敦泰 (3545)-華南永昌-岡山券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
89.3
漲跌
▼0.6
漲幅
-0.67%
成交量
1,683張
產業
上市半導體類股
1218人加入追蹤

立即追蹤
本地時間:13:35(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

敦泰 (3545)籌碼相關－華南永昌-岡山券商分點個股進出

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

華南永昌-岡山券商分點個股進出
華南永昌-岡山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
2024/05/31	3	89.70	0	0.00	89.30	3	2,689	0.11%
2024/05/30	2	90.65	1	91.00	89.90	1	2,715	0.04%
2024/05/29	0	0.00	11	91.53	91.10	-11	2,723	-0.40%
2024/05/28	4.1	92.85	3	93.13	92.60	1.1	2,735	0.04%
2024/05/27	13.1	90.87	3	90.97	91.30	10.1	2,655	0.38%
2024/05/24	31.1	90.72	4.3	88.60	90.00	26.8	2,628	1.02%
2024/05/23	0	0.00	1	83.70	84.20	-1	2,533	-0.04%
2024/05/22	0	0.00	0.1	84.20	84.10	-0.1	2,564	0.00%
2024/05/21	0	83.50	0	0.00	83.00	0	2,626	0.00%
2024/05/20	0	0.00	0	85.00	83.50	0	2,854	0.00%
2024/05/14	0.1	83.00	0	0.00	82.30	0.1	3,205	0.00%
2024/05/10	1	82.30	2	82.80	82.70	-1	3,388	-0.03%
2024/05/09	1	85.90	0	83.50	83.00	1	3,450	0.03%
2024/05/08	0	0.00	4	85.10	85.00	-4	3,582	-0.11%
2024/05/06	0	0.00	3	86.23	86.70	-3	3,610	-0.08%
2024/04/29	0	0.00	1	84.10	85.20	-1	4,073	-0.02%
2024/04/26	0	0.00	2	82.70	82.50	-2	4,097	-0.05%
2024/04/25	1	82.90	0	0.00	82.20	1	4,145	0.02%
2024/04/24	2.2	83.11	2	83.35	83.40	0.2	4,179	0.01%
2024/04/23	1.2	81.67	0	0.00	81.60	1.2	4,215	0.03%
2024/04/22	0.6	80.57	2	80.30	79.60	-1.4	4,237	-0.03%
2024/04/19	2	82.05	1	81.80	81.70	1	4,254	0.02%
2024/04/18	0	0.00	2	84.20	84.50	-2	4,240	-0.05%
2024/04/17	1	84.80	0	0.00	85.20	1	4,255	0.02%
2024/04/16	0.1	84.10	6	84.45	83.80	-6	4,277	-0.14%
2024/04/15	2.1	87.70	1	87.60	87.30	1.1	4,266	0.03%
2024/04/12	0	0.00	2	90.40	89.30	-2	4,259	-0.05%
2024/04/11	2	90.05	1	90.20	89.80	1	4,268	0.02%
2024/04/10	0.1	91.00	2	92.50	92.50	-2	4,256	-0.05%
2024/04/09	6	90.18	3	90.30	90.60	3	4,263	0.07%
2024/04/08	0.1	90.60	1	90.30	90.30	-0.9	4,294	-0.02%
2024/04/03	3.3	91.81	2	91.40	91.10	1.3	4,343	0.03%
2024/04/02	6.1	94.61	0	0.00	94.10	6.1	4,413	0.14%
2024/04/01	0	94.60	18	94.89	94.90	-18	4,518	-0.40%
2024/03/29	10	96.20	10	94.80	94.80	0	4,548	0.00%
2024/03/28	8	95.21	0	0.00	94.60	8	4,539	0.18%
2024/03/27	8.3	95.57	2.3	96.09	95.30	6	4,531	0.13%
2024/03/26	4	95.03	1	94.70	94.70	3	4,513	0.07%
2024/03/25	30.1	95.78	8.1	95.43	95.20	22	4,464	0.49%
2024/03/22	3.1	92.46	2	93.25	92.70	1.1	4,389	0.03%
2024/03/21	2.2	89.30	2	89.35	90.50	0.2	4,366	0.00%
2024/03/20	1	90.80	0	0.00	90.20	1	4,360	0.02%
2024/03/19	0	0.00	1	90.90	91.20	-1	4,390	-0.02%
2024/03/18	2	90.65	0	0.00	93.00	2	4,413	0.05%
2024/03/14	2	91.55	3	91.63	90.90	-1	4,511	-0.02%
2024/03/13	2.1	92.31	0	0.00	91.90	2.1	4,545	0.05%
2024/03/12	1	93.69	0	0.00	93.20	1	4,589	0.02%
2024/03/11	0.2	93.80	1	94.50	94.20	-0.8	4,656	-0.02%
2024/03/08	2.1	93.16	1	93.90	92.80	1.1	4,720	0.02%
2024/03/07	2.1	96.08	3	95.30	94.50	-0.9	4,795	-0.02%
2024/03/06	8	97.00	0	0.00	96.60	8	4,979	0.16%
2024/03/05	12	99.12	11	97.51	98.20	1	5,126	0.02%
2024/03/04	2	99.50	1	100.50	98.80	1	5,534	0.02%
2024/03/01	1	99.20	1	99.30	99.20	0	5,826	0.00%
2024/02/29	3	97.77	2	97.65	97.50	1	5,932	0.02%
2024/02/27	9.1	99.21	4	98.18	98.50	5.1	6,012	0.09%
2024/02/26	2	100.50	3	99.50	99.20	-1	6,141	-0.02%
2024/02/23	6	104.50	6	104.58	104.00	0	6,391	0.00%
2024/02/22	10	104.30	6	104.08	105.50	4	6,602	0.06%
2024/02/21	12.2	108.54	10	108.60	105.00	2.2	7,258	0.03%
2024/02/20	6	107.83	7	108.07	108.50	-1	7,428	-0.01%
2024/02/19	14	105.50	3	103.83	105.50	11	7,523	0.15%
2024/02/16	3	102.67	3.1	102.84	103.00	-0.1	7,920	0.00%
2024/02/15	2	100.25	3	101.27	101.50	-1	8,435	-0.01%
2024/02/05	13.1	101.01	3	99.23	99.20	10.1	8,495	0.12%
2024/02/02	3	101.83	6	100.57	101.50	-3	8,506	-0.04%
2024/02/01	1	97.00	1.1	99.64	96.50	-0.1	8,497	0.00%
2024/01/31	4	100.30	4	101.40	99.10	0	8,589	0.00%
2024/01/30	0.1	100.50	1	100.50	99.10	-0.9	8,697	-0.01%
2024/01/29	1	101.00	0	0.00	101.00	1	8,867	0.01%
2024/01/26	7	100.29	7	100.70	99.80	0	8,900	0.00%
2024/01/25	5	102.10	5	102.30	100.50	0	8,998	0.00%
2024/01/24	15	104.80	5	103.10	102.00	10	8,974	0.11%
2024/01/23	12	105.37	10.1	104.78	108.00	1.9	8,928	0.02%
2024/01/22	1	98.60	3	99.50	100.50	-2	8,854	-0.02%
2024/01/19	2	98.70	1	97.50	97.60	1	8,852	0.01%
2024/01/18	3	98.83	16	97.33	97.80	-13	8,842	-0.15%
2024/01/17	0.1	99.25	0	0.00	98.80	0.1	8,872	0.00%
2024/01/16	1	100.50	6	100.50	101.00	-5	8,856	-0.06%
2024/01/15	1	105.50	1	104.00	102.50	0	8,851	0.00%
2024/01/12	1	103.00	1	104.00	103.00	0	8,893	0.00%
2024/01/11	4	104.63	3	104.50	105.00	1	9,025	0.01%
2024/01/10	3	103.33	1	103.50	105.00	2	9,070	0.02%
2024/01/09	0	0.00	3	103.00	103.50	-3	9,124	-0.03%
2024/01/08	1	104.50	0	0.00	104.00	1	9,124	0.01%
2024/01/05	4	106.75	5	107.00	106.50	-1	9,115	-0.01%
2024/01/04	1	105.50	2	105.75	106.00	-1	9,105	-0.01%
2024/01/03	1	106.50	0	0.00	106.00	1	9,143	0.01%
2024/01/02	7	111.21	17	108.50	107.50	-10	9,154	-0.11%
2023/12/29	2	111.50	0	0.00	112.50	2	9,151	0.02%
2023/12/28	4	111.75	1.4	110.13	110.50	2.6	9,127	0.03%
2023/12/27	19	110.26	3.2	110.49	113.00	15.8	9,171	0.17%
2023/12/26	10	109.85	2	111.00	108.50	8	9,062	0.09%
2023/12/25	1	107.50	1	107.50	108.00	0	9,049	0.00%
2023/12/21	0.1	109.00	0	0.00	108.50	0.1	9,157	0.00%
2023/12/20	11	112.50	1	114.00	112.50	10	9,099	0.11%
2023/12/19	2	112.50	2	112.25	112.50	0	9,077	0.00%
2023/12/18	7	116.57	8	116.94	114.50	-1	9,072	-0.01%
2023/12/15	2	115.24	7	117.14	114.00	-5	9,089	-0.05%
2023/12/14	2	116.75	3	116.50	116.50	-1	9,164	-0.01%
2023/12/13	13	118.38	5	117.50	116.50	8	9,494	0.08%
2023/12/12	1	116.50	0	0.00	117.50	1	9,528	0.01%
2023/12/11	3	119.00	19	119.42	119.50	-16	9,534	-0.17%
2023/12/08	18	122.67	9	122.44	121.50	9	9,510	0.09%
2023/12/07	6.1	121.66	18	121.53	121.50	-12	9,597	-0.12%
2023/12/06	13	124.04	9	125.22	122.50	4	9,693	0.04%
2023/12/05	10	122.60	8	123.69	123.00	2	9,620	0.02%
2023/12/04	13	124.50	12	125.50	124.00	1	9,548	0.01%
2023/12/01	40.1	130.53	31	129.79	126.50	9.1	9,487	0.10%
2023/11/30	15	130.77	11	130.05	129.00	4	9,439	0.04%
2023/11/29	35	132.16	6	131.67	129.00	29	9,273	0.31%
2023/11/28	10	127.10	23	126.33	132.50	-13	8,835	-0.15%
2023/11/27	13	122.77	5	122.50	120.50	8	8,525	0.09%
2023/11/24	15	125.80	3	126.17	125.00	12	8,391	0.14%
2023/11/22	9.1	123.57	16.1	123.37	123.50	-7	8,077	-0.09%
2023/11/21	4	119.63	9	119.61	120.00	-5	7,731	-0.06%
2023/11/20	19.2	118.41	19	117.79	118.50	0.2	7,474	0.00%
2023/11/17	3	107.17	20	109.03	114.00	-17	6,753	-0.25%
2023/11/16	4	102.88	43	102.60	104.00	-39	6,357	-0.61%
2023/11/15	29	99.78	33.1	99.91	101.00	-4.1	6,083	-0.07%
2023/11/14	11	92.76	43.4	92.61	95.00	-32.4	5,613	-0.58%
2023/11/13	5	86.14	3	86.37	87.40	2	5,040	0.04%
2023/11/10	2	85.40	3	86.27	86.70	-1	4,932	-0.02%
2023/11/09	7	86.54	3.2	86.89	86.20	3.8	4,887	0.08%
2023/11/08	33	86.27	3	85.80	85.20	30	4,798	0.63%
2023/11/07	4	85.65	6.3	86.09	87.80	-2.3	4,648	-0.05%
2023/11/06	10	83.94	12	85.03	84.60	-2	4,454	-0.04%
2023/11/03	3	81.70	8	81.70	82.30	-5	4,269	-0.12%
2023/11/02	6	83.17	4	82.80	82.50	2	4,213	0.05%
2023/11/01	8.1	81.13	8	81.71	81.90	0.1	4,076	0.00%
2023/10/31	6	82.32	9	82.54	80.60	-3	4,025	-0.07%
2023/10/30	7	81.44	41	82.12	81.60	-34	3,916	-0.87%
2023/10/27	2	78.65	0	0.00	77.60	2	3,800	0.05%
2023/10/26	11	79.37	0	0.00	78.80	11	3,783	0.29%
2023/10/25	1	79.60	11	82.46	81.10	-10	3,776	-0.26%
2023/10/24	27	79.20	1	79.10	79.20	26	3,782	0.69%
2023/10/23	0	0.00	1	80.20	79.40	-1	3,764	-0.03%
2023/10/20	1	80.10	1	80.10	80.70	0	3,753	0.00%
2023/10/19	5	82.08	41	81.99	82.00	-36	3,700	-0.97%
2023/10/18	1	81.50	0	0.00	79.70	1	3,577	0.03%
2023/10/17	5	80.14	13	81.01	79.50	-8	3,552	-0.23%
2023/10/16	11	77.45	2	77.75	77.00	9	3,472	0.26%
2023/10/13	1	78.90	0	0.00	78.60	1	3,450	0.03%
2023/10/12	12	79.33	0	0.00	78.70	12	3,452	0.35%
2023/10/11	16	79.03	1.1	79.07	78.80	15	3,445	0.43%
2023/10/06	2	81.55	41	81.51	81.20	-39	3,413	-1.14%
2023/10/05	0.1	79.50	0	0.00	80.90	0.1	3,374	0.00%
2023/10/03	0	0.00	29.2	79.23	80.50	-29.2	3,340	-0.87%
2023/10/02	2	76.05	1	76.60	76.40	1	3,217	0.03%
2023/09/28	1	75.80	30	76.90	75.60	-29	3,210	-0.90%
2023/09/27	2	79.15	2	78.50	77.80	0	3,180	0.00%
2023/09/26	1	79.00	1	77.50	77.40	0	3,067	0.00%
2023/09/25	12	78.20	0	0.00	78.00	12	3,066	0.39%
2023/09/22	36	77.91	10	77.70	78.70	26	3,059	0.85%
2023/09/21	32.1	78.68	0	0.00	78.70	32.1	3,040	1.05%
2023/09/20	8	80.09	3	79.17	79.10	5	2,972	0.17%
2023/09/19	11.1	82.83	25	81.46	81.40	-13.9	2,883	-0.48%
2023/09/18	8	82.49	33	81.94	82.30	-25	2,756	-0.91%
2023/09/15	0	0.00	6	78.85	78.70	-6	2,391	-0.25%
2023/09/14	3	78.00	4	77.60	78.40	-1	2,341	-0.04%
2023/09/13	0	0.00	1	76.60	76.90	-1	2,285	-0.04%
2023/09/12	5	75.78	0	0.00	76.00	5	2,250	0.22%
2023/09/11	12	77.29	5	76.48	79.00	7	2,131	0.33%
2023/09/08	1	73.50	1	73.40	73.60	0	1,974	0.00%
2023/09/07	2	74.80	2	75.20	74.60	0	2,002	0.00%
2023/09/06	5	75.02	7	76.00	74.80	-2	2,032	-0.10%
2023/09/05	16	76.33	5	75.82	75.00	11	1,975	0.56%
2023/09/04	0	0.00	5	72.70	73.70	-5	1,790	-0.28%
2023/08/31	0	0.00	4	72.00	72.40	-4	1,793	-0.22%
2023/08/29	0	0.00	0.2	69.64	70.00	-0.2	1,791	-0.01%
2023/08/28	0.1	69.00	0	0.00	68.60	0.1	1,803	0.01%
2023/08/24	0	0.00	0.1	70.80	69.80	-0.1	1,872	-0.01%
2023/08/23	0.1	69.10	2	69.25	69.10	-1.9	1,905	-0.10%
2023/08/15	0	0.00	4.5	69.42	69.30	-4.5	2,055	-0.22%
2023/08/14	4.5	66.81	1	65.80	65.70	3.5	2,073	0.17%
2023/08/11	3	69.00	0	0.00	68.60	3	2,086	0.14%
2023/08/10	6	70.27	1	72.50	69.40	5	2,148	0.23%
2023/08/09	2	69.90	1	70.10	70.00	1	2,130	0.05%
2023/08/08	6	71.38	0	0.00	70.70	6	2,125	0.28%
2023/08/04	1	71.50	0	0.00	72.10	1	2,211	0.05%
2023/08/02	0	0.00	1	72.90	72.10	-1	2,278	-0.04%
2023/08/01	0	0.00	17	72.61	73.00	-17	2,412	-0.70%
2023/07/31	1	71.30	4	71.70	71.50	-3	2,432	-0.12%
2023/07/28	15	73.35	0	0.00	73.10	15	2,435	0.62%
2023/07/27	6	73.28	2	71.30	72.50	4	2,419	0.17%
2023/07/26	3	69.33	1	69.30	68.80	2	2,367	0.08%
2023/07/25	1	70.00	0	0.00	69.70	1	2,435	0.04%
2023/07/21	10	71.33	0.1	71.60	71.90	9.9	2,454	0.40%
2023/07/20	1.1	72.83	1	74.20	72.90	0.1	2,510	0.00%
2023/07/17	0	0.00	1.1	70.24	71.50	-1.1	2,570	-0.04%
2023/07/14	14	72.00	0	0.00	71.00	14	2,667	0.52%
2023/07/13	2	71.55	0	0.00	71.30	2	2,744	0.07%
2023/07/12	6	71.67	0.2	72.10	71.70	5.8	2,812	0.21%
2023/07/11	18	72.95	17	72.10	71.90	1	2,972	0.03%
2023/07/10	23.1	71.97	0	0.00	72.00	23.1	3,122	0.74%
2023/07/07	1	75.80	0.1	75.20	75.40	0.9	3,481	0.03%
2023/07/05	0	0.00	1	78.10	77.50	-1	3,792	-0.03%
2023/07/04	2	78.10	1	78.50	78.50	1	4,011	0.02%
2023/07/03	10.1	77.50	0	0.00	77.20	10.1	4,030	0.25%
2023/06/30	0	0.00	1	78.40	78.40	-1	4,018	-0.02%
2023/06/27	10	77.80	0	0.00	77.70	10	4,110	0.24%
2023/06/26	1	78.70	1	78.90	78.80	0	4,126	0.00%
2023/06/21	1	80.30	2	79.60	80.00	-1	4,150	-0.02%
2023/06/20	2	80.80	0	0.00	79.80	2	4,207	0.05%
2023/06/19	0.2	82.70	0	0.00	81.90	0.2	4,287	0.00%
2023/06/15	4	82.20	1	82.20	82.10	3	4,682	0.06%
2023/06/14	3	83.37	0	0.00	83.00	3	4,689	0.06%
2023/06/13	1	85.00	7	85.00	85.00	-6	4,690	-0.13%
2023/06/12	5.1	84.89	8	84.91	85.50	-2.9	4,682	-0.06%
2023/06/09	0.1	82.60	1	82.40	82.50	-0.9	4,657	-0.02%
2023/06/08	2	82.30	0	0.00	82.30	2	4,711	0.04%
2023/06/07	0	0.00	10	84.50	84.50	-10	4,753	-0.21%
2023/06/05	0	0.00	11	84.65	84.30	-11	4,783	-0.23%
2023/06/02	1	83.20	0	0.00	83.50	1	4,785	0.02%
2023/05/31	3	84.87	0	0.00	85.00	3	4,830	0.06%
2023/05/30	2	83.60	15	83.07	84.00	-13	4,864	-0.27%
2023/05/29	0	0.00	16	83.24	83.70	-16	4,962	-0.32%
2023/05/26	2	83.40	0	0.00	81.70	2	5,002	0.04%
2023/05/24	1	83.10	0	0.00	83.20	1	5,067	0.02%
2023/05/23	1	82.20	1	82.40	82.40	0	5,182	0.00%
2023/05/19	0	80.20	9	79.46	80.10	-9	5,370	-0.17%
2023/05/18	0	0.00	3	79.50	79.70	-3	5,492	-0.05%
2023/05/17	2	78.80	0	0.00	78.70	2	5,465	0.04%
2023/05/16	2	77.40	2	77.00	77.10	0	5,439	0.00%
2023/05/15	3	73.87	1	74.30	74.30	2	5,379	0.04%
2023/05/12	1	74.10	1	74.20	74.20	0	5,372	0.00%
2023/05/11	10	75.00	0	0.00	74.10	10	5,389	0.19%
2023/05/10	1	75.40	0	0.00	75.70	1	5,416	0.02%
2023/05/09	1	76.30	1	73.90	73.80	0	5,407	0.00%
2023/05/08	31	76.28	0	0.00	76.00	31	5,381	0.58%
2023/05/04	0	0.00	1	78.20	78.00	-1	5,318	-0.02%
2023/05/02	0	0.00	1	80.00	79.80	-1	5,400	-0.02%
2023/04/28	2	80.05	3	79.27	79.10	-1	5,442	-0.02%
2023/04/27	0	0.00	1	79.20	78.90	-1	5,371	-0.02%
2023/04/26	1	77.90	3	77.57	78.70	-2	5,359	-0.04%
2023/04/25	0	0.00	5	79.78	79.00	-5	5,334	-0.09%
2023/04/24	11.2	82.39	9	82.00	82.20	2.2	5,277	0.04%
2023/04/21	2	82.65	40.5	82.05	81.50	-38.5	5,285	-0.73%
2023/04/20	1	83.00	0	0.00	83.20	1	5,273	0.02%
2023/04/19	5	86.24	14	85.51	85.10	-9	5,294	-0.17%
2023/04/18	1	87.80	0	0.00	87.80	1	5,295	0.02%
2023/04/17	0	0.00	8	89.53	89.30	-8	5,247	-0.15%
2023/04/14	27.5	90.15	10	89.31	89.40	17.5	5,271	0.33%
2023/04/13	9	88.23	2	89.10	87.80	7	5,269	0.13%
2023/04/12	24	91.20	11.1	90.76	91.40	12.9	5,117	0.25%
2023/04/11	6	85.57	25	86.44	86.90	-19	4,723	-0.40%
2023/04/10	1	81.70	0	0.00	81.70	1	4,506	0.02%
2023/04/07	4	83.23	9	83.21	83.00	-5	4,459	-0.11%
2023/04/06	1	75.20	1	76.50	78.00	0	4,231	0.00%
2023/03/30	0	0.00	1.2	77.75	77.50	-1.2	4,218	-0.03%
2023/03/23	2	77.90	0	0.00	77.50	2	4,255	0.05%
2023/03/22	2	79.30	3	79.30	78.80	-1	4,202	-0.02%
2023/03/21	4	82.03	3	81.60	80.90	1	4,105	0.02%
2023/03/20	1	78.70	1.2	79.86	81.00	-0.2	3,858	-0.01%
2023/03/16	0	74.80	1	74.90	74.60	-1	3,706	-0.03%
2023/03/15	0	0.00	2.1	77.01	74.70	-2.1	3,719	-0.06%
2023/03/14	1	75.60	3	75.37	74.80	-2	3,704	-0.05%
2023/03/10	0.1	74.50	0	0.00	74.20	0.1	3,704	0.00%
2023/03/09	1	76.90	0	0.00	76.30	1	3,732	0.03%
2023/03/06	2	76.00	1	76.40	75.80	1	3,708	0.03%
2023/03/02	1	75.00	1	76.00	74.70	0	3,712	0.00%
2023/02/24	0	0.00	1	72.70	71.90	-1	3,589	-0.03%
2023/02/23	0	0.00	1	74.20	74.20	-1	3,562	-0.03%
2023/02/22	17	74.46	0	0.00	73.20	17	3,597	0.47%
2023/02/21	0	0.00	2	77.40	77.00	-2	3,620	-0.06%
2023/02/20	3.5	74.03	0	0.00	75.20	3.5	3,691	0.09%
2023/02/17	0	0.00	2	74.00	74.00	-2	4,151	-0.05%
2023/02/16	1	72.60	0	0.00	72.60	1	4,027	0.02%
2023/02/15	0	0.00	1	68.40	68.60	-1	4,068	-0.02%
2023/02/13	2	69.50	0	0.00	70.30	2	4,815	0.04%
2023/02/09	10	70.50	0	0.00	70.50	10	5,118	0.20%
2023/02/08	0	0.00	5	71.48	71.50	-5	5,150	-0.10%
2023/02/07	1	70.20	7	70.63	70.70	-6	5,122	-0.12%
2023/02/06	7	69.10	3	69.40	68.80	4	5,101	0.08%
2023/02/03	3	70.03	0	0.00	69.60	3	5,106	0.06%
2023/02/02	1	70.20	7	69.61	70.30	-6	5,155	-0.12%
2023/02/01	0	0.00	7.1	68.24	68.40	-7.1	5,177	-0.14%
2023/01/31	0	0.00	3	66.77	66.90	-3	5,197	-0.06%
2023/01/30	11	65.55	12	64.98	65.50	-1	5,194	-0.02%
2023/01/13	0	0.00	3	62.77	62.40	-3	5,404	-0.06%
2023/01/11	0	0.00	5	63.90	64.00	-5	5,609	-0.09%
2023/01/09	3	63.23	0	0.00	63.50	3	6,065	0.05%
2023/01/06	1	63.00	5	63.64	63.70	-4	6,035	-0.07%
2023/01/05	2	62.10	3	61.90	61.80	-1	5,979	-0.02%
2023/01/04	0	0.00	1	62.30	62.20	-1	5,993	-0.02%
2023/01/03	2	62.60	11	62.49	62.60	-9	5,910	-0.15%
2022/12/27	2	59.80	5	60.92	59.80	-3	5,866	-0.05%
2022/12/26	0	0.00	2	58.70	58.70	-2	5,817	-0.03%
2022/12/23	1	59.00	1	57.00	59.40	0	5,829	0.00%
2022/12/22	7	57.46	0	0.00	58.10	7	5,827	0.12%
2022/12/21	3	56.77	0	0.00	56.60	3	5,854	0.05%
2022/12/20	1.1	57.00	0	0.00	56.50	1.1	5,857	0.02%
2022/12/19	3	59.57	0	0.00	59.50	3	5,850	0.05%
2022/12/16	3.1	60.67	5	60.70	60.50	-2	5,835	-0.03%
2022/12/12	5	62.40	0	0.00	62.60	5	5,742	0.09%
2022/12/09	0.1	64.30	0	0.00	63.70	0.1	5,724	0.00%
2022/12/08	1	64.00	0	0.00	64.00	1	5,719	0.02%
2022/12/07	6	65.05	3	66.20	64.30	3	5,716	0.05%
2022/12/06	9	66.83	3	66.97	66.10	6	5,696	0.11%
2022/12/05	7	68.94	0	0.00	68.20	7	5,685	0.12%
2022/12/01	1	68.10	2	67.45	68.00	-1	5,641	-0.02%
2022/11/29	1	64.20	0	0.00	64.30	1	5,610	0.02%
2022/11/25	1.1	65.22	0	0.00	65.20	1.1	5,617	0.02%
2022/11/24	3	65.97	2	65.95	66.10	1	5,615	0.02%
2022/11/23	0	0.00	7	64.36	64.30	-7	5,568	-0.13%
2022/11/22	2	64.05	24	64.74	63.60	-22	5,568	-0.40%
2022/11/21	1.2	65.42	1	66.60	65.50	0.2	5,547	0.00%
2022/11/18	0	0.00	5	68.66	67.60	-5	5,540	-0.09%
2022/11/17	2	68.40	3	69.07	68.30	-1	5,558	-0.02%
2022/11/16	2	67.35	6.1	67.52	69.00	-4.1	5,487	-0.07%
2022/11/15	15	63.65	8	65.65	67.40	7	5,320	0.13%
2022/11/14	0	0.00	1	67.50	67.50	-1	4,863	-0.02%
2022/11/11	6	77.67	3	75.93	75.00	3	4,998	0.06%
2022/11/10	0.1	74.80	2	75.30	75.00	-2	4,862	-0.04%
2022/11/09	19	77.51	7	77.20	76.80	12	4,819	0.25%
2022/11/08	2	74.00	3.4	76.50	76.50	-1.4	4,351	-0.03%
2022/11/07	7	69.63	0	0.00	69.60	7	4,334	0.16%
2022/11/04	5	65.50	10	66.60	66.60	-5	4,277	-0.12%
2022/11/03	3	67.20	3	66.83	67.00	0	4,307	0.00%
2022/11/02	0	0.00	5	67.80	67.80	-5	4,309	-0.12%
2022/11/01	2	68.05	0	0.00	68.00	2	4,366	0.05%
2022/10/31	6	69.35	4	68.58	68.50	2	4,354	0.05%
2022/10/28	6	70.20	6	69.25	67.00	0	4,338	0.00%
2022/10/27	9	72.27	11	72.45	72.90	-2	4,307	-0.05%
2022/10/26	10	68.50	1	70.00	70.00	9	4,326	0.21%
2022/10/25	6	69.48	1	70.10	68.60	5	4,422	0.11%
2022/10/24	1	69.50	0	0.00	69.50	1	4,469	0.02%
2022/10/21	1	73.30	3	71.43	69.90	-2	4,596	-0.04%
2022/10/20	6	73.78	4	73.55	74.00	2	4,546	0.04%
2022/10/19	2	73.70	3	74.27	74.90	-1	4,500	-0.02%
2022/10/18	9	73.37	9	73.81	74.00	0	4,386	0.00%
2022/10/17	1	64.60	7	67.39	70.80	-6	4,107	-0.15%
2022/10/14	3	63.20	3	65.70	65.60	0	3,981	0.00%
2022/10/13	0	0.00	6	62.67	60.00	-6	4,016	-0.15%
2022/10/12	2	64.90	1	63.70	65.70	1	4,029	0.02%
2022/10/11	0	0.00	2	65.40	65.40	-2	4,023	-0.05%
2022/10/07	5	68.24	0	0.00	67.90	5	4,017	0.12%
2022/10/06	0	0.00	1	67.50	68.00	-1	4,013	-0.02%
2022/10/05	4	66.43	2	67.10	67.20	2	4,016	0.05%
2022/10/03	1	61.50	0	0.00	61.70	1	4,018	0.02%
2022/09/30	0	0.00	3	59.90	61.00	-3	4,083	-0.07%
2022/09/29	1	61.00	0	0.00	59.40	1	4,167	0.02%
2022/09/28	4	61.35	0	0.00	59.70	4	4,243	0.09%
2022/09/27	3	62.67	1	62.00	62.70	2	4,281	0.05%
2022/09/26	0.2	62.90	8	61.80	60.80	-7.8	4,336	-0.18%
2022/09/23	5	66.70	1	66.50	66.20	4	4,392	0.09%
2022/09/22	0	0.00	1	67.30	67.30	-1	4,441	-0.02%
2022/09/19	0	0.00	1	68.90	68.60	-1	4,527	-0.02%
2022/09/16	1	69.50	0	0.00	69.50	1	4,574	0.02%
2022/09/15	1	71.80	0	0.00	71.00	1	4,639	0.02%
2022/09/06	1	72.00	3	70.17	69.50	-2	4,993	-0.04%
2022/09/02	2	75.85	4	76.30	76.10	-2	4,963	-0.04%
2022/09/01	3	76.03	1	75.20	75.10	2	4,958	0.04%
2022/08/31	3	75.63	2	77.00	77.00	1	4,952	0.02%
2022/08/29	2	74.70	1	74.30	74.30	1	4,984	0.02%
2022/08/25	2	78.25	2	78.20	78.10	0	5,040	0.00%
2022/08/24	1	79.00	1	79.40	78.00	0	5,252	0.00%
2022/08/23	1	76.20	0	0.00	76.60	1	5,210	0.02%
2022/08/22	2	78.35	3	78.43	77.80	-1	5,185	-0.02%
2022/08/19	11	78.73	1	78.90	77.90	10	5,145	0.19%
2022/08/18	2	74.65	1	78.00	77.80	1	5,075	0.02%
2022/08/16	8	77.55	11	76.55	76.00	-3	4,912	-0.06%
2022/08/15	4	77.93	5	77.96	78.50	-1	4,862	-0.02%
2022/08/12	3	74.17	7	75.80	75.20	-4	4,746	-0.08%
2022/08/11	2	71.15	1	70.80	70.80	1	4,603	0.02%
2022/08/10	3	69.60	1	70.90	70.60	2	4,606	0.04%
2022/08/09	3	69.07	1	68.90	68.90	2	4,544	0.04%
2022/08/08	1	69.40	2	68.95	69.50	-1	4,547	-0.02%
2022/08/05	5	67.36	1	67.30	67.30	4	4,483	0.09%
2022/08/04	2	65.50	3	65.43	66.70	-1	4,484	-0.02%
2022/08/03	14	67.89	13	67.47	67.70	1	4,456	0.02%
2022/08/02	4	68.08	3	67.17	66.60	1	4,450	0.02%
2022/08/01	27	69.95	9.1	70.10	69.90	17.9	4,395	0.41%
2022/07/29	7	75.00	1.1	74.23	74.10	5.9	4,285	0.14%
2022/07/28	11	78.38	6	77.50	76.60	5	4,233	0.12%
2022/07/27	3	95.83	2	96.35	96.70	1	4,070	0.02%
2022/07/26	3	96.90	3	97.50	96.20	0	4,018	0.00%
2022/07/25	2	99.75	1	100.00	99.00	1	4,036	0.02%
2022/07/22	5	104.00	4	102.13	101.50	1	4,072	0.02%
2022/07/21	3	101.33	4	102.00	102.50	-1	4,139	-0.02%
2022/07/20	9	101.17	5	101.70	101.00	4	4,284	0.09%
2022/07/19	7	97.01	8	97.84	98.60	-1	4,288	-0.02%
2022/07/18	6	94.63	6	95.07	95.60	0	4,245	0.00%
2022/07/15	1	91.10	1	92.20	92.10	0	4,259	0.00%
2022/07/14	0	0.00	2	89.40	91.00	-2	4,246	-0.05%
2022/07/13	4	89.48	5	90.02	89.30	-1	4,230	-0.02%
2022/07/12	5	87.20	4	88.00	86.60	1	4,242	0.02%
2022/07/11	3	90.73	2	90.45	90.00	1	4,267	0.02%
2022/07/08	1	89.60	3	89.87	90.60	-2	4,246	-0.05%
2022/07/07	2	86.00	3	85.70	87.80	-1	4,192	-0.02%
2022/07/06	2	86.25	2	86.95	86.20	0	4,143	0.00%
2022/07/05	7	85.40	4	84.50	86.50	3	4,142	0.07%
2022/07/04	2	84.65	5	84.84	83.70	-3	4,137	-0.07%
2022/07/01	3	85.47	5	84.62	81.90	-2	4,170	-0.05%
2022/06/29	1	95.00	2	94.90	93.80	-1	4,020	-0.02%
2022/06/28	1	94.60	1	94.70	94.70	0	3,986	0.00%
2022/06/27	5	96.38	5	97.06	97.10	0	3,975	0.00%
2022/06/24	1	94.10	1	93.70	93.70	0	3,952	0.00%
2022/06/23	2	93.20	25	92.48	91.70	-23	3,908	-0.59%
2022/06/22	4	93.33	2	94.50	91.70	2	3,866	0.05%
2022/06/21	1	95.30	4	95.90	97.50	-3	3,801	-0.08%
2022/06/20	2	96.00	1	94.60	93.60	1	3,775	0.03%
2022/06/17	0	0.00	2	104.50	102.00	-2	3,668	-0.05%
2022/06/16	3	111.00	0	0.00	107.00	3	3,615	0.08%
2022/06/15	1.1	112.64	2	114.50	112.50	-0.9	3,608	-0.02%
2022/06/14	1	116.00	0	0.00	116.00	1	3,636	0.03%
2022/06/10	0	0.00	2	117.25	118.00	-2	3,665	-0.05%
2022/06/09	0	0.00	2	117.75	117.50	-2	3,667	-0.05%
2022/06/08	3	120.33	0	0.00	118.50	3	3,680	0.08%
2022/06/07	1	120.50	1	120.00	120.00	0	3,688	0.00%
2022/06/06	0	0.00	1	118.00	119.00	-1	3,691	-0.03%
2022/06/02	7	119.79	0	0.00	119.00	7	3,742	0.19%
2022/06/01	10	120.85	1	123.50	121.00	9	3,709	0.24%
2022/05/31	3	114.83	2	115.00	115.00	1	3,485	0.03%
2022/05/30	0	0.00	1	114.00	114.00	-1	3,492	-0.03%
2022/05/27	0	0.00	1	111.50	111.50	-1	3,558	-0.03%
2022/05/25	2	109.50	10	109.80	110.00	-8	3,758	-0.21%
2022/05/24	1	109.50	2	109.50	109.50	-1	4,117	-0.02%
2022/05/23	0	0.00	4	113.50	113.00	-4	4,198	-0.10%
2022/05/20	0	0.00	1	115.50	115.50	-1	4,183	-0.02%
2022/05/19	2	115.50	4	116.25	118.50	-2	4,166	-0.05%
2022/05/18	2	118.50	0	0.00	118.50	2	4,147	0.05%
2022/05/17	1	114.00	1	115.00	115.00	0	4,103	0.00%
2022/05/11	0	0.00	1	115.50	114.50	-1	4,171	-0.02%
2022/05/09	1	115.00	0	0.00	113.00	1	4,171	0.02%
2022/05/06	1	117.00	3	116.00	117.00	-2	4,173	-0.05%
2022/05/05	0	0.00	1	122.00	119.50	-1	4,177	-0.02%
2022/05/04	1	118.50	1	119.00	119.00	0	4,159	0.00%
2022/05/03	1	117.00	0	0.00	117.00	1	4,139	0.02%
2022/04/29	3	117.67	0	0.00	116.00	3	4,183	0.07%
2022/04/28	1	116.50	6	115.50	115.50	-5	4,171	-0.12%
2022/04/27	1.1	113.91	1	113.00	116.00	0.1	4,117	0.00%
2022/04/26	17	121.26	1	124.00	119.00	16	4,020	0.40%
2022/04/25	7	116.29	6	117.42	118.50	1	3,885	0.03%
2022/04/21	1	125.50	31	125.05	125.50	-30	3,937	-0.76%
2022/04/20	1	122.00	12	122.08	122.50	-11	3,919	-0.28%
2022/04/19	10	123.00	3	121.50	121.00	7	4,027	0.17%
2022/04/15	0	0.00	1.1	127.09	122.50	-1.1	4,097	-0.03%
2022/04/14	0	0.00	0.1	129.50	129.00	-0.1	4,152	0.00%
2022/04/13	2	127.00	10.1	126.50	128.50	-8.1	4,267	-0.19%
2022/04/12	15	126.17	6	126.00	128.00	9	4,364	0.21%
2022/04/11	8.1	126.70	6	130.00	126.00	2.1	4,512	0.05%
2022/04/08	1	131.00	1	130.50	131.00	0	4,545	0.00%
2022/04/07	2.1	137.14	11	136.09	131.00	-8.9	4,502	-0.20%
2022/04/06	0	0.00	6	143.33	142.50	-6	4,416	-0.14%
2022/04/01	2.1	144.52	1	144.50	145.00	1.1	4,538	0.02%
2022/03/30	1	148.50	1	149.00	148.00	0	4,706	0.00%
2022/03/29	1	147.50	0.5	147.00	148.00	0.5	4,718	0.01%
2022/03/24	0	0.00	1	152.00	152.00	-1	4,901	-0.02%
2022/03/23	1	151.50	0	0.00	151.50	1	4,982	0.02%
2022/03/21	1	152.50	0	0.00	150.00	1	5,207	0.02%
2022/03/18	2	149.00	1	149.00	149.00	1	5,238	0.02%
2022/03/17	7	148.29	3	147.67	148.00	4	5,245	0.08%
2022/03/15	0	0.00	1	145.50	144.00	-1	5,332	-0.02%
2022/03/14	1	147.00	2	145.25	148.00	-1	5,398	-0.02%
2022/03/11	0.1	144.50	7	144.57	145.00	-6.9	5,615	-0.12%
2022/03/10	4	148.25	0	0.00	148.00	4	5,715	0.07%
2022/03/09	1	145.00	1	145.00	146.00	0	5,782	0.00%
2022/03/08	6	143.58	2	149.00	142.50	4	5,897	0.07%
2022/03/07	0	0.00	1	147.00	147.00	-1	5,927	-0.02%
2022/03/04	1	155.00	1	154.00	153.00	0	5,994	0.00%
2022/03/03	1	156.50	12.5	156.06	156.00	-11.5	6,127	-0.19%
2022/03/02	35	157.64	22	156.48	156.50	13	6,211	0.21%
2022/03/01	1	152.50	1	152.50	153.50	0	6,202	0.00%
2022/02/25	16	157.50	14	156.43	152.00	2	6,280	0.03%
2022/02/24	46	156.84	43	155.99	156.00	3	6,265	0.05%
2022/02/23	4	153.63	8	153.81	154.50	-4	6,083	-0.07%
2022/02/17	0	0.00	1	150.00	149.50	-1	8,303	-0.01%
2022/02/16	4	147.75	0	0.00	147.50	4	8,404	0.05%
2022/02/15	12	147.42	2	147.25	146.00	10	8,455	0.12%
2022/02/14	0	0.00	2	149.25	149.50	-2	8,475	-0.02%
2022/02/11	2	153.00	0	0.00	152.50	2	8,516	0.02%
2022/02/10	6	153.42	0	0.00	153.50	6	8,699	0.07%
2022/02/09	1	156.00	5	155.40	156.50	-4	8,765	-0.05%
2022/02/08	2	151.00	3	152.50	153.00	-1	8,868	-0.01%
2022/02/07	1	147.00	0	0.00	146.50	1	8,910	0.01%
2022/01/26	1.1	145.09	2	145.50	145.50	-0.9	8,992	-0.01%
2022/01/24	0	0.00	2	149.00	149.50	-2	9,426	-0.02%
2022/01/21	1	150.50	0	0.00	149.50	1	9,663	0.01%
2022/01/20	6	153.75	0	0.00	154.00	6	10,078	0.06%
2022/01/19	0	0.00	1	153.50	155.00	-1	10,230	-0.01%
2022/01/18	30	159.33	3	159.83	155.50	27	10,457	0.26%
2022/01/14	8.2	150.46	0	0.00	152.00	8.2	10,633	0.08%
2022/01/13	3	156.00	1	155.00	155.00	2	11,031	0.02%
2022/01/12	3	158.67	1	154.00	156.00	2	11,081	0.02%
2022/01/11	10	160.00	1	158.50	159.00	9	11,147	0.08%
2022/01/10	1	161.00	1	162.00	163.50	0	11,206	0.00%
2022/01/07	1	160.50	1	158.50	159.00	0	11,373	0.00%
2022/01/06	12	163.58	2	164.00	163.00	10	11,458	0.09%
2022/01/05	3	168.67	3	168.00	167.50	0	11,517	0.00%
2022/01/04	6	175.33	9	174.94	172.50	-3	11,520	-0.03%
2022/01/03	11	173.27	11.1	174.85	176.50	-0.1	11,503	0.00%
2021/12/30	3	171.83	0	0.00	171.50	3	11,577	0.03%
2021/12/28	12	174.08	4	172.88	171.00	8	12,314	0.06%
2021/12/27	5	166.50	3	171.00	173.00	2	12,392	0.02%
2021/12/24	1	167.50	5	168.50	167.50	-4	12,543	-0.03%
2021/12/23	12	171.67	10	171.00	170.50	2	12,641	0.02%
2021/12/22	0	0.00	12	171.17	171.00	-12	12,757	-0.09%
2021/12/21	0	0.00	1	172.00	172.50	-1	12,817	-0.01%
2021/12/20	8	172.75	7	172.36	170.50	1	12,865	0.01%
2021/12/17	6	171.17	6	171.42	170.00	0	12,878	0.00%
2021/12/16	10.1	172.50	3	172.67	173.00	7.1	12,975	0.05%
2021/12/15	14	166.04	0	0.00	167.50	14	12,895	0.11%
2021/12/14	3	161.17	0.1	162.00	160.50	3	12,907	0.02%
2021/12/13	1	167.50	2	166.00	167.00	-1	12,940	-0.01%
2021/12/10	5	166.30	4	165.13	165.50	1	13,087	0.01%
2021/12/09	3	169.33	1	172.00	169.00	2	13,075	0.02%
2021/12/08	2	174.00	3	173.83	173.00	-1	13,121	-0.01%
2021/12/07	17.1	173.44	19	174.29	173.00	-2	13,391	-0.01%
2021/12/06	7	173.64	3	172.00	172.50	4	13,493	0.03%
2021/12/03	5	169.40	10	170.10	170.50	-5	13,607	-0.04%
2021/12/02	2	169.00	5	171.60	166.50	-3	13,776	-0.02%
2021/12/01	5	167.10	1	168.00	169.50	4	14,020	0.03%
2021/11/30	7	167.50	2	166.25	166.00	5	14,345	0.03%
2021/11/29	2	158.75	2	160.00	163.50	0	14,557	0.00%
2021/11/26	12	166.83	23	164.43	162.50	-11	14,708	-0.07%
2021/11/25	0	0.00	7	168.36	168.00	-7	15,011	-0.05%
2021/11/24	45	168.89	1	169.50	169.00	44	15,081	0.29%
2021/11/23	5	170.90	1	169.00	169.00	4	15,233	0.03%
2021/11/22	34	176.18	28	176.45	176.50	6	15,337	0.04%
2021/11/19	15	176.40	15	175.47	172.50	0	15,709	0.00%
2021/11/18	70.1	178.83	45.1	176.81	173.50	25	15,879	0.16%
2021/11/17	47	165.59	53.1	168.18	171.50	-6.1	15,099	-0.04%
2021/11/16	1	158.00	3	157.33	156.00	-2	14,940	-0.01%
2021/11/15	10	156.90	8	158.69	156.50	2	15,536	0.01%
2021/11/12	6	155.50	4	154.13	155.00	2	16,770	0.01%
2021/11/11	13	153.92	5	155.40	154.50	8	16,996	0.05%
2021/11/10	5	153.50	2	153.75	152.50	3	17,198	0.02%
2021/11/09	15	155.83	5	155.90	155.50	10	17,489	0.06%
2021/11/08	2	151.00	3	151.17	152.00	-1	17,513	-0.01%
2021/11/05	5	149.30	2	148.50	148.50	3	17,807	0.02%
2021/11/04	3	145.83	0	0.00	144.50	3	18,007	0.02%
2021/11/03	1	147.50	1	148.00	148.50	0	18,247	0.00%
2021/11/02	3	147.67	0	0.00	144.00	3	18,473	0.02%
2021/11/01	15.2	154.16	58	153.84	150.00	-42.8	18,641	-0.23%
2021/10/29	13	164.92	4	164.13	160.00	9	18,846	0.05%
2021/10/28	48	166.68	46	168.29	164.00	2	19,154	0.01%
2021/10/27	13	156.31	14	156.96	158.50	-1	19,858	-0.01%
2021/10/26	13	153.81	10	154.20	152.50	3	20,775	0.01%
2021/10/25	11	146.09	8	147.06	149.00	3	21,535	0.01%
2021/10/22	12	149.83	12	148.08	148.00	0	22,191	0.00%
2021/10/21	48	155.84	33	155.45	151.00	15	22,793	0.07%
2021/10/20	3	147.00	5	145.90	147.00	-2	23,424	-0.01%
2021/10/19	5	145.00	3	145.67	145.50	2	24,926	0.01%
2021/10/18	2	143.50	8	141.88	143.00	-6	25,500	-0.02%
2021/10/15	16	141.38	8	140.25	141.00	8	25,649	0.03%
2021/10/14	2	137.75	2	139.25	139.00	0	25,598	0.00%
2021/10/13	4	138.88	5	134.40	134.00	-1	25,541	0.00%
2021/10/12	1	143.50	2	143.50	139.00	-1	25,547	0.00%
2021/10/08	3	146.67	2	146.50	145.00	1	25,639	0.00%
2021/10/07	7	145.93	2	148.50	147.00	5	25,668	0.02%
2021/10/06	5	146.00	4	144.63	140.00	1	25,703	0.00%
2021/10/05	5	146.90	3	145.00	150.50	2	25,490	0.01%
2021/10/04	1	148.50	4	140.25	139.50	-3	25,173	-0.01%
2021/10/01	6	152.33	8	148.63	148.50	-2	25,123	-0.01%
2021/09/30	3	153.33	4	153.75	155.00	-1	25,106	0.00%
2021/09/29	2	154.75	2	156.50	153.50	0	25,212	0.00%
2021/09/28	7.1	166.52	6	162.00	162.00	1.1	25,688	0.00%
2021/09/27	2	168.50	2	167.50	168.00	0	25,883	0.00%
2021/09/24	4	164.63	5	165.50	164.00	-1	26,181	0.00%
2021/09/23	4	160.00	5	160.60	161.00	-1	26,339	0.00%
2021/09/22	4	161.38	3	161.50	160.50	1	26,604	0.00%
2021/09/17	2	166.25	2	167.25	169.50	0	26,950	0.00%
2021/09/16	3	167.67	3	167.83	165.50	0	27,110	0.00%
2021/09/15	2	165.50	1	170.50	165.00	1	27,266	0.00%
2021/09/14	7	176.93	0	0.00	176.50	7	27,647	0.03%
2021/09/13	3	179.33	2.2	179.19	175.00	0.8	28,072	0.00%
2021/09/10	39	183.09	6	185.33	179.00	33	28,528	0.12%
2021/09/09	3	177.00	3	179.50	179.50	0	28,530	0.00%
2021/09/08	8	173.44	27	172.26	169.00	-19	28,671	-0.07%
2021/09/07	23	176.65	23	176.07	176.50	0	29,141	0.00%
2021/09/06	2	174.00	16	174.25	174.50	-14	29,420	-0.05%
2021/09/03	14.2	181.18	14	181.93	180.50	0.2	29,785	0.00%
2021/09/02	9.1	188.73	7	191.86	186.00	2.1	30,498	0.01%
2021/09/01	6	194.50	10	194.85	195.50	-4	31,476	-0.01%
2021/08/31	18	193.17	12.2	193.98	191.50	5.8	32,096	0.02%
2021/08/30	4	190.38	8	189.88	189.00	-4	32,647	-0.01%
2021/08/27	15	190.67	8.2	189.79	190.50	6.9	33,242	0.02%
2021/08/26	5.4	190.69	3	190.33	190.50	2.4	34,115	0.01%
2021/08/25	10	192.40	35	189.93	193.50	-25	35,424	-0.07%
2021/08/24	29	196.41	12	192.92	190.00	17	35,921	0.05%
2021/08/23	12	200.75	19	201.00	202.00	-7	36,217	-0.02%
2021/08/20	52	193.48	42	193.96	190.50	10	36,492	0.03%
2021/08/19	24.2	198.98	23	198.26	189.50	1.2	36,702	0.00%
2021/08/18	48	197.78	21	202.62	208.00	27	36,877	0.07%
2021/08/17	13	216.96	13	209.27	207.50	0	37,064	0.00%
2021/08/16	9	222.06	11	220.32	221.00	-2	37,988	-0.01%
2021/08/13	19.1	235.99	16	231.22	224.00	3.1	38,240	0.01%
2021/08/12	10	237.95	6	237.50	236.50	4	38,758	0.01%
2021/08/11	16	245.00	12	241.54	237.00	4	39,687	0.01%
2021/08/10	13.1	251.83	17	252.44	248.50	-3.9	39,841	-0.01%
2021/08/09	20.2	262.14	14	258.75	252.00	6.2	40,193	0.02%
2021/08/06	16	263.34	10	267.35	269.50	6	41,121	0.01%
2021/08/05	16	267.88	10.2	267.73	265.50	5.8	41,868	0.01%
2021/08/04	18	277.00	14	274.04	274.00	4	42,818	0.01%
2021/08/03	22	285.80	23.1	284.57	282.50	-1.1	42,779	0.00%
2021/08/02	47	290.03	41.2	288.82	280.00	5.8	42,832	0.01%
2021/07/30	43	281.70	37	284.46	276.50	6	42,231	0.01%
2021/07/29	13.2	263.42	14	267.00	275.00	-0.8	41,722	0.00%
2021/07/28	42	264.73	43	268.23	261.00	-1	41,284	0.00%
2021/07/27	44	280.03	45.2	284.37	290.00	-1.2	41,322	0.00%
2021/07/26	66	280.99	54	284.31	276.00	12	40,993	0.03%
2021/07/23	7	263.21	20.9	266.56	270.50	-13.9	40,197	-0.03%
2021/07/22	3	235.33	12	242.58	246.00	-9	39,107	-0.02%
2021/07/21	3	218.00	6	219.75	224.00	-3	38,837	-0.01%
2021/07/20	5	221.50	12	217.67	214.00	-7	39,098	-0.02%
2021/07/19	9.1	226.61	6	227.50	226.00	3.1	39,414	0.01%
2021/07/16	10	221.70	10	226.20	225.50	0	39,721	0.00%
2021/07/15	11.2	219.52	11	222.50	224.50	0.2	40,297	0.00%
2021/07/14	9.2	209.82	4	212.50	215.50	5.2	41,013	0.01%
2021/07/13	4	217.00	1	222.99	210.00	3	41,311	0.01%
2021/07/12	2.1	223.08	2	223.75	221.00	0.1	42,235	0.00%
2021/07/09	4.1	220.89	16	222.38	220.50	-11.9	43,038	-0.03%
2021/07/08	3.5	226.14	2	224.50	225.00	1.5	43,962	0.00%
2021/07/07	11.7	225.83	5	229.40	224.00	6.7	44,613	0.01%
2021/07/06	14.3	233.10	15	232.27	231.00	-0.7	45,041	0.00%
2021/07/05	16.2	235.94	10	238.65	238.50	6.2	45,758	0.01%
2021/07/02	5	228.60	7	228.14	228.00	-2	45,754	0.00%
2021/07/01	13	227.58	18	226.64	222.00	-5	45,948	-0.01%
2021/06/30	18	222.81	16	224.63	226.00	2	46,289	0.00%
2021/06/29	24	229.79	19	229.08	219.00	5	46,999	0.01%
2021/06/28	18	226.53	14	228.93	233.00	4	46,737	0.01%
2021/06/25	4	221.88	8	220.44	220.00	-4	46,470	-0.01%
2021/06/24	10	217.75	8	216.56	217.00	2	46,369	0.00%
2021/06/23	35	220.29	10	219.50	217.50	25	46,246	0.05%
2021/06/22	9	213.22	9	213.22	212.50	0	45,753	0.00%
2021/06/21	14	212.00	32	210.45	208.00	-18	45,360	-0.04%
2021/06/18	16	226.50	8.1	222.27	222.50	7.9	44,912	0.02%
2021/06/17	19	224.82	20	226.05	228.50	-1	44,681	0.00%
2021/06/16	12	234.45	24	230.21	223.00	-12	44,410	-0.03%
2021/06/15	17	243.62	18	244.33	242.50	-1	43,982	0.00%
2021/06/11	19	242.34	28	241.45	241.00	-9	44,896	-0.02%
2021/06/10	28	246.39	14	242.89	240.00	14	44,973	0.03%
2021/06/09	27	239.61	40	240.11	248.00	-13	44,862	-0.03%
2021/06/08	21	238.17	12	240.63	230.50	9	44,752	0.02%
2021/06/07	18	229.53	20.2	232.48	238.00	-2.2	44,289	-0.01%
2021/06/04	8	228.19	13	229.27	226.50	-5	43,743	-0.01%
2021/06/03	28	224.91	28	227.98	230.00	0	43,243	0.00%
2021/06/02	37.1	228.45	16	222.69	216.00	21.1	42,269	0.05%
2021/06/01	11	226.86	8	229.38	232.50	3	40,906	0.01%
2021/05/31	14	208.89	23.4	208.58	211.50	-9.4	39,973	-0.02%
2021/05/28	21.2	202.37	36	203.25	199.50	-14.9	39,364	-0.04%
2021/05/27	11	198.14	11	198.18	200.00	0	39,070	0.00%
2021/05/26	50	201.69	45.1	196.93	192.50	4.9	38,520	0.01%
2021/05/25	63	198.31	53	201.79	199.50	10	37,898	0.03%
2021/05/24	58	182.32	77	186.33	190.00	-19	36,643	-0.05%
2021/05/21	23	172.65	21	171.55	176.00	2	35,838	0.01%
2021/05/20	44	173.70	22	173.11	169.00	22	35,635	0.06%
2021/05/19	4	172.25	11	172.45	179.00	-7	35,152	-0.02%
2021/05/18	7	157.79	18	158.53	163.00	-11	34,334	-0.03%
2021/05/17	27	154.43	32	154.70	148.50	-5	34,113	-0.01%
2021/05/14	33	173.55	38	172.20	164.50	-5	33,842	-0.01%
2021/05/13	15.1	166.23	15	166.20	171.00	0.1	32,760	0.00%
2021/05/12	47	160.82	55	155.02	161.00	-8	31,940	-0.02%
2021/05/11	15	167.57	16	167.81	162.50	-1	30,804	0.00%
2021/05/10	21.2	186.87	16	185.47	180.50	5.2	30,623	0.02%
2021/05/07	4	179.00	6	182.42	183.00	-2	30,225	-0.01%
2021/05/06	5	175.90	5	172.00	171.00	0	29,853	0.00%
2021/05/05	24	184.90	26	176.90	172.50	-2	29,380	-0.01%
2021/05/04	37	177.16	91	173.53	191.50	-54	29,111	-0.19%
2021/05/03	60.4	191.58	17	184.44	179.50	43.4	28,545	0.15%
2021/04/29	13	200.54	11	199.91	199.00	2	28,395	0.01%
2021/04/28	31	205.23	29	199.79	201.00	2	28,586	0.01%
2021/04/27	32	201.83	33	203.33	195.50	-1	28,353	0.00%
2021/04/26	39	197.86	45	198.84	196.50	-6	28,220	-0.02%
2021/04/23	43	180.19	42	183.57	193.50	1	28,108	0.00%
2021/04/22	26	182.08	30	183.67	176.00	-4	28,446	-0.01%
2021/04/21	46	182.07	52.1	173.33	179.00	-6.1	28,387	-0.02%
2021/04/20	81	198.36	51	197.72	182.00	30	27,900	0.11%
2021/04/19	26.2	203.44	23	200.11	198.50	3.2	27,235	0.01%
2021/04/16	63.5	228.16	45	231.97	220.50	18.5	27,122	0.07%
2021/04/15	62	207.30	52	208.13	220.00	10	26,314	0.04%
2021/04/14	31.2	199.71	223	189.55	200.00	-191.8	25,679	-0.75%	大賣/鉅額交易
2021/04/13	34	212.13	40	215.15	202.50	-6	24,924	-0.02%
2021/04/12	26.4	211.77	18.5	209.99	202.50	7.9	24,342	0.03%
2021/04/09	57	242.10	58	232.81	225.00	-1	23,930	0.00%
2021/04/08	17	227.06	6	233.83	236.50	11	23,464	0.05%
2021/04/07	40	215.48	11	215.55	215.00	29	23,107	0.13%
2021/04/06	16	212.66	14	213.00	218.50	2	22,891	0.01%
2021/04/01	52	187.26	58.1	188.22	199.00	-6.1	22,675	-0.03%
2021/03/31	3.1	184.31	1.1	183.18	181.00	2	22,011	0.01%
2021/03/30	5	180.50	1	182.00	183.50	4	22,479	0.02%
2021/03/29	1	171.50	2	172.00	174.00	-1	22,643	0.00%
2021/03/26	2	154.75	3	158.33	158.50	-1	23,226	0.00%
2021/03/25	0	0.00	1	145.00	144.50	-1	23,434	0.00%
2021/03/24	2	149.00	14	151.18	148.00	-12	23,608	-0.05%
2021/03/23	4	149.13	6	148.58	152.00	-2	23,801	-0.01%
2021/03/22	5	155.80	5	152.30	154.00	0	24,108	0.00%
2021/03/19	3	159.67	5	154.70	159.00	-2	24,041	-0.01%
2021/03/18	5	148.70	7	146.57	152.50	-2	23,912	-0.01%
2021/03/17	92	145.78	85	141.15	139.00	7	23,843	0.03%
2021/03/16	11	145.09	16	146.06	148.50	-5	22,616	-0.02%
2021/03/15	21	129.24	26.3	132.85	135.00	-5.3	21,961	-0.02%
2021/03/12	43	117.59	44	118.77	123.00	-1	21,016	0.00%
2021/03/11	10	107.95	16	109.06	112.00	-6	19,953	-0.03%
2021/03/10	16	104.13	3	102.67	102.00	13	19,630	0.07%
2021/03/09	10	96.08	12	99.96	100.00	-2	19,296	-0.01%
2021/03/08	11	99.49	9	96.56	96.10	2	19,365	0.01%
2021/03/05	5	99.36	4	99.58	99.20	1	19,397	0.01%
2021/03/04	2	102.00	3	100.83	101.50	-1	19,409	-0.01%
2021/03/03	10	102.25	8	101.00	101.00	2	19,427	0.01%
2021/03/02	1	106.00	12	104.67	104.50	-11	19,354	-0.06%
2021/02/26	6	102.17	1	102.00	99.80	5	19,082	0.03%
2021/02/25	3	105.83	14	102.29	101.00	-11	18,950	-0.06%
2021/02/24	4	112.00	9	108.83	106.50	-5	18,832	-0.03%
2021/02/23	6	107.92	12	111.63	113.50	-6	18,669	-0.03%
2021/02/22	19	107.00	14	106.75	109.00	5	18,470	0.03%
2021/02/19	15	100.61	13	101.36	99.70	2	18,188	0.01%
2021/02/18	9	97.90	7	98.13	99.30	2	17,890	0.01%
2021/02/17	34	94.28	24	94.51	94.80	10	17,744	0.06%
2021/02/05	21	86.86	32	87.76	88.30	-11	17,606	-0.06%
2021/02/04	31	84.34	22	83.74	83.10	9	17,491	0.05%
2021/02/03	24	83.55	30	84.31	83.60	-6	17,453	-0.03%
2021/02/02	50	82.33	34	82.04	81.90	16	17,654	0.09%
2021/02/01	37	81.22	45	82.61	81.60	-8	17,735	-0.05%
2021/01/29	26	87.74	166	85.70	84.00	-140	17,492	-0.80%	大賣/鉅額交易
2021/01/28	16	89.28	9	92.61	88.40	7	17,286	0.04%
2021/01/27	7	91.66	4	91.70	90.80	3	17,175	0.02%
2021/01/26	39	94.79	36	91.83	90.80	3	17,215	0.02%
2021/01/25	32	97.03	59	97.23	95.60	-27	16,996	-0.16%
2021/01/22	17	98.31	223	99.96	101.00	-206	17,006	-1.21%	大賣/鉅額交易
2021/01/21	52.3	96.20	54	96.60	97.90	-1.7	16,945	-0.01%
2021/01/20	7	103.51	1	104.00	98.60	6	16,813	0.04%
2021/01/19	78	108.54	37	106.85	109.50	41	16,898	0.24%
2021/01/18	129	110.11	48	109.40	108.50	81	16,782	0.48%	大買/
2021/01/15	241	111.21	36	109.03	110.50	205	16,420	1.25%	大買/鉅額交易
2021/01/14	5	102.00	2	106.00	106.00	3	15,638	0.02%
2021/01/13	17	96.61	8	98.26	96.60	9	15,309	0.06%
2021/01/12	38	96.27	36	93.45	93.50	2	15,066	0.01%
2021/01/11	30	96.13	26	96.45	98.00	4	14,830	0.03%
2021/01/08	11	91.75	112	92.96	92.90	-101	14,485	-0.70%	大賣/鉅額交易
2021/01/07	2	91.80	6	89.63	91.90	-4	14,161	-0.03%
2021/01/06	25	88.27	35	88.72	86.10	-10	13,867	-0.07%
2021/01/05	33	89.86	18	88.27	87.90	15	13,629	0.11%
2021/01/04	41	93.04	34	90.83	90.70	7	13,423	0.05%
2020/12/31	36	97.97	27	95.17	93.50	9	13,225	0.07%
2020/12/30	9	96.96	15	95.38	95.10	-6	12,730	-0.05%
2020/12/29	21	99.12	17	96.58	95.50	4	12,492	0.03%
2020/12/28	22	97.63	21.5	98.61	99.00	0.5	12,246	0.00%
2020/12/25	15	89.55	21	90.30	91.50	-6	11,791	-0.05%
2020/12/24	53	87.18	48	86.63	87.50	5	11,465	0.04%
2020/12/23	7.3	80.59	11.7	82.43	85.00	-4.4	10,799	-0.04%
2020/12/22	48	82.78	44	82.18	77.50	4	10,442	0.04%
2020/12/21	6	76.70	24.2	77.18	80.80	-18.2	9,725	-0.19%
2020/12/18	20	72.12	19.5	72.68	73.50	0.5	9,411	0.01%
2020/12/17	1	70.10	161	71.90	72.20	-160	9,180	-1.74%	大賣/鉅額交易
2020/12/16	34	69.61	11	69.07	68.40	23	8,966	0.26%
2020/12/15	0	0.00	2	67.70	67.70	-2	8,530	-0.02%
2020/12/14	2	68.70	2	69.25	68.50	0	8,452	0.00%
2020/12/11	8	69.56	0	0.00	68.70	8	8,405	0.10%
2020/12/10	16	69.31	15	69.70	67.50	1	8,237	0.01%
2020/12/09	0	0.00	3	68.10	69.90	-3	8,013	-0.04%
2020/12/08	1	66.00	0	0.00	66.50	1	7,848	0.01%
2020/12/07	5	63.70	6	64.50	65.10	-1	7,784	-0.01%
2020/12/04	0	0.00	1	66.00	64.80	-1	7,756	-0.01%
2020/12/03	0	67.10	0.7	67.60	67.40	-0.7	7,653	-0.01%
2020/12/02	0	0.00	1	68.20	66.50	-1	7,624	-0.01%
2020/12/01	3	66.90	2	66.45	65.70	1	7,342	0.01%
2020/11/30	2.2	65.47	0.7	65.40	66.60	1.5	7,166	0.02%
2020/11/27	2	62.30	2	62.40	62.50	0	6,971	0.00%
2020/11/26	0	0.00	3	61.27	61.90	-3	6,865	-0.04%
2020/11/24	0	0.00	0.1	60.70	60.90	-0.1	6,805	0.00%
2020/11/23	1	61.70	2	60.45	60.10	-1	6,790	-0.01%
2020/11/20	5	59.14	8	59.40	59.80	-3	6,750	-0.04%
2020/11/19	4	59.20	7.1	58.80	58.40	-3.1	6,661	-0.05%
2020/11/18	0.3	57.30	6	58.43	57.20	-5.7	6,590	-0.09%
2020/11/17	0	0.00	6.5	57.95	57.40	-6.5	6,694	-0.10%
2020/11/16	8	56.96	8	58.61	57.00	0	6,670	0.00%
2020/11/13	2	55.75	1	56.60	57.10	1	6,614	0.02%
2020/11/12	15	55.93	10	54.51	55.00	5	6,515	0.08%
2020/11/11	9	55.86	4.7	56.43	56.30	4.3	6,390	0.07%
2020/11/10	4	56.40	10	57.23	56.30	-6	6,437	-0.09%
2020/11/09	3	52.37	34.4	54.47	54.80	-31.4	6,022	-0.52%
2020/11/06	0.4	50.00	0	0.00	49.90	0.4	5,797	0.01%
2020/11/05	6	50.50	5	50.10	50.30	1	5,845	0.02%
2020/11/04	1	50.00	2	49.70	50.40	-1	5,846	-0.02%
2020/11/03	2	51.15	2	50.30	49.70	0	5,814	0.00%
2020/11/02	0	0.00	1	51.90	52.00	-1	5,817	-0.02%
2020/10/30	6	52.68	6	52.70	51.20	0	5,847	0.00%
2020/10/29	0	0.00	3.5	51.14	52.50	-3.5	5,939	-0.06%
2020/10/28	3.3	50.32	1	50.70	51.20	2.3	5,850	0.04%
2020/10/27	1	48.30	0	0.00	48.40	1	5,502	0.02%
2020/10/26	1	47.00	2.7	46.70	47.00	-1.7	5,212	-0.03%
2020/10/14	2	33.50	3	33.67	33.50	-1	5,038	-0.02%
2020/10/13	1	32.70	4	33.10	33.80	-3	5,092	-0.06%
2020/10/12	1	32.90	2	33.38	32.60	-1	5,098	-0.02%
2020/10/08	1	33.85	2	33.98	34.15	-1	5,174	-0.02%
2020/10/06	1	33.65	1	33.45	33.50	0	5,610	0.00%
2020/09/30	4	32.50	0	0.00	32.70	4	5,976	0.07%
2020/09/25	0	0.00	8	30.50	30.55	-8	6,892	-0.12%
2020/09/24	1	32.65	2	32.70	32.05	-1	7,514	-0.01%
2020/09/23	3	33.47	59	33.45	33.30	-56	7,630	-0.73%
2020/09/22	4	32.86	0	0.00	33.60	4	7,661	0.05%
2020/09/21	3	33.87	3	34.13	33.40	0	7,659	0.00%
2020/09/18	1	33.40	0	0.00	33.30	1	7,707	0.01%
2020/09/16	0	0.00	3	33.23	33.00	-3	8,187	-0.04%
2020/09/15	2	33.35	0	0.00	33.05	2	8,308	0.02%
2020/09/14	0	0.00	0	33.10	33.20	0	8,419	0.00%
2020/09/10	2	32.93	1	33.10	32.65	1	8,504	0.01%
2020/09/02	0	0.00	1	32.80	32.90	-1	9,233	-0.01%
2020/09/01	1	32.50	0	0.00	32.55	1	9,341	0.01%
2020/08/31	0	0.00	3	33.53	33.05	-3	9,520	-0.03%
2020/08/28	2	32.30	0	0.00	32.70	2	9,623	0.02%
2020/08/27	2	33.20	0	0.00	32.10	2	9,829	0.02%
2020/08/25	3	33.40	6	33.42	33.25	-3	9,811	-0.03%
2020/08/24	0	0.00	30	33.14	33.20	-30	9,816	-0.31%
2020/08/21	5	33.35	5	33.45	33.45	0	9,858	0.00%
2020/08/20	8	34.79	8	32.95	32.95	0	9,864	0.00%
2020/08/19	13	36.57	1	37.00	35.95	12	9,753	0.12%
2020/08/18	1	37.55	19	37.67	37.05	-18	9,735	-0.18%
2020/08/17	3	37.65	5	36.91	37.30	-2	9,709	-0.02%
2020/08/14	4	36.48	1	36.50	36.40	3	9,816	0.03%
2020/08/13	3	37.28	1	37.35	36.85	2	9,891	0.02%
2020/08/12	9	37.27	9	37.66	37.95	0	9,990	0.00%
2020/08/11	12	36.12	6	36.41	35.85	6	9,929	0.06%
2020/08/10	5	37.26	4	37.25	37.00	1	10,113	0.01%
2020/08/07	2	38.00	4	37.89	37.90	-2	10,364	-0.02%
2020/08/06	16	38.02	16	39.01	37.50	0	11,129	0.00%
2020/08/05	9	38.09	9	38.38	38.45	0	11,261	0.00%
2020/08/04	7	37.01	3	37.10	36.95	4	11,444	0.03%
2020/08/03	0	0.00	0.7	36.90	37.00	-0.7	11,809	-0.01%
2020/07/31	0	0.00	1	37.40	36.85	-1	12,486	-0.01%
2020/07/29	7	35.23	1	35.65	35.75	6	13,194	0.05%
2020/07/28	12	36.74	3	37.87	35.55	9	13,258	0.07%
2020/07/27	2	36.95	3	37.00	36.70	-1	13,268	-0.01%
2020/07/24	8	37.36	5	37.83	36.00	3	13,356	0.02%
2020/07/23	1	36.20	31	37.57	38.00	-30	13,411	-0.22%
2020/07/22	2	36.53	250	36.55	36.20	-248	13,559	-1.83%	大賣/鉅額交易
2020/07/21	5	36.16	0	0.00	36.20	5	13,699	0.04%
2020/07/20	10	34.83	5	35.62	35.85	5	13,805	0.04%
2020/07/17	15	35.68	5.7	35.62	35.45	9.3	13,933	0.07%
2020/07/16	0	0.00	2	36.50	36.30	-2	13,969	-0.01%
2020/07/15	20	37.23	18	37.32	36.85	2	14,073	0.01%
2020/07/14	24	37.83	6	37.77	37.60	18	14,035	0.13%
2020/07/13	13	38.14	56	38.38	38.35	-43	13,921	-0.31%
2020/07/10	13	37.24	12	37.48	36.50	1	13,910	0.01%
2020/07/09	20	37.26	12	37.07	37.20	8	13,865	0.06%
2020/07/08	5	37.83	9	37.86	37.60	-4	13,782	-0.03%
2020/07/07	20	36.66	10	36.98	37.05	10	13,740	0.07%
2020/07/06	563	38.34	55	37.96	38.05	508	13,518	3.76%	大買/鉅額交易
2020/07/03	487	35.81	92	36.22	36.95	395	13,152	3.00%	大買/鉅額交易
2020/07/02	0	0.00	7	33.54	33.70	-7	12,618	-0.06%
2020/07/01	2	32.40	3	32.25	32.50	-1	12,526	-0.01%
2020/06/30	10	32.20	4	32.15	32.20	6	12,521	0.05%
2020/06/29	21	32.45	12	32.14	32.10	9	12,586	0.07%
2020/06/24	22	33.50	2	33.60	33.40	20	12,549	0.16%
2020/06/23	9	33.49	35	33.70	34.10	-26	12,422	-0.21%
2020/06/22	20	32.35	27	33.02	32.65	-7	12,237	-0.06%
2020/06/19	0	0.00	8	32.88	32.75	-8	12,203	-0.07%
2020/06/18	4	32.69	15	32.68	32.40	-11	12,136	-0.09%
2020/06/17	0	0.00	15	32.22	32.15	-15	12,097	-0.12%
2020/06/16	17	32.50	16	32.16	32.15	1	12,131	0.01%
2020/06/15	26	32.88	13	33.41	32.30	13	12,122	0.11%
2020/06/12	1	30.90	34	31.99	32.65	-33	12,011	-0.27%
2020/06/11	48	32.49	37	33.39	31.65	11	12,006	0.09%
2020/06/10	3	32.45	6	32.80	32.45	-3	11,876	-0.03%
2020/06/09	0	0.00	1	32.30	32.45	-1	12,063	-0.01%
2020/06/08	6	32.63	17	32.89	32.25	-11	12,309	-0.09%
2020/06/05	10	32.92	5	32.82	32.65	5	12,621	0.04%
2020/06/04	21	32.31	8	32.39	32.30	13	12,878	0.10%
2020/06/03	56	31.90	7	31.96	32.20	49	12,993	0.38%
2020/06/01	1	31.10	0	0.00	30.80	1	13,257	0.01%
2020/05/29	1	30.10	6	30.37	30.35	-5	13,309	-0.04%
2020/05/28	4	30.40	13	30.22	30.15	-9	13,487	-0.07%
2020/05/27	5	31.00	6	30.93	30.80	-1	13,504	-0.01%
2020/05/26	1	30.95	1	31.00	30.75	0	13,571	0.00%
2020/05/25	7	30.73	4	30.85	30.85	3	13,651	0.02%
2020/05/22	12	31.67	9	31.29	31.10	3	13,957	0.02%
2020/05/21	18	32.23	11	32.38	32.30	7	13,961	0.05%
2020/05/20	7	31.73	7	31.69	32.00	0	13,923	0.00%
2020/05/19	0	0.00	4	31.24	31.85	-4	13,972	-0.03%
2020/05/18	15	30.58	13	30.15	30.00	2	13,885	0.01%
2020/05/15	3	31.53	24	31.45	31.20	-21	14,215	-0.15%
2020/05/14	19	31.11	44	31.32	31.15	-25	14,552	-0.17%
2020/05/13	74	30.81	47	31.46	31.60	27	14,457	0.19%
2020/05/12	15	31.62	8	32.08	32.10	7	13,689	0.05%
2020/05/11	38	32.43	9	32.14	31.95	29	13,404	0.22%
2020/05/08	16	35.53	4	35.75	35.50	12	13,050	0.09%
2020/05/07	12	35.99	13	36.54	36.50	-1	12,651	-0.01%
2020/05/06	43	34.98	70	35.52	35.00	-27	11,977	-0.23%
2020/05/05	8	33.94	13	34.35	33.70	-5	11,439	-0.04%
2020/05/04	6	32.22	8	32.78	32.85	-2	11,179	-0.02%
2020/04/30	31	31.76	19	32.00	32.20	12	11,116	0.11%
2020/04/29	19	32.67	24	32.30	32.05	-5	11,001	-0.05%
2020/04/28	10	31.91	19	33.94	31.45	-9	10,887	-0.08%
2020/04/27	21	33.66	24	33.90	33.15	-3	10,629	-0.03%
2020/04/24	2	32.00	2	31.80	32.20	0	10,392	0.00%
2020/04/23	8	30.38	6	31.00	30.90	2	10,362	0.02%
2020/04/22	9	29.45	1	30.45	30.15	8	10,319	0.08%
2020/04/21	30	31.14	18	30.30	30.15	12	10,212	0.12%
2020/04/20	40	32.29	2	31.93	31.70	38	10,104	0.38%
2020/04/17	9	33.68	7	33.39	33.45	2	10,046	0.02%
2020/04/15	28	32.95	2	33.55	33.00	26	10,158	0.26%
2020/04/14	0.5	33.25	16	32.95	33.40	-15.5	9,868	-0.16%
2020/04/13	0.5	31.75	6	32.17	31.90	-5.5	9,705	-0.06%
2020/04/10	0	0.00	1	31.60	31.35	-1	9,633	-0.01%
2020/04/09	1	30.60	1	31.00	31.40	0	9,501	0.00%
2020/04/06	1	28.50	0	0.00	28.40	1	9,176	0.01%
2020/04/01	1	28.15	1	28.20	28.10	0	9,128	0.00%
2020/03/31	2	28.70	4	28.58	28.30	-2	9,101	-0.02%
2020/03/30	2	28.60	9	28.42	28.90	-7	9,008	-0.08%
2020/03/27	6	28.44	7	27.24	27.10	-1	8,949	-0.01%
2020/03/26	1	27.95	0	0.00	27.95	1	8,942	0.01%
2020/03/24	4	26.41	1	26.35	26.30	3	8,869	0.03%
2020/03/23	0	25.70	0	0.00	25.65	0	8,837	0.00%
2020/03/20	1	26.00	1	26.30	26.65	0	8,873	0.00%
2020/03/19	5	25.94	13	24.85	25.10	-8	8,813	-0.09%
2020/03/18	1	27.55	6	27.64	27.10	-5	8,750	-0.06%
2020/03/17	2	26.00	0	0.00	27.25	2	8,738	0.02%
2020/03/16	9	26.59	0	0.00	26.30	9	8,655	0.10%
2020/03/13	13	26.29	19	26.23	26.65	-6	8,542	-0.07%
2020/03/12	29	30.33	6	30.20	28.95	23	8,308	0.28%
2020/03/11	15	32.39	46	33.03	32.15	-31	8,032	-0.39%
2020/03/10	25	31.59	20	31.91	31.15	5	7,669	0.07%
2020/03/09	31	31.34	12	31.32	30.50	19	7,272	0.26%
2020/03/06	9	33.01	21	32.88	33.05	-12	7,047	-0.17%
2020/03/05	1	31.25	20	31.39	31.00	-19	6,669	-0.28%
2020/03/04	6	30.23	1	30.40	30.65	5	6,657	0.08%
2020/03/03	5	31.12	16	31.98	31.05	-11	6,666	-0.17%
2020/03/02	2	29.35	5	30.12	30.15	-3	6,555	-0.05%
2020/02/27	3	29.70	7	29.69	30.40	-4	6,519	-0.06%
2020/02/26	0	0.00	6	29.90	30.15	-6	6,680	-0.09%
2020/02/25	20	30.08	3	30.32	29.35	17	6,769	0.25%
2020/02/24	4	31.15	4	31.70	31.70	0	6,480	0.00%
2020/02/21	9	31.73	13	31.52	31.55	-4	6,512	-0.06%
2020/02/20	12	31.42	36	31.88	31.30	-24	6,546	-0.37%
2020/02/19	2	31.75	19	31.54	31.80	-17	6,446	-0.26%
2020/02/18	26	31.24	15	31.09	31.60	11	6,342	0.17%
2020/02/17	5	30.19	93	30.92	31.20	-88	6,005	-1.47%
2020/02/14	0	0.00	16	27.79	28.40	-16	5,467	-0.29%
2020/02/13	4	26.20	24	26.35	26.30	-20	5,214	-0.38%
2020/02/12	7	25.84	0	0.00	26.05	7	5,171	0.14%
2020/02/10	2	24.38	5	24.30	24.30	-3	5,357	-0.06%
2020/02/06	0	0.00	2	25.50	25.55	-2	5,398	-0.04%
2020/01/31	7	25.62	0	0.00	25.50	7	5,467	0.13%
2020/01/20	2	27.45	0	0.00	27.50	2	5,616	0.04%
2020/01/17	2	27.15	7	27.27	27.55	-5	5,571	-0.09%
2020/01/16	0	0.00	5	26.52	26.70	-5	5,429	-0.09%
2020/01/15	0	0.00	3	25.85	26.00	-3	5,297	-0.06%
2020/01/14	0	0.00	5	25.55	25.65	-5	5,214	-0.10%
2020/01/13	0	0.00	3	25.05	25.40	-3	5,169	-0.06%
2020/01/10	3	24.80	23	25.54	25.60	-20	5,054	-0.40%
2020/01/09	2	24.95	16	24.02	24.85	-14	4,879	-0.29%
2020/01/08	0	0.00	1	22.80	22.90	-1	4,753	-0.02%
2020/01/07	2	22.60	1	22.60	22.65	1	4,783	0.02%
2020/01/06	3	23.00	0	0.00	22.90	3	4,749	0.06%
2020/01/03	0.3	23.65	1	23.80	23.75	-0.7	4,703	-0.01%
2020/01/02	4	24.03	0	0.00	24.00	4	4,685	0.09%
2019/12/31	10	23.90	0	0.00	23.80	10	4,664	0.21%
2019/12/30	0	0.00	9	23.78	23.75	-9	4,636	-0.19%
2019/12/27	4	23.68	5	23.75	23.70	-1	4,633	-0.02%
2019/12/26	1	23.50	3	23.55	23.65	-2	4,622	-0.04%
2019/12/25	4	23.50	1	23.55	23.50	3	4,604	0.07%
2019/12/24	1	23.40	0	0.00	23.40	1	4,607	0.02%
2019/12/23	7	23.51	11	23.41	23.40	-4	4,582	-0.09%
2019/12/20	8	24.29	1	24.15	24.15	7	4,497	0.16%
2019/12/19	1	25.05	15	25.03	25.00	-14	4,424	-0.32%
2019/12/18	11	24.64	16	24.68	24.75	-5	4,409	-0.11%
2019/12/17	6	24.51	1	24.70	24.40	5	4,394	0.11%
2019/12/16	11	24.95	2	24.90	24.90	9	4,326	0.21%
2019/12/13	8	25.08	0	0.00	24.70	8	4,325	0.18%
2019/12/12	9	25.42	5	24.97	25.25	4	4,300	0.09%
2019/12/11	0	0.00	2	26.05	25.25	-2	4,192	-0.05%
2019/12/09	7	25.60	1	25.80	25.60	6	4,095	0.15%
2019/12/06	2	25.63	1	25.80	25.50	1	4,059	0.02%
2019/12/05	6	25.92	1	26.00	25.75	5	4,015	0.12%
2019/12/04	3	26.30	8	26.48	26.25	-5	3,948	-0.13%
2019/12/03	0	0.00	2	26.45	26.50	-2	3,903	-0.05%
2019/12/02	1	25.80	4	25.99	25.80	-3	3,803	-0.08%
2019/11/29	18	26.18	0	0.00	26.20	18	3,779	0.48%
2019/11/28	0	0.00	5	26.10	26.30	-5	3,710	-0.13%
2019/11/27	1	25.45	9	25.74	26.10	-8	3,641	-0.22%
2019/11/26	1	25.60	5	25.60	25.70	-4	3,573	-0.11%
2019/11/25	2	25.48	2	25.95	25.80	0	3,521	0.00%
2019/11/22	34	25.41	6	25.51	25.50	28	3,237	0.86%
2019/11/20	1	23.85	6	24.45	24.75	-5	2,943	-0.17%
2019/11/19	1	24.15	0	0.00	23.85	1	2,829	0.04%
2019/11/18	0	0.00	1	24.75	24.80	-1	2,650	-0.04%
2019/11/15	0	0.00	1	24.10	24.05	-1	2,588	-0.04%
2019/11/14	3	24.07	11	24.18	23.55	-8	2,534	-0.32%
2019/11/13	10	25.00	0	0.00	24.80	10	2,443	0.41%
2019/11/12	3	24.75	4	24.71	24.95	-1	2,389	-0.04%
2019/11/08	8	24.81	3	25.02	24.90	5	2,305	0.22%
2019/11/07	6	24.34	2	24.45	25.00	4	2,208	0.18%
2019/11/06	0	0.00	10	24.20	24.05	-10	2,100	-0.48%
2019/11/01	0	0.00	40	24.20	24.10	-40	1,906	-2.10%
2019/10/31	50	24.16	10	23.85	23.80	40	1,885	2.12%
2019/10/30	0	0.00	1	24.05	23.90	-1	1,832	-0.05%
2019/10/29	4	23.90	1	24.45	23.40	3	1,786	0.17%
2019/10/28	9	23.90	19	24.12	24.90	-10	1,648	-0.61%
2019/10/17	0	0.00	5	22.55	22.45	-5	1,509	-0.33%
2019/10/15	34	22.30	39	22.38	22.20	-5	1,518	-0.33%
2019/10/08	0	0.00	5	21.60	21.60	-5	1,503	-0.33%
2019/10/03	0	0.00	3	21.60	21.65	-3	1,559	-0.19%
2019/10/01	3	21.15	0	0.00	21.25	3	1,570	0.19%
2019/09/26	5	21.70	0	0.00	21.65	5	1,575	0.32%
2019/09/24	0	0.00	3	21.80	21.85	-3	1,616	-0.19%
2019/09/23	2	22.00	0	0.00	21.95	2	1,597	0.13%
2019/09/20	3	21.75	0	0.00	22.10	3	1,591	0.19%
2019/09/11	0	0.00	2	22.78	22.75	-2	1,599	-0.13%
2019/09/10	0	0.00	3	22.95	22.90	-3	1,607	-0.19%
2019/09/09	2	23.30	0	0.00	23.05	2	1,618	0.12%
2019/09/06	0	0.00	1	23.30	23.30	-1	1,620	-0.06%
2019/09/02	0	0.00	10	23.20	23.75	-10	1,629	-0.61%
2019/08/29	10	22.90	1	22.95	22.85	9	1,557	0.58%
2019/08/28	1	22.55	2	22.40	22.75	-1	1,547	-0.06%
2019/08/23	1	22.45	0	0.00	22.45	1	1,615	0.06%
2019/08/22	2	22.45	6	22.60	22.50	-4	1,620	-0.25%
2019/08/21	0	0.00	1	22.65	22.75	-1	1,628	-0.06%
2019/08/12	0	0.00	5	22.10	22.10	-5	1,854	-0.27%
2019/08/08	1	21.30	0	0.00	21.20	1	1,850	0.05%
2019/08/06	0	0.00	1	20.50	21.05	-1	1,905	-0.05%
2019/08/02	5	22.20	0	0.00	22.05	5	1,976	0.25%
2019/07/30	10	22.80	5	23.15	22.95	5	2,082	0.24%
2019/07/29	6	22.83	0	0.00	22.80	6	2,095	0.29%
2019/07/25	1	24.00	19	23.83	23.95	-18	2,047	-0.88%
2019/07/24	0	0.00	2	23.28	23.30	-2	2,018	-0.10%
2019/07/23	2	23.00	0	0.00	23.15	2	2,126	0.09%
2019/07/18	1	23.30	0	0.00	22.65	1	2,443	0.04%
2019/07/16	4	23.43	1	23.60	23.65	3	2,784	0.11%
2019/07/15	5	23.75	0	0.00	23.60	5	2,821	0.18%
2019/07/12	0	0.00	7	24.00	23.85	-7	2,868	-0.24%
2019/07/11	5	23.80	5	23.90	23.75	0	2,904	0.00%
2019/07/10	0	0.00	4	23.70	23.90	-4	2,978	-0.13%
2019/07/09	5	23.45	2	23.65	23.65	3	2,993	0.10%
2019/07/08	1	23.50	1	23.50	23.50	0	3,029	0.00%
2019/07/05	5	23.50	0	0.00	23.40	5	3,108	0.16%
2019/07/03	0	0.00	0.7	23.45	23.45	-0.7	3,404	-0.02%
2019/07/02	0	0.00	1	24.00	24.10	-1	3,462	-0.03%
2019/07/01	10	23.85	7	23.61	23.70	3	3,454	0.09%
2019/06/28	3	23.20	0	0.00	23.15	3	3,492	0.09%
2019/06/27	0	0.00	6	23.30	23.25	-6	3,518	-0.17%
2019/06/26	3	22.95	0	0.00	22.90	3	3,543	0.08%
2019/06/25	0	0.00	1	23.45	23.00	-1	3,599	-0.03%
2019/06/24	1	23.60	0	0.00	23.45	1	3,665	0.03%
2019/06/21	3	23.53	0	0.00	23.10	3	3,737	0.08%
2019/06/20	2	23.40	0	0.00	23.30	2	3,805	0.05%
2019/06/19	1	22.85	0	0.00	22.80	1	4,080	0.02%
2019/06/18	2	22.85	1	22.85	22.60	1	4,151	0.02%
2019/06/17	0	0.00	1	22.30	22.60	-1	4,312	-0.02%
2019/06/14	2	22.73	0	0.00	22.50	2	4,553	0.04%
2019/06/12	0	0.00	7	22.51	22.50	-7	4,912	-0.14%
2019/06/11	1	21.90	1	21.80	21.90	0	4,886	0.00%
2019/06/10	3	21.65	2	21.70	21.60	1	4,884	0.02%
2019/06/06	3	22.00	0	0.00	21.60	3	4,886	0.06%
2019/06/04	0	0.00	3	21.83	21.70	-3	4,887	-0.06%
2019/06/03	0	0.00	2	21.58	21.65	-2	4,882	-0.04%
2019/05/31	4	21.44	2	21.45	21.40	2	4,881	0.04%
2019/05/30	6	21.10	3	21.15	21.40	3	4,900	0.06%
2019/05/28	1	20.15	0	0.00	20.30	1	4,967	0.02%
2019/05/27	5	20.28	0	0.00	20.30	5	5,023	0.10%
2019/05/23	31	21.44	37	21.05	21.25	-6	5,040	-0.12%
2019/05/22	10	20.70	10	20.95	20.55	0	4,973	0.00%
2019/05/21	0	0.00	10	20.30	20.60	-10	4,972	-0.20%
2019/05/20	16	21.06	10	21.75	20.65	6	4,902	0.12%
2019/05/17	4	21.50	10	21.75	21.60	-6	4,992	-0.12%
2019/05/16	10	22.55	10	22.95	22.45	0	5,076	0.00%
2019/05/15	10	22.50	0	0.00	22.40	10	5,052	0.20%
2019/05/10	10	23.05	20	23.65	23.20	-10	5,029	-0.20%
2019/05/09	5	23.88	0	0.00	23.20	5	5,053	0.10%
2019/05/08	9	24.55	9	24.85	24.10	0	5,019	0.00%
2019/05/07	1	24.60	0	0.00	24.45	1	5,027	0.02%
2019/05/06	3	24.40	3	24.60	24.30	0	5,004	0.00%
2019/05/03	0	0.00	7	25.05	25.05	-7	4,991	-0.14%
2019/05/02	2	24.75	0	0.00	24.85	2	5,002	0.04%
2019/04/30	0	0.00	8	24.92	25.15	-8	4,988	-0.16%
2019/04/29	5	25.28	0	0.00	24.95	5	4,995	0.10%
2019/04/26	12	26.23	7	26.18	26.50	5	4,899	0.10%
2019/04/24	2	25.70	1	25.70	25.70	1	4,724	0.02%
2019/04/22	1	26.25	25	26.21	26.50	-24	4,687	-0.51%
2019/04/19	4	24.73	10	24.77	24.80	-6	4,529	-0.13%
2019/04/18	0	0.00	10	24.35	24.00	-10	4,587	-0.22%
2019/04/16	32	24.68	1	24.45	24.60	31	4,542	0.68%
2019/04/15	2	25.30	0	0.00	25.30	2	4,502	0.04%
2019/04/12	7	25.45	0	0.00	25.40	7	4,497	0.16%
2019/04/11	2	25.93	0	0.00	25.60	2	4,521	0.04%
2019/04/10	0	0.00	55	26.32	26.35	-55	4,474	-1.23%
2019/04/09	1	25.55	2	25.35	25.70	-1	4,267	-0.02%
2019/04/08	1	25.90	10	26.00	25.45	-9	4,219	-0.21%
2019/04/03	14	25.05	14	25.05	25.05	0	4,227	0.00%
2019/04/02	17	25.39	14	25.03	25.35	3	4,248	0.07%
2019/03/29	8	24.72	6	25.07	24.80	2	4,284	0.05%
2019/03/28	15	24.69	15	24.45	24.55	0	4,338	0.00%
2019/03/27	46	25.25	17	25.27	25.20	29	4,472	0.65%
2019/03/26	34	26.24	24	26.22	25.80	10	4,726	0.21%
2019/03/25	20	25.80	10	25.90	26.00	10	4,815	0.21%
2019/03/22	33	26.46	40	26.50	26.50	-7	4,912	-0.14%
2019/03/21	0	0.00	4	25.04	25.05	-4	4,949	-0.08%
2019/03/20	2	25.30	0	0.00	25.10	2	4,913	0.04%
2019/03/19	5	24.76	12	25.08	25.25	-7	4,776	-0.15%
2019/03/18	2	24.25	12	24.30	24.60	-10	4,557	-0.22%
2019/03/13	0	0.00	10	21.80	21.75	-10	4,418	-0.23%
2019/03/12	0	0.00	2	22.20	21.95	-2	4,451	-0.04%
2019/03/11	0	0.00	6	22.10	22.10	-6	4,487	-0.13%
2019/03/08	6	21.60	0	0.00	21.65	6	4,549	0.13%
2019/03/06	5	22.40	0	0.00	22.30	5	4,631	0.11%
2019/03/05	2	22.20	5	22.60	22.35	-3	4,644	-0.06%
2019/03/04	5	21.95	6	22.00	22.10	-1	4,609	-0.02%
2019/02/27	6	21.55	5	22.02	22.05	1	4,585	0.02%
2019/02/26	0	0.00	1	22.55	22.60	-1	4,487	-0.02%
2019/02/25	6	22.37	6	22.30	21.85	0	4,419	0.00%
2019/02/22	0	0.00	10	21.50	21.55	-10	4,356	-0.23%
2019/02/21	6	21.65	0	0.00	21.65	6	4,364	0.14%
2019/02/20	3	21.55	0	0.00	21.50	3	4,351	0.07%
2019/02/18	3	21.45	10	21.00	21.65	-7	4,349	-0.16%
2019/02/15	6	21.60	30	21.53	21.25	-24	4,246	-0.57%
2019/02/13	20	23.68	6	23.85	23.60	14	4,144	0.34%
2019/02/12	20	23.30	0	0.00	23.20	20	4,088	0.49%
2019/01/29	2	22.65	0	0.00	22.90	2	4,035	0.05%
2019/01/28	2	22.55	10	22.85	22.90	-8	4,025	-0.20%
2019/01/25	0	0.00	7	22.25	22.25	-7	3,993	-0.18%
2019/01/24	4	22.23	0	0.00	22.10	4	4,006	0.10%
2019/01/22	0	0.00	2	21.85	21.80	-2	3,980	-0.05%
2019/01/21	5	22.05	1	22.20	21.90	4	3,978	0.10%
2019/01/18	3	21.90	10	21.85	22.05	-7	3,976	-0.18%
2019/01/16	10	21.70	0	0.00	21.70	10	4,009	0.25%
2019/01/15	4	21.73	0	0.00	21.70	4	3,967	0.10%
2019/01/14	2	22.73	0	0.00	22.30	2	3,834	0.05%
2019/01/11	14	22.75	0	0.00	22.70	14	3,793	0.37%
2019/01/10	2	22.55	0	0.00	22.90	2	3,735	0.05%
2019/01/08	2	23.98	1	24.05	24.10	1	3,594	0.03%
2019/01/07	5	24.36	1	24.10	24.10	4	3,565	0.11%
2019/01/04	0	0.00	1	24.05	24.05	-1	3,541	-0.03%
2019/01/03	0	0.00	10	25.30	24.80	-10	3,535	-0.28%
2018/12/28	3	26.65	1	26.70	26.75	2	3,437	0.06%
2018/12/27	1	26.65	4	26.65	26.35	-3	3,434	-0.09%
2018/12/26	15	26.77	3	26.88	26.00	12	3,398	0.35%
2018/12/25	21	27.72	0	0.00	27.35	21	3,315	0.63%
2018/12/24	6	28.69	19	29.21	28.45	-13	3,268	-0.40%
2018/12/21	5	27.43	13	27.47	28.25	-8	3,155	-0.25%
2018/12/20	27	29.34	3	29.52	27.85	24	3,073	0.78%
2018/12/19	14	29.70	41	29.13	29.30	-27	2,877	-0.94%
2018/12/18	19	29.00	3	28.67	28.25	16	2,555	0.63%
2018/12/17	8	28.39	3	28.63	28.10	5	2,408	0.21%
2018/12/14	0	0.00	18	27.70	29.00	-18	2,227	-0.81%
2018/12/10	0	0.00	2	25.05	24.85	-2	1,772	-0.11%
2018/12/07	2	27.13	0	0.00	27.45	2	1,673	0.12%
2018/12/06	0	0.00	1	25.60	25.55	-1	1,568	-0.06%
2018/12/04	0	0.00	1	27.05	26.85	-1	1,524	-0.07%
2018/12/03	0	0.00	6	26.70	26.85	-6	1,576	-0.38%
2018/11/30	10	25.53	15	25.27	25.65	-5	1,510	-0.33%
2018/11/29	1	25.20	0	0.00	24.90	1	1,470	0.07%
2018/11/28	4	25.38	0	0.00	25.25	4	1,438	0.28%
2018/11/23	3	23.13	0	0.00	23.20	3	1,483	0.20%
2018/11/12	0	0.00	1	24.35	24.55	-1	1,600	-0.06%
2018/10/31	0	0.00	2	22.85	22.60	-2	1,644	-0.12%
2018/10/30	1	22.50	0	0.00	22.50	1	1,639	0.06%
2018/10/24	0	0.00	3	23.05	23.35	-3	1,583	-0.19%
2018/10/15	0	0.00	2	20.65	20.85	-2	1,564	-0.13%
2018/10/09	0	0.00	2	23.45	23.40	-2	1,529	-0.13%
2018/10/05	0	0.00	1	24.15	24.15	-1	1,529	-0.07%
2018/10/04	0	0.00	1	24.90	24.90	-1	1,542	-0.06%
2018/09/28	0	0.00	2	25.00	25.45	-2	1,625	-0.12%
2018/09/26	0	0.00	5	24.40	24.40	-5	1,623	-0.31%
2018/09/20	0	0.00	10	24.35	25.05	-10	1,684	-0.59%
2018/09/12	4	24.80	4	24.64	24.70	0	1,729	0.00%
2018/09/11	3	24.63	1	25.25	25.25	2	1,734	0.12%
2018/09/10	0	0.00	1	24.50	24.85	-1	1,741	-0.06%
2018/09/06	0	0.00	1	26.40	26.25	-1	1,668	-0.06%
2018/09/05	3	26.90	1	27.20	26.75	2	1,698	0.12%
2018/09/03	2	26.50	0	0.00	26.55	2	1,716	0.12%
2018/08/31	0	0.00	13	26.40	26.80	-13	1,736	-0.75%
2018/08/30	0	0.00	1	26.70	26.70	-1	1,769	-0.06%
2018/08/27	0	0.00	2	25.93	26.10	-2	1,825	-0.11%
2018/08/24	13	25.45	0	0.00	25.30	13	1,805	0.72%
2018/08/22	10	24.70	0	0.00	24.50	10	1,772	0.56%
2018/08/20	0	0.00	1	24.30	24.95	-1	1,797	-0.06%
2018/08/17	1	24.85	0	0.00	24.50	1	1,787	0.06%
2018/08/13	1	23.45	0	0.00	23.35	1	1,692	0.06%
2018/08/10	1	25.00	1	24.60	24.60	0	1,641	0.00%
2018/08/08	2	25.25	0	0.00	25.30	2	1,654	0.12%
2018/07/27	10	25.90	10	25.90	25.60	0	1,704	0.00%
2018/07/26	0	0.00	20	25.50	25.60	-20	1,714	-1.17%
2018/07/20	5	25.45	0	0.00	25.45	5	1,867	0.27%
2018/07/19	0	0.00	5	25.75	25.55	-5	1,889	-0.26%
2018/07/12	0	0.00	5	24.75	25.05	-5	2,129	-0.23%
2018/07/11	10	25.53	0	0.00	25.00	10	2,201	0.45%
2018/07/09	0	0.00	10	26.60	26.40	-10	2,233	-0.45%
2018/07/05	2	27.05	1	26.70	26.70	1	2,375	0.04%
2018/07/04	2	27.00	0	0.00	26.90	2	2,598	0.08%
2018/07/03	0	0.00	10	27.35	27.35	-10	2,807	-0.36%
2018/07/02	0	0.00	20	27.20	27.15	-20	2,785	-0.72%
2018/06/27	0	0.00	1	26.40	26.20	-1	3,190	-0.03%
2018/06/22	2	27.50	0	0.00	27.55	2	3,239	0.06%
2018/06/20	6	27.53	0	0.00	27.50	6	3,260	0.18%
2018/06/19	6	28.01	0	0.00	27.90	6	3,372	0.18%
2018/06/15	9	28.89	0	0.00	28.30	9	3,389	0.27%
2018/06/14	0	0.00	20	28.75	28.50	-20	3,359	-0.60%
2018/06/13	4	28.68	0	0.00	28.25	4	3,333	0.12%
2018/06/12	3	28.70	0	0.00	28.80	3	3,308	0.09%
2018/06/11	0	0.00	1	29.35	29.00	-1	3,312	-0.03%
2018/06/07	60	29.03	0	0.00	28.70	60	3,375	1.78%
2018/06/05	0	0.00	1	27.40	27.05	-1	3,392	-0.03%
2018/06/04	4	27.30	1	27.20	27.25	3	3,463	0.09%
2018/06/01	4	27.11	13	27.06	27.50	-9	3,592	-0.25%
2018/05/31	1	26.35	0	0.00	26.30	1	3,556	0.03%
2018/05/30	3	26.55	1	26.20	26.25	2	3,556	0.06%
2018/05/29	3	26.65	0	0.00	26.65	3	3,559	0.08%
2018/05/25	0	0.00	2	27.30	26.95	-2	3,552	-0.06%
2018/05/24	0	0.00	5	26.88	26.85	-5	3,553	-0.14%
2018/05/23	3	26.73	0	0.00	26.70	3	3,569	0.08%
2018/05/22	0	0.00	4	27.18	27.15	-4	3,583	-0.11%
2018/05/21	4	26.63	2	26.70	26.70	2	3,584	0.06%
2018/05/18	0	0.00	1	27.00	26.65	-1	3,667	-0.03%
2018/05/17	30	26.70	0	0.00	26.75	30	3,698	0.81%
2018/05/14	3	26.00	0	0.00	25.90	3	3,817	0.08%
2018/05/07	0	0.00	5	25.95	25.75	-5	3,827	-0.13%
2018/05/02	15	26.13	0	0.00	26.10	15	3,825	0.39%
2018/04/30	50	26.00	0	0.00	25.95	50	3,820	1.31%
2018/04/26	1	28.20	1	27.40	27.40	0	3,796	0.00%
2018/04/25	10	27.60	0	0.00	28.05	10	3,770	0.27%
2018/04/24	0	0.00	1	27.85	27.55	-1	3,774	-0.03%
2018/04/23	1	28.60	2	28.98	28.65	-1	3,766	-0.03%
2018/04/20	44	28.60	1	29.15	28.55	43	3,777	1.14%
2018/04/19	1	28.00	0	0.00	28.05	1	3,734	0.03%
2018/04/18	10	28.70	0	0.00	27.75	10	3,706	0.27%
2018/04/17	1	29.50	0	0.00	28.15	1	3,643	0.03%
2018/04/16	4	30.71	0	0.00	30.35	4	3,572	0.11%
2018/04/13	5	30.80	1	30.75	30.80	4	3,613	0.11%
2018/04/10	10	32.35	0	0.00	30.90	10	3,913	0.26%
2018/04/02	17	32.11	10	32.15	32.15	7	3,569	0.20%
2018/03/31	1	31.95	41	31.82	31.95	-40	3,438	-1.16%
2018/03/30	0	0.00	16	32.25	31.85	-16	3,369	-0.47%
2018/03/29	10	30.85	0	0.00	30.55	10	3,230	0.31%
2018/03/27	0	0.00	2	31.70	31.55	-2	3,359	-0.06%
2018/03/26	0	0.00	1	31.05	31.60	-1	3,407	-0.03%
2018/03/23	0	0.00	20	31.00	31.20	-20	3,681	-0.54%
2018/03/22	0	0.00	4	31.98	31.60	-4	3,690	-0.11%
2018/03/21	0	0.00	2	31.20	31.30	-2	3,614	-0.06%
2018/03/19	1	30.50	0	0.00	30.40	1	3,652	0.03%
2018/03/15	2	30.70	0	0.00	31.00	2	3,752	0.05%
2018/03/13	2	31.20	0	0.00	31.30	2	3,722	0.05%
2018/03/12	5	30.70	2	30.95	30.65	3	3,695	0.08%
2018/03/09	7	30.96	2	31.33	31.00	5	3,693	0.14%
2018/03/08	6	30.13	0	0.00	30.35	6	3,609	0.17%
2018/03/07	0	0.00	36	29.27	30.10	-36	3,560	-1.01%
2018/03/05	16	28.11	0	0.00	27.60	16	3,584	0.45%
2018/03/02	10	28.45	0	0.00	28.25	10	3,619	0.28%
2018/02/23	1	27.60	0	0.00	27.85	1	3,757	0.03%
2018/02/22	1	26.90	6	27.43	27.45	-5	3,836	-0.13%
2018/02/21	10	26.30	0	0.00	26.90	10	3,983	0.25%
2018/02/12	6	25.76	7	25.75	25.50	-1	3,980	-0.03%
2018/02/09	1	26.10	0	0.00	27.00	1	3,929	0.03%
2018/02/06	6	27.95	32	27.38	27.40	-26	4,080	-0.64%
2018/02/05	5	29.86	5	30.37	30.30	0	4,101	0.00%
2018/02/02	1	30.65	1	30.75	30.75	0	4,186	0.00%
2018/01/31	2	30.25	0	0.00	30.15	2	4,403	0.05%
2018/01/30	8	30.79	0	0.00	30.70	8	4,441	0.18%
2018/01/29	2	31.18	6	31.10	30.80	-4	4,457	-0.09%
2018/01/25	0	0.00	8	31.23	30.75	-8	4,571	-0.17%
2018/01/23	8	30.78	0	0.00	30.60	8	4,728	0.17%
2018/01/22	3	31.57	5	31.65	31.20	-2	4,778	-0.04%
2018/01/19	0	0.00	1	31.30	31.20	-1	4,811	-0.02%
2018/01/18	3	31.15	0	0.00	31.00	3	4,819	0.06%
2018/01/17	3	30.80	0	0.00	30.75	3	4,832	0.06%
2018/01/16	8	31.34	5	31.22	31.10	3	4,842	0.06%
2018/01/12	0	0.00	10	30.35	30.35	-10	4,873	-0.21%
2018/01/11	8	30.53	0	0.00	30.00	8	4,895	0.16%
2018/01/10	5	30.88	0	0.00	30.75	5	4,931	0.10%
2018/01/09	0	0.00	1	31.05	30.90	-1	4,960	-0.02%
2018/01/08	0	0.00	5	32.30	31.60	-5	4,948	-0.10%
2018/01/05	26	33.80	3	34.18	33.20	23	4,898	0.47%
2018/01/03	1	32.00	0	0.00	31.70	1	4,688	0.02%
2018/01/02	0	0.00	2	31.35	31.25	-2	4,624	-0.04%