欣銓 (3264)-元大-桃興券商分點個股進出

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
72.6
漲跌
▲0.9
漲幅
+1.26%
成交量
3,387張
產業
上櫃半導體類股
967人加入追蹤

立即追蹤
本地時間:14:30

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

欣銓 (3264)籌碼相關－元大-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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
2024/05/10	1	72.00	1	73.00	72.60	0	7,486	0.00%
2024/05/09	0.1	72.54	0	0.00	71.70	0.1	7,538	0.00%
2024/05/08	1.1	72.66	0	0.00	73.00	1.1	7,518	0.01%
2024/05/07	1	72.00	2	72.30	72.50	-1	7,515	-0.01%
2024/05/06	0.3	72.41	0	0.00	72.00	0.3	7,494	0.00%
2024/05/03	0	0.00	1	73.50	72.60	-1	7,545	-0.01%
2024/05/02	5	73.10	6	73.10	73.40	-1	7,588	-0.01%
2024/04/30	0	0.00	6.5	72.88	73.30	-6.5	7,628	-0.09%
2024/04/29	12.5	73.74	13	73.04	72.30	-0.5	7,587	-0.01%
2024/04/26	2	78.54	0	0.00	77.50	2	7,457	0.03%
2024/04/25	2	78.65	0	0.00	78.40	2	7,534	0.03%
2024/04/24	0	79.40	9	78.20	79.30	-9	7,617	-0.12%
2024/04/22	9	77.20	5	77.30	77.70	4	7,751	0.05%
2024/04/19	2	77.90	9	79.23	79.80	-7	7,664	-0.09%
2024/04/18	0	0.00	1	79.10	80.00	-1	7,630	-0.01%
2024/04/17	3	79.03	0	0.00	78.50	3	7,682	0.04%
2024/04/16	2	78.20	2	78.90	78.30	0	7,749	0.00%
2024/04/15	4	79.13	2	78.80	79.00	2	7,718	0.03%
2024/04/12	2	79.30	1	80.80	79.30	1	7,741	0.01%
2024/04/11	0	0.00	1.2	80.03	80.00	-1.2	7,753	-0.02%
2024/04/10	5.2	79.99	1.2	81.45	79.50	4	7,790	0.05%
2024/04/09	2.2	81.35	0.3	80.90	80.80	1.9	7,710	0.02%
2024/04/08	0	0.00	0.1	81.30	81.50	-0.1	7,808	0.00%
2024/04/03	1	81.90	0	0.00	81.30	1	7,877	0.01%
2024/04/02	1.1	82.79	0	0.00	82.40	1.1	7,892	0.01%
2024/04/01	2	82.65	0	0.00	82.60	2	7,925	0.03%
2024/03/29	0.3	81.08	4	83.90	83.60	-3.7	7,995	-0.05%
2024/03/28	2	84.60	10	83.39	82.30	-8	7,756	-0.10%
2024/03/27	3	80.17	3.2	83.91	84.00	-0.2	7,619	0.00%
2024/03/26	3.6	80.01	3	79.43	79.80	0.6	7,533	0.01%
2024/03/25	3	81.73	1.1	81.40	81.50	2	7,534	0.03%
2024/03/22	4	82.40	5.1	83.70	81.90	-1.1	7,656	-0.01%
2024/03/21	7.1	85.94	2.1	85.63	85.80	4.9	7,676	0.06%
2024/03/20	12	86.58	5.1	87.15	85.00	7	7,656	0.09%
2024/03/19	5.7	85.36	24.4	85.00	85.60	-18.7	7,407	-0.25%
2024/03/18	7.1	79.84	6	80.83	80.90	1.1	7,155	0.02%
2024/03/15	1	76.00	1	76.90	76.80	0	7,097	0.00%
2024/03/14	1.4	76.33	0	0.00	76.10	1.4	7,092	0.02%
2024/03/13	2	78.25	3.2	78.66	77.80	-1.2	7,099	-0.02%
2024/03/12	0	0.00	2.1	77.21	77.60	-2.1	7,120	-0.03%
2024/03/11	4.4	77.54	2	78.25	77.00	2.4	7,290	0.03%
2024/03/08	10	79.93	18	79.73	79.10	-8	7,393	-0.11%
2024/03/07	5	77.48	7	77.71	78.60	-2	7,435	-0.03%
2024/03/06	13.1	76.59	4	76.63	77.00	9.1	7,346	0.12%
2024/03/05	2	76.50	4	76.38	76.60	-2	7,364	-0.03%
2024/03/04	3	76.30	6.2	75.16	76.10	-3.2	7,230	-0.04%
2024/03/01	0	72.40	13	72.41	72.70	-13	7,016	-0.18%
2024/02/29	2	71.15	0	0.00	71.00	2	6,895	0.03%
2024/02/27	2	71.70	2	71.40	71.50	0	6,881	0.00%
2024/02/26	4	72.90	0	0.00	72.50	4	6,876	0.06%
2024/02/23	2	74.25	1.2	75.28	74.10	0.8	6,867	0.01%
2024/02/22	1	74.60	1	74.40	74.80	0	6,855	0.00%
2024/02/21	0.2	73.50	0	0.00	73.40	0.2	6,806	0.00%
2024/02/20	2.1	73.41	0	0.00	73.30	2.1	6,821	0.03%
2024/02/19	0	0.00	11	74.20	74.10	-11	6,814	-0.16%
2024/02/16	7	74.60	2	74.40	73.90	5	6,785	0.07%
2024/02/15	0	0.00	5.6	73.72	74.00	-5.6	6,735	-0.08%
2024/02/05	22	71.50	12	71.77	71.80	10	6,765	0.15%
2024/02/02	1.2	71.68	0	0.00	71.80	1.2	6,752	0.02%
2024/02/01	3.1	72.86	0	0.00	73.00	3.1	6,716	0.05%
2024/01/31	0.1	74.00	0.2	74.25	73.90	-0.2	6,709	0.00%
2024/01/30	1	74.10	1	74.60	74.10	0	6,767	0.00%
2024/01/29	1	73.90	1.1	73.83	74.40	-0.1	6,865	0.00%
2024/01/26	8.2	74.51	2	74.80	73.70	6.2	6,939	0.09%
2024/01/25	3.1	75.33	2	74.95	75.60	1.1	6,949	0.02%
2024/01/24	1.3	74.79	1	75.20	75.50	0.3	6,955	0.00%
2024/01/23	2	75.75	0	0.00	75.20	2	7,008	0.03%
2024/01/22	3	75.20	4	75.80	75.70	-1	6,986	-0.01%
2024/01/19	0	0.00	3	75.23	75.30	-3	7,183	-0.04%
2024/01/18	0.1	74.10	6	73.98	74.30	-5.9	7,100	-0.08%
2024/01/17	1	74.00	1.2	73.64	72.90	-0.2	7,019	0.00%
2024/01/16	5	72.32	7.2	72.83	73.20	-2.2	6,960	-0.03%
2024/01/15	1.1	71.40	1.1	71.93	72.10	0	6,909	0.00%
2024/01/12	7.1	70.38	10.1	69.96	71.50	-3	6,964	-0.04%
2024/01/11	0.2	70.84	4	70.30	70.60	-3.8	6,927	-0.05%
2024/01/10	12	71.63	0.1	72.50	71.80	11.9	6,867	0.17%
2024/01/09	2	71.20	0	0.00	71.00	2	6,789	0.03%
2024/01/08	3	71.13	0	0.00	71.20	3	6,765	0.04%
2024/01/05	2.1	72.01	1	72.40	72.10	1.1	6,772	0.02%
2024/01/04	1.2	72.08	8	71.78	72.80	-6.8	6,733	-0.10%
2024/01/03	3	72.47	0	0.00	72.40	3	6,664	0.05%
2024/01/02	13	73.05	1	73.00	73.30	12	6,628	0.18%
2023/12/29	1	73.50	5	73.90	74.00	-4	6,534	-0.06%
2023/12/28	2	74.00	2	74.20	73.90	0	6,491	0.00%
2023/12/27	1	74.70	9.1	74.50	74.60	-8.1	6,507	-0.12%
2023/12/26	3.1	73.71	0.3	74.03	73.90	2.8	6,523	0.04%
2023/12/25	6.3	73.09	0	0.00	72.90	6.3	6,440	0.10%
2023/12/22	2.3	74.29	1	75.10	75.20	1.3	6,332	0.02%
2023/12/21	3.4	75.11	3	74.73	74.70	0.4	6,267	0.01%
2023/12/20	2.6	76.60	0	0.00	76.10	2.6	6,188	0.04%
2023/12/19	4.7	76.71	3	76.93	76.80	1.7	6,160	0.03%
2023/12/18	3	78.24	7	79.11	78.50	-4	6,053	-0.07%
2023/12/15	2.1	82.08	0	0.00	81.00	2.1	6,103	0.03%
2023/12/14	2	82.00	11	82.18	82.00	-9	6,079	-0.15%
2023/12/13	8.1	80.96	4	81.05	80.40	4.1	6,085	0.07%
2023/12/12	6	80.30	19	80.19	80.60	-13	6,078	-0.21%
2023/12/11	0	0.00	24	78.89	78.60	-24	6,141	-0.39%
2023/12/08	4.2	78.78	1	78.90	77.90	3.2	6,309	0.05%
2023/12/07	10	78.08	3	77.97	77.50	7	6,546	0.11%
2023/12/06	7	79.36	5	79.58	79.80	2	6,603	0.03%
2023/12/05	7	77.30	7	77.29	76.40	0	6,492	0.00%
2023/12/04	6.1	77.34	19	77.88	77.50	-12.9	6,460	-0.20%
2023/12/01	2	73.65	6.2	72.94	74.40	-4.2	6,201	-0.07%
2023/11/30	15.1	71.03	29	71.37	70.40	-13.9	6,133	-0.23%
2023/11/29	5	70.40	5	70.10	70.40	0	6,106	0.00%
2023/11/28	0	0.00	1	69.50	69.60	-1	6,162	-0.02%
2023/11/27	0	0.00	20	69.10	68.70	-20	6,174	-0.32%
2023/11/24	0	0.00	3	69.33	69.30	-3	6,227	-0.05%
2023/11/22	0.1	70.10	4	69.53	70.20	-3.9	6,305	-0.06%
2023/11/21	1	69.50	1	69.50	68.90	0	6,298	0.00%
2023/11/20	0.1	69.00	1	69.00	68.90	-0.9	6,390	-0.01%
2023/11/17	1	69.10	4	69.35	69.30	-3	6,529	-0.05%
2023/11/16	4	68.60	4	68.70	68.70	0	6,524	0.00%
2023/11/15	4.6	68.42	2	69.10	68.30	2.6	6,509	0.04%
2023/11/14	2	68.85	3	69.23	68.70	-1	6,501	-0.02%
2023/11/13	8	69.24	22.4	69.17	69.10	-14.4	6,486	-0.22%
2023/11/10	5	67.80	7	67.30	67.80	-2	6,399	-0.03%
2023/11/09	1	66.80	5	66.98	67.10	-4	6,408	-0.06%
2023/11/08	6.1	67.95	13	68.28	67.60	-6.9	6,440	-0.11%
2023/11/07	7	67.57	1	67.10	67.80	6	6,406	0.09%
2023/11/06	6.3	67.02	4	67.58	67.90	2.3	6,390	0.04%
2023/11/03	3	66.00	11	66.32	66.90	-8	6,306	-0.13%
2023/11/02	6	65.28	7	65.77	66.00	-1	6,288	-0.02%
2023/11/01	3	65.50	2	64.80	64.80	1	6,320	0.02%
2023/10/31	0	0.00	15	65.17	65.00	-15	6,313	-0.24%
2023/10/30	1	64.80	0	0.00	64.60	1	6,366	0.02%
2023/10/27	44	65.76	26	64.80	64.00	18	6,470	0.28%
2023/10/26	1	64.50	1	64.80	64.30	0	6,517	0.00%
2023/10/25	0	0.00	3	65.23	64.90	-3	6,834	-0.04%
2023/10/24	7	64.51	5	65.44	64.60	2	6,896	0.03%
2023/10/23	4	65.05	2	64.30	64.20	2	6,867	0.03%
2023/10/20	4	64.85	11	64.25	65.00	-7	6,837	-0.10%
2023/10/18	1	61.90	0	0.00	62.70	1	6,961	0.01%
2023/10/17	0	62.70	1	62.80	62.40	-1	7,098	-0.01%
2023/10/16	5.1	62.10	6	62.23	62.30	-1	7,341	-0.01%
2023/10/13	2.1	63.14	2	63.20	63.10	0.1	7,398	0.00%
2023/10/12	0.1	61.80	5	62.40	62.40	-5	7,422	-0.07%
2023/10/11	5.1	62.10	3	62.40	61.80	2.1	7,518	0.03%
2023/10/06	2.1	62.60	0	0.00	62.10	2.1	7,644	0.03%
2023/10/05	0.1	62.80	0	0.00	62.80	0.1	7,650	0.00%
2023/10/04	1.1	60.63	0	0.00	62.00	1.1	7,686	0.01%
2023/10/03	5.1	62.51	1	62.60	62.10	4.1	7,692	0.05%
2023/10/02	1.1	63.10	0	63.80	63.30	1	7,673	0.01%
2023/09/28	8.1	62.09	5	62.50	62.50	3.1	7,649	0.04%
2023/09/27	4.1	61.48	6	61.48	61.80	-2	7,733	-0.03%
2023/09/26	6.1	62.52	10	62.70	62.20	-4	7,868	-0.05%
2023/09/25	3.1	63.54	6	63.55	63.20	-3	7,928	-0.04%
2023/09/22	10.1	63.07	5	62.90	63.40	5.1	7,983	0.06%
2023/09/21	6.1	63.72	0	0.00	63.30	6.1	7,989	0.08%
2023/09/20	34.1	65.99	22.1	65.30	65.00	12	8,003	0.15%
2023/09/19	6.1	67.80	9	67.83	67.80	-3	7,885	-0.04%
2023/09/18	48.1	68.34	9	68.72	67.30	39.1	7,881	0.50%
2023/09/15	9.1	68.72	5	68.92	68.40	4.1	7,932	0.05%
2023/09/14	23.1	68.39	3	68.97	68.30	20.1	8,033	0.25%
2023/09/13	6.1	68.37	23	69.20	69.30	-17	8,128	-0.21%
2023/09/12	2.1	68.76	37	67.76	68.20	-34.9	8,139	-0.43%
2023/09/11	11.1	66.65	7	66.21	65.60	4.1	8,096	0.05%
2023/09/08	4.2	65.86	28	65.78	65.80	-23.9	8,040	-0.30%
2023/09/07	3.1	65.74	15.1	65.90	65.00	-12	8,038	-0.15%
2023/09/06	7.6	64.49	5	64.94	65.00	2.5	7,993	0.03%
2023/09/05	15.1	64.30	4	64.40	64.40	11.1	7,953	0.14%
2023/09/04	1.1	62.97	0	0.00	63.30	1.1	7,886	0.01%
2023/09/01	1.4	62.84	1	62.60	62.70	0.4	7,876	0.00%
2023/08/31	0.2	62.38	0	0.00	62.50	0.2	7,809	0.00%
2023/08/30	8	62.14	4	62.08	62.00	4	7,806	0.05%
2023/08/29	2	61.30	7	61.27	61.50	-5	7,807	-0.06%
2023/08/28	1	62.08	6	61.32	61.10	-5	7,794	-0.06%
2023/08/25	3	61.40	3	61.20	61.50	0	7,717	0.00%
2023/08/24	14	62.04	1	61.70	61.40	13	7,713	0.17%
2023/08/23	2.1	60.51	7.4	60.42	60.90	-5.3	7,717	-0.07%
2023/08/22	1	58.30	9	58.98	58.80	-8	7,816	-0.10%
2023/08/21	0.1	58.20	0	0.00	58.60	0.1	7,815	0.00%
2023/08/18	3.1	58.63	13	58.54	58.20	-10	7,805	-0.13%
2023/08/17	5	58.60	3	58.60	59.00	2	7,784	0.03%
2023/08/16	1.1	57.89	1	58.00	58.00	0.1	7,780	0.00%
2023/08/15	13.1	58.41	11	57.87	58.40	2.1	7,789	0.03%
2023/08/14	3.1	56.76	14	56.94	57.30	-10.9	7,782	-0.14%
2023/08/11	0	0.00	3	59.00	58.80	-3	7,709	-0.04%
2023/08/10	3	59.60	7	59.36	59.50	-4	7,662	-0.05%
2023/08/09	2.4	60.59	2	60.55	60.70	0.4	7,615	0.01%
2023/08/08	15.5	60.87	5	60.70	60.80	10.5	7,593	0.14%
2023/08/07	2	61.43	4.1	61.47	61.70	-2.1	7,542	-0.03%
2023/08/04	1.2	60.38	1	60.00	60.80	0.2	7,438	0.00%
2023/08/02	10	60.40	46	60.26	60.40	-36	7,414	-0.49%
2023/08/01	6	60.62	10.3	60.72	60.70	-4.3	7,291	-0.06%
2023/07/31	28.3	63.86	38	64.63	61.70	-9.7	7,170	-0.14%
2023/07/28	80	63.86	45.1	63.94	64.10	34.9	6,834	0.51%
2023/07/27	7	60.70	5	60.48	61.50	2	6,461	0.03%
2023/07/26	0	0.00	3	61.77	61.40	-3	6,392	-0.05%
2023/07/25	2	61.80	4	62.45	62.40	-2	6,388	-0.03%
2023/07/24	10.1	61.70	2	61.55	61.80	8.1	6,360	0.13%
2023/07/21	9	62.66	23	62.93	63.30	-14	6,277	-0.22%
2023/07/20	4	63.08	12	63.09	63.90	-8	6,173	-0.13%
2023/07/19	85	64.01	168.3	63.82	63.50	-83.3	6,018	-1.38%	大賣/
2023/07/18	4	62.53	2.3	62.64	63.00	1.7	5,804	0.03%
2023/07/17	4.7	62.17	16	61.99	62.30	-11.3	5,787	-0.20%
2023/07/14	15.1	61.90	13	62.22	61.10	2.1	5,768	0.04%
2023/07/13	55	61.67	19	62.00	62.00	36	5,679	0.63%
2023/07/12	4.1	60.68	1	61.00	60.70	3.1	5,566	0.06%
2023/07/11	32	61.30	5	61.36	61.40	27	5,602	0.48%
2023/07/10	4	60.43	14	60.49	60.90	-10	5,564	-0.18%
2023/07/07	1	60.59	4	60.18	60.40	-3	5,564	-0.05%
2023/07/06	8	61.90	3	61.60	61.00	5	5,565	0.09%
2023/07/05	15	62.64	10	63.34	62.40	5	5,534	0.09%
2023/07/04	26	62.95	18	62.52	62.90	8	5,450	0.15%
2023/07/03	8	61.40	20	61.30	61.40	-12	5,325	-0.23%
2023/06/30	10.5	60.31	3	60.27	60.90	7.5	5,283	0.14%
2023/06/29	15	59.92	1	59.90	60.30	14	5,241	0.27%
2023/06/28	11	61.51	20	61.60	61.10	-9	5,207	-0.17%
2023/06/27	7	60.94	16	60.52	60.40	-9	5,197	-0.17%
2023/06/26	17	59.62	8	59.91	59.60	9	5,216	0.17%
2023/06/21	8.1	60.22	6.4	60.38	60.20	1.7	5,152	0.03%
2023/06/20	25.2	62.70	15.1	62.36	61.70	10.1	5,035	0.20%
2023/06/19	30.1	65.64	28	65.60	65.50	2.1	4,856	0.04%
2023/06/16	21.5	63.93	5.2	64.75	64.00	16.3	4,636	0.35%
2023/06/15	23.3	63.49	22	62.84	63.90	1.3	4,478	0.03%
2023/06/14	11	61.13	12	61.36	61.40	-1	4,336	-0.02%
2023/06/13	4	60.23	7	60.11	60.50	-3	4,458	-0.07%
2023/06/12	14.1	59.97	6	60.55	59.30	8.1	4,532	0.18%
2023/06/09	12	59.99	4	60.03	60.20	8	4,588	0.17%
2023/06/08	4	59.18	8	59.26	59.40	-4	4,606	-0.09%
2023/06/07	4	58.88	1	58.50	59.10	3	4,715	0.06%
2023/06/06	2	58.75	5.4	58.41	58.70	-3.4	4,764	-0.07%
2023/06/05	0	58.50	6	58.60	58.80	-6	4,956	-0.12%
2023/06/02	9.3	58.34	10	58.55	58.50	-0.7	5,141	-0.01%
2023/06/01	2	57.65	0	0.00	58.10	2	5,147	0.04%
2023/05/31	0	0.00	3	57.90	58.20	-3	5,204	-0.06%
2023/05/30	2	58.05	8	58.03	58.30	-6	5,186	-0.12%
2023/05/29	3	58.13	16	58.24	58.40	-13	5,167	-0.25%
2023/05/26	6	57.17	20	57.50	57.40	-14	5,104	-0.27%
2023/05/25	0	0.00	2	55.50	55.40	-2	4,929	-0.04%
2023/05/24	8	54.46	0	0.00	54.80	8	4,916	0.16%
2023/05/18	4	54.23	0	0.00	54.30	4	5,054	0.08%
2023/05/12	0	0.00	2	53.10	53.10	-2	5,249	-0.04%
2023/05/08	5	54.40	1	54.50	54.20	4	5,369	0.07%
2023/05/04	1	53.60	0	0.00	53.60	1	5,485	0.02%
2023/04/28	7	54.27	1	53.90	54.00	6	5,670	0.11%
2023/04/27	3	53.67	0	0.00	53.60	3	5,651	0.05%
2023/04/26	3.2	52.81	25	53.13	53.30	-21.8	5,670	-0.38%
2023/04/25	6	52.95	0	0.00	53.00	6	5,641	0.11%
2023/04/24	4	54.28	5	54.40	54.40	-1	5,588	-0.02%
2023/04/21	3	55.00	0	0.00	54.60	3	5,579	0.05%
2023/04/20	1	55.80	3	55.87	55.80	-2	5,528	-0.04%
2023/04/19	1.1	56.60	0	0.00	56.50	1.1	5,485	0.02%
2023/04/18	1	57.90	0	57.60	57.20	1	5,428	0.02%
2023/04/14	5	57.36	4	57.40	57.40	1	5,383	0.02%
2023/04/13	5	58.00	6	57.80	57.70	-1	5,332	-0.02%
2023/04/12	4	58.45	4	58.45	58.40	0	5,311	0.00%
2023/04/11	5	57.90	6	58.17	58.30	-1	5,258	-0.02%
2023/04/10	4	57.40	0	0.00	57.40	4	5,226	0.08%
2023/04/07	12	58.38	5	58.00	58.00	7	5,191	0.13%
2023/04/06	0	0.00	8	58.15	58.30	-8	5,139	-0.16%
2023/03/31	0	0.00	2.1	58.00	57.50	-2.1	5,082	-0.04%
2023/03/30	2	57.30	1	57.50	57.40	1	5,037	0.02%
2023/03/29	1	56.40	0	0.00	56.00	1	5,003	0.02%
2023/03/28	6	56.75	24	55.97	56.10	-18	4,986	-0.36%
2023/03/27	8	56.81	6	56.97	56.70	2	4,901	0.04%
2023/03/24	3	58.07	8	58.38	58.00	-5	4,809	-0.10%
2023/03/23	1	58.40	3	58.27	58.40	-2	4,764	-0.04%
2023/03/22	8	57.88	2	57.95	57.70	6	4,696	0.13%
2023/03/21	7	57.54	5.1	58.19	58.00	1.9	4,642	0.04%
2023/03/20	2	58.15	9	58.42	57.60	-7	4,600	-0.15%
2023/03/17	3	57.17	7	57.67	57.70	-4	4,536	-0.09%
2023/03/16	9.1	57.54	7	57.90	57.20	2.1	4,434	0.05%
2023/03/15	1	58.30	6	58.95	58.50	-5	4,213	-0.12%
2023/03/14	5	57.70	5	58.30	57.30	0	4,080	0.00%
2023/03/13	0	0.00	6	57.23	57.40	-6	3,957	-0.15%
2023/03/10	8	57.00	6	57.15	56.50	2	3,845	0.05%
2023/03/09	7	59.21	0	0.00	59.40	7	3,717	0.19%
2023/03/08	41	59.75	5	59.30	59.60	36	3,611	1.00%
2023/03/07	2	58.45	18	58.80	58.90	-16	3,442	-0.47%
2023/03/06	11	56.98	6	57.20	56.90	5	3,315	0.15%
2023/03/03	6	55.80	7	55.71	56.40	-1	3,276	-0.03%
2023/03/02	0	0.00	1	54.80	54.90	-1	3,274	-0.03%
2023/03/01	2	54.70	0	0.00	55.10	2	3,282	0.06%
2023/02/24	10	56.10	13.5	55.90	56.10	-3.5	3,275	-0.11%
2023/02/23	4	55.65	9	55.89	56.10	-5	3,201	-0.16%
2023/02/22	6	54.42	0	0.00	54.80	6	3,171	0.19%
2023/02/21	5	54.64	0	0.00	54.40	5	3,187	0.16%
2023/02/20	8	54.81	3	55.20	54.80	5	3,236	0.15%
2023/02/17	4	54.65	3	54.90	55.00	1	3,274	0.03%
2023/02/16	8	54.21	0	0.00	54.30	8	3,295	0.24%
2023/02/15	7	54.61	3	55.90	54.30	4	3,415	0.12%
2023/02/14	3	55.40	0	0.00	55.90	3	3,387	0.09%
2023/02/13	0	0.00	2	55.61	55.90	-2	3,474	-0.06%
2023/02/10	1	55.40	0	0.00	55.30	1	3,588	0.03%
2023/02/09	1	55.90	3	55.80	56.00	-2	3,616	-0.06%
2023/02/08	2	57.10	4.1	55.85	56.10	-2.1	3,639	-0.06%
2023/02/07	6	56.05	2	56.00	56.40	4	3,581	0.11%
2023/02/06	0	0.00	11	55.25	55.50	-11	3,626	-0.30%
2023/02/03	5	54.86	5	55.18	55.10	0	3,748	0.00%
2023/02/02	0	0.00	2	55.09	54.70	-2	3,735	-0.05%
2023/02/01	2	53.65	8	53.70	53.90	-6	3,795	-0.16%
2023/01/31	1	53.20	1	52.61	52.70	0	3,740	0.00%
2023/01/30	3	52.63	12.2	52.84	53.00	-9.2	3,744	-0.25%
2023/01/17	11	51.18	55	51.19	51.10	-44	3,697	-1.19%
2023/01/16	5	51.00	0	0.00	50.90	5	3,724	0.13%
2023/01/12	1	50.30	0	0.00	50.40	1	3,791	0.03%
2023/01/09	0	0.00	7	50.91	50.90	-7	3,945	-0.18%
2023/01/06	2	50.03	0	0.00	50.10	2	3,930	0.05%
2023/01/03	0	0.00	11	49.68	49.60	-11	4,062	-0.27%
2022/12/30	2	49.15	2	49.15	49.60	0	4,069	0.00%
2022/12/29	2	47.85	0	0.00	48.30	2	4,076	0.05%
2022/12/28	2	48.30	2	48.50	48.20	0	4,116	0.00%
2022/12/27	1	49.30	2	49.30	49.30	-1	4,117	-0.02%
2022/12/26	1	49.50	0	0.00	49.55	1	4,157	0.02%
2022/12/22	0	0.00	3	50.90	50.30	-3	4,214	-0.07%
2022/12/21	0	0.00	12	50.00	49.90	-12	4,223	-0.28%
2022/12/20	2	49.33	2	49.05	48.20	0	4,195	0.00%
2022/12/19	0	0.00	7	50.10	50.10	-7	4,203	-0.17%
2022/12/16	0	0.00	4	50.53	50.70	-4	4,206	-0.10%
2022/12/15	4	50.30	2	50.40	50.60	2	4,210	0.05%
2022/12/14	2	50.40	0	0.00	50.60	2	4,232	0.05%
2022/12/13	1	50.20	3	49.78	50.20	-2	4,254	-0.05%
2022/12/12	0	0.00	25	50.10	49.90	-25	4,281	-0.58%
2022/12/09	8	51.08	1	50.50	50.30	7	4,294	0.16%
2022/12/08	7	50.77	5	50.28	50.70	2	4,313	0.05%
2022/12/07	5	50.10	9	50.31	50.10	-4	4,324	-0.09%
2022/12/06	2	51.05	20	51.28	50.60	-18	4,321	-0.42%
2022/12/05	30	51.82	8	51.75	52.10	22	4,321	0.51%
2022/12/01	7	50.46	13	50.47	50.30	-6	4,376	-0.14%
2022/11/30	6	50.02	0	0.00	49.80	6	4,355	0.14%
2022/11/29	5	49.45	10	49.37	49.55	-5	4,402	-0.11%
2022/11/28	17	50.68	16	50.93	49.65	1	4,372	0.02%
2022/11/25	4	50.01	9	49.57	50.10	-5	4,293	-0.12%
2022/11/24	11	49.28	22	49.19	49.25	-11	4,259	-0.26%
2022/11/23	0	0.00	4	49.93	50.10	-4	4,175	-0.10%
2022/11/22	2	49.40	15	49.70	50.10	-13	4,174	-0.31%
2022/11/21	2	50.20	10	50.10	50.10	-8	4,172	-0.19%
2022/11/18	11	50.23	5	50.10	50.10	6	4,186	0.14%
2022/11/17	2	49.95	9	50.12	50.30	-7	4,147	-0.17%
2022/11/16	1	49.80	10.3	49.63	50.00	-9.3	4,132	-0.23%
2022/11/14	1.2	48.57	0	0.00	48.70	1.2	4,045	0.03%
2022/11/11	1.3	48.31	17	47.74	48.35	-15.7	3,975	-0.39%
2022/11/10	12	46.58	1	46.50	46.75	11	3,816	0.29%
2022/11/09	11	45.91	13	46.15	46.15	-2	3,794	-0.05%
2022/11/08	3	45.30	4	45.88	45.30	-1	3,716	-0.03%
2022/11/07	1	44.85	2	45.25	44.85	-1	3,619	-0.03%
2022/11/04	6	44.18	5	44.55	44.65	1	3,607	0.03%
2022/11/03	17	43.95	12	43.40	44.00	5	3,581	0.14%
2022/11/02	4	43.89	6	44.33	43.85	-2	3,611	-0.06%
2022/11/01	2	44.25	21	43.74	43.95	-19	3,661	-0.52%
2022/10/31	7	41.98	0	0.00	41.85	7	3,563	0.20%
2022/10/28	8	42.54	25	42.57	41.65	-17	3,615	-0.47%
2022/10/27	1	40.55	1	40.45	40.60	0	3,500	0.00%
2022/10/26	1	39.85	1	40.10	39.70	0	3,520	0.00%
2022/10/25	11	40.38	46	40.39	39.75	-35	3,551	-0.99%
2022/10/24	40	39.56	6	39.68	39.70	34	3,576	0.95%
2022/10/21	8	38.79	0	0.00	38.70	8	3,586	0.22%
2022/10/20	2.1	38.31	0	0.00	38.85	2.1	3,572	0.06%
2022/10/19	4	39.50	0	0.00	39.30	4	3,566	0.11%
2022/10/18	36	40.52	16	40.12	40.15	20	3,549	0.56%
2022/10/17	3	39.95	10	40.70	40.85	-7	3,529	-0.20%
2022/10/14	6	40.03	10	40.55	40.70	-4	3,541	-0.11%
2022/10/13	4.1	38.77	0	0.00	38.50	4.1	3,635	0.11%
2022/10/12	2	40.08	0	0.00	40.15	2	3,611	0.06%
2022/10/11	31	42.29	10	42.06	41.00	21	3,652	0.58%
2022/10/07	14	44.24	6	44.16	44.25	8	3,672	0.22%
2022/10/06	9	43.93	3	44.15	44.15	6	3,702	0.16%
2022/10/05	1	43.85	9	44.05	43.60	-8	3,719	-0.22%
2022/10/04	7	43.44	1	43.55	43.40	6	3,743	0.16%
2022/10/03	5	42.02	5	41.80	42.50	0	3,799	0.00%
2022/09/30	1	41.75	0	0.00	41.80	1	3,847	0.03%
2022/09/29	2	40.73	0	0.00	40.90	2	3,860	0.05%
2022/09/28	10.1	40.69	0	0.00	39.40	10.1	3,851	0.26%
2022/09/27	3	41.08	0	0.00	41.40	3	3,850	0.08%
2022/09/26	18.1	40.90	30	42.22	40.65	-11.9	3,860	-0.31%
2022/09/23	5	43.27	0	0.00	42.90	5	3,865	0.13%
2022/09/22	1	42.40	2	43.75	43.80	-1	3,907	-0.03%
2022/09/21	4	43.34	0	0.00	43.20	4	3,920	0.10%
2022/09/20	2	44.60	20	43.95	44.05	-18	3,940	-0.46%
2022/09/19	2.1	44.09	10	44.30	44.00	-7.9	3,970	-0.20%
2022/09/16	0	0.00	1	45.55	45.00	-1	3,966	-0.03%
2022/09/15	0	0.00	1	46.90	46.10	-1	4,002	-0.02%
2022/09/14	31	46.36	13	46.30	46.80	18	4,046	0.44%
2022/09/13	1	46.55	2	47.20	46.70	-1	4,061	-0.02%
2022/09/12	10	46.73	30	46.64	46.65	-20	4,086	-0.49%
2022/09/08	18	45.68	5	45.06	46.00	13	4,072	0.32%
2022/09/07	0	0.00	1	42.55	42.65	-1	4,050	-0.02%
2022/09/06	3.1	43.00	2	43.25	43.25	1.1	4,107	0.03%
2022/09/05	9.1	43.78	9	43.66	43.50	0.1	4,158	0.00%
2022/09/02	0	0.00	1	45.70	45.60	-1	4,154	-0.02%
2022/09/01	2	45.78	1	45.70	45.40	1	4,189	0.02%
2022/08/31	1	45.45	0	0.00	45.80	1	4,218	0.02%
2022/08/30	0	0.00	5	44.95	44.95	-5	4,227	-0.12%
2022/08/29	4	44.60	6	44.24	44.80	-2	4,249	-0.05%
2022/08/26	1	46.00	0	0.00	45.55	1	4,283	0.02%
2022/08/25	7	45.70	1	46.05	46.10	6	4,437	0.14%
2022/08/24	4	45.05	8	44.62	44.50	-4	4,566	-0.09%
2022/08/23	0	0.00	9	44.35	44.50	-9	4,650	-0.19%
2022/08/22	0	0.00	5	44.75	44.80	-5	4,663	-0.11%
2022/08/19	1	45.80	0	0.00	45.70	1	4,610	0.02%
2022/08/18	1	45.75	4	45.84	45.65	-3	4,581	-0.07%
2022/08/17	13	46.13	13	45.97	45.85	0	4,553	0.00%
2022/08/16	2	45.38	5.2	45.54	45.60	-3.2	4,514	-0.07%
2022/08/15	2.4	45.05	0	0.00	44.95	2.4	4,458	0.05%
2022/08/12	2.5	44.08	5	44.21	44.10	-2.5	4,395	-0.06%
2022/08/11	5	43.58	1	43.50	43.50	4	4,350	0.09%
2022/08/10	5	43.25	2	43.05	43.00	3	4,290	0.07%
2022/08/09	7	43.04	2	43.13	43.50	5	4,269	0.12%
2022/08/08	31	42.91	10	42.46	43.50	21	4,212	0.50%
2022/08/05	5	41.80	11	41.45	41.50	-6	4,074	-0.15%
2022/08/04	14	41.11	2	40.90	41.00	12	4,032	0.30%
2022/08/03	1	40.80	0	0.00	40.80	1	3,925	0.03%
2022/08/02	4	40.05	10	40.00	40.00	-6	3,873	-0.15%
2022/08/01	4	41.65	14	41.61	41.20	-10	3,837	-0.26%
2022/07/29	4	40.98	2	40.85	41.15	2	3,775	0.05%
2022/07/28	2	39.00	2	39.70	39.90	0	3,698	0.00%
2022/07/27	0	0.00	3	38.65	39.40	-3	3,638	-0.08%
2022/07/26	7.1	38.56	3	38.55	38.30	4.1	3,615	0.11%
2022/07/25	8.5	39.61	10	39.60	39.65	-1.5	3,564	-0.04%
2022/07/22	16	40.25	3	40.52	40.15	13	3,526	0.37%
2022/07/21	0	0.00	2	40.10	40.45	-2	3,515	-0.06%
2022/07/20	23	39.84	18	39.94	39.60	5	3,490	0.14%
2022/07/19	6	38.49	5	38.60	38.60	1	3,402	0.03%
2022/07/18	21	37.99	1	38.70	38.70	20	3,375	0.59%
2022/07/15	1	36.25	6	37.00	37.55	-5	3,286	-0.15%
2022/07/14	0	0.00	1	36.05	36.25	-1	3,222	-0.03%
2022/07/13	2	35.90	3	35.80	35.75	-1	3,171	-0.03%
2022/07/12	9.1	35.13	0	0.00	34.85	9.1	3,135	0.29%
2022/07/11	10	36.65	15	37.37	36.60	-5	3,088	-0.16%
2022/07/08	8	36.61	6	36.65	37.25	2	3,019	0.07%
2022/07/07	6	34.18	7	34.45	34.50	-1	2,966	-0.03%
2022/07/06	1.1	34.28	0	0.00	34.05	1.1	2,969	0.04%
2022/07/05	6	34.72	5	35.10	35.10	1	2,965	0.03%
2022/07/04	1	34.55	0	0.00	34.55	1	2,940	0.03%
2022/07/01	9	35.04	1	34.95	34.55	8	2,934	0.27%
2022/06/30	6.1	36.32	2	36.10	35.90	4.1	2,892	0.14%
2022/06/29	11.1	37.04	17	37.20	37.20	-5.9	2,842	-0.21%
2022/06/28	2	37.95	0	0.00	37.95	2	2,805	0.07%
2022/06/27	0	0.00	1	39.00	39.00	-1	2,781	-0.04%
2022/06/24	3	38.95	2	38.60	38.60	1	2,734	0.04%
2022/06/23	2	38.45	1	38.75	38.55	1	2,726	0.04%
2022/06/22	4.1	40.34	1	39.30	39.00	3.1	2,673	0.11%
2022/06/21	17	40.93	0	0.00	41.00	17	2,602	0.65%
2022/06/20	4.1	41.74	3	41.88	40.35	1.1	2,576	0.04%
2022/06/17	4.1	43.57	5	43.00	43.10	-0.9	2,524	-0.04%
2022/06/16	23.1	47.28	10	45.05	44.70	13.1	2,470	0.53%
2022/06/15	59	49.98	0	0.00	49.75	59	2,387	2.47%
2022/06/14	1	50.60	2	49.65	50.60	-1	2,348	-0.04%
2022/06/13	3	50.40	0	0.00	50.00	3	2,307	0.13%
2022/06/10	1	51.10	1	50.70	51.10	0	2,266	0.00%
2022/06/09	7.8	50.94	12	50.78	50.50	-4.2	2,219	-0.19%
2022/06/07	1	50.00	0	0.00	50.00	1	2,161	0.05%
2022/06/06	2	49.65	3	49.85	50.20	-1	2,140	-0.05%
2022/06/02	14.2	50.36	10	50.26	50.40	4.2	2,125	0.20%
2022/06/01	5	49.76	7	49.94	49.60	-2	1,963	-0.10%
2022/05/31	0	0.00	3	47.93	48.25	-3	1,806	-0.17%
2022/05/30	3	46.82	5	45.80	47.40	-2	1,732	-0.12%
2022/05/26	5	44.30	0	0.00	44.30	5	1,707	0.29%
2022/05/24	0	0.00	5	44.60	44.40	-5	1,800	-0.28%
2022/05/23	4	45.15	2	45.05	45.05	2	1,811	0.11%
2022/05/20	0	0.00	3	45.50	45.50	-3	1,861	-0.16%
2022/05/19	5	44.45	5	44.50	44.85	0	1,872	0.00%
2022/05/18	5	45.60	0	0.00	45.45	5	1,898	0.26%
2022/05/17	3	45.57	0	0.00	45.60	3	1,908	0.16%
2022/05/11	1	44.60	0	0.00	44.15	1	2,009	0.05%
2022/05/06	0	0.00	1	44.90	45.45	-1	2,180	-0.05%
2022/05/05	1	45.95	0	0.00	45.45	1	2,198	0.05%
2022/04/29	1	44.75	0	0.00	43.50	1	2,291	0.04%
2022/04/28	0	0.00	1	43.25	43.50	-1	2,326	-0.04%
2022/04/27	3.1	42.24	1	42.80	42.85	2.1	2,343	0.09%
2022/04/26	0	0.00	10	44.30	44.00	-10	2,325	-0.43%
2022/04/25	0.4	45.14	13	45.07	44.80	-12.6	2,317	-0.55%
2022/04/21	2	47.15	0	0.00	47.10	2	2,349	0.09%
2022/04/20	0	0.00	1	47.25	47.10	-1	2,418	-0.04%
2022/04/18	1	45.80	3	46.10	45.65	-2	2,511	-0.08%
2022/04/14	0	0.00	1	47.45	47.45	-1	2,570	-0.04%
2022/04/13	1.1	46.17	1	46.35	46.55	0.1	2,640	0.00%
2022/04/12	13.2	46.15	13	46.49	46.10	0.2	2,646	0.01%
2022/04/11	4.1	48.44	6	47.64	47.60	-1.9	2,621	-0.07%
2022/04/07	1	48.54	1	48.50	48.20	0	2,655	0.00%
2022/04/06	3	48.79	0	0.00	48.85	3	2,656	0.11%
2022/04/01	3	49.53	1	49.50	49.60	2	2,671	0.08%
2022/03/31	1	50.20	0	0.00	50.10	1	2,671	0.04%
2022/03/30	1	50.30	1	50.30	50.10	0	2,714	0.00%
2022/03/29	1	49.70	0	0.00	49.50	1	2,733	0.04%
2022/03/28	1	49.50	1	49.45	49.65	0	2,751	0.00%
2022/03/25	0	0.00	6	50.80	50.50	-6	2,738	-0.22%
2022/03/24	0	0.00	2	50.70	50.90	-2	2,738	-0.07%
2022/03/23	0	0.00	2	50.60	50.70	-2	2,768	-0.07%
2022/03/17	0	0.00	1	50.10	50.30	-1	2,898	-0.03%
2022/03/16	0.2	48.75	5	48.97	48.40	-4.8	2,882	-0.17%
2022/03/15	1.3	49.38	0	0.00	48.75	1.3	2,870	0.04%
2022/03/14	0	0.00	1	50.20	50.20	-1	2,924	-0.03%
2022/03/11	4	50.10	0	0.00	49.95	4	2,991	0.13%
2022/03/10	2	50.35	0	0.00	50.50	2	3,021	0.07%
2022/03/09	4	49.04	0	0.00	48.80	4	3,080	0.13%
2022/03/08	6.4	48.91	3	49.37	48.30	3.4	3,136	0.11%
2022/03/07	3.1	50.00	0	0.00	50.00	3.1	3,153	0.10%
2022/03/04	1	51.99	0	0.00	51.70	1	3,246	0.03%
2022/03/03	3	52.07	11	52.07	52.00	-8	3,297	-0.24%
2022/03/02	5.1	51.40	0	0.00	51.30	5.1	3,400	0.15%
2022/03/01	2	51.30	1.2	51.23	51.30	0.8	3,507	0.02%
2022/02/25	2	50.50	3	50.42	50.60	-1	3,573	-0.03%
2022/02/24	10.1	49.86	0	0.00	49.20	10.1	3,643	0.28%
2022/02/23	4	50.45	0	0.00	50.50	4	3,777	0.11%
2022/02/22	12.3	50.55	1	50.50	50.00	11.3	3,815	0.30%
2022/02/21	4	51.13	2	51.20	51.50	2	3,828	0.05%
2022/02/18	11	51.02	0	0.00	51.50	11	3,877	0.28%
2022/02/17	3	51.77	0	0.00	51.70	3	3,931	0.08%
2022/02/16	2	51.90	0	0.00	51.70	2	4,002	0.05%
2022/02/15	4	51.53	0	0.00	51.20	4	4,080	0.10%
2022/02/14	13.2	51.95	16	51.57	51.60	-2.8	4,139	-0.07%
2022/02/11	4.1	53.42	0	0.00	53.00	4.1	4,157	0.10%
2022/02/10	8.5	53.90	2	54.00	53.70	6.5	4,226	0.15%
2022/02/09	4	53.83	3	53.93	54.40	1	4,347	0.02%
2022/02/08	1.1	52.39	0	0.00	52.10	1.1	4,403	0.02%
2022/02/07	4	51.63	0	0.00	51.90	4	4,489	0.09%
2022/01/26	5	52.12	6	52.57	52.20	-1	4,650	-0.02%
2022/01/25	2	52.35	1	52.70	52.10	1	4,793	0.02%
2022/01/24	7	51.81	0	0.00	53.00	7	4,966	0.14%
2022/01/21	1	53.50	1	53.50	53.00	0	5,218	0.00%
2022/01/20	7	53.47	0	0.00	53.30	7	5,229	0.13%
2022/01/19	3	53.13	4	53.15	53.20	-1	5,266	-0.02%
2022/01/18	18	53.34	1	53.30	52.70	17	5,333	0.32%
2022/01/17	20	53.14	0	0.00	53.20	20	5,378	0.37%
2022/01/14	4.1	51.88	0	0.00	51.90	4.1	5,469	0.07%
2022/01/13	3.1	51.64	16	51.66	51.70	-12.9	5,598	-0.23%
2022/01/12	12.1	52.25	1	52.30	52.00	11.1	5,617	0.20%
2022/01/11	10	52.55	3	53.03	52.20	7	5,670	0.12%
2022/01/10	3	53.00	1	53.00	53.30	2	5,736	0.04%
2022/01/07	2	53.20	0	0.00	52.70	2	5,829	0.03%
2022/01/06	9	53.84	0	0.00	54.10	9	5,840	0.15%
2022/01/05	0	53.90	2	55.10	54.60	-2	5,891	-0.03%
2022/01/04	0	54.40	1	54.20	54.30	-1	6,025	-0.02%
2022/01/03	9	54.98	0	0.00	54.70	9	6,104	0.15%
2021/12/30	1	55.80	1	55.40	55.50	0	6,197	0.00%
2021/12/29	0	0.00	1	55.60	55.70	-1	6,262	-0.02%
2021/12/28	0	0.00	5	55.58	55.20	-5	6,429	-0.08%
2021/12/24	1	55.20	0	0.00	55.30	1	6,582	0.02%
2021/12/23	3	55.27	2	54.90	54.80	1	6,681	0.01%
2021/12/22	0	0.00	6	55.60	55.50	-6	6,810	-0.09%
2021/12/21	0	0.00	1	54.50	54.70	-1	6,856	-0.01%
2021/12/20	2	54.20	0	0.00	54.10	2	6,999	0.03%
2021/12/17	2	54.40	3	55.23	54.70	-1	7,216	-0.01%
2021/12/16	0	0.00	2	55.00	55.20	-2	7,242	-0.03%
2021/12/15	0	0.00	12	54.35	54.30	-12	7,325	-0.16%
2021/12/14	4	53.73	2	54.25	53.50	2	7,377	0.03%
2021/12/13	15	55.36	4	55.50	55.10	11	7,484	0.15%
2021/12/09	5	56.00	2	55.80	55.70	3	7,878	0.04%
2021/12/08	0	0.00	4	56.00	56.30	-4	7,967	-0.05%
2021/12/07	6	55.73	3.1	57.05	55.60	3	8,109	0.04%
2021/12/06	1	56.90	0	0.00	57.00	1	8,377	0.01%
2021/12/03	2	56.70	5	57.56	57.60	-3	8,616	-0.03%
2021/12/02	4	56.65	5	56.74	56.90	-1	8,791	-0.01%
2021/12/01	2	55.00	6	56.22	56.70	-4	9,061	-0.04%
2021/11/30	14	54.66	5	55.10	55.50	9	9,265	0.10%
2021/11/29	1	54.00	3	53.77	54.40	-2	9,701	-0.02%
2021/11/26	10.5	53.54	5	53.12	53.00	5.5	10,180	0.05%
2021/11/25	12	55.19	2	55.10	54.90	10	10,603	0.09%
2021/11/24	14.5	56.07	14	56.31	56.00	0.5	12,244	0.00%
2021/11/23	6	56.55	1	56.20	56.00	5	13,642	0.04%
2021/11/22	3	56.20	8	56.96	57.60	-5	13,796	-0.04%
2021/11/19	10	57.02	5	56.64	56.60	5	13,942	0.04%
2021/11/18	9	57.97	2	57.30	57.30	7	14,141	0.05%
2021/11/17	2	57.20	5	57.86	57.70	-3	14,253	-0.02%
2021/11/16	8	57.38	3	57.40	57.40	5	14,345	0.03%
2021/11/15	0	0.00	6.2	57.56	58.30	-6.2	14,469	-0.04%
2021/11/12	6.1	57.73	2	57.30	57.20	4.1	14,623	0.03%
2021/11/11	3	58.86	2	58.40	58.60	1	14,677	0.01%
2021/11/10	5	59.50	2	58.90	59.40	3	14,744	0.02%
2021/11/09	6	58.93	5	58.82	58.50	1	14,990	0.01%
2021/11/08	20.1	60.69	5.2	59.58	58.90	14.9	15,168	0.10%
2021/11/05	22	60.44	18	60.78	61.30	4	15,129	0.03%
2021/11/04	1	59.80	5	60.02	59.50	-4	15,237	-0.03%
2021/11/03	11	59.18	18	58.43	58.20	-7	15,291	-0.05%
2021/11/02	9	60.21	6	60.07	59.80	3	15,548	0.02%
2021/11/01	15	61.07	0.5	60.50	61.50	14.5	15,592	0.09%
2021/10/29	13.4	59.72	11.3	59.50	59.40	2.1	15,652	0.01%
2021/10/28	0	0.00	1	58.00	57.70	-1	15,872	-0.01%
2021/10/27	1.8	56.83	2	57.25	57.50	-0.2	16,604	0.00%
2021/10/26	10.1	57.41	5.4	57.19	56.80	4.7	16,845	0.03%
2021/10/25	4.5	57.69	10	57.81	58.10	-5.5	16,942	-0.03%
2021/10/22	8	57.65	16.1	57.70	57.70	-8.1	17,212	-0.05%
2021/10/21	17.1	58.13	2	58.80	56.60	15.1	17,370	0.09%
2021/10/20	3	57.30	4	57.78	58.00	-1	17,637	-0.01%
2021/10/19	2	57.25	11.1	57.01	57.50	-9.1	17,857	-0.05%
2021/10/18	10	56.35	7	55.86	55.40	3	18,163	0.02%
2021/10/15	8	56.09	10.1	56.39	56.70	-2.1	18,840	-0.01%
2021/10/14	6	53.42	5	53.76	54.00	1	19,648	0.01%
2021/10/13	9	53.12	8	53.63	53.50	1	20,004	0.00%
2021/10/12	5.1	52.76	5	52.88	52.90	0.1	20,096	0.00%
2021/10/08	8	56.00	5	55.78	55.90	3	20,389	0.01%
2021/10/07	6	56.12	9	56.28	56.30	-3	21,687	-0.01%
2021/10/06	5	55.30	6	55.02	54.10	-1	22,623	0.00%
2021/10/05	11.1	54.69	7	54.91	55.60	4.1	22,723	0.02%
2021/10/04	3	55.56	4	55.10	54.70	-1	22,591	0.00%
2021/10/01	4.1	56.80	4	56.15	55.70	0.1	22,740	0.00%
2021/09/30	7	57.49	5.6	58.01	58.50	1.5	22,859	0.01%
2021/09/29	3.3	58.18	2	57.70	57.20	1.3	22,762	0.01%
2021/09/28	2	60.50	4	60.53	60.60	-2	22,649	-0.01%
2021/09/27	12.1	61.10	9	60.93	60.50	3.1	22,617	0.01%
2021/09/24	12	63.18	10.1	61.49	62.90	2	22,495	0.01%
2021/09/23	2	60.50	4	60.45	60.00	-2	22,317	-0.01%
2021/09/22	1	60.29	7	60.09	59.60	-6	22,350	-0.03%
2021/09/17	8	61.90	5.1	62.48	62.40	3	22,326	0.01%
2021/09/16	10	63.16	4.5	62.04	61.80	5.5	22,421	0.02%
2021/09/15	6.3	64.50	9	64.90	64.30	-2.7	22,291	-0.01%
2021/09/14	12	63.77	16	63.54	64.60	-4	22,151	-0.02%
2021/09/13	2	64.95	0	0.00	64.00	2	21,953	0.01%
2021/09/10	8	65.45	8	65.39	65.60	0	21,916	0.00%
2021/09/09	6.5	64.48	3	64.87	66.40	3.5	21,738	0.02%
2021/09/08	20	64.27	6	64.82	63.00	14	21,414	0.07%
2021/09/07	6	65.53	5	64.88	65.80	1	21,179	0.00%
2021/09/06	12	68.05	20	68.48	66.40	-8	20,977	-0.04%
2021/09/03	28.2	67.14	26	67.85	67.30	2.2	20,743	0.01%
2021/09/02	103.1	66.75	92.1	66.38	65.80	11	20,805	0.05%	大買/
2021/09/01	80	69.80	75	69.20	69.00	5	20,307	0.02%
2021/08/31	72.1	70.06	76	70.14	71.80	-4	19,856	-0.02%
2021/08/30	62	69.48	55	69.31	70.20	7	19,361	0.04%
2021/08/27	16	66.86	60.9	68.08	69.10	-44.9	17,627	-0.25%
2021/08/26	5	62.68	7.1	62.73	62.90	-2.1	16,152	-0.01%
2021/08/25	24	62.02	20	61.97	62.00	4	15,912	0.03%
2021/08/24	8	60.48	6	61.13	62.40	2	15,598	0.01%
2021/08/23	15	59.48	6	59.80	60.10	9	15,377	0.06%
2021/08/20	4	57.73	4	58.18	58.20	0	15,262	0.00%
2021/08/19	3	57.43	4	57.58	57.20	-1	15,117	-0.01%
2021/08/18	8	56.93	17.5	56.02	59.40	-9.5	14,921	-0.06%
2021/08/17	4.1	55.69	12	55.45	54.30	-7.9	14,733	-0.05%
2021/08/16	3	56.77	2	56.90	56.50	1	14,598	0.01%
2021/08/13	16.1	59.18	14	57.55	56.80	2.1	14,477	0.01%
2021/08/12	5	59.62	22	60.57	60.80	-17	14,211	-0.12%
2021/08/11	15	59.33	3	59.30	58.80	12	13,972	0.09%
2021/08/10	5	59.22	4.3	60.16	61.00	0.7	13,860	0.01%
2021/08/09	6.3	61.55	10.2	61.05	60.40	-3.9	13,700	-0.03%
2021/08/06	27.1	63.62	34	63.69	61.70	-7	13,599	-0.05%
2021/08/05	26.2	62.52	20	62.64	63.10	6.2	13,217	0.05%
2021/08/04	13	62.87	17	63.11	62.70	-4	13,128	-0.03%
2021/08/03	14.1	63.14	16.1	62.94	63.00	-2.1	12,951	-0.02%
2021/08/02	34	62.04	47	62.46	63.00	-13	12,488	-0.10%
2021/07/30	6	59.12	15	59.16	59.20	-9	11,748	-0.08%
2021/07/29	11	56.85	3.3	57.29	57.70	7.8	11,553	0.07%
2021/07/28	8.1	54.99	7.8	55.23	55.70	0.3	11,426	0.00%
2021/07/27	17.1	58.52	6	57.90	57.50	11.1	11,225	0.10%
2021/07/26	39.3	59.91	22	59.73	59.90	17.3	11,074	0.16%
2021/07/23	12.1	57.50	4	58.20	57.20	8.1	10,768	0.08%
2021/07/22	10.2	59.52	46	59.41	59.50	-35.8	10,663	-0.34%
2021/07/21	31	59.64	15	59.24	58.50	16	10,434	0.15%
2021/07/20	96	57.10	100	56.42	58.30	-4	9,936	-0.04%
2021/07/19	6	55.67	13.9	55.38	54.40	-7.9	9,056	-0.09%
2021/07/16	10	52.02	9	52.50	53.30	1	8,738	0.01%
2021/07/15	35	52.28	40	52.27	52.40	-5	8,594	-0.06%
2021/07/14	111	55.21	167	55.82	55.90	-56	8,222	-0.68%	大買/大賣/
2021/07/13	101	52.01	52	52.26	52.10	49	6,875	0.71%	大買/
2021/07/12	0	0.00	8	47.95	48.15	-8	5,872	-0.14%
2021/07/09	0	0.00	2	46.80	46.90	-2	5,727	-0.03%
2021/07/08	12	47.58	1	47.75	46.85	11	5,860	0.19%
2021/07/07	10	46.69	9	46.81	47.00	1	5,729	0.02%
2021/07/06	4	45.54	3	45.83	45.75	1	5,640	0.02%
2021/07/05	1	45.70	0	0.00	45.95	1	5,715	0.02%
2021/07/02	10	44.92	0	0.00	45.20	10	5,800	0.17%
2021/07/01	5	44.83	23	44.42	44.40	-18	5,925	-0.30%
2021/06/30	12	44.93	5	45.10	45.20	7	5,954	0.12%
2021/06/29	12	45.02	12	44.90	44.50	0	5,939	0.00%
2021/06/28	11	45.53	1	45.45	46.00	10	5,891	0.17%
2021/06/25	1	44.95	10	45.80	45.80	-9	5,910	-0.15%
2021/06/24	6	44.48	2	44.40	44.30	4	5,780	0.07%
2021/06/23	2	44.35	0	0.00	44.50	2	5,913	0.03%
2021/06/22	6	44.15	0	0.00	43.90	6	5,920	0.10%
2021/06/21	1	43.85	0	44.50	44.15	1	5,940	0.02%
2021/06/17	3	44.05	0	0.00	44.10	3	6,047	0.05%
2021/06/16	1	43.50	0	0.00	43.50	1	6,072	0.02%
2021/06/15	5.5	43.97	0	0.00	43.85	5.5	6,117	0.09%
2021/06/11	0	0.00	6	44.27	44.20	-6	6,144	-0.10%
2021/06/10	14	45.26	15.6	45.42	44.50	-1.6	6,097	-0.03%
2021/06/09	5	44.25	5	43.75	44.20	0	5,872	0.00%
2021/06/08	14	44.03	5	44.00	44.10	9	5,903	0.15%
2021/06/07	0.1	42.10	3	43.10	43.00	-3	5,914	-0.05%
2021/06/04	2	42.10	10	41.95	41.95	-8	5,935	-0.13%
2021/06/03	2	42.60	0	0.00	42.60	2	6,045	0.03%
2021/06/02	13	42.85	0	0.00	42.55	13	6,102	0.21%
2021/06/01	3	42.85	5	42.90	42.80	-2	6,152	-0.03%
2021/05/31	2	42.35	90	42.55	42.50	-88	6,250	-1.41%
2021/05/28	6	41.68	11	42.29	42.55	-5	6,332	-0.08%
2021/05/27	5	40.30	0	0.00	40.95	5	6,428	0.08%
2021/05/26	92	40.83	0	0.00	40.60	92	6,573	1.40%
2021/05/25	11	40.15	6	40.18	40.30	5	6,682	0.07%
2021/05/24	3	39.40	21	39.53	39.60	-18	6,805	-0.26%
2021/05/21	21	39.45	0	0.00	39.65	21	6,941	0.30%
2021/05/20	6	39.72	1	39.95	39.40	5	7,100	0.07%
2021/05/19	5	39.03	0	0.00	39.20	5	7,278	0.07%
2021/05/18	0	0.00	1	37.60	38.80	-1	7,498	-0.01%
2021/05/17	4.1	36.21	49	35.73	36.15	-45	7,924	-0.57%
2021/05/13	8	37.74	8	38.04	38.35	0	9,064	0.00%
2021/05/12	3	39.47	25	39.70	38.40	-22	9,528	-0.23%
2021/05/11	0.1	40.90	2	41.35	40.55	-1.9	9,544	-0.02%
2021/05/07	0	0.00	3	42.00	42.55	-3	9,559	-0.03%
2021/05/06	6.5	41.84	10	41.80	40.90	-3.5	9,609	-0.04%
2021/05/05	6	42.00	5	42.15	42.00	1	9,654	0.01%
2021/05/04	5.1	42.65	6	42.90	42.95	-1	9,828	-0.01%
2021/05/03	10.1	45.33	5.1	45.13	44.70	5	9,932	0.05%
2021/04/29	4	47.45	1	47.35	47.20	3	9,931	0.03%
2021/04/28	4	47.40	14	48.13	48.00	-10	10,555	-0.09%
2021/04/27	10	47.47	8	47.38	47.25	2	10,606	0.02%
2021/04/26	24.1	47.48	8	47.67	47.90	16.1	10,663	0.15%
2021/04/23	1	45.35	0	0.00	46.00	1	10,433	0.01%
2021/04/22	3	45.52	6	45.27	44.70	-3	10,474	-0.03%
2021/04/21	1	45.85	4.2	46.26	46.10	-3.2	10,437	-0.03%
2021/04/20	0	0.00	3	46.03	46.05	-3	10,472	-0.03%
2021/04/19	1	45.05	0	0.00	45.35	1	10,944	0.01%
2021/04/16	0	0.00	12	44.81	45.05	-12	11,042	-0.11%
2021/04/15	4	44.20	0	0.00	44.50	4	11,014	0.04%
2021/04/14	23.1	43.87	2	43.65	44.05	21.1	11,015	0.19%
2021/04/13	2.1	45.54	2	45.73	45.15	0.1	10,919	0.00%
2021/04/12	6	46.89	6	46.91	46.10	0	10,932	0.00%
2021/04/09	1	46.45	3	46.20	46.70	-2	10,850	-0.02%
2021/04/08	6	46.55	6	46.40	46.75	0	10,773	0.00%
2021/04/07	1	46.15	4	46.50	46.70	-3	10,641	-0.03%
2021/04/06	3	45.35	1	45.50	45.70	2	10,496	0.02%
2021/04/01	3	44.83	17	45.00	44.90	-14	10,468	-0.13%
2021/03/31	4	45.06	11.4	45.03	45.00	-7.4	10,460	-0.07%
2021/03/30	18.1	45.47	1	45.20	45.35	17.1	10,427	0.16%
2021/03/29	4	45.86	0	0.00	45.85	4	10,330	0.04%
2021/03/26	10	45.94	21	46.12	45.90	-11	10,305	-0.11%
2021/03/25	9	45.26	0	0.00	45.20	9	10,148	0.09%
2021/03/24	8	44.61	0	0.00	44.60	8	10,119	0.08%
2021/03/23	32	45.43	3.2	45.42	45.20	28.8	10,091	0.29%
2021/03/22	2	45.12	13	44.37	45.10	-11	9,994	-0.11%
2021/03/19	10	44.00	0	0.00	44.05	10	9,966	0.10%
2021/03/18	1	44.35	16	44.68	44.35	-15	9,987	-0.15%
2021/03/17	3	44.05	2	44.20	44.00	1	10,005	0.01%
2021/03/16	2	43.85	0	0.00	43.80	2	10,040	0.02%
2021/03/15	19	44.35	3	43.85	43.85	16	10,186	0.16%
2021/03/12	1	44.65	3	44.58	44.25	-2	10,161	-0.02%
2021/03/11	2	44.20	2	43.90	44.15	0	10,189	0.00%
2021/03/10	3	43.17	0	0.00	42.80	3	10,170	0.03%
2021/03/09	2	42.35	16	42.36	42.45	-14	10,149	-0.14%
2021/03/08	2	43.28	8	43.85	43.30	-6	10,122	-0.06%
2021/03/05	12	44.01	4	43.75	43.90	8	10,168	0.08%
2021/03/04	15.4	43.67	2	44.23	43.60	13.4	10,221	0.13%
2021/03/03	8.5	45.02	0	0.00	44.80	8.5	10,155	0.08%
2021/03/02	33	46.14	10	46.41	45.50	23	10,088	0.23%
2021/02/26	14	45.73	1	45.80	45.90	13	10,030	0.13%
2021/02/25	8	45.81	2	45.78	45.35	6	10,222	0.06%
2021/02/24	6	46.24	2	46.65	45.60	4	10,283	0.04%
2021/02/23	10	47.06	16	46.93	46.15	-6	10,120	-0.06%
2021/02/22	4	45.96	13	46.50	46.80	-9	9,978	-0.09%
2021/02/19	21	46.37	8	46.95	46.15	13	9,808	0.13%
2021/02/18	14.5	47.61	3.5	47.66	47.50	11	9,634	0.11%
2021/02/17	8	48.49	17	48.83	49.00	-9	9,409	-0.10%
2021/02/05	17.4	47.88	5	47.82	47.55	12.4	8,932	0.14%
2021/02/04	18.5	46.65	58.1	46.71	47.80	-39.6	8,421	-0.47%
2021/02/03	7	46.13	49	45.23	45.70	-42	7,728	-0.54%
2021/02/02	1	43.25	4	43.39	43.60	-3	7,246	-0.04%
2021/02/01	15	41.76	0	0.00	41.60	15	7,180	0.21%
2021/01/29	15	42.30	0	0.00	41.65	15	7,136	0.21%
2021/01/28	13	43.10	22	43.13	42.80	-9	7,095	-0.13%
2021/01/27	0	0.00	1	44.30	44.25	-1	7,018	-0.01%
2021/01/26	7	43.81	7	43.94	43.80	0	6,880	0.00%
2021/01/25	0	0.00	11	43.31	43.80	-11	6,672	-0.16%
2021/01/22	7	42.00	5	41.99	42.20	2	6,492	0.03%
2021/01/21	72	44.10	47	42.96	41.60	25	6,384	0.39%
2021/01/20	3	41.50	18	41.87	42.00	-15	5,695	-0.26%
2021/01/19	4	41.48	25	41.61	40.95	-21	5,494	-0.38%
2021/01/18	17	38.95	9	39.38	40.25	8	5,361	0.15%
2021/01/15	9	40.29	0	0.00	39.90	9	5,287	0.17%
2021/01/14	12	40.80	1	40.80	40.75	11	5,203	0.21%
2021/01/13	17	40.82	1	40.70	40.40	16	5,162	0.31%
2021/01/12	46	41.44	58	42.02	40.35	-12	5,046	-0.24%
2021/01/11	22	40.16	2	39.90	40.35	20	4,488	0.45%
2021/01/08	1	38.55	1	38.90	38.55	0	4,357	0.00%
2021/01/07	0	0.00	1	38.80	38.90	-1	4,347	-0.02%
2021/01/06	2	38.78	1	38.75	38.95	1	4,378	0.02%
2021/01/05	1	39.55	15	39.89	39.75	-14	4,303	-0.33%
2021/01/04	3	39.05	3	39.00	39.00	0	4,202	0.00%
2020/12/30	1	38.05	1	38.10	38.15	0	4,137	0.00%
2020/12/28	1	38.60	1	38.80	38.55	0	4,160	0.00%
2020/12/25	3	38.18	2	38.35	38.45	1	4,141	0.02%
2020/12/24	0	0.00	1	37.90	37.90	-1	4,155	-0.02%
2020/12/23	0.5	37.50	10.1	37.50	37.50	-9.6	4,149	-0.23%
2020/12/22	1	37.15	1	37.25	37.10	0	4,176	0.00%
2020/12/21	0	0.00	2	38.05	37.90	-2	4,174	-0.05%
2020/12/18	3	37.82	0	0.00	37.90	3	4,163	0.07%
2020/12/16	2	38.75	5	38.65	38.65	-3	4,164	-0.07%
2020/12/15	8.5	38.94	7	38.18	38.15	1.5	4,202	0.04%
2020/12/14	9	39.19	13	39.25	39.50	-4	4,167	-0.10%
2020/12/11	11	39.40	0	0.00	39.45	11	4,307	0.26%
2020/12/10	6	40.00	1	40.65	40.10	5	4,403	0.11%
2020/12/09	2	40.98	15	39.96	41.05	-13	4,306	-0.30%
2020/12/08	8.5	39.17	1	39.40	39.00	7.5	4,136	0.18%
2020/12/07	7	39.21	11.5	39.36	39.50	-4.5	4,081	-0.11%
2020/12/04	0	0.00	3	38.25	38.85	-3	3,990	-0.08%
2020/12/03	2	38.08	3	38.17	37.90	-1	3,969	-0.03%
2020/12/02	12	38.59	6	38.52	38.40	6	3,929	0.15%
2020/12/01	4	37.40	10	38.03	38.40	-6	3,859	-0.16%
2020/11/30	6	38.10	6.5	38.00	37.35	-0.5	3,775	-0.01%
2020/11/27	1	37.00	4	37.28	37.15	-3	3,702	-0.08%
2020/11/26	4	36.93	1	37.10	37.00	3	3,677	0.08%
2020/11/25	10	36.79	15	36.83	36.80	-5	3,678	-0.14%
2020/11/24	26	37.66	6	37.58	37.40	20	3,630	0.55%
2020/11/23	4	35.94	13	36.34	37.10	-9	3,319	-0.27%
2020/11/18	2	35.15	1	35.05	35.10	1	3,224	0.03%
2020/11/17	1	35.35	0	0.00	35.35	1	3,246	0.03%
2020/11/16	0	0.00	3	35.08	35.15	-3	3,318	-0.09%
2020/11/13	1	34.80	0	0.00	34.80	1	3,385	0.03%
2020/11/12	0	0.00	2	34.95	34.80	-2	3,481	-0.06%
2020/11/11	1.5	34.72	0	0.00	34.75	1.5	3,532	0.04%
2020/11/09	7	34.74	30	34.72	34.80	-23	3,603	-0.64%
2020/11/06	1	34.05	0	0.00	33.95	1	3,620	0.03%
2020/11/05	2	33.65	0	0.00	34.00	2	3,702	0.05%
2020/11/04	0	0.00	1	33.20	33.35	-1	3,761	-0.03%
2020/11/03	1	33.15	0	0.00	33.05	1	3,824	0.03%
2020/11/02	1	32.70	10	33.59	32.95	-9	3,984	-0.23%
2020/10/30	1	34.05	23	34.48	33.35	-22	4,038	-0.54%
2020/10/29	20	33.99	17	33.96	34.10	3	4,100	0.07%
2020/10/28	3	34.85	3.2	34.93	34.30	-0.2	4,352	0.00%
2020/10/27	0	0.00	14	34.55	34.65	-14	4,642	-0.30%
2020/10/26	5	34.34	5	34.51	34.25	0	4,662	0.00%
2020/10/23	0	0.00	0	34.05	34.15	0	4,608	0.00%
2020/10/22	0	0.00	1	33.70	33.70	-1	4,735	-0.02%
2020/10/21	2	34.00	15	34.07	33.95	-13	4,887	-0.27%
2020/10/19	1	33.55	0	0.00	33.45	1	5,054	0.02%
2020/10/16	11	33.31	0	0.00	33.30	11	5,070	0.22%
2020/10/15	4	34.10	0	0.00	33.90	4	5,070	0.08%
2020/10/14	6	34.28	26	34.17	34.40	-20	5,048	-0.40%
2020/10/13	2	33.60	3	33.40	33.55	-1	5,005	-0.02%
2020/10/12	6	33.51	1	33.40	33.30	5	5,010	0.10%
2020/10/08	1	33.35	2	33.75	33.25	-1	5,058	-0.02%
2020/10/06	5	33.50	1	33.55	33.30	4	5,170	0.08%
2020/10/05	6	33.19	0	0.00	33.10	6	5,263	0.11%
2020/09/30	3	32.65	0	0.00	32.65	3	5,318	0.06%
2020/09/29	5	32.25	0	0.00	32.40	5	5,404	0.09%
2020/09/28	24	31.51	8	31.75	31.75	16	5,445	0.29%
2020/09/25	18	31.53	0	0.00	30.90	18	5,483	0.33%
2020/09/24	0	0.00	1	31.95	31.80	-1	5,502	-0.02%
2020/09/22	4	33.00	1	32.90	33.25	3	5,604	0.05%
2020/09/18	7	34.15	0	0.00	34.10	7	5,642	0.12%
2020/09/16	18	34.65	20	35.28	34.70	-2	5,604	-0.04%
2020/09/15	9	34.22	68	34.17	34.95	-59	5,436	-1.09%
2020/09/14	2	33.05	5	32.95	33.00	-3	5,267	-0.06%
2020/09/11	0	0.00	1	32.40	32.60	-1	5,289	-0.02%
2020/09/10	0	0.00	1	33.25	32.80	-1	5,304	-0.02%
2020/09/09	1	32.65	1	32.70	33.05	0	5,330	0.00%
2020/09/08	7	33.08	3	33.20	33.05	4	5,419	0.07%
2020/09/07	3	32.48	0	0.00	32.35	3	5,447	0.06%
2020/09/04	3	32.38	1	32.65	32.75	2	5,569	0.04%
2020/09/03	4	33.08	1	33.40	33.05	3	5,579	0.05%
2020/09/02	1	32.80	1	33.00	32.95	0	5,588	0.00%
2020/09/01	1	32.35	0	0.00	32.35	1	5,650	0.02%
2020/08/31	3	33.15	1	33.25	32.75	2	5,688	0.04%
2020/08/28	5	32.84	5	33.06	33.35	0	5,865	0.00%
2020/08/27	7	32.81	0	0.00	32.85	7	5,926	0.12%
2020/08/26	7	32.94	0	0.00	33.00	7	5,919	0.12%
2020/08/25	0	0.00	1	32.40	32.65	-1	5,890	-0.02%
2020/08/24	7	32.59	7	32.14	32.15	0	5,881	0.00%
2020/08/20	21	31.90	4	31.25	32.25	17	5,848	0.29%
2020/08/19	3	33.73	3	34.03	33.75	0	5,801	0.00%
2020/08/18	12	34.24	0	0.00	33.95	12	5,846	0.21%
2020/08/17	8	34.83	3	35.00	35.00	5	5,772	0.09%
2020/08/14	9	34.29	0	0.00	34.80	9	5,708	0.16%
2020/08/13	10	34.89	1	35.05	34.30	9	5,671	0.16%
2020/08/12	1	34.35	7	35.00	34.70	-6	5,644	-0.11%
2020/08/11	9	34.70	1	34.90	34.80	8	5,583	0.14%
2020/08/10	2	35.90	1	36.30	35.30	1	5,515	0.02%
2020/08/07	4	35.75	2	35.25	35.45	2	5,450	0.04%
2020/08/06	2	35.43	3	35.50	35.90	-1	5,404	-0.02%
2020/08/05	1	36.85	2	36.73	36.70	-1	5,255	-0.02%
2020/08/04	2	36.88	2	36.60	36.75	0	5,218	0.00%
2020/08/03	7	36.40	21	36.14	36.45	-14	5,143	-0.27%
2020/07/31	7	34.48	10	34.57	34.95	-3	4,912	-0.06%
2020/07/30	0	0.00	30	32.04	32.30	-30	4,610	-0.65%
2020/07/29	6	30.42	9	30.63	30.90	-3	4,649	-0.06%
2020/07/28	40	30.56	4	30.73	30.15	36	4,768	0.75%
2020/07/27	2	32.70	85	32.54	32.25	-83	4,685	-1.77%
2020/07/24	5	32.20	12	32.25	32.25	-7	4,558	-0.15%
2020/07/23	1	31.70	0	0.00	31.80	1	4,428	0.02%
2020/07/22	2	31.25	0	0.00	31.15	2	4,416	0.05%
2020/07/21	60	31.07	0	0.00	31.00	60	4,419	1.36%
2020/07/20	1	30.55	6	30.58	30.55	-5	4,428	-0.11%
2020/07/17	2	30.65	0	0.00	30.50	2	4,447	0.04%
2020/07/16	1	30.90	0	0.00	31.00	1	4,482	0.02%
2020/07/15	12	31.91	1	31.20	31.40	11	4,523	0.24%
2020/07/14	5	31.82	46	31.99	32.00	-41	4,624	-0.89%
2020/07/13	46	31.00	5	30.96	31.65	41	4,571	0.90%
2020/07/10	9	30.30	2	30.45	30.30	7	4,574	0.15%
2020/07/09	1	31.50	0	0.00	31.40	1	4,498	0.02%
2020/07/08	8	31.83	5	32.01	32.15	3	4,445	0.07%
2020/07/06	2	32.60	5	32.72	32.65	-3	4,426	-0.07%
2020/07/03	2	32.45	5	32.48	32.30	-3	4,460	-0.07%
2020/07/02	3	32.88	0	0.00	32.75	3	4,493	0.07%
2020/07/01	2	32.15	0	0.00	32.20	2	4,460	0.04%
2020/06/30	3	31.47	7	31.44	31.80	-4	4,413	-0.09%
2020/06/29	3	30.83	6	30.73	31.00	-3	4,362	-0.07%
2020/06/24	1	30.80	2	31.08	30.85	-1	4,376	-0.02%
2020/06/23	2	30.60	2	30.85	30.85	0	4,435	0.00%
2020/06/22	1	30.75	1	30.90	30.80	0	4,451	0.00%
2020/06/18	0	0.00	3	30.17	30.30	-3	4,557	-0.07%
2020/06/17	5	30.21	4	30.31	30.30	1	4,537	0.02%
2020/06/16	5	30.86	45	30.93	30.70	-40	4,530	-0.88%
2020/06/15	13	30.98	9.2	31.11	30.70	3.9	4,577	0.08%
2020/06/12	0	0.00	2	30.40	30.45	-2	4,497	-0.04%
2020/06/11	12	30.58	3	31.45	29.60	9	4,459	0.20%
2020/06/10	3	30.77	11	30.66	30.80	-8	4,402	-0.18%
2020/06/09	1	30.90	3	30.92	30.80	-2	4,470	-0.04%
2020/06/08	2	30.88	1	31.00	30.65	1	4,503	0.02%
2020/06/05	1	30.50	7	30.50	30.65	-6	4,431	-0.14%
2020/06/04	5	30.30	22	30.44	30.55	-17	4,420	-0.38%
2020/06/03	0	0.00	26	29.12	29.65	-26	4,252	-0.61%
2020/06/02	8	28.73	6	28.93	28.75	2	4,183	0.05%
2020/06/01	1	28.75	13	28.53	28.70	-12	4,240	-0.28%
2020/05/29	7	28.21	0	0.00	28.15	7	4,247	0.16%
2020/05/28	9	28.47	0	0.00	28.30	9	4,255	0.21%
2020/05/27	6	28.80	6	28.88	28.80	0	4,249	0.00%
2020/05/26	5	28.96	15	29.00	28.95	-10	4,241	-0.24%
2020/05/25	16	29.13	9	28.81	29.35	7	4,181	0.17%
2020/05/22	1	28.15	0	0.00	28.05	1	4,050	0.02%
2020/05/21	10	28.00	9	28.14	28.10	1	4,023	0.02%
2020/05/20	8	27.78	0	0.00	27.85	8	4,022	0.20%
2020/05/19	1	28.10	11	28.05	28.10	-10	4,008	-0.25%
2020/05/18	7	27.39	6	27.49	27.40	1	3,966	0.03%
2020/05/15	4	27.20	10	27.10	27.15	-6	3,946	-0.15%
2020/05/14	4	27.61	2	28.08	27.15	2	3,911	0.05%
2020/05/13	3	27.77	3	28.02	28.10	0	3,902	0.00%
2020/05/12	1	27.80	1.1	27.75	27.75	-0.1	3,890	0.00%
2020/05/11	2	28.20	34	28.18	28.15	-32	3,897	-0.82%
2020/05/07	0	0.00	4	28.03	28.10	-4	3,859	-0.10%
2020/05/06	2	27.73	1	28.05	27.80	1	3,840	0.03%
2020/05/05	10	27.85	7	27.96	27.85	3	3,815	0.08%
2020/05/04	5	27.14	12	26.72	27.35	-7	3,726	-0.19%
2020/04/30	5	26.00	21	26.11	26.35	-16	3,590	-0.45%
2020/04/29	11	25.87	5	25.99	25.75	6	3,554	0.17%
2020/04/28	4	25.59	3	26.00	25.85	1	3,526	0.03%
2020/04/27	2	25.80	7	25.82	25.75	-5	3,534	-0.14%
2020/04/24	0	0.00	4	25.55	25.50	-4	3,513	-0.11%
2020/04/23	10	25.48	15	25.55	25.55	-5	3,487	-0.14%
2020/04/22	10	24.64	9	24.99	25.10	1	3,449	0.03%
2020/04/21	10	25.25	5	25.00	24.85	5	3,421	0.15%
2020/04/20	2	25.63	2	25.85	25.90	0	3,365	0.00%
2020/04/17	21	25.76	19	26.07	25.25	2	3,304	0.06%
2020/04/16	14	24.44	5	24.70	24.70	9	3,136	0.29%
2020/04/15	0	0.00	30	24.61	24.55	-30	3,114	-0.96%
2020/04/14	0	0.00	19	24.28	24.40	-19	3,060	-0.62%
2020/04/13	7	23.96	1	24.35	23.85	6	3,036	0.20%
2020/04/10	7	24.19	14	24.31	24.20	-7	3,026	-0.23%
2020/04/09	7	23.86	10.1	23.85	23.95	-3.1	2,994	-0.10%
2020/04/08	38	22.89	58	22.84	23.40	-20	2,976	-0.67%
2020/04/07	55	21.95	15	22.33	22.40	40	2,906	1.38%
2020/04/06	6	21.27	5	21.40	21.40	1	2,817	0.04%
2020/04/01	11	20.84	0	0.00	20.85	11	2,783	0.40%
2020/03/31	8	20.67	1	20.50	20.85	7	2,757	0.25%
2020/03/30	12	20.38	0	0.00	20.50	12	2,727	0.44%
2020/03/27	22	21.21	6	21.35	20.80	16	2,718	0.59%
2020/03/26	1	20.70	0	0.00	20.80	1	2,676	0.04%
2020/03/25	20	21.30	0	0.00	20.90	20	2,754	0.73%
2020/03/24	5	20.50	0	0.00	20.25	5	2,706	0.18%
2020/03/23	5	19.50	21	19.68	19.65	-16	2,728	-0.59%
2020/03/20	26	20.03	0	0.00	20.50	26	2,836	0.92%
2020/03/19	10	19.42	30	20.28	18.90	-20	2,825	-0.71%
2020/03/18	18	21.34	0	0.00	21.00	18	2,828	0.64%
2020/03/17	10	21.38	0	0.00	21.50	10	2,823	0.35%
2020/03/16	20	23.04	0	0.00	22.35	20	2,763	0.72%
2020/03/13	10	23.43	1	23.05	23.80	9	2,671	0.34%
2020/03/12	2	25.60	0	0.00	25.10	2	2,557	0.08%
2020/03/11	1	27.40	0	0.00	26.75	1	2,497	0.04%
2020/03/10	1	26.40	3	26.38	27.25	-2	2,464	-0.08%
2020/03/09	1	26.65	3	26.62	26.45	-2	2,406	-0.08%
2020/03/06	1	27.65	0	0.00	27.40	1	2,342	0.04%
2020/03/05	0	0.00	1.8	27.61	27.30	-1.8	2,300	-0.08%
2020/03/04	1	26.95	7	26.82	27.00	-6	2,215	-0.27%
2020/03/03	1	26.60	0	0.00	26.55	1	2,187	0.05%
2020/03/02	1	26.00	2	26.00	26.10	-1	2,165	-0.05%
2020/02/27	1	27.05	2	26.80	26.40	-1	2,173	-0.05%
2020/02/25	2	27.30	0	0.00	27.55	2	2,103	0.10%
2020/02/21	8	27.58	1	27.50	27.70	7	2,087	0.34%
2020/02/18	10	27.45	3	27.35	27.40	7	2,038	0.34%
2020/02/17	6	27.60	0	0.00	27.40	6	2,034	0.29%
2020/02/14	17	27.44	0	0.00	27.55	17	2,024	0.84%
2020/02/11	1	26.75	0	0.00	26.90	1	1,937	0.05%
2020/02/06	4	27.20	0	0.00	27.40	4	1,885	0.21%
2020/02/04	1	26.50	0	0.00	26.55	1	1,850	0.05%
2020/02/03	5	26.30	5	26.15	26.10	0	1,851	0.00%
2020/01/30	4	27.74	0	0.00	27.20	4	1,937	0.21%
2020/01/09	1	29.65	0	0.00	29.20	1	1,932	0.05%
2020/01/08	2	29.03	0	0.00	29.00	2	1,921	0.10%
2020/01/07	1	29.30	1	29.25	29.10	0	1,917	0.00%
2020/01/03	10	31.00	1	30.35	30.40	9	1,868	0.48%
2020/01/02	3	31.55	0	0.00	31.45	3	1,822	0.16%
2019/12/31	7	30.64	0	0.00	30.85	7	1,741	0.40%
2019/12/30	5	30.70	1	30.75	30.65	4	1,724	0.23%
2019/12/26	0	0.00	2	30.75	30.75	-2	1,712	-0.12%
2019/12/23	2	30.85	1	30.85	30.75	1	1,663	0.06%
2019/12/20	0	0.00	11	31.15	30.70	-11	1,624	-0.68%
2019/12/19	9	30.42	2	30.35	30.05	7	1,510	0.46%
2019/12/18	2	30.20	0	0.00	30.10	2	1,458	0.14%
2019/12/17	1	30.20	1	29.70	30.20	0	1,402	0.00%
2019/12/13	0	0.00	2	29.20	28.65	-2	1,375	-0.15%
2019/12/12	1	28.45	0	0.00	28.55	1	1,270	0.08%
2019/12/06	1	28.25	0	0.00	28.45	1	1,248	0.08%
2019/11/26	3	28.35	0	0.00	28.05	3	1,358	0.22%
2019/11/15	2	27.60	2	27.70	27.65	0	1,372	0.00%
2019/11/13	2	27.80	0	0.00	27.65	2	1,433	0.14%
2019/11/12	2	27.55	0	0.00	27.55	2	1,444	0.14%
2019/11/11	5	27.40	0	0.00	27.35	5	1,445	0.35%
2019/11/05	5	28.65	0	0.00	28.55	5	1,441	0.35%
2019/11/04	0	0.00	4	28.75	28.80	-4	1,444	-0.28%
2019/10/31	5	28.40	0	0.00	28.40	5	1,470	0.34%
2019/10/22	10	27.85	0	0.00	27.70	10	1,493	0.67%
2019/10/18	1	27.40	0	0.00	27.40	1	1,550	0.06%
2019/10/03	1	27.50	0	28.00	27.90	1	1,656	0.06%
2019/09/20	0	0.00	2	28.78	28.80	-2	1,704	-0.12%
2019/09/19	11	28.82	10	28.55	28.60	1	1,695	0.06%
2019/09/18	1	28.35	0	0.00	28.25	1	1,605	0.06%
2019/09/10	5	28.20	0	0.00	28.25	5	1,622	0.31%
2019/08/28	1	27.15	0	0.00	27.10	1	1,547	0.06%
2019/08/27	0	0.00	0.1	27.05	27.00	-0.1	1,540	0.00%
2019/08/19	1	29.35	0	0.00	29.80	1	1,512	0.07%
2019/08/13	0	0.00	1	28.75	28.75	-1	1,482	-0.07%
2019/08/12	0	0.00	1	29.00	29.05	-1	1,492	-0.07%
2019/08/08	4	28.94	1	29.20	28.75	3	1,497	0.20%
2019/08/07	1	28.75	0	0.00	28.75	1	1,503	0.07%
2019/07/30	2	30.50	0	0.00	30.35	2	1,483	0.13%
2019/07/25	0	0.00	20	31.85	31.80	-20	1,496	-1.34%
2019/07/24	20	31.55	1	31.65	31.55	19	1,488	1.28%
2019/07/17	0	0.00	4	30.05	29.70	-4	1,558	-0.26%
2019/07/12	0	0.00	1	29.80	29.75	-1	1,821	-0.05%
2019/07/10	0	0.00	10	29.05	29.10	-10	1,899	-0.53%
2019/07/03	0	0.00	1	29.10	29.10	-1	2,615	-0.04%
2019/07/01	9	29.28	9	29.43	29.40	0	2,727	0.00%
2019/06/27	1	28.45	0	0.00	28.50	1	2,708	0.04%
2019/06/21	5	27.80	5	28.30	28.30	0	2,737	0.00%
2019/06/19	0	0.00	1	27.60	27.70	-1	2,791	-0.04%
2019/06/11	4	26.95	0	0.00	27.75	4	2,822	0.14%
2019/06/10	0	0.00	1	26.85	26.90	-1	2,798	-0.04%
2019/06/05	5	27.20	0	0.00	27.10	5	2,842	0.18%
2019/06/03	5	26.70	0	0.00	26.80	5	2,887	0.17%
2019/05/27	0	0.00	3	26.20	26.30	-3	3,115	-0.10%
2019/05/23	2	26.38	0	0.00	26.35	2	3,157	0.06%
2019/05/22	1	26.90	0	0.00	26.90	1	3,163	0.03%
2019/05/20	20	27.00	1	27.35	26.95	19	3,191	0.60%
2019/05/17	2	27.50	0	0.00	27.35	2	3,188	0.06%
2019/05/16	5	28.75	5	27.95	27.85	0	3,179	0.00%
2019/05/13	0	0.00	1	28.30	28.30	-1	3,256	-0.03%
2019/05/09	0	0.00	1	29.45	29.35	-1	3,345	-0.03%
2019/04/30	1	31.60	0	0.00	31.65	1	3,523	0.03%
2019/04/29	1	31.75	0	0.00	31.60	1	3,527	0.03%
2019/04/26	1	31.85	0	0.00	31.65	1	3,505	0.03%
2019/04/22	0	0.00	1	32.65	32.75	-1	3,333	-0.03%
2019/04/19	1	31.55	2	32.40	31.60	-1	3,262	-0.03%
2019/04/18	4	32.01	0	0.00	30.90	4	3,215	0.12%
2019/04/17	2	32.20	5	31.95	32.00	-3	3,118	-0.10%
2019/04/15	0	0.00	4	31.76	32.00	-4	3,012	-0.13%
2019/04/12	0	0.00	1	31.15	30.85	-1	2,884	-0.03%
2019/04/11	3	30.93	0	0.00	30.20	3	2,805	0.11%
2019/04/10	0	0.00	3	31.13	31.40	-3	2,672	-0.11%
2019/04/09	2	31.20	8.1	30.26	31.40	-6.1	2,513	-0.24%
2019/04/08	14	29.78	10	29.90	29.70	4	2,339	0.17%
2019/04/03	8	29.37	4	29.39	29.50	4	2,276	0.18%
2019/03/28	1	28.45	0	0.00	28.40	1	2,184	0.05%
2019/03/25	0	0.00	8	29.20	29.55	-8	2,135	-0.37%
2019/03/20	0	0.00	1	28.90	28.95	-1	2,060	-0.05%
2019/03/19	1	29.25	0	0.00	29.20	1	2,069	0.05%
2019/03/18	2	28.90	0	0.00	29.15	2	2,063	0.10%
2019/03/05	8	30.40	0	0.00	30.10	8	2,285	0.35%
2019/02/25	2	29.93	0	0.00	30.00	2	2,123	0.09%
2019/02/21	1	30.35	0	0.00	30.30	1	2,172	0.05%
2019/02/19	0	0.00	2	29.40	29.30	-2	2,154	-0.09%
2019/02/14	2	29.30	0	0.00	29.40	2	2,280	0.09%
2019/02/13	0	0.00	1	29.00	29.00	-1	2,299	-0.04%
2019/02/12	0	0.00	9	30.05	30.05	-9	2,249	-0.40%
2019/01/30	0	0.00	1	29.85	29.75	-1	2,234	-0.04%
2019/01/29	0	0.00	2	29.65	29.50	-2	2,198	-0.09%
2019/01/28	2	29.48	4	29.94	29.65	-2	2,166	-0.09%
2019/01/24	2	28.15	0	0.00	28.10	2	2,094	0.10%
2019/01/22	0	0.00	2	28.18	28.30	-2	2,150	-0.09%
2019/01/21	0	0.00	1	28.10	27.80	-1	2,136	-0.05%
2019/01/18	0	0.00	1	27.20	27.35	-1	2,203	-0.05%
2019/01/17	1	27.35	0	0.00	27.10	1	2,337	0.04%
2019/01/16	1	26.95	0	0.00	27.05	1	2,355	0.04%
2019/01/09	1	26.30	1	26.15	26.60	0	2,492	0.00%
2019/01/08	1	25.95	0	0.00	25.85	1	2,484	0.04%
2019/01/02	3	25.98	0	0.00	26.05	3	2,675	0.11%
2018/12/28	0	0.00	1	26.10	26.00	-1	2,689	-0.04%
2018/12/24	1	26.30	0	0.00	26.40	1	2,762	0.04%
2018/12/18	2	27.10	9	27.10	27.20	-7	2,763	-0.25%
2018/12/17	0	0.00	1	27.65	27.40	-1	2,799	-0.04%
2018/12/14	1	27.65	1	27.45	27.75	0	2,825	0.00%
2018/12/13	0	0.00	2	27.60	27.55	-2	2,863	-0.07%
2018/12/11	8	27.24	0	0.00	27.20	8	2,869	0.28%
2018/12/10	1	27.10	0	0.00	27.10	1	2,925	0.03%
2018/12/06	1	28.00	2	28.35	27.40	-1	2,906	-0.03%
2018/12/05	3	29.15	8	28.95	28.95	-5	2,870	-0.17%
2018/12/04	11	30.71	1	30.50	30.50	10	2,815	0.36%
2018/12/03	2	30.45	2	30.50	30.65	0	2,805	0.00%
2018/11/30	1	30.00	0	0.00	29.50	1	2,778	0.04%
2018/11/29	0	0.00	1	30.25	30.05	-1	2,762	-0.04%
2018/11/27	1	28.70	0	0.00	28.70	1	2,775	0.04%
2018/11/23	1	28.60	0	0.00	28.50	1	2,814	0.04%
2018/11/22	2	29.50	0	0.00	29.20	2	2,811	0.07%
2018/11/14	0	0.00	1	29.75	29.80	-1	2,760	-0.04%
2018/11/13	1	29.25	1	28.65	29.40	0	2,715	0.00%
2018/11/12	0	0.00	1	29.05	28.95	-1	2,678	-0.04%
2018/11/05	1	27.95	1	27.75	27.85	0	2,967	0.00%
2018/10/31	0	0.00	1	27.15	26.85	-1	3,011	-0.03%
2018/10/30	1	25.90	0	0.00	26.05	1	3,012	0.03%
2018/10/25	1	25.30	1	25.40	25.20	0	3,021	0.00%
2018/10/24	1	27.70	0	0.00	28.00	1	2,927	0.03%
2018/10/19	1	26.85	0	0.00	27.40	1	2,932	0.03%
2018/10/15	5	29.05	0	0.00	28.90	5	2,968	0.17%
2018/10/12	2	27.80	0	0.00	28.85	2	2,954	0.07%
2018/10/11	20	30.46	1	30.60	30.00	19	2,835	0.67%
2018/10/05	16	34.58	0	0.00	34.40	16	2,951	0.54%
2018/10/03	1	36.45	0	0.00	36.60	1	2,930	0.03%
2018/10/01	0	0.00	1	37.30	37.55	-1	2,996	-0.03%
2018/09/28	1	36.55	0	0.00	36.50	1	3,015	0.03%
2018/09/27	1	37.10	0	0.00	37.10	1	3,030	0.03%
2018/09/25	0	0.00	1	37.40	37.45	-1	3,050	-0.03%
2018/09/19	1	37.40	2	37.70	37.55	-1	3,032	-0.03%
2018/09/17	1	36.25	0	0.00	36.40	1	3,026	0.03%
2018/09/14	1	36.55	2	37.05	36.90	-1	3,019	-0.03%
2018/09/13	1	36.15	0	0.00	36.15	1	2,997	0.03%
2018/09/07	3	37.50	2	39.05	37.20	1	3,065	0.03%
2018/09/05	10	38.55	0	0.00	38.90	10	3,086	0.32%
2018/09/03	2	38.08	0	0.00	38.20	2	3,120	0.06%
2018/08/30	0	0.00	1	37.70	37.45	-1	3,103	-0.03%
2018/08/22	1	35.80	12	36.00	35.70	-11	3,270	-0.34%
2018/08/21	12	37.75	0	0.00	38.15	12	3,266	0.37%
2018/08/17	0	0.00	10	37.70	37.50	-10	3,314	-0.30%
2018/08/15	0	0.00	10	38.95	38.45	-10	3,311	-0.30%
2018/08/13	0	0.00	1	39.60	39.90	-1	3,238	-0.03%
2018/08/10	0	0.00	15	40.35	39.70	-15	3,135	-0.48%
2018/08/08	10	38.40	0	0.00	38.50	10	2,928	0.34%
2018/08/07	0	0.00	20	38.15	38.50	-20	2,940	-0.68%
2018/08/02	0	0.00	1	38.05	36.80	-1	2,929	-0.03%
2018/08/01	0	0.00	10	38.55	38.25	-10	2,902	-0.34%
2018/07/30	0	0.00	2	37.40	37.60	-2	2,894	-0.07%
2018/07/27	1	37.15	2	37.65	37.15	-1	2,927	-0.03%
2018/07/25	0	0.00	3	37.05	36.85	-3	2,894	-0.10%
2018/07/24	0	0.00	1	36.75	36.60	-1	2,867	-0.03%
2018/07/23	0	0.00	1	36.20	36.35	-1	2,853	-0.04%
2018/07/20	0	0.00	11	37.60	36.55	-11	2,849	-0.39%
2018/07/16	0	0.00	2	35.20	35.65	-2	2,794	-0.07%
2018/07/06	7	32.35	0	0.00	32.65	7	2,960	0.24%
2018/07/03	1	33.50	0	0.00	33.15	1	3,075	0.03%
2018/06/28	0	0.00	10	33.80	33.65	-10	3,114	-0.32%
2018/06/27	18	34.12	0	0.00	34.00	18	3,144	0.57%
2018/06/25	1	33.95	0	0.00	34.25	1	3,128	0.03%
2018/06/22	0	0.00	8	34.46	34.20	-8	3,145	-0.25%
2018/06/19	4	35.55	10	35.85	35.50	-6	3,137	-0.19%
2018/06/15	15	36.57	0	0.00	36.50	15	3,167	0.47%
2018/06/14	12	36.82	12	36.57	36.65	0	3,205	0.00%
2018/06/13	0	0.00	1	36.70	36.50	-1	3,201	-0.03%
2018/06/12	16	36.99	0	0.00	36.80	16	3,267	0.49%
2018/06/01	2	35.30	0	0.00	35.50	2	4,051	0.05%
2018/05/31	5	35.30	0	0.00	34.65	5	4,042	0.12%
2018/05/25	0	0.00	1	35.30	35.15	-1	3,970	-0.03%
2018/05/23	1	35.20	2	35.20	35.05	-1	4,014	-0.02%
2018/05/22	0	0.00	3	35.30	35.30	-3	4,067	-0.07%
2018/05/15	0	0.00	36	35.00	35.00	-36	4,536	-0.79%
2018/05/14	0	0.00	11	35.55	35.50	-11	4,615	-0.24%
2018/05/09	7	33.94	3	34.00	34.00	4	4,718	0.08%
2018/05/08	14	33.90	0	0.00	34.20	14	4,781	0.29%
2018/05/07	6	33.62	0	0.00	33.90	6	4,826	0.12%
2018/05/04	10	32.95	1	33.35	33.55	9	4,839	0.19%
2018/05/03	3	32.40	0	0.00	32.55	3	4,823	0.06%
2018/04/30	2	33.55	1	34.10	33.60	1	4,954	0.02%
2018/04/26	10	33.00	0	0.00	33.00	10	5,269	0.19%
2018/04/25	1	32.05	1	32.60	32.70	0	6,179	0.00%
2018/04/24	2	32.95	2	33.30	32.85	0	6,222	0.00%
2018/04/23	32	34.26	10	34.90	34.00	22	6,272	0.35%
2018/04/18	0	0.00	1	36.60	36.20	-1	6,525	-0.02%
2018/04/17	11	35.13	4	35.61	36.00	7	6,588	0.11%
2018/04/16	13	35.19	0	0.00	35.00	13	6,590	0.20%
2018/04/13	2	36.55	1	36.20	36.20	1	6,749	0.01%
2018/04/12	2	37.05	0	0.00	36.95	2	6,811	0.03%
2018/04/11	1	37.90	0	0.00	37.50	1	6,797	0.01%
2018/04/09	3	39.20	4	38.89	38.90	-1	6,836	-0.01%
2018/03/30	0	0.00	1	38.50	38.15	-1	7,000	-0.01%
2018/03/23	0	0.00	10	36.50	37.20	-10	7,427	-0.13%
2018/03/21	12	37.88	1	37.90	37.60	11	7,386	0.15%
2018/03/20	1	37.95	1	37.95	37.90	0	7,407	0.00%
2018/03/19	1	38.05	5	37.60	37.80	-4	7,400	-0.05%
2018/03/16	10	38.05	0	0.00	37.90	10	7,473	0.13%
2018/03/15	1	39.80	0	0.00	39.10	1	7,429	0.01%
2018/03/14	10	39.80	37	39.66	39.80	-27	7,379	-0.37%
2018/03/13	10	38.65	20	38.66	38.80	-10	7,255	-0.14%
2018/03/12	0	37.95	1	38.00	37.95	-1	7,125	-0.01%
2018/03/09	2	37.43	23	37.44	37.15	-21	6,989	-0.30%
2018/03/08	2	35.55	0	0.00	35.95	2	6,904	0.03%
2018/03/07	0	0.00	6	35.92	35.60	-6	7,052	-0.09%
2018/03/02	2	35.25	0	0.00	35.15	2	7,456	0.03%
2018/03/01	11	35.42	1	35.10	35.85	10	7,611	0.13%
2018/02/26	11	36.17	0	36.00	36.05	11	7,720	0.14%
2018/02/23	0	0.00	12	35.20	35.90	-12	7,768	-0.15%
2018/02/22	5	35.14	1	34.90	34.85	4	7,950	0.05%
2018/02/21	0	0.00	3	34.75	34.95	-3	8,019	-0.04%
2018/02/12	10	31.95	0	0.00	32.10	10	8,202	0.12%
2018/02/09	2	30.98	0	0.00	31.05	2	8,523	0.02%
2018/02/08	1	34.00	0	0.00	33.40	1	8,495	0.01%
2018/02/06	26	35.37	2	34.00	34.30	24	8,842	0.27%
2018/02/05	6	36.48	2	37.03	37.50	4	8,928	0.04%
2018/02/02	22	37.18	0	0.00	37.25	22	9,186	0.24%
2018/02/01	4	38.49	2	37.70	37.70	2	9,589	0.02%
2018/01/31	7	37.15	4	37.35	38.35	3	9,867	0.03%
2018/01/25	0	0.00	1	38.55	38.45	-1	10,086	-0.01%
2018/01/24	0	0.00	20	38.30	39.45	-20	10,143	-0.20%
2018/01/23	7	38.80	3	38.73	38.60	4	10,065	0.04%
2018/01/22	7	39.14	8	39.09	39.45	-1	9,953	-0.01%
2018/01/19	15	41.90	24	41.25	40.05	-9	9,770	-0.09%
2018/01/18	0	0.00	0	39.50	39.65	0	8,844	0.00%
2018/01/17	2	40.40	11	40.00	39.85	-9	8,799	-0.10%
2018/01/16	6	40.68	5	41.13	41.00	1	8,745	0.01%
2018/01/15	4	40.43	11	40.86	40.40	-7	8,718	-0.08%
2018/01/12	2	40.50	1	40.50	40.50	1	8,620	0.01%
2018/01/11	20	41.25	13	40.66	41.25	7	8,492	0.08%
2018/01/10	2	39.95	0	0.00	39.70	2	8,375	0.02%
2018/01/09	19	40.25	3	39.80	39.80	16	8,309	0.19%
2018/01/08	10	39.25	12.1	38.84	39.00	-2.1	8,051	-0.03%
2018/01/04	11	39.04	3	38.88	38.10	8	7,971	0.10%
2018/01/03	2	38.03	0	0.00	37.95	2	7,908	0.03%
2018/01/02	1	37.80	0	0.00	38.00	1	7,859	0.01%