,781	-0.08%
2018/05/07	0	0.00	65	33.35	33.90	-65	4,826	-1.35%
2018/05/04	70	32.91	1	33.25	33.55	69	4,839	1.43%
2018/05/03	4	32.55	92	32.76	32.55	-88	4,823	-1.82%
2018/05/02	1	33.00	4	33.50	33.15	-3	4,881	-0.06%
2018/04/30	0	0.00	1	33.40	33.60	-1	4,954	-0.02%
2018/04/27	2	33.00	2	33.20	33.40	0	5,073	0.00%
2018/04/26	6	33.15	0	0.00	33.00	6	5,269	0.11%
2018/04/25	25	32.31	2	32.55	32.70	23	6,179	0.37%
2018/04/24	43	33.41	0	0.00	32.85	43	6,222	0.69%
2018/04/23	43	34.02	4	35.30	34.00	39	6,272	0.62%
2018/04/20	2	36.15	3	36.23	35.65	-1	6,335	-0.02%
2018/04/19	1	36.30	0	0.00	36.50	1	6,414	0.02%
2018/04/18	2	36.05	2	36.50	36.20	0	6,525	0.00%
2018/04/16	34	36.10	4	35.11	35.00	30	6,590	0.46%
2018/04/13	2	37.18	0	0.00	36.20	2	6,749	0.03%
2018/04/11	1	37.50	25	38.10	37.50	-24	6,797	-0.35%
2018/04/09	1	38.25	0	0.00	38.90	1	6,836	0.01%
2018/04/03	1	38.10	0	0.00	38.05	1	6,799	0.01%
2018/04/02	0	0.00	1	37.95	38.00	-1	6,852	-0.01%
2018/03/30	0	0.00	31	38.16	38.15	-31	7,000	-0.44%
2018/03/29	30	37.83	0	0.00	37.70	30	7,189	0.42%
2018/03/28	10	38.20	10	37.55	37.55	0	7,406	0.00%
2018/03/27	1	38.00	70	38.35	37.85	-69	7,408	-0.93%
2018/03/26	5	37.90	0	0.00	37.70	5	7,413	0.07%
2018/03/23	25	36.50	0	0.00	37.20	25	7,427	0.34%
2018/03/22	28	37.87	0	0.00	37.85	28	7,406	0.38%
2018/03/21	0	0.00	2	37.85	37.60	-2	7,386	-0.03%
2018/03/20	20	37.90	0	0.00	37.90	20	7,407	0.27%
2018/03/16	2	38.05	0	0.00	37.90	2	7,473	0.03%
2018/03/15	55	39.71	43	39.10	39.10	12	7,429	0.16%
2018/03/14	20	39.30	23	39.79	39.80	-3	7,379	-0.04%
2018/03/13	9	38.42	1	38.00	38.80	8	7,255	0.11%
2018/03/12	1	37.90	2	38.15	37.95	-1	7,125	-0.01%
2018/03/09	0	0.00	5	37.36	37.15	-5	6,989	-0.07%
2018/03/08	5	35.50	5	35.95	35.95	0	6,904	0.00%
2018/03/07	0	0.00	5	35.93	35.60	-5	7,052	-0.07%
2018/03/06	0	0.00	1	35.15	35.05	-1	7,139	-0.01%
2018/03/02	1	35.25	0	0.00	35.15	1	7,456	0.01%
2018/03/01	0	0.00	2	35.15	35.85	-2	7,611	-0.03%
2018/02/27	2	35.55	3	36.10	35.55	-1	7,673	-0.01%
2018/02/26	0	0.00	5	36.12	36.05	-5	7,720	-0.06%
2018/02/23	2	35.73	3	35.85	35.90	-1	7,768	-0.01%
2018/02/22	0	0.00	4	35.21	34.85	-4	7,950	-0.05%
2018/02/21	0	0.00	6	34.56	34.95	-6	8,019	-0.07%
2018/02/12	2	32.03	6	31.93	32.10	-4	8,202	-0.05%
2018/02/09	4	30.73	7	30.87	31.05	-3	8,523	-0.04%
2018/02/08	16	33.90	0	0.00	33.40	16	8,495	0.19%
2018/02/07	2	35.40	2	35.55	35.00	0	8,611	0.00%
2018/02/06	6	34.67	0	0.00	34.30	6	8,842	0.07%
2018/02/05	1	37.50	8	36.39	37.50	-7	8,928	-0.08%
2018/02/02	4	36.90	0	0.00	37.25	4	9,186	0.04%
2018/02/01	0	0.00	1	38.00	37.70	-1	9,589	-0.01%
2018/01/31	3	37.08	2	38.28	38.35	1	9,867	0.01%
2018/01/30	2	37.75	0	0.00	37.90	2	9,838	0.02%
2018/01/29	4	38.80	1	39.05	38.95	3	9,850	0.03%
2018/01/26	1	38.35	1	38.90	38.90	0	9,919	0.00%
2018/01/25	3	39.10	3	38.78	38.45	0	10,086	0.00%
2018/01/24	2	39.10	7	39.06	39.45	-5	10,143	-0.05%
2018/01/23	5	38.90	4	38.60	38.60	1	10,065	0.01%
2018/01/22	8	39.04	0	0.00	39.45	8	9,953	0.08%
2018/01/19	32	41.35	30	41.93	40.05	2	9,770	0.02%
2018/01/17	6	40.55	11	40.29	39.85	-5	8,799	-0.06%
2018/01/16	2	41.05	3.2	40.99	41.00	-1.2	8,745	-0.01%
2018/01/15	2	40.75	6	41.11	40.40	-4	8,718	-0.05%
2018/01/11	0	0.00	12	41.08	41.25	-12	8,492	-0.14%
2018/01/10	0	0.00	1	39.70	39.70	-1	8,375	-0.01%
2018/01/09	6	40.57	11	40.67	39.80	-5	8,309	-0.06%
2018/01/08	3	38.62	6.8	39.05	39.00	-3.8	8,051	-0.05%
2018/01/05	1	38.05	0	0.00	38.15	1	7,944	0.01%
2018/01/04	2	38.40	3	38.45	38.10	-1	7,971	-0.01%
2018/01/03	4	38.15	4	37.95	37.95	0	7,908	0.00%
2018/01/02	2	37.60	2	38.00	38.00	0	7,859	0.00%