正文 (4906)-元大-大里德芳券商分點個股進出

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

正文

(4906)

可現股當沖

股價
35.65
漲跌
▲0.20
漲幅
+0.56%
成交量
1,382張
產業
上市通信網路類股
608人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

正文 (4906)籌碼相關－元大-大里德芳券商分點個股進出

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-大里德芳券商分點個股進出
元大-大里德芳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	2	35.73	0	0.00	35.65	2	4,880	0.04%
2024/11/21	0	0.00	3	35.43	35.45	-3	5,100	-0.06%
2024/11/20	0	0.00	3	35.18	35.00	-3	5,263	-0.06%
2024/11/18	0	0.00	9	35.25	34.65	-9	5,626	-0.16%
2024/11/12	0	0.00	2	35.68	35.80	-2	6,106	-0.03%
2024/11/11	1	35.50	4	35.50	35.45	-3	6,139	-0.05%
2024/11/08	6	36.58	0	0.00	36.10	6	6,207	0.10%
2024/11/07	7	37.18	2	37.38	37.45	5	6,205	0.08%
2024/11/06	1	36.70	1	36.80	36.90	0	6,173	0.00%
2024/11/01	0	0.00	1	35.55	35.85	-1	6,544	-0.02%
2024/10/29	1	36.10	0	0.00	35.85	1	6,752	0.01%
2024/10/23	0	0.00	2	37.05	37.10	-2	7,139	-0.03%
2024/10/22	2	37.18	0	0.00	37.15	2	7,342	0.03%
2024/10/21	2.4	36.98	1	36.85	37.00	1.4	7,589	0.02%
2024/10/17	8	37.19	0	0.00	36.70	8	8,475	0.09%
2024/10/16	2	36.28	4	36.29	37.80	-2	9,115	-0.02%
2024/10/15	3	36.33	0	0.00	36.25	3	9,745	0.03%
2024/10/14	0	0.00	6	36.57	36.95	-6	9,846	-0.06%
2024/10/11	2	36.23	4	36.69	36.15	-2	10,022	-0.02%
2024/10/09	5	38.36	3	38.18	38.05	2	10,254	0.02%
2024/10/08	13	37.68	1	37.80	37.85	12	10,677	0.11%
2024/10/07	1	38.75	1	38.75	38.75	0	11,313	0.00%
2024/10/04	27	38.17	4	38.38	38.15	23	11,749	0.20%
2024/10/01	2	38.60	2	38.53	38.60	0	11,972	0.00%
2024/09/30	11	39.03	7	38.43	38.35	4	12,181	0.03%
2024/09/27	1.6	39.98	0	0.00	39.40	1.6	12,823	0.01%
2024/09/26	3	40.52	2	41.28	39.95	1	13,932	0.01%
2024/09/25	2	40.60	3	40.87	40.40	-1	13,940	-0.01%
2024/09/24	2	39.95	0	0.00	39.90	2	13,942	0.01%
2024/09/23	1	40.30	0	0.00	40.20	1	13,964	0.01%
2024/09/20	1	40.84	3	41.03	40.50	-2	14,079	-0.01%
2024/09/19	2	40.50	1	40.50	40.80	1	14,123	0.01%
2024/09/18	4	41.04	1	41.90	40.85	3	14,161	0.02%
2024/09/16	15	41.95	41	42.18	41.90	-26	14,162	-0.18%
2024/09/13	26	40.43	22	40.35	40.40	4	14,045	0.03%
2024/09/12	2	39.18	0	0.00	39.05	2	14,037	0.01%
2024/09/11	2	38.95	2	38.55	38.35	0	14,124	0.00%
2024/09/10	1	39.55	1.1	39.27	39.10	-0.1	14,167	0.00%
2024/09/09	2	39.95	2	39.60	39.95	0	14,255	0.00%
2024/09/05	13	40.18	4	41.10	39.50	9	14,642	0.06%
2024/09/04	13	41.17	33	40.77	40.85	-20	14,752	-0.14%
2024/09/03	58	43.98	58	43.61	42.70	0	14,838	0.00%
2024/09/02	8	43.21	11.3	43.11	42.85	-3.3	14,807	-0.02%
2024/08/30	6	42.66	0	0.00	42.30	6	14,724	0.04%
2024/08/29	1	43.15	17	43.10	43.05	-16	14,816	-0.11%
2024/08/28	4	42.96	2	43.10	42.85	2	14,827	0.01%
2024/08/27	5	42.83	4	42.81	42.90	1	14,992	0.01%
2024/08/26	3	43.17	6	42.67	42.45	-3	15,190	-0.02%
2024/08/23	14.2	42.40	7	42.30	42.60	7.2	15,315	0.05%
2024/08/22	6.1	42.36	6	42.37	42.20	0.1	15,511	0.00%
2024/08/21	14	42.26	32	42.30	42.25	-18	15,930	-0.11%
2024/08/20	1	41.05	3	41.75	41.10	-2	15,710	-0.01%
2024/08/19	7	40.82	5	40.96	41.20	2	15,663	0.01%
2024/08/16	6	39.94	17	39.74	40.10	-11	15,746	-0.07%
2024/08/15	4	37.89	2	37.70	37.50	2	15,577	0.01%
2024/08/14	1	38.10	2	38.23	38.15	-1	15,865	-0.01%
2024/08/12	21	38.00	0	0.00	37.90	21	15,803	0.13%
2024/08/09	2	38.78	0	0.00	38.50	2	15,715	0.01%
2024/08/08	29	38.68	2	38.65	38.50	27	15,647	0.17%
2024/08/07	0.1	38.95	12	38.70	39.20	-11.9	15,622	-0.08%
2024/08/06	0	0.00	1	35.60	37.75	-1	15,532	-0.01%
2024/08/05	2	37.78	8	37.56	37.50	-6	15,367	-0.04%
2024/08/02	3	42.17	1	42.50	41.65	2	15,212	0.01%
2024/08/01	11	43.52	11	44.08	44.00	0	15,144	0.00%
2024/07/31	0	0.00	2	42.50	42.55	-2	14,978	-0.01%
2024/07/30	22	41.65	3.1	42.09	42.95	18.9	14,908	0.13%
2024/07/29	7	41.62	10	41.35	41.10	-3	14,790	-0.02%
2024/07/26	9	42.36	7	42.18	42.45	2	14,669	0.01%
2024/07/23	31	42.90	33	42.86	43.45	-2	14,559	-0.01%
2024/07/22	20	41.87	29	41.79	41.30	-9	14,346	-0.06%
2024/07/19	19	44.54	9	44.38	44.30	10	14,073	0.07%
2024/07/18	9.1	44.60	14	44.68	44.00	-4.9	13,700	-0.04%
2024/07/17	17	44.39	20	44.39	43.50	-3	13,161	-0.02%
2024/07/16	14.3	44.60	40.4	45.18	45.80	-26.1	12,452	-0.21%
2024/07/15	2	42.70	0	0.00	41.65	2	11,813	0.02%
2024/07/12	7.2	42.46	9	42.34	42.45	-1.8	11,688	-0.02%
2024/07/11	11.5	43.32	40	43.26	43.55	-28.5	11,503	-0.25%
2024/07/10	13	42.72	29	42.74	42.45	-16	11,254	-0.14%
2024/07/09	38.1	42.19	21	42.17	40.95	17.1	10,835	0.16%
2024/07/08	43	41.02	23	41.22	41.00	20	10,171	0.20%
2024/07/05	31.6	40.06	25	39.99	39.80	6.6	9,743	0.07%
2024/07/04	13	39.37	7.1	39.10	39.35	5.9	9,578	0.06%
2024/07/03	57.6	40.51	37	40.22	39.80	20.6	9,408	0.22%
2024/07/02	26	40.14	64	40.11	40.60	-38	8,719	-0.44%
2024/07/01	3	36.65	3	37.05	36.95	0	7,594	0.00%
2024/06/28	2	37.30	0	0.00	36.80	2	7,598	0.03%
2024/06/27	1	36.75	1.1	37.33	36.85	-0.1	7,572	0.00%
2024/06/26	3	36.77	1	36.60	36.80	2	7,530	0.03%
2024/06/25	0	0.00	0.1	37.60	37.90	-0.1	7,453	0.00%
2024/06/24	3	37.90	0	0.00	37.90	3	7,382	0.04%
2024/06/21	3	38.55	5	38.46	38.40	-2	7,387	-0.03%
2024/06/20	5	38.01	2	38.30	38.35	3	7,338	0.04%
2024/06/19	40	38.00	41	37.86	37.90	-1	7,330	-0.01%
2024/06/18	3	38.08	0	0.00	37.85	3	7,294	0.04%
2024/06/17	1	38.30	2	38.35	38.60	-1	7,249	-0.01%
2024/06/14	6	38.41	25	38.77	38.55	-19	7,214	-0.26%
2024/06/13	20	38.46	7	38.39	38.05	13	7,129	0.18%
2024/06/12	18	38.79	11	38.68	38.80	7	7,069	0.10%
2024/06/11	1	38.40	12	38.01	38.25	-11	6,908	-0.16%
2024/06/07	33.2	38.58	20	38.28	38.20	13.2	6,747	0.20%
2024/06/06	10	38.40	14	38.53	38.30	-4	6,627	-0.06%
2024/06/05	12	38.20	23	38.37	37.80	-11	6,419	-0.17%
2024/06/04	88	38.33	78	38.22	38.05	10	6,414	0.16%
2024/06/03	6	37.21	4	37.08	37.70	2	6,453	0.03%
2024/05/31	13	38.02	7.1	37.54	37.00	5.9	6,649	0.09%
2024/05/30	18.1	38.06	10	38.28	38.00	8.1	7,831	0.10%
2024/05/29	37	38.16	32	38.21	38.00	5	8,025	0.06%
2024/05/28	25	37.78	49	38.05	37.95	-24	7,758	-0.31%
2024/05/27	17	37.41	29	37.18	37.35	-12	7,378	-0.16%
2024/05/24	8	35.48	0	0.00	35.35	8	6,845	0.12%
2024/05/23	5	35.21	3	35.12	35.00	2	6,842	0.03%
2024/05/22	7	36.06	18	35.96	35.40	-11	6,864	-0.16%
2024/05/21	0	0.00	5	34.82	35.20	-5	6,687	-0.07%
2024/05/20	32	35.39	2	35.50	35.50	30	6,642	0.45%
2024/05/17	20	34.40	0	0.00	34.10	20	6,333	0.32%
2024/05/15	3	34.00	0.5	34.07	33.95	2.5	6,340	0.04%
2024/05/14	2	33.98	6	34.10	34.15	-4	6,384	-0.06%
2024/05/13	0	0.00	1	33.80	33.90	-1	6,420	-0.02%
2024/05/10	0	0.00	1	33.15	33.40	-1	6,626	-0.02%
2024/05/09	1	33.40	0	0.00	33.30	1	6,780	0.01%
2024/05/08	1	33.80	2	33.75	33.75	-1	6,787	-0.01%
2024/05/07	2	33.20	0	0.00	33.15	2	6,815	0.03%
2024/05/06	0	0.00	5	33.49	33.55	-5	6,878	-0.07%
2024/05/02	0	0.00	1	33.05	33.20	-1	6,941	-0.01%
2024/04/29	0	0.00	1	33.20	33.25	-1	7,071	-0.01%
2024/04/25	1	32.55	0	0.00	32.50	1	7,275	0.01%
2024/04/23	1	32.50	1	32.55	32.55	0	7,404	0.00%
2024/04/22	2.1	32.33	0	0.00	32.25	2.1	7,631	0.03%
2024/04/19	2	32.35	11	32.30	32.20	-9	7,766	-0.12%
2024/04/18	1.2	32.87	1	33.00	33.15	0.2	7,725	0.00%
2024/04/16	2	33.15	0	0.00	32.70	2	7,740	0.03%
2024/04/15	1	34.15	0	0.00	34.10	1	7,693	0.01%
2024/04/12	0	0.00	1	34.50	34.55	-1	7,674	-0.01%
2024/04/11	0	0.00	2	34.48	34.65	-2	7,676	-0.03%
2024/04/10	2.2	34.69	1	34.60	34.70	1.2	7,709	0.02%
2024/04/09	6	34.14	0	0.00	34.05	6	7,659	0.08%
2024/04/03	2	34.03	0	0.00	33.95	2	7,608	0.03%
2024/04/02	1	34.25	0	0.00	34.10	1	7,621	0.01%
2024/04/01	3	34.58	0	0.00	34.55	3	7,594	0.04%
2024/03/28	1	34.25	0	0.00	34.20	1	7,639	0.01%
2024/03/27	10	34.45	0	0.00	34.40	10	7,680	0.13%
2024/03/26	3	34.40	0	0.00	34.40	3	7,678	0.04%
2024/03/25	0	35.20	0	0.00	35.30	0	7,627	0.00%
2024/03/22	3	35.12	0.3	34.95	35.10	2.7	7,653	0.04%
2024/03/20	0	0.00	4	35.29	34.90	-4	7,731	-0.05%
2024/03/19	1	35.00	0	0.00	35.00	1	7,974	0.01%
2024/03/18	1	35.10	0	0.00	35.10	1	8,333	0.01%
2024/03/15	3	34.62	0	0.00	34.30	3	8,602	0.03%
2024/03/14	10	34.88	2.5	34.96	34.90	7.5	8,679	0.09%
2024/03/13	20	35.76	3	36.23	35.65	17	8,912	0.19%
2024/03/12	4	36.45	3	36.20	36.15	1	8,880	0.01%
2024/03/11	9	36.12	0	0.00	36.15	9	8,786	0.10%
2024/03/08	6	36.41	1	36.05	35.95	5	8,713	0.06%
2024/03/07	31	37.63	11	37.89	36.80	20	8,577	0.23%
2024/03/06	6	38.86	14.1	38.59	38.35	-8.1	8,253	-0.10%
2024/03/05	71.6	39.83	50	39.87	39.50	21.6	7,969	0.27%
2024/03/04	6	37.70	21	38.35	38.70	-15	6,493	-0.23%
2024/03/01	0	0.00	0.5	35.20	35.20	-0.5	5,983	-0.01%
2024/02/29	0	0.00	1	35.20	35.40	-1	5,991	-0.02%
2024/02/27	2	35.63	1	35.85	35.25	1	5,974	0.02%
2024/02/26	1	36.00	0	0.00	36.00	1	5,965	0.02%
2024/02/23	10	36.27	0	0.00	35.90	10	5,955	0.17%
2024/02/22	1	36.40	1	36.50	36.35	0	6,002	0.00%
2024/02/21	0	0.00	0.1	36.00	36.05	-0.1	5,965	0.00%
2024/02/20	0	0.00	5	35.85	35.65	-5	5,938	-0.08%
2024/02/19	0	0.00	1	35.95	35.95	-1	5,940	-0.02%
2024/02/16	0	0.00	8	35.68	35.65	-8	5,922	-0.14%
2024/02/15	0	0.00	2.6	35.42	35.70	-2.6	5,925	-0.04%
2024/02/05	4	35.20	1	35.15	35.10	3	5,887	0.05%
2024/02/02	20.1	36.31	8	36.34	36.00	12.1	5,862	0.21%
2024/02/01	5	36.22	13	36.23	36.20	-8	5,732	-0.14%
2024/01/31	1	35.45	1	35.60	35.60	0	5,626	0.00%
2024/01/30	1	35.45	11	35.52	35.75	-10	5,649	-0.18%
2024/01/29	4	35.71	0	0.00	35.80	4	5,636	0.07%
2024/01/26	2	35.00	0	0.00	35.00	2	5,682	0.04%
2024/01/25	0	0.00	9	35.59	35.60	-9	5,729	-0.16%
2024/01/24	2	35.93	2	35.95	35.80	0	5,703	0.00%
2024/01/23	0	0.00	6	35.85	35.90	-6	5,671	-0.11%
2024/01/22	6	35.86	5	35.77	35.85	1	5,625	0.02%
2024/01/19	2	34.78	0	0.00	34.80	2	5,467	0.04%
2024/01/18	2	34.90	2	35.00	35.20	0	5,445	0.00%
2024/01/17	3	35.27	3	35.65	35.35	0	5,398	0.00%
2024/01/16	0	0.00	7.1	35.48	36.00	-7.1	5,340	-0.13%
2024/01/15	12	34.37	2	34.30	35.00	10	5,112	0.20%
2024/01/11	1	33.60	1	33.80	33.75	0	5,018	0.00%
2024/01/10	1	33.30	2	33.30	33.45	-1	5,067	-0.02%
2024/01/09	6	33.38	3	33.20	33.25	3	5,131	0.06%
2024/01/08	1	33.75	0	0.00	33.75	1	5,171	0.02%
2024/01/05	1	33.85	1	33.65	33.65	0	5,213	0.00%
2024/01/04	6	33.97	0	0.00	33.85	6	5,268	0.11%
2024/01/03	1	34.40	1	34.40	34.15	0	5,289	0.00%
2023/12/29	3	34.52	0	0.00	34.50	3	5,341	0.06%
2023/12/28	1	35.10	2	35.00	34.80	-1	5,364	-0.02%
2023/12/27	0	0.00	1	34.55	34.55	-1	5,396	-0.02%
2023/12/26	5	34.84	2	35.00	34.85	3	5,538	0.05%
2023/12/25	9.2	34.80	1	34.70	34.60	8.2	5,548	0.15%
2023/12/22	1	35.35	2	36.30	35.55	-1	5,530	-0.02%
2023/12/21	4	35.74	4	35.64	35.60	0	5,535	0.00%
2023/12/20	5	35.93	1	35.80	35.95	4	5,661	0.07%
2023/12/18	4	36.40	1	36.60	35.80	3	5,740	0.05%
2023/12/15	0	0.00	7	36.21	36.20	-7	5,810	-0.12%
2023/12/14	13	36.95	1.1	37.02	36.90	11.9	5,830	0.20%
2023/12/13	12	36.49	19	36.55	36.35	-7	5,593	-0.13%
2023/12/12	8	35.68	17	35.36	35.75	-9	5,399	-0.17%
2023/12/11	17.1	34.33	10	34.41	34.30	7.1	5,452	0.13%
2023/12/08	18	35.40	25	35.33	35.70	-7	5,430	-0.13%
2023/12/07	1	34.55	4	34.55	34.50	-3	5,303	-0.06%
2023/12/06	1	34.45	0	0.00	34.15	1	5,386	0.02%
2023/12/04	5	34.40	1	34.55	34.25	4	5,826	0.07%
2023/12/01	0	0.00	8	34.09	34.10	-8	6,234	-0.13%
2023/11/30	1	34.00	0	0.00	34.05	1	6,330	0.02%
2023/11/29	2	34.20	0	0.00	34.20	2	6,567	0.03%
2023/11/28	0	0.00	4	34.40	34.40	-4	6,905	-0.06%
2023/11/27	1	33.65	0	0.00	33.55	1	7,100	0.01%
2023/11/24	2	34.13	0	0.00	34.10	2	7,301	0.03%
2023/11/22	1	34.70	0.5	34.20	34.65	0.5	8,732	0.01%
2023/11/21	26	34.89	1	34.85	34.60	25	9,605	0.26%
2023/11/20	2	34.28	4	34.09	34.30	-2	9,947	-0.02%
2023/11/16	0	0.00	1	33.15	33.40	-1	10,727	-0.01%
2023/11/15	0	0.00	1	33.25	33.10	-1	11,172	-0.01%
2023/11/14	0	0.00	1	33.05	33.15	-1	11,272	-0.01%
2023/11/13	2	32.80	0	0.00	32.75	2	11,342	0.02%
2023/11/10	3	32.70	0	0.00	32.70	3	11,360	0.03%
2023/11/09	1	32.95	0	0.00	32.90	1	11,392	0.01%
2023/11/08	2	33.33	0	0.00	33.30	2	11,367	0.02%
2023/11/07	1	33.50	0	0.00	33.45	1	11,416	0.01%
2023/11/06	2	34.00	2	34.00	33.90	0	11,542	0.00%
2023/11/02	0	0.00	3	33.70	33.85	-3	11,934	-0.03%
2023/11/01	0	0.00	0.1	32.65	32.60	-0.1	12,043	0.00%
2023/10/31	2	32.93	3	33.60	32.60	-1	12,232	-0.01%
2023/10/30	1	33.35	0	0.00	33.30	1	12,328	0.01%
2023/10/27	1	33.00	0	0.00	33.15	1	12,454	0.01%
2023/10/26	2	33.23	5.1	33.15	33.05	-3.1	12,636	-0.02%
2023/10/25	4	34.10	3	34.00	33.70	1	12,669	0.01%
2023/10/24	0	0.00	1	34.00	34.00	-1	12,726	-0.01%
2023/10/23	0	0.00	2	33.25	33.25	-2	12,772	-0.02%
2023/10/20	0	0.00	1	33.40	33.40	-1	12,926	-0.01%
2023/10/18	3	33.27	0	0.00	33.45	3	13,018	0.02%
2023/10/17	1	33.85	0	0.00	33.85	1	13,017	0.01%
2023/10/16	0	0.00	0.3	34.83	34.60	-0.3	13,098	0.00%
2023/10/13	1	36.20	0	0.00	35.35	1	13,160	0.01%
2023/10/12	1	35.60	5	35.61	35.90	-4	13,254	-0.03%
2023/10/11	5.3	36.12	1	36.65	36.00	4.3	13,271	0.03%
2023/10/06	0	36.70	0	0.00	36.70	0	13,344	0.00%
2023/10/05	1	37.00	0	0.00	37.00	1	13,382	0.01%
2023/10/03	0	0.00	4	37.85	37.15	-4	13,538	-0.03%
2023/09/27	3.1	36.60	7	36.50	36.70	-3.9	14,035	-0.03%
2023/09/26	4	37.49	2	37.38	37.25	2	14,314	0.01%
2023/09/25	4	37.58	2	37.48	37.60	2	14,810	0.01%
2023/09/22	1	35.50	0.1	35.46	36.05	0.9	15,164	0.01%
2023/09/21	9	35.83	2	36.20	35.65	7	15,371	0.05%
2023/09/20	0	0.00	5	36.87	36.60	-5	15,626	-0.03%
2023/09/19	3.1	37.86	1	37.75	37.35	2.1	15,530	0.01%
2023/09/15	5.4	38.17	8	37.47	37.05	-2.6	15,333	-0.02%
2023/09/14	5	38.46	8	38.32	38.05	-3	15,132	-0.02%
2023/09/13	6.2	37.51	2	37.33	37.70	4.2	14,807	0.03%
2023/09/12	12	37.48	14	37.50	37.45	-2	14,717	-0.01%
2023/09/11	0	0.00	8	36.61	36.25	-8	14,568	-0.05%
2023/09/08	1	36.65	1	37.00	37.00	0	14,723	0.00%
2023/09/07	13	37.13	12	37.33	37.05	1	14,692	0.01%
2023/09/06	20	37.93	14	37.79	37.95	6	14,398	0.04%
2023/09/05	2	36.30	4	36.84	36.50	-2	13,995	-0.01%
2023/09/04	19	36.06	16	36.21	36.20	3	13,935	0.02%
2023/09/01	13	37.75	22.6	37.66	37.05	-9.6	13,756	-0.07%
2023/08/31	9	37.14	18	37.28	37.30	-9	13,628	-0.07%
2023/08/30	5	36.62	9	36.79	36.95	-4	13,760	-0.03%
2023/08/29	5	36.07	9	35.97	36.25	-4	13,590	-0.03%
2023/08/28	45	37.21	23.4	37.10	35.90	21.6	13,326	0.16%
2023/08/25	15.4	37.57	20	37.50	37.50	-4.6	12,166	-0.04%
2023/08/24	23	35.77	27.1	35.99	35.40	-4.1	11,315	-0.04%
2023/08/23	30	35.39	21	35.41	35.55	9	10,998	0.08%
2023/08/22	9	34.53	0	0.00	34.30	9	10,496	0.09%
2023/08/21	3	34.33	43	34.36	34.50	-40	10,182	-0.39%
2023/08/18	0	0.00	20	33.85	32.95	-20	9,725	-0.21%
2023/08/17	0	0.00	1	33.60	33.65	-1	9,639	-0.01%
2023/08/16	1	33.00	1	32.95	33.05	0	9,566	0.00%
2023/08/15	2	33.05	1	33.05	33.25	1	9,564	0.01%
2023/08/14	1	32.90	2	32.68	32.65	-1	9,629	-0.01%
2023/08/11	7	33.54	5	32.84	32.65	2	9,575	0.02%
2023/08/10	3	33.20	8	33.36	33.35	-5	9,491	-0.05%
2023/08/09	25	34.06	51	34.17	33.55	-26	9,344	-0.28%
2023/08/08	2	33.05	2	33.35	33.15	0	8,915	0.00%
2023/08/07	5	33.11	13	33.20	33.45	-8	8,858	-0.09%
2023/08/04	0	0.00	17	32.86	32.90	-17	8,737	-0.19%
2023/08/02	1	32.35	1	32.00	31.40	0	8,557	0.00%
2023/08/01	2	31.98	0	0.00	32.05	2	8,426	0.02%
2023/07/31	2	32.15	3	32.17	32.10	-1	8,343	-0.01%
2023/07/28	15	31.52	0	0.00	31.50	15	8,268	0.18%
2023/07/27	0	0.00	4	31.98	31.80	-4	8,260	-0.05%
2023/07/26	1	31.45	0	0.00	31.35	1	8,211	0.01%
2023/07/25	2	31.90	8	32.05	31.90	-6	8,170	-0.07%
2023/07/24	6	31.00	1	31.90	31.55	5	8,024	0.06%
2023/07/21	2	31.30	0	0.00	31.40	2	7,964	0.03%
2023/07/20	2	31.93	1	31.55	32.05	1	7,937	0.01%
2023/07/19	7	32.02	1	32.60	31.60	6	7,881	0.08%
2023/07/18	13	32.87	2	32.35	32.25	11	7,838	0.14%
2023/07/17	10	33.30	3.2	33.38	33.35	6.8	7,735	0.09%
2023/07/14	2	32.85	0	0.00	32.75	2	7,654	0.03%
2023/07/13	8	33.28	10	32.78	32.55	-2	7,621	-0.03%
2023/07/12	7	32.36	0	0.00	32.10	7	7,580	0.09%
2023/07/11	2	32.33	0	0.00	32.40	2	7,560	0.03%
2023/07/10	6	32.76	2	32.95	32.80	4	7,535	0.05%
2023/07/07	3	33.90	11	33.45	33.55	-8	7,398	-0.11%
2023/07/06	1	34.05	23	33.92	33.65	-22	7,318	-0.30%
2023/07/05	20	33.42	14	33.48	33.15	6	6,999	0.09%
2023/07/04	17	33.12	10	33.30	33.40	7	6,832	0.10%
2023/07/03	32	34.27	35	34.50	34.45	-3	6,528	-0.05%
2023/06/30	41	32.67	45	33.10	33.05	-4	5,960	-0.07%
2023/06/29	6	31.54	21	31.80	31.50	-15	5,502	-0.27%
2023/06/28	51	31.57	24	31.37	31.25	27	5,288	0.51%
2023/06/27	20	30.03	20	29.85	29.80	0	4,964	0.00%
2023/06/26	1	30.05	0	0.00	30.05	1	5,017	0.02%
2023/06/21	0	0.00	3	30.35	30.25	-3	5,082	-0.06%
2023/06/20	0	0.00	2	30.20	30.15	-2	5,100	-0.04%
2023/06/19	2	30.13	2	30.13	30.05	0	5,111	0.00%
2023/06/16	5	30.69	1	30.65	30.50	4	5,096	0.08%
2023/06/15	9	30.94	2	30.95	30.90	7	5,072	0.14%
2023/06/14	14	30.97	15	31.27	31.40	-1	4,996	-0.02%
2023/06/13	0	0.00	1	31.55	31.50	-1	4,718	-0.02%
2023/06/12	2	31.40	1	31.25	31.30	1	4,671	0.02%
2023/06/09	1	31.45	3	31.67	31.80	-2	4,657	-0.04%
2023/06/08	1	31.15	0	0.00	31.15	1	4,632	0.02%
2023/06/07	29	31.61	29	31.70	31.65	0	4,632	0.00%
2023/06/06	30	32.10	19.1	32.26	32.00	10.9	4,564	0.24%
2023/06/05	6.2	32.99	17	33.01	33.45	-10.8	4,354	-0.25%
2023/06/02	3	31.52	0	0.00	31.55	3	4,016	0.08%
2023/06/01	2	31.60	0	0.00	31.60	2	3,984	0.05%
2023/05/31	1	31.40	10	31.35	31.40	-9	3,966	-0.23%
2023/05/30	3	31.18	0	0.00	31.15	3	3,928	0.08%
2023/05/29	1	31.50	4	31.24	31.40	-3	3,868	-0.08%
2023/05/26	7	30.48	1	30.55	30.30	6	3,712	0.16%
2023/05/25	0	0.00	3	30.70	30.50	-3	3,701	-0.08%
2023/05/24	5	30.70	0	0.00	30.65	5	3,684	0.14%
2023/05/19	1	30.35	0	0.00	30.05	1	3,618	0.03%
2023/05/18	5	30.38	2	30.00	30.40	3	3,581	0.08%
2023/05/17	3	29.55	0	0.00	29.65	3	3,442	0.09%
2023/05/16	1	29.65	1	29.90	29.70	0	3,412	0.00%
2023/05/12	2	29.60	0	0.00	30.15	2	3,387	0.06%
2023/05/10	2	30.63	5	30.36	30.25	-3	3,319	-0.09%
2023/05/09	1	30.05	4	29.79	29.90	-3	3,249	-0.09%
2023/05/05	7	29.44	0	0.00	29.40	7	3,221	0.22%
2023/05/04	8	29.56	1	29.30	29.65	7	3,183	0.22%
2023/05/03	0	0.00	10	31.15	30.80	-10	3,100	-0.32%
2023/04/25	2	31.00	2	30.75	30.80	0	2,993	0.00%
2023/04/21	2.1	30.78	0	0.00	30.80	2.1	2,923	0.07%
2023/04/19	5	32.50	6	32.48	32.50	-1	2,764	-0.04%
2023/04/18	4	32.50	0	0.00	32.25	4	2,692	0.15%
2023/04/17	4	32.35	4	32.38	32.35	0	2,630	0.00%
2023/04/14	0	0.00	2	31.90	31.65	-2	2,536	-0.08%
2023/04/13	3	31.72	5	31.71	31.60	-2	2,479	-0.08%
2023/04/12	5	31.80	0	0.00	31.80	5	2,441	0.20%
2023/04/11	3	31.48	3	31.33	31.35	0	2,377	0.00%
2023/04/10	1	30.70	0	0.00	30.65	1	2,219	0.05%
2023/04/07	0	0.00	6	31.32	31.30	-6	2,166	-0.28%
2023/04/06	6	31.36	4	31.40	31.40	2	2,130	0.09%
2023/03/31	2	30.90	5	30.85	30.90	-3	2,069	-0.14%
2023/03/30	0	0.00	24	30.90	30.85	-24	2,026	-1.18%
2023/03/29	1	30.40	4	30.40	30.50	-3	1,954	-0.15%
2023/03/28	0.1	30.25	0	0.00	30.25	0.1	1,916	0.00%
2023/03/27	7	30.36	6	30.44	30.20	1	1,860	0.05%
2023/03/24	4	29.95	4	29.80	29.85	0	1,797	0.00%
2023/03/23	2	29.38	1	29.45	29.45	1	1,721	0.06%
2023/03/22	1.2	29.13	10	29.30	29.30	-8.9	1,695	-0.52%
2023/03/21	0	0.00	1	29.20	29.25	-1	1,674	-0.06%
2023/03/20	0	0.00	2	28.98	29.15	-2	1,639	-0.12%
2023/03/17	0	0.00	8	28.50	28.40	-8	1,656	-0.48%
2023/03/15	5	28.77	2	29.00	28.65	3	1,612	0.19%
2023/03/14	0	0.00	4.2	28.72	28.75	-4.2	1,571	-0.27%
2023/03/10	1	28.60	0	0.00	28.50	1	1,517	0.07%
2023/03/09	3	28.37	0	0.00	28.25	3	1,486	0.20%
2023/03/08	0	0.00	1	28.60	28.65	-1	1,476	-0.07%
2023/03/06	0	0.00	1	28.20	28.35	-1	1,459	-0.07%
2023/03/02	0	0.00	3	28.00	28.05	-3	1,457	-0.21%
2023/03/01	0	0.00	1	27.80	27.65	-1	1,483	-0.07%
2023/02/24	1	27.65	0	0.00	27.70	1	1,587	0.06%
2023/02/23	3	27.80	1	27.85	27.80	2	1,601	0.12%
2023/02/22	1	27.70	0	0.00	27.75	1	1,610	0.06%
2023/02/21	0	0.00	0.1	28.10	28.00	-0.1	1,641	-0.01%
2023/02/20	0	0.00	1	28.15	28.15	-1	1,645	-0.06%
2023/02/09	2	28.00	0	0.00	27.90	2	1,904	0.11%
2023/02/03	0	0.00	2	28.00	28.00	-2	1,882	-0.11%
2023/02/02	1	27.95	2	27.93	28.10	-1	1,875	-0.05%
2023/02/01	23	28.08	1	28.00	27.95	22	1,856	1.18%
2023/01/31	1	27.40	0	0.00	27.60	1	1,815	0.06%
2023/01/30	1	27.10	0	0.00	27.20	1	1,819	0.05%
2023/01/10	1	27.65	1	27.65	27.70	0	1,888	0.00%
2023/01/06	1	27.90	0	0.00	27.85	1	1,930	0.05%
2023/01/05	0	0.00	1	27.95	27.90	-1	1,978	-0.05%
2023/01/04	1	28.00	2	27.93	28.00	-1	2,002	-0.05%
2023/01/03	1	27.20	0	0.00	27.50	1	2,027	0.05%
2022/12/30	4	27.45	0	0.00	27.40	4	2,049	0.20%
2022/12/29	0	0.00	0	26.80	26.95	0	2,046	0.00%
2022/12/23	0	0.00	1	27.05	27.35	-1	2,258	-0.04%
2022/12/20	1	27.00	0	0.00	26.75	1	2,501	0.04%
2022/12/15	1	28.20	0	0.00	28.10	1	3,731	0.03%
2022/12/14	0	0.00	1	28.20	28.20	-1	3,875	-0.03%
2022/12/13	1	28.20	0	0.00	28.10	1	3,879	0.03%
2022/12/12	2	28.38	1	28.55	28.35	1	3,893	0.03%
2022/12/09	3	28.73	1	28.65	28.60	2	3,901	0.05%
2022/12/07	0	27.80	1	28.10	28.00	-1	3,876	-0.03%
2022/12/06	0	0.00	10	28.55	28.15	-10	3,943	-0.25%
2022/12/05	3	28.85	3	28.65	28.65	0	3,999	0.00%
2022/12/02	3	28.65	3	28.78	28.75	0	4,012	0.00%
2022/12/01	4	28.95	4	28.75	28.75	0	4,042	0.00%
2022/11/30	3	28.90	4	28.64	28.60	-1	4,149	-0.02%
2022/11/29	3	28.25	3	28.75	28.80	0	4,494	0.00%
2022/11/28	1	28.20	1	28.05	28.15	0	4,551	0.00%
2022/11/25	1	28.30	6	28.02	28.00	-5	4,605	-0.11%
2022/11/24	4	28.70	0	0.00	28.40	4	4,640	0.09%
2022/11/23	4	28.88	5	28.60	28.60	-1	4,647	-0.02%
2022/11/22	9	28.67	7	28.83	28.75	2	4,647	0.04%
2022/11/17	0	0.00	2	28.18	28.15	-2	4,766	-0.04%
2022/11/15	13	28.00	0	0.00	27.95	13	4,927	0.26%
2022/11/14	0	28.00	1	27.85	28.15	-1	5,099	-0.02%
2022/11/11	11	27.80	0	0.00	27.75	11	5,232	0.21%
2022/11/10	4	28.16	4	28.13	27.80	0	5,229	0.00%
2022/11/09	1	27.80	0	0.00	27.85	1	5,185	0.02%
2022/11/08	0	0.00	4	27.60	27.60	-4	5,145	-0.08%
2022/11/07	1	26.85	0	0.00	26.90	1	5,092	0.02%
2022/11/04	2	26.60	0	0.00	26.70	2	5,118	0.04%
2022/11/02	1	26.70	2	26.68	26.75	-1	5,167	-0.02%
2022/10/28	0.1	25.80	0	0.00	25.70	0.1	5,298	0.00%
2022/10/27	0	0.00	1	26.00	26.30	-1	5,324	-0.02%
2022/10/26	1	25.70	0	0.00	25.65	1	5,352	0.02%
2022/10/25	0	0.00	1	26.35	26.05	-1	5,343	-0.02%
2022/10/24	1	26.75	0	0.00	26.70	1	5,366	0.02%
2022/10/21	1	26.60	0	0.00	26.60	1	5,405	0.02%
2022/10/20	0	0.00	1	26.90	27.65	-1	5,439	-0.02%
2022/10/19	1	27.30	0	0.00	27.20	1	5,450	0.02%
2022/10/18	4	27.59	1	27.70	27.45	3	5,496	0.05%
2022/10/17	0	0.00	3	26.52	27.15	-3	5,502	-0.05%
2022/10/14	4	27.59	0	0.00	27.65	4	5,498	0.07%
2022/10/13	0	0.00	3	27.00	26.50	-3	5,516	-0.05%
2022/10/05	2	28.35	30	28.00	28.10	-28	5,670	-0.49%
2022/10/04	2	27.38	2	27.70	27.95	0	5,623	0.00%
2022/09/30	0.1	26.25	0	0.00	26.70	0.1	5,819	0.00%
2022/09/29	0	0.00	3	26.70	26.75	-3	5,829	-0.05%
2022/09/28	1	26.10	0	0.00	26.05	1	5,836	0.02%
2022/09/27	7	26.99	1	27.05	27.60	6	5,759	0.10%
2022/09/26	8	28.29	11	28.15	27.50	-3	5,709	-0.05%
2022/09/23	77	30.35	79	29.23	29.30	-2	5,662	-0.04%
2022/09/22	34	32.41	13	32.00	30.40	21	5,462	0.38%
2022/09/21	0	0.00	5	30.81	31.05	-5	4,633	-0.11%
2022/09/19	2	30.15	22	30.11	30.10	-20	4,559	-0.44%
2022/09/14	1	30.65	1	30.80	30.95	0	4,716	0.00%
2022/09/13	2	31.40	0	0.00	31.10	2	4,764	0.04%
2022/09/12	31	31.85	3.5	31.94	31.95	27.5	4,767	0.58%
2022/09/08	0	0.00	6	31.65	31.90	-6	4,791	-0.13%
2022/09/07	0	0.00	6	31.27	31.65	-6	4,920	-0.12%
2022/09/06	2	31.45	1	31.95	31.55	1	5,563	0.02%
2022/09/05	14	32.34	11	32.74	32.25	3	5,576	0.05%
2022/09/02	9	32.08	16	32.13	31.95	-7	5,255	-0.13%
2022/09/01	1	31.90	1	31.90	31.85	0	5,214	0.00%
2022/08/31	0	0.00	1	31.75	31.70	-1	5,184	-0.02%
2022/08/30	1	31.60	0	0.00	31.45	1	5,187	0.02%
2022/08/29	0	0.00	3	31.15	31.30	-3	5,267	-0.06%
2022/08/26	3	31.85	6	31.92	31.70	-3	5,373	-0.06%
2022/08/25	0.5	31.55	0	0.00	31.55	0.5	5,370	0.01%
2022/08/24	5	31.25	1	31.10	31.10	4	5,343	0.07%
2022/08/23	0	0.00	1	31.50	31.50	-1	5,328	-0.02%
2022/08/22	3	31.00	0	0.00	31.10	3	5,227	0.06%
2022/08/19	8	30.62	8	30.68	31.10	0	5,150	0.00%
2022/08/18	7	30.24	7	30.23	30.25	0	4,994	0.00%
2022/08/17	6	29.43	0	0.00	29.60	6	4,855	0.12%
2022/08/16	28	29.29	5	29.35	29.35	23	4,857	0.47%
2022/08/11	1	29.20	0	0.00	29.10	1	4,919	0.02%
2022/08/10	1	29.55	0	0.00	29.50	1	4,931	0.02%
2022/08/08	1	29.00	1	28.95	28.90	0	4,904	0.00%
2022/08/05	3	29.22	0	0.00	29.15	3	4,875	0.06%
2022/08/04	2	29.30	3	29.50	29.50	-1	4,845	-0.02%
2022/07/28	10	30.35	12	30.35	30.35	-2	4,922	-0.04%
2022/07/27	1	30.20	4	30.34	30.70	-3	4,935	-0.06%
2022/07/22	0	0.00	2	30.10	30.00	-2	4,991	-0.04%
2022/07/21	0	0.00	3	30.20	30.30	-3	5,032	-0.06%
2022/07/20	1	30.40	15	30.49	30.30	-14	5,057	-0.28%
2022/07/19	1	30.30	4	30.49	30.40	-3	5,114	-0.06%
2022/07/18	1	30.60	0	0.00	30.05	1	5,147	0.02%
2022/07/14	2	30.15	1	30.05	30.15	1	5,444	0.02%
2022/07/12	10	28.99	11	28.86	29.00	-1	5,397	-0.02%
2022/07/11	3	29.35	3	29.30	29.35	0	5,413	0.00%
2022/07/08	6	29.07	9	29.15	29.30	-3	5,411	-0.06%
2022/07/07	1	27.50	0	0.00	27.85	1	5,260	0.02%
2022/07/06	1	26.40	1	26.75	26.30	0	5,281	0.00%
2022/07/05	0	0.00	2	26.95	26.85	-2	5,355	-0.04%
2022/07/04	5	26.01	3	26.32	26.10	2	5,427	0.04%
2022/07/01	1	28.10	2	28.50	27.10	-1	5,576	-0.02%
2022/06/30	2	29.38	0.2	29.10	29.00	1.8	5,657	0.03%
2022/06/29	3	29.93	0	0.00	30.00	3	5,752	0.05%
2022/06/28	1	30.65	4	30.56	30.55	-3	5,889	-0.05%
2022/06/24	0	0.00	19	30.67	30.60	-19	6,030	-0.32%
2022/06/23	4	30.75	7	30.61	30.65	-3	6,109	-0.05%
2022/06/22	4	30.63	2	30.80	30.80	2	6,324	0.03%
2022/06/21	20	29.90	64	30.69	30.65	-44	6,295	-0.70%
2022/06/20	71	29.99	31	30.00	29.25	40	6,334	0.63%
2022/06/17	8	30.31	1	30.40	30.25	7	6,421	0.11%
2022/06/16	0	0.00	6	31.41	30.55	-6	6,429	-0.09%
2022/06/15	22	32.18	30.1	32.52	31.10	-8.1	6,541	-0.12%
2022/06/14	17	30.84	1	31.50	31.50	16	5,909	0.27%
2022/06/13	2	31.00	0	0.00	31.00	2	5,796	0.03%
2022/06/10	0	0.00	3	31.35	31.35	-3	5,799	-0.05%
2022/06/09	1	31.25	1	31.10	31.30	0	5,766	0.00%
2022/06/08	0	0.00	3	31.10	31.10	-3	5,761	-0.05%
2022/06/07	3	31.38	6	31.44	31.20	-3	5,757	-0.05%
2022/06/06	1	30.95	4	31.19	31.05	-3	5,689	-0.05%
2022/06/02	1	30.30	0	0.00	30.20	1	5,660	0.02%
2022/06/01	0	0.00	1	29.55	29.85	-1	5,665	-0.02%
2022/05/31	3	29.25	0	0.00	29.15	3	5,750	0.05%
2022/05/30	2	28.45	2	28.68	28.90	0	5,781	0.00%
2022/05/25	1	28.90	0	0.00	28.75	1	6,010	0.02%
2022/05/24	0	0.00	1	29.40	28.95	-1	6,142	-0.02%
2022/05/20	2	29.73	2	29.68	29.45	0	6,452	0.00%
2022/05/19	0	0.00	1	28.55	29.15	-1	6,613	-0.02%
2022/05/18	3	29.00	4	29.10	29.00	-1	7,061	-0.01%
2022/05/16	0	0.00	3	29.25	29.30	-3	7,409	-0.04%
2022/05/13	1	29.35	1	29.25	29.35	0	7,442	0.00%
2022/05/12	1	28.40	17	28.15	28.15	-16	7,495	-0.21%
2022/05/10	0	0.00	1	27.75	28.85	-1	7,890	-0.01%
2022/05/09	1	28.85	2	28.80	28.20	-1	8,037	-0.01%
2022/05/06	0	0.00	1	29.50	29.45	-1	8,404	-0.01%
2022/05/05	0	0.00	2	30.30	29.80	-2	8,969	-0.02%
2022/05/03	6	29.93	0	0.00	29.80	6	9,301	0.06%
2022/04/29	1	30.80	1	30.80	30.55	0	9,289	0.00%
2022/04/28	1	30.35	3	30.70	30.65	-2	9,246	-0.02%
2022/04/27	2	29.88	1	29.75	30.20	1	9,288	0.01%
2022/04/26	5	30.24	0	0.00	30.10	5	9,351	0.05%
2022/04/25	2	30.05	16	30.30	30.05	-14	9,469	-0.15%
2022/04/22	0	0.00	6	31.50	31.55	-6	9,499	-0.06%
2022/04/21	18	31.77	9	31.89	31.85	9	9,446	0.10%
2022/04/20	7	30.95	0.3	30.80	30.80	6.8	9,101	0.07%
2022/04/19	6	30.53	0	0.00	30.30	6	9,116	0.07%
2022/04/18	6	29.95	0	0.00	30.00	6	9,149	0.07%
2022/04/15	9	30.04	0	30.35	30.00	9	9,124	0.10%
2022/04/14	2	30.45	0	0.00	30.35	2	9,132	0.02%
2022/04/13	1	30.95	0	0.00	30.85	1	9,138	0.01%
2022/04/12	1	31.00	13	31.15	30.95	-12	9,159	-0.13%
2022/04/11	12	31.71	6.2	31.48	31.60	5.9	9,186	0.06%
2022/04/08	2	33.08	1.1	32.81	32.70	0.9	9,265	0.01%
2022/04/07	1.2	32.87	11	32.74	32.40	-9.8	9,523	-0.10%
2022/04/06	4	33.60	22	33.57	33.75	-18	9,491	-0.19%
2022/04/01	1.3	33.07	16	33.33	33.30	-14.7	9,924	-0.15%
2022/03/31	1	33.00	3	33.00	33.00	-2	10,327	-0.02%
2022/03/30	1	32.80	3	32.78	32.60	-2	10,185	-0.02%
2022/03/29	2	32.63	4	32.73	32.60	-2	10,126	-0.02%
2022/03/28	2	32.33	2	32.40	32.45	0	10,036	0.00%
2022/03/25	10	32.40	17	32.53	32.20	-7	9,981	-0.07%
2022/03/24	0	0.00	3	32.13	31.85	-3	9,841	-0.03%
2022/03/23	0	0.00	3.5	32.02	31.90	-3.5	9,949	-0.04%
2022/03/22	1	31.45	0	0.00	32.00	1	10,247	0.01%
2022/03/18	8.5	30.92	5	30.93	30.85	3.5	10,359	0.03%
2022/03/17	0	0.00	5	29.62	29.80	-5	10,138	-0.05%
2022/03/16	5	28.75	0	0.00	28.95	5	10,389	0.05%
2022/03/15	0	0.00	2	29.03	29.05	-2	10,541	-0.02%
2022/03/14	1	29.35	18	29.64	29.55	-17	10,550	-0.16%
2022/03/11	2	29.53	3	29.45	29.45	-1	10,706	-0.01%
2022/03/10	3	29.92	0	0.00	29.90	3	10,718	0.03%
2022/03/08	1	28.70	12.3	29.21	29.05	-11.3	10,664	-0.11%
2022/03/07	1	30.15	1	30.65	30.00	0	10,564	0.00%
2022/03/04	10	32.10	11	31.60	31.50	-1	10,458	-0.01%
2022/03/03	1	32.10	1	32.10	32.05	0	10,361	0.00%
2022/03/01	4	32.15	2	32.18	32.25	2	10,259	0.02%
2022/02/25	0	0.00	7	31.81	31.95	-7	10,188	-0.07%
2022/02/24	2	31.78	16	31.68	31.55	-14	10,140	-0.14%
2022/02/23	5	32.18	10	31.99	32.20	-5	10,039	-0.05%
2022/02/22	10	32.29	7	31.79	31.85	3	10,012	0.03%
2022/02/21	13	32.72	6	32.81	33.00	7	9,946	0.07%
2022/02/18	28	32.51	26	32.67	33.10	2	10,211	0.02%
2022/02/17	5	31.98	9	32.07	31.95	-4	10,036	-0.04%
2022/02/16	0	0.00	0.5	31.45	31.30	-0.5	9,751	-0.01%
2022/02/15	2	30.83	0	0.00	30.95	2	9,720	0.02%
2022/02/14	1	30.95	2.5	31.00	30.95	-1.5	9,705	-0.02%
2022/02/11	2	31.05	1	31.40	31.15	1	9,663	0.01%
2022/02/10	5	31.45	3	31.07	31.15	2	9,600	0.02%
2022/02/09	21	32.70	23	32.62	32.65	-2	9,261	-0.02%
2022/02/08	25.1	32.71	24	32.73	32.60	1.1	9,108	0.01%
2022/02/07	21.2	32.49	13	32.76	32.60	8.2	8,730	0.09%
2022/01/26	2	31.13	11	31.09	31.00	-9	8,149	-0.11%
2022/01/25	28	30.51	12	30.64	30.10	16	7,974	0.20%
2022/01/24	8	29.84	5	29.59	30.45	3	7,858	0.04%
2022/01/21	1	30.45	3	30.43	30.45	-2	7,872	-0.03%
2022/01/20	4	30.71	3	30.52	30.80	1	7,963	0.01%
2022/01/19	1	29.80	3	30.40	30.55	-2	8,241	-0.02%
2022/01/18	5	30.29	2	30.10	29.95	3	8,136	0.04%
2022/01/17	0	0.00	9	29.98	30.20	-9	7,981	-0.11%
2022/01/14	6	28.80	6	28.82	28.80	0	7,850	0.00%
2022/01/13	4	29.85	2	29.60	29.50	2	7,834	0.03%
2022/01/12	6	29.50	0	0.00	29.40	6	7,811	0.08%
2022/01/11	1	30.00	0	0.00	29.95	1	7,749	0.01%
2022/01/10	5	30.64	4	30.85	30.75	1	7,689	0.01%
2022/01/07	4	30.68	1	30.60	30.55	3	7,667	0.04%
2022/01/05	4	31.49	3	31.68	31.40	1	7,529	0.01%
2022/01/04	0	0.00	1.3	32.11	31.65	-1.3	7,477	-0.02%
2022/01/03	2	32.28	3.2	32.72	32.10	-1.2	7,389	-0.02%
2021/12/30	21	32.48	43	32.46	32.30	-22	7,195	-0.31%
2021/12/29	7	31.34	4	31.58	31.85	3	6,836	0.04%
2021/12/28	48.2	31.94	33	31.78	31.20	15.2	6,683	0.23%
2021/12/27	19	31.29	19.5	31.26	31.50	-0.5	6,090	-0.01%
2021/12/24	1	29.80	2	29.85	29.90	-1	5,566	-0.02%
2021/12/23	1.1	29.80	8	30.03	29.75	-7	5,555	-0.13%
2021/12/22	4	29.80	2.4	29.65	29.65	1.7	5,532	0.03%
2021/12/21	2	29.68	1.1	29.52	29.75	0.9	5,510	0.02%
2021/12/20	2.1	30.44	1	30.20	30.10	1.1	5,459	0.02%
2021/12/17	17	30.07	5.1	30.22	29.95	11.9	5,372	0.22%
2021/12/16	14	30.33	9.5	30.37	30.60	4.5	5,231	0.09%
2021/12/15	3.1	29.74	15	29.84	30.30	-11.9	4,845	-0.25%
2021/12/14	0	0.00	1	28.95	28.50	-1	4,519	-0.02%
2021/12/13	1	28.85	3	28.82	28.70	-2	4,463	-0.04%
2021/12/10	60	29.45	52	29.28	29.20	8	4,412	0.18%
2021/12/09	7	28.84	13	29.23	29.50	-6	4,100	-0.15%
2021/12/08	2	28.45	3	28.52	28.50	-1	3,915	-0.03%
2021/12/07	16	28.69	16	28.83	28.70	0	3,874	0.00%
2021/12/06	20	27.95	20	28.25	28.20	0	3,713	0.00%
2021/12/03	0	0.00	15	27.50	27.70	-15	3,702	-0.41%
2021/12/01	0.1	27.45	0	0.00	27.60	0.1	3,723	0.00%
2021/11/30	1.2	27.38	2	27.40	27.25	-0.8	3,715	-0.02%
2021/11/25	40.1	27.99	40	27.73	27.75	0.1	3,671	0.00%
2021/11/24	0.1	27.65	0	0.00	27.85	0.1	3,661	0.00%
2021/11/23	4	27.68	2	27.70	27.65	2	3,677	0.05%
2021/11/22	32	28.24	43	28.46	28.25	-11	3,665	-0.30%
2021/11/19	5	28.40	17	28.31	28.20	-12	3,632	-0.33%
2021/11/18	14	29.11	3	29.18	28.85	11	3,548	0.31%
2021/11/17	41	29.56	38	29.73	30.00	3	3,389	0.09%
2021/11/16	5	28.85	9	29.08	29.00	-4	2,923	-0.14%
2021/11/15	0	27.80	0	0.00	28.05	0	2,646	0.00%
2021/11/12	1.1	28.48	28	28.34	28.05	-26.9	2,645	-1.02%
2021/11/11	1	28.25	5	28.19	27.95	-4	2,625	-0.15%
2021/11/10	0	0.00	7	28.15	27.90	-7	2,619	-0.27%
2021/11/09	0	0.00	41	27.70	27.75	-41	2,609	-1.57%
2021/11/08	0	0.00	4	28.05	27.80	-4	2,615	-0.15%
2021/11/05	10	27.90	11	27.89	27.90	-1	2,633	-0.04%
2021/11/04	14.3	27.87	2	28.15	27.85	12.3	2,645	0.47%
2021/11/03	2.2	27.45	24	27.50	27.50	-21.8	2,682	-0.81%
2021/11/02	2	28.03	0	0.00	27.25	2	2,696	0.07%
2021/11/01	2.1	27.88	0	0.00	27.90	2.1	2,702	0.08%
2021/10/29	1	27.50	1	27.70	27.40	0	2,719	0.00%
2021/10/28	16	28.02	5	27.95	28.10	11	2,735	0.40%
2021/10/27	52	27.96	21	27.97	28.65	31	2,639	1.17%
2021/10/26	0	0.00	1	26.20	26.15	-1	2,335	-0.04%
2021/10/25	0	0.00	10	25.90	26.05	-10	2,350	-0.43%
2021/10/22	1	25.45	0	0.00	25.60	1	2,410	0.04%
2021/10/21	0	0.00	2	25.50	25.95	-2	2,475	-0.08%
2021/10/20	0	0.00	1	25.30	25.35	-1	2,533	-0.04%
2021/10/19	0.8	25.50	0	0.00	25.45	0.8	2,858	0.03%
2021/10/18	0	0.00	27	25.48	25.40	-27	2,930	-0.92%
2021/10/15	0	0.00	1	25.45	25.45	-1	2,990	-0.03%
2021/10/13	0	0.00	3	26.08	25.80	-3	3,067	-0.10%
2021/10/12	1	25.75	4	25.76	25.70	-3	3,137	-0.10%
2021/10/07	4	26.04	0	0.00	26.15	4	3,304	0.12%
2021/10/06	1	25.70	0	0.00	25.45	1	3,409	0.03%
2021/10/05	4.1	25.80	0	0.00	25.75	4.1	3,701	0.11%
2021/10/04	5	26.00	0	0.00	25.35	5	3,833	0.13%
2021/10/01	1	25.95	7	26.26	26.00	-6	3,847	-0.16%
2021/09/30	6	26.83	0	0.00	26.85	6	3,853	0.16%
2021/09/27	0.2	26.45	0	0.00	26.20	0.2	3,969	0.01%
2021/09/24	2	26.35	0	0.00	26.20	2	4,278	0.05%
2021/09/23	7	25.83	3	25.85	26.35	4	4,324	0.09%
2021/09/22	7	25.67	0	0.00	25.50	7	4,368	0.16%
2021/09/15	3	25.40	0	0.00	25.35	3	4,742	0.06%
2021/09/14	2	25.58	0	0.00	25.65	2	4,769	0.04%
2021/09/09	10	25.15	0	0.00	25.25	10	4,840	0.21%
2021/09/08	0.1	25.25	0	0.00	24.65	0.1	4,840	0.00%
2021/09/07	0	0.00	4	25.45	25.25	-4	4,839	-0.08%
2021/09/06	1.1	26.09	0	0.00	25.85	1.1	4,817	0.02%
2021/09/03	1	26.40	7	26.26	26.35	-6	4,824	-0.12%
2021/09/02	1	26.50	0	0.00	26.10	1	4,894	0.02%
2021/09/01	1	26.60	0	0.00	26.65	1	4,887	0.02%
2021/08/31	0	0.00	5	26.45	26.45	-5	4,878	-0.10%
2021/08/26	6.2	26.01	0	0.00	26.15	6.2	4,865	0.13%
2021/08/25	0	0.00	2	26.25	26.30	-2	4,845	-0.04%
2021/08/23	1	26.30	0	0.00	26.30	1	4,839	0.02%
2021/08/20	1	25.85	0	0.00	25.75	1	4,853	0.02%
2021/08/19	0	0.00	11	26.00	26.10	-11	4,840	-0.23%
2021/08/18	10	26.45	0	0.00	26.70	10	4,837	0.21%
2021/08/17	6.1	26.27	0	0.00	25.85	6.1	4,862	0.12%
2021/08/16	0.1	26.20	1	26.10	26.15	-1	4,841	-0.02%
2021/08/13	4	26.94	4	26.84	26.80	0	4,820	0.00%
2021/08/11	3	27.58	0	0.00	27.75	3	4,834	0.06%
2021/08/10	1.1	27.61	0	0.00	27.65	1.1	4,856	0.02%
2021/08/09	4.1	28.79	0	0.00	28.40	4.1	4,896	0.08%
2021/08/06	33	30.01	0	0.00	30.15	33	4,847	0.68%
2021/08/05	9.1	29.92	4	29.93	29.85	5.1	4,892	0.10%
2021/08/04	5.1	31.25	0	0.00	30.55	5.1	4,982	0.10%
2021/08/03	2.1	32.76	0	0.00	32.85	2.1	4,997	0.04%
2021/08/02	1	33.00	0	0.00	32.75	1	4,961	0.02%
2021/07/30	6	33.35	1	33.10	32.80	5	4,976	0.10%
2021/07/28	7	33.43	0	0.00	33.60	7	4,943	0.14%
2021/07/27	9	34.32	1	34.15	34.15	8	4,973	0.16%
2021/07/26	2	34.40	7	34.46	34.45	-5	5,017	-0.10%
2021/07/23	13	34.62	4	34.79	34.60	9	5,000	0.18%
2021/07/22	15	33.72	2	33.00	33.70	13	4,766	0.27%
2021/07/21	3	32.47	0	0.00	32.30	3	4,734	0.06%
2021/07/20	1	33.35	0	0.00	33.10	1	4,720	0.02%
2021/07/16	1.1	34.11	8	34.21	34.30	-6.9	4,840	-0.14%
2021/07/15	2	34.00	0	0.00	33.95	2	4,860	0.04%
2021/07/14	4	33.93	14	34.01	34.30	-10	4,878	-0.20%
2021/07/13	3	34.05	3.2	34.08	33.40	-0.2	4,912	0.00%
2021/07/12	40.2	34.45	37	34.39	34.35	3.2	5,099	0.06%
2021/07/09	0	0.00	5	33.66	33.75	-5	5,007	-0.10%
2021/07/07	5	32.86	1	33.25	32.95	4	5,359	0.07%
2021/07/06	32	32.94	35	33.15	33.00	-3	5,880	-0.05%
2021/07/02	7	32.56	0	0.00	32.80	7	6,566	0.11%
2021/07/01	52	33.32	81	33.47	33.25	-29	6,693	-0.43%
2021/06/30	2	32.20	3	33.13	33.00	-1	6,463	-0.02%
2021/06/29	12	32.35	11	32.60	32.50	1	6,427	0.02%
2021/06/28	3.2	32.75	10	32.63	33.20	-6.8	6,428	-0.11%
2021/06/25	3	31.75	2	31.95	31.85	1	6,265	0.02%
2021/06/24	0	0.00	2.4	31.25	31.25	-2.4	6,285	-0.04%
2021/06/23	10	30.88	0	0.00	30.90	10	6,476	0.15%
2021/06/22	2	30.50	3	30.55	30.25	-1	6,495	-0.02%
2021/06/21	3	30.45	10	30.21	30.15	-7	6,542	-0.11%
2021/06/17	0	0.00	1	30.45	30.80	-1	6,827	-0.01%
2021/06/15	1	30.85	0	0.00	30.85	1	7,156	0.01%
2021/06/10	6	30.75	19	30.71	30.85	-13	7,261	-0.18%
2021/06/09	0	0.00	1	30.10	30.00	-1	7,241	-0.01%
2021/06/08	7	29.95	2	29.95	29.95	5	7,311	0.07%
2021/06/07	6	29.26	5	29.83	29.85	1	7,561	0.01%
2021/06/04	1	29.90	0	0.00	29.95	1	7,688	0.01%
2021/06/03	2	30.15	0	0.00	30.20	2	7,766	0.03%
2021/06/02	4	30.15	3	30.28	30.25	1	7,978	0.01%
2021/06/01	0	0.00	13.1	30.13	30.25	-13.1	8,044	-0.16%
2021/05/31	1	29.95	26	29.96	30.05	-25	8,111	-0.31%
2021/05/28	2	29.53	4	29.70	29.80	-2	8,167	-0.02%
2021/05/27	10	29.18	0	0.00	29.35	10	8,371	0.12%
2021/05/26	2	29.35	4	29.41	29.30	-2	8,487	-0.02%
2021/05/25	6	29.23	5	29.28	29.00	1	8,526	0.01%
2021/05/24	2.8	28.91	0	0.00	29.00	2.8	8,556	0.03%
2021/05/20	19	28.55	8	28.61	28.40	11	8,887	0.12%
2021/05/19	0	0.00	3	28.45	28.75	-3	8,966	-0.03%
2021/05/18	4	28.05	14	28.25	28.60	-10	8,974	-0.11%
2021/05/17	5	26.62	10	26.44	26.00	-5	8,963	-0.06%
2021/05/14	28	27.79	24	28.68	27.90	4	8,903	0.04%
2021/05/13	22	26.92	7	27.89	27.60	15	8,870	0.17%
2021/05/12	13	28.67	5	28.52	28.15	8	8,810	0.09%
2021/05/11	4	30.61	0	0.00	30.70	4	8,661	0.05%
2021/05/10	8	32.05	0	0.00	32.20	8	8,595	0.09%
2021/05/06	12	31.83	0	0.00	31.55	12	8,552	0.14%
2021/05/04	13	31.58	5	32.42	31.95	8	8,551	0.09%
2021/05/03	12	33.62	16	33.50	33.10	-4	8,504	-0.05%
2021/04/29	1	34.50	0	0.00	34.55	1	8,434	0.01%
2021/04/27	2	34.65	0	0.00	34.70	2	8,426	0.02%
2021/04/26	3	34.95	3	34.80	35.00	0	8,465	0.00%
2021/04/23	0	0.00	7	34.27	34.70	-7	8,461	-0.08%
2021/04/22	6	34.93	5	34.77	34.35	1	8,508	0.01%
2021/04/21	0	0.00	1	35.20	35.15	-1	8,401	-0.01%
2021/04/20	7	35.71	10	35.60	35.50	-3	8,360	-0.04%
2021/04/19	24.1	35.88	4	36.04	35.80	20.1	8,381	0.24%
2021/04/16	67	36.38	45	36.33	36.40	22	8,271	0.27%
2021/04/15	26	35.77	4	35.84	35.50	22	8,043	0.27%
2021/04/14	37	34.87	39	34.79	34.95	-2	7,935	-0.03%
2021/04/13	14	35.91	17	35.21	35.35	-3	8,112	-0.04%
2021/04/12	18	36.49	40	36.57	36.30	-22	8,481	-0.26%
2021/04/09	43	35.22	30	34.77	35.75	13	8,026	0.16%
2021/04/08	65	34.72	31.3	34.92	34.75	33.8	7,714	0.44%
2021/04/07	5	33.30	25.1	33.62	33.50	-20.1	7,415	-0.27%
2021/04/06	19.4	32.65	10	32.70	32.70	9.4	7,471	0.13%
2021/04/01	16	32.28	3	32.50	32.50	13	7,490	0.17%
2021/03/31	22	32.09	1	32.15	32.15	21	7,466	0.28%
2021/03/30	12	32.10	0	0.00	32.15	12	7,427	0.16%
2021/03/29	3	32.55	0	0.00	32.55	3	7,353	0.04%
2021/03/26	16	32.78	0	0.00	32.55	16	7,299	0.22%
2021/03/24	0	0.00	1	32.90	32.90	-1	7,130	-0.01%
2021/03/23	3	32.50	2	32.80	32.50	1	7,143	0.01%
2021/03/22	1	32.70	10	33.27	33.10	-9	7,072	-0.13%
2021/03/19	2	32.80	7	32.84	33.10	-5	6,919	-0.07%
2021/03/18	45	32.13	55	32.23	32.30	-10	6,776	-0.15%
2021/03/17	8	31.65	16	31.80	31.75	-8	6,814	-0.12%
2021/03/16	0	0.00	17	31.56	31.45	-17	6,874	-0.25%
2021/03/15	5	31.56	7	31.79	31.55	-2	6,885	-0.03%
2021/03/11	20	31.93	11	32.25	32.00	9	7,013	0.13%
2021/03/10	14	31.50	4	31.55	31.50	10	6,863	0.15%
2021/03/08	1	31.50	0	0.00	30.95	1	6,870	0.01%
2021/03/05	0	0.00	5	31.25	31.20	-5	6,740	-0.07%
2021/03/04	5	30.90	0	0.00	31.05	5	6,719	0.07%
2021/03/03	0	0.00	3	31.07	30.90	-3	6,724	-0.04%
2021/03/02	16	31.34	36	31.56	30.80	-20	6,706	-0.30%
2021/02/26	5	31.20	33	30.91	31.00	-28	6,577	-0.43%
2021/02/24	0	0.00	3	30.60	30.55	-3	6,625	-0.05%
2021/02/23	19	31.25	10	30.77	31.00	9	6,618	0.14%
2021/02/22	2	30.70	5	30.66	30.75	-3	6,583	-0.05%
2021/02/19	14	29.76	5	29.70	30.05	9	6,855	0.13%
2021/02/18	8	29.04	0	0.00	29.40	8	6,968	0.11%
2021/02/17	10	28.86	0	0.00	28.85	10	7,301	0.14%
2021/02/05	10	28.13	0	0.00	28.05	10	7,608	0.13%
2021/02/04	2	28.20	0	0.00	28.30	2	7,741	0.03%
2021/02/02	1	27.80	0	0.00	27.80	1	8,023	0.01%
2021/02/01	0	0.00	28	27.49	27.75	-28	8,195	-0.34%
2021/01/29	1	28.05	20	28.05	28.15	-19	8,357	-0.23%
2021/01/28	1	27.80	0	0.00	27.75	1	8,507	0.01%
2021/01/27	4	27.88	1	27.80	28.00	3	8,800	0.03%
2021/01/22	0	0.00	0.2	28.01	28.05	-0.2	10,897	0.00%
2021/01/21	3	28.00	3.1	27.86	27.90	-0.1	10,893	0.00%
2021/01/20	11	28.58	0	0.00	28.30	11	10,967	0.10%
2021/01/19	20	29.53	0	0.00	29.30	20	10,903	0.18%
2021/01/18	2	28.75	0	0.00	28.95	2	10,850	0.02%
2021/01/15	1	29.15	5	29.20	29.05	-4	10,821	-0.04%
2021/01/14	1	29.80	1	30.00	30.00	0	10,774	0.00%
2021/01/13	0	0.00	5	29.55	29.60	-5	10,786	-0.05%
2021/01/12	6	29.77	15	29.50	29.50	-9	10,775	-0.08%
2021/01/11	2	30.25	0	0.00	30.15	2	10,733	0.02%
2021/01/08	3	30.15	4	30.16	30.15	-1	10,704	-0.01%
2021/01/07	1	30.35	0	0.00	30.25	1	10,648	0.01%
2021/01/06	16	31.06	9	31.57	30.55	7	10,586	0.07%
2021/01/05	17	32.09	27	31.95	32.50	-10	10,188	-0.10%
2021/01/04	1	30.75	5	30.70	30.70	-4	9,599	-0.04%
2020/12/31	0	0.00	3	30.50	30.45	-3	9,604	-0.03%
2020/12/30	0	0.00	8	30.85	30.55	-8	9,554	-0.08%
2020/12/29	4	30.74	38	30.81	30.85	-34	9,462	-0.36%
2020/12/28	2.2	30.05	0	0.00	30.30	2.2	9,198	0.02%
2020/12/25	2.1	29.50	14	29.55	29.65	-11.9	9,099	-0.13%
2020/12/24	3	29.80	2	29.65	29.35	1	9,071	0.01%
2020/12/23	1	28.85	1	29.35	29.35	0	9,027	0.00%
2020/12/22	1	29.50	1	29.60	28.85	0	9,032	0.00%
2020/12/17	0	0.00	5	29.14	29.40	-5	9,124	-0.05%
2020/12/16	5	29.05	0	0.00	28.95	5	9,109	0.05%
2020/12/15	1	29.00	0	0.00	28.70	1	9,413	0.01%
2020/12/14	2	29.23	2	29.50	29.40	0	9,393	0.00%
2020/12/11	13	29.28	2	29.95	29.25	11	9,501	0.12%
2020/12/10	3	30.42	0	0.00	30.10	3	9,310	0.03%
2020/12/09	2	30.55	5	30.38	30.55	-3	9,190	-0.03%
2020/12/08	1	30.50	1	30.80	30.50	0	9,173	0.00%
2020/12/07	7	30.66	2	30.60	30.60	5	9,050	0.06%
2020/12/04	14	30.48	6	30.55	30.50	8	9,006	0.09%
2020/12/03	2	30.33	51	30.45	30.35	-49	8,973	-0.55%
2020/12/02	31	30.10	3	30.38	30.10	28	8,881	0.32%
2020/12/01	2	30.10	1	30.30	30.40	1	8,891	0.01%
2020/11/30	2	30.35	1	30.45	30.20	1	8,914	0.01%
2020/11/27	0	0.00	3	30.20	30.15	-3	8,957	-0.03%
2020/11/25	3	29.70	2	29.95	29.90	1	9,000	0.01%
2020/11/24	13	30.08	0	0.00	29.80	13	8,959	0.15%
2020/11/23	1	30.20	9	30.03	30.20	-8	8,953	-0.09%
2020/11/20	8	30.13	0	0.00	30.10	8	8,909	0.09%
2020/11/19	7	30.01	5	30.24	29.95	2	8,962	0.02%
2020/11/18	13	30.73	1	30.75	30.50	12	9,001	0.13%
2020/11/17	1	30.25	3	30.77	30.65	-2	9,020	-0.02%
2020/11/16	6	30.65	2	30.68	30.85	4	9,131	0.04%
2020/11/13	50	30.35	33	30.07	30.25	17	8,925	0.19%
2020/11/12	11	29.65	9	29.57	28.95	2	8,660	0.02%
2020/11/11	5	29.63	6	29.68	29.65	-1	8,567	-0.01%
2020/11/10	4	29.10	7	29.28	29.05	-3	8,443	-0.04%
2020/11/09	7	29.27	2	29.50	29.30	5	8,492	0.06%
2020/11/06	1	29.15	32	29.01	29.00	-31	8,475	-0.37%
2020/11/05	45	28.53	7	28.69	28.50	38	8,567	0.44%
2020/11/04	11	28.75	10	28.74	28.85	1	8,474	0.01%
2020/11/03	73	30.45	54	29.60	29.20	19	8,350	0.23%
2020/11/02	9	30.23	62	30.34	30.50	-53	7,719	-0.69%
2020/10/30	6	28.07	4	28.18	27.75	2	6,659	0.03%
2020/10/29	5	27.18	3	27.15	27.60	2	6,636	0.03%
2020/10/28	3	27.92	5	27.81	27.55	-2	6,670	-0.03%
2020/10/27	0	0.00	26	27.78	27.80	-26	6,553	-0.40%
2020/10/26	1	27.70	0	0.00	27.50	1	6,536	0.02%
2020/10/23	1	27.65	1	27.70	27.60	0	6,535	0.00%
2020/10/22	4	27.84	5	27.58	27.55	-1	6,573	-0.02%
2020/10/21	29	27.90	32	27.86	27.85	-3	6,609	-0.05%
2020/10/20	2	27.40	13	27.44	27.50	-11	6,581	-0.17%
2020/10/19	2	27.30	8	27.31	27.30	-6	6,562	-0.09%
2020/10/16	0	0.00	15	26.76	26.75	-15	6,554	-0.23%
2020/10/15	0	0.00	4	26.93	27.10	-4	6,582	-0.06%
2020/10/14	0	0.00	14	27.13	27.10	-14	6,646	-0.21%
2020/10/13	1	26.85	1	27.10	27.25	0	6,666	0.00%
2020/10/12	0.6	26.80	3	26.93	26.80	-2.4	6,646	-0.04%
2020/10/08	1.2	27.09	4	27.06	27.05	-2.8	6,641	-0.04%
2020/10/06	0.2	26.00	0	0.00	26.00	0.2	6,579	0.00%
2020/09/30	2	25.45	0	0.00	25.70	2	6,682	0.03%
2020/09/28	1	25.75	1	25.45	25.65	0	6,822	0.00%
2020/09/25	6	25.90	3	25.90	25.25	3	6,946	0.04%
2020/09/24	5	26.10	0	0.00	25.60	5	6,962	0.07%
2020/09/23	0	0.00	5	26.65	26.65	-5	6,916	-0.07%
2020/09/22	3	26.90	5	26.85	26.80	-2	6,990	-0.03%
2020/09/18	32	28.43	18.5	28.45	27.55	13.5	7,041	0.19%
2020/09/17	5	28.00	4	27.83	28.10	1	6,712	0.01%
2020/09/16	29	27.87	15	27.86	27.85	14	6,659	0.21%
2020/09/14	3	27.10	1	27.00	27.15	2	6,636	0.03%
2020/09/11	4	26.60	10	26.61	26.55	-6	6,766	-0.09%
2020/09/10	5	27.49	0	0.00	27.25	5	6,718	0.07%
2020/09/09	0	0.00	2	27.55	27.35	-2	6,700	-0.03%
2020/09/08	5	27.10	2	26.65	27.30	3	6,638	0.05%
2020/09/07	3	27.00	4	26.70	26.80	-1	6,593	-0.02%
2020/09/04	9	27.16	10	27.00	27.20	-1	6,566	-0.02%
2020/09/03	2	28.40	2	28.13	27.80	0	6,495	0.00%
2020/09/02	0	0.00	3	28.05	28.20	-3	6,405	-0.05%
2020/09/01	5	27.64	0	0.00	27.90	5	6,316	0.08%
2020/08/31	6	27.80	2	27.75	27.75	4	6,232	0.06%
2020/08/28	6	27.48	2	27.45	27.50	4	6,174	0.06%
2020/08/27	4	27.65	11	27.93	27.30	-7	6,148	-0.11%
2020/08/26	1	27.75	3	27.92	27.70	-2	6,041	-0.03%
2020/08/25	1	27.60	1	27.80	27.60	0	5,980	0.00%
2020/08/24	10	27.70	10	27.72	28.15	0	5,854	0.00%
2020/08/21	13	27.53	31	28.26	27.85	-18	5,652	-0.32%
2020/08/20	18	27.11	8	26.98	26.65	10	5,236	0.19%
2020/08/19	11	27.53	29	27.56	27.30	-18	4,917	-0.37%
2020/08/18	2	27.23	5	27.35	27.20	-3	4,736	-0.06%
2020/08/17	5	26.70	3	26.98	26.80	2	4,657	0.04%
2020/08/14	11	26.69	1.2	26.80	26.80	9.8	4,604	0.21%
2020/08/13	16	27.27	4	27.18	27.10	12	4,536	0.26%
2020/08/12	30	27.16	11	27.05	27.65	19	4,356	0.44%
2020/08/11	6	26.95	26	27.10	26.75	-20	4,191	-0.48%
2020/08/10	8	26.25	7	26.45	26.45	1	3,949	0.03%
2020/08/07	4	26.25	10	26.45	26.50	-6	3,920	-0.15%
2020/08/06	28	26.08	15	26.16	25.90	13	3,811	0.34%
2020/08/05	16	25.05	1	24.90	25.10	15	3,491	0.43%
2020/08/04	28	25.34	0	0.00	25.15	28	3,478	0.81%
2020/08/03	4	24.69	11	24.99	24.90	-7	3,466	-0.20%
2020/07/31	1	24.00	0	0.00	24.10	1	3,435	0.03%
2020/07/30	3	23.80	0	0.00	24.00	3	3,441	0.09%
2020/07/29	1	23.70	0	0.00	23.70	1	3,488	0.03%
2020/07/28	2	23.50	0	0.00	23.10	2	3,514	0.06%
2020/07/27	7	23.88	0	0.00	23.85	7	3,490	0.20%
2020/07/24	17	24.50	0	0.00	24.50	17	3,453	0.49%
2020/07/23	2	24.70	0	0.00	24.70	2	3,447	0.06%
2020/07/22	6	25.07	2	25.35	24.85	4	3,440	0.12%
2020/07/21	12	24.76	1	24.75	25.00	11	3,404	0.32%
2020/07/20	13	24.53	32	24.57	24.65	-19	3,384	-0.56%
2020/07/17	20	23.45	1	24.25	23.40	19	3,312	0.57%
2020/07/16	1	24.25	5	24.20	24.35	-4	3,282	-0.12%
2020/07/15	1	24.70	5	24.50	24.10	-4	3,271	-0.12%
2020/07/14	0	0.00	0.9	24.50	24.60	-0.9	3,280	-0.03%
2020/07/13	0	0.00	2	25.25	25.00	-2	3,281	-0.06%
2020/07/10	4	24.68	0	0.00	24.60	4	3,289	0.12%
2020/07/09	20	25.16	9	25.18	24.90	11	3,389	0.32%
2020/07/08	1	24.80	3	25.15	24.80	-2	3,345	-0.06%
2020/07/07	16	24.58	15	24.31	24.40	1	3,289	0.03%
2020/07/06	24	24.99	75	25.04	25.15	-51	3,215	-1.59%
2020/07/03	0	0.00	12	24.11	24.25	-12	3,102	-0.39%
2020/07/02	0	0.00	2	24.10	24.20	-2	3,054	-0.07%
2020/07/01	4	24.26	4	24.20	24.30	0	3,012	0.00%
2020/06/30	11	23.52	4	23.88	24.10	7	2,913	0.24%
2020/06/24	3	22.33	0	0.00	22.40	3	2,784	0.11%
2020/06/19	3	22.50	0	0.00	22.55	3	2,808	0.11%
2020/06/18	12	22.53	1	22.70	22.20	11	2,710	0.41%
2020/06/17	0	0.00	2	21.60	21.75	-2	2,571	-0.08%
2020/06/12	1	20.50	0	0.00	20.85	1	2,679	0.04%
2020/06/11	1	21.65	5	22.00	21.25	-4	2,720	-0.15%
2020/06/10	2	21.58	0	0.00	21.70	2	2,713	0.07%
2020/06/09	1	21.75	0	0.00	21.75	1	2,779	0.04%
2020/06/08	3	22.35	0	0.00	22.30	3	2,861	0.10%
2020/06/05	0	0.00	3	22.40	22.50	-3	2,868	-0.10%
2020/06/04	5	21.96	0	0.00	22.00	5	2,865	0.17%
2020/06/03	8	21.63	2	21.60	22.00	6	2,871	0.21%
2020/06/02	1	21.90	0	0.00	21.60	1	2,840	0.04%
2020/05/27	2	21.30	2	21.40	21.50	0	2,837	0.00%
2020/05/25	0	0.00	20	21.25	21.30	-20	2,851	-0.70%
2020/05/22	6	21.62	0	0.00	21.20	6	2,867	0.21%
2020/05/15	0	0.00	5	21.07	21.10	-5	2,984	-0.17%
2020/05/14	22	22.10	10	21.70	21.65	12	2,942	0.41%
2020/05/13	0	0.00	5	22.07	22.35	-5	2,868	-0.17%
2020/05/12	0	0.00	1	21.70	21.30	-1	2,845	-0.04%
2020/05/08	6	21.60	2	22.05	21.80	4	2,809	0.14%
2020/05/07	0	0.00	1	21.20	21.15	-1	2,720	-0.04%
2020/05/06	4	20.69	1	20.80	20.70	3	2,704	0.11%
2020/05/05	4	20.93	0	0.00	20.85	4	2,714	0.15%
2020/05/04	12	21.15	4	21.05	21.05	8	2,673	0.30%
2020/04/28	1	20.55	0	0.00	20.65	1	2,633	0.04%
2020/04/24	4	20.25	0	0.00	20.30	4	2,674	0.15%
2020/04/23	0	0.00	1	20.10	20.10	-1	2,682	-0.04%
2020/04/22	5	19.61	0	0.00	19.70	5	2,710	0.18%
2020/04/20	0	0.00	1	20.20	20.20	-1	2,737	-0.04%
2020/04/17	15	20.20	10	20.09	20.05	5	2,785	0.18%
2020/04/16	0	0.00	10	19.69	20.00	-10	2,780	-0.36%
2020/04/15	0	0.00	1	20.20	20.05	-1	2,762	-0.04%
2020/04/14	10	20.89	6	20.31	20.50	4	2,747	0.15%
2020/04/13	10	20.45	0	0.00	20.45	10	2,634	0.38%
2020/04/10	0	0.00	4	19.80	19.75	-4	2,617	-0.15%
2020/04/09	0	0.00	9	19.82	19.55	-9	2,635	-0.34%
2020/04/08	5	19.60	0	0.00	19.85	5	2,645	0.19%
2020/04/07	5	19.40	0	0.00	19.45	5	2,639	0.19%
2020/04/06	0	0.00	3	19.50	19.50	-3	2,639	-0.11%
2020/04/01	4	19.35	0	0.00	19.30	4	2,655	0.15%
2020/03/30	1	18.05	11	17.55	19.00	-10	2,699	-0.37%
2020/03/27	0	0.00	2	18.30	18.00	-2	2,696	-0.07%
2020/03/26	0.5	18.25	4	17.90	18.25	-3.5	2,705	-0.13%
2020/03/24	10	17.45	0	0.00	17.45	10	2,694	0.37%
2020/03/19	0	0.00	20	14.75	14.80	-20	2,906	-0.69%
2020/03/18	0	0.00	8	17.03	16.35	-8	2,846	-0.28%
2020/03/17	1	17.00	0	0.00	16.90	1	2,865	0.03%
2020/03/16	3	19.95	0	0.00	18.75	3	2,816	0.11%
2020/03/13	6	19.58	61	19.56	19.95	-55	2,805	-1.96%
2020/03/12	6	21.73	20	21.30	21.70	-14	2,722	-0.51%
2020/03/11	0	0.00	40	22.37	22.90	-40	2,621	-1.53%
2020/03/10	1	22.15	1	22.20	22.85	0	2,596	0.00%
2020/03/09	1	22.90	0	0.00	22.60	1	2,576	0.04%
2020/03/06	1	23.60	0	0.00	23.35	1	2,563	0.04%
2020/03/03	0	0.00	1	23.50	23.45	-1	2,586	-0.04%
2020/03/02	1	22.30	1	23.20	23.20	0	2,598	0.00%
2020/02/26	0	0.00	0.1	23.60	23.60	-0.1	2,581	0.00%
2020/02/25	0	0.00	7	23.24	23.60	-7	2,599	-0.27%
2020/02/20	8	24.18	0	0.00	23.85	8	2,620	0.31%
2020/02/19	2	23.60	0	0.00	23.80	2	2,596	0.08%
2020/02/17	0	0.00	2	22.85	23.00	-2	2,572	-0.08%
2020/02/12	1	22.60	0	0.00	22.60	1	2,548	0.04%
2020/02/11	1	22.55	0	0.00	22.40	1	2,543	0.04%
2020/02/10	12	22.14	5	22.08	22.35	7	2,539	0.28%
2020/02/07	7	22.84	0	0.00	22.60	7	2,545	0.28%
2020/02/05	2	22.60	0	0.00	22.50	2	2,601	0.08%
2020/02/03	0	0.00	1	22.50	22.40	-1	2,640	-0.04%
2020/01/31	0	0.00	1	23.60	23.75	-1	2,605	-0.04%
2020/01/30	4	23.66	0	0.00	23.55	4	2,653	0.15%
2020/01/20	0	0.00	1	25.75	25.65	-1	2,655	-0.04%
2020/01/16	0	0.00	1	25.70	25.80	-1	2,635	-0.04%
2020/01/14	0	0.00	1	25.20	25.35	-1	2,601	-0.04%
2020/01/13	1	24.90	0	0.00	25.20	1	2,573	0.04%
2020/01/10	0	0.00	2	24.25	24.65	-2	2,532	-0.08%
2020/01/09	1	24.35	0	0.00	24.25	1	2,510	0.04%
2020/01/08	4	24.28	0	0.00	24.05	4	2,545	0.16%
2020/01/07	5	24.56	0	0.00	24.60	5	2,553	0.20%
2020/01/03	2	25.25	0	0.00	25.25	2	2,679	0.07%
2019/12/31	7	25.82	0	0.00	25.80	7	2,651	0.26%
2019/12/30	3	25.77	0	0.00	25.80	3	2,649	0.11%
2019/12/27	0	0.00	3	26.08	26.00	-3	2,645	-0.11%
2019/12/26	1	26.00	1	26.10	26.10	0	2,653	0.00%
2019/12/24	1	25.85	0	0.00	25.85	1	2,640	0.04%
2019/12/23	1	25.65	0	0.00	25.50	1	2,682	0.04%
2019/12/20	1	25.75	0	0.00	26.00	1	2,689	0.04%
2019/12/19	2	25.88	0	0.00	25.75	2	2,690	0.07%
2019/12/18	5	25.97	0	0.00	25.90	5	2,716	0.18%
2019/12/17	1	26.00	4	26.05	26.00	-3	2,712	-0.11%
2019/12/16	1	25.30	0	0.00	25.20	1	2,542	0.04%
2019/12/09	5	25.19	0	0.00	25.10	5	2,594	0.19%
2019/12/04	1	25.30	0	0.00	25.35	1	2,718	0.04%
2019/12/02	0	0.00	5	24.95	25.30	-5	2,755	-0.18%
2019/11/29	0	0.00	1	25.45	25.10	-1	2,781	-0.04%
2019/11/28	0	0.00	1	25.35	25.35	-1	2,818	-0.04%
2019/11/26	1	25.55	1	25.45	25.30	0	2,890	0.00%
2019/11/25	0	0.00	1	25.25	25.35	-1	2,975	-0.03%
2019/11/22	1	25.25	0	0.00	25.10	1	3,021	0.03%
2019/11/20	1	25.00	13	24.96	25.15	-12	3,114	-0.39%
2019/11/19	10	24.93	0	0.00	24.95	10	3,187	0.31%
2019/11/18	0	0.00	2	24.98	25.10	-2	3,234	-0.06%
2019/11/14	1	24.25	0	0.00	24.20	1	3,353	0.03%
2019/11/12	2	24.00	0	0.00	24.00	2	3,529	0.06%
2019/11/11	2	24.00	0	0.00	23.75	2	3,777	0.05%
2019/11/08	8	24.35	5	24.10	24.40	3	3,857	0.08%
2019/11/07	1	24.30	6	24.25	24.10	-5	4,042	-0.12%
2019/11/06	2	24.65	0	0.00	24.40	2	4,191	0.05%
2019/11/05	1	24.65	1	24.55	24.65	0	4,378	0.00%
2019/11/04	5	24.70	5	24.65	24.85	0	4,522	0.00%
2019/11/01	4	23.83	2	23.95	23.85	2	4,556	0.04%
2019/10/31	1	24.00	20	23.90	23.80	-19	4,603	-0.41%
2019/10/29	7	24.38	3	24.40	24.15	4	4,688	0.09%
2019/10/28	1	24.65	2	24.90	24.70	-1	4,713	-0.02%
2019/10/18	3	25.30	0	0.00	25.30	3	5,302	0.06%
2019/10/17	0	0.00	2	25.23	25.35	-2	5,324	-0.04%
2019/10/16	10	25.31	4	25.18	25.15	6	5,375	0.11%
2019/10/14	25	24.63	0	0.00	24.95	25	5,453	0.46%
2019/10/07	0	0.00	1	26.00	26.00	-1	5,466	-0.02%
2019/10/04	0	0.00	1	26.50	26.15	-1	5,900	-0.02%
2019/10/03	1	26.45	5	26.50	26.40	-4	5,908	-0.07%
2019/10/02	4	25.71	12	26.50	26.60	-8	5,923	-0.14%
2019/10/01	2	26.35	0	0.00	25.90	2	5,902	0.03%
2019/09/27	10	26.43	1	26.35	26.25	9	5,875	0.15%
2019/09/26	6	27.05	0	0.00	26.75	6	5,850	0.10%
2019/09/23	10	26.71	0	0.00	26.80	10	5,827	0.17%
2019/09/20	15	26.36	0	0.00	26.55	15	5,942	0.25%
2019/09/18	1	26.60	0	0.00	26.65	1	5,998	0.02%
2019/09/17	8	26.72	1	26.80	26.70	7	6,068	0.12%
2019/09/16	5	26.90	0	0.00	26.55	5	6,108	0.08%
2019/09/12	4	27.24	1	27.05	27.05	3	6,061	0.05%
2019/09/11	11	27.02	0	0.00	27.20	11	6,057	0.18%
2019/09/10	7	27.24	0	0.00	27.25	7	6,013	0.12%
2019/09/09	3	27.88	5	27.67	27.70	-2	5,964	-0.03%
2019/09/06	8	28.11	0	0.00	28.15	8	5,927	0.13%
2019/09/05	0	0.00	1	28.65	28.55	-1	5,869	-0.02%
2019/09/04	6	28.48	1	28.50	28.55	5	5,848	0.09%
2019/09/03	4	28.85	0	0.00	28.55	4	5,846	0.07%
2019/09/02	3	28.65	16	28.46	28.65	-13	5,815	-0.22%
2019/08/30	9	28.24	4	28.08	28.00	5	5,760	0.09%
2019/08/29	5	27.40	0	0.00	27.90	5	5,720	0.09%
2019/08/28	18	27.97	32	28.39	27.60	-14	5,675	-0.25%
2019/08/27	5	27.48	0	0.00	27.65	5	5,580	0.09%
2019/08/26	11	27.14	1	27.30	26.85	10	5,536	0.18%
2019/08/23	25	28.21	1	28.10	28.10	24	5,457	0.44%
2019/08/22	11	28.64	1	28.55	28.45	10	5,445	0.18%
2019/08/20	2	28.90	1	28.70	28.30	1	5,293	0.02%
2019/08/19	0	0.00	7	28.94	28.85	-7	5,210	-0.13%
2019/08/16	10	28.55	6	28.65	28.65	4	5,170	0.08%
2019/08/15	27	28.75	5	28.80	28.75	22	5,126	0.43%
2019/08/14	0	0.00	19	28.77	28.95	-19	5,035	-0.38%
2019/08/13	9	28.07	0	0.00	27.75	9	4,835	0.19%
2019/08/12	1	29.20	3	29.13	28.75	-2	4,774	-0.04%
2019/08/08	10	28.29	10	28.47	28.45	0	4,616	0.00%
2019/08/07	12	28.65	4	28.45	28.05	8	4,537	0.18%
2019/08/06	5	27.69	14	27.87	28.30	-9	4,373	-0.21%
2019/08/05	2	27.45	0	0.00	27.40	2	4,279	0.05%
2019/08/02	1	27.30	3	27.28	27.15	-2	4,223	-0.05%
2019/08/01	3	27.38	2	27.25	27.70	1	4,257	0.02%
2019/07/31	4	27.01	0	0.00	27.05	4	4,261	0.09%
2019/07/30	3	26.45	0	0.00	26.45	3	4,274	0.07%
2019/07/26	0	0.00	1	27.55	27.40	-1	4,281	-0.02%
2019/07/25	8	28.04	14	27.55	27.60	-6	4,335	-0.14%
2019/07/24	0	0.00	6	26.90	27.20	-6	4,229	-0.14%
2019/07/19	0	0.00	10	26.25	26.25	-10	4,201	-0.24%
2019/07/18	1	26.30	0	0.00	26.20	1	4,231	0.02%
2019/07/17	20	26.63	11	26.61	26.80	9	4,239	0.21%
2019/07/16	1	26.30	0	0.00	26.15	1	4,296	0.02%
2019/07/15	0	0.00	1	26.30	26.15	-1	4,274	-0.02%
2019/07/12	0	0.00	1	25.85	26.00	-1	4,254	-0.02%
2019/07/10	26	26.76	28	26.81	25.60	-2	4,243	-0.05%
2019/07/09	0	0.00	3	25.68	25.90	-3	3,908	-0.08%
2019/07/08	0	0.00	11	25.66	25.75	-11	3,902	-0.28%
2019/07/04	2	25.40	0	0.00	25.25	2	3,977	0.05%
2019/07/02	0	0.00	4	25.53	25.70	-4	4,028	-0.10%
2019/07/01	10	25.50	3	25.50	25.45	7	4,028	0.17%
2019/06/27	0.6	25.25	23	25.75	25.25	-22.4	4,034	-0.56%
2019/06/26	2	25.65	4	25.71	25.70	-2	3,911	-0.05%
2019/06/25	3	25.58	0	0.00	25.35	3	3,926	0.08%
2019/06/24	0	0.00	13	25.15	25.30	-13	3,877	-0.34%
2019/06/21	0	0.00	10	24.51	24.50	-10	3,881	-0.26%
2019/06/20	0	0.00	1	24.20	24.20	-1	3,937	-0.03%
2019/06/17	1	23.80	0	0.00	23.85	1	4,349	0.02%
2019/06/12	1	23.60	0.3	23.65	23.60	0.7	4,717	0.01%
2019/06/10	1	23.40	0	0.00	23.50	1	4,787	0.02%
2019/06/05	1	23.25	1	23.10	23.10	0	4,819	0.00%
2019/06/04	0	0.00	10	22.80	22.80	-10	4,843	-0.21%
2019/05/30	10	22.80	1	23.00	23.20	9	5,063	0.18%
2019/05/29	2	22.73	0	0.00	22.60	2	5,109	0.04%
2019/05/28	0	0.00	2	23.18	23.15	-2	5,107	-0.04%
2019/05/24	1	23.45	1	23.35	23.25	0	5,207	0.00%
2019/05/23	2	23.30	0	0.00	23.30	2	5,218	0.04%
2019/05/20	0	0.00	20	23.90	24.75	-20	5,249	-0.38%
2019/05/17	1	24.55	1	24.55	24.25	0	5,221	0.00%
2019/05/16	5	24.80	10	24.55	24.30	-5	5,180	-0.10%
2019/05/15	22	24.99	15	25.30	25.05	7	5,164	0.14%
2019/05/14	11	24.12	12	24.45	24.80	-1	5,107	-0.02%
2019/05/13	5	24.30	27	24.66	24.55	-22	5,084	-0.43%
2019/05/10	34	24.16	11	24.01	24.10	23	5,034	0.46%
2019/05/09	12	24.55	24	24.68	24.20	-12	4,995	-0.24%
2019/05/08	40	24.99	10	25.13	25.35	30	4,909	0.61%
2019/05/07	14	25.72	23	25.85	25.70	-9	4,836	-0.19%
2019/05/06	16	25.87	0	0.00	25.10	16	4,785	0.33%
2019/05/03	15	26.27	1	26.10	26.40	14	4,701	0.30%
2019/05/02	10	26.10	12	26.30	26.25	-2	4,671	-0.04%
2019/04/30	5	25.35	5	25.52	26.00	0	4,622	0.00%
2019/04/29	5	25.20	0	0.00	25.00	5	4,407	0.11%
2019/04/26	5	25.25	0	0.00	25.35	5	4,409	0.11%
2019/04/25	4	25.61	0	0.00	25.15	4	4,519	0.09%
2019/04/24	2	25.28	21	25.20	25.45	-19	4,551	-0.42%
2019/04/23	40	25.00	41	24.88	25.20	-1	4,545	-0.02%
2019/04/22	41	25.08	0	0.00	25.10	41	4,548	0.90%
2019/04/19	0	0.00	5	24.20	24.20	-5	4,467	-0.11%
2019/04/18	0	0.00	30	23.90	23.90	-30	4,501	-0.67%
2019/04/17	1	24.75	0	0.00	24.55	1	4,630	0.02%
2019/04/16	7	24.78	2	24.50	24.50	5	4,820	0.10%
2019/04/15	0	0.00	8	23.91	24.65	-8	4,989	-0.16%
2019/04/12	0	0.00	2	23.55	23.60	-2	4,914	-0.04%
2019/04/11	1	23.70	1	23.70	23.70	0	4,911	0.00%
2019/04/10	7	24.23	1	24.20	24.10	6	4,887	0.12%
2019/04/09	2	23.65	0	0.00	23.85	2	4,821	0.04%
2019/04/08	6	23.83	4	23.83	23.75	2	4,839	0.04%
2019/04/03	0	0.00	1	23.55	23.50	-1	4,805	-0.02%
2019/04/02	2	23.35	5	23.30	23.40	-3	4,795	-0.06%
2019/04/01	2	23.50	1	23.50	23.45	1	4,776	0.02%
2019/03/29	1	23.10	0	0.00	23.00	1	4,726	0.02%
2019/03/28	7	22.97	0	0.00	22.90	7	4,701	0.15%
2019/03/27	6	23.58	0	0.00	23.50	6	4,650	0.13%
2019/03/26	9	23.50	4	23.30	23.40	5	4,622	0.11%
2019/03/25	24	24.06	59	23.78	23.75	-35	4,553	-0.77%
2019/03/22	12	25.02	25	24.87	24.85	-13	4,557	-0.29%
2019/03/21	10	26.64	1	26.85	26.10	9	4,316	0.21%
2019/03/20	2	25.98	3	26.10	26.05	-1	4,214	-0.02%
2019/03/19	2	26.43	6	26.10	26.10	-4	4,218	-0.09%
2019/03/18	0	0.00	2	25.75	26.50	-2	4,208	-0.05%
2019/03/15	0	0.00	1	25.20	25.15	-1	4,001	-0.02%
2019/03/14	0	0.00	21	25.46	25.35	-21	3,996	-0.53%
2019/03/13	0	0.00	5	25.10	25.35	-5	3,949	-0.13%
2019/03/12	2	25.35	0	0.00	25.05	2	3,954	0.05%
2019/03/11	0	0.00	4	24.80	24.80	-4	3,997	-0.10%
2019/03/08	4	24.48	0	0.00	24.75	4	4,017	0.10%
2019/03/07	2	25.43	2	25.40	25.10	0	4,007	0.00%
2019/03/06	1	25.45	1	25.60	25.70	0	3,941	0.00%
2019/03/05	8	25.10	1	24.85	24.85	7	3,870	0.18%
2019/03/04	20	25.10	0	0.00	25.00	20	3,847	0.52%
2019/02/27	0	0.00	11	24.33	24.55	-11	3,807	-0.29%
2019/02/26	1	24.55	0	0.00	24.50	1	3,815	0.03%
2019/02/25	2	24.95	3	25.35	24.95	-1	3,835	-0.03%
2019/02/22	3	24.87	0	0.00	24.90	3	3,808	0.08%
2019/02/21	8	24.89	4	24.81	24.80	4	3,830	0.10%
2019/02/20	0	0.00	3	24.60	24.50	-3	3,817	-0.08%
2019/02/18	1	24.85	0	0.00	24.80	1	3,808	0.03%
2019/02/15	0	0.00	2	24.65	24.80	-2	3,812	-0.05%
2019/02/14	0	0.00	2	25.08	24.80	-2	3,805	-0.05%
2019/02/13	4	25.06	0	0.00	24.95	4	3,803	0.11%
2019/02/12	1	25.10	0	0.00	24.90	1	3,803	0.03%
2019/02/11	6	24.78	0	0.00	24.90	6	3,795	0.16%
2019/01/29	1	24.40	0	0.00	24.45	1	3,774	0.03%
2019/01/25	10	24.70	1	24.70	24.65	9	3,756	0.24%
2019/01/23	6	24.85	0	0.00	24.80	6	3,737	0.16%
2019/01/22	5	24.87	2	24.80	25.05	3	3,719	0.08%
2019/01/17	3	25.25	0	0.00	25.30	3	3,618	0.08%
2019/01/16	4	26.03	10	25.70	26.10	-6	3,458	-0.17%
2019/01/15	9	25.26	0	0.00	25.05	9	3,279	0.27%
2019/01/14	6	25.05	0	0.00	24.85	6	3,222	0.19%
2019/01/11	3	25.25	0	0.00	25.10	3	3,158	0.09%
2019/01/10	3	25.20	2	25.45	25.75	1	3,087	0.03%
2019/01/09	0	0.00	13	25.49	25.50	-13	3,015	-0.43%
2019/01/08	34	25.08	41	25.14	25.45	-7	2,864	-0.24%
2019/01/07	6	23.68	17	24.00	24.50	-11	2,643	-0.42%
2019/01/04	5	22.18	3	22.20	22.70	2	2,411	0.08%
2019/01/03	8	22.89	2	22.55	22.75	6	2,429	0.25%
2019/01/02	1	23.45	0	0.00	23.00	1	2,447	0.04%
2018/12/27	0	0.00	8	23.26	22.90	-8	2,451	-0.33%
2018/12/26	5	22.65	0	0.00	22.25	5	2,410	0.21%
2018/12/25	1	22.80	1	22.85	22.65	0	2,408	0.00%
2018/12/24	1	23.05	0	0.00	23.05	1	2,406	0.04%
2018/12/21	7	22.20	0	0.00	22.50	7	2,488	0.28%
2018/12/20	0	0.00	2	22.70	22.30	-2	2,499	-0.08%
2018/12/19	0	0.00	10	22.75	22.70	-10	2,485	-0.40%
2018/12/17	13	23.95	16	24.04	23.00	-3	2,441	-0.12%
2018/12/14	7	23.06	8	23.02	23.15	-1	2,315	-0.04%
2018/12/13	9	23.08	8	23.15	23.05	1	2,299	0.04%
2018/12/12	2	23.08	3	23.20	23.00	-1	2,257	-0.04%
2018/12/11	14	22.66	17	22.95	22.80	-3	2,201	-0.14%
2018/12/07	5	21.84	0	0.00	22.15	5	2,086	0.24%
2018/12/06	12	21.51	10	22.10	21.30	2	2,067	0.10%
2018/12/05	0	0.00	2	21.95	22.25	-2	2,033	-0.10%
2018/12/04	0	0.00	2	23.03	22.45	-2	2,034	-0.10%
2018/12/03	1	22.10	3	22.07	22.10	-2	1,968	-0.10%
2018/11/30	1	21.40	1	21.70	21.60	0	1,946	0.00%
2018/11/29	0	0.00	2	21.88	21.45	-2	1,929	-0.10%
2018/11/23	5	20.62	2	20.15	20.10	3	1,839	0.16%
2018/11/21	7	20.71	1	20.95	21.00	6	1,804	0.33%
2018/11/20	5	20.60	2	20.65	20.75	3	1,819	0.16%
2018/11/19	1	20.35	0	0.00	20.45	1	1,782	0.06%
2018/11/16	0	0.00	2	19.95	20.05	-2	1,765	-0.11%
2018/11/15	3	20.08	0	0.00	19.90	3	1,753	0.17%
2018/11/14	0	0.00	1	19.60	19.85	-1	1,708	-0.06%
2018/11/09	4	19.83	1	19.70	19.80	3	1,791	0.17%
2018/11/07	3	19.15	0	0.00	19.45	3	1,896	0.16%
2018/11/06	5	19.16	0	0.00	19.05	5	2,062	0.24%
2018/11/05	5	19.10	0	0.00	19.00	5	2,079	0.24%
2018/11/01	0	0.00	1	18.50	18.55	-1	2,130	-0.05%
2018/10/25	3	17.52	100	17.52	17.15	-97	2,460	-3.94%
2018/10/18	0	0.00	1	19.10	18.80	-1	2,543	-0.04%
2018/10/17	1	18.85	0	0.00	18.65	1	2,570	0.04%
2018/10/12	2	18.10	0	0.00	18.10	2	2,776	0.07%
2018/10/11	4	18.05	2	18.05	18.00	2	3,116	0.06%
2018/10/09	1	19.90	0	0.00	20.00	1	3,134	0.03%
2018/10/05	2	21.00	0	0.00	20.65	2	3,690	0.05%
2018/10/04	2	21.80	0	0.00	21.50	2	3,714	0.05%
2018/10/02	0	0.00	3	22.65	22.50	-3	3,818	-0.08%
2018/09/28	1	23.00	0	0.00	23.30	1	3,882	0.03%
2018/09/27	0	0.00	1	22.80	22.90	-1	3,888	-0.03%
2018/09/26	2	22.40	0	0.00	22.50	2	4,218	0.05%
2018/09/25	1	22.15	0	0.00	22.30	1	4,258	0.02%
2018/09/20	0	0.00	3	21.85	21.80	-3	4,396	-0.07%
2018/09/19	2	22.23	0	0.00	22.25	2	4,400	0.05%
2018/09/18	5	22.03	0	0.00	22.05	5	4,408	0.11%
2018/09/17	1	22.10	0	0.00	22.15	1	4,438	0.02%
2018/09/11	0	0.00	1	21.30	21.40	-1	4,709	-0.02%
2018/09/10	1	21.20	0	0.00	20.90	1	4,725	0.02%
2018/09/07	7	21.84	0	0.00	21.60	7	4,720	0.15%
2018/09/06	5	22.35	0	0.00	22.25	5	4,733	0.11%
2018/09/03	5	22.90	1	22.55	22.50	4	4,948	0.08%
2018/08/31	0	0.00	5	22.77	22.85	-5	5,015	-0.10%
2018/08/30	5	22.90	1	23.10	22.90	4	5,186	0.08%
2018/08/29	5	23.00	2	22.90	23.00	3	5,219	0.06%
2018/08/28	8	23.23	4	22.90	22.95	4	5,366	0.07%
2018/08/27	1	22.70	17	22.88	23.00	-16	5,638	-0.28%
2018/08/24	1	22.00	0	0.00	21.80	1	5,787	0.02%
2018/08/23	12	22.03	3	22.10	22.15	9	5,848	0.15%
2018/08/22	15	22.04	0	0.00	21.85	15	5,857	0.26%
2018/08/21	15	21.97	0	0.00	22.10	15	5,885	0.25%
2018/08/20	3	21.60	0	0.00	21.60	3	5,914	0.05%
2018/08/17	6	22.40	1	22.45	22.15	5	5,887	0.08%
2018/08/16	1	22.00	0	0.00	22.00	1	5,863	0.02%
2018/08/15	0	0.00	2	22.90	22.20	-2	5,832	-0.03%
2018/08/14	2	23.38	0	0.00	23.05	2	5,802	0.03%
2018/08/13	4	23.99	20	24.80	23.60	-16	5,750	-0.28%
2018/08/10	1	26.40	8	26.35	26.15	-7	5,663	-0.12%
2018/08/09	0	0.00	1	26.10	26.05	-1	5,778	-0.02%
2018/08/08	1	26.70	0	0.00	26.55	1	5,753	0.02%
2018/08/06	4	27.35	1	27.10	27.15	3	5,724	0.05%
2018/08/03	32	27.58	2	27.48	27.35	30	5,726	0.52%
2018/08/02	0	0.00	30	26.80	26.85	-30	5,497	-0.55%
2018/07/25	1	26.55	0	0.00	26.60	1	5,360	0.02%
2018/07/23	3	26.67	3	26.58	26.55	0	5,329	0.00%
2018/07/20	0	0.00	1	27.10	27.05	-1	5,289	-0.02%
2018/07/19	6	27.60	3	27.45	27.45	3	5,251	0.06%
2018/07/18	101	28.42	14	28.14	27.90	87	5,190	1.68%	大買/
2018/07/17	1	27.50	20	27.75	27.50	-19	4,869	-0.39%
2018/07/16	70	27.99	8	27.93	28.00	62	4,833	1.28%
2018/07/13	43	28.48	119	28.46	28.45	-76	4,685	-1.62%	大賣/
2018/07/12	4	27.53	50	27.82	27.80	-46	4,325	-1.06%
2018/07/09	0	0.00	2	27.55	27.20	-2	4,301	-0.05%
2018/07/05	0	0.00	27	27.13	27.00	-27	4,321	-0.62%
2018/07/04	13	27.90	7	28.26	27.90	6	4,324	0.14%
2018/07/03	1	27.35	4	27.26	27.15	-3	4,011	-0.07%
2018/07/02	3	27.20	7	27.00	26.85	-4	4,016	-0.10%
2018/06/29	4	27.48	2	27.70	27.25	2	3,991	0.05%
2018/06/28	1	26.10	4	26.45	26.25	-3	3,914	-0.08%
2018/06/27	1	26.40	0	0.00	26.10	1	3,951	0.03%
2018/06/26	2	26.40	1	26.20	26.20	1	3,973	0.03%
2018/06/25	0	0.00	2	26.78	26.70	-2	3,974	-0.05%
2018/06/22	0	0.00	1	27.70	27.15	-1	4,015	-0.02%
2018/06/21	4	27.89	1	27.95	27.95	3	3,998	0.08%
2018/06/20	0	0.00	2	27.35	27.45	-2	3,963	-0.05%
2018/06/19	5	27.25	2	27.20	27.20	3	4,013	0.07%
2018/06/14	3	27.60	2	27.58	27.30	1	4,165	0.02%
2018/06/13	0	0.00	1	27.60	27.60	-1	4,174	-0.02%
2018/06/12	12	27.86	12	28.05	27.85	0	4,166	0.00%
2018/06/11	0	0.00	4	27.48	27.40	-4	4,093	-0.10%
2018/06/08	6	28.05	6	27.95	27.70	0	4,127	0.00%
2018/06/07	1	28.10	5	27.92	27.65	-4	4,144	-0.10%
2018/06/06	0	0.00	7	27.26	27.35	-7	4,114	-0.17%
2018/06/05	7	27.97	7	27.52	27.00	0	4,531	0.00%
2018/06/04	31	28.08	15	28.17	28.05	16	4,582	0.35%
2018/06/01	29	27.22	29	27.37	27.35	0	4,392	0.00%
2018/05/31	1	26.45	0	0.00	26.50	1	4,412	0.02%
2018/05/30	0	0.00	1	26.20	25.90	-1	4,538	-0.02%
2018/05/29	3	26.00	1	26.25	26.25	2	4,596	0.04%
2018/05/28	0	0.00	1	26.05	26.05	-1	4,630	-0.02%
2018/05/23	1	25.80	0	0.00	25.60	1	4,885	0.02%
2018/05/22	10	26.00	5	25.75	25.75	5	4,910	0.10%
2018/05/18	4	25.75	3	25.70	25.40	1	5,176	0.02%
2018/05/17	0	0.00	3	25.73	26.10	-3	5,161	-0.06%
2018/05/16	3	24.27	0	0.00	24.50	3	5,055	0.06%
2018/05/14	1	24.30	14	24.00	24.00	-13	5,303	-0.25%
2018/05/11	1	24.15	5	24.16	24.10	-4	5,357	-0.07%
2018/05/10	1	24.00	0	0.00	23.95	1	5,360	0.02%
2018/05/09	0	0.00	1	24.25	24.05	-1	5,416	-0.02%
2018/05/08	0	0.00	3	24.20	24.15	-3	5,480	-0.05%
2018/05/07	2	24.20	0	0.00	24.00	2	5,554	0.04%
2018/05/04	2	23.95	2	24.25	24.10	0	5,637	0.00%
2018/04/30	0	0.00	2	24.05	24.15	-2	6,075	-0.03%
2018/04/26	1	24.20	0	0.00	23.55	1	6,682	0.01%
2018/04/24	1	24.00	0	0.00	23.90	1	7,255	0.01%
2018/04/23	7	24.93	1	24.80	24.80	6	7,302	0.08%
2018/04/18	3	25.68	0	0.00	25.50	3	7,755	0.04%
2018/04/17	10	25.90	0	0.00	25.80	10	7,945	0.13%
2018/04/16	0	0.00	4	27.00	26.60	-4	8,233	-0.05%
2018/04/13	0	0.00	2	26.55	26.75	-2	8,566	-0.02%
2018/04/11	10	26.97	7	26.85	26.70	3	10,411	0.03%
2018/04/10	5	26.40	9	26.22	26.55	-4	11,292	-0.04%
2018/04/09	11	25.51	2	25.45	25.25	9	11,603	0.08%
2018/04/03	5	26.00	2	25.85	25.85	3	11,754	0.03%
2018/04/02	3	26.78	4	26.83	26.65	-1	11,738	-0.01%
2018/03/31	7	26.66	0	0.00	26.65	7	11,828	0.06%
2018/03/30	10	27.08	1	27.30	27.05	9	11,829	0.08%
2018/03/29	8	27.03	6	27.05	27.00	2	11,807	0.02%
2018/03/28	1	27.00	13	27.12	27.00	-12	11,817	-0.10%
2018/03/26	12	26.72	0	0.00	26.80	12	11,834	0.10%
2018/03/23	19	26.60	1	26.65	26.75	18	11,831	0.15%
2018/03/22	7	27.63	1	27.75	27.35	6	11,738	0.05%
2018/03/21	7	27.34	30	27.25	27.85	-23	11,692	-0.20%
2018/03/20	29	27.26	1	27.15	27.15	28	11,863	0.24%
2018/03/19	20	28.13	0	0.00	27.90	20	11,893	0.17%
2018/03/16	10	28.25	1	28.40	28.20	9	11,875	0.08%
2018/03/15	21	28.02	0	0.00	28.05	21	11,917	0.18%
2018/03/14	13	28.03	0	0.00	27.95	13	11,906	0.11%
2018/03/13	24	28.53	10	28.50	28.45	14	11,883	0.12%
2018/03/12	12	28.41	2	28.78	28.35	10	11,841	0.08%
2018/03/09	8	29.99	122	29.84	29.20	-114	11,816	-0.96%	大賣/鉅額交易
2018/03/08	14	28.86	9	28.87	28.75	5	11,452	0.04%
2018/03/07	4	28.55	10	28.40	28.50	-6	11,450	-0.05%
2018/03/06	8	28.76	1	28.50	28.75	7	11,513	0.06%
2018/03/05	9	28.59	9	28.43	28.45	0	11,389	0.00%
2018/03/02	11	27.79	20	28.14	28.15	-9	11,353	-0.08%
2018/03/01	1	28.20	10	27.95	27.95	-9	11,737	-0.08%
2018/02/27	13	27.84	2	28.00	27.80	11	11,967	0.09%
2018/02/26	3	27.25	0	0.00	27.00	3	12,038	0.02%
2018/02/23	0	0.00	8	27.31	27.45	-8	12,002	-0.07%
2018/02/22	11	27.13	0	0.00	27.25	11	11,994	0.09%
2018/02/21	7	26.87	13	26.48	27.50	-6	11,995	-0.05%
2018/02/12	12	25.70	1	25.45	25.45	11	11,913	0.09%
2018/02/09	21	24.94	23	24.00	25.00	-2	11,890	-0.02%
2018/02/08	4	24.98	6	25.14	25.10	-2	11,927	-0.02%
2018/02/07	4	25.80	2	25.55	25.25	2	11,965	0.02%
2018/02/06	30	25.44	10	25.39	25.10	20	12,043	0.17%
2018/02/05	6	26.94	1	27.20	27.40	5	12,214	0.04%
2018/02/02	0	0.00	2	27.95	27.95	-2	12,207	-0.02%
2018/02/01	9	27.93	0	0.00	27.95	9	12,226	0.07%
2018/01/31	14	28.05	0	0.00	28.10	14	12,282	0.11%
2018/01/30	17	28.45	30	28.36	28.05	-13	12,234	-0.11%
2018/01/29	27	28.21	1	28.10	28.40	26	12,159	0.21%
2018/01/26	25	27.85	11	27.86	27.70	14	12,089	0.12%
2018/01/25	29	28.74	7	28.65	28.10	22	11,968	0.18%
2018/01/24	11	28.95	22	28.90	29.30	-11	11,793	-0.09%
2018/01/23	40	29.61	0	0.00	29.05	40	11,701	0.34%
2018/01/22	28	31.18	47	30.98	30.30	-19	11,422	-0.17%
2018/01/19	32	30.62	36	30.84	30.70	-4	11,212	-0.04%
2018/01/18	1	29.50	0	0.00	29.35	1	10,752	0.01%
2018/01/17	7	29.49	2	29.70	29.45	5	10,698	0.05%
2018/01/16	10	29.68	21	29.64	29.50	-11	10,612	-0.10%
2018/01/15	18	29.49	26	29.55	29.35	-8	10,510	-0.08%
2018/01/12	17	30.42	28	30.53	30.05	-11	10,468	-0.11%
2018/01/11	14	29.45	7	29.58	29.55	7	10,156	0.07%
2018/01/10	39	29.38	5	29.46	29.10	34	9,979	0.34%
2018/01/09	90	29.89	154	29.94	30.20	-64	9,679	-0.66%	大賣/
2018/01/08	48	31.24	43	31.26	30.60	5	9,315	0.05%
2018/01/05	132	30.83	102	30.78	31.20	30	8,612	0.35%	大買/大賣/
2018/01/04	36	27.67	48	27.84	28.95	-12	7,454	-0.16%
2018/01/03	8	26.38	3	26.72	26.35	5	6,544	0.08%
2018/01/02	22	25.76	2	26.05	25.95	20	6,204	0.32%