欣銓 (3264)-永豐金-桃園券商分點個股進出

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
▼0.8
漲幅
-1.09%
成交量
3,186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－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園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
2024/05/03	1	72.60	1	73.50	72.60	0	7,545	0.00%
2024/05/02	6	73.07	0	0.00	73.40	6	7,588	0.08%
2024/04/30	2	72.25	2	72.50	73.30	0	7,628	0.00%
2024/04/29	7.8	72.29	9	72.19	72.30	-1.2	7,587	-0.02%
2024/04/25	0	0.00	4	78.90	78.40	-4	7,534	-0.05%
2024/04/24	3	79.30	3	79.30	79.30	0	7,617	0.00%
2024/04/23	0	77.60	0	0.00	77.70	0	7,676	0.00%
2024/04/22	4	78.23	3	77.70	77.70	1	7,751	0.01%
2024/04/19	1	79.80	1	78.10	79.80	0	7,664	0.00%
2024/04/18	0	0.00	1	80.00	80.00	-1	7,630	-0.01%
2024/04/17	4	78.83	3	78.50	78.50	1	7,682	0.01%
2024/04/16	9	78.17	9	78.44	78.30	0	7,749	0.00%
2024/04/15	7	78.80	3	79.00	79.00	4	7,718	0.05%
2024/04/12	3	79.63	2	79.30	79.30	1	7,741	0.01%
2024/04/11	0	0.00	1	78.80	80.00	-1	7,753	-0.01%
2024/04/10	7	80.16	16	80.36	79.50	-9	7,790	-0.12%
2024/04/09	3	81.00	0	0.00	80.80	3	7,710	0.04%
2024/04/08	0	81.50	0	0.00	81.50	0	7,808	0.00%
2024/04/02	1	82.30	13	82.83	82.40	-12	7,892	-0.15%
2024/04/01	0	0.00	1	82.70	82.60	-1	7,925	-0.01%
2024/03/29	2	80.80	5	82.64	83.60	-3	7,995	-0.04%
2024/03/28	4	83.10	2	83.50	82.30	2	7,756	0.03%
2024/03/27	2	78.70	3	82.07	84.00	-1	7,619	-0.01%
2024/03/26	9	79.26	0	0.00	79.80	9	7,533	0.12%
2024/03/25	5	82.30	0	0.00	81.50	5	7,534	0.07%
2024/03/22	2	82.65	4.9	83.48	81.90	-2.9	7,656	-0.04%
2024/03/21	3.9	85.92	0	0.00	85.80	3.9	7,676	0.05%
2024/03/20	14	86.56	11.2	86.44	85.00	2.9	7,656	0.04%
2024/03/19	14.2	84.47	20.4	84.20	85.60	-6.3	7,407	-0.08%
2024/03/18	1.1	79.70	52	80.06	80.90	-50.9	7,155	-0.71%
2024/03/15	0	0.00	4.5	77.24	76.80	-4.5	7,097	-0.06%
2024/03/14	2	76.30	1	76.10	76.10	1	7,092	0.01%
2024/03/13	5	78.48	7	78.14	77.80	-2	7,099	-0.03%
2024/03/12	1	78.20	3.1	77.46	77.60	-2.1	7,120	-0.03%
2024/03/11	5	77.52	4.1	78.03	77.00	1	7,290	0.01%
2024/03/08	12.1	79.71	28.1	79.92	79.10	-16	7,393	-0.22%
2024/03/07	24.1	78.45	16	78.23	78.60	8.1	7,435	0.11%
2024/03/06	3	76.20	4.4	76.19	77.00	-1.4	7,346	-0.02%
2024/03/05	3	76.40	5	76.52	76.60	-2	7,364	-0.03%
2024/03/04	8	75.58	28	76.08	76.10	-20	7,230	-0.28%
2024/03/01	5	72.60	3	73.00	72.70	2	7,016	0.03%
2024/02/29	0	0.00	1	71.40	71.00	-1	6,895	-0.01%
2024/02/27	4	71.98	0	0.00	71.50	4	6,881	0.06%
2024/02/23	10	75.70	13	74.56	74.10	-3	6,867	-0.04%
2024/02/22	1	74.90	1	74.50	74.80	0	6,855	0.00%
2024/02/21	6	73.65	3	74.00	73.40	3	6,806	0.04%
2024/02/20	41	73.50	0	73.70	73.30	41	6,821	0.60%
2024/02/19	9.1	73.87	2	73.85	74.10	7.1	6,814	0.10%
2024/02/16	7	75.26	6	73.90	73.90	1	6,785	0.01%
2024/02/15	1	74.00	1	74.00	74.00	0	6,735	0.00%
2024/02/05	1	71.20	3	71.83	71.80	-2	6,765	-0.03%
2024/02/02	2	71.90	2	71.85	71.80	0	6,752	0.00%
2024/02/01	3	72.87	1	72.90	73.00	2	6,716	0.03%
2024/01/31	1	74.20	1	74.10	73.90	0	6,709	0.00%
2024/01/30	1	74.10	0	0.00	74.10	1	6,767	0.01%
2024/01/26	1	73.90	0	0.00	73.70	1	6,939	0.01%
2024/01/25	0	0.00	1	75.70	75.60	-1	6,949	-0.01%
2024/01/24	0	0.00	1	75.60	75.50	-1	6,955	-0.01%
2024/01/23	3	75.20	0	0.00	75.20	3	7,008	0.04%
2024/01/22	1	74.90	23.1	75.17	75.70	-22.1	6,986	-0.32%
2024/01/19	12.1	74.95	16.1	75.00	75.30	-4	7,183	-0.05%
2024/01/18	4.1	73.57	2.1	72.87	74.30	2	7,100	0.03%
2024/01/17	7	74.08	6	73.40	72.90	1	7,019	0.01%
2024/01/16	0.1	73.30	23.1	73.44	73.20	-23.1	6,960	-0.33%
2024/01/12	1	70.00	4	70.30	71.50	-3	6,964	-0.04%
2024/01/11	9	70.88	1	70.50	70.60	8	6,927	0.12%
2024/01/10	7	71.09	2.1	72.05	71.80	4.9	6,867	0.07%
2024/01/09	2	71.20	2.1	71.17	71.00	-0.1	6,789	0.00%
2024/01/05	5	72.20	0	0.00	72.10	5	6,772	0.07%
2024/01/04	3	72.50	1.1	72.96	72.80	1.9	6,733	0.03%
2024/01/03	5	72.44	6	72.63	72.40	-1	6,664	-0.02%
2024/01/02	16	72.95	2	73.10	73.30	14	6,628	0.21%
2023/12/29	23	73.32	0	0.00	74.00	23	6,534	0.35%
2023/12/28	5	74.22	1	74.50	73.90	4	6,491	0.06%
2023/12/27	2.1	74.55	11	74.62	74.60	-9	6,507	-0.14%
2023/12/26	11	73.46	2	73.75	73.90	9	6,523	0.14%
2023/12/25	7.2	73.39	2	73.25	72.90	5.2	6,440	0.08%
2023/12/22	5.1	74.67	4	75.20	75.20	1.1	6,332	0.02%
2023/12/21	19	74.69	1	75.60	74.70	18	6,267	0.29%
2023/12/20	3	76.20	0	0.00	76.10	3	6,188	0.05%
2023/12/19	2	76.55	2	76.85	76.80	0	6,160	0.00%
2023/12/18	3	79.40	5.1	81.02	78.50	-2.1	6,053	-0.03%
2023/12/15	8.1	82.49	1.3	82.40	81.00	6.8	6,103	0.11%
2023/12/14	5.2	82.16	8	82.06	82.00	-2.8	6,079	-0.05%
2023/12/13	11	81.47	16.1	81.51	80.40	-5.1	6,085	-0.08%
2023/12/12	5.1	79.90	12	80.13	80.60	-6.9	6,078	-0.11%
2023/12/11	14	78.39	4.1	78.67	78.60	10	6,141	0.16%
2023/12/08	1.1	78.51	1	78.50	77.90	0.1	6,309	0.00%
2023/12/07	6	77.88	7	77.63	77.50	-1	6,546	-0.02%
2023/12/06	9	79.91	8	79.39	79.80	1	6,603	0.02%
2023/12/05	4	77.68	5.1	77.63	76.40	-1.1	6,492	-0.02%
2023/12/04	14.1	77.54	10.1	78.18	77.50	3.9	6,460	0.06%
2023/12/01	10.1	73.44	37	73.37	74.40	-26.9	6,201	-0.43%
2023/11/30	11	71.10	0.1	71.30	70.40	10.9	6,133	0.18%
2023/11/29	5.1	70.00	1	70.30	70.40	4.1	6,106	0.07%
2023/11/28	0	0.00	4	69.10	69.60	-4	6,162	-0.06%
2023/11/27	0	0.00	62.1	68.70	68.70	-62.1	6,174	-1.00%
2023/11/24	0	0.00	0.1	69.50	69.30	-0.1	6,227	0.00%
2023/11/22	2.2	70.11	6	70.17	70.20	-3.8	6,305	-0.06%
2023/11/21	36	69.33	4	69.78	68.90	32	6,298	0.51%
2023/11/20	5	68.90	0	0.00	68.90	5	6,390	0.08%
2023/11/17	5	69.42	9.6	69.29	69.30	-4.6	6,529	-0.07%
2023/11/16	1	68.70	4	68.85	68.70	-3	6,524	-0.05%
2023/11/15	32	68.99	0	0.00	68.30	32	6,509	0.49%
2023/11/14	2	68.80	5	69.12	68.70	-3	6,501	-0.05%
2023/11/13	1	68.80	0	0.00	69.10	1	6,486	0.02%
2023/11/10	0	0.00	2	67.70	67.80	-2	6,399	-0.03%
2023/11/09	1	66.90	4	67.08	67.10	-3	6,408	-0.05%
2023/11/08	5.5	68.17	2	68.10	67.60	3.5	6,440	0.05%
2023/11/07	1	67.00	27.1	67.88	67.80	-26.1	6,406	-0.41%
2023/11/06	10.1	67.30	2.2	67.66	67.90	7.9	6,390	0.12%
2023/11/03	12.2	66.36	1	66.90	66.90	11.2	6,306	0.18%
2023/11/02	0	0.00	8	65.39	66.00	-8	6,288	-0.13%
2023/11/01	1	64.80	30.1	65.40	64.80	-29.1	6,320	-0.46%
2023/10/31	11	64.70	2.3	64.95	65.00	8.7	6,313	0.14%
2023/10/30	1	64.50	1.1	64.02	64.60	-0.1	6,366	0.00%
2023/10/27	18.7	65.72	8	65.66	64.00	10.7	6,470	0.16%
2023/10/26	1	63.90	4	64.73	64.30	-3	6,517	-0.05%
2023/10/25	0	0.00	10	64.90	64.90	-10	6,834	-0.15%
2023/10/24	1	64.60	1	65.00	64.60	0	6,896	0.00%
2023/10/23	0	65.00	1	64.90	64.20	-1	6,867	-0.01%
2023/10/20	2	64.80	9	64.77	65.00	-7	6,837	-0.10%
2023/10/19	1	63.30	3	63.43	63.30	-2	6,849	-0.03%
2023/10/17	2	62.70	5	62.80	62.40	-3	7,098	-0.04%
2023/10/16	2.1	61.81	12	62.09	62.30	-9.9	7,341	-0.13%
2023/10/13	2	63.20	0	0.00	63.10	2	7,398	0.03%
2023/10/11	2	62.10	0	0.00	61.80	2	7,518	0.03%
2023/10/06	1	62.70	0	0.00	62.10	1	7,644	0.01%
2023/10/04	1	61.60	1	62.00	62.00	0	7,686	0.00%
2023/10/03	4	62.55	0	0.00	62.10	4	7,692	0.05%
2023/10/02	24	63.15	0	0.00	63.30	24	7,673	0.31%
2023/09/27	1	62.00	0.3	61.90	61.80	0.7	7,733	0.01%
2023/09/26	2.2	62.41	1	62.50	62.20	1.2	7,868	0.01%
2023/09/25	1	64.08	1	63.60	63.20	0	7,928	0.00%
2023/09/22	5	62.90	1	63.50	63.40	4	7,983	0.05%
2023/09/21	1	63.40	11	63.61	63.30	-10	7,989	-0.13%
2023/09/20	6.3	65.58	7	65.40	65.00	-0.7	8,003	-0.01%
2023/09/19	0	67.30	0	0.00	67.80	0	7,885	0.00%
2023/09/18	6.1	68.15	6.3	67.86	67.30	-0.1	7,881	0.00%
2023/09/15	2	69.10	5	68.94	68.40	-3	7,932	-0.04%
2023/09/14	11	68.35	0	0.00	68.30	11	8,033	0.14%
2023/09/13	10.5	69.15	3	69.60	69.30	7.5	8,128	0.09%
2023/09/12	25.2	68.22	30	68.34	68.20	-4.8	8,139	-0.06%
2023/09/11	2	66.75	3.7	66.39	65.60	-1.7	8,096	-0.02%
2023/09/08	0	65.53	31	66.20	65.80	-31	8,040	-0.39%
2023/09/07	36.1	65.55	27.2	65.60	65.00	8.9	8,038	0.11%
2023/09/06	23.5	65.11	24.3	65.07	65.00	-0.8	7,993	-0.01%
2023/09/05	0.4	64.20	9	63.66	64.40	-8.6	7,953	-0.11%
2023/09/04	5	63.14	24.3	63.19	63.30	-19.3	7,886	-0.24%
2023/09/01	13	62.77	2	62.85	62.70	11	7,876	0.14%
2023/08/31	0	0.00	9	62.32	62.50	-9	7,809	-0.12%
2023/08/30	1	62.30	1.5	62.17	62.00	-0.5	7,806	-0.01%
2023/08/29	0	0.00	1	61.50	61.50	-1	7,807	-0.01%
2023/08/28	2.3	62.10	2	61.75	61.10	0.3	7,794	0.00%
2023/08/24	0	0.00	3	62.33	61.40	-3	7,713	-0.04%
2023/08/23	4	60.63	10	60.15	60.90	-6	7,717	-0.08%
2023/08/22	0	0.00	1	58.90	58.80	-1	7,816	-0.01%
2023/08/21	0	0.00	2	58.30	58.60	-2	7,815	-0.03%
2023/08/18	2	59.10	0	0.00	58.20	2	7,805	0.03%
2023/08/17	0	0.00	1	58.80	59.00	-1	7,784	-0.01%
2023/08/16	1.1	57.49	0	0.00	58.00	1.1	7,780	0.01%
2023/08/15	2	58.00	0	0.00	58.40	2	7,789	0.03%
2023/08/14	9.3	56.88	0	0.00	57.30	9.3	7,782	0.12%
2023/08/11	4	59.03	1	58.80	58.80	3	7,709	0.04%
2023/08/10	0.2	59.65	0	0.00	59.50	0.2	7,662	0.00%
2023/08/09	2.1	60.50	0	0.00	60.70	2.1	7,615	0.03%
2023/08/07	0	0.00	1	61.50	61.70	-1	7,542	-0.01%
2023/08/04	3	59.80	0	0.00	60.80	3	7,438	0.04%
2023/08/02	2	60.65	26	61.37	60.40	-24	7,414	-0.32%
2023/08/01	4.4	60.68	12	60.57	60.70	-7.6	7,291	-0.10%
2023/07/31	28	63.23	7	63.24	61.70	21	7,170	0.29%
2023/07/28	5	63.72	11	63.75	64.10	-6	6,834	-0.09%
2023/07/27	15.1	60.66	4	60.93	61.50	11.1	6,461	0.17%
2023/07/26	1	61.70	21	61.34	61.40	-20	6,392	-0.31%
2023/07/25	20	62.40	0	0.00	62.40	20	6,388	0.31%
2023/07/24	9	61.96	4	61.68	61.80	5	6,360	0.08%
2023/07/21	11.2	62.83	16	62.59	63.30	-4.8	6,277	-0.08%
2023/07/20	7.1	63.32	1	62.70	63.90	6.1	6,173	0.10%
2023/07/19	7	64.26	32	64.26	63.50	-25	6,018	-0.41%
2023/07/18	3	62.30	5	62.46	63.00	-2	5,804	-0.03%
2023/07/17	2	62.40	5	61.78	62.30	-3	5,787	-0.05%
2023/07/14	6	61.63	4.3	62.69	61.10	1.7	5,768	0.03%
2023/07/13	14	62.03	15.3	61.88	62.00	-1.3	5,679	-0.02%
2023/07/12	6	61.12	4	60.95	60.70	2	5,566	0.04%
2023/07/11	0	61.40	0	0.00	61.40	0	5,602	0.00%
2023/07/10	0	0.00	1.1	60.90	60.90	-1.1	5,564	-0.02%
2023/07/07	2.1	60.33	1	60.70	60.40	1.1	5,564	0.02%
2023/07/06	7.6	61.76	7	61.83	61.00	0.6	5,565	0.01%
2023/07/05	8	63.14	1	62.80	62.40	7	5,534	0.13%
2023/07/04	8	62.58	6.1	62.72	62.90	1.9	5,450	0.04%
2023/07/03	7	61.43	22.3	61.37	61.40	-15.3	5,325	-0.29%
2023/06/30	2	60.10	1	60.50	60.90	1	5,283	0.02%
2023/06/29	20.6	59.96	4	59.80	60.30	16.6	5,241	0.32%
2023/06/28	11	61.59	13	61.57	61.10	-2	5,207	-0.04%
2023/06/27	1	60.90	14	60.70	60.40	-13	5,197	-0.25%
2023/06/26	10.1	59.70	0	0.00	59.60	10.1	5,216	0.19%
2023/06/21	16.1	60.21	11	60.76	60.20	5.1	5,152	0.10%
2023/06/20	15	62.58	20	62.44	61.70	-5	5,035	-0.10%
2023/06/19	28.2	65.64	12.2	65.11	65.50	16	4,856	0.33%
2023/06/16	19.2	63.99	2.2	64.23	64.00	17	4,636	0.37%
2023/06/15	11.2	63.28	9	63.02	63.90	2.2	4,478	0.05%
2023/06/14	2	61.15	6	61.10	61.40	-4	4,336	-0.09%
2023/06/13	12	60.27	36	60.37	60.50	-24	4,458	-0.54%
2023/06/12	22	58.88	35	60.93	59.30	-13	4,532	-0.29%
2023/06/09	16	60.05	7	60.14	60.20	9	4,588	0.20%
2023/06/08	4	59.25	9.1	59.23	59.40	-5.1	4,606	-0.11%
2023/06/07	7.1	58.96	0	0.00	59.10	7.1	4,715	0.15%
2023/06/06	1	58.60	3	58.50	58.70	-2	4,764	-0.04%
2023/06/02	0	0.00	5	58.48	58.50	-5	5,141	-0.10%
2023/06/01	0	0.00	5	57.70	58.10	-5	5,147	-0.10%
2023/05/31	0	0.00	1	58.00	58.20	-1	5,204	-0.02%
2023/05/30	6	58.25	54	58.18	58.30	-48	5,186	-0.93%
2023/05/29	5	58.44	26	58.35	58.40	-21	5,167	-0.41%
2023/05/26	59	56.81	61	57.11	57.40	-2	5,104	-0.04%
2023/05/25	10	55.50	2	55.10	55.40	8	4,929	0.16%
2023/05/24	10	54.30	3	54.77	54.80	7	4,916	0.14%
2023/05/22	0	0.00	0.1	54.50	54.10	-0.1	4,965	0.00%
2023/05/19	2	53.85	0	0.00	54.50	2	5,006	0.04%
2023/05/18	1	54.00	2	54.10	54.30	-1	5,054	-0.02%
2023/05/16	0	0.00	4	53.10	53.00	-4	5,178	-0.08%
2023/05/11	1	53.30	5	53.78	53.30	-4	5,274	-0.08%
2023/05/10	1	53.90	0	0.00	53.70	1	5,350	0.02%
2023/05/09	1	53.90	2	54.10	54.20	-1	5,391	-0.02%
2023/05/08	6	54.32	1	53.90	54.20	5	5,369	0.09%
2023/05/05	4	53.70	2	53.40	53.90	2	5,402	0.04%
2023/05/04	10	53.60	2.4	53.52	53.60	7.6	5,485	0.14%
2023/05/02	0	0.00	1	53.50	53.90	-1	5,576	-0.02%
2023/04/28	1	54.30	3	54.37	54.00	-2	5,670	-0.04%
2023/04/27	2.1	53.71	0	0.00	53.60	2.1	5,651	0.04%
2023/04/26	4	53.28	1	53.10	53.30	3	5,670	0.05%
2023/04/25	14	53.31	2	53.65	53.00	12	5,641	0.21%
2023/04/24	2	54.35	1	54.20	54.40	1	5,588	0.02%
2023/04/21	4	55.05	2	55.20	54.60	2	5,579	0.04%
2023/04/20	3	55.87	3	56.30	55.80	0	5,528	0.00%
2023/04/19	9	56.70	3	56.87	56.50	6	5,485	0.11%
2023/04/18	7	57.54	1	57.50	57.20	6	5,428	0.11%
2023/04/17	1	57.60	3	57.63	57.60	-2	5,417	-0.04%
2023/04/14	3	57.60	6	57.18	57.40	-3	5,383	-0.06%
2023/04/13	2	58.00	0	0.00	57.70	2	5,332	0.04%
2023/04/12	0	58.30	5	58.44	58.40	-5	5,311	-0.09%
2023/04/11	6	58.03	1	58.30	58.30	5	5,258	0.10%
2023/04/10	10	58.10	0	0.00	57.40	10	5,226	0.19%
2023/04/07	2	57.80	0	0.00	58.00	2	5,191	0.04%
2023/04/06	10	58.10	7	58.00	58.30	3	5,139	0.06%
2023/03/31	2	57.50	4	57.68	57.50	-2	5,082	-0.04%
2023/03/30	7	57.37	19	57.18	57.40	-12	5,037	-0.24%
2023/03/29	9	55.79	1	55.70	56.00	8	5,003	0.16%
2023/03/28	7	55.90	0	0.00	56.10	7	4,986	0.14%
2023/03/27	8	56.91	4	56.98	56.70	4	4,901	0.08%
2023/03/24	2	58.20	3	58.67	58.00	-1	4,809	-0.02%
2023/03/23	0	0.00	5	58.02	58.40	-5	4,764	-0.10%
2023/03/22	3	57.73	0	0.00	57.70	3	4,696	0.06%
2023/03/21	4	57.68	8	57.86	58.00	-4	4,642	-0.09%
2023/03/20	1	57.60	4	58.00	57.60	-3	4,600	-0.07%
2023/03/17	24	57.55	12	57.25	57.70	12	4,536	0.26%
2023/03/16	17	57.41	15	58.77	57.20	2	4,434	0.05%
2023/03/15	32	58.66	36	58.80	58.50	-4	4,213	-0.09%
2023/03/14	12	57.65	12	57.77	57.30	0	4,080	0.00%
2023/03/13	20	56.98	13	57.35	57.40	7	3,957	0.18%
2023/03/10	33	56.71	43.1	57.08	56.50	-10.1	3,845	-0.26%
2023/03/09	5	59.02	7	59.61	59.40	-2	3,717	-0.05%
2023/03/08	23	59.48	19	60.06	59.60	4	3,611	0.11%
2023/03/07	19	58.22	66	58.92	58.90	-47	3,442	-1.37%
2023/03/06	11	57.00	8	56.99	56.90	3	3,315	0.09%
2023/03/03	4	55.73	7	55.89	56.40	-3	3,276	-0.09%
2023/03/02	10	54.80	4	54.88	54.90	6	3,274	0.18%
2023/03/01	19	55.05	5	55.08	55.10	14	3,282	0.43%
2023/02/24	4	56.48	11.3	56.25	56.10	-7.3	3,275	-0.22%
2023/02/23	4.1	55.59	4	55.80	56.10	0.1	3,201	0.00%
2023/02/22	2.2	54.81	0	0.00	54.80	2.2	3,171	0.07%
2023/02/21	2	54.50	0.1	54.80	54.40	1.9	3,187	0.06%
2023/02/20	3.2	55.00	5	54.70	54.80	-1.8	3,236	-0.06%
2023/02/17	4	55.00	4	54.95	55.00	0	3,274	0.00%
2023/02/16	21	54.14	0	0.00	54.30	21	3,295	0.64%
2023/02/15	5	54.20	10	54.20	54.30	-5	3,415	-0.15%
2023/02/14	3	55.87	10	55.70	55.90	-7	3,387	-0.21%
2023/02/13	0	0.00	1	55.50	55.90	-1	3,474	-0.03%
2023/02/10	5	55.10	1	55.75	55.30	4	3,588	0.11%
2023/02/09	2.6	55.92	3	56.03	56.00	-0.4	3,616	-0.01%
2023/02/08	50.7	56.14	0.3	55.63	56.10	50.4	3,639	1.39%
2023/02/07	4	55.85	6	56.13	56.40	-2	3,581	-0.06%
2023/02/06	0	0.00	1	55.40	55.50	-1	3,626	-0.03%
2023/02/03	1.5	54.98	6	55.13	55.10	-4.5	3,748	-0.12%
2023/02/02	10.5	55.19	9	54.89	54.70	1.5	3,735	0.04%
2023/02/01	4	53.58	9.1	53.76	53.90	-5.1	3,795	-0.13%
2023/01/31	4	52.70	0	0.00	52.70	4	3,740	0.11%
2023/01/30	0.5	52.60	23.7	52.76	53.00	-23.2	3,744	-0.62%
2023/01/17	13	51.25	0.4	51.30	51.10	12.6	3,697	0.34%
2023/01/16	1	50.60	2	50.90	50.90	-1	3,724	-0.03%
2023/01/13	3	50.70	1	50.30	50.10	2	3,724	0.05%
2023/01/12	0	50.50	0	0.00	50.40	0	3,791	0.00%
2023/01/11	0	0.00	1	50.60	50.50	-1	3,854	-0.03%
2023/01/10	2	50.85	0	0.00	50.80	2	3,918	0.05%
2023/01/09	5	51.00	0	0.00	50.90	5	3,945	0.13%
2023/01/05	0	0.00	1	49.95	50.00	-1	3,981	-0.03%
2023/01/03	1	49.70	0	0.00	49.60	1	4,062	0.02%
2022/12/30	0	0.00	6	49.32	49.60	-6	4,069	-0.15%
2022/12/29	4	47.55	1	48.60	48.30	3	4,076	0.07%
2022/12/28	4	48.23	0	0.00	48.20	4	4,116	0.10%
2022/12/22	1	50.70	2	51.00	50.30	-1	4,214	-0.02%
2022/12/21	2	49.90	8	49.92	49.90	-6	4,223	-0.14%
2022/12/20	6	48.59	0	0.00	48.20	6	4,195	0.14%
2022/12/16	0	0.00	1	50.70	50.70	-1	4,206	-0.02%
2022/12/15	0	0.00	7	50.60	50.60	-7	4,210	-0.17%
2022/12/14	3.5	50.33	6	50.00	50.60	-2.5	4,232	-0.06%
2022/12/13	0	0.00	7	50.02	50.20	-7	4,254	-0.16%
2022/12/12	0	0.00	1	49.80	49.90	-1	4,281	-0.02%
2022/12/09	1	51.00	0	0.00	50.30	1	4,294	0.02%
2022/12/08	0	50.60	10	50.17	50.70	-10	4,313	-0.23%
2022/12/07	1	49.95	4	50.35	50.10	-3	4,324	-0.07%
2022/12/06	2	50.50	0	0.00	50.60	2	4,321	0.05%
2022/12/05	4	51.80	13	52.04	52.10	-9	4,321	-0.21%
2022/12/02	7	50.84	5	50.70	51.00	2	4,380	0.05%
2022/12/01	1	50.50	1	50.50	50.30	0	4,376	0.00%
2022/11/30	4	50.01	2	50.03	49.80	2	4,355	0.05%
2022/11/29	1	49.55	3	49.48	49.55	-2	4,402	-0.05%
2022/11/28	3	50.17	5	50.78	49.65	-2	4,372	-0.05%
2022/11/25	5	50.04	4	49.90	50.10	1	4,293	0.02%
2022/11/24	3	49.00	7.1	49.49	49.25	-4.1	4,259	-0.10%
2022/11/23	1	50.10	2	50.35	50.10	-1	4,175	-0.02%
2022/11/22	2	49.35	5	49.93	50.10	-3	4,174	-0.07%
2022/11/21	2.8	49.99	5.2	50.10	50.10	-2.4	4,172	-0.06%
2022/11/18	6	50.43	2	50.60	50.10	4	4,186	0.10%
2022/11/17	1	49.90	18.2	50.14	50.30	-17.2	4,147	-0.41%
2022/11/16	7.1	49.64	11	49.66	50.00	-3.9	4,132	-0.09%
2022/11/15	2	48.83	1.1	48.52	48.90	1	4,093	0.02%
2022/11/14	4	48.65	4.1	48.74	48.70	-0.1	4,045	0.00%
2022/11/11	12	48.14	10.1	47.65	48.35	1.9	3,975	0.05%
2022/11/10	6	46.67	3	46.53	46.75	3	3,816	0.08%
2022/11/09	5	46.08	3	45.95	46.15	2	3,794	0.05%
2022/11/08	3	45.55	11	45.75	45.30	-8	3,716	-0.22%
2022/11/07	2	44.78	13	45.02	44.85	-11	3,619	-0.30%
2022/11/04	2.2	44.16	9	44.22	44.65	-6.9	3,607	-0.19%
2022/11/03	5.2	43.55	2	43.53	44.00	3.2	3,581	0.09%
2022/11/02	9	43.99	5	44.19	43.85	4	3,611	0.11%
2022/11/01	6	44.00	12	43.67	43.95	-6	3,661	-0.16%
2022/10/31	7	41.89	26.2	42.22	41.85	-19.2	3,563	-0.54%
2022/10/28	30.2	42.64	5	42.89	41.65	25.2	3,615	0.70%
2022/10/27	1	40.15	0	0.00	40.60	1	3,500	0.03%
2022/10/26	6	40.03	0	0.00	39.70	6	3,520	0.17%
2022/10/25	3	40.45	9	40.63	39.75	-6	3,551	-0.17%
2022/10/24	0	0.00	5	39.60	39.70	-5	3,576	-0.14%
2022/10/21	1	38.70	0	0.00	38.70	1	3,586	0.03%
2022/10/20	4	38.11	0	0.00	38.85	4	3,572	0.11%
2022/10/19	8	39.38	4	39.81	39.30	4	3,566	0.11%
2022/10/18	7	39.93	0	0.00	40.15	7	3,549	0.20%
2022/10/17	0	0.00	1	39.60	40.85	-1	3,529	-0.03%
2022/10/14	1	40.60	0	0.00	40.70	1	3,541	0.03%
2022/10/13	0	0.00	3	39.45	38.50	-3	3,635	-0.08%
2022/10/11	4.2	42.22	1.2	41.40	41.00	3	3,652	0.08%
2022/10/07	0.1	44.35	0	0.00	44.25	0.1	3,672	0.00%
2022/10/06	0.1	43.90	2	44.08	44.15	-1.9	3,702	-0.05%
2022/10/05	0	0.00	9	44.50	43.60	-9	3,719	-0.24%
2022/10/04	3	43.48	3	43.35	43.40	0	3,743	0.00%
2022/10/03	0	0.00	1.3	42.75	42.50	-1.3	3,799	-0.03%
2022/09/30	1	41.85	0	0.00	41.80	1	3,847	0.03%
2022/09/28	2	39.85	2	39.50	39.40	0	3,851	0.00%
2022/09/27	3	40.93	2	40.25	41.40	1	3,850	0.03%
2022/09/26	4.1	41.15	1	40.70	40.65	3.1	3,860	0.08%
2022/09/23	1	43.00	6	43.01	42.90	-5	3,865	-0.13%
2022/09/21	2	43.10	0	43.25	43.20	2	3,920	0.05%
2022/09/20	5	44.07	2	44.85	44.05	3	3,940	0.08%
2022/09/19	7	44.24	0	0.00	44.00	7	3,970	0.18%
2022/09/16	2	45.00	0	0.00	45.00	2	3,966	0.05%
2022/09/15	1	45.95	0	0.00	46.10	1	4,002	0.02%
2022/09/14	8	45.98	4	46.23	46.80	4	4,046	0.10%
2022/09/13	3	46.78	0	0.00	46.70	3	4,061	0.07%
2022/09/12	0	0.00	5	46.74	46.65	-5	4,086	-0.12%
2022/09/08	6.1	45.79	45	45.78	46.00	-39	4,072	-0.96%
2022/09/07	6	43.10	2	43.00	42.65	4	4,050	0.10%
2022/09/06	2.2	43.15	0	0.00	43.25	2.2	4,107	0.05%
2022/09/05	1.2	43.55	2	43.68	43.50	-0.8	4,158	-0.02%
2022/08/31	0	0.00	1	45.35	45.80	-1	4,218	-0.02%
2022/08/29	1	44.50	2	44.65	44.80	-1	4,249	-0.02%
2022/08/26	2	45.80	2.1	46.21	45.55	-0.1	4,283	0.00%
2022/08/25	1.1	46.00	7	45.32	46.10	-5.9	4,437	-0.13%
2022/08/24	4	44.74	6	44.86	44.50	-2	4,566	-0.04%
2022/08/23	3	44.30	0.3	44.45	44.50	2.7	4,650	0.06%
2022/08/22	5	44.89	9	45.10	44.80	-4	4,663	-0.09%
2022/08/19	0	0.00	1	45.95	45.70	-1	4,610	-0.02%
2022/08/18	0	0.00	6	45.38	45.65	-6	4,581	-0.13%
2022/08/17	35	46.01	6	46.14	45.85	29	4,553	0.64%
2022/08/16	3	45.75	12	45.50	45.60	-9	4,514	-0.20%
2022/08/15	2.3	45.11	4	44.98	44.95	-1.7	4,458	-0.04%
2022/08/12	1	44.10	5	44.29	44.10	-4	4,395	-0.09%
2022/08/11	0	0.00	6	43.51	43.50	-6	4,350	-0.14%
2022/08/10	6	43.40	8	42.98	43.00	-2	4,290	-0.05%
2022/08/09	3	42.97	4	43.09	43.50	-1	4,269	-0.02%
2022/08/08	7.2	42.73	3	42.82	43.50	4.2	4,212	0.10%
2022/08/05	2	41.50	3	41.52	41.50	-1	4,074	-0.02%
2022/08/04	11	41.19	6	41.13	41.00	5	4,032	0.12%
2022/08/03	7	40.49	6	41.12	40.80	1	3,925	0.03%
2022/08/02	1	39.85	2.2	40.58	40.00	-1.2	3,873	-0.03%
2022/08/01	3	41.42	3	41.35	41.20	0	3,837	0.00%
2022/07/29	1	40.80	14	40.94	41.15	-13	3,775	-0.34%
2022/07/28	0	0.00	3	39.63	39.90	-3	3,698	-0.08%
2022/07/27	9	38.58	1	39.40	39.40	8	3,638	0.22%
2022/07/26	5	38.64	26	38.95	38.30	-21	3,615	-0.58%
2022/07/25	20	39.64	37.2	39.42	39.65	-17.2	3,564	-0.48%
2022/07/22	2	40.63	5	40.33	40.15	-3	3,526	-0.09%
2022/07/21	0	40.30	11	39.86	40.45	-11	3,515	-0.31%
2022/07/20	34	40.10	17	39.94	39.60	17	3,490	0.49%
2022/07/19	12	38.58	0	0.00	38.60	12	3,402	0.35%
2022/07/18	15	38.18	3	37.90	38.70	12	3,375	0.36%
2022/07/15	12	37.56	1	37.65	37.55	11	3,286	0.33%
2022/07/14	3	35.30	1	36.10	36.25	2	3,222	0.06%
2022/07/13	1	35.60	0	0.00	35.75	1	3,171	0.03%
2022/07/12	4	35.39	13	35.07	34.85	-9	3,135	-0.29%
2022/07/11	17.1	37.60	16	36.48	36.60	1.1	3,088	0.04%
2022/07/08	5.3	36.98	9	36.49	37.25	-3.7	3,019	-0.12%
2022/07/07	3.3	33.89	0	0.00	34.50	3.3	2,966	0.11%
2022/07/06	5	34.47	0	0.00	34.05	5	2,969	0.17%
2022/07/05	4	34.69	0	0.00	35.10	4	2,965	0.13%
2022/07/04	1	34.65	0	0.00	34.55	1	2,940	0.03%
2022/07/01	3.1	35.49	0.1	36.00	34.55	3.1	2,934	0.10%
2022/06/30	0	36.30	2	36.70	35.90	-2	2,892	-0.07%
2022/06/29	1	37.05	1	37.15	37.20	0	2,842	0.00%
2022/06/28	4.2	38.03	2	38.23	37.95	2.2	2,805	0.08%
2022/06/24	1	39.05	0	0.00	38.60	1	2,734	0.04%
2022/06/23	0.4	38.58	4	37.89	38.55	-3.6	2,726	-0.13%
2022/06/22	11.1	40.14	13	39.99	39.00	-1.9	2,673	-0.07%
2022/06/21	1	40.70	1	40.60	41.00	0	2,602	0.00%
2022/06/20	3.4	42.33	10	41.56	40.35	-6.7	2,576	-0.26%
2022/06/17	4.1	43.77	2	43.43	43.10	2.1	2,524	0.08%
2022/06/16	14	46.06	7	46.20	44.70	7	2,470	0.28%
2022/06/15	18	50.17	0	0.00	49.75	18	2,387	0.75%
2022/06/14	14	49.47	4	49.54	50.60	10	2,348	0.43%
2022/06/13	8	50.38	9	50.27	50.00	-1	2,307	-0.04%
2022/06/10	6	49.95	4	50.63	51.10	2	2,266	0.09%
2022/06/09	2	50.65	6	50.77	50.50	-4	2,219	-0.18%
2022/06/08	1	50.00	1	50.10	50.10	0	2,172	0.00%
2022/06/07	3	49.68	10	49.68	50.00	-7	2,161	-0.32%
2022/06/06	10	49.77	9.4	49.74	50.20	0.6	2,140	0.03%
2022/06/02	27	50.24	8	50.43	50.40	19	2,125	0.89%
2022/06/01	8	49.88	23	49.86	49.60	-15	1,963	-0.76%
2022/05/31	4.2	48.06	0	0.00	48.25	4.2	1,806	0.23%
2022/05/30	1	47.45	0	0.00	47.40	1	1,732	0.06%
2022/05/27	6.1	44.87	0	0.00	45.10	6.1	1,688	0.36%
2022/05/25	1	44.60	0	0.00	44.55	1	1,745	0.06%
2022/05/24	1	44.65	0	0.00	44.40	1	1,800	0.06%
2022/05/23	2	45.05	1	45.75	45.05	1	1,811	0.06%
2022/05/20	4	45.48	2	45.50	45.50	2	1,861	0.11%
2022/05/19	3	44.73	0	0.00	44.85	3	1,872	0.16%
2022/05/18	2	45.50	0	0.00	45.45	2	1,898	0.11%
2022/05/17	3	45.38	0	0.00	45.60	3	1,908	0.16%
2022/05/16	1	44.80	0	0.00	44.80	1	1,936	0.05%
2022/05/13	1	43.60	0	0.00	44.40	1	1,953	0.05%
2022/05/10	0	0.00	1	43.55	44.60	-1	2,093	-0.05%
2022/05/09	0	0.00	1	45.05	44.70	-1	2,170	-0.05%
2022/05/05	0.5	45.85	0	0.00	45.45	0.5	2,198	0.02%
2022/05/04	0	0.00	1	44.75	44.75	-1	2,204	-0.05%
2022/05/03	2	43.55	1	44.40	44.30	1	2,239	0.04%
2022/04/29	1	44.65	0	0.00	43.50	1	2,291	0.04%
2022/04/28	3	43.72	5	43.65	43.50	-2	2,326	-0.09%
2022/04/27	1	42.90	1	42.30	42.85	0	2,343	0.00%
2022/04/26	0	0.00	2	44.53	44.00	-2	2,325	-0.09%
2022/04/25	2.1	44.95	18	45.20	44.80	-15.9	2,317	-0.69%
2022/04/22	1	46.60	0	0.00	46.85	1	2,322	0.04%
2022/04/21	1	47.30	1	47.10	47.10	0	2,349	0.00%
2022/04/20	0	0.00	1	47.20	47.10	-1	2,418	-0.04%
2022/04/18	0.2	45.75	1	45.90	45.65	-0.8	2,511	-0.03%
2022/04/15	4	46.64	2	46.15	46.10	2	2,537	0.08%
2022/04/14	0.1	47.50	0	0.00	47.45	0.1	2,570	0.00%
2022/04/13	1.1	46.10	0	0.00	46.55	1.1	2,640	0.04%
2022/04/12	6.6	46.62	1	46.85	46.10	5.6	2,646	0.21%
2022/04/11	0.1	48.20	1	48.95	47.60	-0.9	2,621	-0.03%
2022/04/01	1	49.60	0	0.00	49.60	1	2,671	0.04%
2022/03/31	0	0.00	1	50.30	50.10	-1	2,671	-0.04%
2022/03/30	0	0.00	2	50.20	50.10	-2	2,714	-0.07%
2022/03/29	1	49.60	0	0.00	49.50	1	2,733	0.04%
2022/03/24	0	0.00	1	50.60	50.90	-1	2,738	-0.04%
2022/03/23	1	50.60	0	0.00	50.70	1	2,768	0.04%
2022/03/21	1	50.80	1	50.30	50.30	0	2,829	0.00%
2022/03/18	1	50.40	0	0.00	50.40	1	2,895	0.03%
2022/03/17	3	49.77	6	50.10	50.30	-3	2,898	-0.10%
2022/03/16	1	48.60	0	0.00	48.40	1	2,882	0.03%
2022/03/15	2.2	49.05	0	0.00	48.75	2.2	2,870	0.08%
2022/03/10	0	0.00	3	50.20	50.50	-3	3,021	-0.10%
2022/03/09	1	48.85	0	0.00	48.80	1	3,080	0.03%
2022/03/08	4	49.20	0	0.00	48.30	4	3,136	0.13%
2022/03/07	1	49.80	0	0.00	50.00	1	3,153	0.03%
2022/03/02	0	0.00	1	51.40	51.30	-1	3,400	-0.03%
2022/03/01	1.2	51.23	3	51.23	51.30	-1.8	3,507	-0.05%
2022/02/25	4.2	50.34	0	0.00	50.60	4.2	3,573	0.12%
2022/02/24	4.1	50.03	3	49.26	49.20	1.1	3,643	0.03%
2022/02/22	10.3	50.61	2	50.60	50.00	8.3	3,815	0.22%
2022/02/21	1	51.30	1	51.50	51.50	0	3,828	0.00%
2022/02/18	7.2	51.24	0	0.00	51.50	7.2	3,877	0.19%
2022/02/16	8	51.64	1	52.30	51.70	7	4,002	0.17%
2022/02/15	2.3	51.53	0	0.00	51.20	2.3	4,080	0.06%
2022/02/14	0	0.00	1	52.30	51.60	-1	4,139	-0.02%
2022/02/11	2	53.30	0	0.00	53.00	2	4,157	0.05%
2022/02/10	4	53.83	1	54.50	53.70	3	4,226	0.07%
2022/02/09	8	54.11	2	53.20	54.40	6	4,347	0.14%
2022/02/07	2.2	51.59	0	0.00	51.90	2.2	4,489	0.05%
2022/01/26	2	52.30	0	0.00	52.20	2	4,650	0.04%
2022/01/25	0	0.00	1	52.70	52.10	-1	4,793	-0.02%
2022/01/24	0	0.00	1	51.90	53.00	-1	4,966	-0.02%
2022/01/21	0	0.00	2	53.50	53.00	-2	5,218	-0.04%
2022/01/20	0.1	53.60	2	53.30	53.30	-1.9	5,229	-0.04%
2022/01/19	0.1	52.60	12	53.23	53.20	-11.9	5,266	-0.23%
2022/01/18	1.1	53.44	1	52.70	52.70	0.1	5,333	0.00%
2022/01/17	11.1	53.17	1	53.10	53.20	10.1	5,378	0.19%
2022/01/14	2.1	52.16	7	51.70	51.90	-4.9	5,469	-0.09%
2022/01/13	9.3	51.67	0	0.00	51.70	9.3	5,598	0.17%
2022/01/12	2	52.05	1	52.40	52.00	1	5,617	0.02%
2022/01/11	10.5	52.74	7	53.84	52.20	3.5	5,670	0.06%
2022/01/10	9.3	52.74	1	53.00	53.30	8.3	5,736	0.14%
2022/01/07	3.2	52.90	0	0.00	52.70	3.2	5,829	0.05%
2022/01/06	3	53.77	0	0.00	54.10	3	5,840	0.05%
2022/01/05	3.1	54.05	1	54.40	54.60	2.1	5,891	0.04%
2022/01/04	2	54.30	0	0.00	54.30	2	6,025	0.03%
2022/01/03	6	54.65	2	54.65	54.70	4	6,104	0.07%
2021/12/30	1	55.50	0	0.00	55.50	1	6,197	0.02%
2021/12/29	2	55.70	0	0.00	55.70	2	6,262	0.03%
2021/12/28	1	55.40	3	55.40	55.20	-2	6,429	-0.03%
2021/12/27	1	55.10	0	0.00	55.30	1	6,487	0.02%
2021/12/24	1	54.52	3	55.00	55.30	-2	6,582	-0.03%
2021/12/23	2	54.95	0	0.00	54.80	2	6,681	0.03%
2021/12/22	0	55.50	6	55.43	55.50	-6	6,810	-0.09%
2021/12/20	2	54.45	1	54.00	54.10	1	6,999	0.01%
2021/12/17	1.1	54.45	2	55.25	54.70	-0.9	7,216	-0.01%
2021/12/16	1	55.10	1	54.80	55.20	0	7,242	0.00%
2021/12/15	0	54.60	2	54.50	54.30	-2	7,325	-0.03%
2021/12/14	9	54.04	0	0.00	53.50	9	7,377	0.12%
2021/12/13	4	55.15	1	55.20	55.10	3	7,484	0.04%
2021/12/10	0	56.30	0	0.00	55.80	0	7,661	0.00%
2021/12/09	0	56.10	4	55.95	55.70	-4	7,878	-0.05%
2021/12/08	6	55.95	2	56.30	56.30	4	7,967	0.05%
2021/12/07	2.3	55.91	2	56.30	55.60	0.3	8,109	0.00%
2021/12/06	1	56.90	1	57.00	57.00	0	8,377	0.00%
2021/12/03	8	57.56	16	57.03	57.60	-8	8,616	-0.09%
2021/12/02	0.4	56.60	0	0.00	56.90	0.4	8,791	0.00%
2021/12/01	0.5	56.60	2	56.40	56.70	-1.5	9,061	-0.02%
2021/11/30	2.2	55.41	2	55.10	55.50	0.2	9,265	0.00%
2021/11/29	7	53.40	1	54.60	54.40	6	9,701	0.06%
2021/11/26	7.1	53.09	2	54.00	53.00	5.1	10,180	0.05%
2021/11/25	8	55.23	1	55.00	54.90	7	10,603	0.07%
2021/11/24	4	55.93	3	55.87	56.00	1	12,244	0.01%
2021/11/23	5.5	56.39	2	56.00	56.00	3.5	13,642	0.03%
2021/11/22	6	56.83	9	57.10	57.60	-3	13,796	-0.02%
2021/11/19	5	56.76	15	56.96	56.60	-10	13,942	-0.07%
2021/11/18	0	58.40	3	57.90	57.30	-3	14,141	-0.02%
2021/11/17	1.5	57.63	0	0.00	57.70	1.5	14,253	0.01%
2021/11/16	4	57.25	14	57.62	57.40	-10	14,345	-0.07%
2021/11/15	1.2	57.75	6	57.97	58.30	-4.8	14,469	-0.03%
2021/11/12	7.8	57.77	11	57.49	57.20	-3.2	14,623	-0.02%
2021/11/11	0	0.00	1	58.70	58.60	-1	14,677	-0.01%
2021/11/10	0	59.10	5	59.22	59.40	-5	14,744	-0.03%
2021/11/09	4	58.78	2	58.40	58.50	2	14,990	0.01%
2021/11/08	9	60.62	3	59.60	58.90	6	15,168	0.04%
2021/11/05	5	60.70	10	60.95	61.30	-5	15,129	-0.03%
2021/11/04	3	59.14	10	59.51	59.50	-7	15,237	-0.05%
2021/11/03	8	58.20	1	57.80	58.20	7	15,291	0.05%
2021/11/02	3	60.23	2	60.50	59.80	1	15,548	0.01%
2021/11/01	20	60.34	24	61.00	61.50	-4	15,592	-0.03%
2021/10/29	20	59.63	16	59.74	59.40	4	15,652	0.03%
2021/10/28	2	57.75	2	57.90	57.70	0	15,872	0.00%
2021/10/27	0	0.00	3	57.20	57.50	-3	16,604	-0.02%
2021/10/26	5	56.92	10	57.61	56.80	-5	16,845	-0.03%
2021/10/25	2	57.80	3	57.80	58.10	-1	16,942	-0.01%
2021/10/22	13	57.84	5	57.54	57.70	8	17,212	0.05%
2021/10/21	12	58.34	21.2	58.21	56.60	-9.2	17,370	-0.05%
2021/10/20	25	58.01	17	57.80	58.00	8	17,637	0.05%
2021/10/19	11	56.77	11	57.12	57.50	0	17,857	0.00%
2021/10/18	8	56.55	11	56.26	55.40	-3	18,163	-0.02%
2021/10/15	5	55.98	6	56.05	56.70	-1	18,840	-0.01%
2021/10/14	10	53.99	9	53.50	54.00	1	19,648	0.01%
2021/10/13	3	53.23	12	53.33	53.50	-9	20,004	-0.04%
2021/10/12	8.2	52.95	2	52.70	52.90	6.2	20,096	0.03%
2021/10/08	6.1	56.10	2	56.10	55.90	4.1	20,389	0.02%
2021/10/07	4	56.30	12	56.18	56.30	-8	21,687	-0.04%
2021/10/06	2	55.90	0	0.00	54.10	2	22,623	0.01%
2021/10/05	8.1	55.00	7	54.11	55.60	1.1	22,723	0.00%
2021/10/04	3	54.90	6	56.70	54.70	-3	22,591	-0.01%
2021/10/01	2.1	56.57	9	57.03	55.70	-6.9	22,740	-0.03%
2021/09/30	4	57.00	24	56.75	58.50	-20	22,859	-0.09%
2021/09/29	28.2	58.55	17	58.28	57.20	11.2	22,762	0.05%
2021/09/28	6	60.77	20	60.87	60.60	-14	22,649	-0.06%
2021/09/27	10	61.21	5	61.48	60.50	5	22,617	0.02%
2021/09/24	11.1	62.60	9	63.21	62.90	2.1	22,495	0.01%
2021/09/23	1	60.50	6	60.20	60.00	-5	22,317	-0.02%
2021/09/22	5.2	60.14	7	59.81	59.60	-1.8	22,350	-0.01%
2021/09/17	6	62.02	1.8	62.39	62.40	4.3	22,326	0.02%
2021/09/16	42.3	62.99	40	62.89	61.80	2.3	22,421	0.01%
2021/09/15	25	64.32	11	64.71	64.30	14	22,291	0.06%
2021/09/14	24.1	63.66	43.4	64.00	64.60	-19.3	22,151	-0.09%
2021/09/13	26	64.52	8.7	64.29	64.00	17.3	21,953	0.08%
2021/09/10	42.2	65.83	30	65.51	65.60	12.2	21,916	0.06%
2021/09/09	32.2	65.74	38	65.88	66.40	-5.9	21,738	-0.03%
2021/09/08	23.2	64.41	21	63.44	63.00	2.2	21,414	0.01%
2021/09/07	23	65.52	24	65.11	65.80	-1	21,179	0.00%
2021/09/06	21.1	68.08	17	67.43	66.40	4.1	20,977	0.02%
2021/09/03	19	67.52	19	67.54	67.30	0	20,743	0.00%
2021/09/02	41.1	66.54	19	67.04	65.80	22.1	20,805	0.11%
2021/09/01	79.5	70.05	16.2	69.81	69.00	63.3	20,307	0.31%
2021/08/31	20	69.86	16	70.01	71.80	4	19,856	0.02%
2021/08/30	62	69.21	80	68.84	70.20	-18	19,361	-0.09%
2021/08/27	73	66.30	133.8	68.37	69.10	-60.8	17,627	-0.34%	大賣/
2021/08/26	10	62.64	15	62.74	62.90	-5	16,152	-0.03%
2021/08/25	86	62.52	18.2	62.24	62.00	67.8	15,912	0.43%
2021/08/24	13.2	60.46	14	61.74	62.40	-0.8	15,598	0.00%
2021/08/23	24	59.51	14	59.80	60.10	10	15,377	0.07%
2021/08/20	7.2	58.27	6	58.00	58.20	1.2	15,262	0.01%
2021/08/19	13	57.78	12	58.06	57.20	1	15,117	0.01%
2021/08/18	15	57.98	16	55.84	59.40	-1	14,921	-0.01%
2021/08/17	6	56.18	9	55.47	54.30	-3	14,733	-0.02%
2021/08/16	11.2	56.57	9	56.97	56.50	2.2	14,598	0.02%
2021/08/13	4	59.03	46	56.99	56.80	-42	14,477	-0.29%
2021/08/12	13	59.33	23	60.32	60.80	-10	14,211	-0.07%
2021/08/11	11.5	59.84	7	60.54	58.80	4.5	13,972	0.03%
2021/08/10	8	59.91	12	60.83	61.00	-4	13,860	-0.03%
2021/08/09	10	60.88	8.5	61.59	60.40	1.5	13,700	0.01%
2021/08/06	40	63.37	25	63.94	61.70	15	13,599	0.11%
2021/08/05	8	62.00	11	62.26	63.10	-3	13,217	-0.02%
2021/08/04	11.5	62.73	19	63.04	62.70	-7.5	13,128	-0.06%
2021/08/03	58	63.79	29	63.06	63.00	29	12,951	0.22%
2021/08/02	29	61.94	50.6	62.23	63.00	-21.6	12,488	-0.17%
2021/07/30	9.5	59.18	26	58.89	59.20	-16.5	11,748	-0.14%
2021/07/29	14	56.81	12	56.53	57.70	2	11,553	0.02%
2021/07/28	51	54.54	57	54.53	55.70	-6	11,426	-0.05%
2021/07/27	28	57.90	17	58.08	57.50	11	11,225	0.10%
2021/07/26	26	59.72	28	59.62	59.90	-2	11,074	-0.02%
2021/07/23	26	58.09	6	58.30	57.20	20	10,768	0.19%
2021/07/22	40	59.28	14	60.02	59.50	26	10,663	0.24%
2021/07/21	45.1	59.45	37.1	59.96	58.50	7.9	10,434	0.08%
2021/07/20	40	56.89	73	57.28	58.30	-33	9,936	-0.33%
2021/07/19	21	55.17	16	55.36	54.40	5	9,056	0.06%
2021/07/16	22	52.47	13	52.51	53.30	9	8,738	0.10%
2021/07/15	34	52.64	21	52.50	52.40	13	8,594	0.15%
2021/07/14	71	55.41	44	55.44	55.90	27	8,222	0.33%
2021/07/13	39	50.63	56.1	51.97	52.10	-17.1	6,875	-0.25%
2021/07/12	6	47.81	15	47.79	48.15	-9	5,872	-0.15%
2021/07/09	3	46.80	12	46.93	46.90	-9	5,727	-0.16%
2021/07/08	6	47.60	15	47.82	46.85	-9	5,860	-0.15%
2021/07/07	10	46.53	24	46.61	47.00	-14	5,729	-0.24%
2021/07/06	3	45.58	1	45.60	45.75	2	5,640	0.04%
2021/07/05	0	0.00	4	45.65	45.95	-4	5,715	-0.07%
2021/07/02	0	0.00	1	45.30	45.20	-1	5,800	-0.02%
2021/07/01	2	44.68	4	44.81	44.40	-2	5,925	-0.03%
2021/06/30	0	0.00	4.2	45.22	45.20	-4.2	5,954	-0.07%
2021/06/29	8	44.86	1	44.70	44.50	7	5,939	0.12%
2021/06/28	9	45.69	3	45.53	46.00	6	5,891	0.10%
2021/06/25	4	45.14	7	45.58	45.80	-3	5,910	-0.05%
2021/06/24	1	44.75	0	0.00	44.30	1	5,780	0.02%
2021/06/23	0	0.00	10	44.45	44.50	-10	5,913	-0.17%
2021/06/22	0	0.00	1	43.70	43.90	-1	5,920	-0.02%
2021/06/21	3	43.77	0	0.00	44.15	3	5,940	0.05%
2021/06/18	1	44.25	2	44.30	44.50	-1	5,988	-0.02%
2021/06/17	1	43.35	1	44.00	44.10	0	6,047	0.00%
2021/06/16	2	43.73	1	43.70	43.50	1	6,072	0.02%
2021/06/15	5	43.87	7	43.90	43.85	-2	6,117	-0.03%
2021/06/11	6	45.09	13	44.08	44.20	-7	6,144	-0.11%
2021/06/10	45	45.39	33	44.97	44.50	12	6,097	0.20%
2021/06/09	2	44.13	0	0.00	44.20	2	5,872	0.03%
2021/06/08	3	43.75	10	44.05	44.10	-7	5,903	-0.12%
2021/06/03	0	0.00	1	42.80	42.60	-1	6,045	-0.02%
2021/06/02	1	42.85	2	42.45	42.55	-1	6,102	-0.02%
2021/06/01	11	42.73	0	0.00	42.80	11	6,152	0.18%
2021/05/31	1	42.45	3	42.48	42.50	-2	6,250	-0.03%
2021/05/28	1	42.35	9.4	41.77	42.55	-8.4	6,332	-0.13%
2021/05/27	2	40.53	0	0.00	40.95	2	6,428	0.03%
2021/05/26	1	40.50	5.2	40.78	40.60	-4.2	6,573	-0.06%
2021/05/25	9	40.27	32	40.43	40.30	-23	6,682	-0.34%
2021/05/24	32	39.16	1	39.30	39.60	31	6,805	0.46%
2021/05/21	0.5	39.75	0	0.00	39.65	0.5	6,941	0.01%
2021/05/20	0	0.00	22	39.68	39.40	-22	7,100	-0.31%
2021/05/19	2.3	38.71	37	39.13	39.20	-34.7	7,278	-0.48%
2021/05/18	16	38.61	0	0.00	38.80	16	7,498	0.21%
2021/05/17	43	35.76	3	35.93	36.15	40	7,924	0.50%
2021/05/13	1	38.60	2	38.00	38.35	-1	9,064	-0.01%
2021/05/12	1	38.25	9	39.41	38.40	-8	9,528	-0.08%
2021/05/11	2	41.53	12	40.43	40.55	-10	9,544	-0.10%
2021/05/10	5	42.90	51.4	43.04	43.00	-46.4	9,531	-0.49%
2021/05/07	8	42.03	2	41.20	42.55	6	9,559	0.06%
2021/05/06	58.3	41.27	0	0.00	40.90	58.3	9,609	0.61%
2021/05/05	3	42.32	8	42.48	42.00	-5	9,654	-0.05%
2021/05/04	11	42.81	14	42.33	42.95	-3	9,828	-0.03%
2021/05/03	19	45.26	11	44.95	44.70	8	9,932	0.08%
2021/04/29	23	48.18	5	47.29	47.20	18	9,931	0.18%
2021/04/28	9	47.40	17	47.91	48.00	-8	10,555	-0.08%
2021/04/27	6	47.33	13	47.18	47.25	-7	10,606	-0.07%
2021/04/26	24	47.38	25.1	47.60	47.90	-1.1	10,663	-0.01%
2021/04/23	0	0.00	3	45.48	46.00	-3	10,433	-0.03%
2021/04/22	9	45.50	10	45.94	44.70	-1	10,474	-0.01%
2021/04/21	6	46.13	2	46.28	46.10	4	10,437	0.04%
2021/04/20	17	45.62	4	45.85	46.05	13	10,472	0.12%
2021/04/19	7	45.17	0.1	45.20	45.35	7	10,944	0.06%
2021/04/16	2	45.15	2	45.00	45.05	0	11,042	0.00%
2021/04/15	1.1	44.31	0	0.00	44.50	1.1	11,014	0.01%
2021/04/14	5.3	44.02	4.2	44.00	44.05	1.1	11,015	0.01%
2021/04/13	2	45.63	7	45.15	45.15	-5	10,919	-0.05%
2021/04/12	10	46.69	87	46.33	46.10	-77	10,932	-0.70%
2021/04/09	0	0.00	10.5	46.57	46.70	-10.5	10,850	-0.10%
2021/04/08	72	46.68	3	46.58	46.75	69	10,773	0.64%
2021/04/07	33.2	46.38	33	46.22	46.70	0.2	10,641	0.00%
2021/04/06	1	45.65	0	0.00	45.70	1	10,496	0.01%
2021/04/01	2.4	45.23	0	0.00	44.90	2.4	10,468	0.02%
2021/03/31	6.4	45.20	23	45.19	45.00	-16.7	10,460	-0.16%
2021/03/30	7.3	45.38	22	45.20	45.35	-14.7	10,427	-0.14%
2021/03/29	16.3	46.12	15	46.10	45.85	1.3	10,330	0.01%
2021/03/26	4	45.91	35	46.06	45.90	-31	10,305	-0.30%
2021/03/25	2	45.03	7	45.19	45.20	-5	10,148	-0.05%
2021/03/24	18	44.91	18	44.83	44.60	0	10,119	0.00%
2021/03/23	18	45.81	5	45.63	45.20	13	10,091	0.13%
2021/03/22	17	45.03	2	45.00	45.10	15	9,994	0.15%
2021/03/19	0	0.00	2	44.05	44.05	-2	9,966	-0.02%
2021/03/18	4	44.38	8	44.53	44.35	-4	9,987	-0.04%
2021/03/17	6	44.29	6	44.03	44.00	0	10,005	0.00%
2021/03/16	1	43.90	2	43.95	43.80	-1	10,040	-0.01%
2021/03/15	6	44.13	3	43.97	43.85	3	10,186	0.03%
2021/03/12	2	44.15	8	44.43	44.25	-6	10,161	-0.06%
2021/03/11	20	44.08	1	44.10	44.15	19	10,189	0.19%
2021/03/10	4	42.88	10	43.00	42.80	-6	10,170	-0.06%
2021/03/09	3	42.63	3	42.50	42.45	0	10,149	0.00%
2021/03/08	4	44.01	5	43.85	43.30	-1	10,122	-0.01%
2021/03/05	1	44.20	7	44.20	43.90	-6	10,168	-0.06%
2021/03/04	14	43.89	24	43.89	43.60	-10	10,221	-0.10%
2021/03/03	19	44.87	0	0.00	44.80	19	10,155	0.19%
2021/03/02	4	46.39	4	46.24	45.50	0	10,088	0.00%
2021/02/26	21	45.77	13	45.66	45.90	8	10,030	0.08%
2021/02/25	17	45.40	3	45.75	45.35	14	10,222	0.14%
2021/02/24	15	46.05	7	46.26	45.60	8	10,283	0.08%
2021/02/23	7	46.39	6	46.50	46.15	1	10,120	0.01%
2021/02/22	40	45.94	7	46.36	46.80	33	9,978	0.33%
2021/02/19	15	46.37	3	46.47	46.15	12	9,808	0.12%
2021/02/18	18	47.78	29.4	47.85	47.50	-11.4	9,634	-0.12%
2021/02/17	28	48.68	18	48.66	49.00	10	9,409	0.11%
2021/02/05	133	47.93	93	47.27	47.55	40	8,932	0.45%	大買/
2021/02/04	46	47.27	63.5	47.22	47.80	-17.4	8,421	-0.21%
2021/02/03	8.5	45.12	15	45.31	45.70	-6.5	7,728	-0.08%
2021/02/02	4	43.44	7	43.21	43.60	-3	7,246	-0.04%
2021/02/01	1	41.40	1	42.00	41.60	0	7,180	0.00%
2021/01/29	4	42.33	1	42.70	41.65	3	7,136	0.04%
2021/01/28	7	43.30	24	43.20	42.80	-17	7,095	-0.24%
2021/01/27	28	44.41	24	44.43	44.25	4	7,018	0.06%
2021/01/26	20	44.09	21	43.80	43.80	-1	6,880	-0.01%
2021/01/25	29	43.45	12	43.15	43.80	17	6,672	0.25%
2021/01/22	8	41.70	5	42.00	42.20	3	6,492	0.05%
2021/01/21	141	45.31	137	43.55	41.60	4	6,384	0.06%	大買/大賣/
2021/01/20	9	41.62	27	41.56	42.00	-18	5,695	-0.32%
2021/01/19	8	41.49	17	41.28	40.95	-9	5,494	-0.16%
2021/01/18	5	39.10	17	39.48	40.25	-12	5,361	-0.22%
2021/01/15	12	40.32	1	40.00	39.90	11	5,287	0.21%
2021/01/14	2	40.63	4	40.80	40.75	-2	5,203	-0.04%
2021/01/13	10	40.58	2	40.70	40.40	8	5,162	0.15%
2021/01/12	31	41.39	50	41.21	40.35	-19	5,046	-0.38%
2021/01/11	34	39.78	7	39.94	40.35	27	4,488	0.60%
2021/01/08	3	38.53	2	38.93	38.55	1	4,357	0.02%
2021/01/06	1	39.40	10	39.09	38.95	-9	4,378	-0.21%
2021/01/05	8	39.54	18	39.72	39.75	-10	4,303	-0.23%
2020/12/31	8	38.69	0	0.00	38.65	8	4,173	0.19%
2020/12/30	0	0.00	20	38.10	38.15	-20	4,137	-0.48%
2020/12/29	2	38.18	0	0.00	38.05	2	4,152	0.05%
2020/12/28	2	38.45	1	38.55	38.55	1	4,160	0.02%
2020/12/25	6	38.23	0	0.00	38.45	6	4,141	0.14%
2020/12/24	1	38.10	6	37.90	37.90	-5	4,155	-0.12%
2020/12/21	9	37.95	1	37.90	37.90	8	4,174	0.19%
2020/12/18	2	37.85	2	38.13	37.90	0	4,163	0.00%
2020/12/17	6	38.19	17	38.31	38.30	-11	4,162	-0.26%
2020/12/16	0	0.00	4	38.69	38.65	-4	4,164	-0.10%
2020/12/15	12	38.67	0	0.00	38.15	12	4,202	0.29%
2020/12/14	3	39.35	2	39.28	39.50	1	4,167	0.02%
2020/12/11	9	39.58	10	39.65	39.45	-1	4,307	-0.02%
2020/12/10	2	40.13	0	0.00	40.10	2	4,403	0.05%
2020/12/09	11	40.00	20.3	40.27	41.05	-9.3	4,306	-0.22%
2020/12/08	4	39.20	4	39.20	39.00	0	4,136	0.00%
2020/12/07	0	0.00	4	39.20	39.50	-4	4,081	-0.10%
2020/12/04	20	38.50	5	38.50	38.85	15	3,990	0.38%
2020/12/03	3	38.07	8	38.05	37.90	-5	3,969	-0.13%
2020/12/02	8	38.68	5	38.57	38.40	3	3,929	0.08%
2020/12/01	30	37.75	7.1	37.99	38.40	22.9	3,859	0.59%
2020/11/30	10	37.68	24	37.91	37.35	-14	3,775	-0.37%
2020/11/27	0	0.00	4	37.30	37.15	-4	3,702	-0.11%
2020/11/26	1	37.00	1	37.00	37.00	0	3,677	0.00%
2020/11/25	2	36.85	1	36.90	36.80	1	3,678	0.03%
2020/11/24	48	37.35	36	37.59	37.40	12	3,630	0.33%
2020/11/23	1	36.50	23	36.26	37.10	-22	3,319	-0.66%
2020/11/20	5	35.03	9	35.08	35.20	-4	3,185	-0.13%
2020/11/19	2	34.85	3	34.88	34.85	-1	3,193	-0.03%
2020/11/18	2	35.15	0	0.00	35.10	2	3,224	0.06%
2020/11/17	0	0.00	4	35.43	35.35	-4	3,246	-0.12%
2020/11/16	12	35.19	4	35.38	35.15	8	3,318	0.24%
2020/11/13	1	34.70	25	34.73	34.80	-24	3,385	-0.71%
2020/11/12	2	34.90	2	34.98	34.80	0	3,481	0.00%
2020/11/10	3	34.70	0	0.00	34.60	3	3,568	0.08%
2020/11/09	11	34.55	10	34.55	34.80	1	3,603	0.03%
2020/11/05	6	34.00	0	0.00	34.00	6	3,702	0.16%
2020/11/03	2	33.00	6	33.29	33.05	-4	3,824	-0.10%
2020/11/02	9	33.29	1	32.95	32.95	8	3,984	0.20%
2020/10/30	3	34.22	6	34.02	33.35	-3	4,038	-0.07%
2020/10/29	1	33.85	1	34.10	34.10	0	4,100	0.00%
2020/10/28	10	34.75	8	34.91	34.30	2	4,352	0.05%
2020/10/27	1	34.65	10	34.66	34.65	-9	4,642	-0.19%
2020/10/26	11	34.48	0	0.00	34.25	11	4,662	0.24%
2020/10/22	3	33.85	0	0.00	33.70	3	4,735	0.06%
2020/10/21	1	34.10	4	33.90	33.95	-3	4,887	-0.06%
2020/10/20	1	33.65	1	33.70	33.60	0	5,017	0.00%
2020/10/19	3	33.55	2	33.45	33.45	1	5,054	0.02%
2020/10/16	0	0.00	6	33.55	33.30	-6	5,070	-0.12%
2020/10/15	2	34.10	0	0.00	33.90	2	5,070	0.04%
2020/10/14	11	34.16	5	34.25	34.40	6	5,048	0.12%
2020/10/13	3	33.62	9	33.41	33.55	-6	5,005	-0.12%
2020/10/12	1	33.60	1	33.60	33.30	0	5,010	0.00%
2020/10/08	4	33.71	1	33.75	33.25	3	5,058	0.06%
2020/10/07	0	0.00	17	33.35	33.50	-17	5,122	-0.33%
2020/10/06	2	33.40	0	0.00	33.30	2	5,170	0.04%
2020/10/05	0	0.00	1	33.10	33.10	-1	5,263	-0.02%
2020/09/30	0	0.00	2.5	32.52	32.65	-2.5	5,318	-0.05%
2020/09/29	3.5	32.41	7	32.74	32.40	-3.5	5,404	-0.06%
2020/09/28	1	31.70	2	31.75	31.75	-1	5,445	-0.02%
2020/09/25	2	30.90	0	0.00	30.90	2	5,483	0.04%
2020/09/24	11	31.90	22	31.92	31.80	-11	5,502	-0.20%
2020/09/23	7	33.16	1	32.85	32.85	6	5,527	0.11%
2020/09/22	4	32.85	1	33.00	33.25	3	5,604	0.05%
2020/09/18	16	34.16	10	34.21	34.10	6	5,642	0.11%
2020/09/17	2	34.45	1	34.45	34.45	1	5,611	0.02%
2020/09/16	34	34.87	14	35.13	34.70	20	5,604	0.36%
2020/09/15	16	34.30	17	33.99	34.95	-1	5,436	-0.02%
2020/09/14	0	0.00	2	32.85	33.00	-2	5,267	-0.04%
2020/09/11	15	32.41	4	32.40	32.60	11	5,289	0.21%
2020/09/10	2	33.13	4	33.25	32.80	-2	5,304	-0.04%
2020/09/09	14	32.91	7	32.77	33.05	7	5,330	0.13%
2020/09/08	11	33.20	11	33.12	33.05	0	5,419	0.00%
2020/09/07	2	32.35	0	0.00	32.35	2	5,447	0.04%
2020/09/04	7	32.51	1	32.35	32.75	6	5,569	0.11%
2020/09/03	1	33.05	5.1	33.32	33.05	-4.1	5,579	-0.07%
2020/09/02	4	32.45	9	32.98	32.95	-5	5,588	-0.09%
2020/09/01	7	32.38	1	32.40	32.35	6	5,650	0.11%
2020/08/31	0	0.00	1	33.00	32.75	-1	5,688	-0.02%
2020/08/28	0	0.00	2	33.25	33.35	-2	5,865	-0.03%
2020/08/27	5	32.64	0	0.00	32.85	5	5,926	0.08%
2020/08/26	3	33.05	3	33.37	33.00	0	5,919	0.00%
2020/08/25	4	32.28	0	0.00	32.65	4	5,890	0.07%
2020/08/24	0	0.00	3	31.98	32.15	-3	5,881	-0.05%
2020/08/20	4	31.75	5	32.18	32.25	-1	5,848	-0.02%
2020/08/19	0	0.00	1	33.60	33.75	-1	5,801	-0.02%
2020/08/18	1	34.05	1	33.95	33.95	0	5,846	0.00%
2020/08/14	1	34.20	0	0.00	34.80	1	5,708	0.02%
2020/08/13	0	0.00	7	34.38	34.30	-7	5,671	-0.12%
2020/08/12	6	34.50	1	34.45	34.70	5	5,644	0.09%
2020/08/11	7	34.76	4	34.30	34.80	3	5,583	0.05%
2020/08/07	2	35.25	10	35.68	35.45	-8	5,450	-0.15%
2020/08/06	12	35.59	10	35.53	35.90	2	5,404	0.04%
2020/08/05	4	36.98	7	36.89	36.70	-3	5,255	-0.06%
2020/08/04	22	36.62	6	36.85	36.75	16	5,218	0.31%
2020/08/03	25	36.22	17	36.25	36.45	8	5,143	0.16%
2020/07/31	38	34.65	40	34.45	34.95	-2	4,912	-0.04%
2020/07/30	3	31.93	1	31.15	32.30	2	4,610	0.04%
2020/07/29	8	30.56	6	30.75	30.90	2	4,649	0.04%
2020/07/28	4	31.19	23	31.13	30.15	-19	4,768	-0.40%
2020/07/27	12	32.59	4	33.30	32.25	8	4,685	0.17%
2020/07/24	15	32.22	16	32.22	32.25	-1	4,558	-0.02%
2020/07/23	1	31.65	5	31.80	31.80	-4	4,428	-0.09%
2020/07/22	0	0.00	1	31.25	31.15	-1	4,416	-0.02%
2020/07/21	5	31.00	0	0.00	31.00	5	4,419	0.11%
2020/07/16	1	31.05	0	0.00	31.00	1	4,482	0.02%
2020/07/15	0	0.00	2	31.83	31.40	-2	4,523	-0.04%
2020/07/14	11	32.02	1	32.15	32.00	10	4,624	0.22%
2020/07/13	0	0.00	5	30.92	31.65	-5	4,571	-0.11%
2020/07/10	5	30.35	1	30.95	30.30	4	4,574	0.09%
2020/07/09	2	31.68	5	31.95	31.40	-3	4,498	-0.07%
2020/07/08	1	31.85	5	31.88	32.15	-4	4,445	-0.09%
2020/07/07	9	32.59	5	32.72	32.80	4	4,418	0.09%
2020/07/06	0	0.00	17	32.84	32.65	-17	4,426	-0.38%
2020/07/03	4	32.69	4	32.54	32.30	0	4,460	0.00%
2020/07/02	1	32.75	14	32.97	32.75	-13	4,493	-0.29%
2020/07/01	1	32.10	5	31.95	32.20	-4	4,460	-0.09%
2020/06/30	7	31.54	3	31.35	31.80	4	4,413	0.09%
2020/06/29	0	0.00	13	30.80	31.00	-13	4,362	-0.30%
2020/06/24	3	30.93	0	0.00	30.85	3	4,376	0.07%
2020/06/23	6	30.93	5	30.91	30.85	1	4,435	0.02%
2020/06/19	6	30.78	3	30.60	30.35	3	4,535	0.07%
2020/06/18	5	30.17	1	30.25	30.30	4	4,557	0.09%
2020/06/17	2	30.25	0	0.00	30.30	2	4,537	0.04%
2020/06/16	12	31.15	2	30.88	30.70	10	4,530	0.22%
2020/06/15	3	30.95	1	31.10	30.70	2	4,577	0.04%
2020/06/12	0	0.00	12	29.37	30.45	-12	4,497	-0.27%
2020/06/11	9	31.08	16	30.49	29.60	-7	4,459	-0.16%
2020/06/10	5	30.79	11	30.79	30.80	-6	4,402	-0.14%
2020/06/08	17	31.09	5	31.26	30.65	12	4,503	0.27%
2020/06/05	3	30.60	1	30.45	30.65	2	4,431	0.05%
2020/06/04	3	30.52	4	30.09	30.55	-1	4,420	-0.02%
2020/06/03	2	29.33	2	29.53	29.65	0	4,252	0.00%
2020/06/02	2	28.85	0	0.00	28.75	2	4,183	0.05%
2020/06/01	7	28.58	1	28.55	28.70	6	4,240	0.14%
2020/05/28	0	0.00	2	28.30	28.30	-2	4,255	-0.05%
2020/05/27	1	28.80	1	29.05	28.80	0	4,249	0.00%
2020/05/26	4	29.26	1	29.30	28.95	3	4,241	0.07%
2020/05/25	3	28.78	18	28.78	29.35	-15	4,181	-0.36%
2020/05/22	1	28.05	4	28.14	28.05	-3	4,050	-0.07%
2020/05/21	1	28.20	5	28.10	28.10	-4	4,023	-0.10%
2020/05/20	3	28.00	0	0.00	27.85	3	4,022	0.07%
2020/05/19	0	0.00	1	27.85	28.10	-1	4,008	-0.02%
2020/05/15	0	0.00	17	27.05	27.15	-17	3,946	-0.43%
2020/05/14	0	0.00	5	28.00	27.15	-5	3,911	-0.13%
2020/05/13	2	27.93	1	27.95	28.10	1	3,902	0.03%
2020/05/12	0	0.00	3	27.90	27.75	-3	3,890	-0.08%
2020/05/11	3	28.23	6	28.16	28.15	-3	3,897	-0.08%
2020/05/08	3	28.25	3	28.10	28.05	0	3,872	0.00%
2020/05/07	3	27.85	2	27.75	28.10	1	3,859	0.03%
2020/05/06	19	28.10	2	28.25	27.80	17	3,840	0.44%
2020/05/05	29	27.93	10	28.20	27.85	19	3,815	0.50%
2020/05/04	2	27.25	14	27.35	27.35	-12	3,726	-0.32%
2020/04/30	3	26.00	3	26.08	26.35	0	3,590	0.00%
2020/04/29	5	25.85	0	0.00	25.75	5	3,554	0.14%
2020/04/27	0	0.00	1	25.80	25.75	-1	3,534	-0.03%
2020/04/24	1	25.60	1	25.60	25.50	0	3,513	0.00%
2020/04/23	1	25.55	0	0.00	25.55	1	3,487	0.03%
2020/04/21	1	25.45	3	24.85	24.85	-2	3,421	-0.06%
2020/04/17	4	25.38	9	25.29	25.25	-5	3,304	-0.15%
2020/04/15	0	0.00	1	24.40	24.55	-1	3,114	-0.03%
2020/04/14	2	24.20	0	0.00	24.40	2	3,060	0.07%
2020/04/13	4	24.01	8	23.87	23.85	-4	3,036	-0.13%
2020/04/10	5	24.33	6	24.54	24.20	-1	3,026	-0.03%
2020/04/09	9	23.90	10	23.55	23.95	-1	2,994	-0.03%
2020/04/08	8	22.94	16	23.04	23.40	-8	2,976	-0.27%
2020/04/07	18	22.14	3	22.18	22.40	15	2,906	0.52%
2020/03/31	0	0.00	20	20.80	20.85	-20	2,757	-0.73%
2020/03/30	20	20.40	2	20.40	20.50	18	2,727	0.66%
2020/03/27	3	21.33	1	20.75	20.80	2	2,718	0.07%
2020/03/26	3	20.75	1	20.75	20.80	2	2,676	0.07%
2020/03/25	11	21.10	12	21.30	20.90	-1	2,754	-0.04%
2020/03/23	10	19.53	0	0.00	19.65	10	2,728	0.37%
2020/03/20	2	20.00	23	20.29	20.50	-21	2,836	-0.74%
2020/03/19	30	19.31	7	20.27	18.90	23	2,825	0.81%
2020/03/18	2	21.30	0	0.00	21.00	2	2,828	0.07%
2020/03/17	0	0.00	1	21.70	21.50	-1	2,823	-0.04%
2020/03/16	13	22.88	0	0.00	22.35	13	2,763	0.47%
2020/03/13	4	23.14	0	0.00	23.80	4	2,671	0.15%
2020/03/12	5	25.48	1.5	25.50	25.10	3.5	2,557	0.14%
2020/03/11	4	27.09	1	27.70	26.75	3	2,497	0.12%
2020/03/10	0	0.00	10	26.70	27.25	-10	2,464	-0.41%
2020/03/09	6	26.53	3	26.53	26.45	3	2,406	0.12%
2020/03/06	2	27.55	1	27.80	27.40	1	2,342	0.04%
2020/03/05	4	27.41	2	27.85	27.30	2	2,300	0.09%
2020/03/04	0	0.00	35	27.03	27.00	-35	2,215	-1.58%
2020/03/03	5	26.60	11	26.65	26.55	-6	2,187	-0.27%
2020/03/02	3	25.83	1	26.20	26.10	2	2,165	0.09%
2020/02/27	26	26.68	0	0.00	26.40	26	2,173	1.20%
2020/02/26	1	27.55	1	27.25	27.40	0	2,128	0.00%
2020/02/25	1	27.15	36	27.66	27.55	-35	2,103	-1.66%
2020/02/24	0	0.00	13	27.54	27.55	-13	2,091	-0.62%
2020/02/21	0	0.00	2	27.70	27.70	-2	2,087	-0.10%
2020/02/20	0	0.00	0	27.30	27.20	0	2,062	0.00%
2020/02/14	2	27.60	4	27.36	27.55	-2	2,024	-0.10%
2020/02/13	3	27.48	0	0.00	27.20	3	1,988	0.15%
2020/02/12	3	27.33	4	27.25	27.40	-1	1,964	-0.05%
2020/02/10	9	26.37	1	26.50	26.45	8	1,929	0.41%
2020/02/07	6	26.82	0	0.00	26.85	6	1,905	0.31%
2020/02/06	2	27.05	0	0.00	27.40	2	1,885	0.11%
2020/02/05	10	26.54	1	26.55	26.75	9	1,875	0.48%
2020/02/04	0	0.00	20	26.55	26.55	-20	1,850	-1.08%
2020/02/03	32	25.93	0	0.00	26.10	32	1,851	1.73%
2020/01/31	0	0.00	10	27.55	27.35	-10	1,831	-0.55%
2020/01/30	55.5	27.28	9	27.60	27.20	46.5	1,937	2.40%
2020/01/17	0	0.00	2	29.65	29.60	-2	1,914	-0.10%
2020/01/15	4	29.63	0	0.00	29.60	4	1,931	0.21%
2020/01/14	2	29.60	0	0.00	29.70	2	1,932	0.10%
2020/01/08	0	0.00	1	29.05	29.00	-1	1,921	-0.05%
2020/01/03	12	30.93	8	31.25	30.40	4	1,868	0.21%
2020/01/02	4	31.53	6	31.48	31.45	-2	1,822	-0.11%
2019/12/30	1	30.70	3	30.75	30.65	-2	1,724	-0.12%
2019/12/26	0	0.00	3	30.95	30.75	-3	1,712	-0.18%
2019/12/25	3	30.43	0	0.00	30.55	3	1,689	0.18%
2019/12/24	0	0.00	2	30.98	30.40	-2	1,683	-0.12%
2019/12/23	7	30.96	13	31.16	30.75	-6	1,663	-0.36%
2019/12/20	10	30.92	6.3	30.95	30.70	3.8	1,624	0.23%
2019/12/19	5	30.49	9	30.32	30.05	-4	1,510	-0.26%
2019/12/18	0	0.00	10	30.40	30.10	-10	1,458	-0.69%
2019/12/17	0	0.00	74	29.72	30.20	-74	1,402	-5.28%
2019/12/16	3	29.05	3	29.20	29.05	0	1,370	0.00%
2019/12/13	9	28.76	9	29.26	28.65	0	1,375	0.00%
2019/12/12	4	28.55	1	28.55	28.55	3	1,270	0.24%
2019/12/11	0	0.00	2	28.40	28.25	-2	1,236	-0.16%
2019/12/06	4	28.33	0	0.00	28.45	4	1,248	0.32%
2019/12/02	0	0.00	5	27.45	27.45	-5	1,287	-0.39%
2019/11/29	1	27.60	0	0.00	27.60	1	1,302	0.08%
2019/11/26	2	28.35	2	28.05	28.05	0	1,358	0.00%
2019/11/22	10	27.60	0	0.00	27.75	10	1,342	0.74%
2019/11/20	45	27.92	0	0.00	28.00	45	1,357	3.32%
2019/11/12	1	27.50	0	0.00	27.55	1	1,444	0.07%
2019/11/11	6	27.45	0	0.00	27.35	6	1,445	0.42%
2019/11/08	5	27.75	0	0.00	27.75	5	1,446	0.35%
2019/11/06	2	28.30	0	0.00	28.35	2	1,440	0.14%
2019/11/04	2	28.60	0	0.00	28.80	2	1,444	0.14%
2019/11/01	4	28.15	1	28.20	28.30	3	1,446	0.21%
2019/10/31	9	28.33	2	28.75	28.40	7	1,470	0.48%
2019/10/30	6	28.48	1	28.70	28.50	5	1,465	0.34%
2019/10/29	2	29.03	7	29.05	28.65	-5	1,472	-0.34%
2019/10/28	0	0.00	4	28.15	28.50	-4	1,396	-0.29%
2019/10/25	11	28.00	0	0.00	27.90	11	1,398	0.79%
2019/10/24	3	27.75	0	0.00	28.10	3	1,404	0.21%
2019/10/23	0	0.00	0.1	27.75	27.75	-0.1	1,428	0.00%
2019/10/22	0	0.00	0.1	27.70	27.70	-0.1	1,493	0.00%
2019/10/16	0	0.00	6	27.55	27.50	-6	1,579	-0.38%
2019/10/15	1	27.80	0	0.00	27.65	1	1,590	0.06%
2019/10/14	1	27.65	0	0.00	27.60	1	1,603	0.06%
2019/10/09	2	27.70	3	27.65	27.55	-1	1,605	-0.06%
2019/10/04	3	27.90	0	0.00	27.85	3	1,653	0.18%
2019/09/27	1	28.10	0	0.00	27.90	1	1,657	0.06%
2019/09/26	1	28.60	0	0.00	28.30	1	1,650	0.06%
2019/09/24	0	0.00	30	28.95	28.95	-30	1,667	-1.80%
2019/09/20	3	28.65	1	28.60	28.80	2	1,704	0.12%
2019/09/19	42	28.62	0	0.00	28.60	42	1,695	2.48%
2019/09/18	1	28.30	0	0.00	28.25	1	1,605	0.06%
2019/09/12	0	0.00	1	28.00	28.00	-1	1,607	-0.06%
2019/09/05	0	0.00	6	28.12	28.20	-6	1,623	-0.37%
2019/09/04	0	0.00	3	27.75	27.85	-3	1,615	-0.19%
2019/09/03	0	0.00	2	27.60	27.60	-2	1,625	-0.12%
2019/08/29	0	0.00	2	27.30	27.10	-2	1,563	-0.13%
2019/08/27	0	0.00	1	27.10	27.00	-1	1,540	-0.06%
2019/08/20	8	27.91	7	28.28	27.90	1	1,544	0.06%
2019/08/19	4	29.46	1	29.35	29.80	3	1,512	0.20%
2019/08/16	10	28.87	0	0.00	29.05	10	1,491	0.67%
2019/08/15	1	28.85	0	0.00	28.75	1	1,476	0.07%
2019/08/14	0	0.00	1	29.30	29.10	-1	1,465	-0.07%
2019/08/13	1	28.80	0	0.00	28.75	1	1,482	0.07%
2019/08/12	4	29.15	0	0.00	29.05	4	1,492	0.27%
2019/08/05	0	0.00	1	28.75	28.70	-1	1,516	-0.07%
2019/08/02	0	0.00	1	29.50	29.10	-1	1,510	-0.07%
2019/08/01	1	29.85	0	0.00	29.85	1	1,504	0.07%
2019/07/29	0	0.00	28	31.47	31.30	-28	1,473	-1.90%
2019/07/26	0	0.00	16.1	31.79	31.70	-16.1	1,483	-1.09%
2019/07/25	0	0.00	8	31.90	31.80	-8	1,496	-0.53%
2019/07/19	5	29.85	0	0.00	29.95	5	1,449	0.34%
2019/07/18	0	0.00	5	29.44	29.25	-5	1,501	-0.33%
2019/07/17	0	0.00	5	29.90	29.70	-5	1,558	-0.32%
2019/07/16	6	30.00	5	30.01	30.00	1	1,649	0.06%
2019/07/15	0	0.00	1	29.65	29.75	-1	1,707	-0.06%
2019/07/12	6	29.73	0	0.00	29.75	6	1,821	0.33%
2019/07/11	18	29.62	20	29.60	29.80	-2	1,864	-0.11%
2019/07/04	1	29.05	0	0.00	29.10	1	2,436	0.04%
2019/07/03	0	0.00	1	29.20	29.10	-1	2,615	-0.04%
2019/07/02	5	29.30	5	29.30	29.35	0	2,679	0.00%
2019/07/01	10	29.21	3	29.30	29.40	7	2,727	0.26%
2019/06/28	1	28.30	1	28.50	28.95	0	2,715	0.00%
2019/06/27	7	28.45	6	28.57	28.50	1	2,708	0.04%
2019/06/21	4	27.88	5	28.30	28.30	-1	2,737	-0.04%
2019/06/20	4	27.80	0	0.00	27.90	4	2,736	0.15%
2019/06/19	0	0.00	4	27.65	27.70	-4	2,791	-0.14%
2019/06/11	1	27.20	1	27.25	27.75	0	2,822	0.00%
2019/06/10	7	26.97	0	0.00	26.90	7	2,798	0.25%
2019/06/06	2	26.80	0	0.00	26.65	2	2,835	0.07%
2019/06/05	1	27.25	1	27.30	27.10	0	2,842	0.00%
2019/06/04	0	0.00	1	27.20	26.90	-1	2,860	-0.03%
2019/05/31	0	0.00	6	27.00	27.20	-6	2,915	-0.21%
2019/05/30	2	26.85	2	26.90	26.75	0	2,973	0.00%
2019/05/29	0	0.00	2	26.25	26.50	-2	3,013	-0.07%
2019/05/28	4	26.10	0	0.00	25.80	4	3,064	0.13%
2019/05/27	2	26.45	0	0.00	26.30	2	3,115	0.06%
2019/05/21	1	26.80	0	0.00	27.45	1	3,189	0.03%
2019/05/17	0	0.00	1	27.25	27.35	-1	3,188	-0.03%
2019/05/16	1	28.45	0	0.00	27.85	1	3,179	0.03%
2019/05/15	3	28.42	0	0.00	28.20	3	3,185	0.09%
2019/05/02	1	31.35	0	0.00	31.50	1	3,493	0.03%
2019/04/24	1	33.00	5	32.30	32.00	-4	3,463	-0.12%
2019/04/22	2	32.45	1	32.40	32.75	1	3,333	0.03%
2019/04/19	0	0.00	6	32.08	31.60	-6	3,262	-0.18%
2019/04/18	19	31.13	0	0.00	30.90	19	3,215	0.59%
2019/04/17	0	0.00	9	32.21	32.00	-9	3,118	-0.29%
2019/04/16	0	0.00	0	32.20	32.35	0	3,065	0.00%
2019/04/15	13	31.89	28	31.91	32.00	-15	3,012	-0.50%
2019/04/12	0	0.00	12	30.98	30.85	-12	2,884	-0.42%
2019/04/11	19	30.22	1	30.95	30.20	18	2,805	0.64%
2019/04/10	8	30.78	16	31.20	31.40	-8	2,672	-0.30%
2019/04/09	17	30.36	6	31.10	31.40	11	2,513	0.44%
2019/04/08	3	29.50	0	0.00	29.70	3	2,339	0.13%
2019/04/03	0	0.00	2	29.10	29.50	-2	2,276	-0.09%
2019/04/01	2	28.50	0	0.00	28.65	2	2,206	0.09%
2019/03/22	0	0.00	4	29.53	29.95	-4	2,122	-0.19%
2019/03/21	2	28.95	0	0.00	29.20	2	2,059	0.10%
2019/03/20	0	0.00	6	28.95	28.95	-6	2,060	-0.29%
2019/03/19	11	29.25	0	0.00	29.20	11	2,069	0.53%
2019/03/13	2	29.35	0	0.00	29.25	2	2,122	0.09%
2019/03/08	2	28.85	0	0.00	29.00	2	2,241	0.09%
2019/03/05	0	0.00	2	30.40	30.10	-2	2,285	-0.09%
2019/03/04	2	30.25	2	30.05	30.30	0	2,234	0.00%
2019/02/27	10	29.50	0	0.00	30.00	10	2,197	0.45%
2019/02/25	0	0.00	1	29.85	30.00	-1	2,123	-0.05%
2019/02/20	1	30.00	10	29.75	30.00	-9	2,164	-0.42%
2019/02/19	0	0.00	10	29.57	29.30	-10	2,154	-0.46%
2019/02/18	0	0.00	23	29.58	29.55	-23	2,182	-1.05%
2019/02/14	0	0.00	2	29.38	29.40	-2	2,280	-0.09%
2019/02/12	0	0.00	0	30.00	30.05	0	2,249	0.00%
2019/01/29	0	0.00	5	29.45	29.50	-5	2,198	-0.23%
2019/01/28	0	0.00	22	29.85	29.65	-22	2,166	-1.02%
2019/01/25	0	0.00	10	28.70	28.90	-10	2,112	-0.47%
2019/01/22	0	0.00	23	28.54	28.30	-23	2,150	-1.07%
2019/01/21	2	27.80	3	27.95	27.80	-1	2,136	-0.05%
2019/01/18	0	0.00	10	27.30	27.35	-10	2,203	-0.45%
2019/01/16	2	26.80	0	0.00	27.05	2	2,355	0.08%
2019/01/14	1	27.00	0	0.00	26.70	1	2,402	0.04%
2019/01/11	0	0.00	1	27.35	26.90	-1	2,483	-0.04%
2019/01/10	1	27.10	0	0.00	26.90	1	2,491	0.04%
2019/01/07	5	25.76	0	0.00	25.90	5	2,527	0.20%
2018/12/22	3	26.08	0	0.00	26.50	3	2,773	0.11%
2018/12/19	1	27.25	0	0.00	27.00	1	2,767	0.04%
2018/12/18	0	0.00	12	27.30	27.20	-12	2,763	-0.43%
2018/12/14	1	27.60	0	0.00	27.75	1	2,825	0.04%
2018/12/12	8	27.54	0	0.00	27.50	8	2,866	0.28%
2018/12/07	11	27.31	0	0.00	27.50	11	2,923	0.38%
2018/12/06	10	27.55	1	28.25	27.40	9	2,906	0.31%
2018/12/05	33	28.89	1	28.85	28.95	32	2,870	1.11%
2018/12/04	4	30.89	3	30.50	30.50	1	2,815	0.04%
2018/12/03	1	30.55	20	30.45	30.65	-19	2,805	-0.68%
2018/11/30	5	30.16	3	29.50	29.50	2	2,778	0.07%
2018/11/29	0	0.00	3	30.08	30.05	-3	2,762	-0.11%
2018/11/28	1.2	29.01	0	0.00	29.15	1.2	2,741	0.04%
2018/11/23	0	0.00	6	28.50	28.50	-6	2,814	-0.21%
2018/11/22	20	29.55	0	0.00	29.20	20	2,811	0.71%
2018/11/21	6	28.90	0	0.00	30.30	6	2,803	0.21%
2018/11/13	0	0.00	11	28.57	29.40	-11	2,715	-0.41%
2018/11/12	0	0.00	3	28.90	28.95	-3	2,678	-0.11%
2018/11/09	10	28.15	0	0.00	28.20	10	2,660	0.38%
2018/11/08	0	0.00	1	28.50	28.05	-1	2,705	-0.04%
2018/11/06	4	26.86	0	0.00	26.50	4	2,798	0.14%
2018/11/02	0	0.00	1	28.60	27.80	-1	3,017	-0.03%
2018/11/01	0	0.00	27	27.16	27.70	-27	2,999	-0.90%
2018/10/31	0	0.00	27	27.03	26.85	-27	3,011	-0.90%
2018/10/25	62	25.39	1	26.00	25.20	61	3,021	2.02%
2018/10/18	23	27.82	0	0.00	27.85	23	2,889	0.80%
2018/10/17	3	29.07	0	0.00	28.55	3	2,880	0.10%
2018/10/16	0	0.00	2	29.20	28.70	-2	2,894	-0.07%
2018/10/12	1	28.20	1	28.60	28.85	0	2,954	0.00%
2018/10/09	1	33.35	0	0.00	33.30	1	2,863	0.03%
2018/10/08	10	33.35	0	0.00	33.35	10	2,915	0.34%
2018/10/05	2	34.60	0	0.00	34.40	2	2,951	0.07%
2018/10/04	4	35.55	0	0.00	35.55	4	2,931	0.14%
2018/10/03	2	36.60	0	0.00	36.60	2	2,930	0.07%
2018/10/01	0	0.00	0	37.50	37.55	0	2,996	0.00%
2018/09/28	3	36.78	0	0.00	36.50	3	3,015	0.10%
2018/09/27	0	0.00	20	37.15	37.10	-20	3,030	-0.66%
2018/09/25	7	37.38	1	37.45	37.45	6	3,050	0.20%
2018/09/21	14	38.31	0	0.00	37.55	14	3,052	0.46%
2018/09/20	1	37.40	0	0.00	37.85	1	3,020	0.03%
2018/09/19	0	0.00	7	37.99	37.55	-7	3,032	-0.23%
2018/09/18	0	0.00	2	36.80	36.80	-2	3,011	-0.07%
2018/09/17	2	36.20	0	0.00	36.40	2	3,026	0.07%
2018/09/13	7	36.50	0	0.00	36.15	7	2,997	0.23%
2018/09/11	2	36.45	0	0.00	36.45	2	3,072	0.07%
2018/09/10	3	37.27	0	0.00	36.30	3	3,073	0.10%
2018/09/07	2	37.58	0	0.00	37.20	2	3,065	0.07%
2018/09/06	2	38.50	0	0.00	38.85	2	3,075	0.07%
2018/09/04	4	38.75	6	38.89	38.80	-2	3,099	-0.06%
2018/08/31	0	0.00	1	37.95	38.15	-1	3,079	-0.03%
2018/08/23	1	35.35	0	0.00	35.30	1	3,249	0.03%
2018/08/22	2	36.03	0	0.00	35.70	2	3,270	0.06%
2018/08/21	0	0.00	2	37.90	38.15	-2	3,266	-0.06%
2018/08/17	2	37.98	0	0.00	37.50	2	3,314	0.06%
2018/08/16	0	0.00	7	38.38	38.70	-7	3,318	-0.21%
2018/08/15	1	38.50	0	0.00	38.45	1	3,311	0.03%
2018/08/13	11	39.77	3	40.00	39.90	8	3,238	0.25%
2018/08/10	4	39.94	6	40.08	39.70	-2	3,135	-0.06%
2018/08/02	0	0.00	12	37.00	36.80	-12	2,929	-0.41%
2018/07/31	0	0.00	5	38.10	38.15	-5	2,886	-0.17%
2018/07/27	0	0.00	18	37.78	37.15	-18	2,927	-0.61%
2018/07/25	0	0.00	10	37.24	36.85	-10	2,894	-0.35%
2018/07/23	0	0.00	5	36.55	36.35	-5	2,853	-0.18%
2018/07/20	0	0.00	9	37.06	36.55	-9	2,849	-0.32%
2018/07/19	0	0.00	12	36.43	36.30	-12	2,808	-0.43%
2018/07/18	0	0.00	13	36.46	35.85	-13	2,823	-0.46%
2018/07/17	0	0.00	9	36.39	36.20	-9	2,835	-0.32%
2018/07/16	0	0.00	2	35.60	35.65	-2	2,794	-0.07%
2018/07/13	0	0.00	4	33.65	34.20	-4	2,761	-0.14%
2018/07/06	4	32.84	0	0.00	32.65	4	2,960	0.14%
2018/07/05	1	33.60	0	0.00	33.05	1	2,969	0.03%
2018/06/28	2	33.85	0	0.00	33.65	2	3,114	0.06%
2018/06/25	0	34.25	0	0.00	34.25	0	3,128	0.00%
2018/06/19	0	0.00	1	35.60	35.50	-1	3,137	-0.03%
2018/06/14	0	0.00	2	37.05	36.65	-2	3,205	-0.06%
2018/06/13	1	36.85	0	0.00	36.50	1	3,201	0.03%
2018/06/12	35	36.74	4	36.91	36.80	31	3,267	0.95%
2018/06/11	3	36.90	0	0.00	36.85	3	3,349	0.09%
2018/06/08	1	36.00	3	36.00	35.80	-2	3,497	-0.06%
2018/06/07	3	35.90	0	0.00	35.80	3	3,683	0.08%
2018/06/05	0	0.00	1	35.70	35.75	-1	4,042	-0.02%
2018/06/04	9	36.18	7	36.09	36.10	2	4,036	0.05%
2018/05/31	1	34.70	1	34.65	34.65	0	4,042	0.00%
2018/05/30	1	35.25	0	0.00	35.15	1	3,983	0.03%
2018/05/28	1	35.45	5	35.64	35.95	-4	3,970	-0.10%
2018/05/24	1	34.70	0	0.00	34.40	1	3,970	0.03%
2018/05/23	0	0.00	5	35.00	35.05	-5	4,014	-0.12%
2018/05/18	0	0.00	2	34.75	35.30	-2	4,224	-0.05%
2018/05/16	2.2	35.14	0	0.00	35.00	2.2	4,513	0.05%
2018/05/10	1	34.10	0	0.00	34.30	1	4,671	0.02%
2018/05/09	1	33.75	1	34.25	34.00	0	4,718	0.00%
2018/05/08	1	33.70	1	34.40	34.20	0	4,781	0.00%
2018/05/04	0	0.00	1	33.15	33.55	-1	4,839	-0.02%
2018/05/03	1	32.50	0	0.00	32.55	1	4,823	0.02%
2018/04/30	0	0.00	1	33.65	33.60	-1	4,954	-0.02%
2018/04/27	0	0.00	1	33.20	33.40	-1	5,073	-0.02%
2018/04/26	0	0.00	3	32.90	33.00	-3	5,269	-0.06%
2018/04/25	0	0.00	2	32.35	32.70	-2	6,179	-0.03%
2018/04/24	1	33.25	10	32.65	32.85	-9	6,222	-0.14%
2018/04/23	2	34.05	0	0.00	34.00	2	6,272	0.03%
2018/04/19	8	36.53	0	0.00	36.50	8	6,414	0.12%
2018/04/18	12	36.59	0	0.00	36.20	12	6,525	0.18%
2018/04/17	0	0.00	2	35.75	36.00	-2	6,588	-0.03%
2018/04/16	14	35.13	0	0.00	35.00	14	6,590	0.21%
2018/04/13	1	37.30	1	36.45	36.20	0	6,749	0.00%
2018/04/12	1	36.90	0	0.00	36.95	1	6,811	0.01%
2018/04/10	0	0.00	2	38.00	37.70	-2	6,837	-0.03%
2018/04/09	0	0.00	5	38.85	38.90	-5	6,836	-0.07%
2018/04/02	1	38.05	1	38.05	38.00	0	6,852	0.00%
2018/03/26	0	0.00	1	37.90	37.70	-1	7,413	-0.01%
2018/03/23	5	36.50	3	37.07	37.20	2	7,427	0.03%
2018/03/22	3	38.20	3	38.08	37.85	0	7,406	0.00%
2018/03/20	1	37.95	1	37.95	37.90	0	7,407	0.00%
2018/03/19	3	38.55	5	37.65	37.80	-2	7,400	-0.03%
2018/03/15	10	39.25	7	39.20	39.10	3	7,429	0.04%
2018/03/14	11	39.68	3	39.68	39.80	8	7,379	0.11%
2018/03/13	6	38.62	4	38.28	38.80	2	7,255	0.03%
2018/03/12	4	38.23	5	37.89	37.95	-1	7,125	-0.01%
2018/03/09	3	37.32	3	37.32	37.15	0	6,989	0.00%
2018/03/07	0	0.00	1	36.20	35.60	-1	7,052	-0.01%
2018/03/06	1	35.35	0	0.00	35.05	1	7,139	0.01%
2018/03/01	2	35.45	0	0.00	35.85	2	7,611	0.03%
2018/02/27	2	35.80	0	0.00	35.55	2	7,673	0.03%
2018/02/26	2	36.10	0	0.00	36.05	2	7,720	0.03%
2018/02/23	2	35.90	1	35.70	35.90	1	7,768	0.01%
2018/02/22	16	35.19	0	0.00	34.85	16	7,950	0.20%
2018/02/09	14	30.73	11	31.01	31.05	3	8,523	0.04%
2018/02/08	1	33.10	6	33.28	33.40	-5	8,495	-0.06%
2018/02/07	0	0.00	1	35.95	35.00	-1	8,611	-0.01%
2018/02/06	1	36.05	0	0.00	34.30	1	8,842	0.01%
2018/02/05	5	36.72	0	0.00	37.50	5	8,928	0.06%
2018/02/02	1	36.85	1	37.25	37.25	0	9,186	0.00%
2018/02/01	2	37.80	3	37.75	37.70	-1	9,589	-0.01%
2018/01/31	4	38.01	1	37.75	38.35	3	9,867	0.03%
2018/01/30	1	37.80	2	37.95	37.90	-1	9,838	-0.01%
2018/01/29	1	38.90	0	0.00	38.95	1	9,850	0.01%
2018/01/26	6	38.35	1	38.80	38.90	5	9,919	0.05%
2018/01/25	2	38.80	1	38.45	38.45	1	10,086	0.01%
2018/01/24	0	0.00	0.1	39.40	39.45	-0.1	10,143	0.00%
2018/01/23	0	0.00	2	38.80	38.60	-2	10,065	-0.02%
2018/01/22	9	39.23	11	38.93	39.45	-2	9,953	-0.02%
2018/01/19	30	41.43	28	41.71	40.05	2	9,770	0.02%
2018/01/16	0	0.00	3	41.30	41.00	-3	8,745	-0.03%
2018/01/15	3	41.00	2	40.45	40.40	1	8,718	0.01%
2018/01/12	2	40.65	12	40.55	40.50	-10	8,620	-0.12%
2018/01/11	8	41.00	8	41.06	41.25	0	8,492	0.00%
2018/01/10	2	40.15	0	0.00	39.70	2	8,375	0.02%
2018/01/09	22	40.28	23	40.15	39.80	-1	8,309	-0.01%
2018/01/08	5	39.18	17	38.99	39.00	-12	8,051	-0.15%
2018/01/05	20	38.15	0	0.00	38.15	20	7,944	0.25%
2018/01/03	8	38.09	3.3	38.11	37.95	4.7	7,908	0.06%
2018/01/02	3	37.48	3	37.93	38.00	0	7,859	0.00%