光罩 (2338)-永豐金-苓雅券商分點個股進出

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

光罩

(2338)

可現股當沖

股價
71.5
漲跌
▲0.3
漲幅
+0.42%
成交量
1,213張
產業
上市半導體類股
911人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

光罩 (2338)籌碼相關－永豐金-苓雅券商分點個股進出

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-苓雅券商分點個股進出
永豐金-苓雅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
2024/05/30	1	71.40	0	0.00	71.20	1	1,991	0.05%
2024/05/28	4	74.35	2	74.45	73.70	2	1,957	0.10%
2024/05/27	10	73.20	0	0.00	73.60	10	1,846	0.54%
2024/05/24	0	0.00	2	70.80	71.00	-2	1,790	-0.11%
2024/05/23	0	70.00	0	0.00	70.40	0	1,842	0.00%
2024/05/22	0	0.00	2	71.70	71.50	-2	1,856	-0.11%
2024/05/17	1	70.50	1	70.90	70.00	0	1,773	0.00%
2024/05/15	1	69.40	1	69.00	68.50	0	1,749	0.00%
2024/05/13	0	68.50	0	0.00	68.50	0	1,751	0.00%
2024/05/10	0	0.00	4	69.15	68.50	-4	1,735	-0.23%
2024/05/09	3	71.40	3	69.70	69.70	0	1,698	0.00%
2024/05/08	10	72.55	4	73.95	70.30	6	1,626	0.37%
2024/05/07	0	0.00	4	75.70	75.70	-4	1,392	-0.29%
2024/05/02	0	0.00	1	68.00	67.80	-1	1,199	-0.08%
2024/04/29	1	67.40	0	67.40	67.50	1	1,210	0.08%
2024/04/26	1	67.10	1	66.80	66.30	0	1,216	0.00%
2024/04/25	0	0.00	1	66.20	66.60	-1	1,231	-0.08%
2024/04/24	0	0.00	3	66.73	66.90	-3	1,237	-0.24%
2024/04/23	1	64.10	0	0.00	64.60	1	1,248	0.08%
2024/04/22	8	64.28	0	0.00	63.60	8	1,252	0.64%
2024/04/19	5	66.56	2	64.80	65.50	3	1,231	0.25%
2024/04/17	0	0.00	1	68.70	68.40	-1	1,193	-0.08%
2024/04/16	3	67.70	1	67.80	67.60	2	1,195	0.17%
2024/04/12	6	70.95	0	0.00	70.80	6	1,211	0.50%
2024/04/11	0	71.30	0	71.00	71.50	0	1,194	0.00%
2024/04/09	2	71.50	10	71.23	71.20	-8	1,144	-0.70%
2024/04/08	1	68.20	1	69.20	68.40	0	1,075	0.00%
2024/04/03	0	0.00	0	69.10	69.30	0	1,074	0.00%
2024/04/02	1	68.40	0	68.70	69.00	1	1,080	0.09%
2024/04/01	0	0.00	6	69.02	68.80	-6	1,093	-0.55%
2024/03/29	0	0.00	0.2	67.90	68.00	-0.2	1,087	-0.02%
2024/03/28	0	0.00	3.8	68.11	68.00	-3.8	1,091	-0.34%
2024/03/26	5	67.04	0	0.00	67.00	5	1,105	0.45%
2024/03/25	0	68.57	2	68.00	68.00	-2	1,107	-0.18%
2024/03/21	0	0.00	3	67.60	68.30	-3	1,128	-0.27%
2024/03/18	0	67.80	0	0.00	67.80	0	1,157	0.00%
2024/03/15	0	0.00	1	67.60	67.40	-1	1,167	-0.09%
2024/03/14	1	67.90	0	0.00	67.90	1	1,161	0.09%
2024/03/13	1	68.41	2	68.50	68.50	-1	1,158	-0.08%
2024/03/12	0	0.00	1	70.60	70.00	-1	1,165	-0.09%
2024/03/11	0	0.00	4	67.70	67.50	-4	1,140	-0.35%
2024/03/08	0	68.80	2	68.00	67.70	-2	1,171	-0.17%
2024/03/07	5	69.10	2	69.10	68.80	3	1,235	0.24%
2024/03/06	0	0.00	3	70.83	70.30	-3	1,337	-0.22%
2024/03/05	2	69.35	0	0.00	69.10	2	1,615	0.12%
2024/03/01	2	69.80	1	69.80	69.30	1	1,643	0.06%
2024/02/29	1	70.10	0	0.00	69.60	1	1,648	0.06%
2024/02/27	0	0.00	3	70.30	69.80	-3	1,652	-0.18%
2024/02/23	0	0.00	11	71.52	70.90	-11	1,598	-0.69%
2024/02/21	1	71.00	0	0.00	71.00	1	1,592	0.06%
2024/02/20	0	0.00	1	70.40	70.40	-1	1,581	-0.06%
2024/02/19	0	0.00	5	71.20	70.90	-5	1,585	-0.32%
2024/02/16	0	0.00	1	70.70	70.70	-1	1,584	-0.07%
2024/02/15	1	69.20	3	69.20	69.70	-2	1,579	-0.13%
2024/01/30	0	0.00	4	67.90	67.60	-4	1,709	-0.23%
2024/01/26	0	68.20	0	0.00	67.90	0	1,769	0.00%
2024/01/25	2	68.50	0	0.00	68.40	2	1,779	0.11%
2024/01/19	1	67.50	0	0.00	67.70	1	1,804	0.06%
2024/01/18	3	67.07	0	0.00	67.20	3	1,809	0.17%
2024/01/17	9	67.88	0	0.00	67.90	9	1,825	0.49%
2024/01/16	7	69.10	3	68.90	69.20	4	1,816	0.22%
2024/01/08	0	0.00	3	71.30	71.60	-3	2,002	-0.15%
2024/01/04	1	70.00	0	0.00	69.20	1	2,052	0.05%
2024/01/02	1	70.30	0	0.00	70.20	1	2,161	0.05%
2023/12/28	0	0.00	2	71.50	71.30	-2	2,159	-0.09%
2023/12/27	1	71.10	1	71.70	71.20	0	2,150	0.00%
2023/12/26	0	0.00	2	70.50	70.50	-2	2,140	-0.09%
2023/12/22	6	69.33	0	0.00	69.30	6	2,152	0.28%
2023/12/15	0	0.00	2	72.15	71.70	-2	2,125	-0.09%
2023/12/14	3	71.70	0	0.00	72.00	3	2,121	0.14%
2023/12/11	0	0.00	1	70.90	70.90	-1	2,107	-0.05%
2023/12/07	5	71.08	0	0.00	70.50	5	2,093	0.24%
2023/12/06	0	0.00	5	72.60	72.20	-5	2,076	-0.24%
2023/12/05	4	71.95	10	72.03	72.80	-6	2,067	-0.29%
2023/12/04	3	74.03	1	74.60	73.20	2	2,031	0.10%
2023/12/01	16	76.44	0	0.00	76.20	16	1,958	0.82%
2023/11/30	13	76.67	14.1	75.76	76.90	-1.1	1,833	-0.06%
2023/11/29	3	71.03	0.3	70.19	71.00	2.7	1,548	0.17%
2023/11/27	5	67.90	0	0.00	67.80	5	1,508	0.33%
2023/11/24	0.2	69.00	0	0.00	68.80	0.2	1,515	0.01%
2023/11/22	0	0.00	2	68.80	68.70	-2	1,492	-0.13%
2023/11/21	4	68.20	0	0.00	68.60	4	1,496	0.27%
2023/11/20	0	0.00	1	67.80	67.80	-1	1,523	-0.07%
2023/11/17	0	0.00	2	67.00	67.00	-2	1,558	-0.13%
2023/11/16	0	0.00	4	66.30	66.40	-4	1,584	-0.25%
2023/11/14	1	66.90	0	0.00	67.10	1	1,653	0.06%
2023/11/13	0	0.00	2	66.70	66.70	-2	1,691	-0.12%
2023/11/10	1	66.00	1	66.10	66.20	0	1,718	0.00%
2023/11/09	6	66.35	0	0.00	67.00	6	1,703	0.35%
2023/11/06	10	72.31	9	71.50	72.40	1	1,649	0.06%
2023/11/03	1	70.50	0	0.00	71.20	1	1,626	0.06%
2023/11/02	0	0.00	1	69.40	69.80	-1	1,635	-0.06%
2023/11/01	0	0.00	2	67.90	68.00	-2	1,638	-0.12%
2023/10/25	0	0.00	0	71.20	71.10	0	1,822	0.00%
2023/10/19	1	70.20	0	0.00	70.20	1	1,884	0.05%
2023/10/16	1	72.40	0	0.00	71.70	1	1,883	0.05%
2023/10/13	0	0.00	5	72.80	72.50	-5	1,843	-0.27%
2023/10/12	0	0.00	0	72.50	72.40	0	1,870	0.00%
2023/10/11	0	0.00	10.2	71.06	71.80	-10.2	1,896	-0.54%
2023/09/28	0	0.00	1	67.30	67.40	-1	1,947	-0.05%
2023/09/27	2	65.10	0	0.00	65.60	2	2,007	0.10%
2023/09/26	2	66.50	0	0.00	66.40	2	2,037	0.10%
2023/09/22	1	67.10	0	0.00	67.20	1	2,231	0.04%
2023/09/19	3	69.20	0	0.00	68.20	3	2,272	0.13%
2023/09/18	2	70.00	0	0.00	69.70	2	2,272	0.09%
2023/09/15	0.1	69.90	0	0.00	70.10	0.1	2,277	0.00%
2023/09/14	0	0.00	1	68.70	69.00	-1	2,279	-0.04%
2023/09/11	0	0.00	1	67.20	67.00	-1	2,312	-0.04%
2023/09/08	3	68.93	0	0.00	68.70	3	2,320	0.13%
2023/09/06	4	70.15	0	0.00	70.20	4	2,397	0.17%
2023/09/05	0	0.00	1.1	71.02	71.30	-1.1	2,475	-0.04%
2023/09/04	2	70.40	0	0.00	70.40	2	2,587	0.08%
2023/08/31	2	70.50	0	0.00	69.90	2	2,608	0.08%
2023/08/30	4	69.73	2.1	69.63	70.30	1.9	2,623	0.07%
2023/08/29	1	68.40	0	0.00	68.80	1	2,646	0.04%
2023/08/24	0	0.00	0.1	70.10	69.80	-0.1	2,678	0.00%
2023/08/23	1	69.40	0.1	69.10	69.80	0.9	2,656	0.03%
2023/08/18	0	0.00	1	69.70	68.10	-1	2,616	-0.04%
2023/08/17	0	0.00	0.1	69.40	69.30	-0.1	2,630	0.00%
2023/08/15	1	68.30	0.1	69.00	68.80	0.9	2,610	0.03%
2023/08/14	2	67.75	0	67.40	67.50	2	2,622	0.08%
2023/08/11	4	69.75	0	0.00	69.50	4	2,636	0.15%
2023/08/08	0	0.00	2	71.70	71.40	-2	2,704	-0.07%
2023/08/07	8	72.30	8	71.70	72.30	0	2,699	0.00%
2023/08/04	2	72.00	0	0.00	72.50	2	2,707	0.07%
2023/08/02	5	72.50	0	0.00	71.80	5	2,700	0.19%
2023/07/31	1	78.80	1	78.80	75.90	0	2,629	0.00%
2023/07/28	1	77.80	3	77.07	77.80	-2	2,611	-0.08%
2023/07/27	0	0.00	1	74.50	74.00	-1	2,575	-0.04%
2023/07/26	8	74.51	0	0.00	73.00	8	2,553	0.31%
2023/07/25	2	75.90	0	0.00	75.80	2	2,507	0.08%
2023/07/24	1	76.50	0	0.00	76.40	1	2,490	0.04%
2023/07/20	0	0.00	2	78.65	78.50	-2	2,573	-0.08%
2023/07/19	7	79.59	2	80.60	79.30	5	2,573	0.19%
2023/07/18	3	80.07	0	0.00	79.90	3	2,619	0.11%
2023/07/17	0	82.30	0	0.00	81.40	0	2,644	0.00%
2023/07/14	0	0.00	5	82.46	80.60	-5	2,667	-0.19%
2023/07/13	0	0.00	21	80.41	81.70	-21	2,679	-0.78%
2023/07/11	18	80.38	0	0.00	80.30	18	2,688	0.67%
2023/07/10	1	79.30	9	79.40	78.80	-8	2,777	-0.29%
2023/07/07	3.1	78.92	4	79.50	79.40	-0.9	2,792	-0.03%
2023/07/06	1.1	81.55	2	82.30	81.40	-0.9	2,779	-0.03%
2023/07/05	2	83.20	1	83.90	82.70	1	2,773	0.04%
2023/07/04	3	83.10	1	83.20	83.60	2	2,746	0.07%
2023/07/03	2	82.60	6	82.70	83.00	-4	2,782	-0.14%
2023/06/27	1	78.40	1	77.70	77.70	0	2,761	0.00%
2023/06/26	4	79.05	2	79.00	79.00	2	2,786	0.07%
2023/06/15	0	0.00	1	82.10	81.80	-1	3,482	-0.03%
2023/06/14	3	81.73	2	81.85	81.70	1	3,665	0.03%
2023/06/13	4	82.43	6	82.62	82.60	-2	3,785	-0.05%
2023/06/12	2	81.90	0	0.00	81.10	2	3,787	0.05%
2023/06/09	3	83.10	5	82.82	82.90	-2	3,772	-0.05%
2023/06/08	19	80.66	0	0.00	79.90	19	3,723	0.51%
2023/06/07	1	81.30	0	0.00	81.40	1	3,640	0.03%
2023/06/06	1	81.10	0	0.00	81.10	1	3,665	0.03%
2023/06/05	3	80.93	0	0.00	80.80	3	3,718	0.08%
2023/06/02	1	80.00	1	80.30	80.30	0	3,775	0.00%
2023/06/01	0	80.00	0	0.00	80.00	0	3,824	0.00%
2023/05/30	0	0.00	3	80.80	80.80	-3	3,814	-0.08%
2023/05/29	0	81.90	6	82.20	81.80	-6	3,822	-0.16%
2023/05/26	2	81.20	8	81.83	80.50	-6	3,819	-0.16%
2023/05/25	1	81.20	1	81.60	81.60	0	3,812	0.00%
2023/05/23	0	0.00	3	81.30	81.60	-3	3,882	-0.08%
2023/05/16	1	77.30	0	0.00	78.10	1	3,902	0.03%
2023/05/15	1	76.00	0	0.00	75.70	1	3,910	0.03%
2023/05/12	8	77.35	0	0.00	76.90	8	3,958	0.20%
2023/05/11	8	77.35	0	0.00	77.30	8	4,023	0.20%
2023/05/08	1	81.80	1	79.90	79.80	0	4,284	0.00%
2023/05/04	5	79.10	0	79.10	79.50	5	4,469	0.11%
2023/05/03	1	80.30	9	80.59	79.70	-8	4,532	-0.18%
2023/05/02	20	80.89	0	0.00	81.80	20	4,582	0.44%
2023/04/28	2	79.80	0	0.00	80.00	2	4,687	0.04%
2023/04/27	1	78.70	12	79.72	79.50	-11	4,742	-0.23%
2023/04/26	1	77.40	0	0.00	79.40	1	4,999	0.02%
2023/04/25	11	79.51	80	78.81	78.40	-69	5,247	-1.31%
2023/04/21	4	83.93	8	84.19	82.30	-4	5,591	-0.07%
2023/04/20	10	83.81	0	0.00	83.70	10	5,675	0.18%
2023/04/19	8	84.18	2	83.90	83.60	6	5,876	0.10%
2023/04/18	2	86.00	2	86.40	85.20	0	5,991	0.00%
2023/04/14	0	0.00	15	88.56	88.20	-15	6,108	-0.25%
2023/04/13	4	89.00	1	89.20	88.20	3	6,186	0.05%
2023/04/12	2	92.10	2	93.50	92.10	0	6,168	0.00%
2023/04/10	8	92.21	0	0.00	92.20	8	6,325	0.13%
2023/04/07	0	0.00	4	94.55	93.10	-4	6,410	-0.06%
2023/04/06	6	94.02	11	94.03	92.90	-5	6,415	-0.08%
2023/03/31	3	91.47	4	91.10	92.50	-1	6,384	-0.02%
2023/03/30	4	91.68	6	91.63	91.50	-2	6,389	-0.03%
2023/03/29	3	91.47	0	0.00	91.60	3	6,450	0.05%
2023/03/28	49	94.31	2	94.05	93.50	47	6,521	0.72%
2023/03/24	2	97.50	17	97.92	96.00	-15	6,511	-0.23%
2023/03/23	23	95.89	10	97.03	96.60	13	6,468	0.20%
2023/03/22	30	97.10	2	96.70	96.90	28	6,488	0.43%
2023/03/21	4	96.22	19	96.18	95.40	-15	6,506	-0.23%
2023/03/20	6	92.20	14	94.24	94.60	-8	6,455	-0.12%
2023/03/17	1	88.00	5	88.86	88.80	-4	6,394	-0.06%
2023/03/16	17	86.43	7	85.83	86.10	10	6,350	0.16%
2023/03/15	2	83.00	2	84.20	84.40	0	6,433	0.00%
2023/03/10	1	84.00	0	0.00	84.20	1	6,986	0.01%
2023/03/09	2	87.00	5	86.70	86.00	-3	7,407	-0.04%
2023/03/08	2	87.00	2	87.20	87.00	0	7,551	0.00%
2023/03/07	1	86.20	1	86.90	87.00	0	7,808	0.00%
2023/03/06	8	84.86	0	0.00	84.90	8	7,967	0.10%
2023/03/01	0	0.00	1	83.20	83.10	-1	8,613	-0.01%
2023/02/23	1	82.70	0	0.00	83.30	1	8,841	0.01%
2023/02/22	8	83.00	1	82.40	82.50	7	8,948	0.08%
2023/02/21	0	0.00	3	85.60	85.60	-3	9,042	-0.03%
2023/02/17	0	0.00	4	87.10	86.80	-4	9,578	-0.04%
2023/02/16	2	86.80	2	86.20	87.10	0	9,665	0.00%
2023/02/15	0	0.00	2	84.70	85.50	-2	9,951	-0.02%
2023/02/14	7	84.73	0	0.00	84.20	7	10,344	0.07%
2023/02/13	7	85.40	0	0.00	85.10	7	10,481	0.07%
2023/02/10	1	86.70	1	85.60	85.70	0	10,540	0.00%
2023/02/09	5	87.04	7	87.03	87.40	-2	10,678	-0.02%
2023/02/08	9	85.91	2	85.40	86.00	7	10,680	0.07%
2023/02/06	0	0.00	0	90.00	88.80	0	10,530	0.00%
2023/02/02	1	90.20	1	91.21	91.80	0	10,634	0.00%
2023/02/01	2	91.00	2	92.30	91.00	0	10,554	0.00%
2023/01/31	0	0.00	2	92.20	91.70	-2	10,600	-0.02%
2023/01/30	0	0.00	8	91.79	91.80	-8	10,593	-0.08%
2023/01/17	2	89.15	1	88.90	88.20	1	10,536	0.01%
2023/01/16	13	89.62	3	89.30	89.70	10	10,549	0.09%
2023/01/13	3	90.10	20	90.26	90.80	-17	10,314	-0.16%
2023/01/12	5	88.14	4	89.75	88.20	1	10,081	0.01%
2023/01/11	4	89.43	11	90.00	89.40	-7	10,013	-0.07%
2023/01/10	8	88.01	7	87.51	86.00	1	9,861	0.01%
2023/01/09	10	89.87	6	90.23	90.20	4	9,800	0.04%
2023/01/06	6	88.73	10	89.93	88.00	-4	9,627	-0.04%
2023/01/05	4	88.38	1	89.50	87.00	3	9,544	0.03%
2023/01/04	0	0.00	7	88.31	89.00	-7	9,505	-0.07%
2023/01/03	4	84.00	4	87.50	87.50	0	9,496	0.00%
2022/12/30	2	85.80	0	0.00	84.70	2	9,586	0.02%
2022/12/29	0	0.00	1	83.10	85.80	-1	9,837	-0.01%
2022/12/28	11	85.75	0	0.00	84.40	11	9,908	0.11%
2022/12/27	4	88.05	7	87.79	88.20	-3	9,889	-0.03%
2022/12/26	1	84.10	0	0.00	84.10	1	9,879	0.01%
2022/12/23	0	0.00	30	84.66	86.30	-30	10,004	-0.30%
2022/12/21	1	85.70	1	87.00	85.70	0	10,173	0.00%
2022/12/20	4	88.30	1	86.70	85.80	3	10,097	0.03%
2022/12/16	1	89.20	0	0.00	90.00	1	9,957	0.01%
2022/12/15	2	90.75	1	91.50	90.80	1	9,923	0.01%
2022/12/14	1	90.30	2	90.70	91.50	-1	9,882	-0.01%
2022/12/13	7	90.49	3	91.73	89.10	4	9,783	0.04%
2022/12/12	10	93.28	10	91.36	91.20	0	9,667	0.00%
2022/12/09	16	92.01	14	93.78	92.70	2	9,562	0.02%
2022/12/08	16	93.19	14	93.30	93.50	2	9,341	0.02%
2022/12/07	5	94.38	0.2	93.44	92.60	4.8	9,217	0.05%
2022/12/06	6.1	94.30	4	96.15	95.80	2.1	9,039	0.02%
2022/12/05	2	95.50	0.1	96.40	97.10	1.9	8,863	0.02%
2022/12/02	3	93.53	15.1	94.66	95.70	-12.1	8,733	-0.14%
2022/12/01	6	91.65	10	93.09	92.20	-4	8,478	-0.05%
2022/11/30	15	85.33	12	86.49	86.90	3	8,058	0.04%
2022/11/29	17	83.91	20	84.54	85.40	-3	7,899	-0.04%
2022/11/28	6	82.30	11.8	82.47	83.20	-5.8	7,584	-0.08%
2022/11/25	18	80.13	19	80.32	79.80	-1	7,371	-0.01%
2022/11/24	31	79.69	12	79.39	79.70	19	7,228	0.26%
2022/11/23	0	0.00	15	77.65	80.00	-15	7,046	-0.21%
2022/11/22	5	73.48	3.1	73.81	73.30	1.9	6,665	0.03%
2022/11/21	0	0.00	1	72.80	73.40	-1	6,521	-0.02%
2022/11/18	12	73.23	9	72.49	72.00	3	6,434	0.05%
2022/11/17	14	70.80	17.1	73.17	73.40	-3.1	6,329	-0.05%
2022/11/16	19	69.27	18.1	69.87	70.80	0.9	6,197	0.01%
2022/11/15	7	70.13	8.1	70.71	69.90	-1.1	5,976	-0.02%
2022/11/11	46	68.57	42.1	67.48	67.20	3.9	5,581	0.07%
2022/11/10	22	65.85	25.1	65.61	66.00	-3.1	5,267	-0.06%
2022/11/09	3	61.73	3.1	62.65	65.20	-0.1	4,856	0.00%
2022/11/08	4	60.03	4	61.23	59.30	0	4,684	0.00%
2022/11/07	11	59.75	6	61.95	59.40	5	4,629	0.11%
2022/11/04	4	60.98	13	63.12	63.40	-9	4,495	-0.20%
2022/11/03	0	0.00	3	60.77	61.40	-3	4,377	-0.07%
2022/11/02	1	59.40	0	0.00	59.40	1	4,315	0.02%
2022/11/01	15	60.29	16	59.95	59.40	-1	4,280	-0.02%
2022/10/31	3	58.40	4	58.90	59.00	-1	4,194	-0.02%
2022/10/28	5	56.88	3	58.53	56.80	2	4,148	0.05%
2022/10/27	1	56.90	5	58.52	59.70	-4	4,078	-0.10%
2022/10/26	0	0.00	1	56.00	55.60	-1	3,956	-0.03%
2022/10/25	0	0.00	5	55.78	55.20	-5	3,886	-0.13%
2022/10/24	0	0.00	10	57.00	54.70	-10	3,840	-0.26%
2022/10/21	20	54.05	0	0.00	53.10	20	3,778	0.53%
2022/10/20	3	54.10	0	0.00	54.80	3	3,781	0.08%
2022/10/19	0	0.00	1	55.80	55.40	-1	3,766	-0.03%
2022/10/18	2	56.40	0	55.60	55.10	2	3,721	0.05%
2022/10/17	1	54.08	2	54.20	55.20	-1	3,605	-0.03%
2022/10/14	1	54.30	6.1	53.98	55.10	-5.1	3,567	-0.14%
2022/10/13	1.1	50.53	3.3	51.73	50.10	-2.2	3,540	-0.06%
2022/10/12	3	54.37	0	0.00	53.90	3	3,454	0.09%
2022/10/11	2	56.60	0	0.00	55.70	2	3,414	0.06%
2022/10/07	1	61.31	1	62.80	61.50	0	3,430	0.00%
2022/10/06	5	61.86	8	61.85	63.00	-3	3,342	-0.09%
2022/10/05	1	59.80	0	0.00	60.20	1	3,052	0.03%
2022/10/04	0	0.00	1	55.00	54.80	-1	2,945	-0.03%
2022/10/03	2	52.35	3	53.60	54.00	-1	2,846	-0.04%
2022/09/30	1	54.10	2	55.70	55.20	-1	2,844	-0.03%
2022/09/29	5	57.42	4	56.90	56.00	1	2,759	0.04%
2022/09/28	14	62.37	2	63.85	62.10	12	2,629	0.46%
2022/09/27	0.6	67.40	0	0.00	69.00	0.6	2,632	0.02%
2022/09/26	2	68.75	0	0.00	67.40	2	2,682	0.07%
2022/09/23	2	71.25	0	0.00	71.00	2	2,763	0.07%
2022/09/22	1	70.70	4	71.43	72.30	-3	2,827	-0.11%
2022/09/20	0	0.00	2	74.10	74.50	-2	2,890	-0.07%
2022/09/15	1	74.00	3	74.33	73.70	-2	3,056	-0.07%
2022/09/14	3	73.40	1	73.90	74.30	2	3,181	0.06%
2022/09/13	1	74.70	2	75.45	75.00	-1	3,198	-0.03%
2022/09/12	1	75.00	1	73.60	73.10	0	3,212	0.00%
2022/09/08	2	70.90	2	70.95	71.80	0	3,289	0.00%
2022/09/07	1.3	67.94	0.2	68.50	67.60	1.1	3,408	0.03%
2022/09/06	0	0.00	1	69.74	69.50	-1	3,537	-0.03%
2022/08/31	3	74.60	3	74.70	75.50	0	3,747	0.00%
2022/08/24	1	72.80	0	0.00	72.90	1	3,982	0.03%
2022/08/23	3	74.30	0	0.00	73.60	3	4,106	0.07%
2022/08/16	1	78.00	1	78.00	78.00	0	4,583	0.00%
2022/08/12	7	77.31	1	76.80	76.80	6	4,690	0.13%
2022/08/11	0	0.00	4	77.95	78.20	-4	4,797	-0.08%
2022/08/09	0	0.00	1	75.10	75.10	-1	4,966	-0.02%
2022/08/05	1	74.80	1	75.30	75.20	0	5,100	0.00%
2022/08/04	0	0.00	4	72.20	72.30	-4	5,225	-0.08%
2022/08/01	3	74.20	0	0.00	74.00	3	5,523	0.05%
2022/07/29	0	0.00	3	76.00	75.30	-3	5,539	-0.05%
2022/07/27	3	74.80	0	0.00	74.80	3	5,569	0.05%
2022/07/22	2	76.85	1	77.00	76.70	1	5,673	0.02%
2022/07/20	4	75.30	4	73.70	73.70	0	5,735	0.00%
2022/07/19	1	73.90	2	73.70	73.00	-1	5,774	-0.02%
2022/07/15	3	72.87	3	73.40	73.80	0	5,813	0.00%
2022/07/14	1	66.60	6	70.42	72.10	-5	5,742	-0.09%
2022/07/13	1	67.40	0	67.00	67.20	1	5,714	0.02%
2022/07/12	0	63.60	0	0.00	63.60	0	5,791	0.00%
2022/07/11	0	0.00	0	67.10	67.30	0	5,889	0.00%
2022/07/08	0	0.00	0	66.20	67.80	0	5,906	0.00%
2022/07/07	3	62.93	2	63.20	65.00	1	5,850	0.02%
2022/07/06	0.1	64.16	1	66.50	64.20	-0.9	5,826	-0.02%
2022/07/05	0	0.00	2	64.00	66.60	-2	5,881	-0.03%
2022/07/04	2	66.75	3	67.50	65.90	-1	5,860	-0.02%
2022/07/01	4	68.10	0	0.00	67.00	4	5,846	0.07%
2022/06/28	2	80.00	1	78.60	79.20	1	6,026	0.02%
2022/06/27	2	80.60	0	0.00	80.80	2	6,196	0.03%
2022/06/23	0	78.00	0	0.00	77.00	0	6,159	0.00%
2022/06/22	1	87.79	1	79.81	79.80	0	6,105	0.00%
2022/06/20	0	88.40	1	88.20	87.10	-1	5,970	-0.02%
2022/06/16	3	93.70	1	91.99	90.40	2	5,823	0.03%
2022/06/15	0	0.00	5	95.22	94.60	-5	5,699	-0.09%
2022/06/13	1	94.00	3	94.67	93.40	-2	5,567	-0.04%
2022/06/10	1	93.00	4	93.80	93.90	-3	5,505	-0.05%
2022/06/08	2	91.50	0	0.00	91.00	2	5,470	0.04%
2022/06/07	3	91.50	3	90.30	91.50	0	5,531	0.00%
2022/06/06	1	91.20	1	91.90	91.90	0	5,594	0.00%
2022/06/02	1	92.20	0	0.00	92.20	1	5,741	0.02%
2022/06/01	13	93.84	7	93.01	93.20	6	5,905	0.10%
2022/05/31	2	93.10	2	93.15	93.90	0	5,802	0.00%
2022/05/30	2	92.40	3	93.07	91.10	-1	5,707	-0.02%
2022/05/27	4	88.75	3	89.07	88.50	1	5,556	0.02%
2022/05/26	1	88.50	3	87.83	87.30	-2	5,496	-0.04%
2022/05/25	5	85.84	7	85.53	86.30	-2	5,420	-0.04%
2022/05/24	0	0.00	1	84.10	83.80	-1	5,415	-0.02%
2022/05/23	2	84.20	1	84.90	83.60	1	5,388	0.02%
2022/05/20	4	85.38	3	84.50	84.20	1	5,474	0.02%
2022/05/19	2	82.40	8	83.34	85.50	-6	5,432	-0.11%
2022/05/18	4	83.43	4	84.52	83.50	0	5,408	0.00%
2022/05/17	1	80.40	0	0.00	81.00	1	5,653	0.02%
2022/05/16	0	79.80	3	80.10	79.60	-3	5,947	-0.05%
2022/05/13	5	81.20	16	81.11	81.00	-11	5,981	-0.18%
2022/05/12	6	80.42	6	79.57	78.70	0	6,012	0.00%
2022/05/11	11	80.06	10	79.59	80.30	1	6,076	0.02%
2022/05/10	0	0.00	4	76.80	77.80	-4	6,048	-0.07%
2022/05/09	1	75.50	0	0.00	74.20	1	6,119	0.02%
2022/05/06	10	75.50	0	0.00	76.70	10	6,147	0.16%
2022/05/05	0	0.00	4	78.00	77.40	-4	6,239	-0.06%
2022/05/04	0	0.00	2	75.90	76.40	-2	6,346	-0.03%
2022/05/03	27	76.01	27	75.22	75.70	0	6,439	0.00%
2022/04/29	9	74.46	0	0.00	74.00	9	6,532	0.14%
2022/04/28	2	74.66	0	0.00	73.60	2	6,651	0.03%
2022/04/26	4	75.75	6	74.63	74.70	-2	7,265	-0.03%
2022/04/25	2	76.15	2	75.20	74.50	0	7,506	0.00%
2022/04/22	4	80.00	0	0.00	79.20	4	7,569	0.05%
2022/04/19	1	81.20	0	0.00	81.20	1	7,711	0.01%
2022/04/18	4.1	82.96	3	81.80	81.80	1.1	7,757	0.01%
2022/04/15	2	85.55	0	0.00	85.10	2	7,752	0.03%
2022/04/13	0	91.90	0	0.00	91.70	0	7,858	0.00%
2022/04/12	0	0.00	3	91.43	90.70	-3	7,958	-0.04%
2022/04/11	3	95.23	3	91.87	91.50	0	8,225	0.00%
2022/04/08	0	0.00	2.1	96.14	96.00	-2.1	8,444	-0.02%
2022/04/07	2	93.60	5	94.22	94.00	-3	9,352	-0.03%
2022/04/06	6	96.75	3	96.37	96.50	3	9,393	0.03%
2022/04/01	10	98.02	7.3	98.73	97.00	2.7	9,483	0.03%
2022/03/31	4	97.58	2	97.65	96.90	2	9,499	0.02%
2022/03/30	4	97.68	8.1	97.04	96.70	-4.1	9,423	-0.04%
2022/03/28	1	90.60	1	91.50	92.60	0	9,488	0.00%
2022/03/25	0.1	93.00	0	0.00	91.30	0.1	9,535	0.00%
2022/03/24	0	92.80	0	0.00	92.70	0	9,568	0.00%
2022/03/23	2	95.00	0	0.00	94.00	2	9,633	0.02%
2022/03/22	1.1	93.53	0	0.00	93.90	1.1	9,818	0.01%
2022/03/21	2	94.60	1	96.40	94.00	1	9,945	0.01%
2022/03/18	3	93.13	3	93.37	94.00	0	10,199	0.00%
2022/03/17	2	92.76	5	92.96	93.20	-3	10,610	-0.03%
2022/03/16	1	90.70	1	92.50	90.10	0	10,825	0.00%
2022/03/15	1	91.50	0.1	91.40	90.20	0.9	11,126	0.01%
2022/03/14	1	91.50	10	92.35	92.10	-9	11,667	-0.08%
2022/03/11	2	90.50	1	91.20	91.40	1	12,871	0.01%
2022/03/10	5	90.70	1	91.80	91.90	4	13,691	0.03%
2022/03/09	13	87.11	14	87.86	88.10	-1	14,495	-0.01%
2022/03/08	7.2	86.82	1	89.50	84.50	6.2	14,585	0.04%
2022/03/07	10	92.28	3	93.70	89.90	7	14,547	0.05%
2022/03/04	0.1	99.00	3	98.87	98.30	-2.9	14,706	-0.02%
2022/03/03	2	100.75	4	101.13	99.90	-2	14,954	-0.01%
2022/03/02	3	99.13	8	99.13	99.40	-5	15,200	-0.03%
2022/03/01	4	99.85	4	99.58	99.50	0	15,538	0.00%
2022/02/25	5.1	98.41	5.1	98.17	98.00	0	15,753	0.00%
2022/02/24	2.5	97.40	2	97.85	97.00	0.5	16,040	0.00%
2022/02/23	1	100.00	1	99.90	100.50	0	16,465	0.00%
2022/02/22	6.1	99.01	2	99.10	99.10	4.1	17,701	0.02%
2022/02/21	0	0.00	0	101.50	101.50	0	17,998	0.00%
2022/02/18	2	102.50	1	102.50	103.00	1	18,520	0.01%
2022/02/17	15	106.00	16	105.09	103.00	-1	19,553	-0.01%
2022/02/16	10	105.00	7	104.93	104.50	3	20,167	0.01%
2022/02/15	3	100.67	3	100.47	99.90	0	20,186	0.00%
2022/02/14	11.5	100.02	0	0.00	99.40	11.5	20,282	0.06%
2022/02/11	9	103.39	6	103.08	103.50	3	20,401	0.01%
2022/02/10	5	102.50	9	102.94	104.00	-4	20,671	-0.02%
2022/02/09	7	103.00	5	102.80	101.50	2	20,938	0.01%
2022/02/08	0	0.00	0.1	100.00	101.50	-0.1	21,134	0.00%
2022/02/07	3	98.77	5	100.08	100.50	-2	21,540	-0.01%
2022/01/26	21.1	98.97	22	97.32	96.50	-1	21,844	0.00%
2022/01/25	21	99.34	23.1	98.47	97.70	-2.1	22,373	-0.01%
2022/01/24	20	100.03	20	100.81	101.00	0	22,427	0.00%
2022/01/21	7	100.46	5	102.00	99.80	2	22,293	0.01%
2022/01/20	8	102.88	12	104.04	105.50	-4	22,233	-0.02%
2022/01/19	33	105.82	31	104.92	102.50	2	22,146	0.01%
2022/01/18	14	103.86	17	103.15	104.50	-3	21,613	-0.01%
2022/01/17	4	99.18	5	99.72	101.00	-1	21,397	0.00%
2022/01/14	2	95.30	1	96.60	97.50	1	21,306	0.00%
2022/01/12	3	97.80	4	98.63	97.20	-1	21,277	0.00%
2022/01/11	8	97.13	3	97.33	96.70	5	21,336	0.02%
2022/01/10	15	97.71	11	99.77	99.70	4	21,267	0.02%
2022/01/07	5	97.68	8	98.30	98.40	-3	21,296	-0.01%
2022/01/06	13	101.54	8	100.06	100.00	5	21,192	0.02%
2022/01/05	3	103.50	5	103.30	102.00	-2	21,131	-0.01%
2022/01/04	4	105.38	11	106.50	103.00	-7	21,050	-0.03%
2022/01/03	28	108.43	28	108.52	108.00	0	20,803	0.00%
2021/12/30	24.1	108.74	36	109.18	108.00	-11.9	20,563	-0.06%
2021/12/29	2	104.00	2	104.00	104.00	0	19,656	0.00%
2021/12/28	12	103.13	4	104.00	104.00	8	19,649	0.04%
2021/12/27	7	103.29	22	103.75	103.50	-15	19,596	-0.08%
2021/12/24	1	101.00	12	100.00	99.00	-11	19,414	-0.06%
2021/12/23	13	101.42	12	101.46	100.00	1	19,384	0.00%
2021/12/22	5	100.02	6.1	100.09	99.90	-1.1	19,302	-0.01%
2021/12/21	8	97.01	4	96.88	98.60	4	19,228	0.02%
2021/12/20	3	97.30	3	96.53	97.00	0	19,192	0.00%
2021/12/17	7	97.31	3	98.30	96.50	4	19,229	0.02%
2021/12/16	20	99.42	3	100.00	99.30	17	19,187	0.09%
2021/12/15	1	96.40	1	97.10	97.70	0	19,043	0.00%
2021/12/14	11.1	97.25	5	98.26	96.00	6.1	19,087	0.03%
2021/12/13	13	102.73	4	102.88	99.90	9	18,891	0.05%
2021/12/10	17	106.41	9	106.67	107.00	8	18,615	0.04%
2021/12/09	27	108.87	20.1	109.48	107.50	6.9	18,489	0.04%
2021/12/08	7	110.50	12	111.54	112.00	-5	18,344	-0.03%
2021/12/07	59	112.59	75.1	113.08	107.00	-16.1	17,874	-0.09%
2021/12/06	29	110.16	11	110.00	109.50	18	16,748	0.11%
2021/12/03	17	105.59	34.1	106.61	109.50	-17.1	16,041	-0.11%
2021/12/02	17	100.81	10	100.53	99.60	7	15,372	0.05%
2021/12/01	9	100.00	16	100.69	102.50	-7	15,381	-0.05%
2021/11/30	9	100.60	6	100.33	101.00	3	15,444	0.02%
2021/11/29	20	95.47	18	95.17	97.50	2	15,212	0.01%
2021/11/26	8	98.61	20.1	98.25	98.10	-12.1	15,055	-0.08%
2021/11/25	31	101.15	26	101.95	97.60	5	14,969	0.03%
2021/11/24	10	101.15	3	103.50	100.50	7	14,943	0.05%
2021/11/23	25	102.60	22.1	103.44	103.00	2.9	15,431	0.02%
2021/11/22	28.1	107.09	81	108.69	106.00	-53	15,499	-0.34%
2021/11/19	72	108.04	81	108.46	110.50	-9	15,450	-0.06%
2021/11/18	93	103.42	78.1	103.59	102.50	14.9	14,492	0.10%
2021/11/17	51	104.76	20.1	104.52	104.50	30.9	14,358	0.22%
2021/11/16	64	106.73	36	105.82	105.50	28	13,936	0.20%
2021/11/15	47	99.83	56.1	99.24	104.00	-9.1	12,958	-0.07%
2021/11/12	10	91.98	21.6	92.62	94.90	-11.6	12,162	-0.10%
2021/11/11	9	90.06	12	90.53	89.20	-3	11,948	-0.03%
2021/11/10	9	93.41	13	93.68	92.80	-4	11,963	-0.03%
2021/11/09	28	94.35	11.1	95.12	92.50	16.9	11,975	0.14%
2021/11/08	7	94.16	9.1	94.29	93.70	-2.1	11,748	-0.02%
2021/11/05	13	91.87	27	91.64	92.10	-14	11,516	-0.12%
2021/11/04	24	92.61	32.5	90.09	90.30	-8.5	11,317	-0.07%
2021/11/03	20	89.10	16	88.82	90.00	4	11,054	0.04%
2021/11/02	20	87.84	17	87.68	87.60	3	10,812	0.03%
2021/11/01	1	83.30	4	82.10	83.00	-3	10,543	-0.03%
2021/10/29	0	0.00	1	80.00	79.80	-1	10,530	-0.01%
2021/10/28	5	80.30	3	82.10	80.00	2	10,696	0.02%
2021/10/27	0	0.00	4	80.95	82.20	-4	10,770	-0.04%
2021/10/26	2	79.15	1.1	79.88	78.80	0.9	11,093	0.01%
2021/10/25	1	81.70	0	79.40	80.60	1	11,508	0.01%
2021/10/21	1	81.00	2	80.00	79.50	-1	12,754	-0.01%
2021/10/20	10	80.55	10	80.69	80.80	0	13,014	0.00%
2021/10/19	4	79.45	7	80.43	80.80	-3	13,832	-0.02%
2021/10/18	4	77.45	11	77.34	77.00	-7	14,492	-0.05%
2021/10/15	10	77.27	3	78.48	76.90	7	15,522	0.04%
2021/10/14	2	74.20	3	74.97	74.50	-1	15,779	-0.01%
2021/10/13	0	74.30	1	73.50	73.10	-1	16,007	-0.01%
2021/10/12	1	76.70	0	0.00	76.70	1	16,274	0.01%
2021/10/08	6	77.05	4	78.10	76.90	2	16,672	0.01%
2021/10/07	1	76.80	7	76.96	78.00	-6	16,797	-0.04%
2021/10/06	6	75.18	6	74.78	72.70	0	17,065	0.00%
2021/10/05	3	70.30	4	74.00	75.50	-1	17,617	-0.01%
2021/10/04	6	73.43	6	74.57	71.60	0	17,805	0.00%
2021/10/01	0	0.00	2	74.75	74.50	-2	18,286	-0.01%
2021/09/30	1	77.20	2	77.75	78.50	-1	18,839	-0.01%
2021/09/29	7	77.83	0	0.00	76.70	7	19,801	0.04%
2021/09/28	3	80.10	6	79.83	80.20	-3	20,290	-0.01%
2021/09/27	4	81.88	4	82.50	82.10	0	20,489	0.00%
2021/09/24	5	82.90	1	83.00	81.80	4	20,558	0.02%
2021/09/22	11	80.23	10	80.54	79.90	1	20,602	0.00%
2021/09/17	35	82.71	11	81.92	82.30	24	20,639	0.12%
2021/09/16	4	80.90	8	80.41	80.90	-4	20,565	-0.02%
2021/09/15	11	79.70	0	0.00	79.20	11	20,608	0.05%
2021/09/14	4	81.08	6	82.17	82.50	-2	20,567	-0.01%
2021/09/13	9	82.74	5	83.70	81.90	4	20,575	0.02%
2021/09/10	6	85.30	7	85.41	85.90	-1	20,722	0.00%
2021/09/09	2	83.00	5.1	83.56	83.70	-3.1	20,910	-0.01%
2021/09/08	3	84.73	2	85.10	83.20	1	21,005	0.00%
2021/09/07	11	85.67	6	83.87	84.00	5	21,215	0.02%
2021/09/06	3	90.77	3.1	90.86	89.10	-0.1	21,506	0.00%
2021/09/03	5	90.08	13	90.48	89.90	-8	21,553	-0.04%
2021/09/02	13	88.99	7	89.63	88.20	6	21,610	0.03%
2021/09/01	4	89.33	9	89.48	89.30	-5	21,881	-0.02%
2021/08/31	7	88.26	11	89.00	89.00	-4	22,369	-0.02%
2021/08/30	18	90.96	30	90.54	90.70	-12	22,517	-0.05%
2021/08/27	50	90.98	60.1	89.91	88.10	-10.1	22,294	-0.05%
2021/08/26	16	88.89	10	89.41	89.00	6	21,885	0.03%
2021/08/25	21	87.19	93	87.95	87.10	-72	21,725	-0.33%
2021/08/24	18	84.06	8	83.86	83.50	10	21,832	0.05%
2021/08/23	10.1	80.02	7	81.17	82.10	3	21,737	0.01%
2021/08/20	2	72.60	4	75.64	74.70	-2	21,865	-0.01%
2021/08/19	0	74.00	8	74.89	73.00	-8	22,106	-0.04%
2021/08/18	20	72.61	15	71.35	76.20	5	22,884	0.02%
2021/08/17	9	74.88	14	72.96	70.70	-5	23,082	-0.02%
2021/08/16	2	75.10	4	76.58	75.10	-2	23,154	-0.01%
2021/08/13	17.1	78.48	6	76.90	75.30	11.1	23,147	0.05%
2021/08/12	10	81.01	3.1	81.15	80.50	7	23,085	0.03%
2021/08/11	1.2	81.46	0.1	85.50	81.50	1.1	23,097	0.00%
2021/08/10	8	87.21	9.1	87.12	86.60	-1.1	23,045	0.00%
2021/08/09	3.3	87.02	1.2	87.28	86.00	2.1	23,132	0.01%
2021/08/06	2.1	90.85	4	90.83	90.50	-2	23,119	-0.01%
2021/08/05	19.4	90.64	24	90.93	91.00	-4.7	23,229	-0.02%
2021/08/04	7.1	97.25	1	99.40	96.10	6.1	23,252	0.03%
2021/08/03	29	98.77	17	98.65	98.70	12	23,316	0.05%
2021/08/02	9	99.50	33	100.06	97.80	-24	23,312	-0.10%
2021/07/30	43.1	100.02	29	100.65	98.50	14.1	23,388	0.06%
2021/07/29	36	99.05	37	99.40	99.90	-1	23,203	0.00%
2021/07/28	50.1	96.94	15	98.99	95.50	35.1	22,890	0.15%
2021/07/27	37.1	107.53	15.2	105.30	102.00	21.9	22,520	0.10%
2021/07/26	7	108.43	20	110.38	111.50	-13	22,087	-0.06%
2021/07/23	27	100.26	32.1	100.43	101.50	-5.1	21,851	-0.02%
2021/07/22	55	99.28	27.7	99.08	95.70	27.3	21,098	0.13%
2021/07/21	19.4	95.92	36	96.99	99.00	-16.6	20,593	-0.08%
2021/07/20	12	92.89	29	93.29	90.00	-17	20,185	-0.08%
2021/07/19	6	91.85	17	93.25	94.00	-11	20,007	-0.05%
2021/07/16	16	92.23	21	92.11	92.00	-5	19,996	-0.03%
2021/07/15	33	93.74	59	92.65	94.10	-26	19,835	-0.13%
2021/07/14	5	88.04	2	88.90	87.80	3	19,608	0.02%
2021/07/13	16	88.84	11	89.43	86.70	5	19,664	0.03%
2021/07/12	20	86.06	23	86.30	86.10	-3	19,747	-0.02%
2021/07/09	24	90.72	8	91.09	89.60	16	19,452	0.08%
2021/07/08	26.4	94.43	19	95.39	92.70	7.4	19,914	0.04%
2021/07/07	48	95.08	34	95.44	94.30	14	19,877	0.07%
2021/07/06	40	92.70	87	92.35	95.00	-47	19,908	-0.24%
2021/07/05	22	89.80	9	90.43	89.40	13	19,773	0.07%
2021/07/02	7	84.77	21	86.20	87.00	-14	19,626	-0.07%
2021/07/01	8	84.36	8	84.50	84.20	0	19,762	0.00%
2021/06/30	0	0.00	0.5	84.00	83.60	-0.5	20,198	0.00%
2021/06/29	6	83.93	5	83.36	83.00	1	20,449	0.00%
2021/06/28	4	84.38	7	83.26	84.80	-3	20,762	-0.01%
2021/06/25	10	83.88	3	84.17	83.20	7	21,330	0.03%
2021/06/24	1	84.40	1	84.60	83.80	0	21,982	0.00%
2021/06/23	4	83.53	8	84.45	84.30	-4	22,091	-0.02%
2021/06/22	4	83.08	2	83.85	82.10	2	22,386	0.01%
2021/06/21	38	83.29	10	84.04	82.40	28	22,706	0.12%
2021/06/18	21	89.29	15	88.57	87.50	6	23,376	0.03%
2021/06/17	11	88.15	9	88.24	89.60	2	23,783	0.01%
2021/06/16	11.5	87.90	17	87.89	87.50	-5.5	24,229	-0.02%
2021/06/15	9	89.10	22	87.35	90.00	-13	25,069	-0.05%
2021/06/11	8	85.38	4	86.48	84.50	4	24,995	0.02%
2021/06/09	11	85.59	14	86.38	85.70	-3	26,625	-0.01%
2021/06/08	45	85.77	17	85.98	84.20	28	27,884	0.10%
2021/06/07	10	83.70	8	85.98	87.20	2	27,538	0.01%
2021/06/04	5	82.94	2	83.40	83.00	3	27,240	0.01%
2021/06/03	3	84.87	24	85.45	84.20	-21	27,256	-0.08%
2021/06/02	10	82.91	6	82.47	81.80	4	27,047	0.01%
2021/06/01	20	87.28	33	86.55	84.40	-13	26,955	-0.05%
2021/05/31	12	83.58	6	84.70	84.50	6	26,494	0.02%
2021/05/28	17	85.35	13.2	87.23	85.00	3.8	26,478	0.01%
2021/05/27	13.2	83.23	21	82.28	85.20	-7.8	26,321	-0.03%
2021/05/26	64	83.89	45	82.31	81.70	19	26,119	0.07%
2021/05/25	21	79.89	34	81.28	83.10	-13	25,501	-0.05%
2021/05/24	0	0.00	4	73.03	75.60	-4	25,543	-0.02%
2021/05/21	21	73.32	19	71.19	71.60	2	26,221	0.01%
2021/05/20	10	73.02	10	73.13	71.00	0	26,151	0.00%
2021/05/19	27	72.03	27	73.14	73.60	0	26,804	0.00%
2021/05/18	5	67.26	7	66.67	67.90	-2	27,074	-0.01%
2021/05/17	10	64.20	9	67.04	61.80	1	27,495	0.00%
2021/05/14	6	70.40	15	68.68	67.40	-9	27,541	-0.03%
2021/05/13	7	69.33	8	69.67	69.90	-1	27,518	0.00%
2021/05/12	10	69.72	14	70.12	69.00	-4	27,319	-0.01%
2021/05/11	3	74.96	9	76.07	73.50	-6	26,957	-0.02%
2021/05/10	12	77.17	2	76.30	76.10	10	26,832	0.04%
2021/05/07	4	75.90	3	75.30	78.60	1	26,719	0.00%
2021/05/06	9	73.52	4	72.23	72.50	5	26,504	0.02%
2021/05/05	22	77.18	19	76.21	75.00	3	26,402	0.01%
2021/05/04	3	74.30	2	75.00	74.50	1	26,331	0.00%
2021/05/03	13	78.64	21	81.80	77.10	-8	26,126	-0.03%
2021/04/29	0	0.00	15	85.00	83.60	-15	26,020	-0.06%
2021/04/27	21	87.75	10	86.33	85.00	11	26,046	0.04%
2021/04/26	27	89.73	28	89.79	87.50	-1	25,947	0.00%
2021/04/23	1	84.33	5	84.34	86.00	-4	25,461	-0.02%
2021/04/22	13	84.71	4	84.80	81.80	9	25,531	0.04%
2021/04/21	6	83.17	6	83.25	84.70	0	25,326	0.00%
2021/04/20	14	83.97	11	83.33	82.70	3	25,279	0.01%
2021/04/19	38	81.78	7	82.94	81.50	31	25,174	0.12%
2021/04/16	17	86.48	7	86.60	84.20	10	25,001	0.04%
2021/04/15	5	82.42	4	82.00	85.30	1	24,721	0.00%
2021/04/14	49	84.38	35	80.81	83.50	14	24,588	0.06%
2021/04/13	20	88.47	11	88.50	86.70	9	24,015	0.04%
2021/04/12	7.1	87.69	7	87.31	84.60	0.1	23,619	0.00%
2021/04/09	26	89.55	26	89.68	90.00	0	23,075	0.00%
2021/04/08	2	84.10	5	85.44	87.50	-3	22,332	-0.01%
2021/04/07	13	78.93	11	77.94	79.60	2	21,988	0.01%
2021/04/06	19	77.59	20	76.00	79.00	-1	21,735	0.00%
2021/04/01	17	73.36	2	73.50	73.40	15	21,552	0.07%
2021/03/31	20	72.18	21	71.80	71.50	-1	21,285	0.00%
2021/03/30	22	73.20	26.5	72.35	70.60	-4.5	20,950	-0.02%
2021/03/29	15.5	68.05	21	69.37	69.80	-5.5	20,382	-0.03%
2021/03/26	11	63.90	3	63.00	63.50	8	19,764	0.04%
2021/03/25	4	61.75	23	61.71	62.00	-19	19,704	-0.10%
2021/03/24	22	64.96	25.1	64.33	63.80	-3.1	19,452	-0.02%
2021/03/23	10	64.12	20.2	64.98	64.60	-10.2	19,161	-0.05%
2021/03/22	54	60.59	49	60.22	60.70	5	18,520	0.03%
2021/03/19	25	57.97	12	58.03	58.90	13	18,836	0.07%
2021/03/18	23	59.50	37.2	59.36	56.80	-14.2	18,622	-0.08%
2021/03/17	8	55.04	14	55.47	56.00	-6	18,373	-0.03%
2021/03/16	35	54.54	29	55.09	54.10	6	18,744	0.03%
2021/03/15	22	54.80	17	55.35	55.50	5	18,995	0.03%
2021/03/12	26.3	52.82	52	53.46	54.20	-25.7	18,246	-0.14%
2021/03/11	2	46.23	8.2	48.75	49.35	-6.2	16,749	-0.04%
2021/03/10	0	45.17	0	0.00	44.90	0	16,601	0.00%
2021/03/09	4	44.92	8	44.64	44.55	-4	16,781	-0.02%
2021/03/08	5	46.53	4	46.13	45.90	1	16,999	0.01%
2021/03/05	5	46.94	2	46.00	46.00	3	17,182	0.02%
2021/03/04	1	46.73	0	0.00	46.20	1	17,292	0.01%
2021/03/03	2	46.40	2	47.25	47.40	0	17,303	0.00%
2021/03/02	13	48.85	138	48.27	47.40	-125	17,319	-0.72%	大賣/鉅額交易
2021/02/26	2.1	49.45	12	49.67	49.65	-9.9	17,310	-0.06%
2021/02/25	23	51.20	9.3	51.14	50.80	13.7	17,602	0.08%
2021/02/24	181	53.05	28	53.17	51.40	153	17,560	0.87%	大買/鉅額交易
2021/02/23	25	53.49	12	53.07	52.50	13	17,379	0.07%
2021/02/19	95	47.78	92	47.96	50.40	3	17,428	0.02%
2021/02/18	26	44.68	50.3	44.80	45.90	-24.3	17,457	-0.14%
2021/02/17	27	43.30	14	43.94	44.90	13	17,725	0.07%
2021/02/05	18	39.53	22	40.75	40.85	-4	17,177	-0.02%
2021/02/04	0	0.00	2	37.80	38.70	-2	16,900	-0.01%
2021/02/03	1	37.00	7	36.60	36.75	-6	16,723	-0.04%
2021/02/02	1	38.10	0	0.00	37.70	1	16,691	0.01%
2021/01/29	2	40.30	10	39.75	38.80	-8	16,701	-0.05%
2021/01/28	11	40.44	0	0.00	40.15	11	16,634	0.07%
2021/01/27	4	41.14	1	40.45	40.45	3	16,604	0.02%
2021/01/26	0	0.00	5	40.24	40.35	-5	16,493	-0.03%
2021/01/25	2	41.30	2	41.10	41.35	0	16,416	0.00%
2021/01/22	10	41.85	4	41.23	41.75	6	16,309	0.04%
2021/01/21	1	40.80	1	40.35	40.35	0	16,171	0.00%
2021/01/20	9.8	41.39	2	40.00	40.10	7.8	16,100	0.05%
2021/01/19	5	41.86	4	42.16	42.30	1	15,900	0.01%
2021/01/18	4	40.59	5	41.60	41.80	-1	15,698	-0.01%
2021/01/15	2	40.70	3	40.37	40.35	-1	15,533	-0.01%
2021/01/14	1	41.45	0	0.00	41.75	1	15,256	0.01%
2021/01/13	2	41.85	2	41.93	41.85	0	15,255	0.00%
2021/01/11	1	41.95	2	41.63	41.70	-1	15,114	-0.01%
2021/01/08	1	42.50	2	41.95	41.55	-1	15,051	-0.01%
2021/01/07	5	41.51	20	41.84	42.15	-15	14,924	-0.10%
2021/01/06	5	41.43	2	40.50	40.55	3	14,789	0.02%
2021/01/05	13	41.11	4	41.49	41.55	9	14,699	0.06%
2021/01/04	4	40.31	0	0.00	40.00	4	14,590	0.03%
2020/12/31	0	0.00	0	40.45	40.35	0	14,537	0.00%
2020/12/30	3	41.52	0	0.00	41.35	3	14,426	0.02%
2020/12/29	2	41.65	0	0.00	41.50	2	14,368	0.01%
2020/12/28	3	40.50	26	41.92	42.70	-23	14,232	-0.16%
2020/12/25	11	40.20	3	40.60	40.35	8	13,906	0.06%
2020/12/24	2	40.25	0	0.00	40.10	2	13,907	0.01%
2020/12/23	4	39.86	0	0.00	40.05	4	13,870	0.03%
2020/12/22	4	40.84	4	39.65	39.50	0	13,834	0.00%
2020/12/21	10	40.50	1	40.80	40.80	9	13,747	0.07%
2020/12/18	0	0.00	1	40.55	40.65	-1	13,593	-0.01%
2020/12/17	2	40.80	0	0.00	41.00	2	13,450	0.01%
2020/12/16	0	0.00	3	41.57	41.25	-3	13,282	-0.02%
2020/12/15	81	44.38	72	42.90	40.65	9	12,938	0.07%
2020/12/14	6	42.30	3	41.78	44.00	3	11,929	0.03%
2020/12/11	11	45.12	8.1	44.01	43.20	3	11,507	0.03%
2020/12/10	20.1	44.46	19.6	45.28	45.00	0.5	10,591	0.00%
2020/12/09	38	43.73	21	43.87	43.65	17	9,790	0.17%
2020/12/08	15	38.86	20	39.76	41.30	-5	8,874	-0.06%
2020/12/07	0	0.00	4	37.84	37.55	-4	8,271	-0.05%
2020/12/04	4	36.95	1	37.25	37.00	3	8,265	0.04%
2020/12/03	4	37.06	2	37.90	37.20	2	8,469	0.02%
2020/12/02	2	37.43	6	37.45	37.35	-4	8,338	-0.05%
2020/12/01	9	35.97	3	36.05	35.65	6	8,042	0.07%
2020/11/30	0	0.00	6	37.32	36.90	-6	7,799	-0.08%
2020/11/27	0	0.00	3	35.98	36.00	-3	7,571	-0.04%
2020/11/26	11	35.91	9	35.99	35.70	2	7,482	0.03%
2020/11/25	6	35.71	9	35.56	35.40	-3	7,353	-0.04%
2020/11/24	16	35.69	22	35.73	35.70	-6	7,354	-0.08%
2020/11/23	3	34.92	2	34.94	34.40	1	6,980	0.01%
2020/11/20	6	34.22	5	34.15	34.00	1	6,877	0.01%
2020/11/19	10	34.36	8	34.73	34.80	2	6,589	0.03%
2020/11/18	3	33.30	6	33.35	33.65	-3	5,773	-0.05%
2020/11/17	17	33.13	31	32.93	33.20	-14	5,525	-0.25%
2020/11/16	8	32.35	10	31.46	32.70	-2	4,780	-0.04%
2020/11/12	0	0.00	1	29.70	29.70	-1	4,060	-0.02%
2020/11/10	3	30.10	0	0.00	29.65	3	4,148	0.07%
2020/11/09	1	29.40	5	29.75	29.80	-4	4,132	-0.10%
2020/11/06	3	28.60	2	28.80	28.60	1	4,047	0.02%
2020/11/05	0	0.00	1	28.35	28.55	-1	4,141	-0.02%
2020/11/03	3	28.25	3	28.10	28.15	0	4,473	0.00%
2020/10/30	2	28.40	0	0.00	27.85	2	5,032	0.04%
2020/10/29	1	28.35	1	28.55	28.35	0	5,059	0.00%
2020/10/22	2	29.85	0	0.00	29.70	2	5,329	0.04%
2020/10/21	2	29.95	0	0.00	29.70	2	5,507	0.04%
2020/10/20	2	29.78	2	29.70	29.70	0	5,563	0.00%
2020/10/19	0	0.00	1	29.90	29.30	-1	5,838	-0.02%
2020/10/16	1	29.00	0	0.00	28.95	1	5,866	0.02%
2020/10/15	0	0.00	1	29.50	29.50	-1	5,881	-0.02%
2020/10/08	0	0.00	2	28.75	28.80	-2	6,056	-0.03%
2020/09/30	1	28.20	8	28.36	28.10	-7	6,567	-0.11%
2020/09/29	2	28.55	0	0.00	27.75	2	6,601	0.03%
2020/09/28	0	0.00	3	26.90	28.25	-3	6,596	-0.05%
2020/09/25	1	26.80	1	26.60	26.55	0	6,610	0.00%
2020/09/24	2	27.70	0	0.00	27.35	2	6,600	0.03%
2020/09/23	3	28.15	0	0.00	28.15	3	6,627	0.05%
2020/09/22	2	28.35	1	28.25	28.35	1	6,670	0.01%
2020/09/18	3	29.55	0	0.00	29.30	3	6,684	0.04%
2020/09/17	0	0.00	1	29.25	29.25	-1	6,688	-0.01%
2020/09/16	0	0.00	5	29.80	29.40	-5	6,704	-0.07%
2020/09/14	5	29.15	0	0.00	29.25	5	6,721	0.07%
2020/09/11	5	28.90	0	0.00	28.90	5	6,735	0.07%
2020/09/10	0	0.00	6	29.75	29.55	-6	6,689	-0.09%
2020/09/09	1	29.90	0	0.00	30.00	1	6,652	0.02%
2020/09/08	4	30.99	6	31.43	31.20	-2	6,496	-0.03%
2020/09/07	3	30.00	8	30.35	30.10	-5	6,196	-0.08%
2020/09/03	0	0.00	2	30.45	30.15	-2	6,115	-0.03%
2020/09/02	3	29.60	4	30.09	30.15	-1	6,157	-0.02%
2020/09/01	1	29.75	0	0.00	29.40	1	6,155	0.02%
2020/08/31	13	30.13	0	0.00	30.10	13	6,174	0.21%
2020/08/28	0	0.00	9	30.38	30.45	-9	6,106	-0.15%
2020/08/27	1	29.65	1	30.00	29.45	0	5,870	0.00%
2020/08/26	3	28.25	3	29.05	29.20	0	5,770	0.00%
2020/08/25	0	0.00	6	27.95	27.70	-6	5,631	-0.11%
2020/08/24	0	0.00	7	27.84	27.55	-7	5,646	-0.12%
2020/08/21	9	27.52	6	28.00	27.60	3	5,656	0.05%
2020/08/20	11	27.01	1	26.80	27.25	10	5,662	0.18%
2020/08/19	4	29.18	0	0.00	28.80	4	5,570	0.07%
2020/08/17	6	29.93	3	30.45	29.85	3	5,599	0.05%
2020/08/14	0	0.00	7	29.54	29.60	-7	5,567	-0.13%
2020/08/13	5	29.65	5	29.15	29.10	0	5,586	0.00%
2020/08/07	13	31.35	9	31.01	31.40	4	6,055	0.07%
2020/08/06	8	31.23	108	31.14	31.40	-100	5,958	-1.68%	大賣/
2020/08/05	1	28.85	6	28.80	28.95	-5	5,494	-0.09%
2020/07/30	1	28.65	11	28.87	29.00	-10	5,989	-0.17%
2020/07/29	4	28.18	4	28.21	28.05	0	6,105	0.00%
2020/07/28	7	27.96	6	28.00	28.15	1	6,354	0.02%
2020/07/27	7	29.43	18	29.45	29.00	-11	6,352	-0.17%
2020/07/24	3	28.98	3	28.60	28.55	0	6,337	0.00%
2020/07/23	24	29.93	25	30.10	29.80	-1	6,322	-0.02%
2020/07/22	0	0.00	2	28.95	29.50	-2	6,146	-0.03%
2020/07/21	1	27.90	3	27.87	27.90	-2	6,177	-0.03%
2020/07/20	1	27.20	0	0.00	27.20	1	6,174	0.02%
2020/07/17	3	27.52	0	0.00	27.40	3	6,180	0.05%
2020/07/16	27	28.21	2	28.20	28.10	25	6,196	0.40%
2020/07/15	3	29.72	5	29.15	28.60	-2	6,194	-0.03%
2020/07/14	27	30.08	10	29.83	29.70	17	6,214	0.27%
2020/07/13	2	27.95	7	28.16	28.50	-5	5,898	-0.08%
2020/07/10	8	27.89	1	27.35	27.40	7	5,907	0.12%
2020/07/09	4	28.68	21	28.73	28.35	-17	5,919	-0.29%
2020/07/08	4	28.74	7	28.69	28.90	-3	5,859	-0.05%
2020/07/07	7	28.45	1	28.45	28.25	6	5,915	0.10%
2020/07/06	2	28.68	17	28.68	28.70	-15	5,917	-0.25%
2020/07/03	7	28.14	0	0.00	28.15	7	5,937	0.12%
2020/07/02	12	28.28	11	28.43	28.45	1	5,993	0.02%
2020/07/01	0	0.00	3	28.15	27.75	-3	5,958	-0.05%
2020/06/30	6	27.37	0	0.00	27.40	6	5,927	0.10%
2020/06/29	0	0.00	9	27.45	27.45	-9	5,949	-0.15%
2020/06/24	3	27.45	0	0.00	27.20	3	5,964	0.05%
2020/06/23	9	26.93	0	0.00	27.05	9	6,093	0.15%
2020/06/22	0	0.00	2	27.48	27.30	-2	6,213	-0.03%
2020/06/19	1	27.20	15	27.30	27.20	-14	6,304	-0.22%
2020/06/18	2	26.85	0	0.00	27.10	2	6,318	0.03%
2020/06/17	0	0.00	10	26.95	26.60	-10	6,330	-0.16%
2020/06/16	0	0.00	3	26.85	26.80	-3	6,410	-0.05%
2020/06/15	3	26.35	1	26.15	25.90	2	6,540	0.03%
2020/06/11	9	26.83	0	0.00	26.20	9	6,691	0.13%
2020/06/10	9	27.28	10	27.15	27.10	-1	6,761	-0.01%
2020/06/09	3	27.90	8	27.81	27.55	-5	6,915	-0.07%
2020/06/08	3	27.35	1	27.30	27.30	2	6,978	0.03%
2020/06/05	0	0.00	13	26.94	27.15	-13	7,415	-0.18%
2020/06/01	10	26.40	5	26.35	26.45	5	7,741	0.06%
2020/05/29	0	0.00	7	25.70	26.00	-7	7,753	-0.09%
2020/05/28	0	0.00	1	25.85	25.80	-1	7,786	-0.01%
2020/05/27	0	0.00	10	26.45	26.10	-10	7,923	-0.13%
2020/05/22	20	26.81	5	26.90	26.55	15	7,981	0.19%
2020/05/21	3	26.65	2	26.75	26.60	1	7,919	0.01%
2020/05/20	5	26.32	1	26.25	26.50	4	7,919	0.05%
2020/05/19	3	25.52	2	25.60	25.60	1	7,963	0.01%
2020/05/18	7	26.89	2	26.85	26.45	5	7,852	0.06%
2020/05/15	13	27.12	22	27.42	26.90	-9	7,829	-0.11%
2020/05/14	20	29.09	12	29.10	28.95	8	7,662	0.10%
2020/05/13	1	31.90	3	32.35	32.15	-2	7,332	-0.03%
2020/05/12	5	31.98	0	0.00	31.60	5	7,281	0.07%
2020/05/11	15	32.04	2	31.90	31.80	13	7,263	0.18%
2020/05/08	17	32.57	6	32.78	32.60	11	7,171	0.15%
2020/05/07	5	32.21	6	32.48	32.40	-1	7,064	-0.01%
2020/05/06	2	31.80	11	31.78	31.50	-9	6,920	-0.13%
2020/05/05	12	31.44	5	31.75	31.25	7	6,857	0.10%
2020/05/04	8	31.08	8	31.18	31.70	0	6,763	0.00%
2020/04/30	5	29.82	14	30.00	29.80	-9	6,618	-0.14%
2020/04/29	5	29.62	5	29.43	29.50	0	6,643	0.00%
2020/04/28	2	28.65	0	0.00	29.00	2	6,557	0.03%
2020/04/27	18	28.76	7	28.82	28.70	11	6,572	0.17%
2020/04/24	6	28.33	15	28.66	28.70	-9	6,624	-0.14%
2020/04/23	3	28.05	0	0.00	27.90	3	6,657	0.05%
2020/04/22	0	0.00	1	27.95	27.95	-1	6,823	-0.01%
2020/04/21	5	28.02	4	27.40	27.40	1	6,809	0.01%
2020/04/20	0	0.00	8	28.23	28.50	-8	6,789	-0.12%
2020/04/17	24	28.59	11	28.54	27.90	13	6,803	0.19%
2020/04/16	1	27.45	0	0.00	27.50	1	6,668	0.01%
2020/04/15	2	27.25	0	0.00	27.05	2	6,660	0.03%
2020/04/14	13	26.92	10	26.80	26.95	3	6,646	0.05%
2020/04/13	20	26.48	11	26.81	26.40	9	6,642	0.14%
2020/04/10	19	26.68	22	26.91	26.75	-3	6,658	-0.05%
2020/04/09	10	26.40	0	0.00	26.55	10	6,644	0.15%
2020/04/08	101	26.69	2	26.60	26.50	99	6,621	1.50%	大買/
2020/04/07	0	0.00	2	25.88	25.95	-2	6,563	-0.03%
2020/03/31	0	0.00	1	25.00	24.80	-1	6,578	-0.02%
2020/03/30	5	23.85	5	24.60	24.70	0	6,570	0.00%
2020/03/27	6	24.93	6	25.24	24.20	0	6,604	0.00%
2020/03/26	6	24.10	0	0.00	24.70	6	6,562	0.09%
2020/03/25	1	24.10	4	23.70	24.10	-3	6,490	-0.05%
2020/03/24	2	21.83	12	21.78	22.00	-10	6,531	-0.15%
2020/03/23	2	20.60	1	20.65	20.50	1	7,082	0.01%
2020/03/20	8	21.94	4	21.50	22.05	4	7,160	0.06%
2020/03/19	5	21.10	0	0.00	20.45	5	7,299	0.07%
2020/03/18	2	23.60	9	23.11	22.70	-7	7,771	-0.09%
2020/03/13	1	24.25	0	0.00	25.00	1	8,620	0.01%
2020/03/12	4	27.65	3	27.57	26.90	1	8,477	0.01%
2020/03/11	8	30.26	5	30.10	28.85	3	8,351	0.04%
2020/03/10	10	29.87	6	29.61	30.35	4	7,885	0.05%
2020/03/09	2	28.03	0	0.00	27.60	2	7,583	0.03%
2020/03/03	2	29.05	10	28.90	28.75	-8	7,675	-0.10%
2020/03/02	2	27.78	11	27.42	27.70	-9	7,659	-0.12%
2020/02/27	12	29.04	0	0.00	28.80	12	7,517	0.16%
2020/02/26	3	30.35	6	30.03	29.95	-3	7,476	-0.04%
2020/02/25	1	30.10	1	30.45	30.50	0	7,444	0.00%
2020/02/21	1	31.75	1	31.25	31.25	0	7,391	0.00%
2020/02/20	2	32.00	15	32.08	31.70	-13	7,391	-0.18%
2020/02/19	0	0.00	4	31.21	31.10	-4	7,340	-0.05%
2020/02/18	4	31.05	0	0.00	30.90	4	7,333	0.05%
2020/02/17	8	31.33	3	31.70	31.30	5	7,303	0.07%
2020/02/14	0	0.00	3	31.20	31.20	-3	7,204	-0.04%
2020/02/13	3	30.55	4	31.30	30.70	-1	7,170	-0.01%
2020/02/12	3	31.00	0	0.00	31.25	3	7,151	0.04%
2020/02/11	3	30.25	5	30.65	30.55	-2	7,125	-0.03%
2020/02/10	3	29.50	5	30.00	29.85	-2	7,162	-0.03%
2020/02/07	1	30.30	0	0.00	30.10	1	7,179	0.01%
2020/02/06	2	30.55	3	30.70	31.05	-1	7,142	-0.01%
2020/02/05	4	29.83	7	29.81	29.55	-3	7,079	-0.04%
2020/02/04	11	29.60	8	29.64	29.95	3	7,032	0.04%
2020/02/03	6	28.25	1	28.05	28.20	5	7,013	0.07%
2020/01/30	10	32.00	1	31.80	31.50	9	6,837	0.13%
2020/01/20	11	33.87	18	34.63	35.00	-7	6,771	-0.10%
2020/01/17	16	33.92	12	34.18	34.45	4	6,623	0.06%
2020/01/16	14	34.34	11	34.26	34.05	3	6,530	0.05%
2020/01/15	1	32.95	0	0.00	32.80	1	6,565	0.02%
2020/01/14	3	33.20	4	33.23	33.40	-1	6,605	-0.02%
2020/01/13	1	33.20	9	32.33	33.05	-8	6,571	-0.12%
2020/01/10	8	32.22	4	32.00	32.00	4	6,531	0.06%
2020/01/09	1	32.45	1	32.25	32.25	0	6,546	0.00%
2020/01/08	0	0.00	2	31.30	31.00	-2	6,539	-0.03%
2020/01/07	1	32.05	9	32.07	31.75	-8	6,547	-0.12%
2020/01/06	4	32.83	4	33.10	32.90	0	6,549	0.00%
2020/01/03	9	34.13	2	33.75	33.50	7	6,552	0.11%
2020/01/02	3	35.02	0	0.00	34.90	3	6,556	0.05%
2019/12/30	3	35.05	0	0.00	34.70	3	7,264	0.04%
2019/12/25	0	0.00	1	34.50	34.65	-1	7,431	-0.01%
2019/12/24	0	0.00	1	35.00	34.60	-1	7,637	-0.01%
2019/12/23	1	34.50	5	34.42	34.60	-4	7,641	-0.05%
2019/12/20	1	35.70	10	35.60	35.40	-9	7,599	-0.12%
2019/12/19	2	35.65	5	35.76	35.85	-3	7,582	-0.04%
2019/12/18	29	37.37	12	37.03	36.50	17	7,469	0.23%
2019/12/17	1	36.00	4.1	36.06	36.55	-3.1	6,928	-0.04%
2019/12/16	10	35.71	5	36.29	36.55	5	6,979	0.07%
2019/12/13	24	36.15	6	35.58	35.45	18	6,843	0.26%
2019/12/12	21	35.59	91	35.73	36.55	-70	6,356	-1.10%
2019/12/11	67	33.24	8	33.13	33.25	59	5,865	1.01%
2019/12/10	0	0.00	1	32.50	31.85	-1	6,126	-0.02%
2019/12/09	3	32.10	4	32.06	31.95	-1	6,107	-0.02%
2019/12/06	1	31.85	2	31.85	31.95	-1	6,140	-0.02%
2019/12/05	3	31.45	0	0.00	31.30	3	6,179	0.05%
2019/12/04	2	31.05	0	0.00	31.00	2	6,258	0.03%
2019/12/03	6	31.84	3	32.20	31.95	3	6,360	0.05%
2019/12/02	4	31.70	8	32.08	32.40	-4	6,477	-0.06%
2019/11/29	0	0.00	3	31.55	31.25	-3	6,492	-0.05%
2019/11/27	3	31.60	0	0.00	31.50	3	6,959	0.04%
2019/11/26	0	0.00	3	31.65	31.35	-3	7,101	-0.04%
2019/11/25	0	0.00	2	31.40	31.35	-2	7,490	-0.03%
2019/11/21	3	31.00	0	0.00	31.05	3	7,757	0.04%
2019/11/20	1	30.90	1	31.00	30.80	0	7,848	0.00%
2019/11/18	0	0.00	1	31.05	31.40	-1	7,908	-0.01%
2019/11/15	0	0.00	1	30.50	30.30	-1	7,937	-0.01%
2019/11/14	1	29.90	2	30.05	29.85	-1	7,988	-0.01%
2019/11/12	0	0.00	6	30.60	30.95	-6	8,056	-0.07%
2019/11/11	3	30.00	0	0.00	30.05	3	8,124	0.04%
2019/11/08	1	29.60	2	29.65	29.75	-1	8,166	-0.01%
2019/11/07	2	30.80	1	30.70	30.40	1	8,300	0.01%
2019/11/06	4	31.76	2	31.50	31.50	2	8,210	0.02%
2019/11/05	0	0.00	10	30.85	31.00	-10	8,154	-0.12%
2019/11/04	10	31.25	32	31.35	31.25	-22	8,133	-0.27%
2019/10/31	3	31.82	2	31.95	31.90	1	8,095	0.01%
2019/10/30	1	31.55	0	0.00	31.70	1	8,007	0.01%
2019/10/29	34	31.46	4	31.83	31.45	30	8,093	0.37%
2019/10/28	4	31.45	0	0.00	31.30	4	8,060	0.05%
2019/10/24	2	32.25	0	0.00	32.05	2	8,025	0.02%
2019/10/23	30	33.48	29	33.57	32.90	1	8,006	0.01%
2019/10/18	0	0.00	2	31.75	32.05	-2	7,730	-0.03%
2019/10/17	0	0.00	3	32.40	31.95	-3	7,712	-0.04%
2019/10/16	1	31.75	0	0.00	31.95	1	7,634	0.01%
2019/10/15	2	32.10	6	32.26	31.85	-4	7,579	-0.05%
2019/10/14	1	32.95	0	0.00	32.65	1	7,561	0.01%
2019/10/09	0	0.00	2	32.50	32.55	-2	7,503	-0.03%
2019/10/08	1	32.60	7	32.72	32.95	-6	7,442	-0.08%
2019/10/07	6	33.67	9	33.62	33.70	-3	7,316	-0.04%
2019/10/04	65	33.35	55	33.30	32.60	10	7,042	0.14%
2019/10/03	8	31.85	7	31.94	32.20	1	6,547	0.02%
2019/10/02	11	30.85	12	30.96	31.20	-1	6,358	-0.02%
2019/10/01	5	30.25	4	30.53	30.75	1	6,298	0.02%
2019/09/27	2	29.65	1	30.55	29.25	1	6,219	0.02%
2019/09/26	1	32.20	1	31.15	31.15	0	5,974	0.00%
2019/09/25	3	31.82	2	31.73	31.55	1	5,874	0.02%
2019/09/23	0	0.00	1	31.50	31.45	-1	5,755	-0.02%
2019/09/19	2	31.00	20	31.35	30.80	-18	5,637	-0.32%
2019/09/18	1.8	31.97	0	0.00	31.80	1.8	5,465	0.03%
2019/09/17	1	31.80	3	32.03	32.20	-2	5,354	-0.04%
2019/09/16	10	31.15	10	31.51	31.50	0	5,215	0.00%
2019/09/12	16	32.86	24	33.88	31.90	-8	4,978	-0.16%
2019/09/11	0	0.00	4	31.35	31.35	-4	4,353	-0.09%
2019/09/10	1	31.00	0	0.00	30.95	1	4,312	0.02%
2019/09/09	0	0.00	2	30.55	30.80	-2	4,222	-0.05%
2019/09/06	4	31.69	20	31.36	31.25	-16	4,134	-0.39%
2019/09/05	1	31.50	3	30.90	31.50	-2	4,030	-0.05%
2019/09/04	7	31.27	3	31.20	31.00	4	3,879	0.10%
2019/09/03	0	0.00	2.1	31.15	30.50	-2.1	3,727	-0.06%
2019/09/02	6	30.23	4	30.76	31.00	2	3,588	0.06%
2019/08/30	20	30.44	15	30.10	29.55	5	3,321	0.15%
2019/08/29	21	29.67	6	29.38	29.80	15	3,012	0.50%
2019/08/28	3.1	29.06	8	29.73	29.50	-4.9	2,818	-0.17%
2019/08/27	9	27.95	1	28.40	28.50	8	2,398	0.33%
2019/08/22	0	0.00	4	26.95	27.20	-4	1,993	-0.20%
2019/08/21	4	27.30	0	0.00	27.10	4	1,934	0.21%
2019/08/20	0	0.00	9	26.83	26.85	-9	1,867	-0.48%
2019/08/16	3	26.15	3	26.05	26.70	0	1,715	0.00%
2019/08/15	3	25.25	0	0.00	25.65	3	1,647	0.18%
2019/08/14	4	26.45	7	26.55	26.15	-3	1,629	-0.18%
2019/08/13	2	25.85	3	25.67	25.85	-1	1,547	-0.06%
2019/08/12	1	26.05	12	25.18	26.05	-11	1,474	-0.75%
2019/08/08	3	23.75	0	0.00	23.70	3	1,301	0.23%
2019/08/07	1	22.90	0	0.00	22.80	1	1,305	0.08%
2019/08/05	0	0.00	2	23.15	22.65	-2	1,377	-0.15%
2019/07/31	10	24.35	0	0.00	24.35	10	1,382	0.72%
2019/07/26	4	25.76	0	0.00	25.50	4	1,267	0.32%
2019/07/25	3	25.77	3	26.00	26.20	0	1,249	0.00%
2019/07/24	0	0.00	4	25.38	25.45	-4	1,259	-0.32%
2019/07/23	1	25.35	0	0.00	24.75	1	1,321	0.08%
2019/07/22	0	0.00	2	24.90	24.85	-2	1,494	-0.13%
2019/07/19	5	24.86	3	25.05	24.80	2	1,737	0.12%
2019/07/17	3	25.20	0	0.00	24.80	3	1,783	0.17%
2019/07/16	0	0.00	5	25.16	25.20	-5	1,853	-0.27%
2019/07/15	1	24.80	1	24.65	24.80	0	1,896	0.00%
2019/07/12	0	0.00	9	24.21	24.10	-9	1,970	-0.46%
2019/07/10	2	23.73	4	23.88	23.90	-2	2,110	-0.09%
2019/07/09	1	23.65	0	0.00	23.65	1	2,143	0.05%
2019/07/08	5	24.46	8	25.04	24.40	-3	2,152	-0.14%
2019/07/05	0	0.00	2	24.25	24.25	-2	2,148	-0.09%
2019/07/02	5	24.00	0	0.00	24.00	5	2,320	0.22%
2019/06/27	0	0.00	2	23.48	23.45	-2	2,608	-0.08%
2019/06/21	0	0.00	1	23.55	23.20	-1	3,481	-0.03%
2019/06/19	0	0.00	2	23.13	23.20	-2	3,632	-0.06%
2019/06/18	3	23.80	0	0.00	22.55	3	3,690	0.08%
2019/06/10	0	0.00	8	22.20	22.15	-8	4,165	-0.19%
2019/06/06	2	22.23	0	0.00	22.10	2	4,275	0.05%
2019/06/04	1	22.60	0	0.00	22.20	1	4,715	0.02%
2019/05/31	2	22.65	0	0.00	22.70	2	5,425	0.04%
2019/05/27	3	22.20	0	0.00	22.00	3	5,804	0.05%
2019/05/24	1	22.95	0	0.00	22.50	1	6,110	0.02%
2019/05/23	0	0.00	1	22.40	22.45	-1	6,132	-0.02%
2019/05/20	0	0.00	1	22.80	22.75	-1	6,401	-0.02%
2019/05/16	0	0.00	3	23.75	23.45	-3	6,888	-0.04%
2019/05/15	0	0.00	1	24.25	24.45	-1	7,065	-0.01%
2019/05/14	2	23.05	0	0.00	23.50	2	7,342	0.03%
2019/05/13	2	23.20	5	23.08	23.10	-3	7,348	-0.04%
2019/05/06	2	26.38	0	0.00	26.30	2	7,357	0.03%
2019/05/02	0	0.00	1	27.00	27.20	-1	7,384	-0.01%
2019/04/29	1	26.40	0	0.00	26.35	1	7,620	0.01%
2019/04/26	4	27.48	7	27.96	27.40	-3	7,715	-0.04%
2019/04/25	15	27.94	13	27.88	28.80	2	7,619	0.03%
2019/04/24	0	0.00	1	27.50	27.05	-1	7,383	-0.01%
2019/04/22	6	27.75	6	27.72	27.25	0	7,297	0.00%
2019/04/19	1	27.15	2	27.60	27.35	-1	7,218	-0.01%
2019/04/17	0	0.00	1	27.10	27.25	-1	7,069	-0.01%
2019/04/12	1	26.05	0	0.00	25.85	1	6,953	0.01%
2019/04/09	1	26.70	0	0.00	26.35	1	6,855	0.01%
2019/04/08	2	27.58	1	27.75	27.50	1	6,773	0.01%
2019/04/03	4	27.76	3	28.07	27.65	1	6,746	0.01%
2019/04/02	2	26.90	1.6	27.29	27.60	0.5	6,640	0.01%
2019/04/01	1	27.40	4	27.61	27.10	-3	6,574	-0.05%
2019/03/29	2	26.98	2	26.80	27.00	0	6,462	0.00%
2019/03/28	5	27.49	2	26.95	26.65	3	6,386	0.05%
2019/03/27	0	0.00	1	26.20	26.65	-1	5,921	-0.02%
2019/03/22	1	26.40	2	26.00	25.95	-1	5,631	-0.02%
2019/03/21	0	0.00	1	25.75	25.75	-1	5,560	-0.02%
2019/03/20	2	26.30	5	26.00	26.15	-3	5,503	-0.05%
2019/03/19	1	25.90	1	27.00	25.85	0	5,469	0.00%
2019/03/18	0	0.00	2	25.95	25.85	-2	5,318	-0.04%
2019/03/14	5	26.25	0	0.00	25.90	5	5,241	0.10%
2019/03/13	0	0.00	5	27.20	26.20	-5	5,226	-0.10%
2019/03/12	4	26.01	2	25.95	26.20	2	5,101	0.04%
2019/03/11	1	26.45	2	26.48	26.35	-1	5,027	-0.02%
2019/03/08	15	25.94	0	0.00	25.70	15	4,928	0.30%
2019/03/07	4	26.65	4	26.08	25.70	0	4,738	0.00%
2019/03/06	9	25.93	6	26.17	27.05	3	4,473	0.07%
2019/03/04	0	0.00	4	25.50	24.90	-4	4,070	-0.10%
2019/02/27	0	0.00	3	24.70	24.60	-3	4,011	-0.07%
2019/02/26	6	24.83	0	0.00	24.40	6	3,944	0.15%
2019/02/25	14	24.96	1	25.40	25.50	13	3,855	0.34%
2019/02/20	0	0.00	1	23.60	23.35	-1	3,482	-0.03%
2019/02/19	1	24.15	1	24.30	24.05	0	3,396	0.00%
2019/02/18	5	24.30	0	0.00	24.30	5	3,478	0.14%
2019/02/15	1	24.10	3	23.65	24.35	-2	3,345	-0.06%
2019/02/13	15	21.09	18	21.26	21.90	-3	2,833	-0.11%
2019/02/12	2	20.10	2	20.15	19.95	0	2,549	0.00%
2019/01/29	10	19.38	10	19.38	19.35	0	2,512	0.00%
2019/01/25	0	0.00	2	20.25	20.10	-2	2,521	-0.08%
2019/01/21	1	21.15	0	0.00	21.10	1	2,467	0.04%
2019/01/18	6	20.39	0	0.00	20.40	6	2,274	0.26%
2019/01/04	10	18.40	10	18.28	18.15	0	2,328	0.00%
2018/12/24	1	18.90	1	19.00	19.00	0	2,658	0.00%
2018/12/22	6	18.88	6	18.52	19.00	0	2,704	0.00%
2018/12/21	13	18.08	13	18.27	18.80	0	2,721	0.00%
2018/12/20	18	18.82	18	18.69	18.35	0	2,719	0.00%
2018/11/16	5	19.75	5	20.00	19.80	0	3,801	0.00%
2018/11/15	0	0.00	20	19.78	19.75	-20	3,829	-0.52%
2018/11/12	2	22.30	2	22.25	21.65	0	4,022	0.00%
2018/11/02	0	0.00	3	22.13	22.00	-3	4,796	-0.06%
2018/11/01	8	21.54	7	21.38	21.40	1	4,838	0.02%
2018/10/31	0	0.00	1	20.60	21.15	-1	4,999	-0.02%
2018/10/26	1	19.90	0	0.00	19.70	1	5,518	0.02%
2018/10/19	2	21.80	0	0.00	22.10	2	6,846	0.03%
2018/10/15	26	22.57	6	22.69	22.45	20	7,126	0.28%
2018/10/08	2	24.40	0	0.00	24.35	2	7,428	0.03%
2018/10/05	1	24.75	0	0.00	23.95	1	7,481	0.01%
2018/10/03	0	0.00	4	26.10	26.05	-4	7,640	-0.05%
2018/10/02	3	26.90	4	26.91	26.85	-1	8,058	-0.01%
2018/10/01	3	27.00	3	27.10	27.55	0	8,364	0.00%
2018/09/26	5	27.50	5	27.72	27.25	0	9,472	0.00%
2018/09/25	0	0.00	3	27.37	27.05	-3	9,574	-0.03%
2018/09/21	5	26.55	5	26.58	27.40	0	9,650	0.00%
2018/09/19	6	26.38	1	27.05	26.10	5	9,896	0.05%
2018/09/18	2	27.25	3	27.37	27.05	-1	10,056	-0.01%
2018/09/17	1	28.20	0	0.00	28.30	1	10,357	0.01%
2018/09/14	1	28.60	0	0.00	29.15	1	10,728	0.01%
2018/09/13	0	0.00	1	28.40	28.05	-1	11,463	-0.01%
2018/09/11	0	0.00	10	28.55	28.30	-10	12,675	-0.08%
2018/09/10	5	28.60	0	0.00	27.60	5	13,046	0.04%
2018/09/07	15	29.40	5	29.27	29.20	10	13,757	0.07%
2018/09/06	2	30.70	3	30.55	30.75	-1	13,752	-0.01%
2018/09/04	4	30.50	0	0.00	30.70	4	14,600	0.03%
2018/09/03	6	31.38	0	0.00	30.65	6	15,273	0.04%
2018/08/31	6	32.10	6	32.27	31.95	0	16,229	0.00%
2018/08/30	1	31.80	3	31.95	31.60	-2	16,714	-0.01%
2018/08/29	0	0.00	1	31.30	32.00	-1	16,823	-0.01%
2018/08/28	7	31.85	6	31.95	31.50	1	17,053	0.01%
2018/08/27	5	31.48	5	31.46	31.75	0	17,207	0.00%
2018/08/24	13	29.92	0	0.00	30.25	13	17,313	0.08%
2018/08/23	13	30.13	17	29.85	30.10	-4	17,569	-0.02%
2018/08/22	0	0.00	11	31.01	31.00	-11	17,961	-0.06%
2018/08/20	7	31.56	32	31.27	30.65	-25	18,516	-0.14%
2018/08/17	6	32.79	3	33.22	32.00	3	18,555	0.02%
2018/08/16	4	32.68	17	33.00	33.85	-13	18,607	-0.07%
2018/08/15	3	33.08	0	0.00	33.00	3	18,929	0.02%
2018/08/14	0	0.00	1	32.90	33.45	-1	19,038	-0.01%
2018/08/13	11	32.54	1	32.60	32.75	10	19,633	0.05%
2018/08/10	16	35.33	22	35.18	34.20	-6	19,823	-0.03%
2018/08/09	15	35.89	20	35.77	34.75	-5	19,800	-0.03%
2018/08/08	3	35.10	3	35.25	34.65	0	19,775	0.00%
2018/08/07	16	35.09	16	35.03	34.60	0	19,894	0.00%
2018/08/06	35	34.88	45	34.94	35.80	-10	20,165	-0.05%
2018/08/03	3	34.85	9	34.67	33.90	-6	20,322	-0.03%
2018/08/02	3	33.53	19	33.35	33.85	-16	20,373	-0.08%
2018/08/01	32	35.29	39	35.41	33.80	-7	20,219	-0.03%
2018/07/31	3	33.50	11	33.56	34.40	-8	19,846	-0.04%
2018/07/30	19	33.13	8	33.25	33.40	11	19,562	0.06%
2018/07/27	73	31.57	68	31.74	32.65	5	19,234	0.03%
2018/07/26	7	30.53	6	30.63	30.30	1	18,826	0.01%
2018/07/25	2	30.20	4	30.50	29.80	-2	18,738	-0.01%
2018/07/24	0	0.00	1	29.80	30.00	-1	18,598	-0.01%
2018/07/23	2	28.10	1	28.40	28.80	1	18,515	0.01%
2018/07/20	5	28.44	1	28.60	28.35	4	18,440	0.02%
2018/07/19	9	28.70	10	29.07	29.50	-1	18,334	-0.01%
2018/07/18	3	28.90	13	29.45	28.90	-10	18,219	-0.05%
2018/07/17	5	30.91	1	30.60	30.45	4	18,065	0.02%
2018/07/16	3	31.32	2	31.35	31.45	1	17,978	0.01%
2018/07/13	9	30.74	8	30.80	30.40	1	17,879	0.01%
2018/07/12	4	30.16	3	29.93	30.10	1	17,783	0.01%
2018/07/11	11	30.89	9	31.06	30.00	2	17,682	0.01%
2018/07/10	11	29.57	18	30.24	30.25	-7	17,478	-0.04%
2018/07/09	21	31.82	2	31.93	31.40	19	17,027	0.11%
2018/07/06	5	33.22	3	33.67	33.60	2	16,681	0.01%
2018/07/05	17	34.01	38	34.04	33.40	-21	16,143	-0.13%
2018/07/04	17	32.13	0	0.00	33.10	17	15,637	0.11%
2018/07/03	8	32.84	14	33.20	32.00	-6	15,509	-0.04%
2018/07/02	1	32.95	1	32.40	32.50	0	15,395	0.00%
2018/06/29	7	33.55	13	33.45	33.05	-6	15,283	-0.04%
2018/06/28	11	32.46	16.1	32.50	32.60	-5.1	15,037	-0.03%
2018/06/27	10	33.57	22	33.34	32.60	-12	14,940	-0.08%
2018/06/26	28	32.08	21	32.46	32.65	7	14,724	0.05%
2018/06/25	22	33.78	17	32.36	31.80	5	14,349	0.03%
2018/06/22	35	36.29	36	36.82	35.10	-1	13,970	-0.01%
2018/06/21	77	35.29	54	35.39	36.65	23	13,198	0.17%
2018/06/20	9	33.49	11	33.75	33.35	-2	12,257	-0.02%
2018/06/19	7	34.23	8	34.26	34.45	-1	11,924	-0.01%
2018/06/15	61	34.13	60	34.44	33.80	1	11,479	0.01%
2018/06/14	0	0.00	5	31.95	31.95	-5	10,659	-0.05%
2018/06/13	8	30.46	12	30.40	29.05	-4	10,553	-0.04%
2018/06/12	22	30.98	17	31.03	29.80	5	10,228	0.05%
2018/06/11	32	30.28	29.9	30.37	31.35	2.2	9,569	0.02%
2018/06/08	25	29.23	19	29.22	28.50	6	8,927	0.07%
2018/06/07	36	26.42	32	26.41	28.05	4	7,940	0.05%
2018/06/06	10	25.65	5	25.93	25.50	5	7,438	0.07%
2018/06/05	22	25.97	16	26.23	25.55	6	7,312	0.08%
2018/06/04	6	25.45	0	0.00	25.20	6	7,085	0.08%
2018/06/01	1	25.80	10	26.62	25.75	-9	6,899	-0.13%
2018/05/31	9	27.42	85	27.60	26.60	-76	6,816	-1.11%
2018/05/30	55	28.46	23	28.46	28.00	32	6,585	0.49%
2018/05/29	45	26.94	45	27.07	28.25	0	5,976	0.00%
2018/05/28	14	25.71	19	25.71	25.70	-5	5,541	-0.09%
2018/05/25	9	25.97	16	26.01	25.25	-7	5,260	-0.13%
2018/05/23	25	26.19	5	25.96	25.15	20	4,873	0.41%
2018/05/22	2	24.30	6	24.57	24.50	-4	4,464	-0.09%
2018/05/21	5	25.33	4	25.08	25.30	1	4,290	0.02%
2018/05/18	20	23.03	19	23.12	24.05	1	3,638	0.03%
2018/05/17	4	22.23	0	0.00	21.90	4	3,352	0.12%
2018/05/16	36	23.32	22	23.58	23.10	14	3,219	0.43%
2018/05/15	52	22.74	0	0.00	22.80	52	2,984	1.74%
2018/05/14	22	22.67	30	22.92	23.50	-8	2,850	-0.28%
2018/05/11	3	21.50	1	21.75	21.75	2	2,402	0.08%
2018/05/10	4	19.76	1	19.80	19.80	3	1,999	0.15%
2018/05/09	2	18.10	2	18.05	18.00	0	1,790	0.00%
2018/05/07	1	17.70	0	0.00	17.75	1	1,805	0.06%
2018/05/04	0	0.00	11	17.45	17.35	-11	1,808	-0.61%
2018/03/31	2	17.60	0	0.00	17.60	2	3,472	0.06%
2018/03/28	1	18.80	0	0.00	18.45	1	3,559	0.03%
2018/03/27	10	18.78	0	0.00	18.95	10	3,559	0.28%
2018/03/20	0	0.00	5	18.90	18.95	-5	3,624	-0.14%
2018/03/14	1	19.50	0	0.00	19.60	1	3,582	0.03%
2018/03/08	6	19.28	6	19.60	19.30	0	3,549	0.00%
2018/03/06	1	20.25	0	0.00	19.60	1	3,511	0.03%
2018/03/05	3	19.33	3	19.50	19.60	0	3,454	0.00%
2018/03/02	0	0.00	1	17.90	17.90	-1	3,377	-0.03%
2018/02/26	1	18.00	0	0.00	17.85	1	3,373	0.03%
2018/02/09	5	17.30	2	15.65	17.20	3	3,323	0.09%
2018/02/05	3	18.10	0	0.00	18.35	3	3,204	0.09%
2018/02/02	0	0.00	1	18.80	18.80	-1	3,270	-0.03%
2018/02/01	0	0.00	1	19.00	19.15	-1	3,286	-0.03%
2018/01/31	0	0.00	1	19.15	19.15	-1	3,286	-0.03%
2018/01/30	1	19.35	0	0.00	19.30	1	3,279	0.03%
2018/01/22	1	20.85	0	0.00	21.10	1	3,165	0.03%
2018/01/19	0	0.00	2	21.23	20.85	-2	3,165	-0.06%
2018/01/18	1	22.65	2	21.60	21.30	-1	3,074	-0.03%
2018/01/17	0	0.00	1	21.80	22.20	-1	2,943	-0.03%
2018/01/16	7	22.14	13	22.04	22.10	-6	2,876	-0.21%
2018/01/15	10	21.96	1	22.20	22.20	9	2,692	0.33%
2018/01/12	2	20.28	0	0.00	20.20	2	2,478	0.08%
2018/01/11	0	0.00	5.1	20.44	19.95	-5.1	2,452	-0.21%
2018/01/10	0	0.00	10	20.63	19.90	-10	2,405	-0.42%
2018/01/09	20	20.08	44	19.90	20.85	-24	2,221	-1.08%
2018/01/08	2	19.10	2	19.10	19.15	0	1,980	0.00%
2018/01/05	16	18.48	17	18.69	18.95	-1	1,943	-0.05%