欣銓 (3264)-元大-板橋三民券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
54.5
漲跌
▲0.4
漲幅
+0.74%
成交量
2,195張
產業
上櫃半導體類股
964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

欣銓 (3264)籌碼相關－元大-板橋三民券商分點個股進出

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-板橋三民券商分點個股進出
元大-板橋三民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	0	0.00	6	55.12	54.50	-6	3,449	-0.17%
2024/11/21	7	54.44	1	54.20	54.10	6	3,442	0.17%
2024/11/20	2	55.15	0	0.00	54.90	2	3,486	0.06%
2024/11/19	0	0.00	2	55.20	55.30	-2	3,500	-0.06%
2024/11/13	0	0.00	1	55.90	55.90	-1	3,507	-0.03%
2024/11/12	3	55.27	1.6	55.56	55.30	1.4	3,510	0.04%
2024/11/08	4	56.45	0	0.00	56.10	4	3,487	0.11%
2024/11/07	3	57.77	2	57.70	57.40	1	3,491	0.03%
2024/11/06	2.1	56.60	5	56.80	57.30	-3	3,439	-0.09%
2024/11/05	1	55.60	0	0.00	55.90	1	3,449	0.03%
2024/11/01	1.1	56.25	0	0.00	56.40	1.1	3,613	0.03%
2024/10/30	7	54.33	5	54.20	54.20	2	3,661	0.05%
2024/10/28	12	56.79	1	56.70	56.20	11	3,688	0.30%
2024/10/25	5.1	57.72	2	57.60	57.90	3.1	3,677	0.08%
2024/10/24	1.6	59.28	1	59.90	58.40	0.6	3,671	0.02%
2024/10/23	22	59.46	0	0.00	59.10	22	3,656	0.60%
2024/10/22	1	60.10	0	0.00	59.90	1	3,667	0.03%
2024/10/18	0.1	57.40	0	0.00	57.10	0.1	3,677	0.00%
2024/10/17	5	57.10	0	0.00	57.40	5	3,701	0.14%
2024/10/16	1.3	58.32	0	0.00	57.90	1.3	3,632	0.04%
2024/10/09	4.1	58.10	0	0.00	58.00	4.1	3,733	0.11%
2024/10/08	1.2	58.38	2	58.60	58.40	-0.8	3,765	-0.02%
2024/10/04	3	59.93	0	0.00	59.40	3	3,822	0.08%
2024/10/01	0	60.30	0	0.00	60.40	0	3,844	0.00%
2024/09/30	2.2	60.22	0	0.00	60.20	2.2	3,883	0.06%
2024/09/26	2.1	61.59	1	61.50	60.50	1.1	4,021	0.03%
2024/09/25	3	61.00	0	0.00	61.40	3	4,055	0.07%
2024/09/24	0	0.00	1	60.40	60.40	-1	4,201	-0.02%
2024/09/20	2.1	60.80	0	0.00	60.40	2.1	4,326	0.05%
2024/09/19	1	60.50	0	0.00	61.20	1	4,278	0.02%
2024/09/18	5	60.10	0	0.00	59.50	5	4,272	0.12%
2024/09/13	3	62.10	2	62.70	62.20	1	4,124	0.02%
2024/09/12	0.1	61.50	1	63.40	63.30	-0.9	4,069	-0.02%
2024/09/11	4	61.25	0	0.00	61.70	4	3,878	0.10%
2024/09/10	1.3	62.71	0.2	62.73	62.10	1.1	3,863	0.03%
2024/09/06	0	0.00	1	64.10	63.70	-1	3,937	-0.03%
2024/09/05	1.2	64.37	10	64.20	63.60	-8.8	3,977	-0.22%
2024/09/04	1	63.50	4	65.15	64.00	-3	3,989	-0.08%
2024/09/03	7	67.09	3	67.70	66.30	4	4,008	0.10%
2024/09/02	1	69.00	1	68.80	68.90	0	4,017	0.00%
2024/08/30	0	0.00	7	69.21	69.30	-7	4,065	-0.17%
2024/08/29	1	68.30	2	68.95	68.20	-1	4,071	-0.02%
2024/08/28	0	0.00	1	67.90	68.80	-1	4,102	-0.02%
2024/08/26	0	0.00	0.2	67.20	67.30	-0.2	4,066	0.00%
2024/08/22	0.2	66.50	1	67.00	66.40	-0.8	4,059	-0.02%
2024/08/21	1	66.00	1	66.70	66.00	0	4,022	0.00%
2024/08/16	1	65.30	0	0.00	65.30	1	4,243	0.02%
2024/08/15	0	0.00	1	65.00	64.90	-1	4,329	-0.02%
2024/08/14	0.1	65.20	0	0.00	65.30	0.1	4,459	0.00%
2024/08/13	1	64.90	0	0.00	64.90	1	4,559	0.02%
2024/08/09	0	0.00	2	63.80	63.90	-2	4,595	-0.04%
2024/08/08	0	0.00	1	62.10	61.80	-1	4,588	-0.02%
2024/08/07	2	62.00	2	62.10	62.30	0	4,601	0.00%
2024/08/06	1	59.50	0	0.00	59.80	1	4,607	0.02%
2024/08/05	3	59.43	2	59.70	59.30	1	4,598	0.02%
2024/08/02	0	0.00	1	64.60	65.80	-1	4,470	-0.02%
2024/07/29	2	64.10	0	63.81	63.40	2	4,375	0.05%
2024/07/26	0	0.00	1	64.10	64.90	-1	4,448	-0.02%
2024/07/23	2	63.30	1	64.30	63.80	1	4,623	0.02%
2024/07/22	2	63.70	0	0.00	63.60	2	4,628	0.04%
2024/07/19	6	66.72	0	0.00	66.00	6	4,555	0.13%
2024/07/18	1	67.60	0	0.00	68.00	1	4,590	0.02%
2024/07/17	0	0.00	1	68.70	68.70	-1	4,596	-0.02%
2024/07/16	0	0.00	2	68.65	68.50	-2	4,710	-0.04%
2024/07/15	5	67.74	3	67.47	68.00	2	4,795	0.04%
2024/07/12	1	66.60	6	67.37	67.40	-5	4,807	-0.10%
2024/07/11	2	66.95	1.2	67.12	66.80	0.8	4,811	0.02%
2024/07/10	13	66.62	10.8	66.71	66.30	2.2	4,851	0.05%
2024/07/09	2	67.90	0	0.00	67.00	2	4,822	0.04%
2024/07/08	3	68.37	0	0.00	67.80	3	4,811	0.06%
2024/07/05	0	0.00	0.6	69.60	68.90	-0.6	4,815	-0.01%
2024/07/04	0	0.00	0	69.60	69.20	0	4,912	0.00%
2024/07/03	2.6	69.73	0	0.00	69.10	2.6	4,897	0.05%
2024/07/01	0	0.00	26	68.97	69.40	-26	4,790	-0.54%
2024/06/28	10	68.47	10	68.80	68.50	0	4,769	0.00%
2024/06/27	12	73.55	1	73.40	73.10	11	4,645	0.24%
2024/06/26	0	0.00	1	74.40	74.40	-1	4,980	-0.02%
2024/06/21	2	76.20	3	76.20	76.00	-1	5,327	-0.02%
2024/06/20	10	76.90	0.3	76.31	76.50	9.7	5,349	0.18%
2024/06/19	1	76.10	2.1	75.95	75.20	-1.1	5,426	-0.02%
2024/06/18	1	74.90	0	0.00	75.20	1	5,536	0.02%
2024/06/17	0	0.00	1	74.90	74.90	-1	5,901	-0.02%
2024/06/14	3.1	74.84	20	74.30	74.70	-16.9	6,274	-0.27%
2024/06/13	6.1	75.07	0.1	76.20	75.50	6	6,406	0.09%
2024/06/11	0	0.00	2	75.40	75.20	-2	6,398	-0.03%
2024/06/07	1	75.70	1	75.90	75.80	0	6,467	0.00%
2024/06/05	1.2	76.29	6.1	75.83	75.00	-5	6,519	-0.08%
2024/06/04	0	0.00	5	73.80	75.80	-5	6,781	-0.07%
2024/06/03	0	0.00	2	73.00	73.10	-2	6,953	-0.03%
2024/05/31	0	73.10	0	0.00	72.60	0	6,972	0.00%
2024/05/29	0	73.70	1	73.80	73.60	-1	7,284	-0.01%
2024/05/28	3	73.87	1.1	74.01	73.90	1.9	7,423	0.03%
2024/05/23	4	71.65	0	71.60	71.10	4	7,526	0.05%
2024/05/22	0	0.00	5	72.56	72.50	-5	7,488	-0.07%
2024/05/21	1	71.00	0	0.00	71.00	1	7,445	0.01%
2024/05/20	8	71.48	3	72.50	71.50	5	7,378	0.07%
2024/05/17	9	71.96	0	73.20	71.60	9	7,295	0.12%
2024/05/16	0	0.00	1	73.30	73.60	-1	7,263	-0.01%
2024/05/15	1	73.00	1	73.00	72.70	0	7,338	0.00%
2024/05/13	0	0.00	1	72.70	73.00	-1	7,428	-0.01%
2024/05/10	1	72.60	1	71.80	72.60	0	7,486	0.00%
2024/05/09	3	72.10	0	0.00	71.70	3	7,538	0.04%
2024/05/08	2	72.70	0	0.00	73.00	2	7,518	0.03%
2024/05/07	1	72.40	2	72.10	72.50	-1	7,515	-0.01%
2024/05/06	4	72.00	1	72.00	72.00	3	7,494	0.04%
2024/05/03	1	73.40	24	73.33	72.60	-23	7,545	-0.30%
2024/04/30	1	74.00	3	73.07	73.30	-2	7,628	-0.03%
2024/04/29	24.1	72.85	19	73.54	72.30	5.1	7,587	0.07%
2024/04/26	8	77.78	1	78.80	77.50	7	7,457	0.09%
2024/04/24	0	78.10	5	78.30	79.30	-5	7,617	-0.07%
2024/04/23	1	77.00	0	0.00	77.70	1	7,676	0.01%
2024/04/22	6.1	77.53	1	77.70	77.70	5.1	7,751	0.07%
2024/04/19	2	78.51	5	79.00	79.80	-3	7,664	-0.04%
2024/04/17	0	79.00	5	79.40	78.50	-5	7,682	-0.06%
2024/04/16	0	0.00	5	78.70	78.30	-5	7,749	-0.06%
2024/04/12	10	79.30	0	0.00	79.30	10	7,741	0.13%
2024/04/11	0	0.00	21	79.52	80.00	-21	7,753	-0.27%
2024/04/10	3	80.20	4	80.25	79.50	-1	7,790	-0.01%
2024/04/09	6	80.80	1	80.80	80.80	5	7,710	0.06%
2024/04/08	1	81.30	0	0.00	81.50	1	7,808	0.01%
2024/04/03	0	81.60	0	0.00	81.30	0	7,877	0.00%
2024/04/02	2	82.40	1	82.50	82.40	1	7,892	0.01%
2024/04/01	2	82.65	3	82.77	82.60	-1	7,925	-0.01%
2024/03/29	7.2	83.11	8	83.35	83.60	-0.8	7,995	-0.01%
2024/03/28	6.3	83.82	3	84.43	82.30	3.3	7,756	0.04%
2024/03/27	3	83.97	4.1	81.97	84.00	-1.1	7,619	-0.01%
2024/03/26	8	79.57	4	79.48	79.80	4	7,533	0.05%
2024/03/22	5	83.17	11	82.00	81.90	-6	7,656	-0.08%
2024/03/21	2	86.40	1	85.80	85.80	1	7,676	0.01%
2024/03/20	14	88.20	21	86.81	85.00	-7	7,656	-0.09%
2024/03/19	10	84.12	18	84.19	85.60	-8	7,407	-0.11%
2024/03/18	7	80.34	6	81.18	80.90	1	7,155	0.01%
2024/03/14	0	0.00	1	76.60	76.10	-1	7,092	-0.01%
2024/03/13	3	78.40	5	78.74	77.80	-2	7,099	-0.03%
2024/03/12	4	77.48	5	77.82	77.60	-1	7,120	-0.01%
2024/03/11	2.1	77.72	3	77.87	77.00	-0.9	7,290	-0.01%
2024/03/08	19	80.49	25.1	79.17	79.10	-6.1	7,393	-0.08%
2024/03/07	13	78.25	5	77.84	78.60	8	7,435	0.11%
2024/03/06	1	75.70	2	76.55	77.00	-1	7,346	-0.01%
2024/03/05	2	76.15	12	76.30	76.60	-10	7,364	-0.14%
2024/03/04	4	75.05	5	75.36	76.10	-1	7,230	-0.01%
2024/03/01	4	72.48	2	72.60	72.70	2	7,016	0.03%
2024/02/29	2.1	71.16	0	0.00	71.00	2.1	6,895	0.03%
2024/02/27	6	71.60	3	71.40	71.50	3	6,881	0.04%
2024/02/26	3	73.70	1	72.50	72.50	2	6,876	0.03%
2024/02/23	2	75.05	2	75.35	74.10	0	6,867	0.00%
2024/02/22	2	74.65	5	74.38	74.80	-3	6,855	-0.04%
2024/02/21	0	73.50	1	73.40	73.40	-1	6,806	-0.01%
2024/02/20	0	73.70	3	73.50	73.30	-3	6,821	-0.04%
2024/02/19	1	73.90	0	0.00	74.10	1	6,814	0.01%
2024/02/16	6	74.43	6	74.37	73.90	0	6,785	0.00%
2024/02/15	1	73.90	0	0.00	74.00	1	6,735	0.01%
2024/02/05	2	71.40	0	0.00	71.80	2	6,765	0.03%
2024/02/02	4	71.93	0	0.00	71.80	4	6,752	0.06%
2024/01/30	3	74.50	0	0.00	74.10	3	6,767	0.04%
2024/01/29	1	73.90	0	0.00	74.40	1	6,865	0.01%
2024/01/25	2	75.05	1	74.90	75.60	1	6,949	0.01%
2024/01/24	2	74.90	0	0.00	75.50	2	6,955	0.03%
2024/01/23	1	75.10	1	75.40	75.20	0	7,008	0.00%
2024/01/22	7	75.69	7	75.77	75.70	0	6,986	0.00%
2024/01/19	8	75.20	4	75.00	75.30	4	7,183	0.06%
2024/01/18	2	73.55	2	73.30	74.30	0	7,100	0.00%
2024/01/17	1	73.20	3	73.77	72.90	-2	7,019	-0.03%
2024/01/16	2.1	73.55	4	72.65	73.20	-1.9	6,960	-0.03%
2024/01/15	3	71.30	4	71.45	72.10	-1	6,909	-0.01%
2024/01/12	2	71.30	3	70.30	71.50	-1	6,964	-0.01%
2024/01/11	3	70.70	0	0.00	70.60	3	6,927	0.04%
2024/01/10	0.2	72.10	31	71.51	71.80	-30.8	6,867	-0.45%
2024/01/09	3.1	71.21	10	70.70	71.00	-6.9	6,789	-0.10%
2024/01/08	4	71.23	11	71.31	71.20	-7	6,765	-0.10%
2024/01/04	1.2	72.44	0	0.00	72.80	1.2	6,733	0.02%
2024/01/02	2	73.10	0	0.00	73.30	2	6,628	0.03%
2023/12/29	1	73.40	2	74.10	74.00	-1	6,534	-0.02%
2023/12/28	1	74.80	1	74.20	73.90	0	6,491	0.00%
2023/12/27	1	74.70	1	74.40	74.60	0	6,507	0.00%
2023/12/26	2.2	73.36	5	73.72	73.90	-2.8	6,523	-0.04%
2023/12/25	7	73.54	9	73.67	72.90	-2	6,440	-0.03%
2023/12/22	4.1	74.62	5	74.84	75.20	-0.9	6,332	-0.01%
2023/12/21	12	74.87	15	75.05	74.70	-3	6,267	-0.05%
2023/12/20	9	76.33	25	76.50	76.10	-16	6,188	-0.26%
2023/12/19	7	76.81	3	76.50	76.80	4	6,160	0.06%
2023/12/18	3	78.87	7	79.16	78.50	-4	6,053	-0.07%
2023/12/15	4	81.55	13	83.27	81.00	-9	6,103	-0.15%
2023/12/14	0	0.00	3	82.20	82.00	-3	6,079	-0.05%
2023/12/13	3	81.43	0	0.00	80.40	3	6,085	0.05%
2023/12/12	3.1	80.10	1	80.20	80.60	2.1	6,078	0.03%
2023/12/11	1	79.10	0	0.00	78.60	1	6,141	0.02%
2023/12/08	1	78.60	1	78.60	77.90	0	6,309	0.00%
2023/12/07	1	78.00	4	77.77	77.50	-3	6,546	-0.05%
2023/12/06	9	78.63	16	79.63	79.80	-7	6,603	-0.11%
2023/12/05	3	77.53	4	76.65	76.40	-1	6,492	-0.02%
2023/12/04	13	77.32	10	78.17	77.50	3	6,460	0.05%
2023/12/01	4	72.85	5	73.04	74.40	-1	6,201	-0.02%
2023/11/30	1	71.00	21	71.10	70.40	-20	6,133	-0.33%
2023/11/29	0	0.00	1	70.30	70.40	-1	6,106	-0.02%
2023/11/28	4	69.23	0	0.00	69.60	4	6,162	0.06%
2023/11/24	0	0.00	3	70.03	69.30	-3	6,227	-0.05%
2023/11/22	11	70.28	5	69.22	70.20	6	6,305	0.10%
2023/11/21	2	69.95	6.2	69.48	68.90	-4.2	6,298	-0.07%
2023/11/20	0	0.00	2	69.10	68.90	-2	6,390	-0.03%
2023/11/17	4	69.45	0	0.00	69.30	4	6,529	0.06%
2023/11/14	0	0.00	7	69.01	68.70	-7	6,501	-0.11%
2023/11/13	0	0.00	15	69.06	69.10	-15	6,486	-0.23%
2023/11/10	0	0.00	1	67.40	67.80	-1	6,399	-0.02%
2023/11/09	3	67.13	4	67.15	67.10	-1	6,408	-0.02%
2023/11/08	1	68.00	5	68.32	67.60	-4	6,440	-0.06%
2023/11/06	12.1	66.96	12	67.79	67.90	0.1	6,390	0.00%
2023/11/02	3	65.27	3	65.53	66.00	0	6,288	0.00%
2023/11/01	0	0.00	1	65.60	64.80	-1	6,320	-0.02%
2023/10/31	2	65.05	1	65.10	65.00	1	6,313	0.02%
2023/10/27	6	65.23	8	65.78	64.00	-2	6,470	-0.03%
2023/10/26	0	0.00	3	64.67	64.30	-3	6,517	-0.05%
2023/10/25	0	0.00	2	65.20	64.90	-2	6,834	-0.03%
2023/10/24	1	64.90	5.1	64.20	64.60	-4.1	6,896	-0.06%
2023/10/23	6	64.35	0	0.00	64.20	6	6,867	0.09%
2023/10/20	6	64.75	3	64.53	65.00	3	6,837	0.04%
2023/10/18	1.4	62.46	0	0.00	62.70	1.4	6,961	0.02%
2023/10/17	0	0.00	1	62.80	62.40	-1	7,098	-0.01%
2023/10/16	2	62.30	6	62.23	62.30	-4	7,341	-0.05%
2023/10/13	5	63.24	5	63.36	63.10	0	7,398	0.00%
2023/10/12	1	61.80	0	0.00	62.40	1	7,422	0.01%
2023/10/11	9	62.08	3	62.30	61.80	6	7,518	0.08%
2023/10/06	2	62.45	2	62.50	62.10	0	7,644	0.00%
2023/10/05	1	62.90	2	62.80	62.80	-1	7,650	-0.01%
2023/10/04	50	61.89	59	61.59	62.00	-9	7,686	-0.12%
2023/10/03	4	62.35	1	63.40	62.10	3	7,692	0.04%
2023/10/02	3	63.10	4	63.50	63.30	-1	7,673	-0.01%
2023/09/28	1	62.00	1	62.30	62.50	0	7,649	0.00%
2023/09/27	6	61.53	1	61.60	61.80	5	7,733	0.06%
2023/09/26	0	0.00	1	63.00	62.20	-1	7,868	-0.01%
2023/09/25	2	63.30	4	63.80	63.20	-2	7,928	-0.03%
2023/09/22	3	63.50	1	62.60	63.40	2	7,983	0.03%
2023/09/21	4	63.80	2	64.20	63.30	2	7,989	0.03%
2023/09/20	11	65.71	20	67.57	65.00	-9	8,003	-0.11%
2023/09/19	14	68.25	26	67.45	67.80	-12	7,885	-0.15%
2023/09/18	12	68.23	1	68.90	67.30	11	7,881	0.14%
2023/09/15	9	68.96	9	68.64	68.40	0	7,932	0.00%
2023/09/14	14	69.03	14	68.40	68.30	0	8,033	0.00%
2023/09/13	18.1	69.17	17	69.38	69.30	1.1	8,128	0.01%
2023/09/12	7	68.33	14	68.64	68.20	-7	8,139	-0.09%
2023/09/11	13	66.18	6	66.40	65.60	7	8,096	0.09%
2023/09/08	23	65.81	10	66.13	65.80	13	8,040	0.16%
2023/09/07	1.1	65.28	4	66.10	65.00	-2.9	8,038	-0.04%
2023/09/06	24	65.53	27	65.14	65.00	-3	7,993	-0.04%
2023/09/05	0	0.00	5.4	64.15	64.40	-5.4	7,953	-0.07%
2023/09/04	0	0.00	0.1	63.10	63.30	-0.1	7,886	0.00%
2023/09/01	2	62.55	2	62.55	62.70	0	7,876	0.00%
2023/08/31	0	0.00	5	62.12	62.50	-5	7,809	-0.06%
2023/08/30	2	62.20	0	0.00	62.00	2	7,806	0.03%
2023/08/28	2	61.85	3	62.10	61.10	-1	7,794	-0.01%
2023/08/25	2	61.25	0	0.00	61.50	2	7,717	0.03%
2023/08/24	6	62.08	5	61.78	61.40	1	7,713	0.01%
2023/08/23	5	60.94	4	60.75	60.90	1	7,717	0.01%
2023/08/18	0	0.00	1	58.70	58.20	-1	7,805	-0.01%
2023/08/17	2	58.80	2	59.10	59.00	0	7,784	0.00%
2023/08/15	0	0.00	1	58.10	58.40	-1	7,789	-0.01%
2023/08/14	3	57.20	0	0.00	57.30	3	7,782	0.04%
2023/08/11	3	58.87	0	0.00	58.80	3	7,709	0.04%
2023/08/10	3	59.50	0	0.00	59.50	3	7,662	0.04%
2023/08/08	1	60.50	1	60.80	60.80	0	7,593	0.00%
2023/08/07	1	61.20	3	61.53	61.70	-2	7,542	-0.03%
2023/08/04	4	60.38	1	60.80	60.80	3	7,438	0.04%
2023/08/02	4	60.40	1	61.10	60.40	3	7,414	0.04%
2023/08/01	17	60.94	10	60.80	60.70	7	7,291	0.10%
2023/07/31	18	63.22	22	63.77	61.70	-4	7,170	-0.06%
2023/07/28	16	62.82	17	63.91	64.10	-1	6,834	-0.01%
2023/07/27	6	60.68	1	60.70	61.50	5	6,461	0.08%
2023/07/26	1	61.70	1	61.80	61.40	0	6,392	0.00%
2023/07/25	0	62.00	3	62.00	62.40	-3	6,388	-0.05%
2023/07/24	6	61.68	3	61.80	61.80	3	6,360	0.05%
2023/07/21	15.1	62.89	15	62.56	63.30	0.1	6,277	0.00%
2023/07/20	4	63.15	3	63.47	63.90	1	6,173	0.02%
2023/07/19	5.4	63.83	7	64.37	63.50	-1.7	6,018	-0.03%
2023/07/18	1	61.70	0	0.00	63.00	1	5,804	0.02%
2023/07/17	1	62.01	2	61.60	62.30	-1	5,787	-0.02%
2023/07/14	3	61.40	2	61.84	61.10	1	5,768	0.02%
2023/07/13	0	0.00	2	61.90	62.00	-2	5,679	-0.04%
2023/07/12	2	60.80	0	0.00	60.70	2	5,566	0.04%
2023/07/11	0	0.00	2	61.60	61.40	-2	5,602	-0.04%
2023/07/10	3	60.67	0	0.00	60.90	3	5,564	0.05%
2023/07/07	3	60.33	2	60.10	60.40	1	5,564	0.02%
2023/07/06	3	61.23	2	61.75	61.00	1	5,565	0.02%
2023/07/05	2.5	63.06	14	63.19	62.40	-11.5	5,534	-0.21%
2023/07/04	5	62.90	12	62.73	62.90	-7	5,450	-0.13%
2023/07/03	4	61.18	6.2	61.92	61.40	-2.2	5,325	-0.04%
2023/06/30	2	60.55	4	59.75	60.90	-2	5,283	-0.04%
2023/06/29	10	60.37	4	60.20	60.30	6	5,241	0.11%
2023/06/28	7	61.50	5	61.74	61.10	2	5,207	0.04%
2023/06/27	2	60.45	23	60.70	60.40	-21	5,197	-0.40%
2023/06/26	11	59.59	1	59.80	59.60	10	5,216	0.19%
2023/06/21	18	60.18	1	60.50	60.20	17	5,152	0.33%
2023/06/20	7	62.36	8	62.33	61.70	-1	5,035	-0.02%
2023/06/19	7	65.47	33	65.65	65.50	-26	4,856	-0.54%
2023/06/16	16	64.14	7	64.26	64.00	9	4,636	0.19%
2023/06/15	33	63.18	34	63.04	63.90	-1	4,478	-0.02%
2023/06/14	25	61.14	38	61.44	61.40	-13	4,336	-0.30%
2023/06/13	3	59.90	24	60.33	60.50	-21	4,458	-0.47%
2023/06/12	3	59.50	3	61.33	59.30	0	4,532	0.00%
2023/06/09	2	59.90	4	60.18	60.20	-2	4,588	-0.04%
2023/06/08	0	0.00	3	59.30	59.40	-3	4,606	-0.07%
2023/06/07	0	0.00	9.5	58.99	59.10	-9.5	4,715	-0.20%
2023/06/06	2	58.40	0	0.00	58.70	2	4,764	0.04%
2023/06/05	1	58.50	0	0.00	58.80	1	4,956	0.02%
2023/06/02	3.2	58.62	2	58.40	58.50	1.2	5,141	0.02%
2023/05/30	0	0.00	4	58.25	58.30	-4	5,186	-0.08%
2023/05/29	6	58.15	15	58.29	58.40	-9	5,167	-0.17%
2023/05/26	7	56.93	8	57.28	57.40	-1	5,104	-0.02%
2023/05/25	0	0.00	4	54.53	55.40	-4	4,929	-0.08%
2023/05/22	0	0.00	10	54.30	54.10	-10	4,965	-0.20%
2023/05/19	0	0.00	2	54.20	54.50	-2	5,006	-0.04%
2023/05/18	1	54.20	1	53.90	54.30	0	5,054	0.00%
2023/05/16	1	53.10	0	0.00	53.00	1	5,178	0.02%
2023/05/12	3	53.37	0	0.00	53.10	3	5,249	0.06%
2023/05/03	0	0.00	3	53.57	53.40	-3	5,558	-0.05%
2023/05/02	2	54.00	0	0.00	53.90	2	5,576	0.04%
2023/04/28	3	53.83	0	0.00	54.00	3	5,670	0.05%
2023/04/27	1	53.70	0	0.00	53.60	1	5,651	0.02%
2023/04/26	1	52.70	0	0.00	53.30	1	5,670	0.02%
2023/04/25	8	53.70	0	0.00	53.00	8	5,641	0.14%
2023/04/21	4	55.03	1	54.60	54.60	3	5,579	0.05%
2023/04/20	1	56.00	1	55.90	55.80	0	5,528	0.00%
2023/04/19	3	56.60	0	0.00	56.50	3	5,485	0.05%
2023/04/17	0	0.00	2	57.65	57.60	-2	5,417	-0.04%
2023/04/14	6	57.35	0	0.00	57.40	6	5,383	0.11%
2023/04/13	2	57.90	3	57.90	57.70	-1	5,332	-0.02%
2023/04/12	1	58.30	0	0.00	58.40	1	5,311	0.02%
2023/04/11	0	0.00	7	58.26	58.30	-7	5,258	-0.13%
2023/04/10	1	57.50	0	0.00	57.40	1	5,226	0.02%
2023/04/07	5	58.24	19	58.00	58.00	-14	5,191	-0.27%
2023/04/06	0	0.00	11	58.00	58.30	-11	5,139	-0.21%
2023/03/31	0	0.00	1	57.90	57.50	-1	5,082	-0.02%
2023/03/30	25	57.40	39	56.85	57.40	-14	5,037	-0.28%
2023/03/29	32	56.10	10	56.45	56.00	22	5,003	0.44%
2023/03/28	4	55.80	14	56.01	56.10	-10	4,986	-0.20%
2023/03/27	9	56.89	1	57.40	56.70	8	4,901	0.16%
2023/03/24	10	58.09	4	58.60	58.00	6	4,809	0.12%
2023/03/23	4	57.68	2.3	58.07	58.40	1.7	4,764	0.04%
2023/03/22	1	58.00	0	0.00	57.70	1	4,696	0.02%
2023/03/21	5	57.90	1	58.20	58.00	4	4,642	0.09%
2023/03/20	2	58.00	1	57.70	57.60	1	4,600	0.02%
2023/03/17	17	57.29	17	57.95	57.70	0	4,536	0.00%
2023/03/16	16	57.89	8	59.29	57.20	8	4,434	0.18%
2023/03/15	27	58.67	3	58.77	58.50	24	4,213	0.57%
2023/03/14	5	57.80	5	57.94	57.30	0	4,080	0.00%
2023/03/13	2	56.65	9	56.54	57.40	-7	3,957	-0.18%
2023/03/10	6	57.23	1.1	58.12	56.50	5	3,845	0.13%
2023/03/09	6	59.17	6	59.50	59.40	0	3,717	0.00%
2023/03/08	1.1	59.50	7	60.09	59.60	-6	3,611	-0.16%
2023/03/07	7	57.84	20	58.61	58.90	-13	3,442	-0.38%
2023/03/06	2	57.00	4	57.15	56.90	-2	3,315	-0.06%
2023/03/03	2	55.75	0	0.00	56.40	2	3,276	0.06%
2023/03/02	12	54.73	0	0.00	54.90	12	3,274	0.37%
2023/03/01	0	0.00	1	55.00	55.10	-1	3,282	-0.03%
2023/02/24	2	56.30	0	0.00	56.10	2	3,275	0.06%
2023/02/23	2	55.90	1	55.50	56.10	1	3,201	0.03%
2023/02/21	1	54.70	1	54.50	54.40	0	3,187	0.00%
2023/02/20	0	0.00	2	54.95	54.80	-2	3,236	-0.06%
2023/02/17	6	54.67	4	55.00	55.00	2	3,274	0.06%
2023/02/16	4	54.08	0	0.00	54.30	4	3,295	0.12%
2023/02/15	2	54.80	0	0.00	54.30	2	3,415	0.06%
2023/02/13	0	0.00	0	55.40	55.90	0	3,474	0.00%
2023/02/10	2	55.90	5	55.30	55.30	-3	3,588	-0.08%
2023/02/09	0	0.00	10	56.20	56.00	-10	3,616	-0.28%
2023/02/08	10	56.10	6.1	56.18	56.10	3.9	3,639	0.11%
2023/02/07	0	0.00	6	55.93	56.40	-6	3,581	-0.17%
2023/02/06	0	0.00	13	55.25	55.50	-13	3,626	-0.36%
2023/02/03	6	55.08	13	55.22	55.10	-7	3,748	-0.19%
2023/02/02	3	54.87	6	54.98	54.70	-3	3,735	-0.08%
2023/02/01	2	53.40	2	53.10	53.90	0	3,795	0.00%
2023/01/31	2	53.00	0	0.00	52.70	2	3,740	0.05%
2023/01/30	5	52.82	19	52.87	53.00	-14	3,744	-0.37%
2023/01/17	0	0.00	1	51.20	51.10	-1	3,697	-0.03%
2023/01/16	5	50.60	0	0.00	50.90	5	3,724	0.13%
2023/01/12	0	0.00	2	50.30	50.40	-2	3,791	-0.05%
2023/01/09	1.1	50.88	3	50.90	50.90	-1.9	3,945	-0.05%
2023/01/03	0	0.00	2	49.65	49.60	-2	4,062	-0.05%
2022/12/29	3	47.33	0	0.00	48.30	3	4,076	0.07%
2022/12/28	14	48.57	0	0.00	48.20	14	4,116	0.34%
2022/12/26	1	49.60	0	0.00	49.55	1	4,157	0.02%
2022/12/23	2	49.60	0	0.00	49.85	2	4,190	0.05%
2022/12/22	3	50.03	2	51.00	50.30	1	4,214	0.02%
2022/12/20	0	0.00	2	48.20	48.20	-2	4,195	-0.05%
2022/12/16	0	0.00	1	50.60	50.70	-1	4,206	-0.02%
2022/12/15	0	0.00	1	50.40	50.60	-1	4,210	-0.02%
2022/12/14	1	50.30	0	0.00	50.60	1	4,232	0.02%
2022/12/13	1	50.00	0	0.00	50.20	1	4,254	0.02%
2022/12/09	1	50.40	0	0.00	50.30	1	4,294	0.02%
2022/12/08	0	50.50	1	50.30	50.70	-1	4,313	-0.02%
2022/12/07	3	49.80	3	50.50	50.10	0	4,324	0.00%
2022/12/06	1	51.20	1	51.40	50.60	0	4,321	0.00%
2022/12/05	0	0.00	7	51.76	52.10	-7	4,321	-0.16%
2022/12/01	0	0.00	1	50.60	50.30	-1	4,376	-0.02%
2022/11/30	1	50.00	0	0.00	49.80	1	4,355	0.02%
2022/11/29	3	49.47	2	49.70	49.55	1	4,402	0.02%
2022/11/28	7	50.18	0	0.00	49.65	7	4,372	0.16%
2022/11/25	2	50.10	2	50.20	50.10	0	4,293	0.00%
2022/11/24	0	0.00	1	49.25	49.25	-1	4,259	-0.02%
2022/11/23	1	50.60	1	50.20	50.10	0	4,175	0.00%
2022/11/18	0	0.00	1	50.20	50.10	-1	4,186	-0.02%
2022/11/17	2	50.10	1	49.90	50.30	1	4,147	0.02%
2022/11/16	3	49.70	3	49.40	50.00	0	4,132	0.00%
2022/11/15	0	0.00	1	48.55	48.90	-1	4,093	-0.02%
2022/11/14	1	48.50	12	48.79	48.70	-11	4,045	-0.27%
2022/11/11	1	48.05	5	48.30	48.35	-4	3,975	-0.10%
2022/11/10	0	0.00	10	46.60	46.75	-10	3,816	-0.26%
2022/11/09	11	45.82	11.1	46.02	46.15	-0.1	3,794	0.00%
2022/11/08	1	45.85	4	45.55	45.30	-3	3,716	-0.08%
2022/11/07	0.1	44.85	7	44.98	44.85	-6.9	3,619	-0.19%
2022/11/04	0	0.00	5	44.31	44.65	-5	3,607	-0.14%
2022/11/03	2	43.65	3	43.78	44.00	-1	3,581	-0.03%
2022/11/02	2	44.00	2	44.00	43.85	0	3,611	0.00%
2022/11/01	3	43.83	9	44.04	43.95	-6	3,661	-0.16%
2022/10/31	1	41.65	0	0.00	41.85	1	3,563	0.03%
2022/10/28	14	42.74	5	42.55	41.65	9	3,615	0.25%
2022/10/27	0	0.00	4	40.21	40.60	-4	3,500	-0.11%
2022/10/26	3	39.85	0	0.00	39.70	3	3,520	0.09%
2022/10/25	4	40.41	0	0.00	39.75	4	3,551	0.11%
2022/10/21	1	38.90	4	38.83	38.70	-3	3,586	-0.08%
2022/10/20	4	38.51	0	0.00	38.85	4	3,572	0.11%
2022/10/19	2	39.55	1	39.65	39.30	1	3,566	0.03%
2022/10/18	1	39.90	1	40.10	40.15	0	3,549	0.00%
2022/10/13	1	38.55	0	0.00	38.50	1	3,635	0.03%
2022/10/12	7	40.29	8	40.61	40.15	-1	3,611	-0.03%
2022/10/11	1	42.60	2	41.33	41.00	-1	3,652	-0.03%
2022/10/03	2	42.50	0	0.00	42.50	2	3,799	0.05%
2022/09/30	1	41.00	0	0.00	41.80	1	3,847	0.03%
2022/09/28	4	40.43	3	40.02	39.40	1	3,851	0.03%
2022/09/27	2	40.75	0	0.00	41.40	2	3,850	0.05%
2022/09/26	3	41.20	0	0.00	40.65	3	3,860	0.08%
2022/09/23	0	0.00	1	43.55	42.90	-1	3,865	-0.03%
2022/09/22	2	42.83	1	42.90	43.80	1	3,907	0.03%
2022/09/20	5	43.75	0	0.00	44.05	5	3,940	0.13%
2022/09/19	0	0.00	1	43.85	44.00	-1	3,970	-0.03%
2022/09/16	1	45.60	0	0.00	45.00	1	3,966	0.03%
2022/09/15	1	46.40	0	0.00	46.10	1	4,002	0.02%
2022/09/13	0	0.00	2	46.63	46.70	-2	4,061	-0.05%
2022/09/12	0	0.00	1	46.70	46.65	-1	4,086	-0.02%
2022/09/08	0	0.00	3	45.17	46.00	-3	4,072	-0.07%
2022/09/07	0	0.00	3	42.80	42.65	-3	4,050	-0.07%
2022/09/06	1	42.90	1	43.25	43.25	0	4,107	0.00%
2022/09/05	4	44.36	5	44.42	43.50	-1	4,158	-0.02%
2022/09/02	10	45.44	10	45.45	45.60	0	4,154	0.00%
2022/09/01	2	45.50	0	0.00	45.40	2	4,189	0.05%
2022/08/29	1	44.60	1	44.30	44.80	0	4,249	0.00%
2022/08/25	0	0.00	5	45.66	46.10	-5	4,437	-0.11%
2022/08/24	4	44.75	0	0.00	44.50	4	4,566	0.09%
2022/08/22	0	0.00	1	44.80	44.80	-1	4,663	-0.02%
2022/08/19	0	0.00	3	45.90	45.70	-3	4,610	-0.07%
2022/08/18	0	0.00	3	45.37	45.65	-3	4,581	-0.07%
2022/08/17	1	46.15	5	45.99	45.85	-4	4,553	-0.09%
2022/08/16	1	45.90	4	45.60	45.60	-3	4,514	-0.07%
2022/08/15	0	0.00	2.2	45.00	44.95	-2.2	4,458	-0.05%
2022/08/12	2	43.50	0	0.00	44.10	2	4,395	0.05%
2022/08/11	1	43.65	4	43.35	43.50	-3	4,350	-0.07%
2022/08/10	0	0.00	2	43.10	43.00	-2	4,290	-0.05%
2022/08/09	5	43.07	2	43.15	43.50	3	4,269	0.07%
2022/08/08	17	42.84	11	43.19	43.50	6	4,212	0.14%
2022/08/05	0	0.00	6	41.73	41.50	-6	4,074	-0.15%
2022/08/04	9.2	41.23	2	41.00	41.00	7.2	4,032	0.18%
2022/08/03	2	40.35	0	0.00	40.80	2	3,925	0.05%
2022/08/02	2	40.35	2	40.48	40.00	0	3,873	0.00%
2022/08/01	7	41.54	4	41.30	41.20	3	3,837	0.08%
2022/07/29	4	40.90	1	40.90	41.15	3	3,775	0.08%
2022/07/27	0	0.00	2	38.35	39.40	-2	3,638	-0.05%
2022/07/26	2	38.60	1	38.30	38.30	1	3,615	0.03%
2022/07/25	1	39.55	2	39.70	39.65	-1	3,564	-0.03%
2022/07/22	1	40.20	0	0.00	40.15	1	3,526	0.03%
2022/07/21	2	39.88	0	0.00	40.45	2	3,515	0.06%
2022/07/20	3	40.13	2	40.30	39.60	1	3,490	0.03%
2022/07/19	4	38.46	1	38.55	38.60	3	3,402	0.09%
2022/07/18	3	38.47	1	38.70	38.70	2	3,375	0.06%
2022/07/15	0	0.00	1	37.25	37.55	-1	3,286	-0.03%
2022/07/13	6	35.75	0	0.00	35.75	6	3,171	0.19%
2022/07/12	2	34.90	0	0.00	34.85	2	3,135	0.06%
2022/07/11	1	37.67	0	0.00	36.60	1	3,088	0.03%
2022/07/07	4	33.83	4	34.00	34.50	0	2,966	0.00%
2022/07/06	4	34.60	3	34.77	34.05	1	2,969	0.03%
2022/07/05	3	35.12	0	0.00	35.10	3	2,965	0.10%
2022/07/04	1	34.55	3	34.60	34.55	-2	2,940	-0.07%
2022/07/01	3	35.05	0	0.00	34.55	3	2,934	0.10%
2022/06/30	3	36.20	3	36.00	35.90	0	2,892	0.00%
2022/06/29	6	37.28	0	0.00	37.20	6	2,842	0.21%
2022/06/28	7	38.09	2	37.90	37.95	5	2,805	0.18%
2022/06/27	1	39.00	0	0.00	39.00	1	2,781	0.04%
2022/06/23	1	38.50	0	0.00	38.55	1	2,726	0.04%
2022/06/22	2	40.30	0	0.00	39.00	2	2,673	0.07%
2022/06/21	5	40.98	0	0.00	41.00	5	2,602	0.19%
2022/06/20	0	0.00	1	42.30	40.35	-1	2,576	-0.04%
2022/06/17	3	43.17	0	0.00	43.10	3	2,524	0.12%
2022/06/16	16	46.99	3	45.60	44.70	13	2,470	0.53%
2022/06/15	6	50.03	0	0.00	49.75	6	2,387	0.25%
2022/06/14	7	49.60	0	0.00	50.60	7	2,348	0.30%
2022/06/13	8	50.16	0	0.00	50.00	8	2,307	0.35%
2022/06/10	1	50.00	1	51.10	51.10	0	2,266	0.00%
2022/06/09	4	50.70	2	50.80	50.50	2	2,219	0.09%
2022/06/08	2	50.15	4	50.15	50.10	-2	2,172	-0.09%
2022/06/06	8	49.95	4	49.58	50.20	4	2,140	0.19%
2022/06/02	10	50.48	9	50.32	50.40	1	2,125	0.05%
2022/06/01	5	49.80	4	49.68	49.60	1	1,963	0.05%
2022/05/31	9	47.73	0	0.00	48.25	9	1,806	0.50%
2022/05/30	1	47.35	0	0.00	47.40	1	1,732	0.06%
2022/05/27	0	0.00	2	45.10	45.10	-2	1,688	-0.12%
2022/05/26	1	44.55	1	44.85	44.30	0	1,707	0.00%
2022/05/25	5	44.67	2	44.65	44.55	3	1,745	0.17%
2022/05/24	1	44.55	0	0.00	44.40	1	1,800	0.06%
2022/05/20	0	0.00	6	45.11	45.50	-6	1,861	-0.32%
2022/05/19	1	44.65	0	0.00	44.85	1	1,872	0.05%
2022/05/18	1	45.80	1	46.10	45.45	0	1,898	0.00%
2022/05/16	1	45.10	0	0.00	44.80	1	1,936	0.05%
2022/05/13	5	43.89	0	0.00	44.40	5	1,953	0.26%
2022/05/12	5	43.51	0	0.00	43.15	5	1,991	0.25%
2022/05/06	10	44.98	4	44.45	45.45	6	2,180	0.28%
2022/05/05	10	45.35	0	0.00	45.45	10	2,198	0.45%
2022/04/29	0	0.00	1	44.70	43.50	-1	2,291	-0.04%
2022/04/28	1	43.60	0	43.70	43.50	1	2,326	0.04%
2022/04/27	5	42.40	0	0.00	42.85	5	2,343	0.21%
2022/04/26	19	44.40	0	0.00	44.00	19	2,325	0.82%
2022/04/25	15	44.81	0	0.00	44.80	15	2,317	0.65%
2022/04/22	0	0.00	2	47.00	46.85	-2	2,322	-0.09%
2022/04/21	1	47.20	1	47.00	47.10	0	2,349	0.00%
2022/04/20	0	0.00	2	47.25	47.10	-2	2,418	-0.08%
2022/04/18	1	45.65	0	0.00	45.65	1	2,511	0.04%
2022/04/15	2	46.70	2.3	46.20	46.10	-0.3	2,537	-0.01%
2022/04/14	0	0.00	1	47.15	47.45	-1	2,570	-0.04%
2022/04/13	1	46.05	0	0.00	46.55	1	2,640	0.04%
2022/04/12	18	46.35	13.1	46.01	46.10	5	2,646	0.19%
2022/04/11	6	47.73	6	48.07	47.60	0	2,621	0.00%
2022/04/08	4.4	48.41	2	48.25	48.70	2.4	2,644	0.09%
2022/04/07	7.5	48.54	21	48.77	48.20	-13.5	2,655	-0.51%
2022/04/06	3	48.85	0	0.00	48.85	3	2,656	0.11%
2022/04/01	2	49.50	0	0.00	49.60	2	2,671	0.07%
2022/03/30	0	0.00	1.3	50.37	50.10	-1.3	2,714	-0.05%
2022/03/28	1	49.50	0	0.00	49.65	1	2,751	0.04%
2022/03/25	0.3	51.10	0	0.00	50.50	0.3	2,738	0.01%
2022/03/23	1	50.70	0	0.00	50.70	1	2,768	0.04%
2022/03/21	1	50.30	0	0.00	50.30	1	2,829	0.04%
2022/03/17	0	0.00	1.2	50.24	50.30	-1.2	2,898	-0.04%
2022/03/16	2.2	48.48	1	48.80	48.40	1.2	2,882	0.04%
2022/03/11	0	0.00	1	50.00	49.95	-1	2,991	-0.03%
2022/03/09	11	48.81	1	49.05	48.80	10	3,080	0.32%
2022/03/07	1	50.80	2	49.95	50.00	-1	3,153	-0.03%
2022/03/04	1	51.70	3	51.87	51.70	-2	3,246	-0.06%
2022/03/03	1	52.00	4	51.80	52.00	-3	3,297	-0.09%
2022/03/02	1	51.40	1	51.20	51.30	0	3,400	0.00%
2022/03/01	1	51.40	2	51.40	51.30	-1	3,507	-0.03%
2022/02/25	5	50.60	0	0.00	50.60	5	3,573	0.14%
2022/02/24	18	49.73	15	49.61	49.20	3	3,643	0.08%
2022/02/23	2	50.30	1	50.60	50.50	1	3,777	0.03%
2022/02/22	5	50.78	3	51.00	50.00	2	3,815	0.05%
2022/02/18	2	51.15	0	0.00	51.50	2	3,877	0.05%
2022/02/17	5	51.80	0	0.00	51.70	5	3,931	0.13%
2022/02/16	0	0.00	0.1	51.80	51.70	-0.1	4,002	0.00%
2022/02/15	0.1	51.74	0	0.00	51.20	0.1	4,080	0.00%
2022/02/14	4	51.63	6	51.72	51.60	-2	4,139	-0.05%
2022/02/11	1	52.80	2	53.30	53.00	-1	4,157	-0.02%
2022/02/10	33	54.08	23	54.09	53.70	10	4,226	0.24%
2022/02/09	3	53.13	6	53.73	54.40	-3	4,347	-0.07%
2022/02/08	1	52.10	1	52.00	52.10	0	4,403	0.00%
2022/02/07	1	51.90	2	51.60	51.90	-1	4,489	-0.02%
2022/01/26	1	52.30	0	0.00	52.20	1	4,650	0.02%
2022/01/24	2	52.20	4	52.20	53.00	-2	4,966	-0.04%
2022/01/21	0	0.00	4	53.20	53.00	-4	5,218	-0.08%
2022/01/20	4	53.55	0	0.00	53.30	4	5,229	0.08%
2022/01/19	0	0.00	3	53.03	53.20	-3	5,266	-0.06%
2022/01/18	9	53.06	5	53.30	52.70	4	5,333	0.07%
2022/01/17	2	52.90	2.1	53.01	53.20	-0.1	5,378	0.00%
2022/01/14	2	52.29	2	52.10	51.90	0	5,469	0.00%
2022/01/13	4	51.83	1	52.10	51.70	3	5,598	0.05%
2022/01/12	3	51.90	0	0.00	52.00	3	5,617	0.05%
2022/01/11	7	52.76	0	0.00	52.20	7	5,670	0.12%
2022/01/10	1	52.70	0	0.00	53.30	1	5,736	0.02%
2022/01/07	3	52.83	0	0.00	52.70	3	5,829	0.05%
2022/01/06	9	53.40	0	0.00	54.10	9	5,840	0.15%
2022/01/05	2	53.80	0	0.00	54.60	2	5,891	0.03%
2022/01/04	9	54.42	0	0.00	54.30	9	6,025	0.15%
2022/01/03	3	54.73	10	55.50	54.70	-7	6,104	-0.11%
2021/12/29	2	55.45	0	0.00	55.70	2	6,262	0.03%
2021/12/28	3	55.20	3	55.60	55.20	0	6,429	0.00%
2021/12/27	2	55.30	3	55.30	55.30	-1	6,487	-0.02%
2021/12/24	1	54.40	1	55.40	55.30	0	6,582	0.00%
2021/12/22	1	55.60	0	0.00	55.50	1	6,810	0.01%
2021/12/17	2	54.90	0	0.00	54.70	2	7,216	0.03%
2021/12/16	0	0.00	1	55.20	55.20	-1	7,242	-0.01%
2021/12/14	5	53.92	1	54.40	53.50	4	7,377	0.05%
2021/12/13	0	0.00	15	55.30	55.10	-15	7,484	-0.20%
2021/12/09	1	55.90	2	56.00	55.70	-1	7,878	-0.01%
2021/12/07	1	56.00	21	55.71	55.60	-20	8,109	-0.25%
2021/12/03	1	57.60	5	57.42	57.60	-4	8,616	-0.05%
2021/12/02	2	56.70	1	56.80	56.90	1	8,791	0.01%
2021/12/01	2	56.75	1	56.10	56.70	1	9,061	0.01%
2021/11/30	4	54.43	3	55.03	55.50	1	9,265	0.01%
2021/11/29	3	53.97	12	53.83	54.40	-9	9,701	-0.09%
2021/11/26	2	53.60	6	53.20	53.00	-4	10,180	-0.04%
2021/11/25	6	55.08	0	0.00	54.90	6	10,603	0.06%
2021/11/24	5	55.76	1	56.20	56.00	4	12,244	0.03%
2021/11/23	6	56.08	2	56.10	56.00	4	13,642	0.03%
2021/11/22	7	57.30	4	56.75	57.60	3	13,796	0.02%
2021/11/19	3	57.20	2	56.60	56.60	1	13,942	0.01%
2021/11/18	3	57.80	11	57.85	57.30	-8	14,141	-0.06%
2021/11/17	0	0.00	2.1	57.65	57.70	-2.1	14,253	-0.01%
2021/11/16	6	57.17	0	0.00	57.40	6	14,345	0.04%
2021/11/15	1	57.90	2	57.90	58.30	-1	14,469	-0.01%
2021/11/12	3	57.37	13	58.08	57.20	-10	14,623	-0.07%
2021/11/11	4	58.73	1	58.50	58.60	3	14,677	0.02%
2021/11/10	2	59.00	1	58.80	59.40	1	14,744	0.01%
2021/11/09	0	0.00	1	59.20	58.50	-1	14,990	-0.01%
2021/11/08	10	60.53	63	60.22	58.90	-53	15,168	-0.35%
2021/11/05	3	60.77	3	60.57	61.30	0	15,129	0.00%
2021/11/04	14	59.69	3	60.00	59.50	11	15,237	0.07%
2021/11/03	17	58.04	57.1	59.24	58.20	-40.1	15,291	-0.26%
2021/11/02	3	60.30	5	60.44	59.80	-2	15,548	-0.01%
2021/11/01	158	59.97	7	60.34	61.50	151	15,592	0.97%	大買/鉅額交易
2021/10/29	6.1	59.39	4	59.60	59.40	2.1	15,652	0.01%
2021/10/28	2	57.55	2	58.00	57.70	0	15,872	0.00%
2021/10/27	1	57.30	1	57.60	57.50	0	16,604	0.00%
2021/10/26	5.1	57.01	1	58.60	56.80	4.1	16,845	0.02%
2021/10/25	26	57.65	28	57.95	58.10	-2	16,942	-0.01%
2021/10/22	2	58.05	3	58.30	57.70	-1	17,212	-0.01%
2021/10/21	6	57.95	2	59.15	56.60	4	17,370	0.02%
2021/10/20	15	57.27	15	57.97	58.00	0	17,637	0.00%
2021/10/19	2	57.20	6	56.90	57.50	-4	17,857	-0.02%
2021/10/18	7	55.84	1	55.70	55.40	6	18,163	0.03%
2021/10/15	2	56.35	9	56.64	56.70	-7	18,840	-0.04%
2021/10/14	6	53.70	5	53.58	54.00	1	19,648	0.01%
2021/10/13	14	52.91	22	53.51	53.50	-8	20,004	-0.04%
2021/10/12	18	53.70	16	53.86	52.90	2	20,096	0.01%
2021/10/08	10	56.08	14	55.84	55.90	-4	20,389	-0.02%
2021/10/07	9	55.27	7	56.41	56.30	2	21,687	0.01%
2021/10/06	2	54.10	0	0.00	54.10	2	22,623	0.01%
2021/10/05	18	54.31	16.1	54.89	55.60	1.9	22,723	0.01%
2021/10/04	11	55.52	12	56.13	54.70	-1	22,591	0.00%
2021/10/01	20.1	56.66	27	55.80	55.70	-6.9	22,740	-0.03%
2021/09/30	0	0.00	7	58.11	58.50	-7	22,859	-0.03%
2021/09/29	15	58.02	20	57.54	57.20	-5	22,762	-0.02%
2021/09/28	8	60.09	8	60.46	60.60	0	22,649	0.00%
2021/09/27	13	61.36	7	60.56	60.50	6	22,617	0.03%
2021/09/24	4	62.15	17	62.73	62.90	-13	22,495	-0.06%
2021/09/23	10	60.48	10	60.14	60.00	0	22,317	0.00%
2021/09/22	20	60.09	18	59.77	59.60	2	22,350	0.01%
2021/09/17	9	61.83	12.3	62.02	62.40	-3.3	22,326	-0.01%
2021/09/16	26	63.07	19	62.16	61.80	7	22,421	0.03%
2021/09/15	24	64.22	18	64.24	64.30	6	22,291	0.03%
2021/09/14	23	63.45	26	64.20	64.60	-3	22,151	-0.01%
2021/09/13	19	65.04	20	64.33	64.00	-1	21,953	0.00%
2021/09/10	27.3	65.62	17	65.53	65.60	10.3	21,916	0.05%
2021/09/09	24	65.01	21	66.09	66.40	3	21,738	0.01%
2021/09/08	10	64.57	16	64.65	63.00	-6	21,414	-0.03%
2021/09/07	8	64.70	5.1	65.11	65.80	2.9	21,179	0.01%
2021/09/06	17.1	68.19	10	67.30	66.40	7.1	20,977	0.03%
2021/09/03	21	67.54	25	67.65	67.30	-4	20,743	-0.02%
2021/09/02	37	66.99	68.1	66.90	65.80	-31.1	20,805	-0.15%
2021/09/01	23.1	69.93	23.3	69.39	69.00	-0.2	20,307	0.00%
2021/08/31	59	69.84	62.1	69.83	71.80	-3.1	19,856	-0.02%
2021/08/30	148	69.20	119	69.52	70.20	29	19,361	0.15%	大買/大賣/
2021/08/27	25	66.35	62	68.27	69.10	-37	17,627	-0.21%
2021/08/26	11	62.48	3	62.73	62.90	8	16,152	0.05%
2021/08/25	34	61.93	10	62.07	62.00	24	15,912	0.15%
2021/08/24	1.2	60.97	19	60.50	62.40	-17.8	15,598	-0.11%
2021/08/23	16.1	59.84	14	59.53	60.10	2.1	15,377	0.01%
2021/08/20	11	57.97	11	58.15	58.20	0	15,262	0.00%
2021/08/19	10	57.45	6	57.92	57.20	4	15,117	0.03%
2021/08/18	12	56.84	20	56.75	59.40	-8	14,921	-0.05%
2021/08/17	12	55.55	9	54.98	54.30	3	14,733	0.02%
2021/08/16	17	56.89	24	56.87	56.50	-7	14,598	-0.05%
2021/08/13	45	59.26	33	57.02	56.80	12	14,477	0.08%
2021/08/12	14	59.33	24	60.22	60.80	-10	14,211	-0.07%
2021/08/11	30	59.88	28.1	59.57	58.80	2	13,972	0.01%
2021/08/10	18	60.26	20	60.08	61.00	-2	13,860	-0.01%
2021/08/09	21	61.45	25.1	60.62	60.40	-4.1	13,700	-0.03%
2021/08/06	58	63.17	50	62.42	61.70	8	13,599	0.06%
2021/08/05	21	62.73	17	62.94	63.10	4	13,217	0.03%
2021/08/04	15	63.39	21	62.98	62.70	-6	13,128	-0.05%
2021/08/03	27	63.50	26	63.28	63.00	1	12,951	0.01%
2021/08/02	32	62.23	32	62.03	63.00	0	12,488	0.00%
2021/07/30	15	58.69	15	59.38	59.20	0	11,748	0.00%
2021/07/29	8	56.34	5	56.84	57.70	3	11,553	0.03%
2021/07/28	156	55.08	155	55.26	55.70	1	11,426	0.01%	大買/大賣/
2021/07/27	23	58.05	8	58.06	57.50	15	11,225	0.13%
2021/07/26	16	59.76	17.2	59.85	59.90	-1.2	11,074	-0.01%
2021/07/23	32	58.18	19	58.62	57.20	13	10,768	0.12%
2021/07/22	23.1	59.32	18	59.93	59.50	5.1	10,663	0.05%
2021/07/21	31.2	59.22	37	58.86	58.50	-5.8	10,434	-0.06%
2021/07/20	55	56.65	54	57.48	58.30	1	9,936	0.01%
2021/07/19	8	54.86	23	54.87	54.40	-15	9,056	-0.17%
2021/07/16	25	52.46	25	52.26	53.30	0	8,738	0.00%
2021/07/15	23.2	52.78	16	52.34	52.40	7.2	8,594	0.08%
2021/07/14	75	55.33	62	55.63	55.90	13	8,222	0.16%
2021/07/13	43	50.28	54	51.40	52.10	-11	6,875	-0.16%
2021/07/12	7	47.98	15	47.88	48.15	-8	5,872	-0.14%
2021/07/09	4	46.69	16	46.78	46.90	-12	5,727	-0.21%
2021/07/08	18	47.49	12	47.71	46.85	6	5,860	0.10%
2021/07/07	5	46.73	17	46.54	47.00	-12	5,729	-0.21%
2021/07/06	2	45.53	1	46.05	45.75	1	5,640	0.02%
2021/07/05	1	45.70	3	45.67	45.95	-2	5,715	-0.03%
2021/07/02	1	44.25	1	45.30	45.20	0	5,800	0.00%
2021/07/01	0	0.00	4	44.40	44.40	-4	5,925	-0.07%
2021/06/30	1	44.90	2	45.13	45.20	-1	5,954	-0.02%
2021/06/29	2	45.00	1	44.85	44.50	1	5,939	0.02%
2021/06/28	7	45.54	2	45.85	46.00	5	5,891	0.08%
2021/06/25	7	45.59	14	45.17	45.80	-7	5,910	-0.12%
2021/06/24	4	44.48	3	44.67	44.30	1	5,780	0.02%
2021/06/23	2	44.38	1	44.60	44.50	1	5,913	0.02%
2021/06/22	2	43.70	0	0.00	43.90	2	5,920	0.03%
2021/06/21	7	43.88	4	43.65	44.15	3	5,940	0.05%
2021/06/18	4	44.28	7	44.37	44.50	-3	5,988	-0.05%
2021/06/16	0	0.00	3	43.75	43.50	-3	6,072	-0.05%
2021/06/15	0	0.00	2	44.05	43.85	-2	6,117	-0.03%
2021/06/11	2	44.80	3	44.48	44.20	-1	6,144	-0.02%
2021/06/10	48	45.27	24	45.00	44.50	24	6,097	0.39%
2021/06/09	7	43.88	1	44.20	44.20	6	5,872	0.10%
2021/06/08	7	43.69	6	43.88	44.10	1	5,903	0.02%
2021/06/07	1	42.55	1	42.25	43.00	0	5,914	0.00%
2021/06/04	0	0.00	1	42.05	41.95	-1	5,935	-0.02%
2021/06/02	4	42.21	1	42.90	42.55	3	6,102	0.05%
2021/06/01	1	42.85	5	42.92	42.80	-4	6,152	-0.07%
2021/05/31	1	43.00	7	42.59	42.50	-6	6,250	-0.10%
2021/05/28	0	0.00	6	42.03	42.55	-6	6,332	-0.09%
2021/05/27	0	0.00	2	40.45	40.95	-2	6,428	-0.03%
2021/05/26	1	40.55	2	40.73	40.60	-1	6,573	-0.02%
2021/05/25	1	40.20	3	40.23	40.30	-2	6,682	-0.03%
2021/05/24	2	39.40	3	39.12	39.60	-1	6,805	-0.01%
2021/05/20	3	39.45	0	0.00	39.40	3	7,100	0.04%
2021/05/19	1	39.35	1.1	39.06	39.20	-0.1	7,278	0.00%
2021/05/18	4	36.99	6	37.54	38.80	-2	7,498	-0.03%
2021/05/17	5	36.32	3	36.33	36.15	2	7,924	0.03%
2021/05/13	3	37.58	8	37.09	38.35	-5	9,064	-0.06%
2021/05/12	2	38.48	2	40.00	38.40	0	9,528	0.00%
2021/05/11	5	41.23	1	41.45	40.55	4	9,544	0.04%
2021/05/10	0	0.00	2	43.08	43.00	-2	9,531	-0.02%
2021/05/06	7	41.88	11	41.24	40.90	-4	9,609	-0.04%
2021/05/05	5	42.51	2	42.53	42.00	3	9,654	0.03%
2021/05/04	3	41.87	4	43.48	42.95	-1	9,828	-0.01%
2021/05/03	6	45.49	1	45.40	44.70	5	9,932	0.05%
2021/04/29	6	47.78	1	47.50	47.20	5	9,931	0.05%
2021/04/28	15	47.80	13	48.00	48.00	2	10,555	0.02%
2021/04/27	18	47.37	43	47.21	47.25	-25	10,606	-0.24%
2021/04/26	11	47.58	21	47.54	47.90	-10	10,663	-0.09%
2021/04/23	0	0.00	5	45.45	46.00	-5	10,433	-0.05%
2021/04/22	0	0.00	0	45.95	44.70	0	10,474	0.00%
2021/04/21	3	46.10	3	46.17	46.10	0	10,437	0.00%
2021/04/20	5	46.08	3	46.18	46.05	2	10,472	0.02%
2021/04/19	0	0.00	3	45.30	45.35	-3	10,944	-0.03%
2021/04/16	4	45.20	7	45.16	45.05	-3	11,042	-0.03%
2021/04/15	1	44.10	1	44.55	44.50	0	11,014	0.00%
2021/04/14	6	43.77	1	43.95	44.05	5	11,015	0.05%
2021/04/13	3	45.88	2	45.75	45.15	1	10,919	0.01%
2021/04/12	3	46.90	1	46.85	46.10	2	10,932	0.02%
2021/04/09	5	46.27	0	0.00	46.70	5	10,850	0.05%
2021/04/08	11	46.34	4	46.51	46.75	7	10,773	0.06%
2021/04/07	1	46.70	3	46.12	46.70	-2	10,641	-0.02%
2021/04/06	1	45.40	5	45.59	45.70	-4	10,496	-0.04%
2021/04/01	3	44.92	1	45.00	44.90	2	10,468	0.02%
2021/03/31	3	45.12	1	45.40	45.00	2	10,460	0.02%
2021/03/30	3	45.33	1	45.60	45.35	2	10,427	0.02%
2021/03/29	4	46.00	1	46.40	45.85	3	10,330	0.03%
2021/03/26	11	45.98	8	46.20	45.90	3	10,305	0.03%
2021/03/24	0	0.00	13	44.85	44.60	-13	10,119	-0.13%
2021/03/23	2	45.60	3	45.57	45.20	-1	10,091	-0.01%
2021/03/22	15	45.08	4	44.84	45.10	11	9,994	0.11%
2021/03/19	7	44.02	3	44.15	44.05	4	9,966	0.04%
2021/03/18	7	44.46	13	44.50	44.35	-6	9,987	-0.06%
2021/03/17	2	43.98	1	44.15	44.00	1	10,005	0.01%
2021/03/16	7	43.88	2	43.98	43.80	5	10,040	0.05%
2021/03/15	17	44.06	0	0.00	43.85	17	10,186	0.17%
2021/03/12	2	44.20	5	44.64	44.25	-3	10,161	-0.03%
2021/03/11	5	43.83	1	43.41	44.15	4	10,189	0.04%
2021/03/10	0	0.00	4	43.10	42.80	-4	10,170	-0.04%
2021/03/09	4	42.31	0	0.00	42.45	4	10,149	0.04%
2021/03/08	2	43.30	2	44.00	43.30	0	10,122	0.00%
2021/03/05	4	43.69	4	43.69	43.90	0	10,168	0.00%
2021/03/04	8	44.06	7	43.72	43.60	1	10,221	0.01%
2021/03/03	9	44.84	0	0.00	44.80	9	10,155	0.09%
2021/03/02	1	46.25	4	46.43	45.50	-3	10,088	-0.03%
2021/02/26	15	45.85	10	45.80	45.90	5	10,030	0.05%
2021/02/25	0	0.00	3	45.42	45.35	-3	10,222	-0.03%
2021/02/24	14	46.30	11	46.15	45.60	3	10,283	0.03%
2021/02/23	11	46.42	20	46.35	46.15	-9	10,120	-0.09%
2021/02/22	18	46.31	4	46.18	46.80	14	9,978	0.14%
2021/02/19	10	46.36	2	46.15	46.15	8	9,808	0.08%
2021/02/18	24	47.89	12	48.08	47.50	12	9,634	0.12%
2021/02/17	21	48.88	28	48.83	49.00	-7	9,409	-0.07%
2021/02/05	60	47.69	43	47.59	47.55	17	8,932	0.19%
2021/02/04	49	47.27	16	46.94	47.80	33	8,421	0.39%
2021/02/03	22	45.45	15	45.48	45.70	7	7,728	0.09%
2021/02/02	0	0.00	10	43.25	43.60	-10	7,246	-0.14%
2021/01/29	0	0.00	1	42.80	41.65	-1	7,136	-0.01%
2021/01/28	2	43.55	6	43.12	42.80	-4	7,095	-0.06%
2021/01/27	3	44.28	1	44.50	44.25	2	7,018	0.03%
2021/01/26	0	0.00	3	44.42	43.80	-3	6,880	-0.04%
2021/01/25	6	43.51	6	43.58	43.80	0	6,672	0.00%
2021/01/22	0	0.00	1	42.00	42.20	-1	6,492	-0.02%
2021/01/21	9	43.66	11	43.70	41.60	-2	6,384	-0.03%
2021/01/20	1	41.30	1	41.65	42.00	0	5,695	0.00%
2021/01/19	16	41.50	16	41.23	40.95	0	5,494	0.00%
2021/01/18	6	39.65	3	39.70	40.25	3	5,361	0.06%
2021/01/15	8	39.93	4	40.10	39.90	4	5,287	0.08%
2021/01/14	0	0.00	10	40.70	40.75	-10	5,203	-0.19%
2021/01/13	2	40.35	18	40.52	40.40	-16	5,162	-0.31%
2021/01/12	35	42.04	17	42.14	40.35	18	5,046	0.36%
2021/01/11	6	39.60	21.2	39.78	40.35	-15.2	4,488	-0.34%
2021/01/08	3	38.60	3	38.85	38.55	0	4,357	0.00%
2021/01/07	10	38.68	2	38.70	38.90	8	4,347	0.18%
2021/01/06	1	39.15	6	39.16	38.95	-5	4,378	-0.11%
2021/01/05	16	39.74	32.1	39.76	39.75	-16.1	4,303	-0.37%
2021/01/04	12	38.93	1.1	39.02	39.00	10.9	4,202	0.26%
2020/12/31	6	38.48	0.2	38.56	38.65	5.8	4,173	0.14%
2020/12/30	0	0.00	1	38.05	38.15	-1	4,137	-0.02%
2020/12/29	1	38.30	1	38.15	38.05	0	4,152	0.00%
2020/12/28	6.2	38.67	2	38.58	38.55	4.2	4,160	0.10%
2020/12/25	0.2	38.10	2	38.40	38.45	-1.8	4,141	-0.04%
2020/12/24	2	37.90	0	0.00	37.90	2	4,155	0.05%
2020/12/23	1.1	37.64	0	0.00	37.50	1.1	4,149	0.03%
2020/12/22	3	38.00	0	0.00	37.10	3	4,176	0.07%
2020/12/21	2	37.70	0.1	38.00	37.90	1.9	4,174	0.05%
2020/12/18	1.2	38.14	3	38.03	37.90	-1.8	4,163	-0.04%
2020/12/14	2	39.55	0	0.00	39.50	2	4,167	0.05%
2020/12/11	14	39.86	10	39.19	39.45	4	4,307	0.09%
2020/12/10	4	40.03	0	0.00	40.10	4	4,403	0.09%
2020/12/09	4	40.44	11	40.32	41.05	-7	4,306	-0.16%
2020/12/08	2	39.35	0	0.00	39.00	2	4,136	0.05%
2020/12/07	1	39.30	10	39.20	39.50	-9	4,081	-0.22%
2020/12/04	2	38.43	2	38.30	38.85	0	3,990	0.00%
2020/12/03	4	38.18	2	38.28	37.90	2	3,969	0.05%
2020/12/02	2	38.63	1.2	38.81	38.40	0.8	3,929	0.02%
2020/12/01	0	0.00	1	37.95	38.40	-1	3,859	-0.03%
2020/11/30	3	37.83	11	37.90	37.35	-8	3,775	-0.21%
2020/11/27	3	37.15	7	37.13	37.15	-4	3,702	-0.11%
2020/11/26	1	36.70	2	36.78	37.00	-1	3,677	-0.03%
2020/11/25	0	0.00	10	37.14	36.80	-10	3,678	-0.27%
2020/11/24	75.2	37.72	78	37.67	37.40	-2.8	3,630	-0.08%
2020/11/23	21	36.13	24	36.18	37.10	-3	3,319	-0.09%
2020/11/19	12	34.80	4	34.90	34.85	8	3,193	0.25%
2020/11/18	3	35.18	0	0.00	35.10	3	3,224	0.09%
2020/11/17	0	0.00	1	35.40	35.35	-1	3,246	-0.03%
2020/11/16	0	0.00	3	35.40	35.15	-3	3,318	-0.09%
2020/11/13	2	34.80	46	34.73	34.80	-44	3,385	-1.30%
2020/11/12	2	35.03	2	35.13	34.80	0	3,481	0.00%
2020/11/09	12	34.44	1	34.45	34.80	11	3,603	0.31%
2020/11/06	1	34.20	1	34.25	33.95	0	3,620	0.00%
2020/11/05	1	33.95	1	34.10	34.00	0	3,702	0.00%
2020/11/04	6	33.20	1	33.20	33.35	5	3,761	0.13%
2020/11/03	4	33.13	0	0.00	33.05	4	3,824	0.10%
2020/11/02	3	32.93	0	0.00	32.95	3	3,984	0.08%
2020/10/30	15	33.93	0	0.00	33.35	15	4,038	0.37%
2020/10/29	20	33.92	0	0.00	34.10	20	4,100	0.49%
2020/10/28	1	34.95	9	34.62	34.30	-8	4,352	-0.18%
2020/10/27	3	34.60	2	34.70	34.65	1	4,642	0.02%
2020/10/26	2	34.55	2	34.43	34.25	0	4,662	0.00%
2020/10/23	1	34.10	0	0.00	34.15	1	4,608	0.02%
2020/10/22	3	33.80	1	34.10	33.70	2	4,735	0.04%
2020/10/21	3	34.08	1	34.30	33.95	2	4,887	0.04%
2020/10/19	0	0.00	5	33.45	33.45	-5	5,054	-0.10%
2020/10/16	2	33.58	0	0.00	33.30	2	5,070	0.04%
2020/10/14	0	0.00	1	34.20	34.40	-1	5,048	-0.02%
2020/10/13	5	33.60	1	33.60	33.55	4	5,005	0.08%
2020/10/12	5	33.65	2	33.40	33.30	3	5,010	0.06%
2020/10/07	0	0.00	10	33.45	33.50	-10	5,122	-0.20%
2020/10/06	0	0.00	2	33.43	33.30	-2	5,170	-0.04%
2020/09/25	1	31.05	16	30.80	30.90	-15	5,483	-0.27%
2020/09/24	6	31.93	0	0.00	31.80	6	5,502	0.11%
2020/09/23	3	33.25	0	0.00	32.85	3	5,527	0.05%
2020/09/22	1	33.10	2	32.80	33.25	-1	5,604	-0.02%
2020/09/21	1	33.85	7	33.35	33.40	-6	5,656	-0.11%
2020/09/18	5	34.11	4	34.04	34.10	1	5,642	0.02%
2020/09/17	2	34.48	28	34.52	34.45	-26	5,611	-0.46%
2020/09/16	4	34.79	4	34.70	34.70	0	5,604	0.00%
2020/09/15	8	34.29	13	34.22	34.95	-5	5,436	-0.09%
2020/09/14	5	32.90	31	33.01	33.00	-26	5,267	-0.49%
2020/09/11	1	32.55	0	0.00	32.60	1	5,289	0.02%
2020/09/10	5	33.19	2	33.23	32.80	3	5,304	0.06%
2020/09/09	4	32.71	1	32.75	33.05	3	5,330	0.06%
2020/09/08	16	33.29	1	33.15	33.05	15	5,419	0.28%
2020/09/07	1	32.70	2	32.65	32.35	-1	5,447	-0.02%
2020/09/04	8	32.41	0	0.00	32.75	8	5,569	0.14%
2020/09/03	0	0.00	1	33.30	33.05	-1	5,579	-0.02%
2020/09/02	0	0.00	4	33.01	32.95	-4	5,588	-0.07%
2020/08/31	2	32.93	0	0.00	32.75	2	5,688	0.04%
2020/08/28	1	33.00	1	32.95	33.35	0	5,865	0.00%
2020/08/27	1	32.50	0	0.00	32.85	1	5,926	0.02%
2020/08/26	3	33.25	0	0.00	33.00	3	5,919	0.05%
2020/08/25	2	32.53	2	32.53	32.65	0	5,890	0.00%
2020/08/24	5	32.20	0	0.00	32.15	5	5,881	0.09%
2020/08/21	11	32.59	0	0.00	32.70	11	5,853	0.19%
2020/08/20	13	31.96	5	30.80	32.25	8	5,848	0.14%
2020/08/19	2	33.78	2	33.60	33.75	0	5,801	0.00%
2020/08/18	8	33.99	0	0.00	33.95	8	5,846	0.14%
2020/08/17	4	34.83	0	0.00	35.00	4	5,772	0.07%
2020/08/14	1	34.25	0	0.00	34.80	1	5,708	0.02%
2020/08/13	6	34.69	2	34.40	34.30	4	5,671	0.07%
2020/08/12	0	0.00	4	34.71	34.70	-4	5,644	-0.07%
2020/08/11	8	34.63	0	0.00	34.80	8	5,583	0.14%
2020/08/10	14	36.28	10	36.23	35.30	4	5,515	0.07%
2020/08/07	3	35.40	1	36.30	35.45	2	5,450	0.04%
2020/08/06	13	35.73	8	35.84	35.90	5	5,404	0.09%
2020/08/05	9	36.70	7	36.86	36.70	2	5,255	0.04%
2020/08/04	11	36.65	15	36.57	36.75	-4	5,218	-0.08%
2020/08/03	45	36.20	28	36.39	36.45	17	5,143	0.33%
2020/07/31	19	34.28	21	34.46	34.95	-2	4,912	-0.04%
2020/07/30	3	31.78	2	31.95	32.30	1	4,610	0.02%
2020/07/29	1	30.15	0	0.00	30.90	1	4,649	0.02%
2020/07/27	0	0.00	11	32.86	32.25	-11	4,685	-0.23%
2020/07/24	19	32.17	46	32.12	32.25	-27	4,558	-0.59%
2020/07/23	0	0.00	35	31.62	31.80	-35	4,428	-0.79%
2020/07/22	1	31.15	0	0.00	31.15	1	4,416	0.02%
2020/07/21	0	0.00	1	31.10	31.00	-1	4,419	-0.02%
2020/07/17	1	30.65	0	0.00	30.50	1	4,447	0.02%
2020/07/16	0	0.00	1	31.30	31.00	-1	4,482	-0.02%
2020/07/15	0	0.00	13	31.85	31.40	-13	4,523	-0.29%
2020/07/14	10	31.75	22	32.01	32.00	-12	4,624	-0.26%
2020/07/13	0	0.00	32	30.84	31.65	-32	4,571	-0.70%
2020/07/10	21	30.70	56	30.50	30.30	-35	4,574	-0.77%
2020/07/09	12	31.55	0	0.00	31.40	12	4,498	0.27%
2020/07/08	4	31.90	8	31.78	32.15	-4	4,445	-0.09%
2020/07/07	31	32.68	22	32.60	32.80	9	4,418	0.20%
2020/07/06	1	32.55	2	32.68	32.65	-1	4,426	-0.02%
2020/07/03	11	32.48	12	32.35	32.30	-1	4,460	-0.02%
2020/07/02	1	32.10	3	32.93	32.75	-2	4,493	-0.04%
2020/07/01	0	0.00	6.2	32.14	32.20	-6.2	4,460	-0.14%
2020/06/30	15	31.50	3	31.35	31.80	12	4,413	0.27%
2020/06/29	1	30.65	0	0.00	31.00	1	4,362	0.02%
2020/06/23	9	30.68	2	30.58	30.85	7	4,435	0.16%
2020/06/22	1	30.45	7	30.64	30.80	-6	4,451	-0.13%
2020/06/19	5	30.77	1	30.65	30.35	4	4,535	0.09%
2020/06/18	2	30.35	1	30.20	30.30	1	4,557	0.02%
2020/06/17	4	30.64	5	30.49	30.30	-1	4,537	-0.02%
2020/06/16	2	30.90	1	30.80	30.70	1	4,530	0.02%
2020/06/15	13	30.98	1	31.30	30.70	12	4,577	0.26%
2020/06/12	1	29.50	1	29.50	30.45	0	4,497	0.00%
2020/06/11	1	30.95	2	31.00	29.60	-1	4,459	-0.02%
2020/06/10	0	0.00	8	30.91	30.80	-8	4,402	-0.18%
2020/06/09	12	31.05	10	30.90	30.80	2	4,470	0.04%
2020/06/08	7	30.86	0	0.00	30.65	7	4,503	0.16%
2020/06/05	9	30.62	2	30.55	30.65	7	4,431	0.16%
2020/06/04	26	30.34	40	30.40	30.55	-14	4,420	-0.32%
2020/06/03	11	29.04	3	29.55	29.65	8	4,252	0.19%
2020/06/02	0	0.00	1	29.00	28.75	-1	4,183	-0.02%
2020/06/01	0	0.00	1	28.60	28.70	-1	4,240	-0.02%
2020/05/28	2	28.68	5.2	28.73	28.30	-3.2	4,255	-0.08%
2020/05/27	2	28.90	2	29.05	28.80	0	4,249	0.00%
2020/05/26	10	29.15	0	0.00	28.95	10	4,241	0.24%
2020/05/25	25	28.94	5	28.65	29.35	20	4,181	0.48%
2020/05/22	0	0.00	1	28.20	28.05	-1	4,050	-0.02%
2020/05/21	10	28.00	0	0.00	28.10	10	4,023	0.25%
2020/05/20	1	28.00	1	28.00	27.85	0	4,022	0.00%
2020/05/19	11	28.10	1	28.10	28.10	10	4,008	0.25%
2020/05/15	1	27.50	2	27.25	27.15	-1	3,946	-0.03%
2020/05/14	4	27.95	0	0.00	27.15	4	3,911	0.10%
2020/05/07	4	27.98	4	27.90	28.10	0	3,859	0.00%
2020/05/06	2	28.05	4	28.08	27.80	-2	3,840	-0.05%
2020/05/05	7	28.17	2	28.00	27.85	5	3,815	0.13%
2020/05/04	4	26.58	9	26.68	27.35	-5	3,726	-0.13%
2020/04/30	4	26.06	4	26.15	26.35	0	3,590	0.00%
2020/04/29	5	25.96	0	0.00	25.75	5	3,554	0.14%
2020/04/27	1	25.85	2	25.80	25.75	-1	3,534	-0.03%
2020/04/24	1	25.50	0	0.00	25.50	1	3,513	0.03%
2020/04/22	2	24.53	18	24.36	25.10	-16	3,449	-0.46%
2020/04/21	0	0.00	1	24.80	24.85	-1	3,421	-0.03%
2020/04/20	1	25.95	0	0.00	25.90	1	3,365	0.03%
2020/04/17	2	26.00	16	25.75	25.25	-14	3,304	-0.42%
2020/04/16	0	0.00	80	24.20	24.70	-80	3,136	-2.55%
2020/04/15	4	24.50	2	24.55	24.55	2	3,114	0.06%
2020/04/14	3	24.18	2	24.18	24.40	1	3,060	0.03%
2020/04/13	0	0.00	6	23.95	23.85	-6	3,036	-0.20%
2020/04/10	17	24.38	3	24.27	24.20	14	3,026	0.46%
2020/04/09	11	24.06	1	23.90	23.95	10	2,994	0.33%
2020/04/06	1	21.00	1	21.10	21.40	0	2,817	0.00%
2020/04/01	1	20.85	0	0.00	20.85	1	2,783	0.04%
2020/03/31	0	0.00	2	20.75	20.85	-2	2,757	-0.07%
2020/03/30	2	20.35	0	0.00	20.50	2	2,727	0.07%
2020/03/27	4	21.55	0	0.00	20.80	4	2,718	0.15%
2020/03/26	1	20.85	2	20.80	20.80	-1	2,676	-0.04%
2020/03/25	29	21.13	0	0.00	20.90	29	2,754	1.05%
2020/03/24	2	20.50	0	0.00	20.25	2	2,706	0.07%
2020/03/23	0	0.00	5	19.65	19.65	-5	2,728	-0.18%
2020/03/20	0	0.00	2	20.10	20.50	-2	2,836	-0.07%
2020/03/19	14	18.92	0	0.00	18.90	14	2,825	0.50%
2020/03/17	32	21.62	5	21.51	21.50	27	2,823	0.96%
2020/03/16	2	22.85	6	22.88	22.35	-4	2,763	-0.14%
2020/03/13	51	23.26	1	23.90	23.80	50	2,671	1.87%
2020/03/12	1	25.95	0	0.00	25.10	1	2,557	0.04%
2020/03/11	1	26.65	0	0.00	26.75	1	2,497	0.04%
2020/03/10	1	26.35	4	26.83	27.25	-3	2,464	-0.12%
2020/03/09	6	26.70	0	0.00	26.45	6	2,406	0.25%
2020/03/06	2	27.40	1	27.50	27.40	1	2,342	0.04%
2020/03/05	24	27.62	0	0.00	27.30	24	2,300	1.04%
2020/03/04	0	0.00	1	26.80	27.00	-1	2,215	-0.05%
2020/03/03	0	0.00	1	26.65	26.55	-1	2,187	-0.05%
2020/03/02	0	0.00	1	26.10	26.10	-1	2,165	-0.05%
2020/02/27	4	26.51	1	26.60	26.40	3	2,173	0.14%
2020/02/26	1	27.20	0	0.00	27.40	1	2,128	0.05%
2020/02/25	1	27.55	1	27.75	27.55	0	2,103	0.00%
2020/02/21	0	0.00	1	27.25	27.70	-1	2,087	-0.05%
2020/02/14	3.2	27.55	0	0.00	27.55	3.2	2,024	0.16%
2020/02/13	0	0.00	1	27.65	27.20	-1	1,988	-0.05%
2020/02/12	2	27.33	1	27.25	27.40	1	1,964	0.05%
2020/02/11	1	26.60	0	0.00	26.90	1	1,937	0.05%
2020/02/10	0	0.00	19	26.45	26.45	-19	1,929	-0.98%
2020/02/07	1	26.90	0	0.00	26.85	1	1,905	0.05%
2020/02/05	4	26.46	0	0.00	26.75	4	1,875	0.21%
2020/02/03	2	25.85	1	26.25	26.10	1	1,851	0.05%
2020/01/30	2	27.35	12	28.00	27.20	-10	1,937	-0.52%
2020/01/20	0	0.00	2	29.70	29.70	-2	1,912	-0.10%
2020/01/17	1	29.55	0	0.00	29.60	1	1,914	0.05%
2020/01/16	1	29.60	0	0.00	29.60	1	1,920	0.05%
2020/01/15	2	29.60	0	0.00	29.60	2	1,931	0.10%
2020/01/13	0.2	29.50	0	0.00	29.40	0.2	1,931	0.01%
2020/01/06	20	29.80	0	0.00	29.55	20	1,896	1.05%
2020/01/02	1	31.20	0	0.00	31.45	1	1,822	0.05%
2019/12/31	0	0.00	1	30.65	30.85	-1	1,741	-0.06%
2019/12/30	0	0.00	1	30.75	30.65	-1	1,724	-0.06%
2019/12/27	0	0.00	2	30.80	30.80	-2	1,720	-0.12%
2019/12/26	0	0.00	22	30.72	30.75	-22	1,712	-1.28%
2019/12/25	1	30.30	1	30.50	30.55	0	1,689	0.00%
2019/12/24	0	0.00	1	30.85	30.40	-1	1,683	-0.06%
2019/12/23	0	0.00	3	30.98	30.75	-3	1,663	-0.18%
2019/12/20	3	30.87	0	0.00	30.70	3	1,624	0.18%
2019/12/18	0	0.00	0.4	30.10	30.10	-0.4	1,458	-0.03%
2019/12/17	4	29.85	7	29.84	30.20	-3	1,402	-0.21%
2019/12/13	30	29.18	30	28.80	28.65	0	1,375	0.00%
2019/12/09	0	0.00	4	28.35	28.25	-4	1,247	-0.32%
2019/12/05	1	27.95	1	27.95	28.15	0	1,244	0.00%
2019/12/04	1	27.60	0	0.00	27.70	1	1,246	0.08%
2019/12/02	4	27.33	0	0.00	27.45	4	1,287	0.31%
2019/11/26	2	28.13	1	28.25	28.05	1	1,358	0.07%
2019/11/22	0	0.00	1	27.75	27.75	-1	1,342	-0.07%
2019/11/21	1	27.95	0	0.00	27.85	1	1,357	0.07%
2019/11/18	0	0.00	2	27.90	28.00	-2	1,339	-0.15%
2019/11/15	0	0.00	0	27.60	27.65	0	1,372	0.00%
2019/11/14	1	27.55	0	0.00	27.45	1	1,409	0.07%
2019/11/13	5	27.80	1	27.95	27.65	4	1,433	0.28%
2019/11/11	1	27.50	1	27.65	27.35	0	1,445	0.00%
2019/11/08	5	27.69	0	0.00	27.75	5	1,446	0.35%
2019/11/06	0	0.00	6	28.30	28.35	-6	1,440	-0.42%
2019/11/04	0.8	28.65	7	28.57	28.80	-6.2	1,444	-0.43%
2019/11/01	1	28.15	0	0.00	28.30	1	1,446	0.07%
2019/10/30	1	28.45	1	28.55	28.50	0	1,465	0.00%
2019/10/29	10	28.91	1	28.65	28.65	9	1,472	0.61%
2019/10/28	0	0.00	3	28.38	28.50	-3	1,396	-0.21%
2019/10/24	2	27.85	0	0.00	28.10	2	1,404	0.14%
2019/10/23	1	27.75	1	27.75	27.75	0	1,428	0.00%
2019/10/18	0	0.00	3	27.60	27.40	-3	1,550	-0.19%
2019/10/17	3	27.55	0	0.00	27.55	3	1,564	0.19%
2019/10/16	1	27.55	0	0.00	27.50	1	1,579	0.06%
2019/10/15	7	27.74	0	0.00	27.65	7	1,590	0.44%
2019/10/04	0	0.00	2	27.90	27.85	-2	1,653	-0.12%
2019/09/27	2	27.95	0	0.00	27.90	2	1,657	0.12%
2019/09/26	1	28.60	0	0.00	28.30	1	1,650	0.06%
2019/09/20	0	0.00	1	28.80	28.80	-1	1,704	-0.06%
2019/09/19	3	28.58	3	28.82	28.60	0	1,695	0.00%
2019/09/10	1	27.95	0	0.00	28.25	1	1,622	0.06%
2019/09/05	20	28.10	1	28.05	28.20	19	1,623	1.17%
2019/09/02	1	27.30	2	27.55	27.45	-1	1,606	-0.06%
2019/08/28	1	27.05	1	27.45	27.10	0	1,547	0.00%
2019/08/26	1	27.10	0	0.00	26.90	1	1,539	0.06%
2019/08/21	1	28.00	0	0.00	28.05	1	1,543	0.06%
2019/08/20	0	0.00	1	28.05	27.90	-1	1,544	-0.06%
2019/08/16	1	28.75	1	28.95	29.05	0	1,491	0.00%
2019/08/07	1	29.25	0	0.00	28.75	1	1,503	0.07%
2019/08/06	2	28.33	2	28.63	28.90	0	1,519	0.00%
2019/08/05	1.2	28.83	1	29.55	28.70	0.2	1,516	0.01%
2019/08/02	1	29.15	0	0.00	29.10	1	1,510	0.07%
2019/07/30	0.2	30.35	1	30.65	30.35	-0.8	1,483	-0.05%
2019/07/29	0	0.00	3	31.38	31.30	-3	1,473	-0.20%
2019/07/25	0	0.00	10	31.70	31.80	-10	1,496	-0.67%
2019/07/24	17	31.36	20	31.90	31.55	-3	1,488	-0.20%
2019/07/23	13	30.70	1.8	30.85	30.95	11.3	1,441	0.78%
2019/07/19	0	0.00	2	29.70	29.95	-2	1,449	-0.14%
2019/07/18	2	29.50	1	29.40	29.25	1	1,501	0.07%
2019/07/16	1	30.00	1	30.00	30.00	0	1,649	0.00%
2019/07/11	0	0.00	1	29.65	29.80	-1	1,864	-0.05%
2019/07/01	1	29.25	2	29.20	29.40	-1	2,727	-0.04%
2019/06/27	2	28.53	0	0.00	28.50	2	2,708	0.07%
2019/06/21	0	0.00	8	27.77	28.30	-8	2,737	-0.29%
2019/06/14	0	0.00	2	27.40	27.80	-2	2,803	-0.07%
2019/06/12	3	27.40	0	0.00	27.80	3	2,829	0.11%
2019/06/11	1.3	27.06	0	0.00	27.75	1.3	2,822	0.04%
2019/06/10	2	26.85	3	26.93	26.90	-1	2,798	-0.04%
2019/06/05	2	27.18	0	0.00	27.10	2	2,842	0.07%
2019/06/04	3	27.02	0	0.00	26.90	3	2,860	0.10%
2019/05/31	0	0.00	16	27.05	27.20	-16	2,915	-0.55%
2019/05/30	18	26.84	0	0.00	26.75	18	2,973	0.61%
2019/05/29	11	26.05	0	0.00	26.50	11	3,013	0.37%
2019/05/28	0.2	26.20	0	0.00	25.80	0.2	3,064	0.00%
2019/05/27	2	26.15	0	0.00	26.30	2	3,115	0.06%
2019/05/23	2	26.43	0	0.00	26.35	2	3,157	0.06%
2019/05/21	1	26.80	0	0.00	27.45	1	3,189	0.03%
2019/05/17	1.2	27.62	0	0.00	27.35	1.2	3,188	0.04%
2019/05/14	0	0.00	1	27.85	28.25	-1	3,233	-0.03%
2019/05/13	3	28.35	5	29.18	28.30	-2	3,256	-0.06%
2019/05/10	3	29.42	1	29.55	29.20	2	3,293	0.06%
2019/05/09	3	29.37	3	29.45	29.35	0	3,345	0.00%
2019/05/06	2	30.78	3	30.85	30.50	-1	3,521	-0.03%
2019/05/03	1	31.00	2	31.45	31.70	-1	3,502	-0.03%
2019/04/26	1	31.65	0	0.00	31.65	1	3,505	0.03%
2019/04/25	0	0.00	1	32.60	32.45	-1	3,482	-0.03%
2019/04/24	3	32.00	0	0.00	32.00	3	3,463	0.09%
2019/04/23	2	32.50	0	0.00	32.50	2	3,400	0.06%
2019/04/22	2	32.95	20	32.60	32.75	-18	3,333	-0.54%
2019/04/19	0	0.00	3	31.45	31.60	-3	3,262	-0.09%
2019/04/18	1	31.15	0	0.00	30.90	1	3,215	0.03%
2019/04/17	0	0.00	1.1	31.90	32.00	-1.1	3,118	-0.03%
2019/04/15	1	31.25	13	31.95	32.00	-12	3,012	-0.40%
2019/04/12	0	0.00	1	30.85	30.85	-1	2,884	-0.03%
2019/04/11	1	30.15	1	30.90	30.20	0	2,805	0.00%
2019/04/10	6	30.83	2	31.40	31.40	4	2,672	0.15%
2019/04/09	0.2	31.35	13	30.37	31.40	-12.8	2,513	-0.51%
2019/04/03	10	29.15	1	29.60	29.50	9	2,276	0.40%
2019/03/28	1.4	28.44	0	0.00	28.40	1.4	2,184	0.06%
2019/03/27	3	28.95	0	0.00	28.95	3	2,167	0.14%
2019/03/25	2	29.40	0	0.00	29.55	2	2,135	0.09%
2019/03/22	0	0.00	1	29.50	29.95	-1	2,122	-0.05%
2019/03/21	1	28.85	3	29.00	29.20	-2	2,059	-0.10%
2019/03/20	0.2	29.00	0	0.00	28.95	0.2	2,060	0.01%
2019/03/11	9	29.05	0	0.00	29.05	9	2,207	0.41%
2019/03/08	0	0.00	1	28.85	29.00	-1	2,241	-0.04%
2019/03/07	2	29.55	8	29.30	29.15	-6	2,263	-0.27%
2019/03/06	1	29.75	0	0.00	29.75	1	2,291	0.04%
2019/03/04	1	30.10	3	30.20	30.30	-2	2,234	-0.09%
2019/02/27	3	29.62	0	0.00	30.00	3	2,197	0.14%
2019/02/26	1	30.50	3	30.42	30.10	-2	2,152	-0.09%
2019/02/25	1	29.95	0	0.00	30.00	1	2,123	0.05%
2019/02/22	2	29.85	0	0.00	30.00	2	2,162	0.09%
2019/02/21	0	0.00	4	30.33	30.30	-4	2,172	-0.18%
2019/02/18	0	0.00	1	29.45	29.55	-1	2,182	-0.05%
2019/02/15	1	28.95	1	29.45	29.00	0	2,223	0.00%
2019/02/14	0	0.00	1	29.10	29.40	-1	2,280	-0.04%
2019/02/13	5	29.04	0	0.00	29.00	5	2,299	0.22%
2019/02/11	0	0.00	3	30.02	30.05	-3	2,249	-0.13%
2019/01/30	1	29.60	4	29.80	29.75	-3	2,234	-0.13%
2019/01/28	0	0.00	5	29.35	29.65	-5	2,166	-0.23%
2019/01/23	3	28.30	0	0.00	28.10	3	2,127	0.14%
2019/01/22	0	0.00	2	28.55	28.30	-2	2,150	-0.09%
2019/01/21	0	0.00	2	27.93	27.80	-2	2,136	-0.09%
2019/01/15	1	26.60	11	26.65	26.65	-10	2,370	-0.42%
2019/01/11	0.5	26.90	0	0.00	26.90	0.5	2,483	0.02%
2019/01/09	20	26.45	0	0.00	26.60	20	2,492	0.80%
2019/01/08	0	0.00	0.1	26.05	25.85	-0.1	2,484	0.00%
2019/01/07	0	0.00	1	25.80	25.90	-1	2,527	-0.04%
2019/01/04	2	25.45	1	25.85	25.35	1	2,674	0.04%
2018/12/07	3	27.28	3	27.65	27.50	0	2,923	0.00%
2018/12/06	12	27.52	0	0.00	27.40	12	2,906	0.41%
2018/12/05	6	29.12	0	0.00	28.95	6	2,870	0.21%
2018/12/04	1	31.10	1	30.50	30.50	0	2,815	0.00%
2018/12/03	2	30.50	8	30.63	30.65	-6	2,805	-0.21%
2018/11/30	8	29.94	0	0.00	29.50	8	2,778	0.29%
2018/11/29	1	29.60	6	30.05	30.05	-5	2,762	-0.18%
2018/11/27	2	28.40	0	0.00	28.70	2	2,775	0.07%
2018/11/26	1	28.35	0	0.00	28.25	1	2,794	0.04%
2018/11/23	1	28.65	0	0.00	28.50	1	2,814	0.04%
2018/11/22	1	29.30	0	0.00	29.20	1	2,811	0.04%
2018/11/20	3	29.35	3	29.60	29.30	0	2,757	0.00%
2018/11/19	3	30.03	0	0.00	30.15	3	2,732	0.11%
2018/11/16	2	29.70	2	29.75	29.70	0	2,738	0.00%
2018/11/15	0	0.00	1	29.80	29.90	-1	2,759	-0.04%
2018/11/14	1	29.10	0	0.00	29.80	1	2,760	0.04%
2018/11/13	2	29.03	0	0.00	29.40	2	2,715	0.07%
2018/11/09	0	0.00	1	28.10	28.20	-1	2,660	-0.04%
2018/11/08	1	28.25	1	28.05	28.05	0	2,705	0.00%
2018/11/06	1	26.90	0	0.00	26.50	1	2,798	0.04%
2018/11/02	2	28.00	0	0.00	27.80	2	3,017	0.07%
2018/10/30	2	25.90	0	0.00	26.05	2	3,012	0.07%
2018/10/29	4	25.13	0	0.00	25.15	4	3,036	0.13%
2018/10/26	1	24.50	0	0.00	25.30	1	3,061	0.03%
2018/10/25	6	25.67	4	26.35	25.20	2	3,021	0.07%
2018/10/24	3	27.77	0	0.00	28.00	3	2,927	0.10%
2018/10/23	4	28.13	0	0.00	28.20	4	2,923	0.14%
2018/10/22	3	27.90	0	0.00	28.75	3	2,944	0.10%
2018/10/19	5	27.34	4	27.05	27.40	1	2,932	0.03%
2018/10/18	2	28.20	0	0.00	27.85	2	2,889	0.07%
2018/10/16	5	28.89	0	0.00	28.70	5	2,894	0.17%
2018/10/15	1	29.35	0	0.00	28.90	1	2,968	0.03%
2018/10/12	8	28.35	0	0.00	28.85	8	2,954	0.27%
2018/10/11	3	30.17	1	30.00	30.00	2	2,835	0.07%
2018/10/09	1	33.15	0	0.00	33.30	1	2,863	0.03%
2018/10/08	1	33.20	0	0.00	33.35	1	2,915	0.03%
2018/10/05	5	34.12	1	34.10	34.40	4	2,951	0.14%
2018/10/04	1	35.55	3	35.60	35.55	-2	2,931	-0.07%
2018/10/02	1	37.00	0	0.00	36.95	1	2,962	0.03%
2018/09/28	1	37.00	1	36.65	36.50	0	3,015	0.00%
2018/09/27	3	37.17	0	0.00	37.10	3	3,030	0.10%
2018/09/26	0	0.00	3	37.57	37.45	-3	3,043	-0.10%
2018/09/25	1	37.45	0	0.00	37.45	1	3,050	0.03%
2018/09/19	3	37.57	2	37.90	37.55	1	3,032	0.03%
2018/09/18	0	0.00	1	36.50	36.80	-1	3,011	-0.03%
2018/09/17	1	36.30	1	36.50	36.40	0	3,026	0.00%
2018/09/14	1	37.45	0	0.00	36.90	1	3,019	0.03%
2018/09/05	0	0.00	2	39.25	38.90	-2	3,086	-0.06%
2018/09/04	2	38.53	0	0.00	38.80	2	3,099	0.06%
2018/09/03	2	38.53	1	38.15	38.20	1	3,120	0.03%
2018/08/31	0	0.00	1	37.95	38.15	-1	3,079	-0.03%
2018/08/30	1	37.60	1	37.70	37.45	0	3,103	0.00%
2018/08/29	0	0.00	0.6	36.90	37.00	-0.6	3,102	-0.02%
2018/08/21	0.2	38.10	0	0.00	38.15	0.2	3,266	0.01%
2018/08/17	0.2	37.50	1	37.55	37.50	-0.8	3,314	-0.02%
2018/08/16	0	0.00	2	38.80	38.70	-2	3,318	-0.06%
2018/08/15	2	38.65	0	0.00	38.45	2	3,311	0.06%
2018/08/14	1	40.30	1	40.35	39.75	0	3,271	0.00%
2018/08/10	1	39.95	3	40.10	39.70	-2	3,135	-0.06%
2018/08/09	0	0.00	1	38.90	38.80	-1	2,966	-0.03%
2018/08/07	2	38.30	1	38.40	38.50	1	2,940	0.03%
2018/08/02	0.2	36.80	0	0.00	36.80	0.2	2,929	0.01%
2018/08/01	1	38.25	1	38.45	38.25	0	2,902	0.00%
2018/07/30	0	0.00	2	37.30	37.60	-2	2,894	-0.07%
2018/07/27	2	37.55	4	37.60	37.15	-2	2,927	-0.07%
2018/07/26	2	36.50	2	37.10	37.20	0	2,906	0.00%
2018/07/25	2	36.60	2	37.30	36.85	0	2,894	0.00%
2018/07/23	4	36.30	0	0.00	36.35	4	2,853	0.14%
2018/07/20	0	0.00	12	37.34	36.55	-12	2,849	-0.42%
2018/07/19	0	0.00	1	36.30	36.30	-1	2,808	-0.04%
2018/07/18	3	36.10	2	36.55	35.85	1	2,823	0.04%
2018/07/17	0	0.00	7	36.26	36.20	-7	2,835	-0.25%
2018/07/05	1	33.10	0	0.00	33.05	1	2,969	0.03%
2018/07/03	0	0.00	0.3	33.15	33.15	-0.3	3,075	-0.01%
2018/07/02	0	0.00	0	33.60	33.60	0	3,092	0.00%
2018/06/28	2	33.80	0	0.00	33.65	2	3,114	0.06%
2018/06/27	1	33.75	0	0.00	34.00	1	3,144	0.03%
2018/06/20	1	34.65	1	34.95	34.85	0	3,130	0.00%
2018/06/11	1	36.90	1	37.10	36.85	0	3,349	0.00%
2018/06/07	0	0.00	4	35.98	35.80	-4	3,683	-0.11%
2018/06/06	1	35.55	0	0.00	35.55	1	3,846	0.03%
2018/06/05	5.2	35.75	0	0.00	35.75	5.2	4,042	0.13%
2018/06/04	7	35.96	1	36.10	36.10	6	4,036	0.15%
2018/05/31	1	35.20	0	0.00	34.65	1	4,042	0.02%
2018/05/22	0	0.00	1	35.35	35.30	-1	4,067	-0.02%
2018/05/18	0	0.00	5	35.00	35.30	-5	4,224	-0.12%
2018/05/14	2	35.50	1	35.40	35.50	1	4,615	0.02%
2018/04/24	5	32.65	0	0.00	32.85	5	6,222	0.08%
2018/04/20	2.2	35.84	0	0.00	35.65	2.2	6,335	0.03%
2018/04/19	2	36.10	2	36.50	36.50	0	6,414	0.00%
2018/04/18	5	36.50	5	36.50	36.20	0	6,525	0.00%
2018/04/17	0	0.00	5	35.50	36.00	-5	6,588	-0.08%
2018/04/16	0	0.00	1	35.25	35.00	-1	6,590	-0.02%
2018/04/13	0	0.00	1	36.25	36.20	-1	6,749	-0.01%
2018/04/12	0.2	36.95	1	36.90	36.95	-0.8	6,811	-0.01%
2018/04/11	0	0.00	2	37.65	37.50	-2	6,797	-0.03%
2018/04/10	1	38.15	0	0.00	37.70	1	6,837	0.01%
2018/04/03	0	0.00	2	37.78	38.05	-2	6,799	-0.03%
2018/03/31	3	38.70	9	38.07	37.90	-6	6,893	-0.09%
2018/03/30	0	0.00	1	38.25	38.15	-1	7,000	-0.01%
2018/03/27	9	38.15	0	0.00	37.85	9	7,408	0.12%
2018/03/22	1	38.20	1	37.95	37.85	0	7,406	0.00%
2018/03/21	3	37.78	3	37.72	37.60	0	7,386	0.00%
2018/03/20	3	38.00	1	37.90	37.90	2	7,407	0.03%
2018/03/19	1	37.55	1	38.40	37.80	0	7,400	0.00%
2018/03/16	1	38.10	1	38.25	37.90	0	7,473	0.00%
2018/03/15	5	39.44	0	0.00	39.10	5	7,429	0.07%
2018/03/14	5	39.54	0	0.00	39.80	5	7,379	0.07%
2018/03/13	3	38.10	3	38.53	38.80	0	7,255	0.00%
2018/03/09	2	37.35	1	37.70	37.15	1	6,989	0.01%
2018/03/07	2	35.40	6	35.98	35.60	-4	7,052	-0.06%
2018/03/05	1	34.80	0	0.00	34.80	1	7,267	0.01%
2018/03/02	1	35.25	1	35.45	35.15	0	7,456	0.00%
2018/02/26	2	36.20	0	0.00	36.05	2	7,720	0.03%
2018/02/23	0	0.00	3	35.47	35.90	-3	7,768	-0.04%
2018/02/12	2	32.15	2	31.75	32.10	0	8,202	0.00%
2018/02/08	2	34.45	0	0.00	33.40	2	8,495	0.02%
2018/02/07	5	35.55	0	0.00	35.00	5	8,611	0.06%
2018/02/06	4	35.09	2	35.80	34.30	2	8,842	0.02%
2018/02/02	0.1	37.25	0	0.00	37.25	0.1	9,186	0.00%
2018/02/01	1	37.80	0	0.00	37.70	1	9,589	0.01%
2018/01/31	1	38.00	8	36.83	38.35	-7	9,867	-0.07%
2018/01/29	1	38.95	0	0.00	38.95	1	9,850	0.01%
2018/01/26	3	38.70	3	38.67	38.90	0	9,919	0.00%
2018/01/25	0	0.00	1	39.15	38.45	-1	10,086	-0.01%
2018/01/24	1	39.00	4	38.76	39.45	-3	10,143	-0.03%
2018/01/23	1	38.90	1	39.20	38.60	0	10,065	0.00%
2018/01/22	4	39.11	1	39.10	39.45	3	9,953	0.03%
2018/01/19	14	40.96	6	41.63	40.05	8	9,770	0.08%
2018/01/18	0.2	39.50	0	0.00	39.65	0.2	8,844	0.00%
2018/01/17	0.3	39.75	0	0.00	39.85	0.3	8,799	0.00%
2018/01/15	0	0.00	1	40.55	40.40	-1	8,718	-0.01%
2018/01/12	1	40.90	8	40.94	40.50	-7	8,620	-0.08%
2018/01/11	2	40.13	1	41.35	41.25	1	8,492	0.01%
2018/01/09	12	40.35	10	41.00	39.80	2	8,309	0.02%
2018/01/08	5	39.12	4	39.25	39.00	1	8,051	0.01%
2018/01/05	0	0.00	4	38.08	38.15	-4	7,944	-0.05%
2018/01/03	2	38.13	0	0.00	37.95	2	7,908	0.03%
2018/01/02	1	37.85	2	37.50	38.00	-1	7,859	-0.01%