欣銓 (3264)-元大-彰化券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
54.3
漲跌
▲0.5
漲幅
+0.93%
成交量
1,137張
產業
上櫃半導體類股
965人加入追蹤

立即追蹤
本地時間:13:30

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

欣銓 (3264)籌碼相關－元大-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-彰化券商分點個股進出
元大-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	8	54.10	0	0.00	54.30	8	3,120	0.26%
2024/12/02	4	53.38	0	0.00	53.80	4	3,193	0.13%
2024/11/29	6.1	53.30	0	0.00	53.70	6.1	3,224	0.19%
2024/11/28	0	53.70	0	0.00	53.80	0	3,293	0.00%
2024/11/27	0	54.20	0	0.00	54.30	0	3,320	0.00%
2024/11/25	0	0.00	3	55.60	55.80	-3	3,418	-0.09%
2024/11/21	5	54.78	0	0.00	54.10	5	3,442	0.15%
2024/11/20	0.1	55.15	0	0.00	54.90	0.1	3,486	0.00%
2024/11/19	1	55.10	0	0.00	55.30	1	3,500	0.03%
2024/11/18	0	55.00	1	55.00	55.00	-1	3,489	-0.03%
2024/11/15	0	55.20	0	0.00	55.50	0	3,490	0.00%
2024/11/14	0.1	54.95	0	0.00	54.80	0.1	3,511	0.00%
2024/11/12	2	55.45	0	0.00	55.30	2	3,510	0.06%
2024/11/11	0	55.50	0	0.00	56.60	0	3,493	0.00%
2024/11/08	1.3	56.17	0	0.00	56.10	1.3	3,487	0.04%
2024/11/06	1	56.40	2	57.65	57.30	-1	3,439	-0.03%
2024/11/01	5	53.30	0	0.00	56.40	5	3,613	0.14%
2024/10/30	30	54.30	0	0.00	54.20	30	3,661	0.82%
2024/10/29	21	55.54	0	0.00	55.00	21	3,685	0.57%
2024/10/28	21	56.58	0	0.00	56.20	21	3,688	0.57%
2024/10/25	2	57.50	0	0.00	57.90	2	3,677	0.05%
2024/10/23	1.1	59.13	0	0.00	59.10	1.1	3,656	0.03%
2024/10/22	0	0.00	8.6	59.10	59.90	-8.6	3,667	-0.23%
2024/10/21	0	0.00	0.2	57.98	57.90	-0.2	3,648	-0.01%
2024/10/18	3.2	57.22	3	58.30	57.10	0.2	3,677	0.00%
2024/10/17	13.1	57.55	0	0.00	57.40	13.1	3,701	0.35%
2024/10/16	1	58.10	0	0.00	57.90	1	3,632	0.03%
2024/10/15	1	58.70	0	0.00	58.70	1	3,621	0.03%
2024/10/11	0	58.20	0	0.00	58.70	0	3,687	0.00%
2024/10/09	2	58.21	0	0.00	58.00	2	3,733	0.05%
2024/10/08	0.3	58.74	0	0.00	58.40	0.3	3,765	0.01%
2024/10/07	0.1	59.70	1	60.20	59.70	-0.9	3,795	-0.02%
2024/10/04	2.1	59.42	0	0.00	59.40	2.1	3,822	0.05%
2024/09/26	1	61.10	0	0.00	60.50	1	4,021	0.02%
2024/09/25	0	0.00	0.9	61.20	61.40	-0.9	4,055	-0.02%
2024/09/24	1	60.50	0	0.00	60.40	1	4,201	0.02%
2024/09/20	0	0.00	1.3	61.30	60.40	-1.3	4,326	-0.03%
2024/09/19	11	60.87	11.2	60.31	61.20	-0.2	4,278	0.00%
2024/09/18	3.3	60.33	0	0.00	59.50	3.3	4,272	0.08%
2024/09/16	0.1	62.14	0	0.00	62.10	0.1	4,088	0.00%
2024/09/13	3	62.53	3	62.70	62.20	0	4,124	0.00%
2024/09/12	7	62.81	2	62.20	63.30	5	4,069	0.12%
2024/09/11	1	60.80	0	0.00	61.70	1	3,878	0.03%
2024/09/10	1	62.40	0	0.00	62.10	1	3,863	0.03%
2024/09/06	1	63.20	0	0.00	63.70	1	3,937	0.03%
2024/09/04	1	64.60	0	0.00	64.00	1	3,989	0.03%
2024/09/03	0.1	67.30	0	0.00	66.30	0.1	4,008	0.00%
2024/09/02	0.1	68.30	0	0.00	68.90	0.1	4,017	0.00%
2024/08/28	0	0.00	1	68.80	68.80	-1	4,102	-0.02%
2024/08/26	0	0.00	1	67.40	67.30	-1	4,066	-0.02%
2024/08/22	0	66.90	0	0.00	66.40	0	4,059	0.00%
2024/08/21	0	0.00	1	66.90	66.00	-1	4,022	-0.02%
2024/08/19	0	0.00	1	65.80	66.20	-1	4,131	-0.02%
2024/08/13	0	0.00	1	64.90	64.90	-1	4,559	-0.02%
2024/08/12	1	64.70	1	64.40	65.20	0	4,584	0.00%
2024/08/09	2	63.40	1	63.30	63.90	1	4,595	0.02%
2024/08/08	0	62.30	10	62.30	61.80	-10	4,588	-0.22%
2024/08/07	0	0.00	3	61.53	62.30	-3	4,601	-0.07%
2024/08/05	12	59.60	0	0.00	59.30	12	4,598	0.26%
2024/08/01	0	64.70	1	64.60	64.80	-1	4,424	-0.02%
2024/07/31	0	0.00	3	64.00	64.00	-3	4,391	-0.07%
2024/07/29	2	63.70	0	0.00	63.40	2	4,375	0.05%
2024/07/26	0	64.53	1	64.79	64.90	-1	4,448	-0.02%
2024/07/23	0	63.70	2.1	64.08	63.80	-2.1	4,623	-0.05%
2024/07/22	0.2	63.72	0	0.00	63.60	0.2	4,628	0.00%
2024/07/18	5.1	67.50	0	0.00	68.00	5.1	4,590	0.11%
2024/07/17	0	0.00	2	68.60	68.70	-2	4,596	-0.04%
2024/07/16	0.1	68.90	1	68.50	68.50	-0.9	4,710	-0.02%
2024/07/15	0	0.00	0.5	67.49	68.00	-0.5	4,795	-0.01%
2024/07/12	1	66.80	0	0.00	67.40	1	4,807	0.02%
2024/07/11	1	66.80	1.5	67.03	66.80	-0.5	4,811	-0.01%
2024/07/10	2	66.80	3	66.80	66.30	-1	4,851	-0.02%
2024/07/09	5	67.00	1	67.40	67.00	4	4,822	0.08%
2024/07/08	1	68.10	0	0.00	67.80	1	4,811	0.02%
2024/07/05	1	69.20	0	0.00	68.90	1	4,815	0.02%
2024/07/03	0	0.00	1	69.70	69.10	-1	4,897	-0.02%
2024/07/02	3	68.47	0	0.00	68.80	3	4,802	0.06%
2024/07/01	1	68.20	1	69.00	69.40	0	4,790	0.00%
2024/06/28	4	68.48	0	0.00	68.50	4	4,769	0.08%
2024/06/27	0.2	73.50	1	74.00	73.10	-0.8	4,645	-0.02%
2024/06/25	2	73.70	0	0.00	76.00	2	5,126	0.04%
2024/06/24	2	74.95	0	0.00	75.00	2	5,297	0.04%
2024/06/20	0	0.00	23.4	76.71	76.50	-23.4	5,349	-0.44%
2024/06/19	0	0.00	4	75.40	75.20	-4	5,426	-0.07%
2024/06/14	2	74.60	0	0.00	74.70	2	6,274	0.03%
2024/06/12	0	0.00	6	75.57	76.20	-6	6,395	-0.09%
2024/06/11	2	75.70	0	74.90	75.20	2	6,398	0.03%
2024/06/07	1	75.60	0	0.00	75.80	1	6,467	0.02%
2024/06/06	0.1	74.67	0	0.00	75.50	0.1	6,495	0.00%
2024/06/05	1.3	75.35	13	76.41	75.00	-11.7	6,519	-0.18%
2024/06/04	0.2	75.30	27	74.95	75.80	-26.8	6,781	-0.40%
2024/06/03	1.1	72.62	0	0.00	73.10	1.1	6,953	0.02%
2024/05/31	5	73.90	10	73.90	72.60	-5	6,972	-0.07%
2024/05/29	1	73.80	0	0.00	73.60	1	7,284	0.01%
2024/05/28	5	73.78	0	0.00	73.90	5	7,423	0.07%
2024/05/27	0	72.70	5	72.90	73.00	-5	7,430	-0.07%
2024/05/24	0	0.00	1	72.00	72.60	-1	7,463	-0.01%
2024/05/22	5	72.40	1	72.50	72.50	4	7,488	0.05%
2024/05/20	4	71.53	2	72.95	71.50	2	7,378	0.03%
2024/05/17	9	72.27	0	0.00	71.60	9	7,295	0.12%
2024/05/16	1	73.30	0	0.00	73.60	1	7,263	0.01%
2024/05/15	2	72.90	0	0.00	72.70	2	7,338	0.03%
2024/05/14	1	72.90	0	0.00	72.20	1	7,397	0.01%
2024/05/10	1	72.50	1	73.00	72.60	0	7,486	0.00%
2024/05/09	2	71.80	0	0.00	71.70	2	7,538	0.03%
2024/05/08	0	0.00	1	72.80	73.00	-1	7,518	-0.01%
2024/05/07	1	71.90	0	0.00	72.50	1	7,515	0.01%
2024/05/06	2	72.05	0	0.00	72.00	2	7,494	0.03%
2024/05/03	2	72.90	0	0.00	72.60	2	7,545	0.03%
2024/05/02	0	0.00	1	73.60	73.40	-1	7,588	-0.01%
2024/04/30	4	73.30	3	72.04	73.30	1	7,628	0.01%
2024/04/29	38.1	73.15	13	72.46	72.30	25.1	7,587	0.33%
2024/04/25	2	78.45	0	0.00	78.40	2	7,534	0.03%
2024/04/24	0	0.00	1	78.10	79.30	-1	7,617	-0.01%
2024/04/23	0	0.00	3	77.30	77.70	-3	7,676	-0.04%
2024/04/22	3	77.17	0	0.00	77.70	3	7,751	0.04%
2024/04/18	0	0.00	1	79.70	80.00	-1	7,630	-0.01%
2024/04/17	1	78.60	0	0.00	78.50	1	7,682	0.01%
2024/04/16	7	79.40	0	0.00	78.30	7	7,749	0.09%
2024/04/11	0	0.00	2	79.90	80.00	-2	7,753	-0.03%
2024/04/10	6	79.85	3	81.10	79.50	3	7,790	0.04%
2024/04/09	2	80.70	0	0.00	80.80	2	7,710	0.03%
2024/04/03	2	81.40	0	0.00	81.30	2	7,877	0.03%
2024/04/02	1	82.50	0	0.00	82.40	1	7,892	0.01%
2024/04/01	1	82.50	1	82.90	82.60	0	7,925	0.00%
2024/03/29	11	81.30	3	82.10	83.60	8	7,995	0.10%
2024/03/28	1	84.50	11	85.15	82.30	-10	7,756	-0.13%
2024/03/27	11	83.62	0	0.00	84.00	11	7,619	0.14%
2024/03/26	31	79.58	50	78.50	79.80	-19	7,533	-0.25%
2024/03/25	3	81.00	5	81.88	81.50	-2	7,534	-0.03%
2024/03/22	23	82.14	6	82.80	81.90	17	7,656	0.22%
2024/03/21	1	86.20	1	86.00	85.80	0	7,676	0.00%
2024/03/20	2	87.60	12	87.88	85.00	-10	7,656	-0.13%
2024/03/19	5	84.56	26.1	82.93	85.60	-21.1	7,407	-0.28%
2024/03/18	1.1	80.52	6	78.98	80.90	-4.9	7,155	-0.07%
2024/03/15	10.2	75.63	2	77.30	76.80	8.2	7,097	0.11%
2024/03/14	2	76.70	0	0.00	76.10	2	7,092	0.03%
2024/03/13	0	78.50	2	78.60	77.80	-2	7,099	-0.03%
2024/03/12	2	78.05	1	78.00	77.60	1	7,120	0.01%
2024/03/11	0	0.00	1	77.50	77.00	-1	7,290	-0.01%
2024/03/08	19	79.06	37	80.15	79.10	-18	7,393	-0.24%
2024/03/07	3	78.27	25	78.58	78.60	-22	7,435	-0.30%
2024/03/06	25	76.90	0	0.00	77.00	25	7,346	0.34%
2024/03/05	3	76.40	33.1	76.96	76.60	-30.1	7,364	-0.41%
2024/03/04	8	76.30	31.7	75.04	76.10	-23.7	7,230	-0.33%
2024/03/01	5	72.70	8	73.11	72.70	-3	7,016	-0.04%
2024/02/29	5.1	71.01	11	71.14	71.00	-5.9	6,895	-0.09%
2024/02/27	12	71.69	5	71.38	71.50	7	6,881	0.10%
2024/02/26	6	72.78	3	73.70	72.50	3	6,876	0.04%
2024/02/23	2	74.00	4.1	75.04	74.10	-2.1	6,867	-0.03%
2024/02/22	13	74.61	24	74.38	74.80	-11	6,855	-0.16%
2024/02/21	4.1	73.40	2	74.00	73.40	2.1	6,806	0.03%
2024/02/20	16	73.49	1	73.30	73.30	15	6,821	0.22%
2024/02/19	1	74.00	0	0.00	74.10	1	6,814	0.01%
2024/02/16	0.1	74.30	3	74.93	73.90	-2.9	6,785	-0.04%
2024/02/15	2	73.20	12.1	73.71	74.00	-10.1	6,735	-0.15%
2024/02/05	1	71.20	0	0.00	71.80	1	6,765	0.01%
2024/02/02	13	72.09	0	0.00	71.80	13	6,752	0.19%
2024/02/01	16.1	72.49	0.2	73.30	73.00	15.9	6,716	0.24%
2024/01/30	0	0.00	3	74.10	74.10	-3	6,767	-0.04%
2024/01/26	1.2	73.79	0	0.00	73.70	1.2	6,939	0.02%
2024/01/24	0.1	75.00	1	75.40	75.50	-0.9	6,955	-0.01%
2024/01/23	7.1	75.13	2	75.20	75.20	5.1	7,008	0.07%
2024/01/22	12.1	75.49	13	76.00	75.70	-0.9	6,986	-0.01%
2024/01/19	16	75.26	12	75.42	75.30	4	7,183	0.06%
2024/01/18	5	74.10	22	73.59	74.30	-17	7,100	-0.24%
2024/01/17	3	73.67	14	73.89	72.90	-11	7,019	-0.16%
2024/01/16	2.2	73.70	13	72.49	73.20	-10.8	6,960	-0.16%
2024/01/15	5	71.80	0	0.00	72.10	5	6,909	0.07%
2024/01/12	12	69.82	13	70.98	71.50	-1	6,964	-0.01%
2024/01/11	17	70.32	1	70.30	70.60	16	6,927	0.23%
2024/01/10	0	0.00	1	71.80	71.80	-1	6,867	-0.01%
2024/01/09	3	71.40	3	70.80	71.00	0	6,789	0.00%
2024/01/08	11	71.15	0	0.00	71.20	11	6,765	0.16%
2024/01/04	20	71.85	0	0.00	72.80	20	6,733	0.30%
2024/01/03	4	72.35	0	0.00	72.40	4	6,664	0.06%
2024/01/02	5	73.04	3	72.90	73.30	2	6,628	0.03%
2023/12/28	1	74.20	0	0.00	73.90	1	6,491	0.02%
2023/12/27	4.1	74.75	10	74.51	74.60	-5.9	6,507	-0.09%
2023/12/26	3	73.87	1	73.40	73.90	2	6,523	0.03%
2023/12/25	36	73.14	4	73.20	72.90	32	6,440	0.50%
2023/12/22	30	74.64	2	74.40	75.20	28	6,332	0.44%
2023/12/21	5	75.10	2	75.00	74.70	3	6,267	0.05%
2023/12/20	1	76.30	0	0.00	76.10	1	6,188	0.02%
2023/12/19	52	76.82	2.1	76.56	76.80	50	6,160	0.81%
2023/12/18	4	78.63	4	78.70	78.50	0	6,053	0.00%
2023/12/15	3	82.67	32	83.72	81.00	-29	6,103	-0.48%
2023/12/14	5	82.06	14.1	82.45	82.00	-9.1	6,079	-0.15%
2023/12/13	7.1	81.72	42	81.61	80.40	-34.9	6,085	-0.57%
2023/12/12	0	0.00	1	80.00	80.60	-1	6,078	-0.02%
2023/12/08	1	78.90	0	0.00	77.90	1	6,309	0.02%
2023/12/07	2	77.50	0	0.00	77.50	2	6,546	0.03%
2023/12/06	4	78.63	26.4	80.14	79.80	-22.4	6,603	-0.34%
2023/12/05	3	78.07	4	77.20	76.40	-1	6,492	-0.02%
2023/12/04	14	77.58	121	77.31	77.50	-107	6,460	-1.66%	大賣/鉅額交易
2023/12/01	12	73.34	64	73.34	74.40	-52	6,201	-0.84%
2023/11/30	4	71.50	20	71.50	70.40	-16	6,133	-0.26%
2023/11/29	1	69.90	0.3	70.30	70.40	0.7	6,106	0.01%
2023/11/27	0	0.00	1	69.30	68.70	-1	6,174	-0.02%
2023/11/22	0	0.00	10	70.20	70.20	-10	6,305	-0.16%
2023/11/21	0	0.00	10	69.70	68.90	-10	6,298	-0.16%
2023/11/20	0	0.00	2	69.00	68.90	-2	6,390	-0.03%
2023/11/17	0	0.00	1	69.40	69.30	-1	6,529	-0.02%
2023/11/15	0	0.00	2	69.40	68.30	-2	6,509	-0.03%
2023/11/13	3	68.70	11	69.18	69.10	-8	6,486	-0.12%
2023/11/09	0	0.00	22	66.74	67.10	-22	6,408	-0.34%
2023/11/08	1.1	67.71	0	0.00	67.60	1.1	6,440	0.02%
2023/11/07	0	0.00	11.1	68.17	67.80	-11.1	6,406	-0.17%
2023/11/06	0	0.00	14	67.47	67.90	-14	6,390	-0.22%
2023/11/03	0	0.00	1	66.80	66.90	-1	6,306	-0.02%
2023/11/02	0	0.00	1	66.00	66.00	-1	6,288	-0.02%
2023/10/31	0	0.00	1	64.80	65.00	-1	6,313	-0.02%
2023/10/30	0.1	64.70	0	0.00	64.60	0.1	6,366	0.00%
2023/10/27	13	65.12	13	66.57	64.00	0	6,470	0.00%
2023/10/26	0	0.00	0.1	64.50	64.30	-0.1	6,517	0.00%
2023/10/25	0	0.00	1	64.70	64.90	-1	6,834	-0.01%
2023/10/24	7	64.71	6	64.30	64.60	1	6,896	0.01%
2023/10/23	2.1	65.33	11	65.20	64.20	-8.9	6,867	-0.13%
2023/10/20	2	64.35	11	63.29	65.00	-9	6,837	-0.13%
2023/10/18	0	0.00	1.2	62.42	62.70	-1.2	6,961	-0.02%
2023/10/17	20	62.70	0	0.00	62.40	20	7,098	0.28%
2023/10/13	1	63.00	0	0.00	63.10	1	7,398	0.01%
2023/10/06	2	62.20	0	0.00	62.10	2	7,644	0.03%
2023/10/04	10	60.60	5	61.50	62.00	5	7,686	0.07%
2023/10/03	3	62.43	0	0.00	62.10	3	7,692	0.04%
2023/10/02	3.2	63.29	0	0.00	63.30	3.2	7,673	0.04%
2023/09/27	11.1	61.49	1	62.00	61.80	10.1	7,733	0.13%
2023/09/26	10.1	62.31	1	62.60	62.20	9.1	7,868	0.12%
2023/09/25	0.1	63.30	0	0.00	63.20	0.1	7,928	0.00%
2023/09/22	11	62.65	1	63.00	63.40	10	7,983	0.13%
2023/09/21	30	63.80	0	0.00	63.30	30	7,989	0.38%
2023/09/20	43.4	65.60	13	66.22	65.00	30.4	8,003	0.38%
2023/09/19	5	67.72	1	68.00	67.80	4	7,885	0.05%
2023/09/18	11	67.39	0	0.00	67.30	11	7,881	0.14%
2023/09/15	1	68.30	3	68.97	68.40	-2	7,932	-0.03%
2023/09/14	7.1	68.47	11	68.47	68.30	-3.9	8,033	-0.05%
2023/09/13	1	69.00	10	69.80	69.30	-9	8,128	-0.11%
2023/09/12	6	68.12	66	68.70	68.20	-60	8,139	-0.74%
2023/09/11	4	66.40	28	66.86	65.60	-24	8,096	-0.30%
2023/09/08	21	65.79	1	66.10	65.80	20	8,040	0.25%
2023/09/07	0	0.00	32	65.88	65.00	-32	8,038	-0.40%
2023/09/06	3	64.50	45	65.24	65.00	-42	7,993	-0.53%
2023/09/05	20	64.50	14	64.28	64.40	6	7,953	0.08%
2023/09/04	0	0.00	41	62.11	63.30	-41	7,886	-0.52%
2023/09/01	1	63.00	5	62.76	62.70	-4	7,876	-0.05%
2023/08/31	0	0.00	1	62.20	62.50	-1	7,809	-0.01%
2023/08/30	4	62.08	5	62.12	62.00	-1	7,806	-0.01%
2023/08/29	0	0.00	1	61.30	61.50	-1	7,807	-0.01%
2023/08/28	1	61.90	10	62.80	61.10	-9	7,794	-0.12%
2023/08/25	5	61.54	0	0.00	61.50	5	7,717	0.06%
2023/08/24	3	61.93	9	61.99	61.40	-6	7,713	-0.08%
2023/08/23	0	0.00	35	60.17	60.90	-35	7,717	-0.45%
2023/08/18	3	58.20	0	0.00	58.20	3	7,805	0.04%
2023/08/17	0	0.00	10	59.10	59.00	-10	7,784	-0.13%
2023/08/16	1	58.40	0	0.00	58.00	1	7,780	0.01%
2023/08/15	5	58.50	5	57.70	58.40	0	7,789	0.00%
2023/08/14	44	57.43	2	57.60	57.30	42	7,782	0.54%
2023/08/11	11	58.84	1	58.80	58.80	10	7,709	0.13%
2023/08/10	12	59.32	0	0.00	59.50	12	7,662	0.16%
2023/08/09	3	60.60	0	0.00	60.70	3	7,615	0.04%
2023/08/07	1	61.80	24	61.53	61.70	-23	7,542	-0.30%
2023/08/04	10	59.70	0	0.00	60.80	10	7,438	0.13%
2023/08/02	4	60.30	8	60.55	60.40	-4	7,414	-0.05%
2023/08/01	35	60.72	3	61.20	60.70	32	7,291	0.44%
2023/07/31	39	63.64	24	65.08	61.70	15	7,170	0.21%
2023/07/28	12	63.58	13	64.07	64.10	-1	6,834	-0.01%
2023/07/27	4	60.63	3	61.10	61.50	1	6,461	0.02%
2023/07/26	0	61.60	2	61.60	61.40	-2	6,392	-0.03%
2023/07/24	13.1	61.35	1	61.80	61.80	12.1	6,360	0.19%
2023/07/21	4	63.17	7	62.50	63.30	-3	6,277	-0.05%
2023/07/20	2	63.25	11	63.38	63.90	-9	6,173	-0.15%
2023/07/19	37	63.75	39	64.28	63.50	-2	6,018	-0.03%
2023/07/18	1	63.10	27	62.06	63.00	-26	5,804	-0.45%
2023/07/17	3	62.23	3.1	62.14	62.30	-0.1	5,787	0.00%
2023/07/14	0.1	62.00	1	62.70	61.10	-0.9	5,768	-0.02%
2023/07/13	2	61.90	12	61.50	62.00	-10	5,679	-0.18%
2023/07/12	2	60.60	10	61.10	60.70	-8	5,566	-0.14%
2023/07/11	0	0.00	1	60.90	61.40	-1	5,602	-0.02%
2023/07/10	1	61.10	1	60.90	60.90	0	5,564	0.00%
2023/07/07	0	60.40	0	0.00	60.40	0	5,564	0.00%
2023/07/06	0.1	61.55	4	61.65	61.00	-3.9	5,565	-0.07%
2023/07/05	1	63.30	0	0.00	62.40	1	5,534	0.02%
2023/07/04	7	62.83	6.5	62.89	62.90	0.5	5,450	0.01%
2023/07/03	2	61.40	6	61.70	61.40	-4	5,325	-0.08%
2023/06/30	2	59.84	2	59.80	60.90	0	5,283	0.00%
2023/06/29	2	59.90	0	0.00	60.30	2	5,241	0.04%
2023/06/28	1	61.60	1	61.30	61.10	0	5,207	0.00%
2023/06/27	5	60.72	1	60.50	60.40	4	5,197	0.08%
2023/06/26	1.4	59.27	5	59.40	59.60	-3.6	5,216	-0.07%
2023/06/21	6	60.15	15	60.77	60.20	-9	5,152	-0.17%
2023/06/20	20	62.19	1	61.70	61.70	19	5,035	0.38%
2023/06/19	30	64.96	43	65.83	65.50	-13	4,856	-0.27%
2023/06/16	15.5	64.15	84	64.31	64.00	-68.5	4,636	-1.48%
2023/06/15	13	63.44	96	62.63	63.90	-83	4,478	-1.85%
2023/06/14	14	61.24	19	61.33	61.40	-5	4,336	-0.12%
2023/06/13	42	60.49	3	60.20	60.50	39	4,458	0.87%
2023/06/12	10	59.40	31	60.74	59.30	-21	4,532	-0.46%
2023/06/09	14	60.09	31	60.03	60.20	-17	4,588	-0.37%
2023/06/08	5	59.40	0	0.00	59.40	5	4,606	0.11%
2023/06/07	2.1	59.17	14	59.27	59.10	-11.9	4,715	-0.25%
2023/06/06	0	0.00	20	58.50	58.70	-20	4,764	-0.42%
2023/06/02	13	58.48	13	58.75	58.50	0	5,141	0.00%
2023/06/01	1	57.60	3	57.63	58.10	-2	5,147	-0.04%
2023/05/30	1	58.40	1	57.80	58.30	0	5,186	0.00%
2023/05/29	1	57.80	65	58.11	58.40	-64	5,167	-1.24%
2023/05/26	4	56.88	77	56.95	57.40	-73	5,104	-1.43%
2023/05/25	0	0.00	1	55.40	55.40	-1	4,929	-0.02%
2023/05/22	1	54.50	2	54.50	54.10	-1	4,965	-0.02%
2023/05/12	1	53.30	0	0.00	53.10	1	5,249	0.02%
2023/05/09	6	53.82	0	0.00	54.20	6	5,391	0.11%
2023/05/08	5	54.42	1	54.30	54.20	4	5,369	0.07%
2023/05/05	25	53.70	0	0.00	53.90	25	5,402	0.46%
2023/05/03	2	53.40	0	0.00	53.40	2	5,558	0.04%
2023/05/02	2	53.35	0	0.00	53.90	2	5,576	0.04%
2023/04/28	6	53.70	5	53.80	54.00	1	5,670	0.02%
2023/04/27	13	53.77	0	0.00	53.60	13	5,651	0.23%
2023/04/26	3	52.50	0	0.00	53.30	3	5,670	0.05%
2023/04/25	50	53.34	0	0.00	53.00	50	5,641	0.89%
2023/04/24	2	54.00	0	0.00	54.40	2	5,588	0.04%
2023/04/21	32	54.99	4	55.75	54.60	28	5,579	0.50%
2023/04/20	31	55.81	0	0.00	55.80	31	5,528	0.56%
2023/04/19	12	56.60	0	0.00	56.50	12	5,485	0.22%
2023/04/17	1	57.70	1	57.40	57.60	0	5,417	0.00%
2023/04/14	4	57.35	18	57.38	57.40	-14	5,383	-0.26%
2023/04/13	5	57.86	0	0.00	57.70	5	5,332	0.09%
2023/04/12	3	58.30	1	58.40	58.40	2	5,311	0.04%
2023/04/11	0	0.00	1	58.20	58.30	-1	5,258	-0.02%
2023/04/10	0	0.00	1	57.50	57.40	-1	5,226	-0.02%
2023/04/07	1	57.90	5	57.84	58.00	-4	5,191	-0.08%
2023/04/06	0	0.00	1	58.30	58.30	-1	5,139	-0.02%
2023/03/31	2	57.90	11	58.16	57.50	-9	5,082	-0.18%
2023/03/30	2	56.80	39	56.84	57.40	-37	5,037	-0.73%
2023/03/29	5	55.88	1	55.80	56.00	4	5,003	0.08%
2023/03/28	28	55.88	6	55.95	56.10	22	4,986	0.44%
2023/03/27	24	56.66	0.1	57.10	56.70	23.9	4,901	0.49%
2023/03/24	2	58.15	0	0.00	58.00	2	4,809	0.04%
2023/03/23	1	57.60	2	58.20	58.40	-1	4,764	-0.02%
2023/03/22	2	57.75	2	57.90	57.70	0	4,696	0.00%
2023/03/21	3	57.43	2	57.75	58.00	1	4,642	0.02%
2023/03/20	1	58.00	4	58.55	57.60	-3	4,600	-0.07%
2023/03/17	10	57.49	0	0.00	57.70	10	4,536	0.22%
2023/03/16	6	57.70	6	57.82	57.20	0	4,434	0.00%
2023/03/15	2	59.15	24	58.96	58.50	-22	4,213	-0.52%
2023/03/14	16	57.76	16	58.09	57.30	0	4,080	0.00%
2023/03/13	11	55.84	2	57.65	57.40	9	3,957	0.23%
2023/03/10	41	57.15	8	57.04	56.50	33	3,845	0.86%
2023/03/09	4	59.10	2	59.70	59.40	2	3,717	0.05%
2023/03/08	4	59.55	23	59.89	59.60	-19	3,611	-0.53%
2023/03/07	20	58.07	65	58.52	58.90	-45	3,442	-1.31%
2023/03/06	0	0.00	1	57.20	56.90	-1	3,315	-0.03%
2023/03/03	2	55.95	1	55.70	56.40	1	3,276	0.03%
2023/03/02	1	54.90	0	0.00	54.90	1	3,274	0.03%
2023/03/01	5	55.00	0	0.00	55.10	5	3,282	0.15%
2023/02/24	10	56.06	14	56.24	56.10	-4	3,275	-0.12%
2023/02/23	2	55.70	11	55.93	56.10	-9	3,201	-0.28%
2023/02/22	4	54.10	1	54.80	54.80	3	3,171	0.09%
2023/02/21	10	54.51	1	54.60	54.40	9	3,187	0.28%
2023/02/20	5	54.80	0	0.00	54.80	5	3,236	0.15%
2023/02/17	4	54.66	1	55.20	55.00	3	3,274	0.09%
2023/02/16	16	54.04	2	54.55	54.30	14	3,295	0.42%
2023/02/15	2.6	54.73	3	54.40	54.30	-0.4	3,415	-0.01%
2023/02/14	0	56.00	2	55.70	55.90	-2	3,387	-0.06%
2023/02/13	0	0.00	2	55.80	55.90	-2	3,474	-0.06%
2023/02/10	0	0.00	3	55.50	55.30	-3	3,588	-0.08%
2023/02/09	4	55.85	0.5	56.10	56.00	3.5	3,616	0.10%
2023/02/08	17.2	56.00	37	56.66	56.10	-19.9	3,639	-0.55%
2023/02/07	0	0.00	22	56.04	56.40	-22	3,581	-0.61%
2023/02/06	0	0.00	1	55.30	55.50	-1	3,626	-0.03%
2023/02/03	10	55.16	5	55.10	55.10	5	3,748	0.13%
2023/02/02	4.4	54.86	40	54.95	54.70	-35.7	3,735	-0.95%
2023/02/01	4	53.70	36	53.56	53.90	-32	3,795	-0.84%
2023/01/31	4	52.90	5	52.76	52.70	-1	3,740	-0.03%
2023/01/30	4.5	52.67	44	52.82	53.00	-39.6	3,744	-1.06%
2023/01/17	0	0.00	1	51.10	51.10	-1	3,697	-0.03%
2023/01/16	1	51.10	1	50.60	50.90	0	3,724	0.00%
2023/01/12	1	50.30	0	0.00	50.40	1	3,791	0.03%
2023/01/11	0	0.00	0	50.30	50.50	0	3,854	0.00%
2023/01/10	1	50.80	0	0.00	50.80	1	3,918	0.03%
2023/01/09	0	0.00	1	51.00	50.90	-1	3,945	-0.03%
2022/12/29	10	47.45	0	0.00	48.30	10	4,076	0.25%
2022/12/28	0	0.00	1	48.25	48.20	-1	4,116	-0.02%
2022/12/22	1	50.50	0	0.00	50.30	1	4,214	0.02%
2022/12/20	6	48.66	2	48.55	48.20	4	4,195	0.10%
2022/12/16	0	0.00	1	50.60	50.70	-1	4,206	-0.02%
2022/12/09	0	0.00	4	50.60	50.30	-4	4,294	-0.09%
2022/12/06	21	50.98	2	51.00	50.60	19	4,321	0.44%
2022/12/05	5	51.72	15	51.87	52.10	-10	4,321	-0.23%
2022/12/02	5	50.88	10	50.90	51.00	-5	4,380	-0.11%
2022/12/01	2	50.60	0	0.00	50.30	2	4,376	0.05%
2022/11/29	0	0.00	3	49.07	49.55	-3	4,402	-0.07%
2022/11/28	9	50.41	11	51.15	49.65	-2	4,372	-0.05%
2022/11/25	0.2	50.10	2	49.93	50.10	-1.8	4,293	-0.04%
2022/11/24	1	48.60	10	49.40	49.25	-9	4,259	-0.21%
2022/11/23	0	0.00	50	50.04	50.10	-50	4,175	-1.20%
2022/11/22	0	0.00	8	49.62	50.10	-8	4,174	-0.19%
2022/11/21	0	0.00	18	50.00	50.10	-18	4,172	-0.43%
2022/11/18	1	50.00	10	50.80	50.10	-9	4,186	-0.21%
2022/11/17	1	50.00	35	49.87	50.30	-34	4,147	-0.82%
2022/11/16	3	49.83	33	49.64	50.00	-30	4,132	-0.73%
2022/11/15	2	48.83	25	48.61	48.90	-23	4,093	-0.56%
2022/11/14	4	48.78	15	48.74	48.70	-11	4,045	-0.27%
2022/11/11	2	48.10	55	48.47	48.35	-53	3,975	-1.33%
2022/11/10	2	46.48	3	46.67	46.75	-1	3,816	-0.03%
2022/11/09	3	45.97	3	45.93	46.15	0	3,794	0.00%
2022/11/08	1	45.60	3	46.00	45.30	-2	3,716	-0.05%
2022/11/07	0	0.00	1	45.00	44.85	-1	3,619	-0.03%
2022/11/04	3	44.27	3	44.23	44.65	0	3,607	0.00%
2022/11/03	1	43.45	4	43.75	44.00	-3	3,581	-0.08%
2022/11/02	1	43.80	2	43.80	43.85	-1	3,611	-0.03%
2022/11/01	18	43.63	18	44.06	43.95	0	3,661	0.00%
2022/10/31	0	0.00	3	41.97	41.85	-3	3,563	-0.08%
2022/10/28	8	42.28	9	42.51	41.65	-1	3,615	-0.03%
2022/10/26	2	40.15	0	0.00	39.70	2	3,520	0.06%
2022/10/25	2	40.05	0	0.00	39.75	2	3,551	0.06%
2022/10/24	2	39.53	21	39.57	39.70	-19	3,576	-0.53%
2022/10/21	2	38.73	1	38.80	38.70	1	3,586	0.03%
2022/10/20	20	38.47	0	0.00	38.85	20	3,572	0.56%
2022/10/19	7	39.52	1	39.45	39.30	6	3,566	0.17%
2022/10/18	2	39.80	0	0.00	40.15	2	3,549	0.06%
2022/10/11	10	42.30	0	0.00	41.00	10	3,652	0.27%
2022/10/07	0	0.00	1	44.50	44.25	-1	3,672	-0.03%
2022/10/06	0	43.95	0	0.00	44.15	0	3,702	0.00%
2022/10/05	0	0.00	1	43.75	43.60	-1	3,719	-0.03%
2022/10/03	10	42.50	10	42.50	42.50	0	3,799	0.00%
2022/09/30	15	41.68	14	40.25	41.80	1	3,847	0.03%
2022/09/29	0	0.00	3	40.82	40.90	-3	3,860	-0.08%
2022/09/26	22	41.27	0	0.00	40.65	22	3,860	0.57%
2022/09/20	16	44.06	5	43.60	44.05	11	3,940	0.28%
2022/09/19	1	44.05	0	0.00	44.00	1	3,970	0.03%
2022/09/16	15	45.52	0	0.00	45.00	15	3,966	0.38%
2022/09/15	16	46.05	0	0.00	46.10	16	4,002	0.40%
2022/09/14	28	46.80	1	46.35	46.80	27	4,046	0.67%
2022/09/13	1	47.35	11	47.28	46.70	-10	4,061	-0.25%
2022/09/12	4	46.76	17	46.65	46.65	-13	4,086	-0.32%
2022/09/08	2	46.03	13	46.13	46.00	-11	4,072	-0.27%
2022/09/07	2	42.85	0	0.00	42.65	2	4,050	0.05%
2022/09/05	32	43.81	0	0.00	43.50	32	4,158	0.77%
2022/08/30	16	45.15	0	0.00	44.95	16	4,227	0.38%
2022/08/29	1	44.90	0	0.00	44.80	1	4,249	0.02%
2022/08/25	0	0.00	10	45.00	46.10	-10	4,437	-0.23%
2022/08/24	3	44.60	1	44.95	44.50	2	4,566	0.04%
2022/08/23	12	44.36	0	0.00	44.50	12	4,650	0.26%
2022/08/22	1	44.75	10	45.15	44.80	-9	4,663	-0.19%
2022/08/18	3	45.65	10	45.58	45.65	-7	4,581	-0.15%
2022/08/17	0	0.00	10	46.30	45.85	-10	4,553	-0.22%
2022/08/16	0	0.00	11	45.77	45.60	-11	4,514	-0.24%
2022/08/12	1	44.10	5.8	44.18	44.10	-4.8	4,395	-0.11%
2022/08/11	1	43.50	0	0.00	43.50	1	4,350	0.02%
2022/08/10	0	0.00	1	43.00	43.00	-1	4,290	-0.02%
2022/08/09	0	0.00	28	43.33	43.50	-28	4,269	-0.66%
2022/08/08	1	43.50	1	42.95	43.50	0	4,212	0.00%
2022/08/04	3.1	40.90	3	41.10	41.00	0.1	4,032	0.00%
2022/08/02	2	40.30	0	0.00	40.00	2	3,873	0.05%
2022/08/01	70	41.50	72	41.21	41.20	-2	3,837	-0.05%
2022/07/29	41	41.00	46	41.11	41.15	-5	3,775	-0.13%
2022/07/28	1	39.70	0	0.00	39.90	1	3,698	0.03%
2022/07/27	1	38.50	2	38.90	39.40	-1	3,638	-0.03%
2022/07/26	7	38.54	0	0.00	38.30	7	3,615	0.19%
2022/07/21	1	40.45	0	0.00	40.45	1	3,515	0.03%
2022/07/20	3	39.52	5	40.06	39.60	-2	3,490	-0.06%
2022/07/19	1.1	38.51	0	0.00	38.60	1.1	3,402	0.03%
2022/07/15	5	36.97	6	36.58	37.55	-1	3,286	-0.03%
2022/07/14	5	36.10	0	0.00	36.25	5	3,222	0.16%
2022/07/12	3	36.03	1	35.90	34.85	2	3,135	0.06%
2022/07/11	24	36.70	16	36.61	36.60	8	3,088	0.26%
2022/07/07	30	33.95	20	34.52	34.50	10	2,966	0.34%
2022/07/05	10	34.25	0	0.00	35.10	10	2,965	0.34%
2022/07/04	0	0.00	2	34.95	34.55	-2	2,940	-0.07%
2022/07/01	30	35.25	0	0.00	34.55	30	2,934	1.02%
2022/06/30	22	36.49	1	35.95	35.90	21	2,892	0.73%
2022/06/29	10	37.25	2	37.20	37.20	8	2,842	0.28%
2022/06/28	3	38.03	1	37.75	37.95	2	2,805	0.07%
2022/06/27	3	39.07	5	39.25	39.00	-2	2,781	-0.07%
2022/06/24	5	38.71	2	39.25	38.60	3	2,734	0.11%
2022/06/23	32	38.25	2	38.95	38.55	30	2,726	1.10%
2022/06/22	44	39.85	0	0.00	39.00	44	2,673	1.65%
2022/06/21	1	40.95	0	0.00	41.00	1	2,602	0.04%
2022/06/20	41.5	41.51	0	0.00	40.35	41.5	2,576	1.61%
2022/06/17	40	43.20	0	0.00	43.10	40	2,524	1.58%
2022/06/16	42	45.50	3	46.65	44.70	39	2,470	1.58%
2022/06/15	5	50.10	5	50.28	49.75	0	2,387	0.00%
2022/06/14	4	50.53	0	0.00	50.60	4	2,348	0.17%
2022/06/13	1	50.00	1	50.10	50.00	0	2,307	0.00%
2022/06/10	2.5	50.18	6	50.77	51.10	-3.5	2,266	-0.15%
2022/06/09	1	51.20	7	50.96	50.50	-6	2,219	-0.27%
2022/06/08	3	50.07	2	50.10	50.10	1	2,172	0.05%
2022/06/07	0	0.00	1	49.65	50.00	-1	2,161	-0.05%
2022/06/06	6	49.55	2	49.53	50.20	4	2,140	0.19%
2022/06/02	17	50.47	22	50.45	50.40	-5	2,125	-0.24%
2022/06/01	4	49.50	67	49.52	49.60	-63	1,963	-3.21%
2022/05/31	7	47.88	14	47.93	48.25	-7	1,806	-0.39%
2022/05/30	0	0.00	27	47.20	47.40	-27	1,732	-1.56%
2022/05/27	2	44.80	0	0.00	45.10	2	1,688	0.12%
2022/05/24	0	0.00	1	44.65	44.40	-1	1,800	-0.06%
2022/05/19	2	44.78	8	44.44	44.85	-6	1,872	-0.32%
2022/05/18	1	45.45	0	0.00	45.45	1	1,898	0.05%
2022/05/16	6	45.02	0	0.00	44.80	6	1,936	0.31%
2022/05/11	2	44.60	2	44.30	44.15	0	2,009	0.00%
2022/05/06	0	0.00	10	44.83	45.45	-10	2,180	-0.46%
2022/04/29	10	44.35	7	44.49	43.50	3	2,291	0.13%
2022/04/28	0	0.00	3	43.55	43.50	-3	2,326	-0.13%
2022/04/27	28	42.44	15	42.72	42.85	13	2,343	0.55%
2022/04/26	13	44.17	0	0.00	44.00	13	2,325	0.56%
2022/04/25	20	44.95	0	0.00	44.80	20	2,317	0.86%
2022/04/22	5	46.35	5	46.55	46.85	0	2,322	0.00%
2022/04/20	4	47.30	5	47.20	47.10	-1	2,418	-0.04%
2022/04/18	1	45.55	0	0.00	45.65	1	2,511	0.04%
2022/04/15	10	46.40	5	46.10	46.10	5	2,537	0.20%
2022/04/14	0	0.00	1	46.75	47.45	-1	2,570	-0.04%
2022/04/13	6	46.06	5	46.30	46.55	1	2,640	0.04%
2022/04/12	35	46.41	5	46.10	46.10	30	2,646	1.13%
2022/04/11	13	47.98	3	48.15	47.60	10	2,621	0.38%
2022/04/07	16	48.23	0	0.00	48.20	16	2,655	0.60%
2022/04/06	0	0.00	19	48.87	48.85	-19	2,656	-0.72%
2022/04/01	11	49.55	0	0.00	49.60	11	2,671	0.41%
2022/03/31	14	50.21	0	0.00	50.10	14	2,671	0.52%
2022/03/30	0	0.00	1	49.95	50.10	-1	2,714	-0.04%
2022/03/28	8	49.76	4	49.70	49.65	4	2,751	0.15%
2022/03/25	2	50.50	3	50.93	50.50	-1	2,738	-0.04%
2022/03/24	0	0.00	1	50.80	50.90	-1	2,738	-0.04%
2022/03/22	5	49.96	4	50.20	50.20	1	2,784	0.04%
2022/03/21	5	50.40	0	0.00	50.30	5	2,829	0.18%
2022/03/15	4	48.98	5	48.90	48.75	-1	2,870	-0.03%
2022/03/14	2	50.10	2	50.30	50.20	0	2,924	0.00%
2022/03/11	4	50.25	4	50.00	49.95	0	2,991	0.00%
2022/03/10	0	0.00	1	50.50	50.50	-1	3,021	-0.03%
2022/03/09	3	48.75	0	0.00	48.80	3	3,080	0.10%
2022/03/08	14	48.80	0	0.00	48.30	14	3,136	0.45%
2022/03/04	8	51.88	0	0.00	51.70	8	3,246	0.25%
2022/03/02	0	0.00	0.2	51.10	51.30	-0.2	3,400	-0.01%
2022/02/25	10	50.60	0	0.00	50.60	10	3,573	0.28%
2022/02/24	30	49.70	2	50.10	49.20	28	3,643	0.77%
2022/02/22	30	50.65	0	0.00	50.00	30	3,815	0.79%
2022/02/18	1	51.40	2.2	51.52	51.50	-1.2	3,877	-0.03%
2022/02/17	2	51.80	3	51.90	51.70	-1	3,931	-0.03%
2022/02/15	11	51.45	0	0.00	51.20	11	4,080	0.27%
2022/02/14	2	51.80	0	0.00	51.60	2	4,139	0.05%
2022/02/11	10	53.00	2	53.00	53.00	8	4,157	0.19%
2022/02/10	4	53.53	96	54.81	53.70	-92	4,226	-2.18%
2022/02/09	17	53.88	15	54.13	54.40	2	4,347	0.05%
2022/02/07	3	51.93	2	52.30	51.90	1	4,489	0.02%
2022/01/26	4	52.40	4	52.85	52.20	0	4,650	0.00%
2022/01/24	10	51.20	3	52.20	53.00	7	4,966	0.14%
2022/01/21	0	0.00	3	53.40	53.00	-3	5,218	-0.06%
2022/01/18	2.1	53.31	0	0.00	52.70	2.1	5,333	0.04%
2022/01/17	3	52.97	1	53.20	53.20	2	5,378	0.04%
2022/01/14	1	51.90	0	0.00	51.90	1	5,469	0.02%
2022/01/13	14	51.66	0.1	51.80	51.70	14	5,598	0.25%
2022/01/12	2	52.60	0.1	52.30	52.00	2	5,617	0.03%
2022/01/11	15	52.57	0	0.00	52.20	15	5,670	0.26%
2022/01/07	1	52.80	0	0.00	52.70	1	5,829	0.02%
2022/01/06	75	53.83	0	0.00	54.10	75	5,840	1.28%
2022/01/05	31	54.11	35	55.00	54.60	-4	5,891	-0.07%
2022/01/04	15	54.37	5	55.10	54.30	10	6,025	0.17%
2022/01/03	62	54.84	34	55.64	54.70	28	6,104	0.46%
2021/12/30	0	0.00	48	55.63	55.50	-48	6,197	-0.77%
2021/12/29	0	0.00	3	55.73	55.70	-3	6,262	-0.05%
2021/12/28	4	55.45	1	55.50	55.20	3	6,429	0.05%
2021/12/24	20	54.50	40	55.37	55.30	-20	6,582	-0.30%
2021/12/23	60	54.96	40	56.02	54.80	20	6,681	0.30%
2021/12/22	0	0.00	0.1	55.30	55.50	-0.1	6,810	0.00%
2021/12/20	1	54.50	0	0.00	54.10	1	6,999	0.01%
2021/12/17	1	54.40	2	54.35	54.70	-1	7,216	-0.01%
2021/12/16	0	0.00	1	54.90	55.20	-1	7,242	-0.01%
2021/12/15	7	53.36	5	54.50	54.30	2	7,325	0.03%
2021/12/14	34	54.02	0	0.00	53.50	34	7,377	0.46%
2021/12/13	7	55.23	0	0.00	55.10	7	7,484	0.09%
2021/12/10	3	55.60	0	0.00	55.80	3	7,661	0.04%
2021/12/09	21	55.92	1	56.30	55.70	20	7,878	0.25%
2021/12/08	3	55.47	2	56.05	56.30	1	7,967	0.01%
2021/12/07	24	55.69	0	0.00	55.60	24	8,109	0.30%
2021/12/06	2	57.20	0	0.00	57.00	2	8,377	0.02%
2021/12/03	1	56.70	14	57.55	57.60	-13	8,616	-0.15%
2021/12/02	1.1	56.72	6	57.10	56.90	-4.9	8,791	-0.06%
2021/12/01	2	56.30	24	56.05	56.70	-22	9,061	-0.24%
2021/11/30	10	53.84	5.2	55.13	55.50	4.8	9,265	0.05%
2021/11/29	0	0.00	91	53.77	54.40	-91	9,701	-0.94%
2021/11/26	62	53.86	30	53.33	53.00	32	10,180	0.31%
2021/11/25	22	55.20	0	0.00	54.90	22	10,603	0.21%
2021/11/24	7	55.73	0	0.00	56.00	7	12,244	0.06%
2021/11/23	41	56.46	5	56.04	56.00	36	13,642	0.26%
2021/11/22	13	55.98	17	57.37	57.60	-4	13,796	-0.03%
2021/11/19	13	56.95	1	56.60	56.60	12	13,942	0.09%
2021/11/18	7	58.14	6	58.37	57.30	1	14,141	0.01%
2021/11/17	0	0.00	2	57.30	57.70	-2	14,253	-0.01%
2021/11/16	20	56.85	2	56.90	57.40	18	14,345	0.13%
2021/11/15	11	58.00	13	58.35	58.30	-2	14,469	-0.01%
2021/11/12	22	57.51	0	0.00	57.20	22	14,623	0.15%
2021/11/11	17	58.38	0	0.00	58.60	17	14,677	0.12%
2021/11/10	13	58.42	12	59.39	59.40	1	14,744	0.01%
2021/11/09	12	58.66	9	58.97	58.50	3	14,990	0.02%
2021/11/08	33	59.69	20	62.05	58.90	13	15,168	0.09%
2021/11/05	6	60.68	17.3	60.54	61.30	-11.3	15,129	-0.07%
2021/11/04	0	0.00	16	59.51	59.50	-16	15,237	-0.11%
2021/11/03	20	58.25	7	58.27	58.20	13	15,291	0.09%
2021/11/02	15	60.25	4	60.40	59.80	11	15,548	0.07%
2021/11/01	8	61.08	4	61.08	61.50	4	15,592	0.03%
2021/10/29	33	59.87	41	59.44	59.40	-8	15,652	-0.05%
2021/10/28	3	57.30	3	58.00	57.70	0	15,872	0.00%
2021/10/27	10	57.02	6	57.17	57.50	4	16,604	0.02%
2021/10/26	6	57.62	0	0.00	56.80	6	16,845	0.04%
2021/10/25	3	57.37	3	58.00	58.10	0	16,942	0.00%
2021/10/22	4	56.98	6.1	58.17	57.70	-2.1	17,212	-0.01%
2021/10/21	33	57.43	20	58.76	56.60	13	17,370	0.07%
2021/10/20	3.1	57.25	6	58.12	58.00	-2.9	17,637	-0.02%
2021/10/19	0	57.60	9	57.12	57.50	-9	17,857	-0.05%
2021/10/18	16	55.68	21	57.92	55.40	-5	18,163	-0.03%
2021/10/15	1.1	55.84	29	56.68	56.70	-27.9	18,840	-0.15%
2021/10/14	2	53.35	1	53.40	54.00	1	19,648	0.01%
2021/10/13	1	52.30	7	53.49	53.50	-6	20,004	-0.03%
2021/10/12	25	52.66	0	0.00	52.90	25	20,096	0.12%
2021/10/08	7	56.09	2	55.80	55.90	5	20,389	0.02%
2021/10/07	2.1	56.24	13	56.32	56.30	-10.9	21,687	-0.05%
2021/10/06	1	55.60	5	54.84	54.10	-4	22,623	-0.02%
2021/10/05	23	53.58	1	55.50	55.60	22	22,723	0.10%
2021/10/04	32	54.78	3	55.40	54.70	29	22,591	0.13%
2021/10/01	24	55.95	0	0.00	55.70	24	22,740	0.11%
2021/09/30	13	57.00	2	57.30	58.50	11	22,859	0.05%
2021/09/29	49	57.87	6	58.47	57.20	43	22,762	0.19%
2021/09/28	2	61.20	1	61.00	60.60	1	22,649	0.00%
2021/09/27	7	60.96	7	60.96	60.50	0	22,617	0.00%
2021/09/24	1	61.20	0	0.00	62.90	1	22,495	0.00%
2021/09/23	1	59.80	0	0.00	60.00	1	22,317	0.00%
2021/09/22	7	59.91	18	59.71	59.60	-11	22,350	-0.05%
2021/09/17	5	62.60	10	62.10	62.40	-5	22,326	-0.02%
2021/09/16	7	62.89	3	62.93	61.80	4	22,421	0.02%
2021/09/15	9	64.02	3	64.07	64.30	6	22,291	0.03%
2021/09/14	23	62.95	20	64.48	64.60	3	22,151	0.01%
2021/09/13	18	64.44	5	65.00	64.00	13	21,953	0.06%
2021/09/10	4	65.65	0	0.00	65.60	4	21,916	0.02%
2021/09/09	13	62.82	35	64.92	66.40	-22	21,738	-0.10%
2021/09/08	27.3	64.12	17	65.94	63.00	10.3	21,414	0.05%
2021/09/07	24	64.58	3	64.70	65.80	21	21,179	0.10%
2021/09/06	25.1	66.49	29	68.29	66.40	-3.9	20,977	-0.02%
2021/09/03	13	67.52	24	67.93	67.30	-11	20,743	-0.05%
2021/09/02	56	67.03	17.1	66.79	65.80	39	20,805	0.19%
2021/09/01	37	69.88	29.4	69.39	69.00	7.7	20,307	0.04%
2021/08/31	25.1	69.91	83	70.96	71.80	-57.9	19,856	-0.29%
2021/08/30	116.2	69.43	98.4	69.47	70.20	17.8	19,361	0.09%	大買/
2021/08/27	40.1	67.13	202.4	67.85	69.10	-162.3	17,627	-0.92%	大賣/鉅額交易
2021/08/26	6	62.92	17	63.09	62.90	-11	16,152	-0.07%
2021/08/25	17.2	62.28	33	62.31	62.00	-15.8	15,912	-0.10%
2021/08/24	7	60.70	45	61.48	62.40	-38	15,598	-0.24%
2021/08/23	8.3	59.81	27	60.03	60.10	-18.8	15,377	-0.12%
2021/08/20	1.2	57.95	2	57.80	58.20	-0.9	15,262	-0.01%
2021/08/19	2	57.05	3	57.70	57.20	-1	15,117	-0.01%
2021/08/18	4	55.15	80	57.08	59.40	-76	14,921	-0.51%
2021/08/17	53	54.70	2	56.15	54.30	51	14,733	0.35%
2021/08/16	9	56.10	0	0.00	56.50	9	14,598	0.06%
2021/08/13	45	57.77	6	57.45	56.80	39	14,477	0.27%
2021/08/12	8	59.10	4	60.78	60.80	4	14,211	0.03%
2021/08/11	8	60.08	4	59.58	58.80	4	13,972	0.03%
2021/08/10	39	59.06	11	60.96	61.00	28	13,860	0.20%
2021/08/09	24	60.30	2	62.10	60.40	22	13,700	0.16%
2021/08/06	46	62.61	17	63.92	61.70	29	13,599	0.21%
2021/08/05	4	62.15	3	62.87	63.10	1	13,217	0.01%
2021/08/04	15	63.20	13	62.92	62.70	2	13,128	0.02%
2021/08/03	24	63.45	83	64.15	63.00	-59	12,951	-0.46%
2021/08/02	33	61.80	39.1	62.29	63.00	-6.1	12,488	-0.05%
2021/07/30	11	58.97	9	59.09	59.20	2	11,748	0.02%
2021/07/29	9.3	56.43	24	57.00	57.70	-14.8	11,553	-0.13%
2021/07/28	57	53.49	34	55.74	55.70	23	11,426	0.20%
2021/07/27	27	58.25	11	58.65	57.50	16	11,225	0.14%
2021/07/26	28	59.71	42	60.18	59.90	-14	11,074	-0.13%
2021/07/23	15	58.63	7	57.39	57.20	8	10,768	0.07%
2021/07/22	24.1	59.86	22.1	60.14	59.50	2	10,663	0.02%
2021/07/21	46.1	58.89	106	59.67	58.50	-60	10,434	-0.57%	大賣/
2021/07/20	60	57.35	86	57.59	58.30	-26	9,936	-0.26%
2021/07/19	17	54.88	126	55.57	54.40	-109	9,056	-1.20%	大賣/鉅額交易
2021/07/16	22	52.77	16	52.04	53.30	6	8,738	0.07%
2021/07/15	44.1	52.77	38	52.04	52.40	6.1	8,594	0.07%
2021/07/14	56.1	54.77	97.5	56.22	55.90	-41.4	8,222	-0.50%
2021/07/13	75.1	51.94	119	51.55	52.10	-43.9	6,875	-0.64%	大賣/
2021/07/12	5	48.06	7	48.01	48.15	-2	5,872	-0.03%
2021/07/09	0	0.00	1.6	47.01	46.90	-1.6	5,727	-0.03%
2021/07/08	6.6	47.48	7	47.43	46.85	-0.4	5,860	-0.01%
2021/07/07	12.4	47.12	4	47.20	47.00	8.4	5,729	0.15%
2021/07/05	1	45.85	1	45.95	45.95	0	5,715	0.00%
2021/07/01	1	44.50	0	0.00	44.40	1	5,925	0.02%
2021/06/30	0	0.00	2	45.15	45.20	-2	5,954	-0.03%
2021/06/29	1	44.70	3	45.02	44.50	-2	5,939	-0.03%
2021/06/28	1	45.75	0	0.00	46.00	1	5,891	0.02%
2021/06/25	4.2	45.93	8	45.82	45.80	-3.8	5,910	-0.06%
2021/06/24	1	44.50	0	0.00	44.30	1	5,780	0.02%
2021/06/23	2	44.60	5	44.37	44.50	-3	5,913	-0.05%
2021/06/22	1	43.75	1	44.40	43.90	0	5,920	0.00%
2021/06/21	3	43.47	2	44.30	44.15	1	5,940	0.02%
2021/06/18	4	44.25	11	44.07	44.50	-7	5,988	-0.12%
2021/06/17	1	44.05	0	0.00	44.10	1	6,047	0.02%
2021/06/16	2	43.68	0	0.00	43.50	2	6,072	0.03%
2021/06/15	11	43.58	1	43.90	43.85	10	6,117	0.16%
2021/06/11	11	44.09	4	44.50	44.20	7	6,144	0.11%
2021/06/10	19	45.41	47	45.74	44.50	-28	6,097	-0.46%
2021/06/09	5	44.10	5	43.99	44.20	0	5,872	0.00%
2021/06/08	22	43.76	18	43.76	44.10	4	5,903	0.07%
2021/06/07	3	43.13	1	43.00	43.00	2	5,914	0.03%
2021/06/01	0	0.00	15	43.10	42.80	-15	6,152	-0.24%
2021/05/31	0	0.00	11	42.97	42.50	-11	6,250	-0.18%
2021/05/28	1	42.25	31	41.84	42.55	-30	6,332	-0.47%
2021/05/27	0	0.00	2	40.40	40.95	-2	6,428	-0.03%
2021/05/26	0	0.00	10	40.75	40.60	-10	6,573	-0.15%
2021/05/24	0	0.00	2	39.30	39.60	-2	6,805	-0.03%
2021/05/21	2	39.43	0	0.00	39.65	2	6,941	0.03%
2021/05/20	0	0.00	11	39.67	39.40	-11	7,100	-0.15%
2021/05/19	5	38.90	3	38.94	39.20	2	7,278	0.03%
2021/05/18	1	36.80	22	38.03	38.80	-21	7,498	-0.28%
2021/05/17	22	35.48	5	36.20	36.15	17	7,924	0.21%
2021/05/14	0	0.00	10	39.30	38.55	-10	8,395	-0.12%
2021/05/13	12	37.00	10	38.85	38.35	2	9,064	0.02%
2021/05/12	84	38.16	7	37.64	38.40	77	9,528	0.81%
2021/05/11	25	40.48	0	0.00	40.55	25	9,544	0.26%
2021/05/07	1	42.15	0	0.00	42.55	1	9,559	0.01%
2021/05/06	16	41.09	0	0.00	40.90	16	9,609	0.17%
2021/05/05	6	42.36	1	42.50	42.00	5	9,654	0.05%
2021/05/04	19	42.36	1	42.40	42.95	18	9,828	0.18%
2021/05/03	10	45.32	0	0.00	44.70	10	9,932	0.10%
2021/04/29	1	47.30	1	47.15	47.20	0	9,931	0.00%
2021/04/28	3	47.73	7	47.99	48.00	-4	10,555	-0.04%
2021/04/27	12	47.35	1	47.15	47.25	11	10,606	0.10%
2021/04/26	2	47.90	7	47.61	47.90	-5	10,663	-0.05%
2021/04/23	0	0.00	2	45.73	46.00	-2	10,433	-0.02%
2021/04/22	52	46.37	1	46.39	44.70	51	10,474	0.49%
2021/04/20	1	46.10	3	46.08	46.05	-2	10,472	-0.02%
2021/04/19	1	45.00	0	0.00	45.35	1	10,944	0.01%
2021/04/16	0	0.00	0	45.10	45.05	0	11,042	0.00%
2021/04/15	2	44.35	0.8	44.30	44.50	1.2	11,014	0.01%
2021/04/14	6	43.33	0	0.00	44.05	6	11,015	0.05%
2021/04/13	1	45.60	6	46.22	45.15	-5	10,919	-0.05%
2021/04/12	2	46.83	0	0.00	46.10	2	10,932	0.02%
2021/04/09	3	46.18	10	46.58	46.70	-7	10,850	-0.06%
2021/04/08	0	0.00	7	46.59	46.75	-7	10,773	-0.06%
2021/04/07	4	46.23	14	46.40	46.70	-10	10,641	-0.09%
2021/04/06	5	45.70	0	45.80	45.70	5	10,496	0.05%
2021/04/01	0	0.00	4	44.89	44.90	-4	10,468	-0.04%
2021/03/31	3	45.22	0	0.00	45.00	3	10,460	0.03%
2021/03/30	9	45.27	1	45.20	45.35	8	10,427	0.08%
2021/03/29	4	46.04	16	45.81	45.85	-12	10,330	-0.12%
2021/03/26	13	46.14	28	46.18	45.90	-15	10,305	-0.15%
2021/03/25	1	45.25	0	0.00	45.20	1	10,148	0.01%
2021/03/24	2	44.65	2	45.10	44.60	0	10,119	0.00%
2021/03/23	3	45.48	8	45.48	45.20	-5	10,091	-0.05%
2021/03/22	9	45.14	0	0.00	45.10	9	9,994	0.09%
2021/03/19	4	44.09	0	0.00	44.05	4	9,966	0.04%
2021/03/18	0	0.00	1	44.40	44.35	-1	9,987	-0.01%
2021/03/17	0	0.00	1	43.95	44.00	-1	10,005	-0.01%
2021/03/16	1	43.80	5	44.04	43.80	-4	10,040	-0.04%
2021/03/15	0	0.00	12	43.89	43.85	-12	10,186	-0.12%
2021/03/12	2	44.65	1	44.05	44.25	1	10,161	0.01%
2021/03/11	2	44.05	1	44.00	44.15	1	10,189	0.01%
2021/03/10	2	42.95	17	42.81	42.80	-15	10,170	-0.15%
2021/03/09	26	42.32	2	42.08	42.45	24	10,149	0.24%
2021/03/08	0	0.00	1	43.30	43.30	-1	10,122	-0.01%
2021/03/05	17	43.40	2	44.10	43.90	15	10,168	0.15%
2021/03/04	25	43.80	6	44.13	43.60	19	10,221	0.19%
2021/03/03	22	44.83	1	44.60	44.80	21	10,155	0.21%
2021/03/02	1	46.10	0	0.00	45.50	1	10,088	0.01%
2021/02/26	6	45.86	3	45.87	45.90	3	10,030	0.03%
2021/02/25	18	45.46	5	45.51	45.35	13	10,222	0.13%
2021/02/24	15	46.21	6	46.37	45.60	9	10,283	0.09%
2021/02/23	12	46.75	11	46.55	46.15	1	10,120	0.01%
2021/02/22	18	45.93	0	0.00	46.80	18	9,978	0.18%
2021/02/19	29	46.27	2	46.33	46.15	27	9,808	0.28%
2021/02/18	25	47.78	8	48.14	47.50	17	9,634	0.18%
2021/02/17	10	48.83	35	49.22	49.00	-25	9,409	-0.27%
2021/02/05	17	47.84	39	47.95	47.55	-22	8,932	-0.25%
2021/02/04	38	47.09	56	47.25	47.80	-18	8,421	-0.21%
2021/02/03	32	45.34	69	45.64	45.70	-37	7,728	-0.48%
2021/02/02	2	43.30	2	42.83	43.60	0	7,246	0.00%
2021/02/01	2	41.48	0	0.00	41.60	2	7,180	0.03%
2021/01/29	3	42.30	0	0.00	41.65	3	7,136	0.04%
2021/01/28	2	43.20	3	43.40	42.80	-1	7,095	-0.01%
2021/01/27	5	44.67	7	44.55	44.25	-2	7,018	-0.03%
2021/01/26	2	43.83	10	44.45	43.80	-8	6,880	-0.12%
2021/01/25	9	43.69	12	43.45	43.80	-3	6,672	-0.04%
2021/01/22	2	41.83	4	41.58	42.20	-2	6,492	-0.03%
2021/01/21	100	44.38	79	44.19	41.60	21	6,384	0.33%
2021/01/20	28	41.59	32	41.70	42.00	-4	5,695	-0.07%
2021/01/19	4	41.14	1	41.00	40.95	3	5,494	0.05%
2021/01/18	2	39.00	17	39.52	40.25	-15	5,361	-0.28%
2021/01/15	6	40.20	3	40.63	39.90	3	5,287	0.06%
2021/01/14	3	40.50	4	40.81	40.75	-1	5,203	-0.02%
2021/01/13	3	40.48	5	40.68	40.40	-2	5,162	-0.04%
2021/01/12	68	42.19	80	41.13	40.35	-12	5,046	-0.24%
2021/01/11	11	40.05	3	40.23	40.35	8	4,488	0.18%
2021/01/08	4	38.88	3	39.30	38.55	1	4,357	0.02%
2021/01/07	2	38.70	11.2	38.71	38.90	-9.2	4,347	-0.21%
2021/01/06	10	38.55	4	38.95	38.95	6	4,378	0.14%
2021/01/05	2	39.95	33	39.92	39.75	-31	4,303	-0.72%
2021/01/04	6	38.93	0	0.00	39.00	6	4,202	0.14%
2020/12/31	3	38.57	0	0.00	38.65	3	4,173	0.07%
2020/12/30	0	0.00	3	38.13	38.15	-3	4,137	-0.07%
2020/12/29	3	38.10	1	38.10	38.05	2	4,152	0.05%
2020/12/28	0	0.00	6	38.51	38.55	-6	4,160	-0.14%
2020/12/25	1	38.10	0	0.00	38.45	1	4,141	0.02%
2020/12/23	0	0.00	1	37.20	37.50	-1	4,149	-0.02%
2020/12/22	0	0.00	20	37.13	37.10	-20	4,176	-0.48%
2020/12/21	13	37.38	0	0.00	37.90	13	4,174	0.31%
2020/12/18	11	37.76	0	0.00	37.90	11	4,163	0.26%
2020/12/17	3	38.62	0	0.00	38.30	3	4,162	0.07%
2020/12/15	13	38.41	3	38.60	38.15	10	4,202	0.24%
2020/12/14	22	39.21	7	39.39	39.50	15	4,167	0.36%
2020/12/11	26	39.32	44	39.64	39.45	-18	4,307	-0.42%
2020/12/10	7	40.12	10	40.40	40.10	-3	4,403	-0.07%
2020/12/09	21	40.75	64	40.58	41.05	-43	4,306	-1.00%
2020/12/08	3	39.32	2	39.53	39.00	1	4,136	0.02%
2020/12/07	1	38.95	4	39.49	39.50	-3	4,081	-0.07%
2020/12/04	6	38.48	41	38.50	38.85	-35	3,990	-0.88%
2020/12/03	1	37.95	0	0.00	37.90	1	3,969	0.03%
2020/12/02	3	38.67	2	38.65	38.40	1	3,929	0.03%
2020/12/01	10	37.93	11	37.78	38.40	-1	3,859	-0.03%
2020/11/30	0	0.00	13	38.23	37.35	-13	3,775	-0.34%
2020/11/27	2	37.08	0	0.00	37.15	2	3,702	0.05%
2020/11/26	2	36.80	0	0.00	37.00	2	3,677	0.05%
2020/11/25	16	36.73	19	36.85	36.80	-3	3,678	-0.08%
2020/11/24	9	37.57	15	38.05	37.40	-6	3,630	-0.17%
2020/11/23	8	36.23	24	36.40	37.10	-16	3,319	-0.48%
2020/11/20	0	0.00	1	35.05	35.20	-1	3,185	-0.03%
2020/11/19	1	34.80	0	0.00	34.85	1	3,193	0.03%
2020/11/18	2	35.18	0	0.00	35.10	2	3,224	0.06%
2020/11/17	12	35.44	10	35.40	35.35	2	3,246	0.06%
2020/11/16	1	35.10	5	35.15	35.15	-4	3,318	-0.12%
2020/11/12	0	0.00	3	35.00	34.80	-3	3,481	-0.09%
2020/11/10	0	0.00	1	34.70	34.60	-1	3,568	-0.03%
2020/11/09	12	34.70	24	34.44	34.80	-12	3,603	-0.33%
2020/11/06	10	33.90	0	0.00	33.95	10	3,620	0.28%
2020/11/05	10	33.45	0	0.00	34.00	10	3,702	0.27%
2020/11/03	1	33.10	0	0.00	33.05	1	3,824	0.03%
2020/10/29	30	33.95	0	0.00	34.10	30	4,100	0.73%
2020/10/28	0	0.00	3	34.35	34.30	-3	4,352	-0.07%
2020/10/27	3	34.43	5	34.28	34.65	-2	4,642	-0.04%
2020/10/26	1	34.40	10	34.45	34.25	-9	4,662	-0.19%
2020/10/21	1	33.90	10	33.88	33.95	-9	4,887	-0.18%
2020/10/20	10	33.60	1	33.70	33.60	9	5,017	0.18%
2020/10/19	1	33.45	0	0.00	33.45	1	5,054	0.02%
2020/10/16	2	33.55	0	0.00	33.30	2	5,070	0.04%
2020/10/15	3	33.90	0	0.00	33.90	3	5,070	0.06%
2020/10/14	3	34.30	0	0.00	34.40	3	5,048	0.06%
2020/10/12	1	33.60	0	0.00	33.30	1	5,010	0.02%
2020/10/08	0	0.00	21	33.64	33.25	-21	5,058	-0.42%
2020/10/07	1	33.25	0	0.00	33.50	1	5,122	0.02%
2020/10/05	0	0.00	10	33.25	33.10	-10	5,263	-0.19%
2020/09/30	0	0.00	1	32.65	32.65	-1	5,318	-0.02%
2020/09/29	3	32.77	12	32.73	32.40	-9	5,404	-0.17%
2020/09/28	0	0.00	1	31.75	31.75	-1	5,445	-0.02%
2020/09/25	22	31.26	0	0.00	30.90	22	5,483	0.40%
2020/09/24	10	32.05	0	0.00	31.80	10	5,502	0.18%
2020/09/23	0	0.00	2	32.80	32.85	-2	5,527	-0.04%
2020/09/22	25	32.94	4	33.23	33.25	21	5,604	0.37%
2020/09/21	10	33.50	4	33.85	33.40	6	5,656	0.11%
2020/09/18	0	0.00	1	34.00	34.10	-1	5,642	-0.02%
2020/09/17	1	34.50	0	0.00	34.45	1	5,611	0.02%
2020/09/16	26	35.15	40	34.97	34.70	-14	5,604	-0.25%
2020/09/15	23	34.16	34	34.38	34.95	-11	5,436	-0.20%
2020/09/14	1	32.85	0	0.00	33.00	1	5,267	0.02%
2020/09/10	1	32.85	0	0.00	32.80	1	5,304	0.02%
2020/09/08	2	33.15	4	33.30	33.05	-2	5,419	-0.04%
2020/09/07	2	32.45	1	32.90	32.35	1	5,447	0.02%
2020/09/04	1	32.30	2	32.50	32.75	-1	5,569	-0.02%
2020/09/03	0	0.00	6	33.32	33.05	-6	5,579	-0.11%
2020/09/02	13	32.70	3	32.88	32.95	10	5,588	0.18%
2020/09/01	1	32.55	3	32.37	32.35	-2	5,650	-0.04%
2020/08/31	4	33.01	0	0.00	32.75	4	5,688	0.07%
2020/08/28	5	33.00	5.3	33.31	33.35	-0.3	5,865	-0.01%
2020/08/27	1	32.65	0	0.00	32.85	1	5,926	0.02%
2020/08/26	5	33.19	0	0.00	33.00	5	5,919	0.08%
2020/08/25	0	0.00	4	32.60	32.65	-4	5,890	-0.07%
2020/08/24	4	32.58	0	0.00	32.15	4	5,881	0.07%
2020/08/20	60	32.10	3	32.25	32.25	57	5,848	0.97%
2020/08/19	11	33.80	2	34.00	33.75	9	5,801	0.16%
2020/08/18	1	33.85	0	0.00	33.95	1	5,846	0.02%
2020/08/17	5	34.80	0	0.00	35.00	5	5,772	0.09%
2020/08/13	7	34.34	5	34.65	34.30	2	5,671	0.04%
2020/08/12	2	34.40	0	0.00	34.70	2	5,644	0.04%
2020/08/11	21	34.60	0	0.00	34.80	21	5,583	0.38%
2020/08/10	52	36.50	2	36.45	35.30	50	5,515	0.91%
2020/08/07	1	35.25	3	35.30	35.45	-2	5,450	-0.04%
2020/08/06	15	35.77	3	35.45	35.90	12	5,404	0.22%
2020/08/05	1	36.40	11	37.14	36.70	-10	5,255	-0.19%
2020/08/04	0	0.00	8	36.50	36.75	-8	5,218	-0.15%
2020/08/03	12	36.20	19	36.46	36.45	-7	5,143	-0.14%
2020/07/31	31	34.46	66	34.54	34.95	-35	4,912	-0.71%
2020/07/30	0	0.00	20	32.03	32.30	-20	4,610	-0.43%
2020/07/29	2	30.70	1	30.75	30.90	1	4,649	0.02%
2020/07/28	42	30.98	12	31.08	30.15	30	4,768	0.63%
2020/07/27	6	32.62	22	32.98	32.25	-16	4,685	-0.34%
2020/07/24	4	32.10	37	32.23	32.25	-33	4,558	-0.72%
2020/07/23	0	0.00	14	31.45	31.80	-14	4,428	-0.32%
2020/07/22	0	0.00	16	31.29	31.15	-16	4,416	-0.36%
2020/07/21	0	0.00	5	31.00	31.00	-5	4,419	-0.11%
2020/07/20	0	0.00	5	30.70	30.55	-5	4,428	-0.11%
2020/07/17	12	30.70	7	30.50	30.50	5	4,447	0.11%
2020/07/16	2	30.98	1	31.00	31.00	1	4,482	0.02%
2020/07/15	3	31.62	0	0.00	31.40	3	4,523	0.07%
2020/07/14	2	31.93	11	31.91	32.00	-9	4,624	-0.19%
2020/07/13	0	0.00	10	31.40	31.65	-10	4,571	-0.22%
2020/07/10	38	30.66	2	30.85	30.30	36	4,574	0.79%
2020/07/09	5	31.59	11	32.34	31.40	-6	4,498	-0.13%
2020/07/08	13	31.87	0	0.00	32.15	13	4,445	0.29%
2020/07/07	10	32.55	0	0.00	32.80	10	4,418	0.23%
2020/07/06	0	0.00	13	32.67	32.65	-13	4,426	-0.29%
2020/07/03	3	32.33	10	32.98	32.30	-7	4,460	-0.16%
2020/07/02	0	0.00	14	32.54	32.75	-14	4,493	-0.31%
2020/07/01	10	32.20	11	32.25	32.20	-1	4,460	-0.02%
2020/06/30	3	31.53	21	31.56	31.80	-18	4,413	-0.41%
2020/06/29	0	0.00	10	30.90	31.00	-10	4,362	-0.23%
2020/06/23	0	0.00	2	30.85	30.85	-2	4,435	-0.05%
2020/06/22	0	0.00	12	30.45	30.80	-12	4,451	-0.27%
2020/06/19	4	30.60	0	0.00	30.35	4	4,535	0.09%
2020/06/17	10	30.15	0	0.00	30.30	10	4,537	0.22%
2020/06/16	14	30.76	0	0.00	30.70	14	4,530	0.31%
2020/06/15	3	30.98	32	31.23	30.70	-29	4,577	-0.63%
2020/06/12	1	29.40	12	29.47	30.45	-11	4,497	-0.24%
2020/06/11	36	29.98	6	30.60	29.60	30	4,459	0.67%
2020/06/10	10	30.80	18	30.76	30.80	-8	4,402	-0.18%
2020/06/09	11	30.92	1	31.10	30.80	10	4,470	0.22%
2020/06/08	16	30.73	11	31.23	30.65	5	4,503	0.11%
2020/06/05	0	0.00	18	30.66	30.65	-18	4,431	-0.41%
2020/06/04	2	30.28	76	30.23	30.55	-74	4,420	-1.67%
2020/06/03	1	29.60	34	29.54	29.65	-33	4,252	-0.78%
2020/06/02	2	28.93	12	28.83	28.75	-10	4,183	-0.24%
2020/06/01	0	0.00	2	28.58	28.70	-2	4,240	-0.05%
2020/05/29	20	28.20	0	0.00	28.15	20	4,247	0.47%
2020/05/28	0	0.00	1	28.30	28.30	-1	4,255	-0.02%
2020/05/27	4	28.95	20	28.91	28.80	-16	4,249	-0.38%
2020/05/26	1	28.90	0	0.00	28.95	1	4,241	0.02%
2020/05/25	8	28.73	37.2	29.19	29.35	-29.2	4,181	-0.70%
2020/05/22	1	28.00	0	0.00	28.05	1	4,050	0.02%
2020/05/21	0	0.00	1	28.10	28.10	-1	4,023	-0.02%
2020/05/20	1	27.90	0	0.00	27.85	1	4,022	0.02%
2020/05/14	1	27.70	5	27.90	27.15	-4	3,911	-0.10%
2020/05/13	20	27.89	0	28.10	28.10	20	3,902	0.51%
2020/05/11	0	0.00	2	28.20	28.15	-2	3,897	-0.05%
2020/05/08	2	28.05	7	28.16	28.05	-5	3,872	-0.13%
2020/05/07	10	27.90	13	27.70	28.10	-3	3,859	-0.08%
2020/05/06	21	27.95	0	0.00	27.80	21	3,840	0.55%
2020/05/05	6	28.20	7	27.91	27.85	-1	3,815	-0.03%
2020/05/04	4	27.01	24	27.16	27.35	-20	3,726	-0.54%
2020/04/30	6	26.16	6	26.13	26.35	0	3,590	0.00%
2020/04/29	2	25.93	1	25.90	25.75	1	3,554	0.03%
2020/04/28	11	25.62	0	0.00	25.85	11	3,526	0.31%
2020/04/22	1	24.30	6	25.07	25.10	-5	3,449	-0.14%
2020/04/21	4	25.20	0	0.00	24.85	4	3,421	0.12%
2020/04/20	9	25.58	10	25.94	25.90	-1	3,365	-0.03%
2020/04/17	29	25.89	22	25.35	25.25	7	3,304	0.21%
2020/04/16	11	24.70	10	24.75	24.70	1	3,136	0.03%
2020/04/15	1	24.60	0	0.00	24.55	1	3,114	0.03%
2020/04/14	10	24.30	0	0.00	24.40	10	3,060	0.33%
2020/04/13	1	23.95	0	0.00	23.85	1	3,036	0.03%
2020/04/10	21	24.39	9	24.50	24.20	12	3,026	0.40%
2020/04/09	13	23.87	0	0.00	23.95	13	2,994	0.43%
2020/04/08	2	22.85	30	22.93	23.40	-28	2,976	-0.94%
2020/04/07	0.2	22.40	2	21.90	22.40	-1.8	2,906	-0.06%
2020/04/06	0	0.00	1	21.40	21.40	-1	2,817	-0.04%
2020/03/31	0	0.00	1	20.60	20.85	-1	2,757	-0.04%
2020/03/30	10	20.40	0	0.00	20.50	10	2,727	0.37%
2020/03/27	25	21.17	0	0.00	20.80	25	2,718	0.92%
2020/03/26	0.8	21.00	0	0.00	20.80	0.8	2,676	0.03%
2020/03/25	38	21.00	1	20.95	20.90	37	2,754	1.34%
2020/03/20	1	20.25	5	20.30	20.50	-4	2,836	-0.14%
2020/03/19	20	19.75	0	0.00	18.90	20	2,825	0.71%
2020/03/18	20	21.05	0	0.00	21.00	20	2,828	0.71%
2020/03/17	3	21.70	0	0.00	21.50	3	2,823	0.11%
2020/03/16	20	22.60	0	0.00	22.35	20	2,763	0.72%
2020/03/13	21	23.31	1	23.85	23.80	20	2,671	0.75%
2020/03/12	20	25.60	10	25.75	25.10	10	2,557	0.39%
2020/03/10	0	0.00	30	26.07	27.25	-30	2,464	-1.22%
2020/03/06	26	27.49	0	0.00	27.40	26	2,342	1.11%
2020/03/05	10	27.61	0	0.00	27.30	10	2,300	0.43%
2020/02/24	0	0.00	15	27.50	27.55	-15	2,091	-0.72%
2020/02/21	5	27.15	0	0.00	27.70	5	2,087	0.24%
2020/02/19	5	27.35	0	0.00	27.35	5	2,047	0.24%
2020/02/18	10	27.35	0	0.00	27.40	10	2,038	0.49%
2020/02/14	0	0.00	10	27.55	27.55	-10	2,024	-0.49%
2020/02/13	10	27.40	0	0.00	27.20	10	1,988	0.50%
2020/02/12	0	0.00	1	27.35	27.40	-1	1,964	-0.05%
2020/02/11	2	26.60	0	0.00	26.90	2	1,937	0.10%
2020/02/07	2	26.83	0	0.00	26.85	2	1,905	0.10%
2020/02/06	3	27.32	1	27.40	27.40	2	1,885	0.11%
2020/02/04	0	0.00	1	26.55	26.55	-1	1,850	-0.05%
2020/02/03	1	26.05	0	0.00	26.10	1	1,851	0.05%
2020/01/31	1	27.55	0	0.00	27.35	1	1,831	0.05%
2020/01/30	3	27.47	0	0.00	27.20	3	1,937	0.15%
2020/01/20	11	29.52	1	29.75	29.70	10	1,912	0.52%
2020/01/17	10	29.60	0	0.00	29.60	10	1,914	0.52%
2020/01/16	10	29.64	0	0.00	29.60	10	1,920	0.52%
2020/01/14	0	0.00	8	29.70	29.70	-8	1,932	-0.41%
2020/01/07	7	29.15	0	0.00	29.10	7	1,917	0.37%
2020/01/06	10	29.75	0	0.00	29.55	10	1,896	0.53%
2020/01/03	18	30.52	0	0.00	30.40	18	1,868	0.96%
2020/01/02	0	0.00	9	31.75	31.45	-9	1,822	-0.49%
2019/12/31	1	30.40	0	0.00	30.85	1	1,741	0.06%
2019/12/30	3	30.60	0	0.00	30.65	3	1,724	0.17%
2019/12/26	5	30.69	21	30.62	30.75	-16	1,712	-0.93%
2019/12/25	20	30.35	0	0.00	30.55	20	1,689	1.18%
2019/12/24	0	0.00	0.1	30.40	30.40	-0.1	1,683	0.00%
2019/12/20	0	0.00	8	31.00	30.70	-8	1,624	-0.49%
2019/12/19	0	0.00	2	30.23	30.05	-2	1,510	-0.13%
2019/12/18	1	30.45	1.4	30.31	30.10	-0.4	1,458	-0.03%
2019/12/17	1	29.65	1	29.80	30.20	0	1,402	0.00%
2019/12/16	0	0.00	14	29.20	29.05	-14	1,370	-1.02%
2019/12/13	3	29.17	1	29.20	28.65	2	1,375	0.15%
2019/12/10	0	0.00	2.1	28.21	28.30	-2.1	1,238	-0.17%
2019/12/06	2	28.25	0	0.00	28.45	2	1,248	0.16%
2019/12/02	0.2	27.30	0	0.00	27.45	0.2	1,287	0.02%
2019/11/21	0	0.00	1	27.85	27.85	-1	1,357	-0.07%
2019/11/19	0	0.00	7	28.20	28.30	-7	1,351	-0.52%
2019/11/13	1	27.95	0	0.00	27.65	1	1,433	0.07%
2019/11/12	7	27.45	0	0.00	27.55	7	1,444	0.48%
2019/11/08	0	0.00	1	27.75	27.75	-1	1,446	-0.07%
2019/11/05	1	28.60	0	0.00	28.55	1	1,441	0.07%
2019/10/31	0	0.00	2	28.15	28.40	-2	1,470	-0.14%
2019/10/29	3	29.00	24	28.91	28.65	-21	1,472	-1.43%
2019/10/28	0	0.00	10	28.25	28.50	-10	1,396	-0.72%
2019/10/25	0	0.00	1	28.15	27.90	-1	1,398	-0.07%
2019/10/23	5	28.00	0	0.00	27.75	5	1,428	0.35%
2019/10/22	10	27.70	0	0.00	27.70	10	1,493	0.67%
2019/10/18	10	27.50	0	0.00	27.40	10	1,550	0.65%
2019/10/07	0	0.00	1	27.95	27.95	-1	1,644	-0.06%
2019/09/27	2.3	28.07	0	0.00	27.90	2.3	1,657	0.14%
2019/09/23	5	28.97	0	0.00	28.85	5	1,670	0.30%
2019/09/18	0	0.00	1	28.10	28.25	-1	1,605	-0.06%
2019/09/16	1	27.75	0	0.00	27.75	1	1,591	0.06%
2019/09/12	3	28.00	0	0.00	28.00	3	1,607	0.19%
2019/09/09	0.2	27.90	0	0.00	27.85	0.2	1,629	0.01%
2019/09/05	0	0.00	0	28.40	28.20	0	1,623	0.00%
2019/09/04	0.2	28.05	5	27.90	27.85	-4.8	1,615	-0.30%
2019/09/03	0	0.00	10	27.78	27.60	-10	1,625	-0.62%
2019/09/02	0	0.00	2	27.75	27.45	-2	1,606	-0.12%
2019/08/27	15	27.08	0	0.00	27.00	15	1,540	0.97%
2019/08/26	2	26.90	0	0.00	26.90	2	1,539	0.13%
2019/08/22	1	27.90	0.3	28.00	28.00	0.7	1,535	0.04%
2019/08/19	0	0.00	2	29.80	29.80	-2	1,512	-0.13%
2019/08/16	0	0.00	1	29.20	29.05	-1	1,491	-0.07%
2019/08/13	3	28.70	0	0.00	28.75	3	1,482	0.20%
2019/08/12	10	29.10	0	0.00	29.05	10	1,492	0.67%
2019/08/06	0	0.00	1	27.95	28.90	-1	1,519	-0.07%
2019/08/05	2	28.75	0	0.00	28.70	2	1,516	0.13%
2019/08/02	20	29.35	0	0.00	29.10	20	1,510	1.32%
2019/08/01	1	30.00	0	0.00	29.85	1	1,504	0.07%
2019/07/31	20	30.15	0.1	30.10	30.10	19.9	1,498	1.33%
2019/07/30	0	0.00	1	30.30	30.35	-1	1,483	-0.07%
2019/07/25	2	32.00	0	0.00	31.80	2	1,496	0.13%
2019/07/24	0	0.00	43	31.69	31.55	-43	1,488	-2.89%
2019/07/23	2	30.90	43	30.71	30.95	-41	1,441	-2.84%
2019/07/19	9	29.62	0	0.00	29.95	9	1,449	0.62%
2019/07/16	0	0.00	4	30.00	30.00	-4	1,649	-0.24%
2019/07/15	1	29.80	0	0.00	29.75	1	1,707	0.06%
2019/07/12	0	0.00	20	30.00	29.75	-20	1,821	-1.10%
2019/07/04	2	28.90	0	0.00	29.10	2	2,436	0.08%
2019/07/01	3	29.15	21	29.44	29.40	-18	2,727	-0.66%
2019/06/27	2	28.40	20	28.85	28.50	-18	2,708	-0.66%
2019/06/21	0	0.00	21	28.27	28.30	-21	2,737	-0.77%
2019/06/20	0	0.00	1	27.90	27.90	-1	2,736	-0.04%
2019/06/05	0	0.00	1	27.25	27.10	-1	2,842	-0.04%
2019/06/04	1	27.00	0	0.00	26.90	1	2,860	0.03%
2019/05/29	20	25.50	0	0.00	26.50	20	3,013	0.66%
2019/05/28	0	0.00	1	25.80	25.80	-1	3,064	-0.03%
2019/05/27	11	26.25	0	0.00	26.30	11	3,115	0.35%
2019/05/24	10	26.29	0	0.00	26.45	10	3,142	0.32%
2019/05/20	22	26.76	0	0.00	26.95	22	3,191	0.69%
2019/05/17	38	27.49	1	27.30	27.35	37	3,188	1.16%
2019/05/15	3	28.27	1	28.20	28.20	2	3,185	0.06%
2019/05/14	2	27.70	1	28.25	28.25	1	3,233	0.03%
2019/05/13	7	28.50	4	28.80	28.30	3	3,256	0.09%
2019/05/10	0	0.00	8	29.65	29.20	-8	3,293	-0.24%
2019/05/09	31	29.33	0	0.00	29.35	31	3,345	0.93%
2019/05/07	0	0.00	0.5	30.90	30.75	-0.5	3,466	-0.01%
2019/05/03	0	0.00	40	31.50	31.70	-40	3,502	-1.14%
2019/05/02	0	0.00	3	31.70	31.50	-3	3,493	-0.09%
2019/04/30	5	31.43	1	31.50	31.65	4	3,523	0.11%
2019/04/26	1	32.00	0	0.00	31.65	1	3,505	0.03%
2019/04/25	0	0.00	1	32.65	32.45	-1	3,482	-0.03%
2019/04/24	1	32.40	0	0.00	32.00	1	3,463	0.03%
2019/04/23	0	0.00	2	32.80	32.50	-2	3,400	-0.06%
2019/04/22	1	33.00	0	0.00	32.75	1	3,333	0.03%
2019/04/19	0	0.00	1	32.50	31.60	-1	3,262	-0.03%
2019/04/18	4	32.49	3	32.45	30.90	1	3,215	0.03%
2019/04/17	0	0.00	7	32.24	32.00	-7	3,118	-0.22%
2019/04/16	2	32.00	4	32.01	32.35	-2	3,065	-0.07%
2019/04/15	10	31.98	15	31.86	32.00	-5	3,012	-0.17%
2019/04/12	2	31.03	0	0.00	30.85	2	2,884	0.07%
2019/04/11	0	0.00	1	30.05	30.20	-1	2,805	-0.04%
2019/04/10	2	31.03	1	31.40	31.40	1	2,672	0.04%
2019/04/09	16	30.57	16	31.20	31.40	0	2,513	0.00%
2019/04/03	0	0.00	12	29.23	29.50	-12	2,276	-0.53%
2019/03/29	10.2	28.50	0	0.00	28.50	10.2	2,191	0.47%
2019/03/26	1	29.50	0.1	29.55	29.55	0.9	2,138	0.04%
2019/03/25	0	0.00	15	29.50	29.55	-15	2,135	-0.70%
2019/03/21	0.4	29.20	0	0.00	29.20	0.4	2,059	0.02%
2019/03/08	0	0.00	3	28.85	29.00	-3	2,241	-0.13%
2019/03/07	0	0.00	2	29.55	29.15	-2	2,263	-0.09%
2019/03/05	1	30.20	6	30.36	30.10	-5	2,285	-0.22%
2019/03/04	5	30.30	0	0.00	30.30	5	2,234	0.22%
2019/02/25	1	29.80	0	0.00	30.00	1	2,123	0.05%
2019/02/22	5	29.90	1	30.00	30.00	4	2,162	0.19%
2019/02/21	0	0.00	1	30.30	30.30	-1	2,172	-0.05%
2019/02/20	4	30.03	0	0.00	30.00	4	2,164	0.18%
2019/02/14	0	0.00	7	29.32	29.40	-7	2,280	-0.31%
2019/02/13	7	29.12	0	0.00	29.00	7	2,299	0.30%
2019/02/12	0	0.00	3	29.75	30.05	-3	2,249	-0.13%
2019/02/11	0	0.00	1	30.00	30.05	-1	2,249	-0.04%
2019/01/29	2	29.50	2	29.35	29.50	0	2,198	0.00%
2019/01/28	2	29.73	20	29.75	29.65	-18	2,166	-0.83%
2019/01/25	0	0.00	21	28.75	28.90	-21	2,112	-0.99%
2019/01/23	2	28.35	6	28.28	28.10	-4	2,127	-0.19%
2019/01/22	1	28.30	21	28.29	28.30	-20	2,150	-0.93%
2019/01/21	6	27.90	0	0.00	27.80	6	2,136	0.28%
2019/01/17	0	0.00	20	27.55	27.10	-20	2,337	-0.86%
2019/01/10	0	0.00	22	26.86	26.90	-22	2,491	-0.88%
2019/01/09	2	26.55	0	0.00	26.60	2	2,492	0.08%
2019/01/08	0	0.00	2	25.90	25.85	-2	2,484	-0.08%
2019/01/04	20	25.65	0	0.00	25.35	20	2,674	0.75%
2018/12/21	2	26.05	0	0.00	26.15	2	2,784	0.07%
2018/12/20	20	26.35	0	0.00	26.30	20	2,773	0.72%
2018/12/06	21	27.56	0	0.00	27.40	21	2,906	0.72%
2018/12/05	1	28.90	2	28.85	28.95	-1	2,870	-0.03%
2018/12/04	3	31.10	14	31.04	30.50	-11	2,815	-0.39%
2018/11/30	0	0.00	1	30.35	29.50	-1	2,778	-0.04%
2018/11/29	1	29.80	1	30.30	30.05	0	2,762	0.00%
2018/11/28	0	0.00	0.1	29.05	29.15	-0.1	2,741	0.00%
2018/11/26	1	28.35	2	28.65	28.25	-1	2,794	-0.04%
2018/11/23	1	29.15	1	28.70	28.50	0	2,814	0.00%
2018/11/22	2	30.05	1	29.40	29.20	1	2,811	0.04%
2018/11/21	4	30.23	0	0.00	30.30	4	2,803	0.14%
2018/11/15	0	0.00	15	29.84	29.90	-15	2,759	-0.54%
2018/11/14	0	0.00	24	29.73	29.80	-24	2,760	-0.87%
2018/11/13	15	28.49	0	0.00	29.40	15	2,715	0.55%
2018/11/12	17	28.83	0	0.00	28.95	17	2,678	0.63%
2018/11/09	2	28.15	0	0.00	28.20	2	2,660	0.08%
2018/11/08	0	0.00	10	28.25	28.05	-10	2,705	-0.37%
2018/11/07	0	0.00	32	27.18	27.60	-32	2,721	-1.18%
2018/11/06	4	27.10	20	26.68	26.50	-16	2,798	-0.57%
2018/11/05	1	27.80	0	0.00	27.85	1	2,967	0.03%
2018/11/02	10	28.05	0	0.00	27.80	10	3,017	0.33%
2018/11/01	0	0.00	22	27.45	27.70	-22	2,999	-0.73%
2018/10/31	10	26.90	20	26.90	26.85	-10	3,011	-0.33%
2018/10/30	0	0.00	2	26.08	26.05	-2	3,012	-0.07%
2018/10/29	10	24.75	0	0.00	25.15	10	3,036	0.33%
2018/10/26	10	24.50	10	24.90	25.30	0	3,061	0.00%
2018/10/25	64	25.60	0	0.00	25.20	64	3,021	2.12%
2018/10/23	0	0.00	2	28.30	28.20	-2	2,923	-0.07%
2018/10/22	1	28.30	1	28.70	28.75	0	2,944	0.00%
2018/10/19	22	27.18	25	27.00	27.40	-3	2,932	-0.10%
2018/10/18	20	28.00	0	0.00	27.85	20	2,889	0.69%
2018/10/17	1	28.75	0	0.00	28.55	1	2,880	0.03%
2018/10/16	0	0.00	70	29.11	28.70	-70	2,894	-2.42%
2018/10/15	70	29.55	0	0.00	28.90	70	2,968	2.36%
2018/10/12	69	28.40	0	0.00	28.85	69	2,954	2.34%
2018/10/11	20	30.00	0	0.00	30.00	20	2,835	0.71%
2018/10/08	19.1	33.59	0	0.00	33.35	19.1	2,915	0.66%
2018/10/05	43	34.76	0	0.00	34.40	43	2,951	1.46%
2018/10/03	0	0.00	2	36.55	36.60	-2	2,930	-0.07%
2018/09/28	20	36.55	0	0.00	36.50	20	3,015	0.66%
2018/09/25	0	0.00	1	37.60	37.45	-1	3,050	-0.03%
2018/09/21	1	38.60	0	0.00	37.55	1	3,052	0.03%
2018/09/20	1	37.65	0	0.00	37.85	1	3,020	0.03%
2018/09/19	1	37.35	24	37.77	37.55	-23	3,032	-0.76%
2018/09/18	0	0.00	7	36.56	36.80	-7	3,011	-0.23%
2018/09/14	20	36.55	20	38.05	36.90	0	3,019	0.00%
2018/09/13	3	36.20	0	0.00	36.15	3	2,997	0.10%
2018/09/12	0	0.00	1	36.05	36.60	-1	3,029	-0.03%
2018/09/10	21	36.79	0	0.00	36.30	21	3,073	0.68%
2018/09/07	4	38.21	8	37.79	37.20	-4	3,065	-0.13%
2018/09/06	2	38.30	1	38.95	38.85	1	3,075	0.03%
2018/09/05	1	38.70	1	39.20	38.90	0	3,086	0.00%
2018/09/04	1	39.10	7	38.69	38.80	-6	3,099	-0.19%
2018/09/03	7	38.33	25	38.91	38.20	-18	3,120	-0.58%
2018/08/31	2	37.40	11	38.15	38.15	-9	3,079	-0.29%
2018/08/30	0	0.00	19	37.85	37.45	-19	3,103	-0.61%
2018/08/27	1	35.90	21	36.48	36.80	-20	3,154	-0.63%
2018/08/24	2	35.40	38	35.20	35.60	-36	3,170	-1.14%
2018/08/23	23	35.29	3	35.65	35.30	20	3,249	0.62%
2018/08/22	39	35.93	0	0.00	35.70	39	3,270	1.19%
2018/08/17	14	37.66	0	0.00	37.50	14	3,314	0.42%
2018/08/16	0	0.00	10	38.50	38.70	-10	3,318	-0.30%
2018/08/15	13	38.34	3	39.13	38.45	10	3,311	0.30%
2018/08/14	2	39.75	5	40.05	39.75	-3	3,271	-0.09%
2018/08/13	3	39.42	31	39.68	39.90	-28	3,238	-0.86%
2018/08/10	5	39.70	26	39.86	39.70	-21	3,135	-0.67%
2018/08/09	0	0.00	20.1	38.95	38.80	-20.1	2,966	-0.68%
2018/08/06	0	0.00	4	38.03	38.15	-4	2,950	-0.14%
2018/08/03	0	0.00	5	37.50	37.45	-5	2,944	-0.17%
2018/08/02	0	0.00	4	37.80	36.80	-4	2,929	-0.14%
2018/07/31	0	0.00	22	38.22	38.15	-22	2,886	-0.76%
2018/07/30	0	0.00	3	37.57	37.60	-3	2,894	-0.10%
2018/07/27	0	0.00	1	38.00	37.15	-1	2,927	-0.03%
2018/07/26	1	36.75	0	0.00	37.20	1	2,906	0.03%
2018/07/25	0	0.00	0.2	36.80	36.85	-0.2	2,894	-0.01%
2018/07/24	1	36.80	1	36.60	36.60	0	2,867	0.00%
2018/07/20	1	37.45	22	37.39	36.55	-21	2,849	-0.74%
2018/07/19	0	0.00	0.4	36.10	36.30	-0.4	2,808	-0.01%
2018/07/18	0	0.00	4	36.15	35.85	-4	2,823	-0.14%
2018/07/17	13	36.11	24	36.24	36.20	-11	2,835	-0.39%
2018/07/16	0	0.00	21	34.90	35.65	-21	2,794	-0.75%
2018/07/11	0	32.70	0	0.00	32.70	0	2,846	0.00%
2018/07/10	5	32.62	0	0.00	32.65	5	2,934	0.17%
2018/07/06	0.2	32.80	0	0.00	32.65	0.2	2,960	0.01%
2018/07/03	22	33.28	0	0.00	33.15	22	3,075	0.72%
2018/07/02	0.2	33.60	0	0.00	33.60	0.2	3,092	0.01%
2018/06/28	2	33.75	0	0.00	33.65	2	3,114	0.06%
2018/06/26	1	34.15	1	34.25	34.15	0	3,138	0.00%
2018/06/25	4	33.95	3	34.10	34.25	1	3,128	0.03%
2018/06/22	1	34.50	0	0.00	34.20	1	3,145	0.03%
2018/06/20	20	34.85	0	0.00	34.85	20	3,130	0.64%
2018/06/11	1	36.90	21	37.10	36.85	-20	3,349	-0.60%
2018/06/08	1	35.80	0	0.00	35.80	1	3,497	0.03%
2018/06/05	2	35.90	0	0.00	35.75	2	4,042	0.05%
2018/06/04	0	0.00	1	36.15	36.10	-1	4,036	-0.02%
2018/06/01	1	35.50	0	0.00	35.50	1	4,051	0.02%
2018/05/21	0	0.00	0.2	35.15	35.30	-0.2	4,184	0.00%
2018/05/14	1	35.80	21	35.45	35.50	-20	4,615	-0.43%
2018/05/11	10	34.35	0	0.00	34.70	10	4,612	0.22%
2018/05/09	0	0.00	3	33.67	34.00	-3	4,718	-0.06%
2018/05/08	0	0.00	2	34.20	34.20	-2	4,781	-0.04%
2018/05/04	1	32.55	4	33.01	33.55	-3	4,839	-0.06%
2018/05/03	0	0.00	1	32.30	32.55	-1	4,823	-0.02%
2018/04/30	3	33.48	0	0.00	33.60	3	4,954	0.06%
2018/04/27	6	33.13	1	33.15	33.40	5	5,073	0.10%
2018/04/25	0.2	32.75	2	32.10	32.70	-1.8	6,179	-0.03%
2018/04/24	20	32.65	0	0.00	32.85	20	6,222	0.32%
2018/04/23	20	34.10	0	0.00	34.00	20	6,272	0.32%
2018/04/19	1	36.30	0	0.00	36.50	1	6,414	0.02%
2018/04/18	2	36.10	6	36.37	36.20	-4	6,525	-0.06%
2018/04/17	6	35.95	1	35.65	36.00	5	6,588	0.08%
2018/04/16	22	35.10	0	0.00	35.00	22	6,590	0.33%
2018/04/13	20	36.30	0	0.00	36.20	20	6,749	0.30%
2018/04/10	0	0.00	2	38.00	37.70	-2	6,837	-0.03%
2018/04/09	2	38.90	0	0.00	38.90	2	6,836	0.03%
2018/04/02	0	0.00	1	38.10	38.00	-1	6,852	-0.01%
2018/03/31	0	0.00	1	38.00	37.90	-1	6,893	-0.01%
2018/03/30	0	0.00	1	38.50	38.15	-1	7,000	-0.01%
2018/03/29	0	0.00	3	37.70	37.70	-3	7,189	-0.04%
2018/03/27	3	38.50	0	0.00	37.85	3	7,408	0.04%
2018/03/19	4	37.76	1	37.95	37.80	3	7,400	0.04%
2018/03/16	12	38.19	0	0.00	37.90	12	7,473	0.16%
2018/03/15	0	0.00	1	39.55	39.10	-1	7,429	-0.01%
2018/03/14	1	39.90	30	39.71	39.80	-29	7,379	-0.39%
2018/03/13	1	38.20	26	38.71	38.80	-25	7,255	-0.34%
2018/03/12	5	38.14	12.2	38.00	37.95	-7.2	7,125	-0.10%
2018/03/09	3	37.40	55	37.53	37.15	-52	6,989	-0.74%
2018/03/08	0	0.00	10	35.95	35.95	-10	6,904	-0.14%
2018/03/07	1	35.95	1	36.25	35.60	0	7,052	0.00%
2018/03/06	4	35.05	0	0.00	35.05	4	7,139	0.06%
2018/03/05	1	35.55	1	34.90	34.80	0	7,267	0.00%
2018/02/27	3	35.65	3	35.60	35.55	0	7,673	0.00%
2018/02/26	2	36.30	1	35.80	36.05	1	7,720	0.01%
2018/02/23	13	35.23	16	35.80	35.90	-3	7,768	-0.04%
2018/02/22	7	35.19	4	34.74	34.85	3	7,950	0.04%
2018/02/12	11	32.00	0	0.00	32.10	11	8,202	0.13%
2018/02/09	100.1	30.83	0	0.00	31.05	100.1	8,523	1.17%
2018/02/08	26.1	33.51	7	34.19	33.40	19.1	8,495	0.22%
2018/02/07	0	0.00	2	35.28	35.00	-2	8,611	-0.02%
2018/02/06	97	34.38	16	34.98	34.30	81	8,842	0.92%
2018/02/05	1	36.25	0	0.00	37.50	1	8,928	0.01%
2018/02/02	2	36.85	0	0.00	37.25	2	9,186	0.02%
2018/02/01	1	37.70	3	38.50	37.70	-2	9,589	-0.02%
2018/01/31	31	36.96	5	36.85	38.35	26	9,867	0.26%
2018/01/30	1	38.85	8	38.13	37.90	-7	9,838	-0.07%
2018/01/29	2	39.08	1	38.50	38.95	1	9,850	0.01%
2018/01/26	11	38.65	1	38.35	38.90	10	9,919	0.10%
2018/01/25	1	38.80	10	38.60	38.45	-9	10,086	-0.09%
2018/01/24	2	39.10	4	38.88	39.45	-2	10,143	-0.02%
2018/01/23	47	38.65	38	38.75	38.60	9	10,065	0.09%
2018/01/22	23	39.17	7	39.63	39.45	16	9,953	0.16%
2018/01/19	74	41.63	52	42.86	40.05	22	9,770	0.23%
2018/01/17	0	0.00	2	40.05	39.85	-2	8,799	-0.02%
2018/01/16	1	41.50	9	41.01	41.00	-8	8,745	-0.09%
2018/01/15	3	40.60	13	40.65	40.40	-10	8,718	-0.11%
2018/01/12	5	40.58	2	40.30	40.50	3	8,620	0.03%
2018/01/11	6	40.75	7	41.08	41.25	-1	8,492	-0.01%
2018/01/10	18	39.84	4	39.90	39.70	14	8,375	0.17%
2018/01/09	15	40.71	52	40.83	39.80	-37	8,309	-0.45%
2018/01/08	1	38.90	1	39.00	39.00	0	8,051	0.00%
2018/01/05	0.5	38.00	2	38.15	38.15	-1.5	7,944	-0.02%
2018/01/04	0	0.00	5	38.50	38.10	-5	7,971	-0.06%
2018/01/02	0	0.00	1	37.30	38.00	-1	7,859	-0.01%