廣宇 (2328)-元大-文心興安券商分點個股進出

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

廣宇

(2328)

可現股當沖

股價
38.70
漲跌
▼0.05
漲幅
-0.13%
成交量
3,288張
產業
上市電子零組件類股
697人加入追蹤

立即追蹤
本地時間:14:30

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

廣宇 (2328)籌碼相關－元大-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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
2024/11/21	2	38.35	1	38.60	38.70	1	3,834	0.03%
2024/11/20	6	39.71	2.1	39.27	38.75	3.9	3,798	0.10%
2024/11/19	0	0.00	5	39.16	39.55	-5	3,652	-0.14%
2024/11/18	0	0.00	1	37.80	37.55	-1	3,572	-0.03%
2024/11/15	3	39.30	18	39.21	38.35	-15	3,526	-0.43%
2024/11/14	4	38.51	2	39.20	38.20	2	3,426	0.06%
2024/11/13	4	38.58	0	0.00	38.45	4	3,369	0.12%
2024/11/12	29	40.50	14	40.12	39.05	15	3,285	0.46%
2024/11/11	9	39.38	9	39.27	39.85	0	2,809	0.00%
2024/11/08	14	39.34	9	39.51	39.20	5	2,699	0.19%
2024/11/07	14.1	39.67	19.1	39.81	39.80	-5	2,513	-0.20%
2024/11/06	4	38.38	5.4	38.67	38.15	-1.4	2,115	-0.07%
2024/11/05	9.4	38.44	12.6	38.67	38.00	-3.2	2,059	-0.16%
2024/11/04	17.6	38.46	10.3	38.38	39.00	7.3	1,949	0.37%
2024/11/01	11.4	37.93	8.4	38.04	38.55	2.9	1,807	0.16%
2024/10/30	13.2	37.14	27	37.40	37.60	-13.8	1,547	-0.89%
2024/10/28	2	36.00	3.3	35.91	36.05	-1.3	1,315	-0.10%
2024/10/24	3	36.33	2	35.95	35.95	1	1,327	0.08%
2024/10/23	1	36.30	0	0.00	36.00	1	1,319	0.08%
2024/10/22	0	0.00	1	36.45	36.30	-1	1,313	-0.08%
2024/10/21	2	35.80	0	0.00	35.75	2	1,339	0.15%
2024/10/18	1	36.00	0	0.00	35.35	1	1,408	0.07%
2024/10/17	1	35.70	0	0.00	35.40	1	1,436	0.07%
2024/10/16	0	0.00	2	34.85	34.60	-2	1,467	-0.14%
2024/10/01	0	0.00	1	35.45	35.45	-1	2,076	-0.05%
2024/09/30	4	35.40	1	35.25	35.25	3	2,134	0.14%
2024/09/25	2	36.05	0	0.00	35.55	2	2,287	0.09%
2024/09/16	1	34.90	3	35.33	35.50	-2	2,723	-0.07%
2024/09/13	0.3	34.45	0	0.00	34.75	0.3	2,844	0.01%
2024/09/09	0	0.00	2.2	33.65	34.20	-2.2	3,304	-0.07%
2024/09/04	0	0.00	2	33.65	34.25	-2	3,527	-0.06%
2024/09/03	2	35.68	0	0.00	35.50	2	3,692	0.05%
2024/09/02	3	35.53	1	35.00	35.60	2	4,302	0.05%
2024/08/30	1	35.05	0	0.00	35.05	1	4,951	0.02%
2024/08/28	0	0.00	1	36.45	36.25	-1	5,620	-0.02%
2024/08/27	0	0.00	3	36.00	36.20	-3	6,154	-0.05%
2024/08/23	0	0.00	0.1	35.65	35.45	-0.1	7,569	0.00%
2024/08/21	7	35.30	0	0.00	35.30	7	7,930	0.09%
2024/08/20	0.1	35.60	0	0.00	35.60	0.1	7,942	0.00%
2024/08/16	3	34.85	0	0.00	34.85	3	8,008	0.04%
2024/08/15	0	0.00	6	34.25	34.25	-6	8,021	-0.07%
2024/08/14	0	0.00	1	33.70	34.20	-1	8,024	-0.01%
2024/08/13	1	33.65	0	0.00	33.65	1	8,022	0.01%
2024/08/09	1	32.70	9	33.03	32.70	-8	8,067	-0.10%
2024/08/07	0.4	32.60	0	0.00	32.85	0.4	8,093	0.01%
2024/08/06	1	30.85	4	30.29	31.10	-3	8,102	-0.04%
2024/08/05	1	31.65	0	0.00	31.65	1	8,134	0.01%
2024/08/01	1	35.95	0	0.00	36.10	1	8,349	0.01%
2024/07/31	3	35.30	2	35.20	35.10	1	8,566	0.01%
2024/07/30	0	0.00	3	34.77	35.10	-3	8,573	-0.03%
2024/07/29	0	0.00	1	34.70	34.60	-1	8,579	-0.01%
2024/07/26	2	35.20	0	0.00	35.20	2	8,598	0.02%
2024/07/22	2	36.00	2	35.85	35.85	0	8,588	0.00%
2024/07/19	1	36.90	0	0.00	36.80	1	8,553	0.01%
2024/07/18	3	38.13	0	0.00	38.30	3	8,507	0.04%
2024/07/17	0	0.00	6	39.31	38.90	-6	8,472	-0.07%
2024/07/16	6	39.21	0	0.00	39.10	6	8,443	0.07%
2024/07/15	3	39.68	2	39.58	39.50	1	8,450	0.01%
2024/07/12	5	39.96	0	0.00	39.75	5	8,437	0.06%
2024/07/11	0	0.00	2	40.15	40.00	-2	8,418	-0.02%
2024/07/10	2	39.95	1.2	40.44	40.45	0.8	8,388	0.01%
2024/07/09	6	40.18	0.4	39.75	39.85	5.6	8,341	0.07%
2024/07/08	7	41.11	8.3	40.81	40.55	-1.3	8,273	-0.02%
2024/07/05	30	40.98	26	40.94	40.55	4	8,169	0.05%
2024/07/04	0	0.00	2	40.03	40.05	-2	8,030	-0.02%
2024/07/03	6	40.00	4.2	39.98	39.55	1.8	8,005	0.02%
2024/07/02	3	39.25	32	39.04	39.15	-29	8,000	-0.36%
2024/07/01	6	39.88	0	0.00	39.60	6	8,007	0.07%
2024/06/28	2	40.38	7	40.41	40.05	-5	8,035	-0.06%
2024/06/27	5	40.22	8	40.33	40.25	-3	8,056	-0.04%
2024/06/26	0	0.00	2.2	40.06	39.65	-2.2	8,285	-0.03%
2024/06/25	2	39.33	11	40.03	40.25	-9	9,247	-0.10%
2024/06/24	3	40.20	5	39.96	39.80	-2	9,324	-0.02%
2024/06/21	12	40.03	2	40.18	40.15	10	9,294	0.11%
2024/06/20	2	40.40	4	40.16	40.30	-2	9,245	-0.02%
2024/06/19	5	40.39	1	39.58	39.30	4	9,169	0.04%
2024/06/18	11	40.20	11	39.76	39.85	0	9,043	0.00%
2024/06/17	4.3	39.81	2	39.83	39.70	2.3	9,018	0.02%
2024/06/14	37	40.13	30.1	40.01	40.00	6.9	9,016	0.08%
2024/06/13	0	0.00	2	38.75	38.80	-2	8,899	-0.02%
2024/06/12	0.1	38.45	0	0.00	38.75	0.1	9,012	0.00%
2024/06/11	3	38.90	5	39.03	38.60	-2	8,972	-0.02%
2024/06/07	6	39.83	2.2	39.92	39.30	3.8	8,929	0.04%
2024/06/06	26	41.10	25.1	40.49	40.85	0.9	8,866	0.01%
2024/06/05	30.1	41.24	34	41.11	41.90	-3.9	8,267	-0.05%
2024/06/04	13.1	40.02	21	40.02	39.50	-7.9	7,684	-0.10%
2024/06/03	33	39.88	18.1	39.95	40.00	14.9	7,305	0.20%
2024/05/31	24	39.80	13.4	39.92	38.90	10.6	6,993	0.15%
2024/05/30	44	38.42	37	38.96	38.95	7	6,448	0.11%
2024/05/29	30.1	40.04	62.1	39.45	40.15	-32	5,974	-0.54%
2024/05/28	4.1	37.30	32.4	37.40	37.25	-28.3	5,036	-0.56%
2024/05/27	10	36.21	9	36.42	36.05	1	4,790	0.02%
2024/05/24	5	35.10	0	0.00	35.15	5	4,680	0.11%
2024/05/23	1	35.70	6	35.00	35.20	-5	4,650	-0.11%
2024/05/22	3	35.63	0	0.00	35.40	3	4,628	0.06%
2024/05/21	1	34.70	3	35.08	35.25	-2	4,606	-0.04%
2024/05/20	0.2	35.10	0	0.00	34.80	0.2	4,594	0.00%
2024/05/17	0	0.00	2	34.78	34.95	-2	4,587	-0.04%
2024/05/16	1	35.10	0	0.00	34.85	1	4,580	0.02%
2024/05/15	3	35.27	1	35.25	34.75	2	4,565	0.04%
2024/05/14	2	35.40	0.3	35.50	35.45	1.7	4,549	0.04%
2024/05/13	2	35.38	0	0.00	35.45	2	4,513	0.04%
2024/05/10	2	35.35	1	35.25	35.30	1	4,491	0.02%
2024/05/09	6	35.95	0	0.00	35.65	6	4,461	0.13%
2024/05/08	5	35.14	10.1	35.98	36.30	-5.1	4,386	-0.12%
2024/05/07	7	35.64	0	0.00	35.15	7	4,186	0.17%
2024/05/06	9.1	35.26	34.9	35.64	36.05	-25.8	4,090	-0.63%
2024/05/03	1	34.30	0	0.00	34.00	1	3,857	0.03%
2024/05/02	0	0.00	0.2	34.65	34.55	-0.2	3,843	-0.01%
2024/04/30	6	34.63	3	34.88	34.30	3	3,824	0.08%
2024/04/29	0	0.00	2.4	34.13	34.40	-2.4	3,793	-0.06%
2024/04/25	9	33.74	0	0.00	33.50	9	3,766	0.24%
2024/04/24	2	33.70	0	0.00	34.05	2	3,751	0.05%
2024/04/23	0	0.00	2	33.30	33.15	-2	3,747	-0.05%
2024/04/19	4	32.49	1	32.80	32.65	3	3,715	0.08%
2024/04/18	0	0.00	0	33.20	33.60	0	3,676	0.00%
2024/04/17	2	33.18	1	33.25	33.10	1	3,660	0.03%
2024/04/16	6	33.08	7	32.94	32.90	-1	3,658	-0.03%
2024/04/15	0	0.00	3	34.03	34.00	-3	3,609	-0.08%
2024/04/12	0.2	34.80	1	34.56	34.50	-0.8	3,600	-0.02%
2024/04/11	16	34.50	0	0.00	34.55	16	3,583	0.45%
2024/04/10	3	35.12	3	35.18	35.15	0	3,564	0.00%
2024/04/09	10	34.95	0	0.00	34.95	10	3,535	0.28%
2024/04/08	0	0.00	1	34.90	35.10	-1	3,504	-0.03%
2024/04/03	0.1	35.45	0	0.00	35.50	0.1	3,464	0.00%
2024/04/02	4	35.86	1	36.10	36.10	3	3,414	0.09%
2024/04/01	10	36.23	7.2	35.98	35.75	2.8	3,350	0.08%
2024/03/29	61.4	36.68	19.6	36.75	36.20	41.8	3,217	1.30%
2024/03/28	40.4	38.25	146.6	38.37	38.25	-106.2	2,879	-3.69%	大賣/鉅額交易
2024/03/27	18	35.34	14.9	34.95	35.15	3.1	1,874	0.16%
2024/03/26	2.1	33.48	0	0.00	33.25	2.1	1,737	0.12%
2024/03/25	1	34.20	1	34.15	34.10	0	1,719	0.00%
2024/03/22	1	34.00	3	34.22	34.25	-2	1,725	-0.12%
2024/03/21	2	33.95	2	34.00	34.10	0	1,699	0.00%
2024/03/20	4	34.05	6	34.03	33.80	-2	1,682	-0.12%
2024/03/19	1	34.15	3.2	34.06	34.10	-2.2	1,652	-0.13%
2024/03/18	7	33.69	5	33.50	33.70	2	1,591	0.13%
2024/03/15	17	33.79	28.5	34.17	34.10	-11.5	1,551	-0.74%
2024/03/13	9.1	33.14	4	32.83	32.80	5.1	1,373	0.37%
2024/03/12	17	32.84	21.6	32.84	33.50	-4.6	1,314	-0.35%
2024/03/11	0	0.00	2	31.40	31.50	-2	1,191	-0.17%
2024/03/08	7.2	30.83	7	30.45	30.45	0.2	1,169	0.01%
2024/03/07	0	0.00	1	32.20	32.20	-1	1,088	-0.09%
2024/03/06	1	32.75	0	0.00	32.75	1	1,081	0.09%
2024/03/05	1	33.20	0	0.00	32.90	1	1,091	0.09%
2024/03/04	0	0.00	15	32.90	33.15	-15	1,088	-1.38%
2024/03/01	2	32.65	0	0.00	32.75	2	1,074	0.19%
2024/02/29	7	32.87	1	33.00	32.80	6	1,073	0.56%
2024/02/26	1	33.30	3	33.10	33.30	-2	1,059	-0.19%
2024/02/22	1	33.45	2	33.60	33.35	-1	1,064	-0.09%
2024/02/20	0.1	32.95	0	0.00	32.75	0.1	1,052	0.01%
2024/02/19	1	33.15	0.5	32.89	33.25	0.5	1,050	0.05%
2024/02/16	0	32.65	0.5	32.63	32.45	-0.5	1,065	-0.05%
2024/02/15	4	32.26	0	0.00	32.15	4	1,063	0.38%
2024/02/01	0	0.00	1	33.30	33.30	-1	1,041	-0.10%
2024/01/31	0	0.00	1	33.15	33.15	-1	1,047	-0.10%
2024/01/25	0	0.00	1	33.85	33.70	-1	1,060	-0.09%
2024/01/24	5	33.90	1	33.80	33.80	4	1,065	0.38%
2024/01/18	0	0.00	0.5	33.13	33.10	-0.5	1,129	-0.04%
2024/01/17	1	33.05	0	0.00	32.90	1	1,139	0.09%
2024/01/16	10	33.70	0	0.00	33.65	10	1,132	0.88%
2024/01/11	0	0.00	2	33.73	34.00	-2	1,194	-0.17%
2024/01/10	20	33.60	0	0.00	33.55	20	1,255	1.59%
2024/01/09	1	34.00	1	34.30	34.00	0	1,254	0.00%
2024/01/08	7	34.14	8	34.33	34.05	-1	1,263	-0.08%
2024/01/05	6	34.55	0	0.00	34.50	6	1,260	0.48%
2024/01/04	21	34.56	0	0.00	34.50	21	1,269	1.65%
2024/01/02	1	35.50	1	35.70	35.35	0	1,257	0.00%
2023/12/29	3	35.55	6	35.60	35.45	-3	1,251	-0.24%
2023/12/27	2	35.18	0	0.00	35.05	2	1,234	0.16%
2023/12/22	13	34.73	0	0.00	34.65	13	1,236	1.05%
2023/12/20	1	35.20	0	0.00	35.05	1	1,236	0.08%
2023/12/19	8	34.73	0	0.00	34.70	8	1,227	0.65%
2023/12/18	4	35.46	1	35.40	35.40	3	1,222	0.25%
2023/12/15	5	35.30	0	0.00	35.35	5	1,217	0.41%
2023/12/14	2	35.15	0	0.00	35.20	2	1,251	0.16%
2023/12/13	0	0.00	9	34.60	34.55	-9	1,237	-0.73%
2023/12/12	2	34.65	0	0.00	34.70	2	1,248	0.16%
2023/12/11	0	0.00	1	34.75	34.55	-1	1,254	-0.08%
2023/12/08	20	35.10	0	0.00	35.00	20	1,254	1.59%
2023/12/07	5	35.60	0	0.00	35.10	5	1,258	0.40%
2023/12/05	0	0.00	4	35.29	35.25	-4	1,288	-0.31%
2023/12/04	1	35.40	2	35.50	35.45	-1	1,350	-0.07%
2023/12/01	2	35.48	2	35.50	35.45	0	1,358	0.00%
2023/11/30	2	35.73	0	0.00	35.80	2	1,377	0.15%
2023/11/29	1.1	35.45	0	0.00	35.40	1.1	1,368	0.08%
2023/11/27	4	35.53	0	0.00	35.00	4	1,390	0.29%
2023/11/24	2	35.50	0	0.00	35.40	2	1,402	0.14%
2023/11/22	0	0.00	1	35.35	35.40	-1	1,454	-0.07%
2023/11/21	0	0.00	2	35.45	35.35	-2	1,479	-0.14%
2023/11/20	2.5	35.33	1	35.35	35.40	1.5	1,515	0.10%
2023/11/17	20	35.26	0	0.00	35.25	20	1,526	1.31%
2023/11/16	0	0.00	3	35.00	35.00	-3	1,543	-0.20%
2023/11/15	0	34.85	1	34.85	34.85	-1	1,545	-0.06%
2023/11/08	1	34.60	0	0.00	34.55	1	1,689	0.06%
2023/11/06	1	35.05	2	35.05	35.00	-1	1,807	-0.06%
2023/10/30	2	34.15	1	34.00	33.85	1	1,961	0.05%
2023/10/23	2	34.35	0	0.00	34.90	2	2,242	0.09%
2023/10/20	1	34.90	0	0.00	35.00	1	2,457	0.04%
2023/10/19	3	35.22	0	0.00	35.20	3	2,554	0.12%
2023/10/18	6	36.40	0	0.00	36.25	6	2,602	0.23%
2023/10/17	4	37.03	0	0.00	36.75	4	2,628	0.15%
2023/10/16	1	36.80	0	0.00	36.70	1	2,779	0.04%
2023/10/12	0	0.00	0	36.90	36.95	0	3,412	0.00%
2023/10/06	0	0.00	1	37.20	37.20	-1	4,595	-0.02%
2023/09/27	2	37.00	36	37.06	36.95	-34	5,449	-0.62%
2023/09/26	1	37.50	3	37.62	37.15	-2	5,482	-0.04%
2023/09/22	0	0.00	0	37.30	37.35	0	5,530	0.00%
2023/09/21	1	37.35	2	37.18	37.20	-1	5,544	-0.02%
2023/09/20	11	38.10	1.2	37.79	37.70	9.8	5,549	0.18%
2023/09/19	2	38.40	1	38.20	38.15	1	5,570	0.02%
2023/09/18	10.2	37.90	0	0.00	37.85	10.2	5,564	0.18%
2023/09/15	4	38.08	0	0.00	38.05	4	5,593	0.07%
2023/09/14	0	0.00	1	38.40	38.40	-1	5,626	-0.02%
2023/09/13	1	38.05	1	38.10	38.10	0	5,637	0.00%
2023/09/12	1	38.00	1	38.05	38.10	0	5,682	0.00%
2023/09/11	1	38.30	0	0.00	37.55	1	5,720	0.02%
2023/09/08	2	38.45	5	38.36	38.20	-3	5,757	-0.05%
2023/09/07	1	38.55	1	38.45	38.15	0	5,846	0.00%
2023/09/05	35	37.98	0	0.00	38.00	35	6,070	0.58%
2023/09/04	0	37.45	1	37.25	37.45	-1	6,148	-0.02%
2023/09/01	1	37.60	0	0.00	37.40	1	6,232	0.02%
2023/08/30	1	37.15	20	37.21	37.15	-19	6,446	-0.29%
2023/08/29	14	36.65	7	36.64	36.75	7	6,707	0.10%
2023/08/25	3.1	37.42	0	37.40	37.20	3.1	7,503	0.04%
2023/08/24	1	38.95	1	39.05	39.10	0	7,541	0.00%
2023/08/22	0	0.00	17.5	38.28	38.20	-17.5	7,653	-0.23%
2023/08/18	0.1	39.25	4.3	39.12	38.60	-4.2	7,835	-0.05%
2023/08/17	1.5	38.28	0.2	39.10	39.25	1.4	7,924	0.02%
2023/08/16	0	0.00	1	38.50	38.55	-1	7,913	-0.01%
2023/08/11	1	39.75	0.1	39.90	39.05	0.9	7,864	0.01%
2023/08/10	25	40.16	5	40.00	39.50	20	7,833	0.26%
2023/08/09	0.1	41.25	20	41.00	40.85	-19.9	7,749	-0.26%
2023/08/08	6	41.26	4	41.20	41.25	2	7,732	0.03%
2023/08/07	10	41.33	0	0.00	41.30	10	7,731	0.13%
2023/08/04	1	40.45	0	0.00	40.60	1	7,717	0.01%
2023/08/02	25	40.38	9	40.36	40.30	16	7,705	0.21%
2023/08/01	6	41.38	0	0.00	41.10	6	7,623	0.08%
2023/07/31	2.1	42.76	9.1	41.57	41.55	-7	7,579	-0.09%
2023/07/27	5	41.95	5	42.10	42.10	0	7,439	0.00%
2023/07/26	2	41.93	3	41.97	41.80	-1	7,416	-0.01%
2023/07/25	11	42.87	1	43.20	42.85	10	7,334	0.14%
2023/07/24	0	0.00	8	41.06	41.50	-8	7,186	-0.11%
2023/07/21	0.2	42.04	0	0.00	41.70	0.2	7,097	0.00%
2023/07/20	2.1	41.83	1	41.80	42.05	1.1	7,057	0.02%
2023/07/19	1	42.55	5	43.12	42.25	-4	6,992	-0.06%
2023/07/18	14	44.24	15	44.45	43.40	-1	6,899	-0.01%
2023/07/17	12.1	44.44	11	44.43	43.85	1.1	6,657	0.02%
2023/07/14	67	43.69	90	43.75	45.25	-23	6,534	-0.35%
2023/07/13	25.1	44.77	46	44.88	43.60	-21	6,009	-0.35%
2023/07/12	10	43.22	60.4	42.97	43.20	-50.4	5,372	-0.94%
2023/07/11	10.1	41.02	6.1	41.45	41.80	4	4,898	0.08%
2023/07/10	23	40.50	3	40.45	40.20	20	4,779	0.42%
2023/07/07	1	40.10	1.6	39.99	40.00	-0.6	4,765	-0.01%
2023/07/06	2	39.70	5.1	39.63	39.40	-3.1	4,720	-0.07%
2023/07/05	10	40.50	3	40.62	40.30	7	4,691	0.15%
2023/07/04	2	40.30	1	40.15	40.15	1	4,653	0.02%
2023/07/03	25	40.33	1	40.20	40.10	24	4,646	0.52%
2023/06/30	1.1	39.55	2	40.00	40.05	-0.9	4,634	-0.02%
2023/06/29	1	39.65	0	0.00	39.55	1	4,634	0.02%
2023/06/28	2	39.93	2.1	39.70	39.65	-0.1	4,703	0.00%
2023/06/27	4	39.86	0	0.00	39.75	4	4,702	0.09%
2023/06/26	2.1	40.17	3	40.70	40.60	-0.9	4,712	-0.02%
2023/06/21	0	0.00	2	40.45	40.20	-2	4,721	-0.04%
2023/06/20	2	40.30	1	40.15	40.10	1	4,704	0.02%
2023/06/16	4	40.93	3	40.97	40.70	1	4,672	0.02%
2023/06/15	1	41.35	0	0.00	41.35	1	4,630	0.02%
2023/06/14	0	41.20	5	41.65	41.00	-5	4,588	-0.11%
2023/06/13	7	41.84	31	41.73	41.45	-24	4,573	-0.52%
2023/06/12	1	41.25	12	41.63	41.45	-11	4,481	-0.25%
2023/06/09	26.2	40.90	8	40.60	40.75	18.2	4,355	0.42%
2023/06/08	2	41.30	2	41.85	41.75	0	4,263	0.00%
2023/06/07	8	41.98	10	41.90	41.95	-2	4,236	-0.05%
2023/06/06	4	41.80	0	0.00	41.50	4	4,228	0.09%
2023/06/05	1	42.55	0	42.21	42.05	1	4,259	0.02%
2023/06/02	4	43.14	7.6	42.70	42.50	-3.6	4,197	-0.08%
2023/06/01	11.7	42.19	34.3	42.66	43.00	-22.6	3,960	-0.57%
2023/05/31	43.3	41.12	22.2	41.06	40.85	21.1	3,515	0.60%
2023/05/30	2.2	39.53	0	0.00	39.60	2.2	3,170	0.07%
2023/05/29	1	39.65	8	39.94	39.40	-7	3,186	-0.22%
2023/05/26	4	38.55	0	0.00	38.35	4	3,077	0.13%
2023/05/25	8	39.06	1	39.00	38.90	7	3,052	0.23%
2023/05/24	9	38.98	1	38.95	38.85	8	3,029	0.26%
2023/05/23	4	38.39	2	38.53	38.20	2	2,914	0.07%
2023/05/22	1	38.00	0	0.00	37.90	1	2,848	0.04%
2023/05/19	0	0.00	26	37.67	37.65	-26	2,863	-0.91%
2023/05/18	0	0.00	1	37.25	37.45	-1	2,905	-0.03%
2023/05/17	21	37.29	0	0.00	37.20	21	2,974	0.71%
2023/05/16	5	37.00	3	37.05	36.90	2	2,974	0.07%
2023/05/15	2	36.55	2	36.58	36.50	0	3,012	0.00%
2023/05/12	1	36.80	0	0.00	36.75	1	3,149	0.03%
2023/05/11	1	36.80	0	0.00	36.60	1	3,159	0.03%
2023/05/10	0	0.00	1	37.45	37.50	-1	3,198	-0.03%
2023/05/09	2	37.15	0	0.00	36.85	2	3,241	0.06%
2023/05/08	0	0.00	8	37.64	37.50	-8	3,411	-0.23%
2023/05/05	0	0.00	1	37.60	37.40	-1	3,436	-0.03%
2023/05/04	0	0.00	1	37.40	37.50	-1	3,478	-0.03%
2023/05/03	1	37.95	0	0.00	37.45	1	3,548	0.03%
2023/05/02	4	37.94	5.1	37.92	38.10	-1.1	3,654	-0.03%
2023/04/27	1	37.90	9	37.67	37.70	-8	3,673	-0.22%
2023/04/26	2	36.65	2	36.63	36.70	0	3,608	0.00%
2023/04/25	3	36.72	0	0.00	36.45	3	3,599	0.08%
2023/04/24	4.1	37.47	0	0.00	37.35	4.1	3,576	0.11%
2023/04/21	1	37.50	2.1	38.00	37.45	-1.1	3,564	-0.03%
2023/04/20	0.1	39.40	1	39.15	38.50	-1	3,500	-0.03%
2023/04/19	6	39.67	3	39.65	39.15	3	3,480	0.09%
2023/04/18	2	39.55	2	39.50	39.00	0	3,314	0.00%
2023/04/17	1	39.45	3	39.33	39.30	-2	3,323	-0.06%
2023/04/14	0	0.00	1.9	39.21	39.15	-1.9	3,351	-0.06%
2023/04/13	4	39.20	2.2	39.20	39.00	1.8	3,336	0.05%
2023/04/12	1	39.10	1	38.85	39.10	0	3,290	0.00%
2023/04/11	0.1	38.60	1	38.80	38.80	-0.9	3,303	-0.03%
2023/04/10	2	38.98	0	0.00	38.65	2	3,331	0.06%
2023/04/07	0	0.00	1	39.00	39.00	-1	3,330	-0.03%
2023/04/06	10	39.25	6	39.60	39.25	4	3,325	0.12%
2023/03/31	0	0.00	6	39.25	39.25	-6	3,322	-0.18%
2023/03/29	20	39.72	21	39.05	39.20	-1	3,353	-0.03%
2023/03/28	0	0.00	1	38.40	38.35	-1	3,340	-0.03%
2023/03/27	5	39.38	5	39.33	38.80	0	3,371	0.00%
2023/03/24	1	38.55	6	38.90	39.05	-5	3,354	-0.15%
2023/03/23	0	0.00	13	38.40	38.05	-13	3,342	-0.39%
2023/03/22	4	38.58	2.1	38.43	38.35	1.9	3,383	0.06%
2023/03/21	3	38.45	1	38.35	38.20	2	3,441	0.06%
2023/03/20	1	37.95	0	0.00	37.80	1	3,511	0.03%
2023/03/17	6	37.74	21	37.51	37.70	-15	3,604	-0.42%
2023/03/16	5	37.67	0	0.00	37.10	5	3,852	0.13%
2023/03/14	11.1	37.57	0	0.00	37.55	11.1	4,477	0.25%
2023/03/13	8	37.78	0	0.00	37.90	8	5,480	0.15%
2023/03/10	4	38.71	3	38.90	38.50	1	5,921	0.02%
2023/03/09	10	40.13	1.1	40.07	39.45	8.9	5,897	0.15%
2023/03/08	8	40.28	16	40.53	40.40	-8	5,843	-0.14%
2023/03/07	0.1	39.50	6	40.02	39.75	-5.9	5,814	-0.10%
2023/03/06	5	39.59	0	0.00	39.65	5	5,756	0.09%
2023/03/03	3	39.12	2	39.23	39.05	1	5,722	0.02%
2023/03/02	1	39.10	0.1	38.95	38.95	0.9	5,697	0.02%
2023/03/01	7.1	39.56	0	0.00	39.55	7.1	5,660	0.13%
2023/02/24	0	0.00	0.1	38.55	38.50	-0.1	5,568	0.00%
2023/02/23	0.1	38.95	0	0.00	38.95	0.1	5,553	0.00%
2023/02/22	0	0.00	1	38.45	38.45	-1	5,540	-0.02%
2023/02/20	5	39.85	5.1	39.63	39.65	-0.1	5,496	0.00%
2023/02/17	2	39.38	0	0.00	39.45	2	5,457	0.04%
2023/02/16	0.1	39.65	4	39.56	39.65	-3.9	5,467	-0.07%
2023/02/15	3	39.20	0	0.00	39.20	3	5,399	0.06%
2023/02/13	3	38.95	4.1	38.68	38.60	-1.1	5,329	-0.02%
2023/02/10	7	39.58	10	39.41	39.15	-3	5,303	-0.06%
2023/02/09	0	0.00	1	38.90	38.55	-1	5,172	-0.02%
2023/02/08	1	38.55	2.1	38.46	38.90	-1.1	5,155	-0.02%
2023/02/07	2	39.15	3	39.23	39.15	-1	5,094	-0.02%
2023/02/06	4	39.54	0	0.00	39.85	4	5,039	0.08%
2023/02/02	0.1	39.00	5	39.15	39.15	-4.9	4,833	-0.10%
2023/02/01	2	38.85	6	38.82	39.05	-4	4,801	-0.08%
2023/01/31	3	37.37	13	38.10	38.55	-10	4,738	-0.21%
2023/01/30	11	37.13	13	37.14	36.85	-2	4,642	-0.04%
2023/01/17	1	36.10	0	0.00	36.00	1	4,697	0.02%
2023/01/13	2	36.13	0	0.00	36.05	2	4,727	0.04%
2023/01/12	4	37.10	1	36.70	36.50	3	4,740	0.06%
2023/01/11	6	37.27	0	0.00	37.15	6	4,742	0.13%
2023/01/10	3	37.33	0	0.00	37.25	3	4,767	0.06%
2023/01/09	10	37.45	6	38.23	37.45	4	4,774	0.08%
2023/01/06	0	0.00	15	38.50	38.80	-15	4,721	-0.32%
2023/01/05	14	38.47	2	38.95	38.05	12	4,724	0.25%
2023/01/04	1	38.75	1	38.55	38.75	0	4,697	0.00%
2022/12/30	0	0.00	1	37.80	37.30	-1	4,650	-0.02%
2022/12/28	4	38.09	0.2	37.45	37.45	3.8	4,667	0.08%
2022/12/27	1.2	38.69	1	38.55	38.65	0.2	4,639	0.00%
2022/12/23	2	37.55	1.3	37.63	37.65	0.7	4,629	0.02%
2022/12/22	1	38.35	2	38.60	38.30	-1	4,640	-0.02%
2022/12/21	6	38.07	4	37.89	37.95	2	4,630	0.04%
2022/12/20	2.2	38.29	1	37.50	37.55	1.2	4,598	0.03%
2022/12/19	1	38.80	15	38.82	38.40	-14	4,550	-0.31%
2022/12/16	0	0.00	10	38.05	38.05	-10	4,502	-0.22%
2022/12/15	8	38.41	17	38.36	38.70	-9	4,470	-0.20%
2022/12/14	1	38.50	6	38.54	38.70	-5	4,441	-0.11%
2022/12/13	11	39.11	15	38.65	38.30	-4	4,379	-0.09%
2022/12/12	5	39.27	12	39.38	39.50	-7	4,315	-0.16%
2022/12/09	1	38.80	2	39.38	38.75	-1	4,220	-0.02%
2022/12/08	14	39.36	9	39.54	39.15	5	4,114	0.12%
2022/12/07	11	39.65	10	38.86	38.50	1	3,854	0.03%
2022/12/06	4	41.08	10	40.99	40.75	-6	3,507	-0.17%
2022/12/05	89.1	41.06	56	41.27	41.15	33.1	3,187	1.04%
2022/12/02	12	38.49	10	39.64	39.75	2	2,169	0.09%
2022/12/01	1	35.65	2	35.90	36.15	-1	1,683	-0.06%
2022/11/29	7	35.54	16	35.51	35.65	-9	1,686	-0.53%
2022/11/28	0	0.00	0.2	34.30	34.40	-0.2	1,634	-0.01%
2022/11/25	3	33.85	3	33.85	33.65	0	1,687	0.00%
2022/11/23	5	33.95	0	0.00	33.95	5	1,690	0.30%
2022/11/17	0	0.00	1	34.45	34.50	-1	1,721	-0.06%
2022/11/16	1	33.85	1	33.90	33.90	0	1,701	0.00%
2022/11/15	1	34.20	0	0.00	34.30	1	1,691	0.06%
2022/11/14	0	0.00	8	33.83	34.20	-8	1,694	-0.47%
2022/11/11	5	33.16	0.1	33.05	33.05	4.9	1,672	0.29%
2022/11/10	0	0.00	2	33.18	33.10	-2	1,715	-0.12%
2022/11/09	3.1	33.28	1	33.55	33.30	2.1	1,724	0.12%
2022/11/08	0	0.00	0.1	32.55	32.75	-0.1	1,710	-0.01%
2022/11/07	0.1	32.60	0	0.00	32.60	0.1	1,708	0.00%
2022/11/04	0	0.00	5	32.20	32.35	-5	1,719	-0.29%
2022/11/03	1	31.90	0	0.00	32.25	1	1,731	0.06%
2022/11/02	1	32.05	0	0.00	32.10	1	1,732	0.06%
2022/11/01	7	31.90	7	32.05	31.90	0	1,731	0.00%
2022/10/26	12	32.62	11	32.19	32.15	1	1,720	0.06%
2022/10/25	23	32.78	26	32.98	32.65	-3	1,701	-0.18%
2022/10/24	1	32.00	0	0.00	32.15	1	1,617	0.06%
2022/10/19	1	33.00	1	32.90	32.25	0	1,571	0.00%
2022/10/18	2	33.48	1	33.30	33.10	1	1,563	0.06%
2022/10/13	0	0.00	3.1	32.33	31.60	-3.1	1,544	-0.20%
2022/10/11	2	33.30	3	33.45	33.25	-1	1,533	-0.07%
2022/10/07	1.1	34.40	0	0.00	34.40	1.1	1,544	0.07%
2022/10/06	2	34.20	6	34.16	34.25	-4	1,565	-0.26%
2022/10/05	3	33.70	4	33.78	33.65	-1	1,581	-0.06%
2022/10/04	1	33.00	2	32.95	32.95	-1	1,629	-0.06%
2022/09/30	1	31.05	0	0.00	32.80	1	1,648	0.06%
2022/09/29	3	32.00	1	31.90	32.15	2	1,648	0.12%
2022/09/28	1	30.50	0	0.00	30.20	1	1,632	0.06%
2022/09/26	1	32.60	2	32.25	31.60	-1	1,652	-0.06%
2022/09/23	0	34.40	0	0.00	33.60	0	1,689	0.00%
2022/09/19	0	0.00	2	33.93	33.75	-2	1,810	-0.11%
2022/09/15	1	35.10	0	0.00	34.55	1	1,873	0.05%
2022/09/14	0	0.00	2	34.23	34.85	-2	1,915	-0.10%
2022/09/13	2	34.98	6	35.18	35.00	-4	1,959	-0.20%
2022/09/12	2	34.90	1	35.10	35.05	1	2,033	0.05%
2022/09/08	1	33.95	0	0.00	34.15	1	2,079	0.05%
2022/09/06	2	35.58	2	34.30	34.45	0	2,343	0.00%
2022/09/05	4	35.59	2.1	35.77	35.20	1.9	2,363	0.08%
2022/09/02	3.1	35.52	5	36.19	36.25	-1.9	2,359	-0.08%
2022/08/31	5	34.55	0	0.00	34.60	5	2,375	0.21%
2022/08/29	1	35.50	0	0.00	35.15	1	2,510	0.04%
2022/08/26	1	36.00	5	36.20	36.15	-4	2,531	-0.16%
2022/08/25	0	0.00	1	35.65	35.75	-1	2,633	-0.04%
2022/08/24	1	35.45	1.3	35.43	35.35	-0.3	2,829	-0.01%
2022/08/23	1	35.65	0	0.00	35.60	1	3,047	0.03%
2022/08/22	1	35.55	0	0.00	35.45	1	3,241	0.03%
2022/08/19	1	36.05	0	36.10	35.90	1	3,442	0.03%
2022/08/18	0	0.00	0	36.20	36.15	0	3,844	0.00%
2022/08/17	1	36.45	1	36.25	36.30	0	4,194	0.00%
2022/08/16	1	36.00	2	36.13	36.15	-1	4,166	-0.02%
2022/08/12	0.1	35.65	1	35.85	35.80	-0.9	4,232	-0.02%
2022/08/11	1	35.55	0	0.00	35.45	1	4,226	0.02%
2022/08/10	1	34.75	2	34.93	35.10	-1	4,239	-0.02%
2022/08/09	1	34.65	0	0.00	34.65	1	4,233	0.02%
2022/08/08	0.1	34.60	0	0.00	34.65	0.1	4,242	0.00%
2022/08/02	1	34.65	0.1	34.45	34.35	0.9	4,336	0.02%
2022/08/01	1	35.40	0	0.00	35.40	1	4,336	0.02%
2022/07/29	0	0.00	5	35.30	35.30	-5	4,344	-0.12%
2022/07/28	0	0.00	1.1	34.92	34.85	-1.1	4,361	-0.03%
2022/07/27	2.1	34.88	0	0.00	35.30	2.1	4,429	0.05%
2022/07/26	1	34.70	1	35.20	34.65	0	4,425	0.00%
2022/07/25	1	34.90	65	34.90	35.35	-64	4,432	-1.44%
2022/07/22	0	0.00	1	35.30	34.90	-1	4,431	-0.02%
2022/07/21	1.1	34.72	0	0.00	35.00	1.1	4,467	0.02%
2022/07/20	1	34.65	1	34.70	34.45	0	4,489	0.00%
2022/07/19	2	34.00	0	0.00	34.10	2	4,510	0.04%
2022/07/18	0	33.80	4	34.04	34.05	-4	4,521	-0.09%
2022/07/15	1	33.40	1	33.70	33.80	0	4,532	0.00%
2022/07/14	2	33.38	0	0.00	33.45	2	4,564	0.04%
2022/07/13	13	32.56	0	0.00	32.55	13	4,543	0.29%
2022/07/12	1	32.50	18	31.70	30.80	-17	4,515	-0.38%
2022/07/11	0	0.00	1	33.80	33.70	-1	4,459	-0.02%
2022/07/08	0	34.30	1	34.40	34.00	-1	4,545	-0.02%
2022/07/07	1	33.85	0	0.00	33.75	1	4,545	0.02%
2022/07/06	1	34.00	0	0.00	33.05	1	4,568	0.02%
2022/07/01	2	35.55	2	36.00	34.65	0	4,744	0.00%
2022/06/30	2	37.05	13	37.20	37.20	-11	4,780	-0.23%
2022/06/29	0	0.00	0.1	38.10	38.10	-0.1	4,835	0.00%
2022/06/28	0	0.00	0.1	38.10	38.20	-0.1	5,380	0.00%
2022/06/27	0.2	38.60	2	38.35	38.70	-1.8	5,913	-0.03%
2022/06/24	2	37.98	7	38.00	37.80	-5	5,904	-0.08%
2022/06/23	3	36.60	5	36.53	36.95	-2	5,864	-0.03%
2022/06/22	4	37.09	0	0.00	36.95	4	5,842	0.07%
2022/06/17	1	38.20	5.1	38.04	38.45	-4.1	5,710	-0.07%
2022/06/16	81.1	39.98	11	39.87	38.40	70.1	5,652	1.24%
2022/06/14	2	38.60	2	38.10	39.35	0	5,403	0.00%
2022/06/13	5	38.50	0.2	38.70	38.70	4.8	5,398	0.09%
2022/06/10	0	0.00	5.1	39.44	39.15	-5.1	5,382	-0.09%
2022/06/09	2.2	39.36	3	39.58	39.60	-0.8	5,343	-0.02%
2022/06/08	6	39.61	0	0.00	39.10	6	5,262	0.11%
2022/06/07	1	38.65	6	38.53	38.80	-5	5,177	-0.10%
2022/06/06	0.1	38.55	0.1	38.60	38.60	0	5,165	0.00%
2022/06/02	14	39.36	8.1	39.60	39.00	5.9	5,185	0.11%
2022/06/01	12.1	39.46	10	39.58	39.30	2.1	5,207	0.04%
2022/05/31	18	39.40	2	38.98	38.85	16	5,024	0.32%
2022/05/30	6	38.68	4.1	38.70	38.65	1.9	4,828	0.04%
2022/05/27	38	38.30	21	38.65	38.70	17	4,657	0.36%
2022/05/26	11.1	38.12	6	37.62	38.00	5.1	4,506	0.11%
2022/05/25	5.1	37.15	20	37.52	37.95	-14.9	4,107	-0.36%
2022/05/24	0	0.00	3	35.60	35.55	-3	3,777	-0.08%
2022/05/23	1	35.35	4	35.63	35.50	-3	3,754	-0.08%
2022/05/20	5	35.10	0.1	35.00	35.05	4.9	3,742	0.13%
2022/05/18	1	35.15	5	35.00	35.00	-4	3,771	-0.11%
2022/05/16	0	0.00	0.1	34.30	34.00	-0.1	3,808	0.00%
2022/05/13	5	34.75	7	34.94	34.35	-2	3,800	-0.05%
2022/05/12	1	34.25	5	34.16	33.60	-4	3,751	-0.11%
2022/05/10	0	0.00	1	34.35	34.50	-1	3,738	-0.03%
2022/05/09	0	0.00	1	34.15	33.95	-1	3,744	-0.03%
2022/05/05	0.1	35.15	0	0.00	35.25	0.1	3,766	0.00%
2022/05/04	1	34.90	1	35.80	35.00	0	3,750	0.00%
2022/05/03	0	0.00	1	33.60	33.65	-1	3,689	-0.03%
2022/04/29	6	33.53	25	33.36	33.30	-19	3,703	-0.51%
2022/04/28	3	33.50	0	0.00	33.30	3	3,701	0.08%
2022/04/27	0	0.00	1	32.85	33.25	-1	3,698	-0.03%
2022/04/26	2	35.35	1.1	35.20	35.05	1	3,657	0.03%
2022/04/25	5.1	35.65	1	35.80	35.65	4	3,623	0.11%
2022/04/22	0	0.00	0.1	36.95	36.95	-0.1	3,589	0.00%
2022/04/21	1.1	38.03	1	37.95	37.30	0.1	3,602	0.00%
2022/04/20	1	37.35	3	37.68	37.40	-2	3,588	-0.06%
2022/04/19	0	0.00	1	37.20	36.80	-1	3,573	-0.03%
2022/04/18	1	36.70	0	0.00	36.75	1	3,607	0.03%
2022/04/15	0	0.00	3	37.45	37.10	-3	3,618	-0.08%
2022/04/14	4	37.63	1	37.70	37.85	3	3,676	0.08%
2022/04/13	1	36.70	0	0.00	37.20	1	3,654	0.03%
2022/04/12	1.1	36.32	0	0.00	36.30	1.1	3,976	0.03%
2022/04/11	4	37.25	5	36.85	36.85	-1	3,952	-0.03%
2022/04/08	1	38.30	1	38.40	38.25	0	3,892	0.00%
2022/04/07	5	39.43	0	0.00	38.20	5	3,865	0.13%
2022/04/06	0	0.00	1	39.29	39.00	-1	3,750	-0.03%
2022/04/01	13	39.44	1	39.60	39.70	12	3,722	0.32%
2022/03/31	51.2	40.57	51	40.72	40.15	0.2	3,671	0.01%
2022/03/30	8.2	39.75	50.3	39.59	40.50	-42.1	3,133	-1.34%
2022/03/29	1.1	37.80	2	37.70	37.70	-0.9	2,613	-0.03%
2022/03/25	0	0.00	1.1	37.39	37.30	-1.1	2,698	-0.04%
2022/03/24	2	37.53	3	37.75	37.60	-1	2,710	-0.04%
2022/03/22	0	37.40	2	37.30	37.30	-2	2,816	-0.07%
2022/03/21	0.1	37.15	1	37.35	37.15	-0.9	2,887	-0.03%
2022/03/17	3	36.55	1	36.55	36.65	2	3,058	0.07%
2022/03/16	0	0.00	4	35.71	35.60	-4	3,061	-0.13%
2022/03/15	4	36.40	0	0.00	36.10	4	3,029	0.13%
2022/03/14	0	0.00	2	37.40	37.05	-2	3,093	-0.06%
2022/03/11	2	37.03	0	0.00	37.05	2	3,105	0.06%
2022/03/09	3	36.90	1	36.85	37.05	2	3,113	0.06%
2022/03/08	5	36.96	7	37.04	36.75	-2	3,135	-0.06%
2022/03/07	15	38.13	15	37.68	37.25	0	3,097	0.00%
2022/03/04	0	0.00	1.1	38.11	38.25	-1.1	2,993	-0.04%
2022/03/03	5	38.46	0.1	38.35	38.45	4.9	3,032	0.16%
2022/03/02	9.1	38.26	1	38.25	38.60	8.1	3,118	0.26%
2022/03/01	0	0.00	4	38.19	38.55	-4	3,147	-0.13%
2022/02/25	0.1	37.60	0	0.00	37.20	0.1	3,131	0.00%
2022/02/24	4	37.16	5	36.85	36.80	-1	3,208	-0.03%
2022/02/23	1	38.00	1	38.00	38.05	0	3,220	0.00%
2022/02/22	12	38.43	6	38.37	37.95	6	3,336	0.18%
2022/02/21	0.1	39.05	0	0.00	38.65	0.1	3,411	0.00%
2022/02/18	1.1	38.50	1	38.40	38.50	0.1	3,526	0.00%
2022/02/17	1	38.85	3	38.48	38.35	-2	3,549	-0.06%
2022/02/16	2	37.70	6	38.03	37.75	-4	3,559	-0.11%
2022/02/14	0	0.00	2	37.50	37.45	-2	3,699	-0.05%
2022/02/10	0	0.00	0.1	38.10	38.10	-0.1	3,856	0.00%
2022/02/09	2.1	38.40	1	38.15	38.40	1.1	3,947	0.03%
2022/02/08	1	38.05	1	37.75	38.15	0	4,042	0.00%
2022/02/07	0	0.00	1	37.40	37.20	-1	4,132	-0.02%
2022/01/25	3	36.90	0	0.00	36.85	3	4,851	0.06%
2022/01/24	1	36.60	1	37.25	37.25	0	5,058	0.00%
2022/01/21	0	37.15	1	37.30	37.10	-1	5,200	-0.02%
2022/01/20	1	37.30	0	0.00	37.20	1	5,376	0.02%
2022/01/19	4	37.19	0	0.00	37.10	4	5,477	0.07%
2022/01/18	0	0.00	1	37.80	37.45	-1	5,633	-0.02%
2022/01/17	1	37.00	1	37.40	37.60	0	5,924	0.00%
2022/01/14	1	37.15	9	37.11	37.20	-8	6,094	-0.13%
2022/01/12	2	37.28	1	37.25	37.35	1	6,468	0.02%
2022/01/11	4.1	37.93	6	37.74	37.70	-2	6,738	-0.03%
2022/01/07	8	38.73	4	38.48	38.25	4	8,094	0.05%
2022/01/06	14	39.25	15	39.20	39.15	-1	8,194	-0.01%
2022/01/05	28	40.30	19	40.45	39.80	9	8,476	0.11%
2022/01/04	1	39.20	5	39.19	39.05	-4	8,757	-0.05%
2022/01/03	3	39.33	0	0.00	39.15	3	9,369	0.03%
2021/12/30	1	39.15	10	39.34	39.40	-9	9,568	-0.09%
2021/12/29	0	0.00	5.1	39.23	39.15	-5.1	9,840	-0.05%
2021/12/28	20	39.51	7	40.14	39.25	13	10,064	0.13%
2021/12/27	7.1	39.74	2	39.70	39.70	5.1	10,142	0.05%
2021/12/24	2	39.45	17	39.36	39.45	-15	10,462	-0.14%
2021/12/23	1	39.50	4	39.65	39.45	-3	10,550	-0.03%
2021/12/22	20	39.75	6	39.68	39.75	14	10,615	0.13%
2021/12/21	1	39.25	1	39.35	39.25	0	10,540	0.00%
2021/12/20	0	0.00	2.3	38.61	38.60	-2.3	10,565	-0.02%
2021/12/17	6	39.08	0	0.00	39.00	6	10,675	0.06%
2021/12/16	8.3	39.81	9	40.08	39.50	-0.7	10,696	-0.01%
2021/12/15	6	39.13	0	0.00	39.15	6	10,648	0.06%
2021/12/14	6	38.92	13.1	39.06	38.60	-7.1	10,645	-0.07%
2021/12/13	13	39.70	10	39.82	39.60	3	10,673	0.03%
2021/12/10	1.1	38.90	0	0.00	38.95	1.1	11,128	0.01%
2021/12/09	1	39.05	0	0.00	38.75	1	11,123	0.01%
2021/12/08	10	39.20	2	39.40	38.95	8	11,132	0.07%
2021/12/07	1.1	38.41	3	38.82	38.55	-1.9	11,065	-0.02%
2021/12/06	3	38.57	1.2	38.52	38.55	1.8	11,061	0.02%
2021/12/02	3	38.00	1	38.00	37.85	2	11,114	0.02%
2021/12/01	6	38.32	0	0.00	38.55	6	11,134	0.05%
2021/11/26	9.1	38.03	1	37.85	37.80	8.1	11,171	0.07%
2021/11/25	10	38.89	2	38.90	38.80	8	11,109	0.07%
2021/11/24	7	39.04	1	39.20	39.25	6	11,078	0.05%
2021/11/23	9	39.27	1	39.15	39.15	8	11,090	0.07%
2021/11/22	3.1	40.13	2	40.18	40.10	1.1	11,177	0.01%
2021/11/19	1	40.20	6	40.44	40.25	-5	11,227	-0.04%
2021/11/18	14	40.37	12	40.15	40.20	2	11,365	0.02%
2021/11/17	0	0.00	5	40.39	40.70	-5	11,309	-0.04%
2021/11/16	1	39.80	2	40.05	39.75	-1	11,272	-0.01%
2021/11/15	4	40.10	11	39.95	39.80	-7	11,328	-0.06%
2021/11/12	10	40.20	4	39.81	39.65	6	11,367	0.05%
2021/11/11	5	40.19	2	39.85	39.85	3	11,401	0.03%
2021/11/10	3	40.03	2	40.40	40.35	1	11,457	0.01%
2021/11/09	2	39.85	2	39.85	39.80	0	11,493	0.00%
2021/11/08	1.1	40.05	1	39.85	39.95	0.1	11,436	0.00%
2021/11/05	14	40.29	1	40.25	40.40	13	11,479	0.11%
2021/11/04	4	41.36	1	40.70	40.75	3	11,515	0.03%
2021/11/03	3	41.08	1	41.24	41.05	2	11,569	0.02%
2021/11/02	32	42.51	22	42.32	41.55	10	11,862	0.08%
2021/11/01	5	41.33	18	41.52	41.80	-13	11,494	-0.11%
2021/10/29	5	40.93	2	41.04	40.65	3	11,362	0.03%
2021/10/28	10	41.43	11	41.49	41.25	-1	11,302	-0.01%
2021/10/27	7	40.84	6	41.06	41.15	1	11,251	0.01%
2021/10/26	13	40.94	1	41.50	40.85	12	11,383	0.11%
2021/10/25	28	41.16	22	41.48	41.70	6	11,788	0.05%
2021/10/22	7	40.26	39.3	40.16	40.50	-32.3	12,071	-0.27%
2021/10/21	12	40.36	10	40.46	39.85	2	13,325	0.02%
2021/10/20	14	40.48	2	40.55	40.55	12	14,344	0.08%
2021/10/19	3.1	40.56	8	40.56	40.45	-5	14,252	-0.03%
2021/10/18	72	42.47	37.2	41.20	40.75	34.8	14,069	0.25%
2021/10/15	63.5	42.33	82	42.52	43.50	-18.5	13,590	-0.14%
2021/10/14	3	41.48	26	41.28	40.90	-23	12,925	-0.18%
2021/10/13	26	41.73	5.2	41.19	41.20	20.8	12,834	0.16%
2021/10/12	53	42.13	42	42.41	42.00	11	12,618	0.09%
2021/10/08	29	41.26	51.6	41.73	41.55	-22.6	12,205	-0.19%
2021/10/07	6	39.74	34.1	40.01	40.20	-28.1	11,783	-0.24%
2021/10/06	4	39.73	9	39.39	39.00	-5	12,216	-0.04%
2021/10/05	12	37.14	8	38.64	38.95	4	12,274	0.03%
2021/10/04	3.2	37.45	3	37.95	37.55	0.2	12,101	0.00%
2021/10/01	13.2	38.49	8	39.34	37.35	5.2	12,085	0.04%
2021/09/30	3	39.37	1	39.25	39.15	2	11,818	0.02%
2021/09/29	5	38.65	1	38.00	38.30	4	11,806	0.03%
2021/09/28	0	0.00	2	38.45	38.45	-2	11,966	-0.02%
2021/09/27	17.1	38.99	3	38.87	38.80	14.1	12,053	0.12%
2021/09/23	7	37.76	6	37.48	37.55	1	12,138	0.01%
2021/09/22	10	37.56	7	37.70	37.70	3	12,222	0.02%
2021/09/17	1.1	38.47	2.1	38.60	38.50	-1	12,303	-0.01%
2021/09/16	2	38.28	5	38.48	38.15	-3	12,526	-0.02%
2021/09/15	16.2	39.28	26	39.18	38.75	-9.8	12,618	-0.08%
2021/09/14	2	37.40	0	0.00	37.00	2	12,344	0.02%
2021/09/13	1	37.10	3	37.40	37.15	-2	12,604	-0.02%
2021/09/10	0	0.00	4	37.74	37.65	-4	13,271	-0.03%
2021/09/09	2.1	37.40	0	0.00	37.40	2.1	14,029	0.01%
2021/09/08	3	36.95	1	37.00	36.95	2	14,364	0.01%
2021/09/06	8	38.01	0	0.00	37.80	8	15,178	0.05%
2021/09/03	3	38.70	3	39.10	38.95	0	15,196	0.00%
2021/09/02	0	0.00	1	39.65	38.75	-1	15,203	-0.01%
2021/09/01	0	0.00	2.1	39.56	39.80	-2.1	15,211	-0.01%
2021/08/31	4	39.69	8	39.52	39.35	-4	15,191	-0.03%
2021/08/30	3	39.38	0	0.00	39.20	3	15,190	0.02%
2021/08/27	4	39.94	5	39.83	39.70	-1	15,213	-0.01%
2021/08/26	12	40.64	8	40.67	40.10	4	15,247	0.03%
2021/08/25	10	40.00	7	39.81	39.95	3	15,198	0.02%
2021/08/24	13	39.77	20	40.11	40.00	-7	15,357	-0.05%
2021/08/23	1	38.00	6.3	38.55	38.65	-5.3	15,288	-0.03%
2021/08/20	5.2	37.41	0	0.00	37.20	5.2	15,357	0.03%
2021/08/19	5	37.90	4	38.08	37.60	1	15,369	0.01%
2021/08/18	7.1	37.09	5	37.70	37.90	2.1	15,514	0.01%
2021/08/17	6	37.53	26	37.81	36.85	-20	15,995	-0.13%
2021/08/16	12	38.36	4.2	38.79	38.80	7.8	16,030	0.05%
2021/08/13	10	39.50	3.2	40.21	39.10	6.8	16,043	0.04%
2021/08/12	4	40.00	0	0.00	40.00	4	16,023	0.02%
2021/08/11	19	40.14	19	39.87	39.95	0	16,093	0.00%
2021/08/10	28	40.78	35	40.84	41.05	-7	16,137	-0.04%
2021/08/09	28.2	41.82	21.5	41.10	41.00	6.7	16,169	0.04%
2021/08/06	69.2	43.02	48	43.38	42.60	21.2	16,205	0.13%
2021/08/05	41	42.80	36	42.56	42.55	5	16,046	0.03%
2021/08/04	22	41.90	2	41.93	41.75	20	16,134	0.12%
2021/08/03	5	41.74	11	41.74	41.75	-6	16,221	-0.04%
2021/08/02	8	42.31	8	41.84	42.05	0	16,320	0.00%
2021/07/30	18	42.94	76	42.74	41.80	-58	16,486	-0.35%
2021/07/29	21	43.60	40	43.09	43.20	-19	16,387	-0.12%
2021/07/28	62.1	41.77	24.1	42.27	43.20	38	16,075	0.24%
2021/07/27	80.1	43.58	21.1	43.55	41.95	59	15,747	0.37%
2021/07/26	54	43.39	178.3	43.74	44.90	-124.3	14,543	-0.85%	大賣/鉅額交易
2021/07/23	9	40.42	3	40.75	40.85	6	13,487	0.04%
2021/07/22	0	0.00	22	40.28	40.10	-22	13,497	-0.16%
2021/07/21	14	39.35	8	39.09	38.80	6	13,593	0.04%
2021/07/20	28	40.04	6	40.05	39.70	22	13,635	0.16%
2021/07/19	2	41.30	0	0.00	41.10	2	13,724	0.01%
2021/07/16	15	41.58	12	41.85	41.15	3	13,980	0.02%
2021/07/15	6	41.74	33	41.73	41.30	-27	14,030	-0.19%
2021/07/14	13	41.12	15	41.07	41.00	-2	13,998	-0.01%
2021/07/13	71	42.03	53	42.26	42.40	18	13,944	0.13%
2021/07/12	19	41.18	23	41.29	41.55	-4	13,471	-0.03%
2021/07/09	15	39.81	7.1	39.76	39.75	7.9	13,296	0.06%
2021/07/08	40	40.69	72	40.92	40.15	-32	13,664	-0.23%
2021/07/07	11.6	40.45	11	40.02	39.90	0.6	13,814	0.00%
2021/07/06	8	40.34	0	0.00	40.35	8	13,998	0.06%
2021/07/05	62	40.81	30	40.67	40.85	32	14,179	0.23%
2021/07/02	18	39.14	2	39.10	39.00	16	14,258	0.11%
2021/07/01	25	39.55	23	39.78	38.90	2	14,717	0.01%
2021/06/30	16	39.92	8	40.19	39.80	8	14,947	0.05%
2021/06/29	23	40.26	0	0.00	40.00	23	15,146	0.15%
2021/06/28	12.1	40.61	5	40.76	40.65	7.1	15,411	0.05%
2021/06/25	16	41.61	18	42.18	41.10	-2	15,733	-0.01%
2021/06/24	75	41.44	75	41.66	41.60	0	15,794	0.00%
2021/06/23	7	41.17	17	41.26	41.50	-10	16,210	-0.06%
2021/06/22	28	40.17	7.1	40.31	39.75	20.9	16,930	0.12%
2021/06/21	134	41.86	121.4	42.86	40.60	12.6	17,444	0.07%	大買/大賣/
2021/06/18	90.3	42.05	167	41.46	42.40	-76.7	19,682	-0.39%	大賣/
2021/06/17	110	40.36	81.4	40.51	40.45	28.6	19,822	0.14%	大買/
2021/06/16	90.3	40.29	106	40.64	41.70	-15.7	19,944	-0.08%	大賣/
2021/06/15	2.2	39.27	2	39.43	39.50	0.2	19,956	0.00%
2021/06/11	7	39.26	14.1	39.38	39.10	-7.1	21,784	-0.03%
2021/06/10	6	39.25	8.1	38.86	38.70	-2.1	22,092	-0.01%
2021/06/09	18	38.80	19	38.54	38.40	-1	22,387	0.00%
2021/06/08	0	0.00	5	38.68	38.50	-5	22,754	-0.02%
2021/06/07	1.2	38.40	3	38.27	38.25	-1.8	23,070	-0.01%
2021/06/04	3	38.90	1	39.10	38.80	2	23,415	0.01%
2021/06/03	4	39.05	32	39.15	39.50	-28	24,113	-0.12%
2021/06/02	24	39.46	9.2	39.20	39.00	14.8	24,974	0.06%
2021/06/01	10.2	40.45	14.1	40.47	40.05	-4	26,558	-0.02%
2021/05/31	11	39.98	15.1	39.96	39.55	-4.1	30,283	-0.01%
2021/05/28	13	39.03	61	39.24	39.15	-48	31,522	-0.15%
2021/05/27	49.1	38.12	31	38.55	38.35	18.1	32,185	0.06%
2021/05/26	79.1	38.93	62	38.91	38.70	17.1	32,744	0.05%
2021/05/25	28.2	39.58	29	40.25	40.35	-0.8	34,165	0.00%
2021/05/24	1	36.90	2.2	37.84	38.40	-1.2	34,125	0.00%
2021/05/21	11	36.64	24	36.98	37.50	-13	34,523	-0.04%
2021/05/20	3.2	35.83	0.1	35.55	35.65	3.1	35,758	0.01%
2021/05/19	21.1	36.32	22	36.28	36.65	-1	36,047	0.00%
2021/05/18	3	35.27	4	35.29	36.15	-1	36,400	0.00%
2021/05/17	14	33.68	29	33.44	32.90	-15	36,974	-0.04%
2021/05/14	6	37.35	9.2	36.49	36.55	-3.2	37,276	-0.01%
2021/05/13	4.1	37.00	9.3	36.99	36.95	-5.2	37,901	-0.01%
2021/05/12	25.4	34.38	30.1	35.75	35.00	-4.7	38,391	-0.01%
2021/05/11	8.2	37.28	3	37.85	37.00	5.2	39,259	0.01%
2021/05/10	34	39.65	3	39.72	39.20	31	40,198	0.08%
2021/05/07	21	41.26	21	40.22	41.60	0	42,294	0.00%
2021/05/06	5.1	38.00	9	38.25	38.80	-4	45,632	-0.01%
2021/05/05	3	39.00	11	39.18	37.90	-8	47,684	-0.02%
2021/05/04	10	36.28	24.1	37.01	37.15	-14.1	48,091	-0.03%
2021/05/03	16.2	39.04	5	39.03	38.75	11.2	48,530	0.02%
2021/04/29	11	41.11	6	40.90	40.65	5	49,690	0.01%
2021/04/28	28	41.30	18	41.66	41.20	10	51,336	0.02%
2021/04/27	17	42.33	6	42.70	41.90	11	53,109	0.02%
2021/04/26	29	41.52	22	41.62	41.75	7	56,725	0.01%
2021/04/23	5	41.20	26	41.23	41.45	-21	59,415	-0.04%
2021/04/22	31.2	42.43	40.2	42.59	41.30	-9.1	62,156	-0.01%
2021/04/21	33.1	43.66	31	43.53	43.35	2.1	63,268	0.00%
2021/04/20	14	44.22	49	44.30	44.10	-35	63,665	-0.05%
2021/04/19	21	43.55	24	43.65	43.45	-3	64,663	0.00%
2021/04/16	20	44.06	36	44.38	44.35	-16	65,757	-0.02%
2021/04/15	47	43.37	54.1	43.39	43.90	-7.1	66,367	-0.01%
2021/04/14	81	43.04	31	42.73	42.80	50	67,922	0.07%
2021/04/13	110	44.76	54	45.19	44.25	56	70,240	0.08%	大買/
2021/04/12	35	45.27	27.1	46.03	44.85	7.9	70,200	0.01%
2021/04/09	44	46.13	27.1	46.00	45.50	16.9	70,160	0.02%
2021/04/08	7	46.35	82.5	46.33	46.40	-75.5	70,234	-0.11%
2021/04/07	81	46.32	58	46.70	46.05	23	70,069	0.03%
2021/04/06	25	45.14	10	45.42	45.45	15	69,964	0.02%
2021/04/01	32	44.34	59.5	44.18	44.05	-27.5	70,394	-0.04%
2021/03/31	20	44.65	11.5	44.72	44.65	8.5	70,512	0.01%
2021/03/30	43	46.00	32	45.91	45.50	11	70,251	0.02%
2021/03/29	40	45.41	82	45.30	45.50	-42	70,000	-0.06%
2021/03/26	48.1	45.55	48	46.04	45.00	0.1	70,007	0.00%
2021/03/25	48.1	46.76	67	46.85	46.20	-18.9	69,482	-0.03%
2021/03/24	68	46.47	55.4	46.45	46.20	12.6	68,668	0.02%
2021/03/23	106	47.86	141.2	48.40	46.70	-35.1	68,720	-0.05%	大買/大賣/
2021/03/22	54	45.18	82	45.27	45.75	-28	65,910	-0.04%
2021/03/19	69	44.14	66	44.10	44.20	3	65,153	0.00%
2021/03/18	43	44.55	64	44.48	44.00	-21	64,809	-0.03%
2021/03/17	194.5	44.59	162	43.95	43.85	32.5	64,008	0.05%	大買/大賣/
2021/03/16	52	42.72	63.1	42.99	42.30	-11.1	62,231	-0.02%
2021/03/15	37.1	42.08	16	42.24	42.40	21.1	61,940	0.03%
2021/03/12	53	41.97	44	42.21	42.00	9	61,716	0.01%
2021/03/11	31	41.55	21	41.52	41.55	10	61,732	0.02%
2021/03/10	29	41.18	38	41.15	41.00	-9	61,476	-0.01%
2021/03/09	97.1	40.97	50	40.85	40.80	47.1	61,182	0.08%
2021/03/08	68	43.21	76	43.77	41.70	-8	60,491	-0.01%
2021/03/05	143.1	43.32	97.1	43.62	43.60	46	59,605	0.08%	大買/
2021/03/04	227	46.09	162.5	46.02	43.10	64.5	57,979	0.11%	大買/大賣/
2021/03/03	151	43.42	291	43.20	45.65	-140	54,040	-0.26%	大買/大賣/鉅額交易
2021/03/02	150	43.08	75	42.62	42.00	75	52,674	0.14%	大買/
2021/02/26	70.1	42.48	77	42.26	42.65	-6.9	51,966	-0.01%
2021/02/25	89.3	43.36	138.2	43.69	42.30	-48.9	51,485	-0.09%	大賣/
2021/02/24	110.1	41.89	120	42.32	41.05	-9.9	49,992	-0.02%	大買/大賣/
2021/02/23	123.2	42.11	71.2	42.00	41.80	52	49,726	0.10%	大買/
2021/02/22	152	43.10	156	41.90	42.85	-4	50,376	-0.01%	大買/大賣/
2021/02/19	39	39.72	36	39.99	40.00	3	49,489	0.01%
2021/02/18	43.1	40.27	25	40.29	40.30	18.1	49,145	0.04%
2021/02/17	141.1	39.69	108	39.49	39.75	33.1	48,701	0.07%	大買/大賣/
2021/02/05	62	40.63	54	41.08	40.35	8	48,009	0.02%
2021/02/04	54	40.95	55.2	41.02	41.05	-1.2	47,549	0.00%
2021/02/03	39	41.86	32	41.59	40.95	7	46,729	0.01%
2021/02/02	88	41.87	100	42.13	42.45	-12	45,993	-0.03%
2021/02/01	89	40.82	166	40.58	41.10	-77	44,803	-0.17%	大賣/
2021/01/29	200.2	42.99	190	42.31	41.35	10.2	43,684	0.02%	大買/大賣/
2021/01/28	275.3	44.96	271.1	44.94	43.50	4.2	41,385	0.01%	大買/大賣/
2021/01/27	161	42.99	80	42.61	43.60	81	37,744	0.21%	大買/
2021/01/26	75	40.76	82	39.72	39.65	-7	35,543	-0.02%
2021/01/25	42.1	40.68	20	40.90	40.80	22.1	34,875	0.06%
2021/01/22	162	41.36	161.2	41.63	41.95	0.8	34,193	0.00%	大買/大賣/
2021/01/21	103	41.43	85	41.56	40.95	18	32,814	0.05%	大買/
2021/01/20	120	41.68	139.1	41.37	39.70	-19.1	31,014	-0.06%	大買/大賣/
2021/01/19	345.8	44.34	279.1	43.77	42.75	66.7	29,102	0.23%	大買/大賣/
2021/01/18	173.2	41.92	159	42.73	44.00	14.2	25,275	0.06%	大買/大賣/
2021/01/15	159	39.05	138	39.45	40.00	21	22,430	0.09%	大買/大賣/
2021/01/14	50	35.55	62.7	35.67	36.40	-12.7	19,474	-0.07%
2021/01/13	24	33.52	6.1	33.25	33.10	17.9	18,165	0.10%
2021/01/12	43	33.69	30.1	33.56	33.15	12.9	17,832	0.07%
2021/01/11	64	34.91	93	35.37	35.50	-29	16,670	-0.17%
2021/01/08	79	32.87	22	32.96	32.30	57	15,417	0.37%
2021/01/07	106.1	34.32	126	34.27	33.85	-19.9	14,632	-0.14%	大買/大賣/
2021/01/06	119	33.65	158	33.90	34.10	-39	12,920	-0.30%	大買/大賣/
2021/01/05	3	31.00	2	31.00	31.00	1	10,164	0.01%
2021/01/04	0	0.00	35	27.94	28.20	-35	9,926	-0.35%
2020/12/31	9	25.66	9	25.81	25.65	0	9,685	0.00%
2020/12/30	40	25.14	40	24.94	24.85	0	9,325	0.00%
2020/12/29	70	25.45	40	25.98	25.40	30	9,154	0.33%
2020/12/28	19	25.17	46	25.58	26.25	-27	8,685	-0.31%
2020/12/25	26	23.73	3	23.60	24.20	23	7,880	0.29%
2020/12/24	2	22.85	0	0.00	22.90	2	7,431	0.03%
2020/12/23	1.5	22.93	5	23.15	23.05	-3.5	7,301	-0.05%
2020/12/22	24	22.81	21	23.01	22.25	3	7,113	0.04%
2020/12/21	19	22.30	4	22.54	22.50	15	6,785	0.22%
2020/12/18	5	22.47	10	22.43	22.55	-5	6,676	-0.07%
2020/12/17	14	23.05	22	22.99	22.90	-8	6,512	-0.12%
2020/12/16	1.5	21.90	1	21.95	21.85	0.5	5,673	0.01%
2020/12/15	4	21.61	18	21.99	21.45	-14	5,556	-0.25%
2020/12/14	8	21.52	18	21.32	21.60	-10	5,399	-0.19%
2020/12/11	2	20.73	8	20.79	20.80	-6	5,284	-0.11%
2020/12/10	5	21.20	3	21.25	21.10	2	5,229	0.04%
2020/12/09	5	21.45	4	21.51	21.40	1	5,128	0.02%
2020/12/08	12	21.99	15	21.77	21.80	-3	5,044	-0.06%
2020/12/07	24	21.96	12	21.88	22.40	12	4,932	0.24%
2020/12/04	6	21.13	4	21.01	21.05	2	4,508	0.04%
2020/12/03	1	21.40	2	20.73	20.75	-1	4,444	-0.02%
2020/12/02	0	0.00	10	21.10	21.05	-10	4,370	-0.23%
2020/12/01	0	0.00	140	21.20	21.00	-140	4,341	-3.22%	大賣/鉅額交易
2020/11/30	4	21.18	3	21.15	21.20	1	4,431	0.02%
2020/11/26	1	20.60	2	20.85	20.85	-1	4,404	-0.02%
2020/11/25	14	20.65	0	0.00	20.60	14	4,428	0.32%
2020/11/24	5	21.10	26	21.37	20.90	-21	4,512	-0.47%
2020/11/23	8	21.59	190	21.64	21.70	-182	4,370	-4.16%	大賣/鉅額交易
2020/11/20	3	21.28	18	21.32	21.60	-15	4,213	-0.36%
2020/11/19	64	21.12	41	21.45	21.40	23	3,982	0.58%
2020/11/18	19	18.80	34	19.19	20.05	-15	2,799	-0.54%
2020/11/17	1	18.10	10	18.10	18.25	-9	2,311	-0.39%
2020/11/16	2	18.18	4	18.30	18.10	-2	2,345	-0.09%
2020/11/13	1	18.15	0	0.00	18.15	1	2,365	0.04%
2020/11/12	0	0.00	1	18.05	18.00	-1	2,333	-0.04%
2020/11/10	0	0.00	1.8	17.66	17.70	-1.8	2,409	-0.07%
2020/11/06	1	17.50	0	0.00	17.35	1	2,437	0.04%
2020/10/30	7	17.45	0	0.00	17.15	7	2,533	0.28%
2020/10/29	17	17.37	1	17.45	17.45	16	2,529	0.63%
2020/10/28	0	0.00	1	17.85	17.65	-1	2,526	-0.04%
2020/10/26	0	0.00	1	17.90	17.85	-1	2,537	-0.04%
2020/10/23	1	17.80	0	0.00	17.90	1	2,535	0.04%
2020/10/22	0	0.00	2	17.85	17.65	-2	2,546	-0.08%
2020/10/21	4	18.15	0.7	18.05	18.05	3.3	2,542	0.13%
2020/10/20	0	0.00	6	17.98	18.15	-6	2,420	-0.25%
2020/10/19	1.7	17.40	3	17.38	17.40	-1.3	2,174	-0.06%
2020/10/16	4	17.24	7	17.28	17.15	-3	2,161	-0.14%
2020/10/14	4	17.38	4	17.38	17.30	0	2,179	0.00%
2020/10/13	10	17.15	8	17.17	17.20	2	2,182	0.09%
2020/10/12	1	17.20	0	0.00	17.20	1	2,205	0.05%
2020/10/06	2	17.45	3	17.48	17.45	-1	2,256	-0.04%
2020/09/30	0	0.00	1.4	17.20	17.35	-1.4	2,326	-0.06%
2020/09/29	1	17.20	0	0.00	17.10	1	2,371	0.04%
2020/09/25	0	0.00	1	16.70	16.70	-1	2,460	-0.04%
2020/09/24	1	17.30	0	0.00	17.05	1	2,516	0.04%
2020/09/23	1	17.80	0	0.00	17.70	1	2,501	0.04%
2020/09/22	3	17.83	0	0.00	17.80	3	2,590	0.12%
2020/09/17	1	18.10	1	18.00	18.00	0	2,660	0.00%
2020/09/14	1	18.10	0	0.00	18.10	1	2,693	0.04%
2020/09/10	10	18.33	15	18.41	18.20	-5	2,686	-0.19%
2020/09/09	0	0.00	1	17.95	18.30	-1	2,660	-0.04%
2020/09/08	7	18.17	0	0.00	18.20	7	2,643	0.26%
2020/09/07	3	18.23	0	0.00	18.10	3	2,641	0.11%
2020/09/04	1	18.00	0	0.00	18.10	1	2,645	0.04%
2020/09/03	8	18.48	1	18.50	18.30	7	2,625	0.27%
2020/09/02	2	18.50	3	18.05	18.50	-1	2,484	-0.04%
2020/09/01	0	0.00	12	18.13	17.90	-12	2,438	-0.49%
2020/08/28	0	0.00	10	19.20	18.85	-10	2,332	-0.43%
2020/08/27	6.1	18.89	0	0.00	18.85	6.1	2,168	0.28%
2020/08/26	0	0.00	2	18.90	18.80	-2	2,127	-0.09%
2020/08/25	1.1	18.80	5	18.87	18.85	-3.9	2,102	-0.19%
2020/08/24	0	0.00	1	18.35	18.35	-1	2,061	-0.05%
2020/08/21	2	18.18	1	18.20	18.20	1	2,065	0.05%
2020/08/20	3	18.02	2	17.85	17.95	1	2,062	0.05%
2020/08/19	5	18.67	0	0.00	18.50	5	2,003	0.25%
2020/08/18	19	18.94	5	18.85	18.80	14	1,955	0.72%
2020/08/17	4	19.10	19	18.92	19.20	-15	1,919	-0.78%
2020/08/14	4	18.45	16	18.55	18.60	-12	1,831	-0.66%
2020/08/13	13	18.37	8	18.53	18.35	5	1,808	0.28%
2020/08/12	20	18.08	0	0.00	18.20	20	1,779	1.12%
2020/08/11	9	18.23	1	18.40	18.20	8	1,766	0.45%
2020/08/10	3	18.28	0	0.00	18.30	3	1,768	0.17%
2020/08/07	10	18.20	0	0.00	18.30	10	1,779	0.56%
2020/08/06	0	0.00	3	18.30	18.30	-3	1,791	-0.17%
2020/08/05	1	18.35	1	18.45	18.25	0	1,784	0.00%
2020/07/28	17	17.99	17	18.01	17.85	0	1,831	0.00%
2020/07/27	2	17.70	1	17.65	17.65	1	1,842	0.05%
2020/07/24	3	18.05	0	0.00	18.00	3	1,852	0.16%
2020/07/23	0	0.00	3	18.50	18.40	-3	1,870	-0.16%
2020/07/22	2	18.40	0	0.00	18.45	2	1,887	0.11%
2020/07/17	4	18.24	2	18.15	18.20	2	1,888	0.11%
2020/07/16	5	18.39	1	18.45	18.35	4	1,898	0.21%
2020/07/15	25	18.42	4	18.30	18.35	21	1,888	1.11%
2020/07/14	41	18.40	0	0.00	18.35	41	1,917	2.14%
2020/07/13	3	18.38	0	0.00	18.40	3	1,959	0.15%
2020/07/10	2	18.55	1	19.05	18.35	1	1,985	0.05%
2020/07/09	0	0.00	2	18.90	18.85	-2	1,959	-0.10%
2020/07/08	2	18.70	0.3	18.90	19.05	1.7	1,986	0.08%
2020/07/07	0	0.00	0.3	18.70	18.75	-0.3	1,971	-0.02%
2020/07/06	2	19.00	4	19.05	19.10	-2	1,964	-0.10%
2020/07/03	9	18.94	11	19.03	18.85	-2	1,958	-0.10%
2020/07/02	3	18.67	12	18.68	18.70	-9	1,956	-0.46%
2020/07/01	13	18.80	15	18.77	18.65	-2	1,963	-0.10%
2020/06/30	1	18.20	2	18.30	18.15	-1	1,954	-0.05%
2020/06/29	2	18.18	0.4	18.00	18.00	1.6	2,034	0.08%
2020/06/24	1	18.00	3.4	18.31	18.45	-2.4	2,009	-0.12%
2020/06/23	3	17.98	0	0.00	18.00	3	1,987	0.15%
2020/06/22	2	18.05	1	18.05	18.05	1	2,001	0.05%
2020/06/16	2.3	17.90	0	0.00	18.05	2.3	2,063	0.11%
2020/06/15	2	17.90	0	0.00	17.80	2	2,145	0.09%
2020/06/12	2	17.85	0	0.00	17.95	2	2,166	0.09%
2020/06/08	5	18.70	0	0.00	18.65	5	2,291	0.22%
2020/06/05	2	18.65	0	0.00	18.70	2	2,286	0.09%
2020/06/04	2	18.50	1	18.45	18.60	1	2,296	0.04%
2020/06/03	1	18.35	4	18.43	18.40	-3	2,310	-0.13%
2020/06/02	1	18.20	0	0.00	18.25	1	2,305	0.04%
2020/05/29	3	17.78	0	0.00	17.65	3	2,298	0.13%
2020/05/28	4	18.15	2	18.35	18.05	2	2,305	0.09%
2020/05/26	1	18.20	1	18.20	18.25	0	2,325	0.00%
2020/05/25	0	0.00	1	17.90	18.10	-1	2,329	-0.04%
2020/05/22	3	18.05	0	0.00	17.95	3	2,336	0.13%
2020/05/21	0	0.00	3	18.25	18.25	-3	2,357	-0.13%
2020/05/20	2	18.15	0	0.00	18.05	2	2,361	0.08%
2020/05/19	1	18.15	0	0.00	18.05	1	2,364	0.04%
2020/05/18	0	0.00	5	18.06	17.90	-5	2,423	-0.21%
2020/05/15	3	18.13	2	18.15	18.10	1	2,428	0.04%
2020/05/14	3	18.50	0	0.00	18.35	3	2,419	0.12%
2020/05/13	2	18.80	1	18.90	18.85	1	2,408	0.04%
2020/05/12	2	19.05	0	0.00	19.00	2	2,434	0.08%
2020/05/11	3	19.15	1	19.35	19.30	2	2,436	0.08%
2020/05/08	2.3	19.24	2	19.25	19.20	0.3	2,408	0.01%
2020/05/07	0.3	18.90	2	18.93	18.95	-1.7	2,356	-0.07%
2020/05/06	1	18.65	0	0.00	18.55	1	2,346	0.04%
2020/05/05	1	18.75	10	18.70	18.60	-9	2,381	-0.38%
2020/05/04	1	18.65	0.7	18.80	18.75	0.3	2,382	0.01%
2020/04/30	0.3	19.00	2	19.00	19.05	-1.7	2,378	-0.07%
2020/04/29	0	0.00	2.3	18.88	18.80	-2.3	2,377	-0.10%
2020/04/28	1	18.75	9	18.77	18.85	-8	2,375	-0.34%
2020/04/27	0	0.00	2	18.48	18.50	-2	2,392	-0.08%
2020/04/23	0	0.00	2	18.10	18.25	-2	2,379	-0.08%
2020/04/22	0.3	17.95	1	18.20	17.95	-0.7	2,366	-0.03%
2020/04/21	8	17.91	2	18.40	17.80	6	2,356	0.25%
2020/04/20	2	18.30	0	0.00	18.40	2	2,344	0.09%
2020/04/17	3	18.55	5.3	18.81	18.35	-2.3	2,343	-0.10%
2020/04/16	1	18.55	0	0.00	18.50	1	2,307	0.04%
2020/04/15	1	18.05	5	18.28	18.55	-4	2,253	-0.18%
2020/04/14	2	18.08	0	0.00	18.05	2	2,230	0.09%
2020/04/13	13	18.03	3	17.85	17.85	10	2,220	0.45%
2020/04/10	1.2	17.97	2	18.18	18.35	-0.8	2,203	-0.04%
2020/04/09	2	17.90	2	18.08	17.85	0	2,208	0.00%
2020/04/08	3.2	17.89	1	18.10	18.05	2.2	2,179	0.10%
2020/04/07	9.2	17.73	11	17.71	17.75	-1.8	2,136	-0.09%
2020/04/06	2	16.95	0	0.00	17.00	2	2,063	0.10%
2020/04/01	1	16.70	1	17.10	16.70	0	2,051	0.00%
2020/03/31	0	0.00	3.2	16.77	16.80	-3.2	1,970	-0.16%
2020/03/30	1	16.00	4	16.21	16.20	-3	1,892	-0.16%
2020/03/27	1.2	16.20	3	16.53	16.15	-1.8	1,894	-0.09%
2020/03/26	2	16.23	0	0.00	16.10	2	1,894	0.11%
2020/03/25	5	16.20	9	16.23	16.35	-4	1,883	-0.21%
2020/03/24	2	15.70	0	0.00	15.70	2	1,847	0.11%
2020/03/23	2	15.30	2	15.25	15.25	0	1,840	0.00%
2020/03/20	1	15.90	5	15.96	15.85	-4	1,851	-0.22%
2020/03/19	24	15.42	25	15.06	15.05	-1	1,841	-0.05%
2020/03/18	13	15.97	5	15.92	15.95	8	1,789	0.45%
2020/03/17	3	15.88	11	15.90	15.80	-8	1,793	-0.45%
2020/03/16	2	16.63	1	16.10	16.30	1	1,767	0.06%
2020/03/13	4	16.09	5	16.34	16.55	-1	1,757	-0.06%
2020/03/12	7	18.27	12	17.89	17.70	-5	1,716	-0.29%
2020/03/11	7	19.21	3	19.00	18.90	4	1,689	0.24%
2020/03/10	2	18.63	2	18.90	19.10	0	1,700	0.00%
2020/03/09	5	19.34	2	19.20	19.10	3	1,696	0.18%
2020/03/06	5	19.88	0	0.00	19.85	5	1,691	0.30%
2020/03/05	0	0.00	5	20.18	20.10	-5	1,708	-0.29%
2020/03/04	3	19.93	3	20.05	19.95	0	1,746	0.00%
2020/03/03	20	20.27	7	20.15	20.10	13	1,806	0.72%
2020/03/02	1	19.25	2	19.58	19.60	-1	1,843	-0.05%
2020/02/26	0	0.00	2	19.90	20.10	-2	1,929	-0.10%
2020/02/24	4	20.23	0	0.00	20.20	4	2,000	0.20%
2020/02/21	10	20.70	1	20.70	20.65	9	2,011	0.45%
2020/02/20	34	20.72	0	0.00	20.70	34	2,072	1.64%
2020/02/19	30	20.88	2	20.98	20.90	28	2,223	1.26%
2020/02/18	28	20.39	2	20.58	20.60	26	2,240	1.16%
2020/02/14	2	20.65	0	0.00	20.65	2	2,359	0.08%
2020/02/13	1	20.70	3	20.95	20.70	-2	2,481	-0.08%
2020/02/12	10	20.50	2	20.68	20.80	8	2,543	0.31%
2020/02/11	0	0.00	1	20.25	20.35	-1	2,540	-0.04%
2020/02/10	3	20.00	1	20.10	20.05	2	2,583	0.08%
2020/02/07	1	20.30	2	20.35	20.25	-1	2,601	-0.04%
2020/02/06	2	20.60	4	20.34	20.70	-2	2,652	-0.08%
2020/02/05	6	20.16	2	20.08	20.05	4	2,696	0.15%
2020/02/04	3	20.07	2	20.13	20.10	1	2,760	0.04%
2020/01/31	0	0.00	2	20.70	20.30	-2	2,746	-0.07%
2020/01/30	63	20.70	1	20.70	20.70	62	2,738	2.26%
2020/01/14	1	22.95	2	22.90	22.95	-1	2,905	-0.03%
2020/01/10	1	22.55	0	0.00	22.50	1	2,918	0.03%
2020/01/09	1.1	22.51	0	0.00	22.55	1.1	2,934	0.04%
2020/01/06	6	22.60	0	0.00	22.70	6	2,926	0.20%
2020/01/03	1	23.20	0	0.00	23.10	1	2,929	0.03%
2020/01/02	0	0.00	5	23.45	23.45	-5	2,923	-0.17%
2019/12/31	1	23.35	0	0.00	23.30	1	2,925	0.03%
2019/12/30	28	23.45	1	23.40	23.40	27	2,953	0.91%
2019/12/27	1.3	23.56	0	0.00	23.55	1.3	2,977	0.04%
2019/12/26	20	23.43	0	0.00	23.40	20	3,003	0.67%
2019/12/25	4	23.50	5	23.62	23.50	-1	3,025	-0.03%
2019/12/24	0	0.00	1	23.15	23.25	-1	3,091	-0.03%
2019/12/23	5	23.35	0	0.00	23.35	5	3,175	0.16%
2019/12/20	1	23.75	1	23.65	23.65	0	3,177	0.00%
2019/12/18	5	23.70	1	23.60	23.65	4	3,237	0.12%
2019/12/17	8	23.54	0	0.00	23.60	8	3,264	0.25%
2019/12/16	11	23.46	0	0.00	23.55	11	3,443	0.32%
2019/12/13	10	23.62	0	0.00	23.55	10	3,565	0.28%
2019/12/12	6	24.07	0	0.00	24.00	6	3,589	0.17%
2019/12/11	1	24.20	2	24.25	24.20	-1	3,572	-0.03%
2019/12/10	1	24.55	4	24.45	24.45	-3	3,597	-0.08%
2019/12/05	1	24.85	0	0.00	24.85	1	3,649	0.03%
2019/12/04	1	24.70	7	24.72	24.70	-6	3,812	-0.16%
2019/12/03	0	0.00	6	24.62	24.80	-6	3,854	-0.16%
2019/12/02	2	24.10	2	24.45	24.15	0	3,872	0.00%
2019/11/29	8	24.62	1.8	24.50	24.50	6.2	3,908	0.16%
2019/11/28	4	25.10	2	25.03	25.00	2	3,891	0.05%
2019/11/27	2	24.93	3	25.22	24.95	-1	3,928	-0.03%
2019/11/26	1	24.70	4	24.83	25.00	-3	3,940	-0.08%
2019/11/25	23	24.75	1	24.55	24.65	22	3,928	0.56%
2019/11/22	2	24.63	0	0.00	24.80	2	3,885	0.05%
2019/11/21	1	24.60	0	0.00	24.70	1	3,878	0.03%
2019/11/20	0	0.00	2	24.30	24.30	-2	3,871	-0.05%
2019/11/19	1	24.65	11	24.76	24.65	-10	3,856	-0.26%
2019/11/18	15	24.49	5	24.30	24.60	10	3,807	0.26%
2019/11/15	1	23.75	23	23.67	23.65	-22	3,654	-0.60%
2019/11/14	1	23.05	1	23.45	23.15	0	3,580	0.00%
2019/11/13	1	23.15	0	0.00	23.20	1	3,537	0.03%
2019/11/12	0	0.00	5	23.07	23.30	-5	3,463	-0.14%
2019/11/11	25	22.65	2	22.70	22.30	23	3,350	0.69%
2019/11/08	2	23.90	0	0.00	23.75	2	3,263	0.06%
2019/11/07	0	0.00	3	23.97	23.85	-3	3,261	-0.09%
2019/11/06	0	0.00	2	23.98	23.95	-2	3,221	-0.06%
2019/11/05	0	0.00	10	24.40	24.20	-10	3,210	-0.31%
2019/11/04	4	24.34	0	0.00	24.25	4	3,182	0.13%
2019/11/01	22	23.82	16	24.00	24.10	6	3,133	0.19%
2019/10/31	1	23.45	0	0.00	23.50	1	3,090	0.03%
2019/10/30	0	0.00	1	23.85	23.85	-1	3,098	-0.03%
2019/10/29	1	23.45	1	23.55	23.55	0	3,156	0.00%
2019/10/28	2	23.60	0	0.00	23.55	2	3,167	0.06%
2019/10/25	1	23.90	10	24.08	23.90	-9	3,170	-0.28%
2019/10/23	2	23.95	7	23.90	23.85	-5	3,286	-0.15%
2019/10/22	15	23.82	2	23.93	23.85	13	3,234	0.40%
2019/10/21	1	23.40	1	23.45	23.50	0	3,242	0.00%
2019/10/18	1	23.20	1	23.40	23.50	0	3,246	0.00%
2019/10/17	1	23.10	0	0.00	23.40	1	3,215	0.03%
2019/10/16	0	0.00	1	23.10	23.10	-1	3,200	-0.03%
2019/10/15	1	23.40	0	0.00	23.25	1	3,203	0.03%
2019/10/14	1	23.30	20	23.45	23.30	-19	3,218	-0.59%
2019/10/09	21	23.24	3	23.23	23.00	18	3,206	0.56%
2019/10/08	1	23.20	1	23.30	23.25	0	3,177	0.00%
2019/10/07	1	23.25	1.2	23.15	23.15	-0.2	3,154	-0.01%
2019/10/04	1	23.30	0	0.00	23.20	1	3,181	0.03%
2019/10/02	0.4	23.60	21	23.49	23.65	-20.6	3,226	-0.64%
2019/10/01	23	23.29	2	23.40	23.20	21	3,189	0.66%
2019/09/27	4	23.68	1.3	23.78	23.45	2.7	3,165	0.09%
2019/09/26	3.4	24.31	23	24.34	24.05	-19.6	3,097	-0.63%
2019/09/25	21	24.04	1	23.95	23.80	20	3,035	0.66%
2019/09/24	3	24.30	1	24.45	24.20	2	3,020	0.07%
2019/09/23	1	24.05	0.3	24.10	24.10	0.7	2,963	0.02%
2019/09/20	1	24.30	0.5	24.15	24.15	0.5	2,947	0.02%
2019/09/19	1	24.50	0	0.00	24.35	1	2,908	0.03%
2019/09/18	1.6	24.66	3	24.72	24.80	-1.4	2,715	-0.05%
2019/09/17	3	24.10	7.4	24.33	24.10	-4.4	2,564	-0.17%
2019/09/16	1	24.70	0	0.00	24.75	1	2,522	0.04%
2019/09/12	0.4	24.75	2	24.83	24.90	-1.6	2,541	-0.06%
2019/09/11	2	24.28	0	0.00	24.30	2	2,517	0.08%
2019/09/10	3	24.33	0	0.00	24.10	3	2,510	0.12%
2019/09/09	2	24.83	0	0.00	24.75	2	2,464	0.08%
2019/09/06	9.3	25.23	2	25.38	25.20	7.3	2,437	0.30%
2019/09/05	0.2	24.65	10	24.46	24.75	-9.8	2,261	-0.43%
2019/09/04	3	24.22	0	0.00	24.35	3	2,214	0.14%
2019/09/03	0.2	24.15	2	24.20	24.25	-1.8	2,236	-0.08%
2019/09/02	2	23.80	0	0.00	23.75	2	2,194	0.09%
2019/08/30	1	24.05	22	24.00	23.90	-21	2,181	-0.96%
2019/08/29	23	23.24	2	23.38	23.55	21	2,085	1.01%
2019/08/28	0	0.00	1	24.15	24.15	-1	2,013	-0.05%
2019/08/27	0	0.00	3	24.25	24.00	-3	1,985	-0.15%
2019/08/26	1	24.00	0.3	24.15	24.10	0.7	1,972	0.04%
2019/08/23	0	0.00	1	25.05	24.65	-1	1,958	-0.05%
2019/08/22	1.2	24.28	12	24.42	24.50	-10.8	1,915	-0.56%
2019/08/21	2	24.03	16	23.99	24.10	-14	1,909	-0.73%
2019/08/20	2	23.80	0	23.75	23.80	2	1,910	0.10%
2019/08/19	32	23.74	0	0.00	23.80	32	1,916	1.67%
2019/08/16	0	0.00	2	23.20	23.40	-2	1,987	-0.10%
2019/08/14	0	23.15	2	23.25	23.15	-2	2,035	-0.10%
2019/08/13	1	22.80	4.7	22.91	23.00	-3.7	2,046	-0.18%
2019/08/12	0	0.00	2	23.08	23.10	-2	2,076	-0.10%
2019/08/07	2	22.88	0	0.00	22.50	2	2,163	0.09%
2019/08/06	4	22.19	5.7	22.50	22.65	-1.7	2,228	-0.08%
2019/08/05	2	23.33	1.7	23.57	23.00	0.3	2,266	0.01%
2019/08/02	1	24.30	0.7	24.10	24.10	0.3	2,287	0.01%
2019/08/01	0	0.00	1	24.85	24.90	-1	2,378	-0.04%
2019/07/31	0	0.00	2	25.10	25.30	-2	2,419	-0.08%
2019/07/30	2	24.70	1	24.60	24.65	1	2,392	0.04%
2019/07/29	0	0.00	0.3	24.85	25.00	-0.3	2,452	-0.01%
2019/07/26	1	25.30	0.3	25.30	25.30	0.8	2,471	0.03%
2019/07/25	6	24.93	7	25.50	25.60	-1	2,490	-0.04%
2019/07/24	1	24.50	0	0.00	24.50	1	2,526	0.04%
2019/07/23	0	0.00	1	24.90	24.60	-1	2,576	-0.04%
2019/07/22	0.2	24.05	0	0.00	24.20	0.2	2,542	0.01%
2019/07/17	2	24.30	2	24.30	24.30	0	2,726	0.00%
2019/07/16	0	0.00	1	24.15	24.25	-1	2,791	-0.04%
2019/07/15	1	23.85	1	23.85	23.85	0	2,869	0.00%
2019/07/12	0	0.00	1	23.90	23.90	-1	3,260	-0.03%
2019/07/11	0.3	23.85	0	0.00	23.85	0.3	3,448	0.01%
2019/07/10	2	23.75	1	24.05	23.80	1	3,844	0.03%
2019/07/09	4	24.09	0	0.00	23.70	4	3,983	0.10%
2019/07/08	3	24.45	8	24.68	24.80	-5	4,000	-0.12%
2019/07/05	0	0.00	1.2	24.26	24.20	-1.2	4,111	-0.03%
2019/07/04	0	0.00	5	24.25	24.30	-5	4,177	-0.12%
2019/07/03	0	0.00	1.5	24.17	24.25	-1.5	4,258	-0.03%
2019/07/02	1	24.15	2	24.58	24.60	-1	4,431	-0.02%
2019/07/01	3	24.10	2	24.10	24.10	1	4,724	0.02%
2019/06/27	1	24.00	1	24.05	23.95	0	5,664	0.00%
2019/06/26	1	23.55	6	23.72	23.95	-5	5,852	-0.09%
2019/06/25	2	23.78	0	0.00	23.65	2	5,937	0.03%
2019/06/24	0	0.00	1	24.05	24.10	-1	6,045	-0.02%
2019/06/21	1	24.10	1	24.25	24.00	0	6,187	0.00%
2019/06/20	4	24.50	1	24.60	24.50	3	6,199	0.05%
2019/06/19	1	24.20	2	24.18	24.30	-1	6,286	-0.02%
2019/06/18	1.3	23.84	0	0.00	23.85	1.3	6,288	0.02%
2019/06/17	1	24.05	0.4	23.85	24.00	0.6	6,390	0.01%
2019/06/14	0	0.00	8	24.08	24.10	-8	6,444	-0.12%
2019/06/12	2.3	23.88	0	0.00	23.85	2.3	6,697	0.03%
2019/06/11	0	0.00	3	24.17	24.10	-3	6,700	-0.04%
2019/06/10	0.5	23.35	2	23.28	23.45	-1.5	6,641	-0.02%
2019/06/06	4	22.80	0	0.00	22.70	4	6,640	0.06%
2019/06/05	0	0.00	1	23.45	23.05	-1	6,664	-0.02%
2019/06/04	1	23.10	0.3	23.05	23.10	0.7	6,675	0.01%
2019/06/03	1	23.35	2	23.18	23.05	-1	6,713	-0.01%
2019/05/31	1	23.60	1	23.75	23.65	0	6,725	0.00%
2019/05/30	4.3	23.11	1	23.40	23.55	3.3	6,724	0.05%
2019/05/29	2	23.08	3	23.07	23.00	-1	6,748	-0.01%
2019/05/28	1	23.55	0	0.00	23.35	1	6,920	0.01%
2019/05/27	5	23.56	1	23.65	23.45	4	6,965	0.06%
2019/05/23	14	24.13	6	24.41	23.75	8	7,040	0.11%
2019/05/21	6	23.58	1	24.00	24.20	5	7,233	0.07%
2019/05/20	3	23.50	2	23.70	23.45	1	7,217	0.01%
2019/05/17	4	23.93	10	23.60	23.45	-6	7,237	-0.08%
2019/05/16	7	24.65	8	24.99	24.15	-1	7,218	-0.01%
2019/05/15	2.4	25.35	0	0.00	25.15	2.4	7,172	0.03%
2019/05/14	4	23.74	3	24.35	25.40	1	7,135	0.01%
2019/05/13	14.2	25.28	0	0.00	24.60	14.2	7,082	0.20%
2019/05/10	2	25.70	5	25.75	25.80	-3	7,016	-0.04%
2019/05/09	5	25.71	4.2	26.24	25.50	0.8	6,963	0.01%
2019/05/08	7.2	25.89	4	25.96	25.85	3.2	6,837	0.05%
2019/05/07	2	25.45	7	25.87	26.00	-5	6,774	-0.07%
2019/05/06	6.2	25.69	11	25.64	25.10	-4.8	6,729	-0.07%
2019/05/03	11	26.87	1	27.00	26.95	10	6,638	0.15%
2019/05/02	2.2	26.54	10	26.91	26.90	-7.8	6,587	-0.12%
2019/04/30	7.5	26.24	1	26.35	26.35	6.5	6,495	0.10%
2019/04/29	6	25.52	6	25.77	26.10	0	6,346	0.00%
2019/04/26	4	26.13	0	0.00	26.05	4	6,276	0.06%
2019/04/25	5	26.75	0	0.00	26.65	5	6,224	0.08%
2019/04/24	0	0.00	0.2	26.25	26.35	-0.2	6,188	0.00%
2019/04/23	2	26.85	3.2	26.79	26.70	-1.2	6,127	-0.02%
2019/04/22	2.2	26.73	2	27.20	26.75	0.2	6,034	0.00%
2019/04/19	1	26.40	0	0.00	26.60	1	5,962	0.02%
2019/04/18	14	26.92	9.2	27.94	26.50	4.8	5,862	0.08%
2019/04/17	0	0.00	9.2	27.12	27.15	-9.2	5,470	-0.17%
2019/04/16	8.2	27.54	14	27.00	27.25	-5.8	5,273	-0.11%
2019/04/15	10	26.00	9	26.03	26.30	1	4,875	0.02%
2019/04/12	9.2	24.90	34	24.85	25.10	-24.8	4,717	-0.52%
2019/04/11	5	25.71	1.1	25.31	25.30	3.9	4,638	0.08%
2019/04/10	1	25.80	9	25.86	26.20	-8	4,488	-0.18%
2019/04/09	0	0.00	4	26.03	25.90	-4	4,424	-0.09%
2019/04/08	7	26.20	8.2	26.43	25.80	-1.2	4,349	-0.03%
2019/04/03	7	25.94	7.2	26.01	26.25	-0.2	4,181	0.00%
2019/04/02	8	25.28	19.2	25.60	26.15	-11.2	3,897	-0.29%
2019/04/01	40	24.18	9	24.23	23.80	31	3,367	0.92%
2019/03/29	7	23.29	13	23.51	23.45	-6	3,104	-0.19%
2019/03/28	7	22.66	4	23.00	23.00	3	2,921	0.10%
2019/03/27	8	23.52	6	23.40	23.35	2	2,827	0.07%
2019/03/26	1.3	22.63	19	23.32	23.45	-17.7	2,722	-0.65%
2019/03/25	3.3	22.25	0	0.00	22.25	3.3	2,579	0.13%
2019/03/22	0	0.00	1	23.30	23.05	-1	2,549	-0.04%
2019/03/21	1.3	22.60	0	0.00	22.45	1.3	2,431	0.05%
2019/03/20	25	22.81	11	22.77	22.65	14	2,409	0.58%
2019/03/19	4	22.21	0	0.00	22.50	4	2,304	0.17%
2019/03/18	0.3	22.80	0	0.00	22.80	0.3	2,246	0.01%
2019/03/15	4	22.61	9	22.62	22.55	-5	2,171	-0.23%
2019/03/12	0	0.00	1	21.80	21.80	-1	1,990	-0.05%
2019/03/11	1	21.80	0	0.00	21.85	1	2,001	0.05%
2019/03/08	6	21.75	6	21.59	21.80	0	2,002	0.00%
2019/03/05	0	0.00	1	21.85	21.75	-1	1,985	-0.05%
2019/03/04	10	22.05	0	0.00	21.95	10	1,975	0.51%
2019/02/27	21	22.09	34	22.03	22.05	-13	1,944	-0.67%
2019/02/26	0	0.00	10	21.87	21.95	-10	1,769	-0.57%
2019/02/25	2	21.10	2	21.35	21.40	0	1,713	0.00%
2019/02/22	3	21.30	2	21.25	21.30	1	1,680	0.06%
2019/02/21	22	21.77	24	22.08	21.75	-2	1,632	-0.12%
2019/02/20	0	0.00	2	20.25	20.70	-2	1,378	-0.15%
2019/02/19	4	20.35	4	20.39	20.20	0	1,347	0.00%
2019/02/18	2	20.35	1	20.20	20.20	1	1,390	0.07%
2019/02/15	2	19.85	5	20.15	19.85	-3	1,379	-0.22%
2019/02/14	10	19.70	1	19.75	19.70	9	1,378	0.65%
2019/02/13	5	19.73	0	0.00	19.75	5	1,386	0.36%
2019/02/12	1	19.65	1	19.40	19.65	0	1,372	0.00%
2019/01/30	0	0.00	2	19.10	19.05	-2	1,349	-0.15%
2019/01/25	1	19.05	5	19.15	19.10	-4	1,392	-0.29%
2019/01/15	1	18.85	1	18.90	18.90	0	1,525	0.00%
2019/01/11	1	19.25	0	0.00	19.00	1	1,538	0.06%
2019/01/09	0	0.00	1	19.40	19.40	-1	1,612	-0.06%
2019/01/08	1	19.20	0	0.00	19.20	1	1,607	0.06%
2018/12/28	0	0.00	20	19.85	19.85	-20	1,698	-1.18%
2018/12/26	5	20.60	0	0.00	20.00	5	1,730	0.29%
2018/12/25	1	20.35	0	0.00	20.40	1	1,719	0.06%
2018/12/24	16	20.99	2	20.58	21.00	14	1,691	0.83%
2018/12/22	4	20.15	0	0.00	20.10	4	1,618	0.25%
2018/12/12	2	20.10	0	0.00	20.00	2	1,781	0.11%
2018/12/06	1	20.20	0	0.00	19.50	1	1,856	0.05%
2018/12/04	5	20.65	1	20.70	20.55	4	1,913	0.21%
2018/11/30	1	19.80	0	0.00	20.05	1	1,914	0.05%
2018/11/16	0	0.00	2	19.55	19.45	-2	2,506	-0.08%
2018/11/13	1	18.30	2	18.50	18.70	-1	2,407	-0.04%
2018/11/08	0	0.00	2	18.20	18.15	-2	2,384	-0.08%
2018/11/02	2	18.50	0	0.00	18.50	2	2,399	0.08%
2018/11/01	9	17.98	8	18.00	18.40	1	2,368	0.04%
2018/10/31	1	17.10	0	0.00	17.70	1	2,302	0.04%
2018/10/25	8	17.19	0	0.00	17.05	8	2,371	0.34%
2018/10/24	1	18.00	0	0.00	17.95	1	2,360	0.04%
2018/10/23	0	0.00	2	18.10	18.10	-2	2,353	-0.08%
2018/10/22	2	18.48	1	18.40	18.40	1	2,347	0.04%
2018/10/19	0	0.00	4	18.15	18.40	-4	2,345	-0.17%
2018/10/18	0	0.00	2	18.45	18.45	-2	2,328	-0.09%
2018/10/16	0	0.00	3	17.95	17.90	-3	2,252	-0.13%
2018/10/12	2	17.38	1	17.60	17.75	1	2,242	0.04%
2018/10/11	2	18.03	0	0.00	17.95	2	2,222	0.09%
2018/10/09	12	20.04	11	20.00	19.90	1	2,176	0.05%
2018/10/05	0	0.00	4	20.20	20.30	-4	2,215	-0.18%
2018/10/04	1	21.00	5	20.95	20.85	-4	2,177	-0.18%
2018/10/01	0	0.00	5	22.05	22.05	-5	2,139	-0.23%
2018/09/27	1	21.80	0	0.00	21.90	1	2,126	0.05%
2018/09/26	16	22.50	3	22.55	22.00	13	2,109	0.62%
2018/09/20	7	21.40	0	0.00	21.30	7	1,935	0.36%
2018/09/18	3	21.90	0	0.00	21.70	3	1,913	0.16%
2018/09/17	3	22.35	12	22.35	22.45	-9	1,895	-0.47%
2018/09/13	5	21.55	0	0.00	21.60	5	1,846	0.27%
2018/09/11	8	21.39	5	21.23	22.00	3	1,944	0.15%
2018/09/10	8	20.71	6	20.60	20.55	2	1,903	0.11%
2018/09/07	2	20.90	1	21.20	21.20	1	1,892	0.05%
2018/09/06	0	0.00	1	22.10	22.10	-1	1,862	-0.05%
2018/09/05	0	0.00	1	22.35	22.35	-1	1,861	-0.05%
2018/09/04	5	22.50	1	22.70	22.60	4	1,981	0.20%
2018/09/03	16	22.64	12	22.36	22.40	4	2,009	0.20%
2018/08/31	4	21.58	12	22.31	22.60	-8	1,925	-0.42%
2018/08/30	1	21.30	5	21.14	21.45	-4	1,669	-0.24%
2018/08/29	3	20.82	0	0.00	21.00	3	1,641	0.18%
2018/08/27	0	0.00	1	21.20	21.25	-1	1,611	-0.06%
2018/08/22	0	0.00	3	20.40	20.45	-3	1,879	-0.16%
2018/08/14	0	0.00	1	20.40	20.45	-1	1,933	-0.05%
2018/08/09	0	0.00	1	21.20	21.15	-1	2,040	-0.05%
2018/08/08	1	21.50	0	0.00	21.40	1	2,054	0.05%
2018/08/07	0	0.00	2	21.55	21.35	-2	2,059	-0.10%
2018/08/06	0	0.00	2	21.60	21.60	-2	2,067	-0.10%
2018/08/03	1	21.25	2	21.58	21.70	-1	2,061	-0.05%
2018/08/02	2	21.33	0	0.00	21.10	2	1,996	0.10%
2018/08/01	0	0.00	2	21.23	21.30	-2	2,011	-0.10%
2018/07/30	1	21.00	0	0.00	20.80	1	2,013	0.05%
2018/07/27	0	0.00	5	20.95	20.95	-5	2,020	-0.25%
2018/07/25	6	21.02	0	0.00	20.90	6	2,049	0.29%
2018/07/24	2	20.85	12	21.00	21.25	-10	2,058	-0.49%
2018/07/23	0	0.00	5	20.90	20.70	-5	2,058	-0.24%
2018/07/20	0	0.00	1	20.90	20.80	-1	2,068	-0.05%
2018/07/18	1	21.20	0	0.00	20.95	1	2,121	0.05%
2018/07/17	1	21.15	0	0.00	21.00	1	2,113	0.05%
2018/07/16	6	21.56	2	21.30	21.30	4	2,112	0.19%
2018/07/13	0	0.00	3	21.35	21.75	-3	2,079	-0.14%
2018/07/12	5	20.40	4	20.40	20.40	1	2,072	0.05%
2018/07/11	1	20.35	0	0.00	20.15	1	2,083	0.05%
2018/07/02	0	0.00	2	21.30	21.25	-2	2,101	-0.10%
2018/06/29	1	21.35	0	0.00	21.50	1	2,111	0.05%
2018/06/28	1	21.20	1	21.45	21.15	0	2,119	0.00%
2018/06/25	0	0.00	1	22.00	21.90	-1	2,113	-0.05%
2018/06/22	0	0.00	1	22.50	22.35	-1	2,116	-0.05%
2018/06/21	7	23.11	4	22.93	22.95	3	2,118	0.14%
2018/06/20	0	0.00	12	21.91	22.80	-12	2,026	-0.59%
2018/06/14	0	0.00	2	22.50	22.45	-2	2,001	-0.10%
2018/06/13	1	22.95	2	22.75	22.75	-1	1,990	-0.05%
2018/06/12	9	23.91	4	23.48	23.30	5	1,974	0.25%
2018/06/11	3	22.20	14	23.15	23.30	-11	1,823	-0.60%
2018/06/08	3	23.03	3	23.18	22.45	0	1,753	0.00%
2018/06/07	3	22.70	2	22.85	23.00	1	1,798	0.05%
2018/06/06	4	22.96	3	22.80	22.85	1	1,765	0.06%
2018/06/05	0	0.00	1	22.90	22.75	-1	1,798	-0.06%
2018/06/04	1	22.50	5	22.65	22.65	-4	1,763	-0.23%
2018/06/01	2	22.75	1	23.10	22.70	1	1,755	0.06%
2018/05/31	8	23.11	2	22.73	23.35	6	1,708	0.35%
2018/05/30	3	21.85	1	21.55	22.15	2	1,522	0.13%
2018/05/28	1	21.45	0	0.00	21.50	1	1,456	0.07%
2018/05/25	0	0.00	2	21.65	21.55	-2	1,460	-0.14%
2018/05/24	2	21.20	0	0.00	21.15	2	1,438	0.14%
2018/05/23	0	0.00	5	21.10	21.10	-5	1,453	-0.34%
2018/05/21	1	21.65	2	21.58	21.80	-1	1,454	-0.07%
2018/05/18	2	20.70	2	21.05	21.35	0	1,396	0.00%
2018/05/17	6	21.20	2	21.20	20.75	4	1,441	0.28%
2018/05/15	0	0.00	5	20.60	20.35	-5	1,443	-0.35%
2018/05/11	5	20.71	0	0.00	20.60	5	1,591	0.31%
2018/05/08	3	20.40	0	0.00	20.25	3	1,637	0.18%
2018/05/02	0	0.00	2	20.50	19.95	-2	1,751	-0.11%
2018/04/27	5	18.90	0	0.00	19.15	5	1,768	0.28%
2018/04/25	1	19.00	1	19.20	19.15	0	1,828	0.00%
2018/04/24	3	18.90	0	0.00	18.90	3	1,876	0.16%
2018/04/23	1	20.05	0	0.00	20.00	1	2,003	0.05%
2018/04/20	4	20.50	0	0.00	20.40	4	2,067	0.19%
2018/04/16	0	0.00	0.1	21.15	21.15	-0.1	2,156	-0.01%
2018/04/12	1	21.25	0	0.00	21.25	1	2,275	0.04%
2018/04/09	0	0.00	3	20.95	20.95	-3	2,400	-0.12%
2018/03/28	0	0.00	5	22.05	22.25	-5	2,482	-0.20%
2018/03/13	5	23.35	0	0.00	23.30	5	3,014	0.17%
2018/03/09	3	22.97	3	23.00	22.90	0	3,059	0.00%
2018/03/01	1	22.00	1	22.30	22.30	0	4,573	0.00%
2018/02/23	0	0.00	1	22.50	22.15	-1	4,771	-0.02%
2018/02/21	0	0.00	1	21.65	21.80	-1	4,915	-0.02%
2018/02/12	1	21.00	1	21.10	21.10	0	4,968	0.00%
2018/02/09	3	20.20	3	20.90	20.80	0	5,103	0.00%
2018/02/08	0	0.00	1	22.15	22.15	-1	5,081	-0.02%
2018/02/07	0	0.00	2	22.73	22.50	-2	5,137	-0.04%
2018/02/06	4	22.53	2	22.93	22.10	2	5,147	0.04%
2018/02/05	1	24.25	1	24.45	24.50	0	5,062	0.00%
2018/01/23	1	25.55	1	25.55	25.50	0	5,665	0.00%
2018/01/19	2	25.83	0	0.00	25.65	2	6,008	0.03%
2018/01/17	3	26.73	1	26.75	26.35	2	5,961	0.03%
2018/01/16	0	0.00	1	26.40	26.20	-1	5,828	-0.02%
2018/01/12	0	0.00	9	26.01	26.10	-9	5,802	-0.16%
2018/01/11	2	25.70	0	0.00	25.45	2	5,813	0.03%
2018/01/09	2	26.18	0	0.00	26.15	2	5,841	0.03%
2018/01/08	1	26.05	3	26.20	26.00	-2	5,807	-0.03%
2018/01/04	0	0.00	8	26.01	26.10	-8	5,795	-0.14%