漢磊 (3707)-臺銀-新竹券商分點個股進出

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

漢磊

(3707)

可現股當沖

股價
67.1
漲跌
▼3.4
漲幅
-4.82%
成交量
3,854張
產業
上櫃半導體類股
1278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

漢磊 (3707)籌碼相關－臺銀-新竹券商分點個股進出

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

臺銀-新竹券商分點個股進出
臺銀-新竹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	1.1	68.86	0	0.00	67.10	1.1	5,076	0.02%
2024/04/30	1	70.80	4	70.80	70.10	-3	5,010	-0.06%
2024/04/29	0.1	70.00	2	69.60	70.10	-1.9	4,960	-0.04%
2024/04/26	1	69.30	0	0.00	69.10	1	4,925	0.02%
2024/04/25	4	70.43	21.3	68.96	70.60	-17.3	4,867	-0.35%
2024/04/24	6	68.75	0	0.00	67.80	6	4,766	0.13%
2024/04/23	1	67.70	1	68.30	68.50	0	4,740	0.00%
2024/04/22	1	68.00	0	0.00	67.00	1	4,706	0.02%
2024/04/19	22.2	68.25	64	67.41	67.10	-41.8	4,625	-0.90%
2024/04/18	71	74.69	31	74.84	72.00	40	4,470	0.89%
2024/04/17	0	0.00	6	73.80	73.80	-6	3,962	-0.15%
2024/04/16	12	67.82	14.1	67.63	67.10	-2.1	3,925	-0.05%
2024/04/15	3	71.06	0	0.00	70.50	3	3,825	0.08%
2024/04/12	10	72.44	1.5	72.40	71.60	8.5	3,741	0.23%
2024/04/11	12.7	72.06	14.1	72.37	70.50	-1.4	3,656	-0.04%
2024/04/10	14	71.74	4.1	70.18	71.50	9.9	3,535	0.28%
2024/04/09	1.2	67.12	7	66.13	65.70	-5.8	3,357	-0.17%
2024/04/08	3.1	68.53	0	0.00	67.20	3.1	3,322	0.09%
2024/04/03	0	0.00	0.2	68.70	68.60	-0.2	3,261	-0.01%
2024/04/02	6.3	66.79	6.1	66.74	68.20	0.2	3,173	0.01%
2024/04/01	0	0.00	7.4	67.44	67.70	-7.4	2,978	-0.25%
2024/03/29	0.3	60.30	1.1	61.35	61.90	-0.8	2,693	-0.03%
2024/03/28	29	60.31	24	60.99	60.70	5	2,625	0.19%
2024/03/27	0	0.00	1	57.50	57.40	-1	2,487	-0.04%
2024/03/26	1	58.50	0	0.00	57.30	1	2,487	0.04%
2024/03/22	1	59.20	1	59.70	59.30	0	2,479	0.00%
2024/03/21	1	57.10	1	57.20	57.20	0	2,439	0.00%
2024/03/20	1	58.00	6	57.30	57.00	-5	2,517	-0.20%
2024/03/18	1	58.10	2	58.40	58.10	-1	2,491	-0.04%
2024/03/15	4	60.55	3	59.50	59.50	1	2,472	0.04%
2024/03/14	4	61.00	4	61.20	61.20	0	2,445	0.00%
2024/03/13	3	62.47	3	62.03	61.70	0	2,402	0.00%
2024/03/12	5	62.24	5	62.08	61.80	0	2,320	0.00%
2024/03/11	10	65.52	16.1	65.95	64.20	-6.1	2,207	-0.28%
2024/03/08	9	57.47	10.2	60.68	61.00	-1.2	1,567	-0.08%
2024/03/07	3	55.90	2	55.60	55.50	1	1,432	0.07%
2024/03/06	2	56.10	0	0.00	56.10	2	1,416	0.14%
2024/03/04	1	59.50	4	59.95	59.70	-3	1,384	-0.22%
2024/03/01	3	59.90	0	0.00	59.50	3	1,371	0.22%
2024/02/29	1	60.30	1	60.00	60.30	0	1,363	0.00%
2024/02/26	8	61.60	3	61.50	62.60	5	1,326	0.38%
2024/02/20	0	0.00	2	63.10	62.00	-2	1,316	-0.15%
2024/02/16	0	0.00	1	62.80	62.80	-1	1,319	-0.08%
2024/02/15	1	62.20	4	61.90	62.40	-3	1,311	-0.23%
2024/02/05	0	0.00	2	60.80	60.90	-2	1,300	-0.15%
2024/01/30	0	0.00	0.2	65.10	63.50	-0.2	1,263	-0.02%
2024/01/29	1	64.50	4.1	64.48	64.40	-3.1	1,263	-0.24%
2024/01/25	0.1	64.90	0	0.00	64.30	0.1	1,283	0.01%
2024/01/19	1	63.50	0	0.00	63.80	1	1,314	0.08%
2024/01/17	0	0.00	3	64.77	64.10	-3	1,304	-0.23%
2024/01/15	3	66.50	0	0.00	65.90	3	1,287	0.23%
2024/01/11	1	66.10	0	0.00	66.60	1	1,300	0.08%
2024/01/10	2	66.90	0	0.00	65.50	2	1,314	0.15%
2024/01/08	0	0.00	2	69.00	68.50	-2	1,277	-0.16%
2024/01/05	1	69.80	0	0.00	69.10	1	1,275	0.08%
2024/01/03	1	70.40	2	70.60	70.40	-1	1,259	-0.08%
2023/12/19	0	0.00	2	72.80	72.90	-2	1,374	-0.15%
2023/12/15	5	74.40	1	74.50	73.60	4	1,504	0.27%
2023/12/14	1	71.60	10	71.60	71.50	-9	1,432	-0.63%
2023/12/13	10.1	71.10	0	0.00	71.10	10.1	1,428	0.71%
2023/12/01	0.1	75.50	2	75.30	75.10	-1.9	1,451	-0.13%
2023/11/30	2	76.00	4	75.47	76.40	-2	1,432	-0.14%
2023/11/29	0	0.00	10	73.60	73.50	-10	1,376	-0.73%
2023/11/27	0	0.00	3	72.80	72.00	-3	1,368	-0.22%
2023/11/24	7	73.61	1	73.90	73.60	6	1,379	0.43%
2023/11/22	4	72.80	2	72.70	73.20	2	1,364	0.15%
2023/11/21	2	73.50	10	73.65	73.00	-8	1,370	-0.58%
2023/11/20	0	0.00	5	72.00	73.50	-5	1,372	-0.36%
2023/11/17	2	71.55	0	0.00	71.80	2	1,356	0.15%
2023/11/16	8	70.90	0	0.00	71.00	8	1,357	0.59%
2023/11/15	0	0.00	3	70.60	70.90	-3	1,353	-0.22%
2023/11/08	5	71.26	0	0.00	70.40	5	1,410	0.35%
2023/11/03	0	0.00	1	70.70	70.70	-1	1,458	-0.07%
2023/11/01	3	71.60	4	71.40	70.00	-1	1,467	-0.07%
2023/10/18	0	0.00	3	69.30	69.00	-3	1,651	-0.18%
2023/10/17	0	0.00	1	72.30	71.30	-1	1,638	-0.06%
2023/10/11	0	0.00	1	72.40	71.90	-1	1,791	-0.06%
2023/10/05	2	73.50	0	0.00	73.30	2	1,959	0.10%
2023/10/04	2.3	72.18	0	0.00	73.40	2.3	2,255	0.10%
2023/10/03	0	0.00	2	73.80	72.80	-2	2,623	-0.08%
2023/10/02	1	73.30	0	0.00	74.00	1	2,715	0.04%
2023/09/28	2	71.90	7	72.20	72.20	-5	2,973	-0.17%
2023/09/26	1	73.70	2	72.95	72.10	-1	2,996	-0.03%
2023/09/25	2	75.00	2	75.50	75.00	0	2,978	0.00%
2023/09/22	4	74.15	4	75.20	75.60	0	2,981	0.00%
2023/09/21	9	79.18	6	77.15	76.20	3	2,932	0.10%
2023/09/20	3	80.10	4	79.20	78.60	-1	2,855	-0.03%
2023/09/19	3	79.60	3	79.80	80.00	0	2,814	0.00%
2023/09/18	3	80.20	3	79.60	79.20	0	2,834	0.00%
2023/09/15	2	79.80	2	79.00	79.00	0	2,869	0.00%
2023/09/14	3	80.03	2	79.80	79.80	1	2,922	0.03%
2023/09/13	3	78.07	3	79.33	79.50	0	2,937	0.00%
2023/09/12	1	77.00	1	77.80	77.60	0	3,034	0.00%
2023/09/11	2	77.15	4	77.35	76.60	-2	3,187	-0.06%
2023/09/08	2	78.35	1	77.30	77.30	1	3,371	0.03%
2023/09/07	4	79.83	3	79.57	78.90	1	3,536	0.03%
2023/09/06	1	79.60	3	80.30	80.20	-2	3,622	-0.06%
2023/09/05	5	79.44	2	79.50	79.60	3	3,637	0.08%
2023/09/04	1	79.10	0	0.00	79.20	1	3,667	0.03%
2023/09/01	2	79.35	4	79.08	78.70	-2	3,729	-0.05%
2023/08/31	1	79.00	11	79.26	79.10	-10	3,800	-0.26%
2023/08/30	6	78.92	2	78.75	78.70	4	3,975	0.10%
2023/08/25	0	0.00	1	77.70	76.90	-1	4,037	-0.02%
2023/08/24	8	76.81	5	77.06	77.30	3	4,045	0.07%
2023/08/21	1	74.90	0	0.00	75.00	1	4,062	0.02%
2023/08/18	1	75.80	0	0.00	75.10	1	4,085	0.02%
2023/08/17	2	75.40	0	0.00	75.40	2	4,081	0.05%
2023/08/15	1	72.90	0	0.00	73.20	1	4,084	0.02%
2023/08/14	1	71.30	2	72.40	72.20	-1	4,086	-0.02%
2023/08/11	0	0.00	3	74.40	75.00	-3	4,059	-0.07%
2023/08/10	1	76.10	1	76.50	75.80	0	4,061	0.00%
2023/08/09	1	77.50	0	0.00	77.50	1	4,064	0.02%
2023/08/08	1	79.00	0	0.00	78.00	1	4,089	0.02%
2023/08/07	0	0.00	1	79.30	79.60	-1	4,103	-0.02%
2023/08/02	1	78.00	0	0.00	77.70	1	4,126	0.02%
2023/07/31	2	80.10	1	80.30	79.30	1	4,107	0.02%
2023/07/28	3	80.70	7	80.53	80.80	-4	4,095	-0.10%
2023/07/27	7	79.81	0	0.00	79.90	7	4,088	0.17%
2023/07/26	4	79.43	1.9	79.08	78.80	2.1	4,093	0.05%
2023/07/25	0	0.00	1	79.00	80.80	-1	4,105	-0.02%
2023/07/24	12	79.51	8	79.26	78.30	4	4,093	0.10%
2023/07/21	3	82.17	0	0.00	82.20	3	4,065	0.07%
2023/07/20	10	83.57	1	83.70	83.90	9	4,107	0.22%
2023/07/19	0	83.80	0	0.00	83.10	0	4,145	0.00%
2023/07/18	2	85.65	1	84.20	84.00	1	4,258	0.02%
2023/07/17	0	0.00	0.1	87.00	86.80	-0.1	4,285	0.00%
2023/07/14	2.2	87.40	8	87.59	87.70	-5.8	4,293	-0.14%
2023/07/13	12	87.66	21	87.56	86.60	-9	4,279	-0.21%
2023/07/12	8	88.70	10	88.98	88.40	-2	4,230	-0.05%
2023/07/11	20	92.90	7	92.29	90.50	13	4,143	0.31%
2023/07/10	15	91.57	6	90.41	90.40	9	3,887	0.23%
2023/07/07	3	87.63	2	87.15	86.70	1	3,557	0.03%
2023/07/06	3	88.06	6	88.15	88.00	-3	3,479	-0.09%
2023/07/05	6	84.77	0	0.00	83.90	6	3,244	0.18%
2023/07/04	1	84.20	0	0.00	84.20	1	3,256	0.03%
2023/07/03	1	83.00	1	83.40	83.10	0	3,271	0.00%
2023/06/28	1	83.10	0.3	83.20	82.90	0.7	3,313	0.02%
2023/06/26	7	85.66	2	85.10	84.50	5	3,399	0.15%
2023/06/21	3	87.17	2	86.85	86.70	1	3,392	0.03%
2023/06/20	4	87.95	2	88.10	88.00	2	3,370	0.06%
2023/06/19	1	85.71	0	0.00	86.10	1	3,333	0.03%
2023/06/16	5.1	87.61	9	86.30	86.10	-3.9	3,331	-0.12%
2023/06/15	3.2	89.08	6	89.07	88.60	-2.8	3,330	-0.08%
2023/06/14	10	88.86	1.5	88.59	90.20	8.5	3,207	0.26%
2023/06/13	1	87.60	4	87.13	86.50	-3	3,047	-0.10%
2023/06/12	2.1	85.38	2	84.30	85.40	0.1	2,895	0.00%
2023/06/09	0	0.00	4	82.48	82.80	-4	2,852	-0.14%
2023/06/08	4	83.40	6	83.37	82.70	-2	2,862	-0.07%
2023/06/07	7.8	84.21	8	82.96	84.70	-0.3	2,898	-0.01%
2023/06/06	13	82.80	0	0.00	82.00	13	2,862	0.45%
2023/06/05	3	85.87	4.3	86.68	85.20	-1.3	2,812	-0.04%
2023/05/29	2	79.00	0	0.00	80.60	2	2,940	0.07%
2023/05/25	2	77.80	1	77.50	77.30	1	2,952	0.03%
2023/05/24	1	78.10	2	78.15	79.10	-1	2,992	-0.03%
2023/05/19	2	77.90	0	0.00	78.00	2	3,019	0.07%
2023/05/18	0	0.00	1	77.40	77.40	-1	3,035	-0.03%
2023/05/17	3	76.73	0	0.00	76.50	3	3,063	0.10%
2023/05/16	0	0.00	1	76.10	76.60	-1	3,082	-0.03%
2023/05/15	0	0.00	6	74.90	74.50	-6	3,081	-0.19%
2023/05/12	0	0.00	4	74.58	75.50	-4	3,123	-0.13%
2023/05/10	1	76.50	0	0.00	77.40	1	3,148	0.03%
2023/05/09	2.2	76.52	2	78.55	76.50	0.2	3,168	0.01%
2023/05/08	2	78.60	4	78.80	78.30	-2	3,218	-0.06%
2023/05/05	3.2	77.97	1	78.40	77.80	2.2	3,329	0.07%
2023/05/03	0	0.00	0	79.20	78.90	0	3,511	0.00%
2023/05/02	2	78.70	0	0.00	79.00	2	3,566	0.06%
2023/04/28	0	0.00	4	77.18	77.90	-4	3,645	-0.11%
2023/04/26	1	75.60	6	76.10	76.70	-5	3,627	-0.14%
2023/04/25	4.2	77.59	2	78.40	77.00	2.2	3,610	0.06%
2023/04/24	3	80.00	0	0.00	80.00	3	3,603	0.08%
2023/04/21	2.5	81.27	1	80.60	79.10	1.4	3,573	0.04%
2023/04/20	9.2	83.51	4	83.53	83.50	5.2	3,464	0.15%
2023/04/19	1.3	86.39	0	0.00	86.50	1.3	3,429	0.04%
2023/04/18	3	87.60	1.4	87.77	87.60	1.6	3,431	0.05%
2023/04/17	0	0.00	1	88.30	88.70	-1	3,425	-0.03%
2023/04/13	2	88.20	24	89.35	88.20	-22	3,425	-0.64%
2023/04/12	2	88.80	4	90.30	90.40	-2	3,410	-0.06%
2023/04/11	2	90.00	0	0.00	90.00	2	3,405	0.06%
2023/04/10	2	90.50	1	90.60	90.50	1	3,427	0.03%
2023/04/06	0	0.00	2.1	91.80	91.30	-2.1	3,404	-0.06%
2023/03/30	2	91.15	0	0.00	90.50	2	3,449	0.06%
2023/03/29	12	91.02	1.1	91.82	89.80	10.9	3,455	0.32%
2023/03/28	22	91.89	24.2	92.04	91.70	-2.2	3,436	-0.06%
2023/03/27	0	0.00	4	90.00	90.00	-4	3,372	-0.12%
2023/03/22	6	90.55	2	90.45	90.70	4	3,380	0.12%
2023/03/21	1	89.90	0	0.00	89.70	1	3,382	0.03%
2023/03/20	6	90.72	0	0.00	89.90	6	3,390	0.18%
2023/03/16	1.2	86.75	0	0.00	86.80	1.2	3,310	0.04%
2023/03/15	4	87.90	2	88.00	86.80	2	3,365	0.06%
2023/03/14	11.2	86.68	0	0.00	86.10	11.2	3,395	0.33%
2023/03/13	4	87.11	1	87.30	88.40	3	3,426	0.09%
2023/03/10	1.2	89.02	1	90.80	88.90	0.2	3,468	0.01%
2023/03/09	3	92.50	1	92.40	92.00	2	3,536	0.06%
2023/03/08	2	92.30	0.2	92.20	92.30	1.8	3,547	0.05%
2023/03/07	0	0.00	1	92.30	92.50	-1	3,544	-0.03%
2023/03/06	2	90.70	3	89.83	90.70	-1	3,527	-0.03%
2023/03/03	5.1	88.53	9	88.17	89.20	-3.9	3,536	-0.11%
2023/03/02	7.1	90.95	0	0.00	90.80	7.1	3,372	0.21%
2023/03/01	9	92.96	9	92.57	93.00	0	3,378	0.00%
2023/02/24	8	94.10	10	94.66	93.10	-2	3,413	-0.06%
2023/02/23	1	93.70	3	94.20	93.90	-2	3,423	-0.06%
2023/02/22	11.3	93.34	13	93.50	93.20	-1.7	3,543	-0.05%
2023/02/21	1	97.90	1	97.80	97.10	0	3,626	0.00%
2023/02/20	3	96.77	2	97.05	97.50	1	3,771	0.03%
2023/02/17	2	96.60	1	96.80	96.50	1	4,007	0.02%
2023/02/16	8	97.38	3	97.47	97.90	5	4,067	0.12%
2023/02/15	2	96.15	4	96.68	95.90	-2	4,178	-0.05%
2023/02/14	2	96.70	4	97.03	97.00	-2	4,192	-0.05%
2023/02/13	0	0.00	5	95.62	96.10	-5	4,328	-0.12%
2023/02/10	6.3	96.31	2.2	95.95	95.20	4.1	4,382	0.09%
2023/02/09	3	99.07	2	99.25	98.30	1	4,372	0.02%
2023/02/08	6	99.20	6	98.98	98.90	0	4,401	0.00%
2023/02/07	3	97.40	3.5	97.00	97.60	-0.5	4,395	-0.01%
2023/02/06	5.2	97.76	7	98.66	96.90	-1.8	4,427	-0.04%
2023/02/03	6	100.33	2	100.50	98.20	4	4,387	0.09%
2023/02/02	17.2	98.96	18	99.51	100.00	-0.8	4,351	-0.02%
2023/02/01	3	97.20	4	97.05	96.70	-1	4,263	-0.02%
2023/01/31	11	95.86	14	96.10	96.30	-3	4,303	-0.07%
2023/01/30	16	93.02	12	93.57	94.80	4	4,295	0.09%
2023/01/17	2	90.00	0	0.00	89.50	2	4,271	0.05%
2023/01/16	1	89.60	1	89.60	90.00	0	4,315	0.00%
2023/01/13	1	88.80	0	88.80	87.70	1	4,344	0.02%
2023/01/12	1	89.50	1	92.00	89.20	0	4,404	0.00%
2023/01/11	1	90.60	0	0.00	90.40	1	4,408	0.02%
2023/01/10	0	0.00	1	90.30	89.80	-1	4,472	-0.02%
2023/01/09	0	0.00	2	90.50	90.50	-2	4,547	-0.04%
2023/01/06	5	88.52	4	88.13	88.80	1	4,610	0.02%
2023/01/03	3	86.10	7	86.19	86.20	-4	4,956	-0.08%
2022/12/30	2	85.00	2	86.70	84.60	0	5,051	0.00%
2022/12/29	1.2	84.77	0	0.00	85.10	1.2	5,112	0.02%
2022/12/28	5.1	86.10	0	0.00	86.00	5.1	5,227	0.10%
2022/12/27	2	89.20	3	89.70	88.80	-1	5,318	-0.02%
2022/12/26	0	0.00	2.2	87.95	88.30	-2.2	5,391	-0.04%
2022/12/23	3	85.43	7	86.34	86.90	-4	5,515	-0.07%
2022/12/22	3.2	86.73	0	0.00	86.90	3.2	5,581	0.06%
2022/12/21	1.1	88.01	0	0.00	87.60	1.1	5,715	0.02%
2022/12/20	2.1	89.23	0	0.00	88.50	2.1	5,847	0.04%
2022/12/19	0.1	91.20	1	89.80	90.90	-0.9	6,017	-0.01%
2022/12/16	0	0.00	3	93.47	93.20	-3	6,155	-0.05%
2022/12/15	0	0.00	5	95.50	95.40	-5	6,214	-0.08%
2022/12/14	0	0.00	1	95.00	95.90	-1	6,247	-0.02%
2022/12/13	3.1	95.16	2	94.95	93.80	1.1	6,275	0.02%
2022/12/12	0	0.00	1	94.60	95.00	-1	6,289	-0.02%
2022/12/09	2	96.95	1	96.10	96.10	1	6,319	0.02%
2022/12/08	1	96.80	0	0.00	97.10	1	6,371	0.02%
2022/12/07	10	97.85	5	97.60	96.20	5	6,462	0.08%
2022/12/06	1	99.90	1.1	100.00	99.80	-0.1	6,454	0.00%
2022/12/05	1	104.50	0	0.00	103.00	1	6,541	0.02%
2022/12/02	1	102.00	2	102.50	102.50	-1	6,546	-0.02%
2022/12/01	5	101.70	6	101.67	102.00	-1	6,589	-0.02%
2022/11/30	1	99.00	1	98.70	98.10	0	6,601	0.00%
2022/11/29	1	97.50	4	97.10	98.30	-3	6,693	-0.04%
2022/11/28	0	0.00	1	97.50	97.80	-1	6,786	-0.01%
2022/11/25	6	96.53	1	96.00	96.00	5	6,967	0.07%
2022/11/24	2.1	99.10	1	98.90	98.80	1.1	6,996	0.02%
2022/11/23	4	100.20	3	100.33	98.30	1	7,077	0.01%
2022/11/22	2	99.50	5	98.70	98.30	-3	7,184	-0.04%
2022/11/21	1	100.50	2	100.75	100.00	-1	7,322	-0.01%
2022/11/18	7	101.93	4	100.65	99.60	3	7,455	0.04%
2022/11/17	3	99.43	7	99.77	102.00	-4	7,553	-0.05%
2022/11/16	8	99.55	2	99.50	98.30	6	7,672	0.08%
2022/11/15	9	97.59	15	98.83	101.00	-6	7,668	-0.08%
2022/11/14	7	94.83	7	95.37	95.30	0	8,013	0.00%
2022/11/11	10	96.29	8	97.18	93.60	2	8,238	0.02%
2022/11/10	3	93.33	2	92.95	93.00	1	8,202	0.01%
2022/11/09	4	93.78	5	93.72	94.30	-1	8,285	-0.01%
2022/11/08	1	93.50	1	93.40	90.40	0	8,385	0.00%
2022/11/07	1	90.80	1	91.30	91.10	0	8,445	0.00%
2022/11/04	1	91.10	1	90.29	91.10	0	8,609	0.00%
2022/11/03	1	88.00	2	88.70	89.90	-1	8,677	-0.01%
2022/11/02	3	89.37	2	88.70	89.40	1	8,945	0.01%
2022/10/31	1	85.50	0	0.00	87.00	1	9,084	0.01%
2022/10/28	2.1	83.90	0	0.00	83.90	2.1	9,165	0.02%
2022/10/27	2	82.35	3	85.53	85.90	-1	9,348	-0.01%
2022/10/25	0	0.00	1	82.70	82.50	-1	9,588	-0.01%
2022/10/24	2	85.90	1	87.10	85.00	1	9,723	0.01%
2022/10/21	2	85.25	0	0.00	84.00	2	9,912	0.02%
2022/10/20	0	0.00	1	86.10	86.20	-1	10,050	-0.01%
2022/10/18	1	87.50	3	87.10	87.90	-2	10,432	-0.02%
2022/10/17	6	85.70	2	85.40	86.80	4	10,554	0.04%
2022/10/14	1.1	89.09	1	90.40	89.10	0.1	10,742	0.00%
2022/10/13	0	0.00	3	85.37	83.00	-3	11,153	-0.03%
2022/10/12	5	90.66	0	0.00	90.00	5	11,255	0.04%
2022/10/11	9.2	91.21	4.1	91.56	90.80	5.1	11,414	0.04%
2022/10/07	1	99.10	4	97.78	97.50	-3	11,748	-0.03%
2022/10/06	9.1	101.32	9	101.94	101.50	0.1	11,787	0.00%
2022/10/05	7	102.03	9	100.89	99.80	-2	11,825	-0.02%
2022/10/04	5.2	98.65	4.2	98.27	101.00	1.1	11,829	0.01%
2022/10/03	9	94.27	7	94.36	94.80	2	12,009	0.02%
2022/09/30	2	89.80	5	90.10	95.00	-3	12,487	-0.02%
2022/09/29	33	92.85	31	91.68	91.10	2	12,909	0.02%
2022/09/28	9.1	93.00	1.1	91.11	90.70	8	13,222	0.06%
2022/09/27	4.3	98.19	8	98.05	99.60	-3.7	13,774	-0.03%
2022/09/26	4	100.33	11	103.05	98.50	-7	14,054	-0.05%
2022/09/23	15	109.77	5	107.40	107.00	10	14,215	0.07%
2022/09/22	0	0.00	2	113.25	114.00	-2	14,252	-0.01%
2022/09/21	1	111.50	0	0.00	110.00	1	14,266	0.01%
2022/09/20	0.1	110.00	0	0.00	113.00	0.1	14,345	0.00%
2022/09/16	1	111.50	2	111.50	109.50	-1	14,612	-0.01%
2022/09/15	6	112.92	0	0.00	111.50	6	14,736	0.04%
2022/09/14	2	112.75	2.6	112.18	114.00	-0.6	14,959	0.00%
2022/09/13	1	113.00	1	114.00	111.50	0	15,080	0.00%
2022/09/12	3	113.33	2	113.00	112.50	1	15,194	0.01%
2022/09/08	2.1	107.13	1	108.00	110.00	1.1	15,217	0.01%
2022/09/07	1	103.50	2	106.25	105.00	-1	15,282	-0.01%
2022/09/06	1.1	107.00	0	0.00	107.00	1.1	15,312	0.01%
2022/09/05	1	112.50	4.1	111.50	110.50	-3.1	15,354	-0.02%
2022/09/02	2	112.50	9.1	114.01	115.00	-7.1	15,372	-0.05%
2022/09/01	13	115.31	11	114.23	113.00	2	15,352	0.01%
2022/08/31	1.1	115.96	0	0.00	115.50	1.1	15,307	0.01%
2022/08/30	7.3	116.73	1	116.50	117.00	6.3	15,517	0.04%
2022/08/29	2	114.25	4.2	114.45	116.00	-2.2	15,566	-0.01%
2022/08/26	7.2	117.60	4	117.13	115.50	3.2	15,485	0.02%
2022/08/25	8	116.06	12	116.46	117.00	-4	15,471	-0.03%
2022/08/24	6.1	114.38	2	115.75	113.00	4.1	15,425	0.03%
2022/08/23	4	112.38	11	113.77	115.50	-7	15,405	-0.05%
2022/08/22	13	112.85	8	112.25	111.50	5	15,309	0.03%
2022/08/19	27.6	113.81	31	114.79	113.00	-3.4	15,226	-0.02%
2022/08/18	4.1	109.13	17	107.15	109.00	-12.9	14,800	-0.09%
2022/08/17	8	103.56	2	103.25	102.50	6	14,631	0.04%
2022/08/16	9	105.11	11	105.55	104.50	-2	14,638	-0.01%
2022/08/15	27.2	104.51	31	105.35	105.50	-3.8	14,659	-0.03%
2022/08/12	9	101.39	7	101.57	101.50	2	14,467	0.01%
2022/08/11	31	101.97	33	100.65	99.60	-2	14,453	-0.01%
2022/08/10	6	99.78	1	99.40	98.50	5	14,537	0.03%
2022/08/09	10	100.38	8	101.03	101.00	2	14,513	0.01%
2022/08/08	1	97.30	5	97.94	99.50	-4	14,328	-0.03%
2022/08/05	5	96.60	9	98.36	98.80	-4	14,409	-0.03%
2022/08/04	4	92.88	5	92.84	95.00	-1	14,382	-0.01%
2022/08/03	7.2	93.94	37	93.44	93.20	-29.8	14,364	-0.21%
2022/08/02	8	95.70	6	96.13	96.20	2	14,293	0.01%
2022/08/01	30	101.47	5	101.00	100.50	25	14,116	0.18%
2022/07/29	3.1	101.04	7	102.29	102.50	-3.9	14,118	-0.03%
2022/07/28	8	101.23	3	99.70	98.50	5	14,034	0.04%
2022/07/27	2	97.80	1	98.60	99.50	1	13,908	0.01%
2022/07/26	4	100.65	6	100.95	97.40	-2	13,776	-0.01%
2022/07/25	5	98.54	2	99.30	100.50	3	13,539	0.02%
2022/07/22	2	100.75	32	99.33	99.10	-30	13,580	-0.22%
2022/07/21	69	101.43	35	100.53	101.50	34	13,675	0.25%
2022/07/20	42.1	99.08	38	98.82	99.30	4.1	13,520	0.03%
2022/07/19	8	91.91	12	92.63	94.30	-4	13,162	-0.03%
2022/07/18	20	94.44	15	93.97	93.00	5	13,027	0.04%
2022/07/15	24	93.13	24	93.19	93.00	0	12,806	0.00%
2022/07/14	7	87.57	7	87.57	88.00	0	12,375	0.00%
2022/07/13	6	85.33	2	85.20	83.50	4	12,311	0.03%
2022/07/12	2	83.40	41	83.28	82.00	-39	12,306	-0.32%
2022/07/11	42	87.41	43	87.27	87.90	-1	12,314	-0.01%
2022/07/08	77	87.94	46	88.29	88.50	31	12,130	0.26%
2022/07/07	23.1	84.23	21	84.64	85.00	2.1	11,708	0.02%
2022/07/06	11	84.06	15	84.25	83.50	-4	11,235	-0.04%
2022/07/05	23	88.53	12	88.11	90.10	11	10,979	0.10%
2022/07/04	42	93.90	36	91.91	90.90	6	10,346	0.06%
2022/07/01	10	103.10	3	106.67	101.00	7	10,130	0.07%
2022/06/30	5.1	118.37	6	120.00	112.00	-0.9	9,861	-0.01%
2022/06/29	5	121.80	10	122.00	124.00	-5	9,795	-0.05%
2022/06/28	2	124.25	4	124.38	124.50	-2	10,015	-0.02%
2022/06/27	6.1	123.48	9.1	122.69	125.00	-3	10,509	-0.03%
2022/06/24	7	117.29	5	117.00	116.50	2	10,563	0.02%
2022/06/23	3	117.50	1	119.00	119.00	2	10,810	0.02%
2022/06/22	15	117.50	6	117.83	119.50	9	11,550	0.08%
2022/06/21	1	117.50	6	115.42	118.00	-5	11,540	-0.04%
2022/06/17	8	118.56	7.4	118.42	118.50	0.6	11,816	0.00%
2022/06/16	5.1	125.82	4	124.00	120.50	1.1	12,158	0.01%
2022/06/15	7	128.21	3.1	129.90	126.50	3.9	12,606	0.03%
2022/06/14	4	131.24	3	132.33	131.00	1	13,160	0.01%
2022/06/13	12.3	130.13	14	130.82	133.50	-1.8	13,413	-0.01%
2022/06/10	1.1	133.00	1	133.00	132.50	0.1	13,626	0.00%
2022/06/09	5.2	133.86	6	134.25	134.50	-0.8	13,963	-0.01%
2022/06/08	7	133.00	12	132.92	133.50	-5	14,265	-0.04%
2022/06/07	1	127.50	2	129.00	130.00	-1	14,193	-0.01%
2022/06/06	5	127.80	4	126.75	127.00	1	14,134	0.01%
2022/06/02	41.1	129.30	45	127.33	127.50	-3.9	14,263	-0.03%
2022/06/01	6.1	126.83	5	127.10	126.00	1.1	14,291	0.01%
2022/05/31	15.2	126.60	28	126.57	126.50	-12.8	14,344	-0.09%
2022/05/30	6	123.17	9	123.17	125.00	-3	14,311	-0.02%
2022/05/27	5	120.90	5	121.40	119.00	0	14,305	0.00%
2022/05/26	16	121.88	12	121.67	119.50	4	14,337	0.03%
2022/05/25	1	117.00	3.2	119.13	120.50	-2.2	14,351	-0.02%
2022/05/24	12.2	119.95	4	118.13	115.50	8.2	14,427	0.06%
2022/05/23	5	121.90	11.4	121.48	121.00	-6.4	14,403	-0.04%
2022/05/20	8	119.25	3	119.67	119.00	5	14,368	0.03%
2022/05/19	4	118.50	2	117.75	120.00	2	14,446	0.01%
2022/05/18	5	119.10	3	119.67	121.00	2	14,456	0.01%
2022/05/17	0	116.50	3	115.67	117.00	-3	14,241	-0.02%
2022/05/16	4	114.88	2	114.75	113.00	2	14,299	0.01%
2022/05/13	2	115.25	8	113.25	113.50	-6	14,329	-0.04%
2022/05/12	4	111.25	0	0.00	108.50	4	14,376	0.03%
2022/05/11	2	112.75	2	114.75	112.00	0	14,608	0.00%
2022/05/10	12	111.79	10	112.65	113.50	2	14,616	0.01%
2022/05/09	7	111.93	2	109.75	108.50	5	14,710	0.03%
2022/05/06	3	109.17	6	111.58	116.00	-3	14,893	-0.02%
2022/05/05	2	113.50	6	113.25	113.00	-4	14,931	-0.03%
2022/05/04	6	111.50	2	111.00	112.00	4	14,911	0.03%
2022/05/03	2.1	105.64	4	106.38	108.00	-1.9	14,981	-0.01%
2022/04/29	5	105.50	10.1	106.74	105.00	-5.1	15,109	-0.03%
2022/04/28	10	103.05	9.1	103.38	102.50	0.9	15,062	0.01%
2022/04/27	11.2	102.79	9	104.83	106.00	2.2	14,925	0.01%
2022/04/26	1	108.50	3	109.00	110.00	-2	14,714	-0.01%
2022/04/25	2	109.75	2	109.25	110.00	0	14,715	0.00%
2022/04/22	8.2	118.13	3	117.53	115.00	5.2	14,672	0.04%
2022/04/21	5.5	122.91	5	122.50	123.00	0.5	14,735	0.00%
2022/04/20	4	121.38	2	122.00	122.50	2	14,857	0.01%
2022/04/19	2	122.50	6	123.75	121.00	-4	15,002	-0.03%
2022/04/18	9.5	122.87	7	121.43	119.50	2.5	15,138	0.02%
2022/04/15	2	129.25	14	125.04	123.00	-12	15,233	-0.08%
2022/04/14	16	132.34	2.2	131.91	130.50	13.8	15,425	0.09%
2022/04/13	1.5	131.83	2	129.25	130.50	-0.5	15,411	0.00%
2022/04/12	1	125.50	0	0.00	124.50	1	15,455	0.01%
2022/04/11	0	0.00	1	127.51	128.50	-1	15,497	-0.01%
2022/04/08	1	126.50	2	127.25	128.00	-1	15,499	-0.01%
2022/04/07	3.2	127.16	1	126.00	124.50	2.2	15,528	0.01%
2022/04/06	1	131.00	1	129.00	130.50	0	15,634	0.00%
2022/04/01	2	130.75	37	131.03	133.50	-35	15,910	-0.22%
2022/03/31	11	133.82	73	132.96	133.00	-62	16,040	-0.39%
2022/03/30	13.2	137.45	35	136.97	137.50	-21.8	15,779	-0.14%
2022/03/29	7	133.50	4	134.13	131.00	3	15,296	0.02%
2022/03/28	11	134.32	12	135.00	136.50	-1	15,114	-0.01%
2022/03/25	64	139.36	54	137.34	134.00	10	14,809	0.07%
2022/03/24	5	132.81	4	130.50	134.50	1	14,028	0.01%
2022/03/23	4	132.63	14	132.25	130.50	-10	13,891	-0.07%
2022/03/22	60	131.48	7	132.07	132.00	53	13,907	0.38%
2022/03/21	31	132.82	27	131.13	131.50	4	13,712	0.03%
2022/03/18	64	128.11	7	129.57	129.50	57	13,415	0.42%
2022/03/17	18	121.64	25.3	123.45	127.00	-7.3	13,097	-0.06%
2022/03/16	11	116.36	13	120.00	115.50	-2	12,561	-0.02%
2022/03/15	10	119.35	7	119.21	116.00	3	12,323	0.02%
2022/03/14	32	118.81	29	120.62	120.50	3	12,224	0.02%
2022/03/11	12.2	116.58	33	116.95	117.50	-20.9	12,051	-0.17%
2022/03/10	27	114.50	6	117.08	118.00	21	11,755	0.18%
2022/03/09	2	108.00	5	107.80	107.50	-3	11,998	-0.03%
2022/03/08	5	108.80	2.1	109.26	106.00	2.9	12,521	0.02%
2022/03/07	3	111.00	3	110.17	108.00	0	12,436	0.00%
2022/03/04	2	117.75	1	117.50	117.00	1	12,518	0.01%
2022/03/03	10	117.95	9	115.22	114.50	1	12,739	0.01%
2022/03/02	9	113.72	8	112.44	115.50	1	12,940	0.01%
2022/03/01	5	108.80	7.1	109.37	111.00	-2.1	13,007	-0.02%
2022/02/25	3.1	105.33	5	105.50	107.50	-1.9	13,312	-0.01%
2022/02/24	3.1	101.69	2	104.17	101.00	1.1	13,622	0.01%
2022/02/23	1	107.50	0	0.00	107.00	1	13,708	0.01%
2022/02/22	1	108.50	2	109.25	107.00	-1	14,312	-0.01%
2022/02/21	3	112.33	2	113.00	113.00	1	14,773	0.01%
2022/02/18	2	116.75	4	117.50	117.50	-2	15,619	-0.01%
2022/02/17	0	0.00	2	118.00	116.00	-2	16,741	-0.01%
2022/02/16	12	117.21	16	116.59	116.00	-4	17,296	-0.02%
2022/02/15	3	115.00	1	117.50	115.00	2	17,696	0.01%
2022/02/14	4	115.50	4	115.63	114.50	0	18,179	0.00%
2022/02/11	16.1	119.33	22.1	119.55	120.50	-6	18,412	-0.03%
2022/02/10	13.1	113.58	0	0.00	113.50	13.1	18,570	0.07%
2022/02/09	3.2	114.52	15	114.77	115.50	-11.8	18,977	-0.06%
2022/02/08	15	108.53	11	108.36	109.00	4	19,452	0.02%
2022/02/07	3	101.50	3.1	102.84	106.50	-0.1	19,958	0.00%
2022/01/26	11.1	106.05	13	105.81	106.00	-1.9	20,938	-0.01%
2022/01/25	12	108.63	23	107.11	105.00	-11	22,199	-0.05%
2022/01/24	10	112.00	12	110.21	112.00	-2	23,333	-0.01%
2022/01/21	3.1	108.84	6	107.42	107.50	-3	24,393	-0.01%
2022/01/20	3.1	111.50	8	112.19	113.00	-5	24,821	-0.02%
2022/01/19	10	113.50	0	0.00	113.00	10	25,702	0.04%
2022/01/18	2.4	118.50	0	0.00	116.00	2.4	27,585	0.01%
2022/01/17	0	0.00	14	117.46	118.50	-14	27,949	-0.05%
2022/01/14	16	113.56	12	111.38	115.50	4	28,705	0.01%
2022/01/13	21	116.00	51	114.00	114.50	-30	29,333	-0.10%
2022/01/12	16.2	119.40	15	117.07	116.50	1.2	30,283	0.00%
2022/01/11	18.1	121.66	16	118.19	117.50	2.1	31,864	0.01%
2022/01/10	21	120.21	15	124.50	125.50	6	32,869	0.02%
2022/01/07	31.3	128.13	12.5	127.20	123.50	18.8	33,851	0.06%
2022/01/06	13	133.04	13	133.81	134.00	0	34,726	0.00%
2022/01/05	20.4	138.29	39.2	137.50	135.00	-18.8	35,729	-0.05%
2022/01/04	22	143.84	4	142.00	141.00	18	36,751	0.05%
2022/01/03	23	146.20	18	146.19	144.50	5	38,902	0.01%
2021/12/30	8.2	145.30	26	144.98	143.00	-17.8	39,815	-0.04%
2021/12/29	12	147.50	6.3	147.93	146.00	5.7	40,713	0.01%
2021/12/28	14.1	146.82	15	145.67	145.50	-0.9	41,252	0.00%
2021/12/27	9	142.50	24	142.23	144.50	-15	41,547	-0.04%
2021/12/24	14	138.79	11.1	136.09	136.00	2.9	41,792	0.01%
2021/12/23	2.1	140.17	1	139.50	138.00	1.1	42,607	0.00%
2021/12/22	1.1	139.55	0	0.00	136.00	1.1	43,380	0.00%
2021/12/21	11	134.55	12.3	135.30	136.00	-1.3	44,216	0.00%
2021/12/20	7.4	133.35	6	133.50	134.50	1.4	45,849	0.00%
2021/12/17	7	137.71	3	137.83	136.50	4	47,177	0.01%
2021/12/16	7	144.19	11.1	141.90	143.00	-4.1	48,924	-0.01%
2021/12/15	16	134.06	19	135.74	137.00	-3	49,234	-0.01%
2021/12/14	11.1	134.50	10	135.00	133.50	1.1	49,407	0.00%
2021/12/13	24	134.10	7.4	135.43	134.00	16.6	49,442	0.03%
2021/12/10	10.5	138.43	4	137.88	137.50	6.5	49,568	0.01%
2021/12/09	8.1	140.40	4	140.50	141.50	4.1	49,819	0.01%
2021/12/08	7	144.86	4	145.63	143.00	3	50,199	0.01%
2021/12/07	4.6	147.72	19	148.29	143.00	-14.4	50,938	-0.03%
2021/12/06	12	151.13	19.1	150.24	149.50	-7.1	51,266	-0.01%
2021/12/03	27.4	156.76	15.2	156.91	155.00	12.2	51,575	0.02%
2021/12/02	36.3	154.48	37	153.66	156.00	-0.7	51,503	0.00%
2021/12/01	22	147.82	21	148.40	148.00	1	51,169	0.00%
2021/11/30	22	150.95	19	149.63	150.00	3	51,467	0.01%
2021/11/29	28	146.09	24	148.85	148.50	4	51,759	0.01%
2021/11/26	12	142.50	10.1	144.72	148.50	1.9	51,975	0.00%
2021/11/25	14	145.32	13	146.50	145.50	1	51,787	0.00%
2021/11/24	22.5	147.55	14	145.61	145.00	8.5	51,859	0.02%
2021/11/23	21.1	151.74	24	150.58	147.00	-2.9	51,866	-0.01%
2021/11/22	24	155.56	14	155.00	153.00	10	51,979	0.02%
2021/11/19	32.4	160.31	34	159.99	156.00	-1.6	52,766	0.00%
2021/11/18	41.5	161.77	23.3	158.75	157.00	18.3	52,749	0.03%
2021/11/17	46.3	164.52	40.4	165.87	165.50	5.9	52,962	0.01%
2021/11/16	40.7	166.86	57.1	167.03	159.50	-16.4	52,558	-0.03%
2021/11/15	14.2	154.07	23	155.65	159.00	-8.8	51,648	-0.02%
2021/11/12	28.2	151.52	12	152.38	149.00	16.2	51,393	0.03%
2021/11/11	30.2	147.15	29	148.38	151.50	1.2	51,178	0.00%
2021/11/10	30.1	143.08	26	143.62	145.00	4.1	50,801	0.01%
2021/11/09	41.2	146.89	41.1	145.60	142.00	0.1	50,612	0.00%
2021/11/08	19.1	144.57	28.1	144.77	146.50	-9	50,327	-0.02%
2021/11/05	36.2	150.97	40.1	148.44	147.50	-3.9	50,121	-0.01%
2021/11/04	37.6	158.89	36	155.25	150.00	1.6	49,748	0.00%
2021/11/03	47.1	157.06	44	155.61	160.50	3.1	49,363	0.01%
2021/11/02	86.3	165.46	66.4	164.06	154.00	19.9	48,518	0.04%
2021/11/01	47.5	160.76	53	160.69	165.50	-5.5	47,371	-0.01%
2021/10/29	54	151.88	45.1	151.47	152.50	8.9	46,367	0.02%
2021/10/28	15	143.37	14	143.86	142.50	1	45,320	0.00%
2021/10/27	53.5	142.32	46	142.81	141.50	7.4	45,025	0.02%
2021/10/26	49	141.12	72.7	142.57	140.00	-23.7	44,406	-0.05%
2021/10/25	33.2	134.16	22	134.84	135.00	11.2	42,768	0.03%
2021/10/22	38	132.08	46	132.55	135.50	-8	42,815	-0.02%
2021/10/21	45.3	137.20	47	134.64	132.50	-1.7	42,435	0.00%
2021/10/20	51.3	132.22	53.4	133.64	135.50	-2.1	42,141	0.00%
2021/10/19	96	132.83	84	133.14	129.50	12	41,482	0.03%
2021/10/18	29.3	127.89	33	128.52	132.00	-3.7	40,515	-0.01%
2021/10/15	51.2	123.54	66.4	124.88	128.50	-15.2	40,101	-0.04%
2021/10/14	34.4	119.39	35	117.79	117.00	-0.6	39,579	0.00%
2021/10/13	41.1	126.82	22	127.43	122.00	19.1	39,274	0.05%
2021/10/12	16	126.19	20	127.43	128.50	-4	39,148	-0.01%
2021/10/08	83.1	127.18	73.4	125.77	124.00	9.7	39,173	0.02%
2021/10/07	37	121.03	57.7	122.51	124.50	-20.7	37,710	-0.05%
2021/10/06	21.4	115.61	23	115.43	113.50	-1.6	37,871	0.00%
2021/10/05	19	109.63	20	111.73	113.50	-1	37,204	0.00%
2021/10/04	21.1	109.84	22	109.50	106.00	-1	36,571	0.00%
2021/10/01	21	113.31	35	111.04	112.00	-14	36,165	-0.04%
2021/09/30	24	115.88	22	115.64	118.00	2	36,074	0.01%
2021/09/29	28.2	115.15	23.2	114.81	112.00	5	35,335	0.01%
2021/09/28	33.3	123.28	26	122.42	122.00	7.3	34,671	0.02%
2021/09/27	48.1	125.76	58.6	126.03	123.00	-10.5	33,883	-0.03%
2021/09/24	56	121.33	48.4	120.71	119.50	7.6	32,349	0.02%
2021/09/23	49.1	117.57	70.3	118.89	121.00	-21.3	31,055	-0.07%
2021/09/22	16.9	107.87	9	107.78	110.50	7.9	29,473	0.03%
2021/09/17	8	105.00	6.3	105.03	107.50	1.7	29,084	0.01%
2021/09/16	14	101.79	9.2	101.84	101.50	4.8	28,932	0.02%
2021/09/15	10.2	103.84	6	101.67	100.50	4.2	28,857	0.01%
2021/09/14	25	107.94	16	107.38	106.00	9	28,654	0.03%
2021/09/13	24.3	109.12	12	107.33	106.50	12.3	28,806	0.04%
2021/09/10	15	105.77	16	106.69	108.00	-1	28,763	0.00%
2021/09/09	14	99.15	18	101.03	101.50	-4	28,549	-0.01%
2021/09/08	12	96.33	11	96.60	94.60	1	28,436	0.00%
2021/09/07	16	99.62	15	98.81	98.60	1	28,804	0.00%
2021/09/06	13	104.46	14	104.11	103.50	-1	29,578	0.00%
2021/09/03	11	103.73	9	102.22	103.00	2	29,580	0.01%
2021/09/02	22	110.89	17	109.35	106.00	5	29,540	0.02%
2021/09/01	27	109.61	32	110.22	114.00	-5	29,120	-0.02%
2021/08/31	1	108.00	1	106.50	109.00	0	28,646	0.00%
2021/08/30	11	106.91	14	106.07	106.00	-3	28,721	-0.01%
2021/08/27	30	106.42	20	106.10	104.50	10	28,782	0.03%
2021/08/26	21	107.95	29.9	107.95	111.50	-8.9	29,032	-0.03%
2021/08/25	72	110.60	63.1	110.45	106.50	8.9	28,704	0.03%
2021/08/24	14	105.50	21	105.64	105.00	-7	27,801	-0.03%
2021/08/23	30.1	100.20	28	101.64	104.00	2.1	27,303	0.01%
2021/08/20	22	90.91	27.1	91.80	94.60	-5.1	26,844	-0.02%
2021/08/19	7	87.51	6	87.72	86.00	1	26,642	0.00%
2021/08/18	9	85.70	13	86.50	89.80	-4	26,569	-0.02%
2021/08/17	22	87.57	13	86.22	84.50	9	26,688	0.03%
2021/08/16	18	90.74	32	89.93	92.00	-14	26,509	-0.05%
2021/08/13	5	95.30	5	94.84	90.30	0	26,453	0.00%
2021/08/12	9	94.96	7	95.83	95.60	2	26,366	0.01%
2021/08/11	17	91.16	9	93.04	93.30	8	26,380	0.03%
2021/08/10	20	95.73	722	94.79	96.50	-702	26,198	-2.68%	大賣/鉅額交易
2021/08/09	6	97.35	8	100.01	95.40	-2	26,051	-0.01%
2021/08/06	7	107.14	2	106.00	106.00	5	25,867	0.02%
2021/08/05	8.1	109.69	4	108.38	112.50	4.1	25,914	0.02%
2021/08/04	21	110.71	23	108.20	107.00	-2	26,200	-0.01%
2021/08/03	8	108.31	4	108.38	108.50	4	26,113	0.02%
2021/08/02	9	104.94	10	105.45	106.50	-1	26,038	0.00%
2021/07/30	19	106.92	6	108.67	102.50	13	25,949	0.05%
2021/07/29	10	105.75	16	106.94	108.00	-6	25,755	-0.02%
2021/07/28	37.1	104.04	36	104.38	104.50	1.1	25,598	0.00%
2021/07/27	11	119.23	15	118.00	112.00	-4	25,361	-0.02%
2021/07/26	19	118.08	20	117.38	118.00	-1	25,132	0.00%
2021/07/23	9	116.22	18	115.58	114.00	-9	24,749	-0.04%
2021/07/22	32	119.16	24.1	120.78	121.50	7.9	24,472	0.03%
2021/07/21	32	112.03	28	113.43	117.00	4	23,826	0.02%
2021/07/20	39	110.92	55	108.12	106.50	-16	23,256	-0.07%
2021/07/19	38.2	117.67	23.1	115.11	112.50	15.2	22,976	0.07%
2021/07/16	36.5	108.36	33	108.88	111.00	3.5	22,765	0.02%
2021/07/15	54	99.17	49	100.72	107.00	5	22,479	0.02%
2021/07/14	26	95.61	40.1	97.46	99.60	-14.1	21,925	-0.06%
2021/07/13	21	96.26	45	94.57	90.60	-24	21,341	-0.11%
2021/07/12	21	87.71	26.8	90.28	92.70	-5.8	20,269	-0.03%
2021/07/09	6	84.48	4	84.38	84.30	2	20,067	0.01%
2021/07/08	35	84.29	26	84.66	83.70	9	20,187	0.04%
2021/07/07	15.2	84.06	24.2	84.03	84.30	-9	20,213	-0.04%
2021/07/06	6.7	80.73	2.2	81.12	79.70	4.6	20,418	0.02%
2021/07/05	5.5	80.36	12	80.94	80.60	-6.5	20,953	-0.03%
2021/07/02	25	78.04	1	79.10	79.20	24	21,542	0.11%
2021/07/01	9	76.86	24	76.70	76.10	-15	22,398	-0.07%
2021/06/30	11	78.09	7	78.60	78.30	4	23,111	0.02%
2021/06/29	6	79.13	23.2	79.45	77.70	-17.2	23,415	-0.07%
2021/06/28	12.2	82.97	20	85.10	81.50	-7.9	23,399	-0.03%
2021/06/25	13	85.19	7	86.00	85.00	6	24,037	0.02%
2021/06/24	3	83.40	2	84.10	83.10	1	24,507	0.00%
2021/06/23	4	83.35	20	81.88	82.90	-16	24,570	-0.07%
2021/06/22	6	85.62	15	83.95	81.00	-9	24,919	-0.04%
2021/06/21	12	87.08	62	85.98	85.20	-50	25,138	-0.20%
2021/06/18	51	85.41	37.1	85.44	87.50	13.9	25,777	0.05%
2021/06/17	57.2	79.71	32.5	79.91	81.10	24.7	25,476	0.10%
2021/06/16	79	81.30	34.5	80.17	78.40	44.5	25,378	0.18%
2021/06/15	32	77.04	33	78.17	79.90	-1	24,755	0.00%
2021/06/11	9	71.76	7	71.77	72.70	2	23,827	0.01%
2021/06/10	26	71.54	7	70.66	70.10	19	23,921	0.08%
2021/06/09	11	70.65	10	69.98	70.40	1	23,846	0.00%
2021/06/08	5	71.02	2	70.70	69.40	3	23,948	0.01%
2021/06/07	3	69.73	6	70.17	70.80	-3	23,914	-0.01%
2021/06/04	8	70.90	4	69.53	68.50	4	23,699	0.02%
2021/06/03	23	72.18	17	73.04	72.70	6	23,504	0.03%
2021/06/02	4	69.48	4	69.70	68.80	0	22,927	0.00%
2021/06/01	0	0.00	3	68.73	69.00	-3	22,715	-0.01%
2021/05/31	10	67.40	10	67.97	67.30	0	22,613	0.00%
2021/05/28	25	67.45	10.1	68.16	67.70	15	22,504	0.07%
2021/05/27	8	65.51	11.1	65.47	66.60	-3.1	22,262	-0.01%
2021/05/26	3	65.20	5.1	64.58	63.60	-2.1	22,025	-0.01%
2021/05/25	43	63.06	7	63.43	63.30	36	21,986	0.16%
2021/05/24	0	0.00	1	56.40	59.90	-1	21,802	0.00%
2021/05/21	39	56.03	3	56.17	56.00	36	22,535	0.16%
2021/05/20	2	55.60	9	56.40	55.60	-7	22,687	-0.03%
2021/05/19	8	55.03	2	55.35	54.90	6	22,627	0.03%
2021/05/18	4	52.85	7	53.24	54.00	-3	22,512	-0.01%
2021/05/17	6	48.87	12	49.25	49.15	-6	22,514	-0.03%
2021/05/14	7	53.64	4	53.80	51.80	3	22,385	0.01%
2021/05/13	6	55.27	34	55.23	54.80	-28	22,250	-0.13%
2021/05/12	53.1	54.72	72	55.07	56.00	-18.9	22,119	-0.09%
2021/05/11	51.1	53.34	85	54.44	53.60	-33.9	21,817	-0.16%
2021/05/10	4	60.13	1	60.00	58.80	3	21,807	0.01%
2021/05/07	32	61.62	0	0.00	61.90	32	21,825	0.15%
2021/05/06	1	58.20	17	58.65	58.50	-16	21,845	-0.07%
2021/05/05	5	59.78	2	60.10	58.00	3	21,940	0.01%
2021/05/04	6	60.70	4	59.43	60.80	2	21,922	0.01%
2021/05/03	101	62.70	45	61.69	61.60	56	21,814	0.26%	大買/
2021/04/29	6	65.43	1	66.80	65.10	5	21,797	0.02%
2021/04/28	7	67.80	34	67.55	67.30	-27	22,200	-0.12%
2021/04/27	4	66.75	9	66.80	66.20	-5	22,450	-0.02%
2021/04/26	29	68.25	9	68.64	68.20	20	22,748	0.09%
2021/04/23	12	67.93	9	67.63	68.70	3	23,292	0.01%
2021/04/22	21	70.61	14	68.96	67.10	7	23,909	0.03%
2021/04/21	11	76.65	43	75.24	74.50	-32	24,734	-0.13%
2021/04/20	17	73.85	14	74.49	74.90	3	24,436	0.01%
2021/04/19	1	69.00	15	69.71	70.70	-14	24,647	-0.06%
2021/04/16	6	69.88	86	69.98	68.60	-80	24,760	-0.32%
2021/04/15	54	68.80	5	70.06	68.80	49	24,734	0.20%
2021/04/14	49	67.23	47	68.10	68.70	2	24,716	0.01%
2021/04/13	20	68.74	17	69.02	68.00	3	24,676	0.01%
2021/04/12	84	69.77	84	69.55	68.00	0	24,583	0.00%
2021/04/09	32	75.88	40	75.70	75.00	-8	24,329	-0.03%
2021/04/08	27	70.31	26	72.55	74.50	1	23,755	0.00%
2021/04/07	52	68.17	44	68.32	69.00	8	23,064	0.03%
2021/04/06	22	63.85	18	64.48	65.80	4	22,461	0.02%
2021/04/01	57	61.22	25	61.46	59.90	32	21,918	0.15%
2021/03/31	14	59.54	48	59.49	59.50	-34	21,803	-0.16%
2021/03/30	63	61.42	62	61.63	60.90	1	21,724	0.00%
2021/03/29	15	58.36	12	58.25	59.50	3	21,067	0.01%
2021/03/26	5	55.62	2	55.30	55.80	3	20,571	0.01%
2021/03/25	11	55.80	11	55.75	55.40	0	20,466	0.00%
2021/03/24	56	55.39	60	55.32	55.00	-4	20,076	-0.02%
2021/03/23	43.1	56.61	47	53.35	52.00	-3.9	19,449	-0.02%
2021/03/22	8	53.14	144	52.87	56.70	-136	18,413	-0.74%	大賣/鉅額交易
2021/03/19	17.1	51.64	13	52.25	51.60	4.1	18,192	0.02%
2021/03/18	11.1	51.84	6	52.43	51.80	5.1	18,173	0.03%
2021/03/17	9.1	51.14	10	51.52	50.80	-0.9	18,553	0.00%
2021/03/16	20	51.87	26	51.65	50.40	-6	19,764	-0.03%
2021/03/15	23	49.99	38	50.01	49.95	-15	20,109	-0.07%
2021/03/12	6	48.71	7	48.19	48.90	-1	20,161	0.00%
2021/03/11	41	45.42	44	45.71	46.90	-3	20,259	-0.01%
2021/03/10	1	44.85	1	44.85	44.70	0	20,376	0.00%
2021/03/09	6	44.71	4	44.83	45.00	2	21,015	0.01%
2021/03/08	2	46.73	2	46.50	44.25	0	20,995	0.00%
2021/03/05	1	46.25	2	46.13	45.95	-1	21,053	0.00%
2021/03/04	3	47.10	8	47.03	46.80	-5	21,449	-0.02%
2021/03/03	4	47.33	2	47.65	47.90	2	21,642	0.01%
2021/03/02	6	47.66	1	47.05	47.30	5	21,725	0.02%
2021/02/26	7	47.73	6	47.40	47.60	1	22,034	0.00%
2021/02/25	20	48.79	8	49.20	48.60	12	22,532	0.05%
2021/02/24	6	50.43	4	50.13	49.40	2	22,516	0.01%
2021/02/23	35	52.23	32	52.48	51.80	3	22,425	0.01%
2021/02/22	7	49.94	12	50.45	50.80	-5	21,548	-0.02%
2021/02/19	11	46.19	0	0.00	46.20	11	21,195	0.05%
2021/02/18	5	46.04	3	46.25	46.60	2	21,117	0.01%
2021/02/17	2	46.50	3	46.90	46.25	-1	21,022	0.00%
2021/02/05	28	46.48	3	45.70	45.65	25	20,861	0.12%
2021/02/04	12	46.20	7	46.29	46.10	5	20,786	0.02%
2021/02/03	5	48.15	0	0.00	47.25	5	20,700	0.02%
2021/02/02	5	46.71	2	47.30	48.00	3	20,514	0.01%
2021/02/01	5	45.19	252	43.69	45.85	-247	20,331	-1.21%	大賣/鉅額交易
2021/01/29	6	46.48	2	45.50	44.80	4	20,125	0.02%
2021/01/28	4	47.89	1.3	47.35	47.10	2.7	19,980	0.01%
2021/01/27	35.1	49.03	7	48.13	49.10	28.1	19,843	0.14%
2021/01/26	5	48.71	5.1	48.90	48.00	-0.1	19,622	0.00%
2021/01/25	10	48.67	16	48.58	49.30	-6	19,481	-0.03%
2021/01/22	8	48.87	3	48.83	49.70	5	19,292	0.03%
2021/01/21	18	50.47	25	49.90	48.65	-7	19,067	-0.04%
2021/01/20	13	49.59	12.5	49.58	49.40	0.5	18,548	0.00%
2021/01/19	16	51.53	32.5	51.23	50.00	-16.5	18,146	-0.09%
2021/01/18	26.3	52.45	28	52.27	52.50	-1.8	17,692	-0.01%
2021/01/15	200	52.08	24	51.57	51.00	176	16,927	1.04%	大買/鉅額交易
2021/01/14	663	47.34	42	49.79	50.10	621	16,128	3.85%	大買/鉅額交易
2021/01/13	203	45.39	13	46.71	46.85	190	14,645	1.30%	大買/鉅額交易
2021/01/12	11	43.26	27.1	42.46	42.60	-16.1	14,261	-0.11%
2021/01/11	19	40.83	23	40.79	41.70	-4	13,388	-0.03%
2021/01/08	3	39.27	10	38.85	38.85	-7	13,094	-0.05%
2021/01/07	13	39.96	2	40.03	39.30	11	13,116	0.08%
2021/01/06	14	39.92	11	40.38	39.80	3	13,007	0.02%
2021/01/05	7	41.39	3	41.65	41.15	4	12,715	0.03%
2021/01/04	15	42.14	14	42.41	42.60	1	12,539	0.01%
2020/12/31	3	40.43	12	40.54	40.60	-9	12,196	-0.07%
2020/12/30	1	40.60	3	40.80	40.10	-2	12,164	-0.02%
2020/12/29	12	41.21	13	41.73	41.00	-1	12,057	-0.01%
2020/12/28	7.1	41.29	46	40.36	41.65	-38.9	11,676	-0.33%
2020/12/25	11	40.46	16	40.57	39.85	-5	11,341	-0.04%
2020/12/24	38	39.20	1	39.30	39.40	37	11,015	0.34%
2020/12/23	4	38.79	5	38.86	39.20	-1	10,851	-0.01%
2020/12/22	7	38.83	2	38.00	37.20	5	10,783	0.05%
2020/12/21	10	37.77	8	37.82	37.50	2	10,875	0.02%
2020/12/18	1	38.30	0	0.00	38.85	1	10,875	0.01%
2020/12/17	17	37.66	23	37.95	38.85	-6	10,782	-0.06%
2020/12/16	9	38.44	2	38.30	38.25	7	10,654	0.07%
2020/12/15	3	38.50	3	38.92	37.70	0	10,552	0.00%
2020/12/14	23	40.06	34	40.30	40.15	-11	10,345	-0.11%
2020/12/11	41	39.70	45	39.83	38.80	-4	10,064	-0.04%
2020/12/10	115	41.24	111	41.23	41.10	4	9,491	0.04%	大買/大賣/
2020/12/09	41	38.96	40	38.70	39.60	1	8,064	0.01%
2020/12/08	18	35.88	35	36.13	36.00	-17	7,328	-0.23%
2020/12/07	18	35.18	10	34.95	35.20	8	7,011	0.11%
2020/12/04	6	33.84	3	33.98	34.00	3	6,711	0.04%
2020/12/03	62	34.54	23	34.20	33.45	39	6,581	0.59%
2020/12/02	7	32.81	28	32.84	32.65	-21	6,209	-0.34%
2020/12/01	23	32.62	2	32.50	32.30	21	6,100	0.34%
2020/11/30	6	33.23	37	33.21	32.85	-31	5,978	-0.52%
2020/11/27	40	32.33	20	32.48	32.30	20	5,578	0.36%
2020/11/26	3	32.12	29	31.93	31.95	-26	5,317	-0.49%
2020/11/25	13	31.84	26	32.25	32.05	-13	5,187	-0.25%
2020/11/24	36	31.38	40	31.46	31.70	-4	4,817	-0.08%
2020/11/23	3	29.72	56	29.70	29.80	-53	4,219	-1.26%
2020/11/20	12	29.53	2	29.50	29.65	10	4,054	0.25%
2020/11/16	2	28.28	0	0.00	28.35	2	4,401	0.05%
2020/11/12	0	0.00	3	27.85	27.65	-3	4,634	-0.06%
2020/11/11	1	27.80	0	0.00	27.80	1	4,737	0.02%
2020/11/10	2	27.70	3	27.70	27.65	-1	4,847	-0.02%
2020/11/09	0	0.00	4	27.85	27.85	-4	4,878	-0.08%
2020/11/06	3	27.70	2	27.70	27.40	1	4,928	0.02%
2020/11/05	18	27.40	0	0.00	27.50	18	5,017	0.36%
2020/11/04	41	27.45	2	27.60	27.50	39	5,145	0.76%
2020/11/03	0	0.00	2	27.40	27.35	-2	5,208	-0.04%
2020/11/02	0	0.00	5	26.97	27.00	-5	5,375	-0.09%
2020/10/30	2	27.15	3	27.55	27.10	-1	5,527	-0.02%
2020/10/29	10	27.30	4	27.55	27.55	6	5,763	0.10%
2020/10/28	0	0.00	4	27.86	27.65	-4	5,909	-0.07%
2020/10/27	0	0.00	1	28.10	28.10	-1	6,067	-0.02%
2020/10/26	3	28.60	1	28.65	28.55	2	6,239	0.03%
2020/10/23	1	28.65	2	28.65	28.95	-1	6,547	-0.02%
2020/10/22	2	29.90	7	29.64	29.00	-5	7,735	-0.06%
2020/10/21	6	29.18	9	29.12	29.15	-3	8,049	-0.04%
2020/10/20	3	29.00	4	28.83	29.05	-1	8,533	-0.01%
2020/10/19	2	28.70	20	28.84	29.15	-18	9,397	-0.19%
2020/10/15	1	29.25	3	29.05	29.30	-2	10,442	-0.02%
2020/10/14	0	0.00	4	28.53	28.60	-4	10,382	-0.04%
2020/10/13	2	27.83	2	27.75	27.75	0	10,652	0.00%
2020/10/12	5	28.12	2	28.00	27.95	3	11,226	0.03%
2020/10/08	3	28.57	0	0.00	28.55	3	11,454	0.03%
2020/10/07	0	0.00	8	28.77	29.00	-8	12,293	-0.07%
2020/10/06	3	28.17	4	28.45	28.15	-1	13,119	-0.01%
2020/09/30	2	27.73	5	27.88	27.85	-3	13,282	-0.02%
2020/09/29	5	27.81	0	0.00	27.70	5	13,344	0.04%
2020/09/28	4	27.65	13	27.93	28.30	-9	13,463	-0.07%
2020/09/25	21	28.32	16	27.77	27.50	5	13,617	0.04%
2020/09/24	16	30.24	24	30.20	29.35	-8	13,724	-0.06%
2020/09/23	18	29.68	16	29.82	30.00	2	13,469	0.01%
2020/09/22	1	29.40	1	29.45	29.35	0	13,378	0.00%
2020/09/18	4	29.55	6	29.60	29.35	-2	13,345	-0.01%
2020/09/17	0	0.00	3	29.57	29.60	-3	13,329	-0.02%
2020/09/16	11	29.31	1	29.45	29.10	10	13,299	0.08%
2020/09/14	0	0.00	2	29.08	28.90	-2	13,345	-0.01%
2020/09/11	0	0.00	5	28.51	28.35	-5	13,328	-0.04%
2020/09/10	4	28.95	4	28.64	28.55	0	13,336	0.00%
2020/09/09	4	28.65	2	28.75	28.90	2	13,371	0.01%
2020/09/08	2	28.88	1	28.80	28.90	1	13,385	0.01%
2020/09/07	45	29.22	36	29.43	29.35	9	13,385	0.07%
2020/09/04	0	0.00	1	26.75	27.60	-1	13,209	-0.01%
2020/09/03	1	27.65	0	0.00	27.25	1	13,300	0.01%
2020/09/02	3	27.35	1	27.30	27.30	2	13,432	0.01%
2020/09/01	1	26.85	0	0.00	26.85	1	13,467	0.01%
2020/08/31	3	26.82	0	0.00	26.85	3	13,585	0.02%
2020/08/28	0	0.00	2	26.88	26.70	-2	14,029	-0.01%
2020/08/26	4	26.70	2	26.85	27.10	2	14,087	0.01%
2020/08/24	3	26.55	0	0.00	26.55	3	14,208	0.02%
2020/08/21	2	27.25	2	27.20	27.05	0	14,326	0.00%
2020/08/20	52	29.19	68	29.18	27.00	-16	14,302	-0.11%
2020/08/19	5	29.80	6	29.86	30.00	-1	14,482	-0.01%
2020/08/18	30	30.73	24	30.64	30.40	6	15,022	0.04%
2020/08/17	2	30.35	4	30.05	30.40	-2	15,120	-0.01%
2020/08/13	2	29.18	1	29.05	29.00	1	15,368	0.01%
2020/08/12	1	28.80	4	28.86	29.00	-3	15,414	-0.02%
2020/08/11	2	29.43	2	29.33	29.05	0	15,467	0.00%
2020/08/10	17	30.14	10	30.51	29.45	7	15,465	0.05%
2020/08/07	4	30.63	1	30.70	30.60	3	15,450	0.02%
2020/08/06	2	30.78	4	30.83	30.45	-2	15,867	-0.01%
2020/08/05	17	31.54	7	31.39	31.10	10	15,774	0.06%
2020/08/04	19	31.74	18	31.75	31.60	1	15,797	0.01%
2020/08/03	3	31.58	1	31.25	31.55	2	15,611	0.01%
2020/07/31	5	31.84	6	31.99	31.65	-1	15,508	-0.01%
2020/07/30	17	31.65	20	31.58	31.80	-3	15,356	-0.02%
2020/07/29	9	31.38	30	31.63	31.95	-21	15,201	-0.14%
2020/07/28	61	33.02	42	32.83	30.50	19	14,897	0.13%
2020/07/27	23	32.11	45	31.73	32.80	-22	13,771	-0.16%
2020/07/24	24	31.51	6	31.35	31.25	18	13,310	0.14%
2020/07/23	48	32.47	63	32.31	32.40	-15	12,818	-0.12%
2020/07/22	18	30.83	32	31.16	30.85	-14	11,977	-0.12%
2020/07/21	21	29.12	11	29.25	29.05	10	11,113	0.09%
2020/07/20	6	28.79	0	0.00	28.55	6	10,922	0.05%
2020/07/17	24	28.53	20	28.69	28.80	4	10,895	0.04%
2020/07/16	34	29.35	54	29.72	29.90	-20	10,660	-0.19%
2020/07/15	15	29.14	3	28.83	28.15	12	10,122	0.12%
2020/07/14	89	29.85	97	29.99	29.20	-8	10,025	-0.08%
2020/07/13	57	29.59	24	29.28	29.85	33	9,341	0.35%
2020/07/10	2	26.98	21	26.96	27.15	-19	8,774	-0.22%
2020/07/09	4	27.33	29.1	27.38	27.15	-25.1	8,759	-0.29%
2020/07/08	40	27.70	1	27.45	27.45	39	8,708	0.45%
2020/07/07	9	27.47	13	28.25	26.95	-4	8,664	-0.05%
2020/07/06	25	28.02	16	27.99	27.90	9	8,586	0.10%
2020/07/03	9	27.46	31	27.16	27.50	-22	8,474	-0.26%
2020/07/02	10	25.94	0	0.00	25.95	10	8,284	0.12%
2020/07/01	0	0.00	2	26.05	25.90	-2	8,284	-0.02%
2020/06/30	2	25.80	2	25.75	25.65	0	8,290	0.00%
2020/06/29	9	25.82	0	0.00	25.60	9	8,311	0.11%
2020/06/24	0	0.00	1	26.55	26.45	-1	8,315	-0.01%
2020/06/23	0	0.00	4	26.28	26.30	-4	8,407	-0.05%
2020/06/22	8	26.36	5	26.25	26.15	3	8,457	0.04%
2020/06/19	15	27.05	8	27.10	26.55	7	8,517	0.08%
2020/06/18	3	26.35	3	26.40	26.40	0	8,458	0.00%
2020/06/17	5	26.30	5	26.27	26.25	0	8,502	0.00%
2020/06/16	10	26.47	5	26.45	26.60	5	8,646	0.06%
2020/06/15	7	26.16	0	0.00	26.10	7	8,852	0.08%
2020/06/12	8	26.35	1	26.50	26.65	7	8,997	0.08%
2020/06/11	13	27.44	0	0.00	26.80	13	9,112	0.14%
2020/06/10	6	28.02	11	28.49	27.85	-5	9,212	-0.05%
2020/06/09	10	29.00	8	29.22	28.55	2	9,325	0.02%
2020/06/08	14	28.87	3	28.95	28.80	11	9,473	0.12%
2020/06/05	7	28.55	2	28.60	28.50	5	9,803	0.05%
2020/06/04	17	29.29	15	29.16	28.65	2	9,915	0.02%
2020/06/03	2	28.25	5	28.25	28.30	-3	9,533	-0.03%
2020/06/02	2	28.03	1	28.55	27.90	1	9,514	0.01%
2020/06/01	1	28.00	0	0.00	28.00	1	9,526	0.01%
2020/05/29	4	28.06	4	28.29	27.80	0	9,546	0.00%
2020/05/28	18	28.49	18	28.63	28.20	0	9,543	0.00%
2020/05/27	12	28.44	8	28.51	28.20	4	9,648	0.04%
2020/05/26	23	29.43	26	28.74	28.25	-3	9,586	-0.03%
2020/05/25	19	28.26	16	28.07	29.65	3	9,149	0.03%
2020/05/22	10	27.40	29	27.48	27.15	-19	8,577	-0.22%
2020/05/21	22	26.99	16	27.05	27.05	6	8,375	0.07%
2020/05/20	15	26.63	24	26.67	26.60	-9	8,425	-0.11%
2020/05/19	4	25.93	1	26.10	25.80	3	8,255	0.04%
2020/05/18	11	26.51	9	26.14	25.90	2	8,212	0.02%
2020/05/15	6	25.25	6	26.15	26.20	0	8,136	0.00%
2020/05/14	0	0.00	1	26.20	25.55	-1	8,251	-0.01%
2020/05/13	32	26.81	31	26.98	26.70	1	8,194	0.01%
2020/05/12	5	25.86	0	0.00	25.70	5	7,714	0.06%
2020/05/11	28	26.09	21	26.20	26.10	7	7,665	0.09%
2020/05/08	5	25.19	5	25.46	24.85	0	7,479	0.00%
2020/05/07	0	0.00	13	25.30	25.10	-13	7,444	-0.17%
2020/05/06	1	24.95	0	0.00	24.60	1	7,393	0.01%
2020/05/05	8	24.99	7	25.11	24.75	1	7,380	0.01%
2020/05/04	3	24.63	3	24.75	24.65	0	7,405	0.00%
2020/04/30	6	25.21	5	25.15	25.10	1	7,414	0.01%
2020/04/29	2	24.90	0	0.00	24.75	2	7,372	0.03%
2020/04/28	6	24.88	1	24.80	24.80	5	7,370	0.07%
2020/04/27	1	24.65	2	24.70	24.65	-1	7,409	-0.01%
2020/04/23	0	0.00	1	24.70	24.65	-1	7,363	-0.01%
2020/04/22	4	24.43	21	24.35	24.55	-17	7,331	-0.23%
2020/04/21	1	25.20	4	25.04	24.85	-3	7,295	-0.04%
2020/04/17	1	25.70	0	0.00	25.70	1	7,299	0.01%
2020/04/16	3	26.78	12	26.73	26.40	-9	7,188	-0.13%
2020/04/15	9	26.09	21	26.14	26.40	-12	7,028	-0.17%
2020/04/14	3	24.98	3	25.05	24.80	0	6,732	0.00%
2020/04/13	4	25.18	0	0.00	24.90	4	6,673	0.06%
2020/04/10	5	25.06	4	25.05	25.00	1	6,653	0.02%
2020/04/09	11	25.78	0	0.00	25.20	11	6,754	0.16%
2020/04/08	20	25.91	12	26.03	25.95	8	6,764	0.12%
2020/04/07	1	25.05	1	24.90	25.00	0	6,686	0.00%
2020/04/06	2	24.60	2	24.65	24.60	0	6,670	0.00%
2020/04/01	5	24.37	0	0.00	24.55	5	6,830	0.07%
2020/03/31	8	24.84	0	0.00	24.25	8	6,830	0.12%
2020/03/30	2	24.55	0	0.00	24.70	2	6,886	0.03%
2020/03/27	1	24.55	2	24.35	24.10	-1	6,853	-0.01%
2020/03/24	3	23.25	3	23.15	23.00	0	6,644	0.00%
2020/03/20	0	0.00	1	23.85	23.85	-1	6,729	-0.01%
2020/03/19	6	23.65	1	23.55	22.50	5	6,636	0.08%
2020/03/18	0	0.00	2	26.30	25.00	-2	6,424	-0.03%
2020/03/17	13	26.17	18	26.12	25.55	-5	6,298	-0.08%
2020/03/16	3	27.40	4	27.15	25.40	-1	6,120	-0.02%
2020/03/13	2	25.30	4	25.74	26.80	-2	5,965	-0.03%
2020/03/12	16	26.80	15	27.05	26.05	1	5,737	0.02%
2020/03/11	5	28.65	16	28.62	27.40	-11	5,446	-0.20%
2020/03/10	9	27.31	11	26.85	27.50	-2	5,079	-0.04%
2020/03/09	0	0.00	5	26.20	26.30	-5	4,915	-0.10%
2020/03/06	8	27.42	0	0.00	27.15	8	4,854	0.16%
2020/03/05	15	27.92	17	27.73	27.60	-2	4,858	-0.04%
2020/03/04	10	27.75	2	27.75	27.75	8	4,793	0.17%
2020/03/02	9	27.38	25	26.61	27.60	-16	4,655	-0.34%
2020/02/27	0	0.00	2	25.95	25.95	-2	4,440	-0.05%
2020/02/26	6	27.33	4	27.33	27.05	2	4,356	0.05%
2020/02/25	1	26.70	0	0.00	27.00	1	4,275	0.02%
2020/02/24	2	27.25	0	0.00	27.35	2	4,233	0.05%
2020/02/21	33	27.66	31	27.87	27.75	2	4,182	0.05%
2020/02/20	1	26.90	2	26.95	26.60	-1	3,930	-0.03%
2020/02/19	2	26.03	2	26.15	26.10	0	3,856	0.00%
2020/02/18	1	26.20	0	0.00	25.80	1	3,845	0.03%
2020/02/17	12	26.14	14	26.36	26.05	-2	3,836	-0.05%
2020/02/14	3	24.90	3	24.57	25.25	0	3,664	0.00%
2020/02/13	1	24.40	0	0.00	24.40	1	3,664	0.03%
2020/02/12	0	0.00	2	24.85	24.85	-2	3,787	-0.05%
2020/02/11	2	24.35	0	0.00	24.30	2	3,790	0.05%
2020/02/05	8	25.09	10	25.21	24.80	-2	4,015	-0.05%
2020/02/04	1	24.30	1	24.65	24.70	0	4,072	0.00%
2020/02/03	1	23.85	1	23.75	24.35	0	4,150	0.00%
2020/01/31	3	24.85	0	0.00	24.95	3	4,194	0.07%
2020/01/30	20	24.65	8	24.50	24.15	12	4,397	0.27%
2020/01/20	2	26.83	0	0.00	26.80	2	4,625	0.04%
2020/01/15	1	27.25	1	27.15	27.30	0	5,279	0.00%
2020/01/14	0	0.00	8	27.20	27.05	-8	5,538	-0.14%
2020/01/13	2	26.43	1	27.05	27.25	1	5,853	0.02%
2020/01/10	3	26.15	0	0.00	26.05	3	5,896	0.05%
2020/01/08	6	26.53	3	26.30	26.15	3	5,949	0.05%
2020/01/07	3	27.00	0	0.00	27.00	3	6,131	0.05%
2020/01/06	6	27.25	0	0.00	27.20	6	6,277	0.10%
2020/01/03	12	28.41	6	28.53	27.85	6	6,359	0.09%
2019/12/30	0	0.00	3	28.42	28.30	-3	6,298	-0.05%
2019/12/27	0	0.00	40	28.11	28.80	-40	6,322	-0.63%
2019/12/26	3	27.85	0	0.00	27.75	3	6,189	0.05%
2019/12/25	6	27.61	0	0.00	27.60	6	6,239	0.10%
2019/12/24	0	0.00	10	27.10	27.05	-10	6,344	-0.16%
2019/12/23	10	27.40	0	0.00	27.20	10	6,613	0.15%
2019/12/18	1	28.00	63	28.11	27.80	-62	6,963	-0.89%
2019/12/17	13	27.53	21	27.68	27.70	-8	6,939	-0.12%
2019/12/16	0	0.00	20	27.65	27.65	-20	7,250	-0.28%
2019/12/13	1	27.15	5	27.20	26.90	-4	7,393	-0.05%
2019/12/12	8	27.39	2	27.45	27.25	6	7,686	0.08%
2019/12/11	2	27.10	3	26.98	27.00	-1	7,745	-0.01%
2019/12/10	7	26.55	1	27.10	27.40	6	7,820	0.08%
2019/12/09	0	0.00	5	26.45	26.35	-5	7,942	-0.06%
2019/12/06	3	26.80	0	0.00	26.55	3	8,116	0.04%
2019/12/05	3	26.75	0	0.00	26.40	3	8,265	0.04%
2019/12/04	3	26.17	1	26.50	26.30	2	8,824	0.02%
2019/12/02	1	25.70	2	25.83	25.70	-1	9,269	-0.01%
2019/11/29	2	26.40	3	26.50	26.30	-1	9,437	-0.01%
2019/11/28	7	26.92	0	0.00	26.80	7	9,738	0.07%
2019/11/27	28	27.34	4	27.46	27.20	24	10,046	0.24%
2019/11/26	3	27.00	4	27.08	27.10	-1	10,669	-0.01%
2019/11/25	10	26.52	0	0.00	26.25	10	10,858	0.09%
2019/11/22	2	26.85	0	0.00	26.70	2	10,902	0.02%
2019/11/21	7	26.45	0	0.00	26.60	7	10,956	0.06%
2019/11/15	3	27.10	4	26.93	26.70	-1	11,564	-0.01%
2019/11/14	0	0.00	3	26.50	26.40	-3	11,883	-0.03%
2019/11/13	5	26.94	1	27.15	27.00	4	11,987	0.03%
2019/11/12	21	26.45	2	26.50	26.80	19	12,009	0.16%
2019/11/11	22	26.43	1	26.15	26.10	21	12,030	0.17%
2019/11/07	18	27.98	1	28.20	27.85	17	11,988	0.14%
2019/11/06	9	28.67	3	28.90	28.60	6	11,956	0.05%
2019/11/05	2	29.23	5	29.26	28.90	-3	11,967	-0.03%
2019/11/04	6	28.88	4	28.99	28.80	2	11,992	0.02%
2019/11/01	1	29.00	1	29.05	29.10	0	12,021	0.00%
2019/10/31	0	0.00	4	28.60	28.45	-4	12,027	-0.03%
2019/10/30	1	29.05	0	0.00	29.35	1	12,036	0.01%
2019/10/29	11	30.02	2	29.45	29.05	9	12,127	0.07%
2019/10/28	5	29.99	5	30.40	30.50	0	12,117	0.00%
2019/10/25	6	30.50	5	29.99	29.50	1	12,124	0.01%
2019/10/24	2	29.80	24	29.98	30.10	-22	12,211	-0.18%
2019/10/23	8	29.35	12	29.58	29.30	-4	12,519	-0.03%
2019/10/22	15	29.52	3	29.45	29.35	12	12,728	0.09%
2019/10/21	10	28.52	10	28.68	29.90	0	12,456	0.00%
2019/10/18	0	0.00	9	27.93	27.80	-9	12,096	-0.07%
2019/10/17	1	27.95	0	0.00	27.70	1	11,995	0.01%
2019/10/16	4	27.60	5	27.85	27.65	-1	11,950	-0.01%
2019/10/15	9	27.97	12	28.24	28.05	-3	11,894	-0.03%
2019/10/14	7	27.61	0	0.00	27.50	7	11,716	0.06%
2019/10/09	5	26.37	0	0.00	26.55	5	11,566	0.04%
2019/10/08	0	0.00	10	27.30	27.15	-10	11,500	-0.09%
2019/10/07	1	27.85	0	0.00	27.50	1	11,646	0.01%
2019/10/04	5	27.45	0	0.00	27.20	5	11,606	0.04%
2019/10/03	6	27.72	0	0.00	27.70	6	11,556	0.05%
2019/10/02	0	0.00	5	27.55	27.60	-5	11,484	-0.04%
2019/10/01	1	27.90	1	28.00	28.00	0	11,450	0.00%
2019/09/27	10	28.06	5	27.30	27.80	5	11,387	0.04%
2019/09/26	7	27.97	4	28.11	27.50	3	11,208	0.03%
2019/09/25	11	28.96	6	28.70	28.35	5	10,953	0.05%
2019/09/24	3	30.00	7	30.17	29.85	-4	10,798	-0.04%
2019/09/23	4	30.30	13	30.69	30.00	-9	10,717	-0.08%
2019/09/20	7	29.99	1	29.95	30.20	6	10,628	0.06%
2019/09/19	47	30.37	33	30.41	30.05	14	10,540	0.13%
2019/09/18	3	29.77	3	29.70	29.50	0	10,244	0.00%
2019/09/17	18	29.34	12	29.50	29.50	6	10,125	0.06%
2019/09/16	7	27.91	14	27.55	28.15	-7	9,888	-0.07%
2019/09/12	3	28.40	8	28.25	28.05	-5	9,886	-0.05%
2019/09/11	6	28.14	16	28.07	28.05	-10	10,039	-0.10%
2019/09/10	13	29.15	16	28.89	28.80	-3	10,260	-0.03%
2019/09/09	1	28.95	20	29.03	28.95	-19	10,108	-0.19%
2019/09/06	51	30.35	9	29.99	29.45	42	9,927	0.42%
2019/09/05	1	29.20	3	29.38	29.60	-2	9,312	-0.02%
2019/09/04	3	28.88	0	0.00	28.95	3	9,063	0.03%
2019/09/03	12	28.18	10	28.28	28.05	2	8,788	0.02%
2019/09/02	8	27.41	4	27.94	28.35	4	8,571	0.05%
2019/08/30	8	27.53	9	27.53	26.55	-1	8,235	-0.01%
2019/08/29	27	27.49	21	27.15	27.00	6	7,901	0.08%
2019/08/28	1	25.65	15	26.33	26.45	-14	7,205	-0.19%
2019/08/27	3	24.07	0	0.00	24.05	3	6,943	0.04%
2019/08/26	1	24.10	1	23.60	23.60	0	6,879	0.00%
2019/08/23	2	24.90	2	25.18	24.75	0	6,802	0.00%
2019/08/22	1	24.75	1	24.50	24.90	0	6,713	0.00%
2019/08/21	21	24.75	18	24.84	24.50	3	6,537	0.05%
2019/08/20	7	23.99	5	23.79	23.65	2	6,220	0.03%
2019/08/19	11	23.92	6	24.19	24.15	5	6,102	0.08%
2019/08/16	5	22.82	7	22.18	23.30	-2	5,753	-0.03%
2019/08/15	2	21.25	2	21.30	21.20	0	5,617	0.00%
2019/08/14	1	22.05	0	0.00	21.90	1	5,573	0.02%
2019/08/13	6	22.28	14	22.40	22.25	-8	5,500	-0.15%
2019/08/08	10	22.95	10	22.85	22.65	0	5,387	0.00%
2019/08/07	0	0.00	7	22.51	22.30	-7	5,328	-0.13%
2019/08/06	5	22.50	15	22.13	22.90	-10	5,269	-0.19%
2019/08/05	3	23.28	18	22.96	22.60	-15	5,168	-0.29%
2019/08/02	17	23.20	13	23.23	23.50	4	5,096	0.08%
2019/08/01	11	23.95	1	23.75	23.80	10	5,016	0.20%
2019/07/31	19	23.61	17	23.86	24.45	2	4,909	0.04%
2019/07/30	14	23.30	18	23.29	23.15	-4	4,722	-0.08%
2019/07/29	2	24.88	2	24.93	24.35	0	4,488	0.00%
2019/07/26	16	24.13	11	24.11	24.70	5	4,170	0.12%
2019/07/25	7	22.89	18	23.76	24.00	-11	3,834	-0.29%
2019/07/24	9	21.72	23	21.71	22.60	-14	3,320	-0.42%
2019/07/23	1	20.55	11	20.25	20.55	-10	2,934	-0.34%
2019/07/22	0	0.00	4	20.03	20.00	-4	2,928	-0.14%
2019/07/19	10	20.19	0	0.00	19.90	10	2,939	0.34%
2019/07/18	0	0.00	11	20.25	20.00	-11	2,947	-0.37%
2019/07/17	13	20.71	0	0.00	20.50	13	2,941	0.44%
2019/07/16	13	21.26	2	21.15	20.95	11	2,954	0.37%
2019/07/15	2	21.75	0	0.00	21.20	2	2,933	0.07%
2019/07/12	1	21.20	8	21.29	21.65	-7	2,959	-0.24%
2019/07/11	14	21.44	19	21.36	21.25	-5	2,936	-0.17%
2019/07/10	2	20.15	13	20.15	20.50	-11	2,775	-0.40%
2019/07/09	1	20.05	0	0.00	19.95	1	2,748	0.04%
2019/07/05	0	0.00	1	20.20	20.20	-1	2,741	-0.04%
2019/07/04	0	0.00	3	20.15	19.90	-3	2,739	-0.11%
2019/07/03	0	0.00	5	19.85	19.90	-5	2,750	-0.18%
2019/07/02	2	19.95	10	20.30	20.30	-8	2,741	-0.29%
2019/07/01	0	0.00	4	20.20	20.10	-4	2,730	-0.15%
2019/06/28	6	20.09	4	20.01	19.95	2	2,714	0.07%
2019/06/25	3	20.05	21	20.05	20.10	-18	2,652	-0.68%
2019/06/24	15	20.26	2	20.20	20.50	13	2,582	0.50%
2019/06/21	3	19.77	5	19.74	19.90	-2	2,483	-0.08%
2019/06/20	6	19.60	9	19.72	19.90	-3	2,370	-0.13%
2019/06/19	9	19.29	5	19.22	19.60	4	2,235	0.18%
2019/06/18	66	18.79	66	18.96	19.40	0	1,976	0.00%
2019/06/17	0	0.00	2	17.85	17.85	-2	1,536	-0.13%
2019/06/12	0	0.00	3.6	16.38	16.65	-3.6	1,563	-0.23%
2019/06/05	0	0.00	3	15.95	15.85	-3	1,619	-0.19%
2019/06/04	0	0.00	5	15.95	15.95	-5	1,639	-0.31%
2019/05/30	5	16.20	0	0.00	16.10	5	1,721	0.29%
2019/05/29	3	15.70	0	0.00	16.00	3	1,742	0.17%
2019/05/23	0	0.00	1	15.70	15.65	-1	1,897	-0.05%
2019/05/20	5	15.95	5	16.00	16.05	0	2,153	0.00%
2019/05/17	31	16.73	0	0.00	16.40	31	2,215	1.40%
2019/05/16	10	17.00	0	0.00	16.85	10	2,258	0.44%
2019/05/14	0	0.00	20	16.95	17.35	-20	2,712	-0.74%
2019/05/13	0	0.00	2	17.60	17.30	-2	2,856	-0.07%
2019/05/10	11	17.70	0	0.00	17.55	11	3,010	0.37%
2019/05/09	1	17.50	0	0.00	17.60	1	3,017	0.03%
2019/05/08	4	18.80	2	18.90	18.55	2	2,989	0.07%
2019/05/03	4	19.66	0	0.00	19.55	4	3,124	0.13%
2019/05/02	1	19.50	1	19.55	19.60	0	3,139	0.00%
2019/04/29	4	19.15	0	0.00	19.25	4	3,310	0.12%
2019/04/26	4	20.28	0	0.00	20.25	4	3,277	0.12%
2019/04/25	2	20.75	1	20.90	20.75	1	3,270	0.03%
2019/04/18	13	21.33	16	21.47	20.75	-3	3,262	-0.09%
2019/04/16	2	21.30	0	0.00	21.60	2	3,211	0.06%
2019/04/15	1	20.70	2	20.95	20.80	-1	3,184	-0.03%
2019/04/12	5	20.50	0	0.00	20.50	5	3,240	0.15%
2019/04/10	6	21.48	2	21.35	21.30	4	3,240	0.12%
2019/04/09	3	21.95	0	0.00	21.75	3	3,241	0.09%
2019/04/03	0	0.00	10	21.55	21.60	-10	3,245	-0.31%
2019/04/01	0	0.00	4	21.10	21.35	-4	3,261	-0.12%
2019/03/28	5	20.40	0	0.00	20.50	5	3,297	0.15%
2019/03/26	5	20.70	0	0.00	20.65	5	3,402	0.15%
2019/03/25	0	0.00	1	20.85	20.80	-1	3,459	-0.03%
2019/03/20	0	0.00	1	21.45	21.30	-1	3,649	-0.03%
2019/03/19	1	21.40	0	0.00	21.30	1	3,906	0.03%
2019/03/18	0	0.00	5	21.55	21.55	-5	3,966	-0.13%
2019/03/15	5	21.00	0	0.00	20.90	5	4,040	0.12%
2019/03/14	1	21.00	0	0.00	20.85	1	4,097	0.02%
2019/03/13	1	21.55	0	0.00	21.40	1	4,328	0.02%
2019/03/12	0	0.00	2	21.85	21.90	-2	4,769	-0.04%
2019/03/08	5	21.25	2	21.50	21.25	3	5,379	0.06%
2019/03/07	3	22.27	2	21.75	21.60	1	5,422	0.02%
2019/03/06	4	22.36	2	22.30	22.30	2	5,524	0.04%
2019/03/05	4	22.40	0	0.00	22.20	4	5,688	0.07%
2019/03/04	0	0.00	1	22.45	22.50	-1	5,975	-0.02%
2019/02/26	7	23.01	0	0.00	22.75	7	6,373	0.11%
2019/02/25	1	22.65	2	22.85	22.75	-1	6,677	-0.01%
2019/02/22	2	23.15	0	0.00	23.00	2	6,778	0.03%
2019/02/21	8	23.10	5	23.25	23.30	3	6,803	0.04%
2019/02/20	20	23.66	23	23.56	23.50	-3	6,788	-0.04%
2019/02/19	0	0.00	2	22.80	23.00	-2	6,648	-0.03%
2019/02/15	5	22.55	0	0.00	22.65	5	6,562	0.08%
2019/02/14	6	23.27	13	23.58	23.10	-7	6,546	-0.11%
2019/02/13	13	23.18	0	0.00	23.45	13	6,366	0.20%
2019/02/12	4	21.83	13	21.78	21.90	-9	6,143	-0.15%
2019/02/11	6	21.53	18	21.46	21.40	-12	6,069	-0.20%
2019/01/30	15	20.40	0	0.00	20.30	15	6,027	0.25%
2019/01/29	10	20.40	0	0.00	20.25	10	6,036	0.17%
2019/01/28	8	21.14	20	20.66	20.70	-12	6,058	-0.20%
2019/01/25	13	20.71	11	20.86	20.50	2	6,080	0.03%
2019/01/24	10	20.25	0	0.00	20.25	10	6,156	0.16%
2019/01/23	10	20.08	10	20.15	20.20	0	6,287	0.00%
2019/01/22	5	20.45	0	0.00	20.20	5	6,300	0.08%
2019/01/21	0	0.00	3	20.65	20.85	-3	6,329	-0.05%
2019/01/17	2	20.00	2	19.75	19.45	0	6,309	0.00%
2019/01/15	0	0.00	31	19.35	19.65	-31	6,317	-0.49%
2019/01/09	17	19.57	16	19.66	19.70	1	6,369	0.02%
2019/01/08	0	0.00	3	19.45	19.35	-3	6,461	-0.05%
2019/01/04	3	18.65	3	18.75	18.80	0	6,548	0.00%
2019/01/03	5	20.00	0	0.00	19.55	5	6,558	0.08%
2019/01/02	0	0.00	2	20.05	20.05	-2	6,614	-0.03%
2018/12/27	30	20.37	31	20.55	20.25	-1	6,771	-0.01%
2018/12/26	15	20.15	15	20.30	19.85	0	6,784	0.00%
2018/12/25	5	19.96	5	20.05	20.00	0	6,833	0.00%
2018/12/22	1	20.70	1	20.35	20.40	0	6,849	0.00%
2018/12/21	1	20.40	6	20.49	20.75	-5	6,891	-0.07%
2018/12/20	5	19.85	0	0.00	20.00	5	6,910	0.07%
2018/12/19	2	21.10	1	20.95	20.75	1	6,866	0.01%
2018/12/18	26	20.87	25	21.12	20.85	1	6,933	0.01%
2018/12/17	12	21.45	12	21.58	21.40	0	7,063	0.00%
2018/12/14	3	21.55	1	21.80	21.60	2	7,092	0.03%
2018/12/13	16	22.39	13	22.52	22.10	3	7,128	0.04%
2018/12/12	69	22.84	63	22.84	22.85	6	7,105	0.08%
2018/12/11	1	22.35	1	21.85	21.75	0	7,057	0.00%
2018/12/10	22	22.01	22	22.21	22.05	0	7,070	0.00%
2018/12/07	13	23.13	8	22.80	22.60	5	7,085	0.07%
2018/12/06	74	22.79	74	22.52	22.20	0	7,191	0.00%
2018/12/05	29	24.25	12	24.27	24.00	17	7,061	0.24%
2018/12/04	7	23.44	0	0.00	24.50	7	6,721	0.10%
2018/12/03	4	23.05	2	22.45	22.50	2	6,286	0.03%
2018/11/29	1	22.75	1	22.25	21.90	0	6,162	0.00%
2018/11/28	1	22.40	4	22.49	22.25	-3	6,052	-0.05%
2018/11/27	4	22.63	2	22.25	22.25	2	5,919	0.03%
2018/11/26	3	21.85	3	21.75	21.60	0	5,645	0.00%
2018/11/23	5	21.64	4	21.76	21.70	1	5,570	0.02%
2018/11/22	6	21.04	7	20.96	21.15	-1	5,292	-0.02%
2018/11/21	31	20.29	32	20.55	20.55	-1	4,970	-0.02%
2018/11/20	3	19.07	1	18.75	18.70	2	4,900	0.04%
2018/11/19	2	18.25	2	18.55	18.85	0	4,902	0.00%
2018/11/16	3	18.52	4	18.54	18.15	-1	4,942	-0.02%
2018/11/15	3	18.35	4	18.40	18.40	-1	4,978	-0.02%
2018/11/14	1	18.70	1	18.45	18.25	0	5,017	0.00%
2018/11/13	0	0.00	7	18.45	18.60	-7	5,141	-0.14%
2018/11/12	3	18.15	1	18.10	18.00	2	5,137	0.04%
2018/11/09	7	18.13	9	18.12	18.25	-2	5,191	-0.04%
2018/11/08	21	18.59	18	18.35	18.00	3	5,248	0.06%
2018/11/07	27	18.57	27	18.58	18.60	0	5,226	0.00%
2018/11/06	2	18.20	0	0.00	17.40	2	5,254	0.04%
2018/11/05	1	18.15	1	18.10	18.20	0	5,307	0.00%
2018/11/02	0	0.00	3	18.05	18.35	-3	5,323	-0.06%
2018/11/01	25	18.27	22	18.05	17.70	3	5,296	0.06%
2018/10/31	0	0.00	3	17.30	17.50	-3	5,205	-0.06%
2018/10/29	3	16.30	3	16.65	16.10	0	5,175	0.00%
2018/10/26	4	16.05	3	16.12	15.65	1	5,221	0.02%
2018/10/25	2	16.38	6	16.50	16.15	-4	5,225	-0.08%
2018/10/24	3	17.97	3	18.08	17.90	0	5,183	0.00%
2018/10/23	2	18.85	2	18.65	18.35	0	5,214	0.00%
2018/10/22	3	18.45	3	19.00	19.10	0	5,280	0.00%
2018/10/19	4	18.55	4	18.60	18.60	0	5,440	0.00%
2018/10/18	2	19.45	2	19.30	19.45	0	5,478	0.00%
2018/10/15	0	0.00	21	19.09	19.10	-21	5,654	-0.37%
2018/10/11	0	0.00	3	18.05	18.00	-3	5,828	-0.05%
2018/10/09	10	20.32	10	20.35	20.00	0	5,909	0.00%
2018/10/08	3	20.40	4	20.13	20.70	-1	6,010	-0.02%
2018/10/05	4	21.35	6	20.63	20.30	-2	6,078	-0.03%
2018/10/04	5	22.30	7	21.84	21.95	-2	6,039	-0.03%
2018/10/03	5	23.45	5	22.64	22.30	0	6,180	0.00%
2018/10/02	5	23.95	5	23.70	23.40	0	6,413	0.00%
2018/10/01	2	23.50	0	0.00	23.85	2	6,568	0.03%
2018/09/28	15	23.60	5	23.70	23.70	10	6,784	0.15%
2018/09/27	3	23.88	3	23.55	23.30	0	6,877	0.00%
2018/09/25	6	24.28	3	23.60	23.65	3	7,080	0.04%
2018/09/21	6	24.00	77	24.12	23.95	-71	7,036	-1.01%
2018/09/20	29	23.16	3	23.15	23.15	26	6,984	0.37%
2018/09/19	2	23.85	2	23.83	23.10	0	7,126	0.00%
2018/09/18	26	23.18	0	0.00	23.00	26	7,137	0.36%
2018/09/17	2	23.90	2	23.65	24.20	0	7,271	0.00%
2018/09/14	3	21.65	3	23.25	23.25	0	7,240	0.00%
2018/09/13	30	21.28	26	21.38	21.15	4	7,349	0.05%
2018/09/11	4	22.53	2	22.90	22.10	2	7,600	0.03%
2018/09/10	7	23.54	0	0.00	22.45	7	7,871	0.09%
2018/09/07	14	25.37	2	25.60	24.90	12	7,830	0.15%
2018/09/06	13	26.52	28	27.04	26.65	-15	7,859	-0.19%
2018/09/05	15	26.88	0	0.00	26.80	15	8,060	0.19%
2018/09/04	3	27.28	2	27.50	27.50	1	8,353	0.01%
2018/09/03	2	27.80	2	27.15	26.85	0	8,584	0.00%
2018/08/31	2	27.80	2	28.05	28.40	0	8,642	0.00%
2018/08/30	3	28.70	3	28.70	28.10	0	8,737	0.00%
2018/08/29	2	28.70	29	28.36	28.45	-27	8,808	-0.31%
2018/08/28	29	28.07	2	28.00	28.05	27	8,965	0.30%
2018/08/27	52	28.65	52	28.28	28.55	0	9,101	0.00%
2018/08/24	30	26.95	29	27.18	27.25	1	9,575	0.01%
2018/08/23	8	27.53	9	27.68	28.00	-1	10,673	-0.01%
2018/08/22	2	27.08	1	27.10	27.15	1	11,758	0.01%
2018/08/21	2	27.58	1	27.35	27.25	1	13,147	0.01%
2018/08/20	4	28.26	5	27.68	27.40	-1	13,469	-0.01%
2018/08/17	7	29.34	5	29.05	28.90	2	14,306	0.01%
2018/08/16	9	28.05	9	28.34	29.25	0	14,575	0.00%
2018/08/15	9	29.35	5	29.33	28.95	4	14,843	0.03%
2018/08/14	1	29.85	1	30.45	30.75	0	14,865	0.00%
2018/08/13	1	30.35	9	30.67	29.90	-8	14,941	-0.05%
2018/08/10	4	31.19	0	0.00	31.00	4	14,913	0.03%
2018/08/07	3	31.78	3	31.82	31.45	0	15,401	0.00%
2018/08/03	1	32.10	4	32.15	32.35	-3	15,863	-0.02%
2018/08/02	13	31.40	2	31.60	31.35	11	15,852	0.07%
2018/08/01	11	33.20	11	33.60	33.20	0	15,913	0.00%
2018/07/31	1	33.85	3	33.70	33.65	-2	16,055	-0.01%
2018/07/30	2	34.65	4	33.64	33.65	-2	16,049	-0.01%
2018/07/27	4	34.71	5	34.83	35.00	-1	16,001	-0.01%
2018/07/26	2	34.70	2	35.25	35.40	0	15,934	0.00%
2018/07/24	0	0.00	1	34.10	34.10	-1	15,688	-0.01%
2018/07/20	2	33.68	5	34.84	33.55	-3	15,562	-0.02%
2018/07/19	0	0.00	1	34.00	34.15	-1	15,410	-0.01%
2018/07/18	2	32.83	3	31.93	32.50	-1	15,296	-0.01%
2018/07/17	5	34.68	3	34.50	34.05	2	15,193	0.01%
2018/07/16	2	35.80	5	35.60	35.70	-3	15,078	-0.02%
2018/07/13	3	35.75	3	34.60	34.55	0	15,044	0.00%
2018/07/12	6	34.78	7	34.46	34.45	-1	14,942	-0.01%
2018/07/11	9	33.82	11	34.15	34.55	-2	14,897	-0.01%
2018/07/10	15	34.19	20	34.56	34.30	-5	14,731	-0.03%
2018/07/09	10	33.08	3	32.72	32.55	7	14,561	0.05%
2018/07/06	1	33.80	8	33.44	33.80	-7	14,382	-0.05%
2018/07/05	5	31.97	3	31.33	30.75	2	14,183	0.01%
2018/07/04	1	32.00	0	0.00	30.70	1	14,034	0.01%
2018/07/03	0	0.00	8	34.50	33.20	-8	13,822	-0.06%
2018/07/02	21	35.17	1	35.15	34.20	20	13,741	0.15%
2018/06/29	0	0.00	14	34.79	35.20	-14	13,686	-0.10%
2018/06/28	3	35.00	2	35.60	34.50	1	13,546	0.01%
2018/06/27	7	37.10	1	37.50	36.50	6	13,363	0.04%
2018/06/26	4	37.81	0	0.00	36.90	4	13,272	0.03%
2018/06/25	5	37.49	7	37.14	36.80	-2	13,101	-0.02%
2018/06/22	9	39.14	4	39.58	38.65	5	12,955	0.04%
2018/06/21	12	39.83	12	39.87	41.00	0	12,800	0.00%
2018/06/20	13	39.91	22	38.91	37.75	-9	12,560	-0.07%
2018/06/19	25	41.02	38	40.77	39.80	-13	12,439	-0.10%
2018/06/15	1	40.00	3	40.30	39.90	-2	12,155	-0.02%
2018/06/13	10	39.90	8.1	38.92	39.00	1.9	12,350	0.02%
2018/06/12	39	43.47	8	43.73	42.45	31	12,426	0.25%
2018/06/11	8	39.36	5	41.00	41.00	3	12,131	0.02%
2018/06/08	8	37.51	5	36.30	37.30	3	11,994	0.03%
2018/06/07	0	0.00	3	36.23	37.00	-3	11,951	-0.03%
2018/06/06	1	35.70	1	36.00	35.90	0	11,989	0.00%
2018/06/05	7	34.36	10	37.40	34.60	-3	12,093	-0.02%
2018/06/04	0	0.00	7	36.87	37.20	-7	12,044	-0.06%
2018/06/01	15	37.66	35	37.61	37.00	-20	11,883	-0.17%
2018/05/31	64	39.77	51	39.81	38.20	13	11,358	0.11%
2018/05/30	38	36.15	43	36.25	37.60	-5	10,218	-0.05%
2018/05/29	36.1	34.46	6	34.57	34.20	30.1	9,074	0.33%
2018/05/28	7	30.98	6	31.18	32.05	1	7,610	0.01%
2018/05/25	29	28.98	20	29.12	29.15	9	7,234	0.12%
2018/05/24	9	26.34	8	26.80	26.50	1	6,262	0.02%
2018/05/23	1	26.15	0	0.00	25.90	1	5,976	0.02%
2018/05/18	1	25.15	0	0.00	25.05	1	5,420	0.02%
2018/05/17	0	0.00	29	24.44	24.40	-29	5,346	-0.54%
2018/05/16	20	25.50	27	26.20	25.20	-7	5,258	-0.13%
2018/05/15	7	24.96	2	24.85	24.90	5	4,897	0.10%
2018/05/14	24	25.40	24	25.98	25.80	0	4,846	0.00%
2018/05/11	41	25.33	57	24.82	24.40	-16	4,517	-0.35%
2018/05/10	4	24.36	1	24.25	24.75	3	4,342	0.07%
2018/05/09	1	24.30	0	0.00	24.15	1	4,292	0.02%
2018/05/08	10	24.40	10	24.60	24.05	0	4,146	0.00%
2018/04/19	3	24.58	3	24.72	24.40	0	5,110	0.00%
2018/04/16	1	24.95	0	0.00	24.60	1	4,971	0.02%
2018/04/13	4	24.75	12	24.54	24.95	-8	4,975	-0.16%
2018/04/12	1	24.00	0	0.00	23.80	1	4,955	0.02%
2018/04/10	0	0.00	2	23.30	23.05	-2	5,090	-0.04%
2018/03/28	1	24.20	0	0.00	24.00	1	5,322	0.02%
2018/03/27	10	24.23	0	0.00	24.20	10	5,302	0.19%
2018/03/23	2	24.20	0	0.00	23.95	2	5,309	0.04%
2018/03/22	0	0.00	2	26.30	24.85	-2	5,264	-0.04%
2018/03/21	5	26.00	0	0.00	25.85	5	5,189	0.10%
2018/03/20	1	26.80	0	0.00	26.35	1	5,112	0.02%
2018/03/19	1	26.00	6	26.09	26.50	-5	4,988	-0.10%
2018/03/16	5	26.60	0	0.00	25.55	5	4,795	0.10%
2018/03/15	10	24.80	0	0.00	24.80	10	4,566	0.22%
2018/03/12	2	24.95	6	25.03	24.70	-4	4,578	-0.09%
2018/03/08	5	21.30	0	0.00	23.35	5	4,559	0.11%
2018/03/01	0	0.00	8	21.05	21.25	-8	5,424	-0.15%
2018/02/09	1	19.00	0	0.00	20.50	1	7,411	0.01%
2018/02/07	0	0.00	20	21.00	20.70	-20	7,549	-0.26%
2018/02/06	0	0.00	1	20.45	20.45	-1	7,600	-0.01%
2018/02/05	0	0.00	1	22.30	22.70	-1	7,704	-0.01%
2018/01/30	1	24.60	0	0.00	24.50	1	8,190	0.01%
2018/01/26	0	0.00	3	25.65	25.40	-3	8,546	-0.04%
2018/01/25	6	25.21	1	25.65	25.20	5	8,703	0.06%
2018/01/24	1	27.00	2	27.10	26.40	-1	8,804	-0.01%
2018/01/23	12	26.04	0	0.00	26.45	12	8,872	0.14%
2018/01/22	11	26.10	5	26.69	27.15	6	8,922	0.07%
2018/01/19	0	0.00	2	25.38	25.40	-2	9,219	-0.02%
2018/01/18	0	0.00	2	24.70	24.85	-2	9,485	-0.02%
2018/01/09	0	0.00	1	24.50	24.35	-1	11,346	-0.01%
2018/01/08	4	26.05	9	25.63	24.65	-5	11,708	-0.04%