欣陸 (3703)-富邦-新店券商分點個股進出

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

欣陸

(3703)

可現股當沖

股價
31.40
漲跌
▲0.45
漲幅
+1.45%
成交量
4,450張
產業
上市營建類股
343人加入追蹤

立即追蹤
本地時間:14:30

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

欣陸 (3703)籌碼相關－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	5	31.26	7	31.33	31.40	-2	1,980	-0.10%
2024/11/21	8.1	30.33	8	30.78	30.95	0.1	1,926	0.00%
2024/11/20	0.1	30.90	1	30.55	31.05	-1	1,876	-0.05%
2024/11/19	5	30.22	9	30.48	30.90	-4	1,780	-0.22%
2024/11/18	0	0.00	3	29.63	29.95	-3	1,675	-0.18%
2024/11/15	1	29.05	0	0.00	29.30	1	1,612	0.06%
2024/11/14	2	29.15	0	0.00	29.05	2	1,587	0.13%
2024/11/13	0	29.20	0	0.00	29.60	0	1,562	0.00%
2024/11/12	10	29.74	5	29.83	29.80	5	1,546	0.32%
2024/11/11	16	29.31	6	31.03	31.75	10	1,506	0.66%
2024/11/08	2	29.63	0	29.55	29.50	2	1,491	0.13%
2024/11/07	10	29.05	1.1	29.49	29.70	8.9	1,486	0.60%
2024/11/06	3	29.08	1	29.65	29.05	2	1,461	0.14%
2024/11/04	1	29.00	0	0.00	29.30	1	1,535	0.07%
2024/11/01	0	0.00	5	28.74	29.20	-5	1,593	-0.31%
2024/10/30	1	28.25	1	28.60	28.15	0	1,626	0.00%
2024/10/28	3.1	28.30	5	28.50	28.50	-1.9	1,705	-0.11%
2024/10/25	5	28.10	1.1	28.20	28.25	3.9	1,729	0.23%
2024/10/24	2	28.00	2	28.05	28.10	0	1,756	0.00%
2024/10/23	11	28.20	1	28.50	28.25	10	1,771	0.56%
2024/10/21	4	28.58	0	0.00	28.55	4	1,842	0.22%
2024/10/18	0.1	28.85	0	0.00	28.60	0.1	1,894	0.01%
2024/10/16	0	28.95	2	28.90	29.30	-2	2,080	-0.10%
2024/10/15	1.3	29.05	1	29.15	29.05	0.3	2,054	0.01%
2024/10/14	1.2	29.51	0	0.00	29.40	1.2	2,055	0.06%
2024/10/11	1	29.95	0	0.00	29.85	1	2,045	0.05%
2024/10/09	8.1	30.24	0	0.00	30.05	8.1	2,060	0.39%
2024/10/08	4	30.69	0	0.00	30.50	4	2,090	0.19%
2024/10/07	1	30.80	21	31.16	31.30	-20	2,144	-0.93%
2024/10/04	6	30.38	1	30.40	30.40	5	2,248	0.22%
2024/09/30	5	31.00	0	0.00	30.80	5	2,330	0.21%
2024/09/27	0	0.00	8	31.36	31.25	-8	2,440	-0.33%
2024/09/26	3	31.07	0	0.00	30.85	3	2,558	0.12%
2024/09/25	7	30.93	3	31.23	30.85	4	2,628	0.15%
2024/09/24	3	30.77	4	30.85	30.85	-1	2,661	-0.04%
2024/09/23	6	30.76	5	30.75	30.90	1	2,692	0.04%
2024/09/20	12	31.15	11	31.25	31.20	1	2,692	0.04%
2024/09/19	0	0.00	5	32.50	32.85	-5	2,666	-0.19%
2024/09/18	4	32.40	0	0.00	32.25	4	2,708	0.15%
2024/09/16	0	32.25	0	0.00	32.45	0	2,749	0.00%
2024/09/13	1	31.70	0	0.00	31.90	1	2,772	0.04%
2024/09/12	0	0.00	0	31.75	31.45	0	2,811	0.00%
2024/09/09	2	31.15	0	0.00	31.65	2	2,916	0.07%
2024/09/06	0	0.00	7	32.00	31.65	-7	2,929	-0.24%
2024/09/05	0	0.00	0.8	31.85	31.30	-0.8	2,938	-0.03%
2024/09/04	6	31.91	1	32.35	31.80	5	2,963	0.17%
2024/09/03	2	33.20	0	0.00	33.10	2	3,024	0.07%
2024/09/02	0	0.00	1	34.35	34.15	-1	3,072	-0.03%
2024/08/30	20	34.55	1	34.55	34.70	19	3,141	0.60%
2024/08/29	0	0.00	1	34.25	34.20	-1	3,254	-0.03%
2024/08/26	3	34.35	4	34.55	34.55	-1	3,445	-0.03%
2024/08/23	12.2	33.42	3	33.35	33.80	9.2	3,474	0.26%
2024/08/22	30	33.63	8	33.66	33.80	22	3,496	0.63%
2024/08/21	0	33.65	6	33.67	33.75	-6	3,506	-0.17%
2024/08/20	0	0.00	5	34.38	34.20	-5	3,560	-0.14%
2024/08/19	0	0.00	4.2	34.54	34.60	-4.2	3,642	-0.11%
2024/08/16	0	0.00	6	34.26	34.25	-6	3,750	-0.16%
2024/08/14	0	0.00	3	34.03	34.15	-3	4,160	-0.07%
2024/08/13	0	0.00	3	33.53	33.55	-3	4,242	-0.07%
2024/08/12	0	0.00	6	33.08	33.20	-6	4,307	-0.14%
2024/08/08	2	32.18	0	0.00	32.15	2	4,379	0.05%
2024/08/07	0	0.00	5	32.78	33.00	-5	4,535	-0.11%
2024/08/06	11	30.87	205	29.93	30.80	-194	4,570	-4.24%	大賣/鉅額交易
2024/08/05	26	31.95	10.8	31.83	31.70	15.2	4,569	0.33%
2024/08/02	11	35.07	6.3	35.08	34.70	4.7	4,563	0.10%
2024/08/01	1.2	35.84	10	35.69	35.80	-8.8	4,708	-0.19%
2024/07/31	1	35.35	2	35.48	35.45	-1	4,798	-0.02%
2024/07/30	0	34.95	1	35.60	35.60	-1	5,081	-0.02%
2024/07/29	7	35.28	7	35.73	35.25	0	5,581	0.00%
2024/07/26	0	0.00	3	34.88	35.20	-3	5,698	-0.05%
2024/07/23	1	35.30	3.1	35.55	35.50	-2.1	5,910	-0.04%
2024/07/22	2.1	34.76	3.1	34.56	34.55	-1	6,179	-0.02%
2024/07/19	0	34.67	2	34.78	34.75	-2	6,631	-0.03%
2024/07/18	2	35.25	12	35.25	35.20	-10	7,129	-0.14%
2024/07/16	9.1	34.17	10	34.35	34.10	-1	8,477	-0.01%
2024/07/15	0	33.85	2	34.15	34.10	-2	9,227	-0.02%
2024/07/12	11	33.80	3	34.12	33.85	8	9,470	0.08%
2024/07/11	8	33.88	2	34.00	33.75	6	9,504	0.06%
2024/07/10	7	33.53	18	33.57	33.20	-11	9,546	-0.12%
2024/07/09	17.1	32.88	6	33.48	32.75	11.1	9,574	0.12%
2024/07/08	23	34.09	18	34.04	33.50	5	9,530	0.05%
2024/07/05	3	35.80	10	35.90	35.75	-7	9,453	-0.07%
2024/07/04	10	35.79	2.1	36.00	36.05	7.9	9,479	0.08%
2024/07/03	15	37.22	15	37.21	37.25	0	9,508	0.00%
2024/07/02	24	37.69	25.1	37.50	37.80	-1.1	9,440	-0.01%
2024/07/01	7	36.80	11	37.18	37.25	-4	9,356	-0.04%
2024/06/28	9	36.23	5	36.50	36.65	4	9,328	0.04%
2024/06/27	7	35.96	5	36.45	36.45	2	9,306	0.02%
2024/06/26	2	36.25	3	36.28	36.40	-1	9,363	-0.01%
2024/06/25	4	36.13	5	36.26	36.35	-1	9,404	-0.01%
2024/06/24	4	36.03	12	36.63	36.75	-8	9,436	-0.08%
2024/06/21	7.1	36.33	0	0.00	36.25	7.1	9,472	0.07%
2024/06/20	12	37.01	3	36.95	36.95	9	9,444	0.10%
2024/06/19	0.1	36.70	13	36.63	36.90	-13	9,426	-0.14%
2024/06/18	15.1	36.60	7	36.57	36.65	8.1	9,411	0.09%
2024/06/17	0	0.00	1	36.50	36.50	-1	9,392	-0.01%
2024/06/14	5	36.35	3	36.27	36.05	2	9,363	0.02%
2024/06/13	0	0.00	2	35.80	35.65	-2	9,332	-0.02%
2024/06/12	1	35.45	1	35.75	36.05	0	9,331	0.00%
2024/06/11	0	35.95	18	36.14	36.00	-18	9,326	-0.19%
2024/06/07	2	36.95	8	36.83	36.75	-6	9,323	-0.06%
2024/06/06	12	35.86	10.3	35.93	36.20	1.7	9,295	0.02%
2024/06/05	1	36.20	7	36.80	36.50	-6	9,347	-0.06%
2024/06/04	0.3	36.45	36	36.12	36.70	-35.7	9,296	-0.38%
2024/06/03	10	35.24	12	35.58	36.35	-2	9,188	-0.02%
2024/05/31	0	0.00	8.1	34.60	34.80	-8.1	9,130	-0.09%
2024/05/30	8	34.08	4.7	34.75	33.85	3.3	9,076	0.04%
2024/05/29	11	34.10	6	34.21	34.30	5	9,054	0.06%
2024/05/28	2	34.10	7.2	34.60	34.55	-5.2	9,014	-0.06%
2024/05/27	23	34.27	1	34.25	34.00	22	8,989	0.24%
2024/05/24	2	33.95	1	34.60	34.25	1	8,964	0.01%
2024/05/23	7.3	34.42	31	34.47	34.15	-23.7	8,913	-0.27%
2024/05/22	24	35.40	30	35.66	35.00	-6	8,832	-0.07%
2024/05/21	47	36.31	10	36.15	36.00	37	8,714	0.42%
2024/05/20	34	36.78	16.7	37.17	37.20	17.3	8,582	0.20%
2024/05/17	9	34.89	5.9	35.02	35.55	3.1	8,291	0.04%
2024/05/16	9.1	33.99	0.3	34.13	33.90	8.8	8,196	0.11%
2024/05/15	11	33.97	6	33.75	33.55	5	8,134	0.06%
2024/05/14	35	33.49	1.1	34.16	33.60	33.9	8,106	0.42%
2024/05/13	23.2	33.55	38	33.39	33.85	-14.8	8,042	-0.18%
2024/05/10	5.1	35.95	2.1	35.96	35.80	3	7,872	0.04%
2024/05/09	16.3	36.19	2.1	36.99	35.95	14.2	7,804	0.18%
2024/05/08	14.1	36.61	19	36.49	36.45	-4.9	7,726	-0.06%
2024/05/07	28.4	37.74	56	37.55	37.20	-27.6	7,642	-0.36%
2024/05/06	33.1	39.00	12	38.81	38.65	21.1	7,436	0.28%
2024/05/03	58.1	39.75	25.1	39.61	39.60	33	7,264	0.45%
2024/05/02	153.2	39.79	68.5	39.77	39.60	84.7	6,958	1.22%	大買/
2024/04/30	24	38.12	9	38.13	38.00	15	6,418	0.23%
2024/04/29	20.4	38.80	34.6	39.00	39.10	-14.2	6,263	-0.23%
2024/04/26	32.2	38.20	13.7	38.58	39.00	18.6	6,023	0.31%
2024/04/25	17.1	38.62	73.1	38.99	38.60	-56	5,696	-0.98%
2024/04/24	74.4	37.77	70.2	38.01	38.05	4.2	5,197	0.08%
2024/04/23	35.3	36.38	47.2	36.42	36.80	-11.9	4,652	-0.26%
2024/04/22	176.7	39.65	87.2	39.79	37.25	89.5	4,275	2.09%	大買/
2024/04/19	153	38.95	61.8	39.03	39.10	91.2	3,090	2.95%	大買/
2024/04/18	11	34.12	92.8	33.62	35.55	-81.8	2,307	-3.55%
2024/04/17	1	31.95	23.4	32.23	32.35	-22.4	2,037	-1.10%
2024/04/16	12	32.23	23.3	31.94	31.75	-11.2	1,995	-0.56%
2024/04/15	8.3	33.09	23.3	33.46	32.95	-15	1,919	-0.78%
2024/04/11	3	32.38	25.4	32.39	32.50	-22.4	1,816	-1.23%
2024/04/10	3	32.55	1.1	32.53	32.75	1.9	1,767	0.11%
2024/04/09	9.3	32.77	39.6	32.71	32.65	-30.4	1,720	-1.77%
2024/04/08	9	31.38	7.4	31.83	31.80	1.7	1,623	0.10%
2024/04/03	3.3	31.47	27.1	31.38	31.60	-23.8	1,564	-1.52%
2024/04/02	0.2	30.65	9.6	30.80	31.00	-9.4	1,506	-0.62%
2024/04/01	8	30.86	5.4	30.78	30.85	2.7	1,460	0.18%
2024/03/29	28.2	30.78	8.6	31.04	30.55	19.6	1,429	1.37%
2024/03/28	4	30.46	7.3	30.58	30.20	-3.3	1,329	-0.25%
2024/03/27	2	29.75	6.5	30.03	30.10	-4.5	1,258	-0.36%
2024/03/26	5.1	29.71	8.9	29.80	29.70	-3.8	1,202	-0.32%
2024/03/25	8	28.86	5.2	28.86	28.95	2.8	1,119	0.25%
2024/03/22	0	0.00	0.2	28.93	28.85	-0.2	1,111	-0.02%
2024/03/21	0	0.00	0.5	29.07	29.00	-0.5	1,107	-0.05%
2024/03/20	1	28.70	1	28.70	28.70	0	1,103	0.00%
2024/03/19	7	28.68	0.3	28.86	28.70	6.7	1,120	0.60%
2024/03/18	4	28.64	1.2	28.64	28.70	2.8	1,138	0.24%
2024/03/15	0	0.00	3	28.80	28.65	-3	1,130	-0.27%
2024/03/14	0	0.00	9.1	29.19	29.00	-9.1	1,110	-0.82%
2024/03/13	0	0.00	6.4	29.07	29.10	-6.4	1,089	-0.58%
2024/03/12	6	28.80	28.6	29.06	29.05	-22.6	1,049	-2.16%
2024/03/11	5.2	28.65	56.1	28.79	28.50	-50.9	996	-5.10%
2024/03/08	0	0.00	4.1	27.73	28.15	-4.1	890	-0.46%
2024/03/07	2	28.00	10	27.90	27.80	-8	876	-0.91%
2024/03/06	5	28.12	13.3	28.10	28.05	-8.3	864	-0.96%
2024/03/04	10	27.43	1	27.55	27.25	9	832	1.08%
2024/03/01	0	0.00	0.2	27.10	27.10	-0.2	819	-0.02%
2024/02/29	6.2	26.92	0	0.00	26.80	6.2	812	0.76%
2024/02/27	2.3	26.76	46	26.80	26.70	-43.7	805	-5.42%
2024/02/26	0.5	26.93	0	0.00	26.85	0.5	801	0.06%
2024/02/23	0.4	27.09	0	0.00	26.95	0.4	791	0.04%
2024/02/22	0.2	27.12	0	0.00	27.05	0.2	784	0.02%
2024/02/21	1.3	27.06	0	0.00	27.05	1.3	786	0.17%
2024/02/20	3.3	27.08	0	0.00	27.05	3.3	785	0.42%
2024/02/19	0	0.00	10	27.30	27.20	-10	783	-1.28%
2024/02/16	0.3	27.17	0.4	27.15	27.00	-0.1	791	-0.01%
2024/02/15	0.1	27.20	3	27.40	27.10	-2.9	785	-0.37%
2024/02/05	0	0.00	43	27.32	27.40	-43	795	-5.40%
2024/01/30	3	27.15	0	0.00	27.15	3	803	0.37%
2024/01/29	0	0.00	23	27.22	27.30	-23	809	-2.84%
2024/01/26	0	0.00	4	27.13	27.15	-4	847	-0.47%
2024/01/25	0.2	27.05	0	0.00	27.05	0.2	869	0.02%
2024/01/24	1.2	27.09	0	0.00	27.10	1.2	868	0.14%
2024/01/22	0.1	27.20	0	0.00	27.10	0.1	875	0.01%
2024/01/19	0	0.00	1	27.05	26.95	-1	878	-0.11%
2024/01/18	0.2	26.90	4	26.93	26.90	-3.8	881	-0.43%
2024/01/17	1	26.90	0	0.00	26.75	1	885	0.12%
2024/01/16	10.1	27.25	22	27.26	27.20	-11.9	862	-1.38%
2024/01/11	2	27.78	0	0.00	27.70	2	842	0.24%
2024/01/10	0	27.95	0	0.00	27.85	0	862	0.00%
2024/01/09	1	28.05	0	0.00	28.10	1	861	0.12%
2024/01/05	0	0.00	6	28.35	28.35	-6	886	-0.68%
2024/01/04	1	28.20	0	0.00	28.25	1	895	0.11%
2024/01/03	1.1	28.35	0	0.00	28.30	1.1	925	0.12%
2024/01/02	10	28.65	0.1	28.65	28.50	9.9	930	1.06%
2023/12/29	1	28.25	2	28.30	28.20	-1	916	-0.11%
2023/12/28	0	0.00	42	28.25	28.25	-42	918	-4.57%
2023/12/27	5.1	28.12	5	28.10	28.10	0.1	918	0.01%
2023/12/26	0.3	28.17	2	28.20	28.20	-1.7	918	-0.19%
2023/12/25	1.1	28.11	2	28.15	28.15	-0.9	927	-0.10%
2023/12/21	0.2	28.20	0	0.00	28.20	0.2	928	0.02%
2023/12/20	2	28.13	1.2	28.29	28.25	0.9	923	0.09%
2023/12/18	3	28.40	1	28.50	28.35	2	925	0.22%
2023/12/15	3	28.55	0.2	28.60	28.50	2.8	938	0.30%
2023/12/14	5	28.35	2.2	28.41	28.45	2.8	928	0.30%
2023/12/13	0	0.00	4	28.23	28.25	-4	910	-0.44%
2023/12/12	0.1	27.80	1	27.85	28.00	-0.9	883	-0.10%
2023/12/11	0	0.00	3	27.70	27.75	-3	873	-0.34%
2023/12/08	0.2	27.68	0	0.00	27.60	0.2	870	0.02%
2023/12/06	0	0.00	1	27.90	27.85	-1	894	-0.11%
2023/12/05	1	27.90	0.1	27.90	27.90	0.9	890	0.10%
2023/12/01	2	27.65	0	0.00	27.65	2	886	0.23%
2023/11/30	0	0.00	2.1	27.60	27.80	-2.1	885	-0.24%
2023/11/28	3.1	27.25	0	0.00	27.40	3.1	887	0.35%
2023/11/27	0.1	27.55	35	27.49	27.35	-34.9	897	-3.89%
2023/11/22	0	0.00	21	27.44	27.45	-21	892	-2.35%
2023/11/17	1	27.40	0	0.00	27.30	1	890	0.11%
2023/11/16	0	0.00	0.1	27.50	27.40	-0.1	902	-0.01%
2023/11/15	3.2	27.16	2	27.15	27.45	1.2	909	0.13%
2023/11/14	3.3	27.18	2	27.10	27.10	1.3	901	0.14%
2023/11/13	2.1	27.25	6	27.50	27.25	-3.9	903	-0.43%
2023/11/10	1	28.00	8.4	28.07	28.00	-7.4	897	-0.82%
2023/11/09	0	0.00	1.2	27.90	27.90	-1.2	906	-0.13%
2023/11/06	0	0.00	0.1	27.85	27.75	-0.1	985	-0.01%
2023/11/03	9	28.10	4.4	28.00	27.70	4.6	993	0.47%
2023/11/02	5	27.50	4.3	27.24	27.50	0.7	978	0.07%
2023/11/01	0	0.00	1.1	27.05	27.00	-1.1	982	-0.11%
2023/10/31	0	0.00	0.1	27.10	26.90	-0.1	995	-0.01%
2023/10/27	0	0.00	1.1	27.19	27.00	-1.1	1,047	-0.10%
2023/10/26	0	26.95	1	27.00	26.85	-1	1,063	-0.09%
2023/10/25	10	27.05	0.2	27.30	27.10	9.8	1,072	0.91%
2023/10/23	1	26.90	0.1	27.10	26.85	0.9	1,108	0.08%
2023/10/20	0	0.00	1	26.80	26.80	-1	1,148	-0.09%
2023/10/19	0	0.00	1	26.90	26.95	-1	1,181	-0.08%
2023/10/18	0	0.00	7.7	27.30	26.75	-7.7	1,202	-0.64%
2023/10/17	0	0.00	5.4	27.55	27.35	-5.4	1,194	-0.45%
2023/10/16	0	0.00	2.5	27.46	27.55	-2.5	1,220	-0.21%
2023/10/13	0	0.00	0.2	27.42	27.30	-0.2	1,245	-0.01%
2023/10/12	12	27.56	5.4	27.45	27.45	6.6	1,269	0.52%
2023/10/11	0	0.00	3.5	27.27	27.40	-3.5	1,281	-0.27%
2023/10/06	0	0.00	2.6	27.01	27.05	-2.6	1,282	-0.20%
2023/10/04	0	0.00	0.2	26.95	26.75	-0.2	1,300	-0.02%
2023/10/03	0	0.00	1.7	27.04	27.05	-1.7	1,319	-0.13%
2023/10/02	4	26.75	0	0.00	26.95	4	1,351	0.30%
2023/09/28	0.2	26.80	0	27.10	26.80	0.2	1,424	0.01%
2023/09/27	10	26.73	2.2	26.89	26.90	7.9	1,469	0.53%
2023/09/26	0	0.00	5.3	26.85	26.70	-5.3	1,507	-0.35%
2023/09/25	0	0.00	0.3	27.02	26.90	-0.3	1,526	-0.02%
2023/09/22	0	0.00	1.2	26.91	26.90	-1.2	1,616	-0.07%
2023/09/21	1	27.00	0	0.00	26.95	1	1,679	0.06%
2023/09/20	12	27.46	2.7	27.48	27.20	9.4	1,718	0.54%
2023/09/19	1	27.10	0.6	27.15	27.20	0.5	1,745	0.03%
2023/09/18	0	0.00	2.3	27.01	27.00	-2.3	1,772	-0.13%
2023/09/14	0	0.00	2	26.90	26.95	-2	1,807	-0.11%
2023/09/13	0	0.00	0.2	26.90	26.80	-0.2	1,818	-0.01%
2023/09/12	0	0.00	1	27.15	26.95	-1	1,834	-0.05%
2023/09/11	0	0.00	5	26.42	26.60	-5	1,824	-0.27%
2023/09/08	0	0.00	3	26.65	26.65	-3	1,835	-0.16%
2023/09/06	1.1	26.51	0	0.00	26.65	1.1	1,877	0.06%
2023/09/05	2.1	26.70	0	0.00	26.65	2.1	1,881	0.11%
2023/09/04	2	26.75	0	0.00	26.80	2	1,897	0.11%
2023/08/31	0	0.00	5	26.32	26.60	-5	1,938	-0.26%
2023/08/30	0	0.00	8	26.19	26.40	-8	1,935	-0.41%
2023/08/29	1	25.95	0	0.00	26.00	1	1,944	0.05%
2023/08/28	1	25.95	1	25.80	25.95	0	1,968	0.00%
2023/08/25	4	25.75	0	0.00	25.70	4	1,992	0.20%
2023/08/24	5	25.75	0	0.00	25.80	5	1,995	0.25%
2023/08/21	0	25.95	0	0.00	25.90	0	2,018	0.00%
2023/08/18	0	0.00	8	26.29	26.15	-8	2,018	-0.40%
2023/08/17	0	0.00	8	26.08	26.05	-8	2,024	-0.40%
2023/08/16	0.3	25.52	0	0.00	25.75	0.3	2,042	0.01%
2023/08/15	1	25.90	0	0.00	25.90	1	2,054	0.05%
2023/08/14	8	25.97	0	0.00	25.80	8	2,051	0.39%
2023/08/10	2	26.73	0	0.00	26.70	2	2,005	0.10%
2023/08/08	1	27.00	0	0.00	26.95	1	2,005	0.05%
2023/08/04	10	26.95	0	0.00	26.90	10	2,003	0.50%
2023/08/02	0.3	27.00	0	0.00	27.00	0.3	2,047	0.01%
2023/07/31	2	26.80	0	0.00	26.80	2	2,230	0.09%
2023/07/28	4	26.86	0	0.00	26.85	4	2,238	0.18%
2023/07/27	0	0.00	3	26.78	26.85	-3	2,239	-0.13%
2023/07/26	0.1	26.55	7	26.61	26.55	-6.9	2,239	-0.31%
2023/07/25	10	26.29	1	26.35	26.30	9	2,223	0.40%
2023/07/24	12.1	26.53	0	0.00	26.50	12.1	2,186	0.55%
2023/07/21	1.3	26.97	1	26.90	26.95	0.3	2,164	0.01%
2023/07/20	0	0.00	5	26.80	26.85	-5	2,166	-0.23%
2023/07/19	5	26.69	0	0.00	26.65	5	2,157	0.23%
2023/07/18	4	26.66	2	26.80	26.90	2	2,144	0.09%
2023/07/17	7	26.91	0	0.00	26.90	7	2,124	0.33%
2023/07/12	1	27.15	1	27.20	27.15	0	2,156	0.00%
2023/07/10	1.1	26.91	0.2	27.20	26.95	0.9	2,211	0.04%
2023/07/07	1	26.60	0	0.00	27.10	1	2,221	0.05%
2023/07/06	11.7	27.32	24	27.34	27.30	-12.3	2,220	-0.55%
2023/07/05	3.1	28.02	0	0.00	28.05	3.1	2,163	0.14%
2023/07/04	2.3	28.52	35	28.50	28.50	-32.8	2,139	-1.53%
2023/07/03	1	28.80	0	0.00	28.75	1	2,124	0.05%
2023/06/30	3.2	28.77	4	28.79	28.80	-0.8	2,122	-0.04%
2023/06/29	1.4	30.95	4	30.90	30.85	-2.6	2,059	-0.13%
2023/06/28	5.1	30.88	0	0.00	30.85	5.1	2,020	0.25%
2023/06/27	1	30.90	0	0.00	30.95	1	2,007	0.05%
2023/06/26	3	31.10	0	0.00	31.00	3	2,005	0.15%
2023/06/21	2	31.13	2	31.10	31.10	0	1,988	0.00%
2023/06/20	1	31.30	2	31.20	31.20	-1	1,998	-0.05%
2023/06/19	0	0.00	1	31.40	31.35	-1	2,001	-0.05%
2023/06/16	1	31.50	2	31.48	31.45	-1	2,065	-0.05%
2023/06/15	5	31.35	4	31.35	31.35	1	2,073	0.05%
2023/06/14	2	31.35	0	0.00	31.30	2	2,096	0.10%
2023/06/13	8	31.54	0	31.55	31.45	8	2,183	0.37%
2023/06/09	2	31.48	9	31.45	31.50	-7	2,224	-0.31%
2023/06/08	1	31.40	0	0.00	31.45	1	2,283	0.04%
2023/06/07	0	0.00	9	31.56	31.65	-9	2,307	-0.39%
2023/06/06	1	31.05	0	0.00	31.10	1	2,285	0.04%
2023/06/02	1	31.00	2	31.15	31.00	-1	2,344	-0.04%
2023/05/31	1	30.70	0	0.00	30.65	1	2,344	0.04%
2023/05/30	0.2	30.80	1	30.65	30.70	-0.8	2,347	-0.03%
2023/05/26	10	30.63	0	0.00	30.55	10	2,398	0.42%
2023/05/25	1	30.70	1	30.70	30.55	0	2,392	0.00%
2023/05/24	2	30.83	0	0.00	30.85	2	2,390	0.08%
2023/05/22	3	30.58	5	30.55	30.65	-2	2,411	-0.08%
2023/05/19	16	30.80	0	0.00	30.70	16	2,390	0.67%
2023/05/17	20	30.85	0	0.00	31.00	20	2,381	0.84%
2023/05/12	3	30.30	4	30.43	30.45	-1	2,358	-0.04%
2023/05/11	0.1	30.45	0	0.00	30.25	0.1	2,367	0.01%
2023/05/10	2	30.35	0	0.00	30.40	2	2,355	0.08%
2023/05/09	18.1	30.33	0	0.00	30.40	18.1	2,345	0.77%
2023/05/08	42.6	30.96	15	30.75	30.80	27.6	2,310	1.19%
2023/05/05	1	32.35	6	32.40	32.35	-5	2,141	-0.23%
2023/05/04	0	0.00	2	31.88	32.00	-2	2,098	-0.10%
2023/05/03	2	31.50	0	0.00	31.45	2	2,081	0.10%
2023/05/02	1	31.25	1	31.45	31.45	0	2,089	0.00%
2023/04/28	1	31.10	3	31.15	31.20	-2	2,083	-0.10%
2023/04/27	1.1	30.95	0	0.00	30.90	1.1	2,083	0.05%
2023/04/26	0.1	30.80	0	0.00	30.80	0.1	2,081	0.01%
2023/04/25	12	30.93	0	0.00	30.80	12	2,087	0.57%
2023/04/24	5	31.00	0	0.00	31.20	5	2,067	0.24%
2023/04/21	1	31.05	0	0.00	30.95	1	2,076	0.05%
2023/04/20	2	31.55	0	0.00	31.40	2	2,064	0.10%
2023/04/19	8	31.95	0	0.00	31.75	8	2,055	0.39%
2023/04/18	0.2	32.10	0	0.00	32.05	0.2	2,052	0.01%
2023/04/17	3	32.05	37	31.97	32.15	-34	2,026	-1.68%
2023/04/14	6	31.52	4	31.75	31.60	2	1,963	0.10%
2023/04/13	0.1	31.55	5	32.00	31.70	-5	1,948	-0.25%
2023/04/12	0	0.00	1	31.85	31.80	-1	1,892	-0.05%
2023/04/11	1	31.60	3	31.60	31.60	-2	1,864	-0.10%
2023/04/10	2	31.25	0	0.00	31.30	2	1,834	0.11%
2023/04/06	1.1	30.70	3	30.72	30.65	-2	1,782	-0.11%
2023/03/31	1	30.80	0	0.00	30.80	1	1,763	0.06%
2023/03/30	2.1	30.83	0	0.00	30.85	2.1	1,747	0.12%
2023/03/29	2.1	30.85	0	0.00	30.90	2.1	1,726	0.12%
2023/03/28	5	31.08	2	31.10	31.05	3	1,717	0.17%
2023/03/27	6	31.67	5	31.85	31.40	1	1,685	0.06%
2023/03/24	3	31.05	0	0.00	31.35	3	1,656	0.18%
2023/03/23	18	31.20	0	0.00	31.05	18	1,642	1.10%
2023/03/22	2.1	31.40	12	31.36	31.35	-9.9	1,626	-0.61%
2023/03/21	2	31.55	2	31.25	31.25	0	1,673	0.00%
2023/03/20	9	30.57	1	30.50	30.50	8	1,603	0.50%
2023/03/17	6	30.18	0	0.00	30.30	6	1,592	0.38%
2023/03/16	3	30.40	0	0.00	29.85	3	1,568	0.19%
2023/03/15	6	31.00	0	0.00	30.90	6	1,477	0.41%
2023/03/14	35	31.26	9	31.05	31.15	26	1,449	1.79%
2023/03/13	71	31.16	10	31.40	31.15	61	1,420	4.29%
2023/03/10	4.1	30.91	5	31.45	31.00	-0.9	1,366	-0.07%
2023/03/09	11	31.36	1	31.50	31.50	10	1,349	0.74%
2023/03/08	30	31.78	1	31.80	31.75	29	1,339	2.16%
2023/03/06	0.1	31.20	0	0.00	31.30	0.1	1,320	0.00%
2023/03/03	10	31.05	1	31.05	31.40	9	1,310	0.69%
2023/03/02	0	0.00	5	31.15	31.20	-5	1,305	-0.38%
2023/03/01	0	0.00	1	31.70	31.50	-1	1,302	-0.08%
2023/02/24	0	30.65	7	31.00	31.20	-7	1,277	-0.55%
2023/02/23	1	30.65	0	0.00	30.70	1	1,257	0.08%
2023/02/22	0	0.00	2	30.65	30.80	-2	1,260	-0.16%
2023/02/20	50	30.42	0	0.00	30.60	50	1,265	3.95%
2023/02/17	0	29.95	0	0.00	29.95	0	1,260	0.00%
2023/02/16	1	29.90	5	30.00	30.10	-4	1,286	-0.31%
2023/02/15	1.1	29.67	0	0.00	29.70	1.1	1,298	0.08%
2023/02/14	0	0.00	30	30.25	30.20	-30	1,282	-2.34%
2023/02/10	5	30.35	0	0.00	30.35	5	1,296	0.39%
2023/02/09	26	30.23	0	0.00	30.25	26	1,304	1.99%
2023/02/08	5	30.15	1	30.25	30.15	4	1,308	0.31%
2023/02/07	0	29.95	0.2	30.00	30.10	-0.2	1,317	-0.02%
2023/02/06	11	29.90	30.5	29.99	30.00	-19.5	1,340	-1.45%
2023/02/03	0.1	29.30	0	0.00	29.60	0.1	1,328	0.01%
2023/02/02	0.1	29.60	2.1	29.50	29.55	-2	1,338	-0.15%
2023/02/01	0	0.00	0.8	29.53	29.55	-0.8	1,354	-0.06%
2023/01/31	0	0.00	1	29.40	29.40	-1	1,376	-0.07%
2023/01/17	1.1	28.65	0	0.00	28.65	1.1	1,388	0.08%
2023/01/13	1.2	28.47	0	0.00	28.45	1.2	1,494	0.08%
2023/01/12	6	28.90	1	29.15	28.95	5	1,513	0.33%
2023/01/11	0	0.00	1.5	29.00	29.05	-1.5	1,532	-0.10%
2023/01/10	20	28.81	0.1	28.95	28.80	20	1,540	1.29%
2023/01/09	11	28.85	0	0.00	28.85	11	1,581	0.70%
2023/01/04	0.2	28.00	0.5	28.05	27.80	-0.3	1,703	-0.02%
2023/01/03	4.1	27.85	0	0.00	27.75	4.1	1,738	0.24%
2022/12/30	0	0.00	3	28.02	28.00	-3	1,755	-0.17%
2022/12/29	0.1	27.90	0	0.00	27.90	0.1	1,785	0.00%
2022/12/28	2	28.08	1	28.15	27.90	1	1,816	0.06%
2022/12/26	11	28.10	0	0.00	28.15	11	1,896	0.58%
2022/12/23	0	27.95	1	28.15	28.15	-1	1,957	-0.05%
2022/12/22	1	28.10	1	28.20	28.10	0	1,996	0.00%
2022/12/20	0.3	28.10	1	28.25	27.75	-0.7	2,188	-0.03%
2022/12/16	1.1	28.35	0	0.00	28.20	1.1	2,355	0.04%
2022/12/15	0	0.00	20	28.58	28.50	-20	2,415	-0.83%
2022/12/14	2	28.63	0	0.00	28.40	2	2,456	0.08%
2022/12/13	15.5	28.74	0	0.00	28.35	15.5	2,559	0.60%
2022/12/12	1	29.60	0	0.00	29.65	1	2,541	0.04%
2022/12/08	0	0.00	4	29.64	29.80	-4	2,629	-0.15%
2022/12/07	0	0.00	1	29.70	29.30	-1	2,657	-0.04%
2022/12/06	2.5	29.50	0	0.00	29.25	2.5	2,698	0.09%
2022/12/05	2.1	29.81	1	30.05	29.80	1.1	2,804	0.04%
2022/12/02	1	29.90	50	30.00	29.90	-49	3,044	-1.61%
2022/12/01	2	29.88	27	30.08	29.95	-25	3,119	-0.80%
2022/11/30	1	29.65	2	29.83	29.90	-1	3,297	-0.03%
2022/11/29	2	29.58	0	0.00	29.70	2	3,644	0.05%
2022/11/28	32	29.34	3	29.12	29.55	29	3,816	0.76%
2022/11/25	2	28.90	0	0.00	28.85	2	3,779	0.05%
2022/11/24	1	28.65	0.6	28.65	28.65	0.4	3,773	0.01%
2022/11/23	0.6	28.85	0	0.00	28.80	0.6	3,766	0.02%
2022/11/22	2	28.30	0	0.00	28.30	2	3,756	0.05%
2022/11/18	2	28.40	0	0.00	28.20	2	3,742	0.05%
2022/11/16	3	28.18	2	28.28	28.10	1	3,732	0.03%
2022/11/15	2	28.35	0	0.00	28.35	2	3,718	0.05%
2022/11/14	2	28.70	0	0.00	28.65	2	3,711	0.05%
2022/11/11	3	28.23	0	0.00	28.15	3	3,691	0.08%
2022/11/10	0	0.00	1	27.85	27.85	-1	3,690	-0.03%
2022/11/09	7	27.81	0	0.00	27.70	7	3,709	0.19%
2022/11/08	0.2	28.00	0	0.00	27.80	0.2	3,697	0.00%
2022/11/07	0.1	27.90	11	27.65	27.85	-10.9	3,709	-0.29%
2022/11/04	1	27.90	1	27.80	27.95	0	3,742	0.00%
2022/11/03	2.5	28.16	6.2	28.19	28.25	-3.7	3,746	-0.10%
2022/11/02	4.5	28.05	4	28.26	28.20	0.5	3,733	0.01%
2022/10/31	0.1	27.95	0	0.00	27.90	0.1	3,722	0.00%
2022/10/28	11.1	27.82	1	27.80	27.45	10.1	3,749	0.27%
2022/10/27	0	0.00	3	27.17	27.30	-3	3,858	-0.08%
2022/10/26	0.1	26.40	1	26.45	26.45	-1	3,830	-0.02%
2022/10/25	1	26.25	5	26.28	26.25	-4	3,831	-0.10%
2022/10/24	24	26.70	3	26.40	26.50	21	3,812	0.55%
2022/10/21	34.2	26.71	5.3	27.05	26.95	28.9	3,761	0.77%
2022/10/20	3	26.98	1	27.15	27.15	2	3,711	0.05%
2022/10/19	1	27.60	0	0.00	27.50	1	3,674	0.03%
2022/10/17	1	27.85	0	0.00	27.80	1	3,640	0.03%
2022/10/14	1	28.65	0	0.00	28.40	1	3,594	0.03%
2022/10/13	1.1	28.13	0	0.00	28.00	1.1	3,597	0.03%
2022/10/12	0	28.95	6	28.75	29.80	-6	3,535	-0.17%
2022/10/11	3.1	29.83	0	0.00	29.65	3.1	3,502	0.09%
2022/10/06	1	29.80	0	0.00	29.60	1	3,530	0.03%
2022/10/03	2	29.95	1	30.15	30.00	1	3,469	0.03%
2022/09/30	2	29.45	21	29.51	30.15	-19	3,421	-0.56%
2022/09/29	10	29.50	1	29.40	29.40	9	3,372	0.27%
2022/09/28	5.3	29.39	1	29.15	28.60	4.3	3,346	0.13%
2022/09/27	11	30.23	10	30.40	30.80	1	3,217	0.03%
2022/09/26	2.1	30.91	39	31.52	30.80	-36.9	3,171	-1.16%
2022/09/23	4	32.64	5	32.33	32.25	-1	3,099	-0.03%
2022/09/21	0	31.90	1	32.00	31.70	-1	3,047	-0.03%
2022/09/20	2	31.45	1	31.85	31.85	1	3,022	0.03%
2022/09/19	2	31.73	8	31.85	31.65	-6	2,923	-0.21%
2022/09/16	4	32.35	0	0.00	32.40	4	2,905	0.14%
2022/09/15	1	32.30	1	32.80	32.90	0	2,894	0.00%
2022/09/14	2	31.95	5.6	31.94	32.05	-3.6	2,880	-0.12%
2022/09/13	0	0.00	2	32.13	32.20	-2	2,867	-0.07%
2022/09/12	13.6	32.38	3	32.20	32.10	10.6	2,861	0.37%
2022/09/08	33.1	33.14	13.2	33.16	33.00	19.9	2,756	0.72%
2022/09/07	2	32.72	0	0.00	32.90	2	2,549	0.08%
2022/09/06	16	32.61	4	32.65	32.80	12	2,474	0.49%
2022/09/05	40	32.58	65	32.61	32.60	-25	2,304	-1.08%
2022/09/02	13.4	30.08	2	30.60	30.00	11.4	1,958	0.58%
2022/09/01	1	29.70	0	0.00	29.90	1	1,773	0.06%
2022/08/29	0.1	29.35	0.1	29.35	29.25	0	1,787	0.00%
2022/08/23	1.1	29.95	10	30.00	29.70	-8.9	1,847	-0.48%
2022/08/19	0	0.00	2	30.35	30.40	-2	1,868	-0.11%
2022/08/16	6.1	29.59	0	0.00	29.45	6.1	1,921	0.32%
2022/08/15	4	29.86	0	0.00	29.85	4	1,910	0.21%
2022/08/12	1	29.95	0	0.00	30.05	1	1,925	0.05%
2022/08/11	27	30.20	0	30.10	30.10	27	1,922	1.40%
2022/08/10	0	30.40	0	0.00	30.85	0	1,901	0.00%
2022/08/08	17.1	29.39	2	29.48	29.70	15.1	1,963	0.77%
2022/08/05	0	0.00	4	29.75	29.90	-4	2,046	-0.20%
2022/08/04	25	29.83	2	29.95	29.55	23	2,127	1.08%
2022/08/03	18	30.02	5	30.92	29.95	13	2,231	0.58%
2022/08/02	6	28.96	0	0.00	28.90	6	2,495	0.24%
2022/07/29	17	29.00	0	0.00	29.15	17	2,930	0.58%
2022/07/27	0	0.00	2	28.95	29.05	-2	3,631	-0.06%
2022/07/25	10	28.43	3	28.42	28.75	7	3,659	0.19%
2022/07/20	0	0.00	5	28.24	28.15	-5	3,690	-0.14%
2022/07/19	0	0.00	1	28.20	28.20	-1	3,696	-0.03%
2022/07/18	0	0.00	1	27.95	27.80	-1	3,703	-0.03%
2022/07/14	0	0.00	1	26.75	27.50	-1	3,671	-0.03%
2022/07/12	0	0.00	9	26.76	26.80	-9	3,649	-0.25%
2022/07/11	0	0.00	21	26.46	26.70	-21	3,653	-0.57%
2022/07/08	1	26.00	1	26.15	26.05	0	3,661	0.00%
2022/07/07	20	25.75	0	0.00	26.00	20	3,688	0.54%
2022/07/06	0	0.00	6	26.13	26.05	-6	3,700	-0.16%
2022/07/04	0	25.40	1	25.65	25.50	-1	3,708	-0.03%
2022/07/01	2	25.65	3	25.55	25.35	-1	3,714	-0.03%
2022/06/30	2	26.45	8	26.20	26.10	-6	3,693	-0.16%
2022/06/29	5.1	28.43	0	0.00	28.65	5.1	3,681	0.14%
2022/06/28	0	28.49	0	0.00	28.35	0	3,673	0.00%
2022/06/27	2	29.00	0	0.00	28.90	2	3,679	0.05%
2022/06/24	6	28.78	0	0.00	28.70	6	3,669	0.16%
2022/06/22	1	28.30	1	28.50	28.50	0	3,635	0.00%
2022/06/21	0.1	27.95	0	0.00	28.50	0.1	3,614	0.00%
2022/06/20	2	28.40	0	0.00	27.50	2	3,617	0.06%
2022/06/16	0	29.80	1	29.45	28.85	-1	3,598	-0.03%
2022/06/14	2	28.43	0	0.00	28.80	2	3,564	0.06%
2022/06/13	0.1	29.25	0	0.00	29.10	0.1	3,571	0.00%
2022/06/10	0	29.50	0	0.00	29.40	0	3,555	0.00%
2022/05/31	7	29.02	1	29.70	29.70	6	3,531	0.17%
2022/05/30	0	29.90	0	0.00	29.95	0	3,469	0.00%
2022/05/27	0	0.00	1	29.85	29.80	-1	3,456	-0.03%
2022/05/26	0	29.90	1.5	29.87	29.55	-1.5	3,438	-0.04%
2022/05/25	2	29.70	1	29.50	29.55	1	3,404	0.03%
2022/05/24	0	0.00	3	29.20	29.05	-3	3,375	-0.09%
2022/05/23	1	29.00	1	28.90	28.90	0	3,348	0.00%
2022/05/20	1	28.90	23	29.14	28.90	-22	3,341	-0.66%
2022/05/19	10	29.00	0	0.00	29.45	10	3,314	0.30%
2022/05/18	1	29.50	3	29.35	29.35	-2	3,291	-0.06%
2022/05/17	0	0.00	5	29.05	29.45	-5	3,260	-0.15%
2022/05/16	3.1	29.00	1	28.90	28.85	2.1	3,213	0.07%
2022/05/13	15	29.65	10	29.60	29.45	5	3,167	0.16%
2022/05/12	2.1	28.70	3.3	28.61	28.10	-1.2	3,065	-0.04%
2022/05/11	11.1	29.76	11	29.15	29.35	0.1	2,967	0.00%
2022/05/10	19	29.83	17	30.20	30.50	2	2,811	0.07%
2022/05/09	3	30.37	1	31.40	30.20	2	2,409	0.08%
2022/05/06	7.2	30.40	78.5	30.43	31.20	-71.3	2,221	-3.21%
2022/05/05	37.6	29.82	95.2	29.55	30.80	-57.5	1,962	-2.93%
2022/05/04	63	28.79	27	28.76	28.85	36	1,461	2.46%
2022/05/03	51.1	26.19	0	0.00	26.25	51.1	1,244	4.10%
2022/04/29	1	26.80	0.1	27.05	26.70	1	1,222	0.08%
2022/04/27	0	0.00	14	26.39	26.50	-14	1,201	-1.17%
2022/04/26	2	27.53	0.5	27.33	27.25	1.5	1,174	0.13%
2022/04/25	17	27.72	0.3	27.29	27.25	16.7	1,163	1.44%
2022/04/22	0.5	28.10	0	0.00	28.15	0.5	1,142	0.04%
2022/04/21	0	0.00	2	27.65	27.85	-2	1,119	-0.18%
2022/04/19	1	27.10	0	0.00	27.40	1	1,098	0.09%
2022/04/14	0.2	27.10	1	27.20	27.15	-0.8	1,076	-0.07%
2022/04/13	0	0.00	5.2	26.85	27.15	-5.2	1,053	-0.49%
2022/04/12	0	0.00	2	26.45	26.45	-2	1,023	-0.20%
2022/04/11	9	25.92	9	26.08	26.00	0	1,005	0.00%
2022/04/08	4	26.29	0	0.00	26.50	4	992	0.40%
2022/04/07	0	0.00	5	26.10	26.05	-5	979	-0.51%
2022/04/06	1	26.45	0	0.00	26.45	1	969	0.10%
2022/04/01	2	26.85	3	26.77	26.70	-1	963	-0.10%
2022/03/31	0	0.00	2	26.45	26.40	-2	941	-0.21%
2022/03/30	9	25.78	0	0.00	25.85	9	892	1.01%
2022/03/28	2	26.05	0	0.00	26.05	2	859	0.23%
2022/03/25	1.9	25.95	2	25.88	25.80	-0.1	832	-0.01%
2022/03/24	0	0.00	3	25.98	26.00	-3	824	-0.36%
2022/03/23	0	0.00	2	25.83	25.80	-2	811	-0.25%
2022/03/22	0.1	25.50	3	25.50	25.55	-2.9	788	-0.37%
2022/03/18	0	0.00	4	24.84	24.95	-4	763	-0.52%
2022/03/17	2	24.75	0	0.00	24.85	2	784	0.26%
2022/03/16	1	24.40	3	24.45	24.65	-2	770	-0.26%
2022/03/14	2	23.50	2	23.45	23.55	0	739	0.00%
2022/03/11	0	0.00	2	23.50	23.50	-2	735	-0.27%
2022/03/09	0	0.00	3	22.93	23.05	-3	746	-0.40%
2022/03/08	6	22.15	0	0.00	22.15	6	736	0.81%
2022/03/03	2	23.60	15	23.70	23.70	-13	738	-1.76%
2022/02/24	1.1	23.66	0	0.00	23.60	1.1	786	0.13%
2022/02/23	1	23.95	0	0.00	23.95	1	785	0.13%
2022/02/22	5.1	23.69	0	0.00	23.80	5.1	795	0.64%
2022/02/21	0	0.00	10	24.10	24.10	-10	797	-1.25%
2022/02/17	2	24.23	1	24.60	24.15	1	908	0.11%
2022/02/14	0.1	24.25	0	0.00	24.30	0.1	980	0.01%
2022/02/10	0	0.00	2	24.30	24.30	-2	1,023	-0.20%
2022/02/08	0	0.00	1	24.10	24.10	-1	1,061	-0.09%
2022/02/07	0	0.00	5	24.01	24.20	-5	1,075	-0.47%
2022/01/26	0	0.00	3	23.35	23.35	-3	1,066	-0.28%
2022/01/24	1	23.40	2	23.60	23.60	-1	1,078	-0.09%
2022/01/21	4	23.70	0	0.00	23.70	4	1,075	0.37%
2022/01/18	0	0.00	1	24.00	24.00	-1	1,112	-0.09%
2022/01/17	6	23.73	0	0.00	23.75	6	1,119	0.54%
2022/01/14	6	23.85	0	0.00	23.95	6	1,134	0.53%
2022/01/13	2	24.20	3	24.18	24.25	-1	1,200	-0.08%
2022/01/12	7	24.06	3	24.15	24.15	4	1,209	0.33%
2022/01/11	3	24.23	0	0.00	24.15	3	1,210	0.25%
2022/01/07	2	24.65	0	0.00	24.60	2	1,218	0.16%
2022/01/06	3	24.85	1	24.90	24.85	2	1,213	0.16%
2021/12/30	1	25.10	0	0.00	25.15	1	1,282	0.08%
2021/12/28	8	25.00	4	25.10	25.10	4	1,286	0.31%
2021/12/27	0	0.00	2	25.00	25.00	-2	1,292	-0.15%
2021/12/23	0	0.00	1	25.15	25.30	-1	1,291	-0.08%
2021/12/21	1	25.30	3	25.35	25.35	-2	1,304	-0.15%
2021/12/20	10	25.25	1	25.25	25.35	9	1,306	0.69%
2021/12/17	4	25.09	0	0.00	25.05	4	1,309	0.31%
2021/12/15	7	25.54	2	25.55	25.45	5	1,345	0.37%
2021/12/14	2	25.70	2	25.75	25.80	0	1,457	0.00%
2021/12/13	1	25.95	0	0.00	26.00	1	1,480	0.07%
2021/12/09	0	0.00	26	25.50	25.45	-26	1,485	-1.75%
2021/12/08	1	25.35	2	25.53	25.45	-1	1,527	-0.07%
2021/12/07	0	0.00	1	25.25	25.40	-1	1,535	-0.07%
2021/12/06	2	25.55	0	0.00	25.50	2	1,549	0.13%
2021/12/01	1	25.10	1	25.40	25.20	0	1,589	0.00%
2021/11/30	1	25.50	5	25.45	25.20	-4	1,610	-0.25%
2021/11/29	1	25.05	4	25.00	25.00	-3	1,612	-0.19%
2021/11/26	1	25.15	0	0.00	25.15	1	1,624	0.06%
2021/11/25	4	25.55	1	25.80	25.75	3	1,615	0.19%
2021/11/24	1	25.45	0	0.00	25.55	1	1,611	0.06%
2021/11/18	2	25.35	2	25.50	25.45	0	1,673	0.00%
2021/11/17	4	26.00	2	25.75	25.65	2	1,712	0.12%
2021/11/16	1	25.20	0	0.00	26.20	1	1,693	0.06%
2021/11/15	10	25.22	0	0.00	25.15	10	1,664	0.60%
2021/11/12	27	25.33	2	25.35	25.35	25	1,683	1.49%
2021/11/11	0	0.00	2	25.28	25.00	-2	1,684	-0.12%
2021/11/10	1	24.30	0	0.00	24.40	1	1,668	0.06%
2021/11/09	1	24.60	0	0.00	24.60	1	1,657	0.06%
2021/11/08	3.1	24.65	0	0.00	24.60	3.1	1,652	0.19%
2021/11/05	0	0.00	1	25.30	25.20	-1	1,654	-0.06%
2021/11/03	0	0.00	1	25.10	25.10	-1	1,742	-0.06%
2021/11/02	0	0.00	2	25.15	24.90	-2	1,798	-0.11%
2021/11/01	0	0.00	0.3	25.35	25.20	-0.3	1,791	-0.02%
2021/10/29	1	25.05	0	0.00	25.20	1	1,791	0.06%
2021/10/28	1	25.20	0	0.00	25.20	1	1,792	0.06%
2021/10/27	0	0.00	1	25.40	25.50	-1	1,795	-0.06%
2021/10/26	0	0.00	11	25.15	25.00	-11	1,781	-0.62%
2021/10/25	0	0.00	6	24.69	24.80	-6	1,790	-0.34%
2021/10/22	21	24.95	0	0.00	24.80	21	1,813	1.16%
2021/10/21	0	0.00	3	25.38	25.55	-3	1,804	-0.17%
2021/10/20	1	24.50	0	0.00	24.40	1	1,742	0.06%
2021/10/18	2	24.98	2	25.00	24.90	0	1,740	0.00%
2021/10/15	0	0.00	1	24.65	24.65	-1	1,751	-0.06%
2021/10/13	14	24.51	0	0.00	24.10	14	1,802	0.78%
2021/10/12	3	24.53	2	24.48	24.45	1	1,810	0.06%
2021/10/05	0	0.00	2	23.20	23.20	-2	1,856	-0.11%
2021/10/04	3	22.97	0	0.00	22.90	3	1,867	0.16%
2021/10/01	3	23.23	0	0.00	23.10	3	1,874	0.16%
2021/09/30	2.1	23.50	0	0.00	23.60	2.1	1,892	0.11%
2021/09/23	2	23.10	0	0.00	23.10	2	2,134	0.09%
2021/09/22	1	23.15	0	0.00	23.05	1	2,175	0.05%
2021/09/17	0	0.00	20	24.23	23.50	-20	2,186	-0.91%
2021/09/13	0	0.00	1.2	25.05	25.25	-1.2	2,212	-0.05%
2021/09/09	20	24.30	0	0.00	24.20	20	2,286	0.87%
2021/09/08	0	0.00	1	24.10	23.85	-1	2,337	-0.04%
2021/09/07	0	0.00	10	24.40	24.35	-10	2,332	-0.43%
2021/09/03	0	0.00	9.1	24.37	24.50	-9.1	2,370	-0.38%
2021/09/01	0	0.00	1	23.95	24.20	-1	2,350	-0.04%
2021/08/25	0	0.00	1	23.70	23.65	-1	2,348	-0.04%
2021/08/24	5	23.18	21	22.88	23.35	-16	2,360	-0.68%
2021/08/23	0	0.00	1	22.40	22.40	-1	2,338	-0.04%
2021/08/19	2	22.03	0	0.00	22.00	2	2,297	0.09%
2021/08/18	5	22.14	1	22.75	22.75	4	2,276	0.18%
2021/08/17	4	22.48	0	0.00	22.40	4	2,285	0.18%
2021/08/16	2	22.92	3	22.70	22.95	-1	2,305	-0.04%
2021/08/13	0	0.00	4	23.21	23.10	-4	2,360	-0.17%
2021/08/11	1	23.30	0	0.00	23.40	1	2,414	0.04%
2021/08/10	15	23.63	0	0.00	23.65	15	2,435	0.62%
2021/08/09	1	24.51	0	0.00	24.50	1	2,490	0.04%
2021/08/06	0.1	25.15	11	25.19	25.40	-10.9	2,548	-0.43%
2021/08/04	2	24.40	0	0.00	24.45	2	2,809	0.07%
2021/08/03	1	24.50	0	0.00	24.35	1	2,945	0.03%
2021/08/02	1	24.40	0	0.00	24.45	1	3,005	0.03%
2021/07/30	2	23.95	0	0.00	23.90	2	3,044	0.07%
2021/07/28	1	22.90	8	23.74	23.75	-7	3,195	-0.22%
2021/07/27	3	23.45	0	0.00	23.30	3	3,356	0.09%
2021/07/23	1	23.60	3	23.70	23.65	-2	3,560	-0.06%
2021/07/22	1	23.50	2	23.75	23.45	-1	3,588	-0.03%
2021/07/21	1	23.50	0.6	23.85	23.40	0.4	3,608	0.01%
2021/07/20	0.1	24.01	0	0.00	23.85	0.1	3,635	0.00%
2021/07/19	0.5	24.50	1	24.60	24.55	-0.5	3,683	-0.01%
2021/07/16	2	24.15	0	0.00	24.00	2	3,780	0.05%
2021/07/15	1	24.15	9	24.09	24.25	-8	3,843	-0.21%
2021/07/13	20	24.28	0	0.00	23.95	20	3,975	0.50%
2021/07/12	0	0.00	3	24.65	24.40	-3	4,047	-0.07%
2021/07/09	1	24.50	0	0.00	24.55	1	4,172	0.02%
2021/07/08	0	0.00	2	24.85	24.85	-2	4,269	-0.05%
2021/07/07	2	24.60	0	0.00	24.60	2	4,326	0.05%
2021/07/06	1	24.70	0	0.00	24.85	1	4,353	0.02%
2021/07/02	1	25.25	11	25.45	25.25	-10	4,418	-0.23%
2021/07/01	13	25.77	3	26.20	25.30	10	4,530	0.22%
2021/06/30	3	27.05	2	27.25	27.30	1	4,539	0.02%
2021/06/28	4	27.05	0	0.00	27.00	4	4,490	0.09%
2021/06/25	1	27.50	0	0.00	27.50	1	4,468	0.02%
2021/06/24	0	0.00	3	27.53	27.55	-3	4,460	-0.07%
2021/06/23	2	26.80	0	0.00	26.80	2	4,469	0.04%
2021/06/22	3	27.27	4	26.93	26.90	-1	4,458	-0.02%
2021/06/21	2	25.93	0	0.00	25.90	2	4,408	0.05%
2021/06/18	5	26.12	1	26.75	26.75	4	4,397	0.09%
2021/06/15	1	25.15	0	0.00	25.15	1	4,619	0.02%
2021/06/09	0.1	24.65	0	0.00	24.60	0.1	4,802	0.00%
2021/06/08	0	0.00	1	24.65	24.65	-1	4,870	-0.02%
2021/06/07	3	24.45	0	0.00	24.40	3	4,947	0.06%
2021/06/04	1	24.90	0	0.00	24.75	1	4,971	0.02%
2021/06/03	12	25.00	30	25.00	25.00	-18	5,123	-0.35%
2021/06/02	0.3	25.20	0	0.00	25.10	0.3	5,249	0.01%
2021/05/31	2	25.00	0	0.00	24.90	2	5,372	0.04%
2021/05/27	31	24.76	0	0.00	24.75	31	5,633	0.55%
2021/05/26	0	0.00	10	25.00	25.10	-10	5,696	-0.18%
2021/05/25	0	0.00	30	25.30	24.85	-30	5,740	-0.52%
2021/05/24	2	24.95	0	0.00	24.95	2	5,825	0.03%
2021/05/21	0	0.00	3	25.12	25.20	-3	5,924	-0.05%
2021/05/19	33	23.80	0	0.00	24.05	33	5,957	0.55%
2021/05/18	1	24.15	2	24.20	24.40	-1	5,931	-0.02%
2021/05/17	3	23.32	3	23.02	22.60	0	5,912	0.00%
2021/05/14	6	25.00	5	26.00	24.65	1	5,818	0.02%
2021/05/13	24	25.87	0	0.00	25.30	24	5,731	0.42%
2021/05/12	0	0.00	6	27.08	26.55	-6	5,625	-0.11%
2021/05/11	7	28.61	5	28.82	28.40	2	5,444	0.04%
2021/05/10	0	0.00	10	28.50	29.00	-10	5,340	-0.19%
2021/05/07	3	28.18	2	28.43	28.45	1	5,305	0.02%
2021/05/06	10	28.45	14	28.86	28.65	-4	5,278	-0.08%
2021/05/05	1	27.85	21	27.77	27.95	-20	5,208	-0.38%
2021/05/04	16	28.05	0	0.00	27.55	16	5,144	0.31%
2021/05/03	7	28.42	61	28.29	27.85	-54	5,030	-1.07%
2021/04/29	6	29.21	17	29.46	28.90	-11	4,979	-0.22%
2021/04/28	2	28.80	13	28.65	28.60	-11	4,885	-0.23%
2021/04/27	5	29.03	7.1	28.68	28.80	-2.1	4,970	-0.04%
2021/04/26	6	28.62	5	28.80	28.70	1	4,961	0.02%
2021/04/23	7	27.81	102	27.16	28.05	-95	4,953	-1.92%	大賣/
2021/04/22	19	28.81	9	29.25	27.95	10	4,921	0.20%
2021/04/21	7	28.66	3	29.03	29.05	4	4,816	0.08%
2021/04/20	3.1	28.26	3.1	28.47	28.60	0	4,773	0.00%
2021/04/19	5	28.45	25.1	28.59	28.55	-20.1	4,751	-0.42%
2021/04/16	4	27.74	2	27.58	27.40	2	4,674	0.04%
2021/04/15	10	27.20	11	26.89	26.85	-1	4,582	-0.02%
2021/04/14	8	25.90	13	25.90	26.00	-5	4,463	-0.11%
2021/04/13	7	25.74	5	26.11	25.30	2	4,443	0.05%
2021/04/12	7	25.68	23	25.72	25.70	-16	4,515	-0.35%
2021/04/09	1	24.90	1	25.10	25.70	0	4,497	0.00%
2021/04/08	0	0.00	3	25.62	25.50	-3	4,438	-0.07%
2021/04/07	34	25.11	23	25.39	25.65	11	4,409	0.25%
2021/04/06	12	23.83	49	24.40	24.65	-37	4,336	-0.85%
2021/04/01	4	24.06	0	0.00	23.90	4	4,263	0.09%
2021/03/31	8	24.25	4	24.29	24.35	4	4,242	0.09%
2021/03/30	22	24.10	12	24.10	24.10	10	4,231	0.24%
2021/03/29	3	24.25	0	0.00	24.10	3	4,234	0.07%
2021/03/26	0	0.00	1	24.70	24.40	-1	4,238	-0.02%
2021/03/24	2	24.03	0	0.00	23.95	2	4,207	0.05%
2021/03/23	7	24.16	0	0.00	24.15	7	4,200	0.17%
2021/03/22	5	23.40	28	24.38	24.40	-23	4,185	-0.55%
2021/03/19	28	23.37	0	0.00	23.25	28	4,050	0.69%
2021/03/18	2	23.90	4	24.00	23.75	-2	4,018	-0.05%
2021/03/17	24	24.32	6	24.11	24.10	18	4,040	0.45%
2021/03/16	5	23.67	3	23.35	23.40	2	3,958	0.05%
2021/03/15	0	0.00	4	23.16	23.40	-4	4,094	-0.10%
2021/03/12	2	22.68	26	22.53	22.55	-24	4,409	-0.54%
2021/03/11	1	22.90	15	23.05	22.95	-14	4,542	-0.31%
2021/03/10	2	23.45	0	0.00	23.25	2	4,585	0.04%
2021/03/09	4.2	23.95	8	23.88	23.45	-3.8	4,741	-0.08%
2021/03/08	8	23.33	8	24.03	23.00	0	5,020	0.00%
2021/03/05	7	23.34	4	22.96	22.90	3	4,990	0.06%
2021/03/04	8	23.40	8	23.41	23.25	0	5,055	0.00%
2021/03/03	0	0.00	9	22.92	23.25	-9	4,989	-0.18%
2021/03/02	18	22.36	5	22.47	22.00	13	4,866	0.27%
2021/02/26	4	21.93	15	22.06	21.95	-11	4,989	-0.22%
2021/02/25	1	21.70	2.5	21.73	22.00	-1.5	4,989	-0.03%
2021/02/24	3	21.72	4	21.84	21.95	-1	4,990	-0.02%
2021/02/23	25	21.53	58	21.68	22.05	-33	4,905	-0.67%
2021/02/22	9	21.17	27	21.06	21.35	-18	4,813	-0.37%
2021/02/19	2	20.08	1	20.30	20.30	1	4,743	0.02%
2021/02/18	0	0.00	3	20.28	20.30	-3	4,808	-0.06%
2021/02/17	1	20.00	4	19.90	19.95	-3	4,859	-0.06%
2021/02/05	5	19.19	1	19.30	19.20	4	4,908	0.08%
2021/02/04	12	19.19	0	0.00	19.25	12	4,978	0.24%
2021/02/03	2	19.48	1	19.75	19.45	1	5,062	0.02%
2021/02/02	3	19.10	14	19.44	19.50	-11	5,159	-0.21%
2021/02/01	4	18.73	0	0.00	18.80	4	5,278	0.08%
2021/01/29	6	19.07	0	0.00	19.05	6	5,332	0.11%
2021/01/28	4	19.34	0	0.00	19.25	4	5,424	0.07%
2021/01/26	7	19.81	0	0.00	19.65	7	5,528	0.13%
2021/01/25	4	20.04	11	20.05	20.10	-7	5,629	-0.12%
2021/01/22	1	19.15	16	19.16	19.15	-15	5,641	-0.27%
2021/01/21	3	18.95	0	0.00	18.95	3	5,730	0.05%
2021/01/20	25	19.21	1	19.30	19.10	24	5,789	0.41%
2021/01/19	3	19.98	5	20.05	19.90	-2	5,782	-0.03%
2021/01/18	6	19.79	4	20.11	20.20	2	5,865	0.03%
2021/01/15	8	20.24	5	20.19	20.10	3	5,919	0.05%
2021/01/14	5	20.61	0	0.00	20.60	5	6,105	0.08%
2021/01/13	1	20.80	4	20.86	20.75	-3	6,782	-0.04%
2021/01/12	6	20.55	3	20.88	20.50	3	7,264	0.04%
2021/01/11	11	20.80	1	20.70	20.60	10	7,306	0.14%
2021/01/08	2	20.23	12	20.21	20.20	-10	7,459	-0.13%
2021/01/07	1	20.25	1	20.40	20.40	0	7,672	0.00%
2021/01/06	18	20.43	16	20.25	20.25	2	7,864	0.03%
2021/01/05	13	21.42	44	21.69	21.15	-31	8,147	-0.38%
2021/01/04	7	20.67	5	20.82	20.90	2	8,550	0.02%
2020/12/31	2	20.73	12	20.61	20.70	-10	9,355	-0.11%
2020/12/30	0	0.00	12	20.90	20.90	-12	10,253	-0.12%
2020/12/29	4	20.88	4	21.05	20.75	0	10,756	0.00%
2020/12/28	5	20.44	0	0.00	20.65	5	10,833	0.05%
2020/12/25	8	20.68	3	20.83	20.65	5	10,878	0.05%
2020/12/24	50	20.78	2	20.85	20.80	48	11,232	0.43%
2020/12/23	1	20.40	1	20.50	20.50	0	11,472	0.00%
2020/12/22	8	20.69	0	0.00	20.30	8	11,632	0.07%
2020/12/21	5	20.45	7	20.96	20.95	-2	11,758	-0.02%
2020/12/18	0	0.00	10	20.75	20.75	-10	11,844	-0.08%
2020/12/17	6	21.00	5	20.90	20.95	1	12,009	0.01%
2020/12/16	1	21.15	7	21.19	21.20	-6	12,256	-0.05%
2020/12/15	35	20.74	3	21.18	20.75	32	12,239	0.26%
2020/12/14	2	20.85	3	20.87	20.95	-1	12,271	-0.01%
2020/12/11	4	20.44	1	20.35	20.50	3	12,323	0.02%
2020/12/10	17	21.15	8	21.11	21.10	9	12,432	0.07%
2020/12/09	14	20.55	34	20.46	20.95	-20	12,602	-0.16%
2020/12/08	39	20.08	20	20.51	19.95	19	12,801	0.15%
2020/12/07	16	21.74	7	21.41	21.35	9	12,566	0.07%
2020/12/04	6	22.36	8	22.46	22.35	-2	12,560	-0.02%
2020/12/03	8	22.53	11	22.99	22.45	-3	12,669	-0.02%
2020/12/02	51	22.89	68	22.93	22.80	-17	12,936	-0.13%
2020/12/01	22	24.46	22	24.72	24.40	0	12,795	0.00%
2020/11/30	30	24.92	11	25.33	24.65	19	12,857	0.15%
2020/11/27	2	24.95	8	25.01	24.90	-6	13,060	-0.05%
2020/11/26	5	24.57	1	24.95	24.65	4	13,124	0.03%
2020/11/25	17	24.85	37	25.49	24.65	-20	13,332	-0.15%
2020/11/24	38	24.58	0	0.00	24.45	38	13,324	0.29%
2020/11/23	17	24.85	8	24.93	24.80	9	13,403	0.07%
2020/11/20	4	25.06	0	0.00	25.05	4	13,557	0.03%
2020/11/19	1	25.15	41	25.16	25.15	-40	13,721	-0.29%
2020/11/18	1	25.10	0	0.00	25.10	1	13,962	0.01%
2020/11/17	6	24.88	5	24.73	25.30	1	14,030	0.01%
2020/11/16	3	25.12	5	25.14	25.10	-2	14,155	-0.01%
2020/11/13	24	25.39	1	25.90	25.65	23	14,267	0.16%
2020/11/12	28	25.64	2	25.30	25.20	26	14,403	0.18%
2020/11/11	1	25.45	9	25.79	25.95	-8	14,712	-0.05%
2020/11/10	11	25.23	23	25.63	25.15	-12	14,886	-0.08%
2020/11/09	12	25.66	61	25.77	25.65	-49	14,826	-0.33%
2020/11/06	1	25.05	6	25.42	25.10	-5	14,745	-0.03%
2020/11/05	105	25.14	25	25.02	24.65	80	14,708	0.54%	大買/
2020/11/04	16	24.53	14	24.56	24.75	2	14,659	0.01%
2020/11/03	10	25.24	6	24.85	24.85	4	14,676	0.03%
2020/11/02	25	25.21	6	24.84	25.10	19	14,722	0.13%
2020/10/30	8	24.64	3	24.60	24.35	5	14,619	0.03%
2020/10/29	7	24.76	6	24.92	25.00	1	14,538	0.01%
2020/10/28	9	25.25	13	25.01	25.00	-4	14,434	-0.03%
2020/10/27	4	25.59	4	25.56	25.60	0	14,326	0.00%
2020/10/26	11	25.84	2	25.90	25.70	9	14,231	0.06%
2020/10/23	4	26.48	5	26.60	26.25	-1	14,136	-0.01%
2020/10/22	113	26.46	14	26.33	26.45	99	14,038	0.71%	大買/
2020/10/21	56	26.90	58	26.41	26.50	-2	13,827	-0.01%
2020/10/20	52	26.07	17	25.25	26.50	35	13,147	0.27%
2020/10/19	6	24.43	4	24.51	24.55	2	12,632	0.02%
2020/10/16	4	24.36	3	24.70	24.40	1	12,587	0.01%
2020/10/15	23	24.21	12	24.34	24.15	11	12,407	0.09%
2020/10/14	17	25.18	28	25.03	25.20	-11	12,166	-0.09%
2020/10/13	16	25.14	68	25.40	25.00	-52	11,945	-0.44%
2020/10/12	12.1	26.13	24.1	26.15	26.35	-12	11,568	-0.10%
2020/10/08	33	24.90	94	25.15	25.50	-61	11,028	-0.55%
2020/10/07	108.1	24.04	185.1	23.76	24.35	-77	10,183	-0.76%	大買/大賣/
2020/10/06	35	22.23	79	22.26	22.50	-44	9,267	-0.47%
2020/10/05	3	20.72	6	20.78	20.95	-3	8,757	-0.03%
2020/09/30	7	20.07	9	20.08	20.20	-2	8,625	-0.02%
2020/09/29	43	20.73	12	20.32	20.45	31	8,546	0.36%
2020/09/28	5	20.26	118	20.61	20.65	-113	8,177	-1.38%	大賣/鉅額交易
2020/09/25	15	19.22	97	19.18	18.80	-82	7,926	-1.03%
2020/09/24	17	19.68	125	19.72	19.45	-108	7,744	-1.39%	大賣/鉅額交易
2020/09/23	38	20.44	8	20.25	20.20	30	7,587	0.40%
2020/09/22	18	20.56	31	20.96	21.00	-13	7,463	-0.17%
2020/09/21	96	20.79	18	21.01	21.35	78	7,273	1.07%
2020/09/18	2	20.20	5	20.34	20.25	-3	7,003	-0.04%
2020/09/17	13	20.22	1	20.00	20.20	12	6,965	0.17%
2020/09/16	11	20.24	6	20.44	20.55	5	6,874	0.07%
2020/09/15	9	19.87	7	19.98	20.00	2	6,767	0.03%
2020/09/14	75	20.26	2	21.45	20.15	73	6,572	1.11%
2020/09/11	28	21.29	14	21.37	20.75	14	6,309	0.22%
2020/09/10	6	21.73	5.4	22.06	22.00	0.7	5,937	0.01%
2020/09/09	49	21.65	3	21.83	21.75	46	5,815	0.79%
2020/09/08	12.1	21.34	7.1	21.53	21.75	5	5,615	0.09%
2020/09/07	40	22.05	45	21.90	21.70	-5	5,397	-0.09%
2020/09/04	35	20.32	30	20.61	20.80	5	4,944	0.10%
2020/09/03	22	20.14	17	20.05	20.05	5	4,663	0.11%
2020/09/02	4	19.40	26	19.70	19.70	-22	4,506	-0.49%
2020/09/01	7.1	18.86	3.6	18.95	18.75	3.5	4,194	0.08%
2020/08/31	8	18.97	8	19.16	18.85	0	4,091	0.00%
2020/08/28	4	18.43	17	18.78	18.45	-13	3,839	-0.34%
2020/08/27	0	0.00	18	18.03	18.05	-18	3,648	-0.49%
2020/08/26	17	17.99	8	17.89	17.80	9	3,489	0.26%
2020/08/25	1	18.00	10	18.43	18.65	-9	3,292	-0.27%
2020/08/24	26.6	18.06	8	18.04	18.00	18.6	3,106	0.60%
2020/08/21	2	16.78	2	17.13	17.30	0	2,820	0.00%
2020/08/20	2	16.65	1	16.80	16.75	1	2,705	0.04%
2020/08/19	46	17.24	14.5	17.35	17.55	31.5	2,501	1.26%
2020/08/18	7	16.81	66	17.00	17.00	-59	2,315	-2.55%
2020/08/17	31	16.55	49	16.73	16.90	-18	2,117	-0.85%
2020/08/14	83	15.44	11	15.31	15.40	72	1,732	4.16%
2020/08/13	4	14.54	0	0.00	14.70	4	1,470	0.27%
2020/08/12	12	14.86	2	14.80	14.50	10	1,429	0.70%
2020/08/11	4	14.68	0	0.00	14.40	4	1,365	0.29%
2020/08/10	10	14.85	4	14.93	14.90	6	1,319	0.45%
2020/08/06	7	14.37	0	0.00	14.35	7	1,181	0.59%
2020/07/13	1	13.15	0	0.00	13.20	1	965	0.10%
2020/07/10	1	13.15	0	0.00	13.20	1	978	0.10%
2020/07/06	0	0.00	40	13.25	13.30	-40	972	-4.12%
2020/06/24	0	0.00	1	12.90	12.95	-1	983	-0.10%
2020/06/22	20	12.95	0	0.00	12.90	20	1,001	2.00%
2020/06/19	1	12.90	0	0.00	12.90	1	1,011	0.10%
2020/06/15	10	12.75	0	0.00	12.70	10	1,027	0.97%
2020/06/11	20	13.14	10	13.07	12.80	10	1,021	0.98%
2020/06/10	10	13.20	0	0.00	13.20	10	1,004	1.00%
2020/06/05	1	12.80	1	12.90	12.85	0	995	0.00%
2020/06/04	10	12.85	0	0.00	12.90	10	994	1.01%
2020/06/03	1	12.70	1	12.70	12.70	0	983	0.00%
2020/05/20	0	0.00	100	11.60	11.70	-100	872	-11.47%
2020/04/21	2	9.94	0	0.00	9.94	2	762	0.26%
2020/04/20	5	10.45	0	0.00	10.35	5	763	0.65%
2020/03/23	0	0.00	9	9.23	9.21	-9	680	-1.32%
2020/03/19	2	9.55	0	0.00	9.12	2	675	0.30%
2020/03/18	2	10.00	10	10.05	9.97	-8	653	-1.22%
2020/03/13	1	10.25	20	10.25	10.50	-19	631	-3.01%
2020/03/12	1	11.30	0	0.00	11.35	1	599	0.17%
2020/03/10	1	12.00	0	0.00	12.10	1	581	0.17%
2020/02/10	1	12.60	0	0.00	12.55	1	862	0.12%
2020/02/03	3	12.40	0	0.00	12.40	3	879	0.34%
2020/01/10	0	0.00	5	12.95	12.95	-5	892	-0.56%
2020/01/08	4	13.05	0	0.00	13.05	4	907	0.44%
2020/01/06	4	13.14	5	13.05	13.05	-1	906	-0.11%
2020/01/03	5	13.40	0	0.00	13.35	5	901	0.55%
2020/01/02	0	0.00	1	13.35	13.35	-1	897	-0.11%
2019/12/26	2	13.00	0	0.00	13.00	2	876	0.23%
2019/12/24	1	12.95	0	0.00	12.95	1	906	0.11%
2019/12/20	2	12.80	0	0.00	12.75	2	950	0.21%
2019/12/19	3	12.65	4	12.80	12.80	-1	947	-0.11%
2019/12/18	5	12.82	9	12.83	12.85	-4	948	-0.42%
2019/12/12	3	13.00	4	13.00	12.95	-1	962	-0.10%
2019/11/21	1	13.45	0	0.00	13.10	1	1,056	0.09%
2019/11/20	1	13.10	20	13.10	13.10	-19	1,006	-1.89%
2019/11/19	2	13.03	2	13.05	12.95	0	999	0.00%
2019/11/18	0	0.00	4	13.34	13.20	-4	965	-0.41%
2019/11/15	3	13.40	0	0.00	13.40	3	950	0.32%
2019/11/14	22	13.55	0	0.00	13.50	22	955	2.30%
2019/11/12	0	0.00	10	14.95	15.00	-10	947	-1.06%
2019/10/17	1	15.00	0	0.00	15.00	1	1,564	0.06%
2019/09/24	0	0.00	10	14.75	14.80	-10	1,735	-0.58%
2019/09/23	0	0.00	10	14.75	14.80	-10	1,769	-0.57%
2019/09/12	0	0.00	4	14.95	14.95	-4	1,798	-0.22%
2019/08/27	0	0.00	1	15.10	15.00	-1	1,963	-0.05%
2019/08/23	1	15.60	0	0.00	15.60	1	1,979	0.05%
2019/08/22	1	15.60	0	0.00	15.50	1	2,047	0.05%
2019/08/20	30	15.38	0	0.00	15.45	30	2,431	1.23%
2019/08/19	20	15.33	0	0.00	15.45	20	2,627	0.76%
2019/08/16	0	0.00	30	15.10	15.30	-30	2,607	-1.15%
2019/08/14	32	15.09	0	0.00	15.00	32	2,582	1.24%
2019/08/07	1	16.20	1	16.05	15.80	0	2,749	0.00%
2019/07/31	0	0.00	2	17.30	17.40	-2	2,716	-0.07%
2019/07/30	2	17.65	1	17.95	17.50	1	2,630	0.04%
2019/07/29	1	17.70	0	0.00	17.80	1	2,504	0.04%
2019/07/25	0	0.00	10	17.50	17.55	-10	2,444	-0.41%
2019/07/24	51	17.45	0	0.00	17.40	51	2,430	2.10%
2019/07/23	10	17.55	0	0.00	17.50	10	2,426	0.41%
2019/07/19	0	0.00	0.6	17.60	17.65	-0.6	2,402	-0.02%
2019/07/18	0	0.00	0.4	17.55	17.65	-0.4	2,384	-0.02%
2019/07/17	0	0.00	8	17.45	17.55	-8	2,361	-0.34%
2019/07/16	2	17.60	10	17.45	17.45	-8	2,330	-0.34%
2019/07/15	0	0.00	10	17.60	17.50	-10	2,314	-0.43%
2019/07/11	0	0.00	1	17.40	17.40	-1	2,306	-0.04%
2019/07/10	1	17.55	0	0.00	17.50	1	2,293	0.04%
2019/07/09	3	17.48	1	17.35	17.40	2	2,270	0.09%
2019/07/08	1	17.20	0	0.00	17.15	1	2,244	0.04%
2019/07/05	6	17.25	0	0.00	17.25	6	2,249	0.27%
2019/07/01	0	0.00	2	17.10	17.10	-2	2,280	-0.09%
2019/06/28	15	17.23	0	0.00	17.15	15	2,259	0.66%
2019/06/21	10	17.05	0	0.00	16.90	10	2,278	0.44%
2019/06/17	1	16.85	0	0.00	16.80	1	2,349	0.04%
2019/06/14	0	0.00	3	16.90	16.95	-3	2,357	-0.13%
2019/06/13	2	16.95	0	0.00	16.95	2	2,357	0.08%
2019/06/12	0	0.00	2	16.95	16.95	-2	2,330	-0.09%
2019/06/06	0	0.00	9	16.95	16.95	-9	2,245	-0.40%
2019/06/05	1	17.10	0	0.00	17.05	1	2,229	0.04%
2019/05/31	3	17.13	16	17.22	17.00	-13	2,190	-0.59%
2019/05/30	2	16.90	5	17.09	17.10	-3	2,159	-0.14%
2019/05/28	21	17.46	18	17.39	17.40	3	2,063	0.15%
2019/05/27	34	17.42	55	17.33	17.85	-21	1,976	-1.06%
2019/05/24	44	16.88	11	16.67	17.00	33	1,707	1.93%
2019/05/20	11	16.53	6	16.44	16.15	5	1,467	0.34%
2019/05/17	16	16.47	15	16.35	16.55	1	1,370	0.07%
2019/05/16	3	15.90	0	0.00	15.85	3	1,158	0.26%
2019/05/13	1	15.85	0	0.00	15.70	1	1,108	0.09%
2019/04/10	0	0.00	1.1	16.00	16.00	-1.1	1,132	-0.09%
2019/03/25	0	0.00	1	15.05	15.20	-1	955	-0.10%
2019/03/20	0	0.00	0.8	15.55	15.60	-0.8	848	-0.09%
2019/03/12	0	0.00	1	15.35	15.25	-1	827	-0.12%
2019/03/04	0	0.00	5	15.10	15.15	-5	835	-0.60%
2019/02/27	5	15.05	0	0.00	15.00	5	828	0.60%
2019/01/28	0	0.00	30	14.50	14.50	-30	797	-3.76%
2019/01/25	0	0.00	10	14.45	14.45	-10	782	-1.28%
2019/01/22	0	0.00	10	14.45	14.45	-10	768	-1.30%
2019/01/14	0	0.00	8	14.05	14.05	-8	735	-1.09%
2018/12/22	0	0.00	1	14.00	13.95	-1	894	-0.11%
2018/12/21	0	0.00	0.2	13.95	13.95	-0.2	921	-0.02%
2018/10/11	0	0.00	2	13.43	13.20	-2	991	-0.20%
2018/10/08	0	0.00	2	13.85	13.95	-2	948	-0.21%
2018/10/05	0	0.00	3	13.95	13.85	-3	943	-0.32%
2018/10/04	0	0.00	3	14.15	14.10	-3	921	-0.33%
2018/09/28	0	0.00	2	14.25	14.15	-2	890	-0.22%
2018/09/25	0	0.00	3	13.95	13.85	-3	848	-0.35%
2018/09/19	0	0.00	5	13.80	13.90	-5	827	-0.60%
2018/09/14	0	0.00	2	13.90	13.80	-2	829	-0.24%
2018/09/10	0	0.00	1	13.20	13.30	-1	851	-0.12%
2018/09/03	0	0.00	15	14.44	14.25	-15	805	-1.86%
2018/08/31	4	13.90	7	13.80	13.95	-3	741	-0.40%
2018/08/30	0	0.00	20	13.90	13.85	-20	729	-2.74%
2018/08/29	0	0.00	6	13.15	13.30	-6	625	-0.96%
2018/08/28	0	0.00	10	13.15	13.15	-10	635	-1.57%
2018/08/15	0	0.00	3.5	13.13	13.05	-3.5	735	-0.47%
2018/08/14	0	0.00	3	13.10	13.05	-3	738	-0.41%
2018/08/10	11	12.90	0	0.00	12.85	11	739	1.49%
2018/08/02	0	0.00	1	12.75	12.75	-1	810	-0.12%
2018/07/30	2	13.20	0	0.00	13.20	2	776	0.26%
2018/07/11	1	12.95	0	0.00	12.90	1	1,083	0.09%
2018/07/10	0	0.00	1	13.05	13.00	-1	1,157	-0.09%
2018/06/22	0	0.00	1	13.20	13.10	-1	1,693	-0.06%
2018/06/20	1	13.10	0	0.00	13.10	1	1,702	0.06%
2018/06/15	0	0.00	1	13.40	13.35	-1	1,698	-0.06%
2018/06/14	0	0.00	5	13.50	13.35	-5	1,706	-0.29%
2018/06/12	1	13.55	0	0.00	13.55	1	1,710	0.06%
2018/06/08	0	0.00	3	13.57	13.50	-3	1,763	-0.17%
2018/05/31	3	13.15	0	0.00	13.20	3	1,712	0.18%
2018/05/29	1	13.25	0	0.00	13.30	1	1,717	0.06%
2018/05/28	1	13.30	0	0.00	13.35	1	1,730	0.06%
2018/05/17	0	0.00	2	13.40	13.40	-2	1,836	-0.11%
2018/05/11	2	12.85	0	0.00	12.90	2	1,894	0.11%
2018/05/09	1	13.00	0	0.00	13.00	1	1,900	0.05%
2018/05/08	0	0.00	1	13.00	13.10	-1	1,918	-0.05%
2018/04/27	0	0.00	1	12.95	13.10	-1	1,865	-0.05%
2018/04/18	0	0.00	45	13.16	13.25	-45	1,993	-2.26%
2018/04/17	30	13.02	40	13.08	12.90	-10	1,974	-0.51%
2018/04/12	1	13.65	4	13.70	13.55	-3	1,991	-0.15%
2018/04/09	2	14.00	0	0.00	13.85	2	2,050	0.10%
2018/04/03	2	13.70	0	0.00	13.90	2	2,067	0.10%
2018/03/31	32	14.08	50	13.90	13.90	-18	1,986	-0.91%
2018/03/30	90	14.56	40	14.75	14.55	50	1,891	2.64%
2018/03/26	2	15.85	0	0.00	15.85	2	1,721	0.12%
2018/03/14	3	15.95	0	0.00	15.90	3	1,800	0.17%
2018/03/08	3	15.55	0	0.00	15.55	3	1,819	0.16%
2018/03/05	3	15.60	0	0.00	15.35	3	2,028	0.15%
2018/02/27	1	15.90	0	0.00	15.95	1	2,147	0.05%
2018/02/21	2	15.30	1	15.40	15.60	1	2,183	0.05%
2018/02/07	2	15.30	0	0.00	15.10	2	2,132	0.09%
2018/02/05	3	15.88	0	0.00	15.90	3	2,104	0.14%
2018/01/30	0	0.00	0.2	16.40	16.45	-0.2	2,179	-0.01%
2018/01/29	0	0.00	4	16.75	16.70	-4	2,172	-0.18%
2018/01/26	1	16.70	0	0.00	16.75	1	2,167	0.05%
2018/01/25	0	0.00	2	16.70	16.60	-2	2,176	-0.09%
2018/01/23	2	16.35	0	0.00	16.45	2	2,199	0.09%
2018/01/22	20	17.05	0	0.00	16.70	20	2,239	0.89%
2018/01/19	3	17.08	0	0.00	17.10	3	2,234	0.13%
2018/01/17	3	17.40	0	0.00	17.40	3	2,230	0.13%
2018/01/16	0	0.00	55	17.30	17.40	-55	2,211	-2.49%
2018/01/15	0	0.00	5	17.20	17.10	-5	2,182	-0.23%
2018/01/12	1	17.10	1	17.20	17.20	0	2,159	0.00%
2018/01/10	1	17.15	0	0.00	17.25	1	2,144	0.05%
2018/01/09	2	17.28	0	0.00	17.20	2	2,128	0.09%
2018/01/08	1	17.55	10	17.70	17.75	-9	2,079	-0.43%
2018/01/05	30	16.90	32	17.10	17.20	-2	2,025	-0.10%
2018/01/04	0	0.00	5	16.80	16.80	-5	2,003	-0.25%
2018/01/03	0	0.00	8	16.60	16.60	-8	1,978	-0.40%