廣宇 (2328)-高橋-龍潭券商分點個股進出

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

廣宇

(2328)

可現股當沖

股價
37.20
漲跌
▲0.35
漲幅
+0.95%
成交量
1,311張
產業
上市電子零組件類股
695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

廣宇 (2328)籌碼相關－高橋-龍潭券商分點個股進出

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

高橋-龍潭券商分點個股進出
高橋-龍潭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
2024/12/03	6	37.22	0	0.00	37.20	6	3,985	0.15%
2024/12/02	3	37.13	3	36.82	36.85	0	3,987	0.00%
2024/11/29	3	36.98	0	0.00	37.25	3	3,992	0.08%
2024/11/27	3	37.20	0	0.00	37.25	3	3,989	0.08%
2024/11/26	0	0.00	1	39.05	38.70	-1	3,948	-0.03%
2024/11/25	5	39.70	1	39.80	39.15	4	3,934	0.10%
2024/11/22	2	39.43	2	39.40	39.15	0	3,881	0.00%
2024/11/21	0	0.00	1	38.70	38.70	-1	3,834	-0.03%
2024/11/20	3	39.77	1	40.35	38.75	2	3,798	0.05%
2024/11/19	4	39.50	19	38.75	39.55	-15	3,652	-0.41%
2024/11/18	6	37.52	0	0.00	37.55	6	3,572	0.17%
2024/11/15	3	38.73	14	38.94	38.35	-11	3,526	-0.31%
2024/11/14	1	38.80	2	38.75	38.20	-1	3,426	-0.03%
2024/11/13	4	38.66	0	0.00	38.45	4	3,369	0.12%
2024/11/12	14	40.40	30	40.30	39.05	-16	3,285	-0.49%
2024/11/11	0	0.00	11	39.42	39.85	-11	2,809	-0.39%
2024/11/08	7	39.25	4	38.85	39.20	3	2,699	0.11%
2024/11/07	15	39.68	18	39.65	39.80	-3	2,513	-0.12%
2024/11/06	13	38.38	6	38.67	38.15	7	2,115	0.33%
2024/11/05	8	38.59	10	38.49	38.00	-2	2,059	-0.10%
2024/11/04	1	39.25	8	37.93	39.00	-7	1,949	-0.36%
2024/11/01	15	37.66	27	38.07	38.55	-12	1,807	-0.66%
2024/10/30	25	37.17	11	37.40	37.60	14	1,547	0.90%
2024/10/28	0	0.00	2	36.20	36.05	-2	1,315	-0.15%
2024/10/25	0	0.00	2	36.10	36.20	-2	1,313	-0.15%
2024/10/24	2	36.50	1	36.35	35.95	1	1,327	0.08%
2024/10/23	1	36.05	0	0.00	36.00	1	1,319	0.08%
2024/10/22	0	0.00	1	36.60	36.30	-1	1,313	-0.08%
2024/10/21	0	0.00	6	35.70	35.75	-6	1,339	-0.45%
2024/10/15	6	34.89	0	0.00	34.80	6	1,489	0.40%
2024/10/07	2	35.55	0	0.00	35.70	2	1,776	0.11%
2024/09/26	0	0.00	5.2	35.48	35.05	-5.2	2,244	-0.23%
2024/09/25	0	0.00	0	35.45	35.55	0	2,287	0.00%
2024/09/19	0	0.00	2	35.30	35.30	-2	2,607	-0.08%
2024/09/13	0	0.00	2	34.50	34.75	-2	2,844	-0.07%
2024/09/12	0	0.00	1	34.10	34.10	-1	2,993	-0.03%
2024/09/04	5	34.42	0	0.00	34.25	5	3,527	0.14%
2024/09/03	0	0.00	2	36.05	35.50	-2	3,692	-0.05%
2024/09/02	0	0.00	2	35.73	35.60	-2	4,302	-0.05%
2024/08/30	1	35.25	0	0.00	35.05	1	4,951	0.02%
2024/08/28	0	0.00	2	36.50	36.25	-2	5,620	-0.04%
2024/08/23	1	35.00	0	0.00	35.45	1	7,569	0.01%
2024/08/19	0	0.00	2	35.10	35.25	-2	7,970	-0.03%
2024/08/16	1	34.60	0	0.00	34.85	1	8,008	0.01%
2024/08/06	2	30.10	0	0.00	31.10	2	8,102	0.02%
2024/08/05	3	32.12	0	0.00	31.65	3	8,134	0.04%
2024/08/01	2	36.00	0	0.00	36.10	2	8,349	0.02%
2024/07/29	0	0.00	1	34.70	34.60	-1	8,579	-0.01%
2024/07/26	3	35.02	0	0.00	35.20	3	8,598	0.03%
2024/07/23	2	35.90	0	0.00	35.90	2	8,591	0.02%
2024/07/22	1	36.00	3	35.95	35.85	-2	8,588	-0.02%
2024/07/19	15	37.32	0	0.00	36.80	15	8,553	0.18%
2024/07/18	2	38.25	0	0.00	38.30	2	8,507	0.02%
2024/07/17	4	38.90	1	39.45	38.90	3	8,472	0.04%
2024/07/16	3	39.13	8	39.18	39.10	-5	8,443	-0.06%
2024/07/15	6	39.80	0	0.00	39.50	6	8,450	0.07%
2024/07/10	2	40.10	1	40.35	40.45	1	8,388	0.01%
2024/07/09	2	40.00	10	39.90	39.85	-8	8,341	-0.10%
2024/07/08	1	41.35	6	40.64	40.55	-5	8,273	-0.06%
2024/07/05	0	0.00	1	40.80	40.55	-1	8,169	-0.01%
2024/07/04	5	40.08	0	0.00	40.05	5	8,030	0.06%
2024/07/03	1	40.25	6	39.98	39.55	-5	8,005	-0.06%
2024/07/02	1	39.00	17	39.11	39.15	-16	8,000	-0.20%
2024/07/01	0	0.00	1	40.10	39.60	-1	8,007	-0.01%
2024/06/27	0	0.00	5	40.31	40.25	-5	8,056	-0.06%
2024/06/26	1	39.70	2	39.75	39.65	-1	8,285	-0.01%
2024/06/25	0	0.00	1	39.45	40.25	-1	9,247	-0.01%
2024/06/24	2	39.95	1	39.85	39.80	1	9,324	0.01%
2024/06/21	6	40.10	5	40.08	40.15	1	9,294	0.01%
2024/06/20	0	0.00	6	40.27	40.30	-6	9,245	-0.06%
2024/06/19	47	40.14	56	39.49	39.30	-9	9,169	-0.10%
2024/06/18	0	0.00	5	40.02	39.85	-5	9,043	-0.06%
2024/06/17	0	0.00	10.2	39.85	39.70	-10.2	9,018	-0.11%
2024/06/14	4	39.90	6	39.94	40.00	-2	9,016	-0.02%
2024/06/12	0.2	38.65	2	38.35	38.75	-1.8	9,012	-0.02%
2024/06/11	4	38.69	2	39.29	38.60	2	8,972	0.02%
2024/06/07	11	40.00	10	39.80	39.30	1	8,929	0.01%
2024/06/06	14	41.00	9.1	40.99	40.85	4.9	8,866	0.06%
2024/06/05	25.2	40.98	11	41.36	41.90	14.2	8,267	0.17%
2024/06/04	22	40.01	20	40.08	39.50	2	7,684	0.03%
2024/06/03	23	39.28	38	40.03	40.00	-15	7,305	-0.21%
2024/05/31	15	39.92	5	40.02	38.90	10	6,993	0.14%
2024/05/30	17	38.55	6	39.07	38.95	11	6,448	0.17%
2024/05/29	36.1	39.25	34	39.33	40.15	2.1	5,974	0.03%
2024/05/28	1	37.25	12.3	37.60	37.25	-11.3	5,036	-0.22%
2024/05/27	3	36.25	0	0.00	36.05	3	4,790	0.06%
2024/05/23	0	0.00	2	34.95	35.20	-2	4,650	-0.04%
2024/05/22	6	35.64	0	0.00	35.40	6	4,628	0.13%
2024/05/21	0	0.00	5	35.11	35.25	-5	4,606	-0.11%
2024/05/20	0	0.00	3	34.85	34.80	-3	4,594	-0.07%
2024/05/17	0	0.00	1	34.75	34.95	-1	4,587	-0.02%
2024/05/14	0	0.00	2.3	35.53	35.45	-2.3	4,549	-0.05%
2024/05/13	2	35.50	0	0.00	35.45	2	4,513	0.04%
2024/05/10	2	35.43	0	0.00	35.30	2	4,491	0.04%
2024/05/09	24	36.09	2	36.10	35.65	22	4,461	0.49%
2024/05/08	2	36.20	2	36.00	36.30	0	4,386	0.00%
2024/05/07	3	35.00	9.5	34.96	35.15	-6.5	4,186	-0.16%
2024/05/06	26	36.02	5.2	35.87	36.05	20.8	4,090	0.51%
2024/05/03	2	34.20	21	34.70	34.00	-19	3,857	-0.49%
2024/04/30	1	34.85	0	0.00	34.30	1	3,824	0.03%
2024/04/29	20	34.15	2	34.15	34.40	18	3,793	0.47%
2024/04/24	0	0.00	3	33.80	34.05	-3	3,751	-0.08%
2024/04/23	0	0.00	2	32.85	33.15	-2	3,747	-0.05%
2024/04/22	0.5	32.40	0	0.00	32.40	0.5	3,732	0.01%
2024/04/19	3	32.73	10	33.10	32.65	-7	3,715	-0.19%
2024/04/18	10	33.55	4	33.43	33.60	6	3,676	0.16%
2024/04/17	1	33.25	0	0.00	33.10	1	3,660	0.03%
2024/04/16	3	32.87	0	0.00	32.90	3	3,658	0.08%
2024/04/15	2	34.00	1	34.15	34.00	1	3,609	0.03%
2024/04/12	2	34.65	0	0.00	34.50	2	3,600	0.06%
2024/04/11	12	34.59	1	34.55	34.55	11	3,583	0.31%
2024/04/10	1	35.30	1	35.05	35.15	0	3,564	0.00%
2024/04/09	3	34.92	1	35.45	34.95	2	3,535	0.06%
2024/04/08	1	34.85	0	0.00	35.10	1	3,504	0.03%
2024/04/03	0	0.00	11	35.35	35.50	-11	3,464	-0.32%
2024/04/02	2	35.93	0.2	36.00	36.10	1.8	3,414	0.05%
2024/04/01	13	36.32	1	35.90	35.75	12	3,350	0.36%
2024/03/29	18.5	36.69	13	36.52	36.20	5.5	3,217	0.17%
2024/03/28	25	37.54	52.3	38.42	38.25	-27.3	2,879	-0.95%
2024/03/27	0	0.00	18	34.63	35.15	-18	1,874	-0.96%
2024/03/26	7	33.59	0	0.00	33.25	7	1,737	0.40%
2024/03/22	1	34.20	2	34.20	34.25	-1	1,725	-0.06%
2024/03/20	2	34.10	2.3	34.40	33.80	-0.3	1,682	-0.02%
2024/03/19	8	34.00	2	34.13	34.10	6	1,652	0.36%
2024/03/18	2	33.38	10	33.70	33.70	-8	1,591	-0.50%
2024/03/15	12	34.24	2	34.15	34.10	10	1,551	0.64%
2024/03/14	0	0.00	1	32.80	32.75	-1	1,379	-0.07%
2024/03/13	15	33.26	3	32.98	32.80	12	1,373	0.87%
2024/03/12	6	32.59	8	32.88	33.50	-2	1,314	-0.15%
2024/03/11	3	31.07	4	31.58	31.50	-1	1,191	-0.08%
2024/03/08	8	30.48	5	30.40	30.45	3	1,169	0.26%
2024/03/07	2	32.28	0	0.00	32.20	2	1,088	0.18%
2024/03/05	6	32.94	0	0.00	32.90	6	1,091	0.55%
2024/02/29	2	32.90	0	0.00	32.80	2	1,073	0.19%
2024/02/26	1	33.00	0	0.00	33.30	1	1,059	0.09%
2024/02/22	0	0.00	1	33.80	33.35	-1	1,064	-0.09%
2024/02/21	0	0.00	2	32.95	32.85	-2	1,048	-0.19%
2024/02/19	0	0.00	2	33.05	33.25	-2	1,050	-0.19%
2024/02/16	0	0.00	1	32.50	32.45	-1	1,065	-0.09%
2024/02/15	5	32.31	0	0.00	32.15	5	1,063	0.47%
2024/02/05	1	33.00	2	33.15	33.05	-1	1,035	-0.10%
2024/01/31	2	33.35	0	0.00	33.15	2	1,047	0.19%
2024/01/29	2	33.75	0	0.00	33.80	2	1,048	0.19%
2024/01/26	0	0.00	1	34.00	33.80	-1	1,050	-0.10%
2024/01/24	0	0.00	3	34.00	33.80	-3	1,065	-0.28%
2024/01/23	1	33.95	2	34.00	33.95	-1	1,092	-0.09%
2024/01/19	1	33.10	0	0.00	33.30	1	1,115	0.09%
2024/01/18	0	0.00	10	33.10	33.10	-10	1,129	-0.89%
2024/01/17	1	33.05	0	0.00	32.90	1	1,139	0.09%
2024/01/11	2	33.60	0	0.00	34.00	2	1,194	0.17%
2024/01/09	3	34.15	0	0.00	34.00	3	1,254	0.24%
2024/01/08	1	34.05	0	0.00	34.05	1	1,263	0.08%
2024/01/05	2	34.45	0	0.00	34.50	2	1,260	0.16%
2024/01/04	3	34.53	0	0.00	34.50	3	1,269	0.24%
2024/01/03	2	34.93	0	0.00	34.95	2	1,263	0.16%
2023/12/29	2	35.50	4	35.63	35.45	-2	1,251	-0.16%
2023/12/28	0	0.00	1	35.30	35.30	-1	1,241	-0.08%
2023/12/26	0	0.00	1	35.20	35.20	-1	1,232	-0.08%
2023/12/13	1.2	34.57	0	0.00	34.55	1.2	1,237	0.10%
2023/12/06	3	35.10	0	0.00	35.10	3	1,267	0.24%
2023/12/05	0	0.00	4	35.15	35.25	-4	1,288	-0.31%
2023/12/01	2	35.48	0	0.00	35.45	2	1,358	0.15%
2023/11/30	0	0.00	1	35.80	35.80	-1	1,377	-0.07%
2023/11/29	3	35.35	0	0.00	35.40	3	1,368	0.22%
2023/11/23	0.3	35.55	3	35.50	35.60	-2.8	1,439	-0.19%
2023/11/22	0	0.00	1	35.80	35.40	-1	1,454	-0.07%
2023/11/21	0	0.00	1	35.60	35.35	-1	1,479	-0.07%
2023/11/14	0	0.00	1	34.60	34.60	-1	1,553	-0.06%
2023/11/10	1	34.05	0	0.00	34.00	1	1,611	0.06%
2023/11/06	0	0.00	10	35.10	35.00	-10	1,807	-0.55%
2023/11/03	0	0.00	10	34.70	34.60	-10	1,831	-0.55%
2023/11/01	1	34.05	5	34.05	33.95	-4	1,876	-0.21%
2023/10/31	0	0.00	12	34.70	33.95	-12	1,899	-0.63%
2023/10/30	3	34.13	0	0.00	33.85	3	1,961	0.15%
2023/10/27	1	34.55	0	0.00	34.65	1	1,984	0.05%
2023/10/25	0	0.00	2	35.45	35.20	-2	2,129	-0.09%
2023/10/23	0	0.00	0	34.95	34.90	0	2,242	0.00%
2023/10/20	7	34.67	0	0.00	35.00	7	2,457	0.28%
2023/10/19	5	35.43	6	35.30	35.20	-1	2,554	-0.04%
2023/10/18	0	0.00	12	36.23	36.25	-12	2,602	-0.46%
2023/10/17	0	0.00	0.2	36.95	36.75	-0.2	2,628	-0.01%
2023/10/16	3	36.70	0	0.00	36.70	3	2,779	0.11%
2023/10/13	0	0.00	3	37.15	37.20	-3	3,110	-0.10%
2023/10/06	8	37.32	0	0.00	37.20	8	4,595	0.17%
2023/10/04	2	36.95	1	36.95	36.85	1	5,273	0.02%
2023/10/03	0	0.00	1	37.70	37.35	-1	5,297	-0.02%
2023/10/02	12	37.55	0	0.00	37.65	12	5,350	0.22%
2023/09/27	5	36.96	0	0.00	36.95	5	5,449	0.09%
2023/09/21	3	37.25	0	0.00	37.20	3	5,544	0.05%
2023/09/20	2	37.88	2	37.75	37.70	0	5,549	0.00%
2023/09/19	9	38.53	1	38.50	38.15	8	5,570	0.14%
2023/09/15	5	38.05	0	0.00	38.05	5	5,593	0.09%
2023/09/14	5	38.30	12	38.28	38.40	-7	5,626	-0.12%
2023/09/11	11	37.77	2	37.80	37.55	9	5,720	0.16%
2023/09/08	11	38.29	0	0.00	38.20	11	5,757	0.19%
2023/09/05	0	0.00	3	37.73	38.00	-3	6,070	-0.05%
2023/09/04	3	37.33	3	37.40	37.45	0	6,148	0.00%
2023/09/01	1	37.60	4	37.49	37.40	-3	6,232	-0.05%
2023/08/31	0	0.00	3	37.25	37.50	-3	6,324	-0.05%
2023/08/30	0	0.00	1	37.35	37.15	-1	6,446	-0.02%
2023/08/29	2	36.60	0	0.00	36.75	2	6,707	0.03%
2023/08/28	3	37.35	0	0.00	37.00	3	7,141	0.04%
2023/08/25	5	37.34	4	37.35	37.20	1	7,503	0.01%
2023/08/24	1	38.80	1	39.00	39.10	0	7,541	0.00%
2023/08/22	9	38.31	0	0.00	38.20	9	7,653	0.12%
2023/08/21	0	0.00	1	39.00	38.60	-1	7,691	-0.01%
2023/08/18	3	38.57	1	38.85	38.60	2	7,835	0.03%
2023/08/17	1	38.35	0	0.00	39.25	1	7,924	0.01%
2023/08/15	0	0.00	2	38.80	38.75	-2	7,918	-0.03%
2023/08/14	3	38.60	2	38.80	38.75	1	7,887	0.01%
2023/08/11	1	39.00	0	0.00	39.05	1	7,864	0.01%
2023/08/10	3	40.12	3	39.90	39.50	0	7,833	0.00%
2023/08/09	0	0.00	1	41.00	40.85	-1	7,749	-0.01%
2023/08/08	2	41.33	0	0.00	41.25	2	7,732	0.03%
2023/08/07	1	41.30	1	41.05	41.30	0	7,731	0.00%
2023/08/04	2	40.35	2	40.65	40.60	0	7,717	0.00%
2023/08/02	4	40.68	1	40.55	40.30	3	7,705	0.04%
2023/08/01	2	41.40	2	41.98	41.10	0	7,623	0.00%
2023/07/31	9	42.09	0	0.00	41.55	9	7,579	0.12%
2023/07/28	1	42.10	1	42.40	42.50	0	7,484	0.00%
2023/07/27	1	42.00	2	42.18	42.10	-1	7,439	-0.01%
2023/07/26	4	42.13	0	0.00	41.80	4	7,416	0.05%
2023/07/25	0	0.00	2	42.30	42.85	-2	7,334	-0.03%
2023/07/24	1	40.80	6	40.80	41.50	-5	7,186	-0.07%
2023/07/21	1	41.50	0	0.00	41.70	1	7,097	0.01%
2023/07/20	1	42.00	1	41.90	42.05	0	7,057	0.00%
2023/07/19	6	42.38	1	42.55	42.25	5	6,992	0.07%
2023/07/18	7	44.04	9	43.97	43.40	-2	6,899	-0.03%
2023/07/17	23	44.52	2	45.00	43.85	21	6,657	0.32%
2023/07/14	21	42.99	28	44.44	45.25	-7	6,534	-0.11%
2023/07/13	16	44.47	18	44.21	43.60	-2	6,009	-0.03%
2023/07/12	1	43.10	13.5	43.37	43.20	-12.5	5,372	-0.23%
2023/07/11	16	41.75	7	41.54	41.80	9	4,898	0.18%
2023/07/07	0	0.00	2	40.20	40.00	-2	4,765	-0.04%
2023/07/06	1	39.50	3	39.48	39.40	-2	4,720	-0.04%
2023/07/05	6	40.48	1	40.40	40.30	5	4,691	0.11%
2023/06/28	2	39.80	0	0.00	39.65	2	4,703	0.04%
2023/06/27	1	40.25	0	0.00	39.75	1	4,702	0.02%
2023/06/21	0	0.00	1	40.40	40.20	-1	4,721	-0.02%
2023/06/20	1	40.20	0	0.00	40.10	1	4,704	0.02%
2023/06/19	2	40.90	1	41.20	40.75	1	4,676	0.02%
2023/06/16	2	40.85	0	0.00	40.70	2	4,672	0.04%
2023/06/14	1	41.65	0	0.00	41.00	1	4,588	0.02%
2023/06/13	0	0.00	2	41.78	41.45	-2	4,573	-0.04%
2023/06/12	2	41.60	2	41.83	41.45	0	4,481	0.00%
2023/06/09	11	40.66	17	40.59	40.75	-6	4,355	-0.14%
2023/06/08	4	41.15	9	41.38	41.75	-5	4,263	-0.12%
2023/06/07	6	41.78	7	41.55	41.95	-1	4,236	-0.02%
2023/06/06	0	0.00	7	41.40	41.50	-7	4,228	-0.17%
2023/06/05	1	41.95	2	42.00	42.05	-1	4,259	-0.02%
2023/06/02	10	43.08	3	42.62	42.50	7	4,197	0.17%
2023/06/01	15	42.64	22	42.53	43.00	-7	3,960	-0.18%
2023/05/31	9.3	40.69	30	40.80	40.85	-20.7	3,515	-0.59%
2023/05/30	0	0.00	4	39.74	39.60	-4	3,170	-0.13%
2023/05/29	0	0.00	8	39.57	39.40	-8	3,186	-0.25%
2023/05/26	2	38.83	4	38.35	38.35	-2	3,077	-0.06%
2023/05/25	3	39.05	0	0.00	38.90	3	3,052	0.10%
2023/05/24	7	38.90	7	38.53	38.85	0	3,029	0.00%
2023/05/23	6	38.20	7	38.63	38.20	-1	2,914	-0.03%
2023/05/18	0	0.00	3	37.45	37.45	-3	2,905	-0.10%
2023/05/16	0	0.00	0	36.75	36.90	0	2,974	0.00%
2023/05/15	0	0.00	1	36.65	36.50	-1	3,012	-0.03%
2023/05/12	1	36.75	0	0.00	36.75	1	3,149	0.03%
2023/05/11	1	36.75	0	0.00	36.60	1	3,159	0.03%
2023/05/10	0	0.00	1	37.45	37.50	-1	3,198	-0.03%
2023/05/04	0	0.00	3	37.50	37.50	-3	3,478	-0.09%
2023/04/28	0	0.00	1	37.85	37.60	-1	3,683	-0.03%
2023/04/27	7	37.90	0	0.00	37.70	7	3,673	0.19%
2023/04/25	1	36.40	0	36.55	36.45	1	3,599	0.03%
2023/04/24	1	37.35	1	37.50	37.35	0	3,576	0.00%
2023/04/21	1	37.70	0	0.00	37.45	1	3,564	0.03%
2023/04/20	14	38.60	21	38.73	38.50	-7	3,500	-0.20%
2023/04/19	3	39.25	6	39.79	39.15	-3	3,480	-0.09%
2023/04/18	7	39.17	8	39.05	39.00	-1	3,314	-0.03%
2023/04/17	0	0.00	1	39.30	39.30	-1	3,323	-0.03%
2023/04/14	6	39.28	0	0.00	39.15	6	3,351	0.18%
2023/04/13	1	39.00	4	39.29	39.00	-3	3,336	-0.09%
2023/04/12	1	38.65	7	38.72	39.10	-6	3,290	-0.18%
2023/04/10	0	0.00	0	38.65	38.65	0	3,331	0.00%
2023/04/07	1	39.00	0	0.00	39.00	1	3,330	0.03%
2023/04/06	6	39.30	2	39.45	39.25	4	3,325	0.12%
2023/03/31	0	0.00	0	38.95	39.25	0	3,322	0.00%
2023/03/30	1	38.90	5	39.05	38.90	-4	3,334	-0.12%
2023/03/29	1.1	39.25	7	39.51	39.20	-6	3,353	-0.18%
2023/03/28	1	38.75	0	38.35	38.35	1	3,340	0.03%
2023/03/27	0	0.00	5	39.48	38.80	-5	3,371	-0.15%
2023/03/24	1	39.00	2	39.00	39.05	-1	3,354	-0.03%
2023/03/23	0	0.00	1	38.40	38.05	-1	3,342	-0.03%
2023/03/22	2	38.35	2	38.65	38.35	0	3,383	0.00%
2023/03/21	1	38.05	4	38.25	38.20	-3	3,441	-0.09%
2023/03/20	10	37.83	3	37.93	37.80	7	3,511	0.20%
2023/03/17	2	37.80	2	37.73	37.70	0	3,604	0.00%
2023/03/16	4	37.26	1	37.45	37.10	3	3,852	0.08%
2023/03/15	1	37.60	0	0.00	37.60	1	4,163	0.02%
2023/03/14	2	37.50	0	0.00	37.55	2	4,477	0.04%
2023/03/13	5	37.78	3	38.20	37.90	2	5,480	0.04%
2023/03/10	8	38.66	0	0.00	38.50	8	5,921	0.14%
2023/03/09	11	40.45	1	39.70	39.45	10	5,897	0.17%
2023/03/08	5	40.44	6	40.38	40.40	-1	5,843	-0.02%
2023/03/07	2	40.10	6	39.92	39.75	-4	5,814	-0.07%
2023/03/06	0	0.00	2	39.70	39.65	-2	5,756	-0.03%
2023/03/03	2	39.20	0	0.00	39.05	2	5,722	0.03%
2023/03/02	1	39.15	0	0.00	38.95	1	5,697	0.02%
2023/03/01	5	39.36	6	39.46	39.55	-1	5,660	-0.02%
2023/02/22	2	38.58	0	0.00	38.45	2	5,540	0.04%
2023/02/21	3	39.47	0	0.00	39.20	3	5,517	0.05%
2023/02/20	4	39.70	5	40.02	39.65	-1	5,496	-0.02%
2023/02/17	2	39.30	0	0.00	39.45	2	5,457	0.04%
2023/02/16	2	39.55	2	39.83	39.65	0	5,467	0.00%
2023/02/15	0	0.00	1	39.30	39.20	-1	5,399	-0.02%
2023/02/14	0	0.00	1	38.65	38.70	-1	5,318	-0.02%
2023/02/13	1	38.55	0	0.00	38.60	1	5,329	0.02%
2023/02/10	0	39.20	11	39.55	39.15	-11	5,303	-0.21%
2023/02/09	0	0.00	1	39.10	38.55	-1	5,172	-0.02%
2023/02/08	5	38.58	1	38.70	38.90	4	5,155	0.08%
2023/02/07	1	39.30	6	39.15	39.15	-5	5,094	-0.10%
2023/02/06	1	40.00	10	39.62	39.85	-9	5,039	-0.18%
2023/02/03	0	0.00	10	38.82	38.60	-10	4,859	-0.21%
2023/02/02	1	39.10	11	39.15	39.15	-10	4,833	-0.21%
2023/02/01	0	0.00	5	38.98	39.05	-5	4,801	-0.10%
2023/01/31	1	38.30	6	37.97	38.55	-5	4,738	-0.11%
2023/01/30	0	0.00	2	37.10	36.85	-2	4,642	-0.04%
2023/01/17	1	36.05	0	0.00	36.00	1	4,697	0.02%
2023/01/16	1	36.00	0	0.00	36.05	1	4,730	0.02%
2023/01/13	0	0.00	1	36.80	36.05	-1	4,727	-0.02%
2023/01/12	3	36.70	3	36.80	36.50	0	4,740	0.00%
2023/01/10	2	37.35	5	37.25	37.25	-3	4,767	-0.06%
2023/01/09	12	37.29	9	37.58	37.45	3	4,774	0.06%
2023/01/06	5	38.65	2	38.65	38.80	3	4,721	0.06%
2023/01/05	1	38.05	0	0.00	38.05	1	4,724	0.02%
2023/01/04	0	0.00	2	38.63	38.75	-2	4,697	-0.04%
2023/01/03	0	0.00	2	38.00	38.10	-2	4,656	-0.04%
2022/12/28	2	37.83	0	37.45	37.45	2	4,667	0.04%
2022/12/27	0	0.00	1	38.65	38.65	-1	4,639	-0.02%
2022/12/22	0	0.00	1	38.50	38.30	-1	4,640	-0.02%
2022/12/20	3	38.03	1	38.50	37.55	2	4,598	0.04%
2022/12/19	1	38.30	1	39.15	38.40	0	4,550	0.00%
2022/12/16	0	0.00	10	38.30	38.05	-10	4,502	-0.22%
2022/12/15	1	38.30	0	0.00	38.70	1	4,470	0.02%
2022/12/14	0	0.00	12	38.58	38.70	-12	4,441	-0.27%
2022/12/13	5	38.69	0	0.00	38.30	5	4,379	0.11%
2022/12/12	0	0.00	5	39.30	39.50	-5	4,315	-0.12%
2022/12/08	2	39.60	11	39.75	39.15	-9	4,114	-0.22%
2022/12/07	7	39.56	7	39.34	38.50	0	3,854	0.00%
2022/12/06	12	40.77	10	41.16	40.75	2	3,507	0.06%
2022/12/05	71	40.99	37	40.64	41.15	34	3,187	1.07%
2022/12/02	9	39.01	34	39.63	39.75	-25	2,169	-1.15%
2022/11/29	6	35.35	5	35.18	35.65	1	1,686	0.06%
2022/11/28	0	0.00	1	34.20	34.40	-1	1,634	-0.06%
2022/11/25	1	33.75	0	0.00	33.65	1	1,687	0.06%
2022/11/24	0	0.00	1	34.34	34.15	-1	1,686	-0.06%
2022/11/22	1	33.70	0	0.00	33.80	1	1,713	0.06%
2022/11/16	2	33.80	0	0.00	33.90	2	1,701	0.12%
2022/11/14	0	0.00	2	34.00	34.20	-2	1,694	-0.12%
2022/11/11	1	33.10	0	0.00	33.05	1	1,672	0.06%
2022/11/09	1	33.25	1	33.40	33.30	0	1,724	0.00%
2022/11/08	4	33.00	0	0.00	32.75	4	1,710	0.23%
2022/11/07	2	32.55	2	32.63	32.60	0	1,708	0.00%
2022/11/03	0	0.00	1	32.30	32.25	-1	1,731	-0.06%
2022/11/02	0	0.00	1	32.10	32.10	-1	1,732	-0.06%
2022/10/31	0	0.00	1	31.90	31.85	-1	1,731	-0.06%
2022/10/28	4	31.88	0	0.00	31.50	4	1,731	0.23%
2022/10/27	0	0.00	1	32.55	32.70	-1	1,721	-0.06%
2022/10/26	4	32.15	4	32.39	32.15	0	1,720	0.00%
2022/10/25	7	32.75	12	32.83	32.65	-5	1,701	-0.29%
2022/10/24	7	32.31	1	32.60	32.15	6	1,617	0.37%
2022/10/20	1	31.30	0	0.00	31.40	1	1,588	0.06%
2022/10/19	2	32.93	0	0.00	32.25	2	1,571	0.13%
2022/10/18	2	33.18	1	33.30	33.10	1	1,563	0.06%
2022/10/17	0	0.00	3	33.52	33.95	-3	1,550	-0.19%
2022/10/14	0	0.00	9	33.23	33.50	-9	1,552	-0.58%
2022/10/13	1	33.10	0	0.00	31.60	1	1,544	0.06%
2022/10/11	0	0.00	0	33.40	33.25	0	1,533	0.00%
2022/10/07	12	34.45	0	34.35	34.40	12	1,544	0.78%
2022/10/06	0	0.00	26	34.13	34.25	-26	1,565	-1.66%
2022/10/05	0	0.00	1	34.00	33.65	-1	1,581	-0.06%
2022/10/04	0	0.00	36	32.55	32.95	-36	1,629	-2.21%
2022/09/29	0	32.10	0	0.00	32.15	0	1,648	0.00%
2022/09/28	1	30.90	0	0.00	30.20	1	1,632	0.06%
2022/09/26	2	32.05	0	0.00	31.60	2	1,652	0.12%
2022/09/23	0	0.00	0	33.65	33.60	0	1,689	0.00%
2022/09/21	0	0.00	0.1	34.00	33.90	-0.1	1,735	-0.01%
2022/09/20	0	0.00	2	34.10	33.95	-2	1,753	-0.11%
2022/09/19	1	33.85	0	0.00	33.75	1	1,810	0.06%
2022/09/16	0	0.00	3	34.62	34.50	-3	1,842	-0.16%
2022/09/15	1	34.65	0	0.00	34.55	1	1,873	0.05%
2022/09/14	0	0.00	0.1	34.90	34.85	-0.1	1,915	-0.01%
2022/09/13	2	35.15	0	0.00	35.00	2	1,959	0.10%
2022/09/12	0	0.00	2	34.95	35.05	-2	2,033	-0.10%
2022/09/08	1	34.10	1	34.15	34.15	0	2,079	0.00%
2022/09/06	6	35.39	0	0.00	34.45	6	2,343	0.26%
2022/09/02	2	36.00	0	0.00	36.25	2	2,359	0.08%
2022/09/01	4	34.96	6	35.12	34.90	-2	2,349	-0.09%
2022/08/31	1	34.30	0	0.00	34.60	1	2,375	0.04%
2022/08/30	1	34.15	0	0.00	34.45	1	2,478	0.04%
2022/08/26	0.1	36.20	0	0.00	36.15	0.1	2,531	0.00%
2022/08/22	1	35.40	0	0.00	35.45	1	3,241	0.03%
2022/08/19	1	35.90	0	0.00	35.90	1	3,442	0.03%
2022/08/18	1	35.70	1	36.15	36.15	0	3,844	0.00%
2022/08/17	1	36.30	0	0.00	36.30	1	4,194	0.02%
2022/08/16	0	0.00	3	36.17	36.15	-3	4,166	-0.07%
2022/08/12	5	35.80	0	0.00	35.80	5	4,232	0.12%
2022/08/10	0	0.00	2	35.08	35.10	-2	4,239	-0.05%
2022/08/04	1	33.80	0	34.00	33.90	1	4,327	0.02%
2022/07/29	0	0.00	6	35.36	35.30	-6	4,344	-0.14%
2022/07/28	2	34.95	0	0.00	34.85	2	4,361	0.05%
2022/07/26	0	0.00	1	35.35	34.65	-1	4,425	-0.02%
2022/07/21	0	0.00	1	35.00	35.00	-1	4,467	-0.02%
2022/07/20	0	0.00	0	34.45	34.45	0	4,489	0.00%
2022/07/18	1	33.65	1	34.00	34.05	0	4,521	0.00%
2022/07/14	0	0.00	2	33.40	33.45	-2	4,564	-0.04%
2022/07/13	0.1	32.35	2	32.45	32.55	-2	4,543	-0.04%
2022/07/12	12	31.47	0	30.95	30.80	12	4,515	0.27%
2022/07/11	1	33.80	0	0.00	33.70	1	4,459	0.02%
2022/07/08	1	34.00	11	33.99	34.00	-10	4,545	-0.22%
2022/07/06	3	33.32	0	0.00	33.05	3	4,568	0.07%
2022/07/04	4	33.99	0	0.00	33.75	4	4,639	0.09%
2022/07/01	1	36.60	0	34.75	34.65	1	4,744	0.02%
2022/06/30	0	0.00	3	37.60	37.20	-3	4,780	-0.06%
2022/06/29	1	37.90	3	38.25	38.10	-2	4,835	-0.04%
2022/06/28	0	0.00	0.1	38.10	38.20	-0.1	5,380	0.00%
2022/06/27	0	0.00	3	38.92	38.70	-3	5,913	-0.05%
2022/06/24	4	38.05	2	37.98	37.80	2	5,904	0.03%
2022/06/23	0	0.00	1	37.05	36.95	-1	5,864	-0.02%
2022/06/22	1	37.50	0	0.00	36.95	1	5,842	0.02%
2022/06/21	5	37.25	5	37.65	38.15	0	5,820	0.00%
2022/06/20	4	37.05	0	0.00	36.60	4	5,786	0.07%
2022/06/17	0	0.00	1	38.10	38.45	-1	5,710	-0.02%
2022/06/16	3	39.42	2	39.57	38.40	1	5,652	0.02%
2022/06/15	1	39.60	1	39.25	39.00	0	5,442	0.00%
2022/06/14	1	38.55	0	0.00	39.35	1	5,403	0.02%
2022/06/13	0	0.00	5	38.65	38.70	-5	5,398	-0.09%
2022/06/10	6	39.38	3	39.42	39.15	3	5,382	0.06%
2022/06/09	0	0.00	2	39.60	39.60	-2	5,343	-0.04%
2022/06/08	3	39.25	3	39.32	39.10	0	5,262	0.00%
2022/06/07	2	38.80	8	38.76	38.80	-6	5,177	-0.12%
2022/06/06	0	0.00	23	38.62	38.60	-23	5,165	-0.45%
2022/06/02	5	39.54	13	39.47	39.00	-8	5,185	-0.15%
2022/06/01	2	39.78	8	39.41	39.30	-6	5,207	-0.12%
2022/05/31	11	38.91	10	39.30	38.85	1	5,024	0.02%
2022/05/30	9	38.77	8	38.64	38.65	1	4,828	0.02%
2022/05/27	8	38.46	7	38.67	38.70	1	4,657	0.02%
2022/05/26	20	38.07	15	37.85	38.00	5	4,506	0.11%
2022/05/25	6	37.61	12	37.08	37.95	-6	4,107	-0.15%
2022/05/23	0	0.00	2	36.23	35.50	-2	3,754	-0.05%
2022/05/20	3	34.75	0	0.00	35.05	3	3,742	0.08%
2022/05/19	0	0.00	1	34.55	34.60	-1	3,738	-0.03%
2022/05/18	1	34.85	0	0.00	35.00	1	3,771	0.03%
2022/05/16	5	34.85	5	34.00	34.00	0	3,808	0.00%
2022/05/13	2	34.68	4	34.53	34.35	-2	3,800	-0.05%
2022/05/12	4	33.70	1	33.90	33.60	3	3,751	0.08%
2022/05/09	1	33.80	0	0.00	33.95	1	3,744	0.03%
2022/05/06	2	34.50	0	0.00	34.85	2	3,766	0.05%
2022/05/05	3	35.43	2	35.80	35.25	1	3,766	0.03%
2022/05/04	7	34.65	11	35.04	35.00	-4	3,750	-0.11%
2022/05/03	1	33.45	0	0.00	33.65	1	3,689	0.03%
2022/04/29	0	0.00	11	33.48	33.30	-11	3,703	-0.30%
2022/04/28	1	33.20	1	33.50	33.30	0	3,701	0.00%
2022/04/27	6	33.63	0	0.00	33.25	6	3,698	0.16%
2022/04/26	9	35.30	7	35.08	35.05	2	3,657	0.05%
2022/04/25	3	35.70	0	0.00	35.65	3	3,623	0.08%
2022/04/22	1	36.90	0	0.00	36.95	1	3,589	0.03%
2022/04/21	2	37.63	0	0.00	37.30	2	3,602	0.06%
2022/04/20	3	37.53	3	37.47	37.40	0	3,588	0.00%
2022/04/19	2	36.90	5	36.85	36.80	-3	3,573	-0.08%
2022/04/18	0	0.00	1	36.75	36.75	-1	3,607	-0.03%
2022/04/15	0	0.00	1	37.20	37.10	-1	3,618	-0.03%
2022/04/14	11	37.97	3	37.37	37.85	8	3,676	0.22%
2022/04/13	1	36.80	2	37.05	37.20	-1	3,654	-0.03%
2022/04/12	8	36.73	11	36.72	36.30	-3	3,976	-0.08%
2022/04/11	1	37.10	1	37.50	36.85	0	3,952	0.00%
2022/04/08	1	38.35	2	38.23	38.25	-1	3,892	-0.03%
2022/04/07	4	38.49	4	39.56	38.20	0	3,865	0.00%
2022/04/06	9	38.72	3	39.12	39.00	6	3,750	0.16%
2022/04/01	11	39.46	2	39.35	39.70	9	3,722	0.24%
2022/03/31	26	40.68	32	40.59	40.15	-6	3,671	-0.16%
2022/03/30	2	40.08	65	39.59	40.50	-63	3,133	-2.01%
2022/03/29	1	37.80	2	37.90	37.70	-1	2,613	-0.04%
2022/03/25	3	37.50	7	37.39	37.30	-4	2,698	-0.15%
2022/03/24	1	37.65	0	0.00	37.60	1	2,710	0.04%
2022/03/23	1	37.35	2	37.35	37.35	-1	2,717	-0.04%
2022/03/18	0	0.00	1	37.00	37.35	-1	2,982	-0.03%
2022/03/16	10	35.83	6	35.44	35.60	4	3,061	0.13%
2022/03/14	0	0.00	2	37.05	37.05	-2	3,093	-0.06%
2022/03/11	0	0.00	8	37.05	37.05	-8	3,105	-0.26%
2022/03/08	8	37.11	3	37.25	36.75	5	3,135	0.16%
2022/03/07	6	37.88	5	37.79	37.25	1	3,097	0.03%
2022/03/04	14	38.17	0	0.00	38.25	14	2,993	0.47%
2022/03/03	1	38.40	1	38.80	38.45	0	3,032	0.00%
2022/03/02	0	0.00	1	38.70	38.60	-1	3,118	-0.03%
2022/03/01	0	0.00	1	38.60	38.55	-1	3,147	-0.03%
2022/02/25	2	36.95	4	37.03	37.20	-2	3,131	-0.06%
2022/02/24	5	37.36	3	36.80	36.80	2	3,208	0.06%
2022/02/23	0	0.00	2	38.05	38.05	-2	3,220	-0.06%
2022/02/22	3	38.15	7	38.84	37.95	-4	3,336	-0.12%
2022/02/21	8	38.19	1	38.60	38.65	7	3,411	0.21%
2022/02/17	6	38.20	16	38.67	38.35	-10	3,549	-0.28%
2022/02/16	0	0.00	1	38.00	37.75	-1	3,559	-0.03%
2022/02/14	7	37.40	0	37.25	37.45	7	3,699	0.19%
2022/02/11	0	0.00	1	37.90	38.05	-1	3,756	-0.03%
2022/02/09	0	0.00	2	38.33	38.40	-2	3,947	-0.05%
2022/02/08	0	0.00	5	38.20	38.15	-5	4,042	-0.12%
2022/02/07	0	0.00	2	37.45	37.20	-2	4,132	-0.05%
2022/01/26	0	0.00	10	36.55	36.55	-10	4,254	-0.24%
2022/01/25	2	37.05	2.1	37.36	36.85	-0.1	4,851	0.00%
2022/01/24	2	36.55	0	0.00	37.25	2	5,058	0.04%
2022/01/21	0	0.00	2	37.40	37.10	-2	5,200	-0.04%
2022/01/20	0	0.00	1	37.50	37.20	-1	5,376	-0.02%
2022/01/19	3	37.27	0	0.00	37.10	3	5,477	0.05%
2022/01/18	0	0.00	3	37.57	37.45	-3	5,633	-0.05%
2022/01/17	2	37.35	0	0.00	37.60	2	5,924	0.03%
2022/01/13	0	0.00	1	37.70	37.60	-1	6,259	-0.02%
2022/01/12	5	37.20	1	37.30	37.35	4	6,468	0.06%
2022/01/11	6	37.89	2	37.93	37.70	4	6,738	0.06%
2022/01/07	11	38.52	3	38.50	38.25	8	8,094	0.10%
2022/01/06	27	39.43	4	39.16	39.15	23	8,194	0.28%
2022/01/05	23	40.36	38	40.44	39.80	-15	8,476	-0.18%
2022/01/04	4	39.08	1	39.10	39.05	3	8,757	0.03%
2022/01/03	1	39.10	1	39.25	39.15	0	9,369	0.00%
2021/12/29	1	39.20	0	0.00	39.15	1	9,840	0.01%
2021/12/28	7	39.36	3	40.18	39.25	4	10,064	0.04%
2021/12/27	0	0.00	2	39.80	39.70	-2	10,142	-0.02%
2021/12/24	0	0.00	10	39.30	39.45	-10	10,462	-0.10%
2021/12/23	1	39.45	1	39.45	39.45	0	10,550	0.00%
2021/12/22	1	39.70	3	39.83	39.75	-2	10,615	-0.02%
2021/12/21	1	38.75	3	39.23	39.25	-2	10,540	-0.02%
2021/12/20	0	0.00	18	38.70	38.60	-18	10,565	-0.17%
2021/12/17	10	39.17	2	38.93	39.00	8	10,675	0.07%
2021/12/16	3	40.05	8	39.96	39.50	-5	10,696	-0.05%
2021/12/15	1	38.60	1	39.05	39.15	0	10,648	0.00%
2021/12/14	12	39.32	11	39.71	38.60	1	10,645	0.01%
2021/12/13	5	39.30	17	39.76	39.60	-12	10,673	-0.11%
2021/12/10	1	38.85	4	39.14	38.95	-3	11,128	-0.03%
2021/12/09	5	39.24	0	0.00	38.75	5	11,123	0.04%
2021/12/08	11	39.15	8	39.39	38.95	3	11,132	0.03%
2021/12/07	11	38.79	0	0.00	38.55	11	11,065	0.10%
2021/12/03	8	38.23	0	0.00	38.00	8	11,086	0.07%
2021/12/02	6	38.73	5	38.25	37.85	1	11,114	0.01%
2021/12/01	2	38.25	0	0.00	38.55	2	11,134	0.02%
2021/11/30	4	38.55	2	38.80	38.55	2	11,173	0.02%
2021/11/29	4	37.85	1	38.00	38.15	3	11,193	0.03%
2021/11/26	5	38.06	0	0.00	37.80	5	11,171	0.04%
2021/11/25	11	39.01	1	38.80	38.80	10	11,109	0.09%
2021/11/24	1	39.05	0	0.00	39.25	1	11,078	0.01%
2021/11/23	18	39.42	1	39.75	39.15	17	11,090	0.15%
2021/11/22	7	40.17	2	40.15	40.10	5	11,177	0.04%
2021/11/19	2	40.38	16	40.79	40.25	-14	11,227	-0.12%
2021/11/18	1	40.30	22	40.25	40.20	-21	11,365	-0.18%
2021/11/17	2	40.35	5	40.50	40.70	-3	11,309	-0.03%
2021/11/16	11	39.81	4	39.98	39.75	7	11,272	0.06%
2021/11/15	23.2	40.07	3	40.08	39.80	20.2	11,328	0.18%
2021/11/12	3	39.73	0	39.70	39.65	3	11,367	0.03%
2021/11/11	26	40.01	0	0.00	39.85	26	11,401	0.23%
2021/11/10	0	0.00	1	40.40	40.35	-1	11,457	-0.01%
2021/11/09	24	39.86	0	39.95	39.80	24	11,493	0.21%
2021/11/08	7	40.00	1	39.90	39.95	6	11,436	0.05%
2021/11/05	5	40.35	6	40.30	40.40	-1	11,479	-0.01%
2021/11/04	2	40.80	15	40.92	40.75	-13	11,515	-0.11%
2021/11/03	5	41.15	4	40.85	41.05	1	11,569	0.01%
2021/11/02	19	42.41	42	42.65	41.55	-23	11,862	-0.19%
2021/11/01	18	41.99	4	41.73	41.80	14	11,494	0.12%
2021/10/29	17	40.67	20.1	40.70	40.65	-3.1	11,362	-0.03%
2021/10/28	11	42.04	1	41.40	41.25	10	11,302	0.09%
2021/10/27	8	41.08	7.1	40.96	41.15	0.9	11,251	0.01%
2021/10/26	6	41.21	4	41.14	40.85	2	11,383	0.02%
2021/10/25	8	41.41	19	41.62	41.70	-11	11,788	-0.09%
2021/10/22	3	40.40	4	40.21	40.50	-1	12,071	-0.01%
2021/10/21	9	40.46	6	40.13	39.85	3	13,325	0.02%
2021/10/20	4	40.58	6	40.57	40.55	-2	14,344	-0.01%
2021/10/19	11	40.53	5	40.37	40.45	6	14,252	0.04%
2021/10/18	41	41.45	27	41.47	40.75	14	14,069	0.10%
2021/10/15	26	42.81	59.9	42.86	43.50	-33.9	13,590	-0.25%
2021/10/14	5	41.35	9	41.61	40.90	-4	12,925	-0.03%
2021/10/13	15	41.44	11	41.33	41.20	4	12,834	0.03%
2021/10/12	21	42.26	10	42.33	42.00	11	12,618	0.09%
2021/10/08	13	42.20	41.1	41.72	41.55	-28	12,205	-0.23%
2021/10/07	11	39.70	15	40.03	40.20	-4	11,783	-0.03%
2021/10/06	5	39.33	11	39.65	39.00	-6	12,216	-0.05%
2021/10/05	15	37.09	11	38.14	38.95	4	12,274	0.03%
2021/10/04	1	37.95	2	38.00	37.55	-1	12,101	-0.01%
2021/10/01	5	38.94	2	39.44	37.35	3	12,085	0.02%
2021/09/30	0	0.00	3	39.32	39.15	-3	11,818	-0.03%
2021/09/29	2	38.70	0	0.00	38.30	2	11,806	0.02%
2021/09/27	11	38.87	4	38.88	38.80	7	12,053	0.06%
2021/09/24	4	38.83	3	38.57	38.80	1	12,138	0.01%
2021/09/23	3	37.40	0	0.00	37.55	3	12,138	0.02%
2021/09/22	1	37.75	3.1	37.39	37.70	-2.1	12,222	-0.02%
2021/09/17	0	0.00	3	38.00	38.50	-3	12,303	-0.02%
2021/09/16	6	38.24	1	38.15	38.15	5	12,526	0.04%
2021/09/15	14.1	39.43	12	39.37	38.75	2.1	12,618	0.02%
2021/09/14	1	37.10	20	37.00	37.00	-19	12,344	-0.15%
2021/09/13	2	37.18	2	37.20	37.15	0	12,604	0.00%
2021/09/10	0	0.00	1	37.85	37.65	-1	13,271	-0.01%
2021/09/09	0	0.00	1	37.40	37.40	-1	14,029	-0.01%
2021/09/08	0	0.00	1	37.60	36.95	-1	14,364	-0.01%
2021/09/07	1	37.35	0	0.00	37.50	1	15,161	0.01%
2021/09/06	9	37.95	1	38.10	37.80	8	15,178	0.05%
2021/09/03	3	38.85	2	38.85	38.95	1	15,196	0.01%
2021/09/02	8	39.23	0	0.00	38.75	8	15,203	0.05%
2021/09/01	1	39.60	3	39.77	39.80	-2	15,211	-0.01%
2021/08/31	1	39.65	2	39.60	39.35	-1	15,191	-0.01%
2021/08/30	2	39.20	5	39.65	39.20	-3	15,190	-0.02%
2021/08/27	12	40.04	6	39.70	39.70	6	15,213	0.04%
2021/08/26	25	40.32	3	40.37	40.10	22	15,247	0.14%
2021/08/25	4	39.99	3	39.92	39.95	1	15,198	0.01%
2021/08/24	1	40.00	10	39.86	40.00	-9	15,357	-0.06%
2021/08/23	2	38.38	14	37.99	38.65	-12	15,288	-0.08%
2021/08/20	19	37.22	3	37.53	37.20	16	15,357	0.10%
2021/08/19	3	37.80	5	37.92	37.60	-2	15,369	-0.01%
2021/08/18	9	36.79	3	37.47	37.90	6	15,514	0.04%
2021/08/17	6	37.42	0	0.00	36.85	6	15,995	0.04%
2021/08/16	5	38.68	10	38.60	38.80	-5	16,030	-0.03%
2021/08/13	19	39.44	11	40.36	39.10	8	16,043	0.05%
2021/08/12	14	40.03	7	40.00	40.00	7	16,023	0.04%
2021/08/11	8	40.18	3	40.28	39.95	5	16,093	0.03%
2021/08/10	9	40.71	48	40.66	41.05	-39	16,137	-0.24%
2021/08/09	12	41.35	4	41.13	41.00	8	16,169	0.05%
2021/08/06	60	43.26	55	42.88	42.60	5	16,205	0.03%
2021/08/05	7.5	42.48	14	42.63	42.55	-6.5	16,046	-0.04%
2021/08/04	5	41.78	4	42.09	41.75	1	16,134	0.01%
2021/08/03	8	41.93	5	42.18	41.75	3	16,221	0.02%
2021/08/02	4	41.99	18	42.31	42.05	-14	16,320	-0.09%
2021/07/30	9	42.36	7	42.66	41.80	2	16,486	0.01%
2021/07/29	53	43.05	47	42.97	43.20	6	16,387	0.04%
2021/07/28	28	41.21	34	42.12	43.20	-6	16,075	-0.04%
2021/07/27	136	44.09	49	43.01	41.95	87	15,747	0.55%	大買/
2021/07/26	44	43.04	90	43.87	44.90	-46	14,543	-0.32%
2021/07/23	3	40.52	14	40.72	40.85	-11	13,487	-0.08%
2021/07/22	0	0.00	5	40.14	40.10	-5	13,497	-0.04%
2021/07/21	12	39.07	8	39.80	38.80	4	13,593	0.03%
2021/07/20	15	40.02	19	40.54	39.70	-4	13,635	-0.03%
2021/07/19	3	41.22	2	41.48	41.10	1	13,724	0.01%
2021/07/16	14	41.23	29	41.69	41.15	-15	13,980	-0.11%
2021/07/15	25	41.61	7	41.91	41.30	18	14,030	0.13%
2021/07/14	1	40.50	1	40.75	41.00	0	13,998	0.00%
2021/07/13	46	42.12	20.1	42.27	42.40	25.9	13,944	0.19%
2021/07/12	4	41.09	32	41.10	41.55	-28	13,471	-0.21%
2021/07/09	13	39.76	7	39.96	39.75	6	13,296	0.05%
2021/07/08	16	40.65	16	40.56	40.15	0	13,664	0.00%
2021/07/07	12	40.49	14	40.62	39.90	-2	13,814	-0.01%
2021/07/06	8	40.34	2	40.25	40.35	6	13,998	0.04%
2021/07/05	17	40.45	24	40.83	40.85	-7	14,179	-0.05%
2021/07/02	10	38.54	1	39.50	39.00	9	14,258	0.06%
2021/07/01	6	39.23	4	39.73	38.90	2	14,717	0.01%
2021/06/30	10	39.99	8	39.96	39.80	2	14,947	0.01%
2021/06/29	7	40.03	0.1	40.15	40.00	6.9	15,146	0.05%
2021/06/28	15	40.69	8	40.84	40.65	7	15,411	0.05%
2021/06/25	7	41.84	8	41.34	41.10	-1	15,733	-0.01%
2021/06/24	15	41.90	19	41.86	41.60	-4	15,794	-0.03%
2021/06/23	13	40.50	23	40.86	41.50	-10	16,210	-0.06%
2021/06/22	28	40.14	41	40.46	39.75	-13	16,930	-0.08%
2021/06/21	41	41.66	31	42.04	40.60	10	17,444	0.06%
2021/06/18	56	41.64	61	41.55	42.40	-5	19,682	-0.03%
2021/06/17	24	40.47	2	40.30	40.45	22	19,822	0.11%
2021/06/16	31	40.54	59	40.66	41.70	-28	19,944	-0.14%
2021/06/15	24	39.20	17	39.20	39.50	7	19,956	0.04%
2021/06/11	2	39.20	5	39.26	39.10	-3	21,784	-0.01%
2021/06/10	11	38.90	11	39.00	38.70	0	22,092	0.00%
2021/06/09	5	38.40	3	39.02	38.40	2	22,387	0.01%
2021/06/08	1	38.60	7	38.76	38.50	-6	22,754	-0.03%
2021/06/07	9	38.50	6	38.33	38.25	3	23,070	0.01%
2021/06/04	15	39.02	11	39.19	38.80	4	23,415	0.02%
2021/06/03	12	38.98	10	39.45	39.50	2	24,113	0.01%
2021/06/02	21	39.38	10	40.35	39.00	11	24,974	0.04%
2021/06/01	27	40.32	90	40.82	40.05	-63	26,558	-0.24%
2021/05/31	15	39.96	23	40.28	39.55	-8	30,283	-0.03%
2021/05/28	2	39.00	12	39.28	39.15	-10	31,522	-0.03%
2021/05/27	5	38.36	50	38.84	38.35	-45	32,185	-0.14%
2021/05/26	27	39.04	7	38.67	38.70	20	32,744	0.06%
2021/05/25	31	39.98	18	40.40	40.35	13	34,165	0.04%
2021/05/24	3	38.25	4	38.13	38.40	-1	34,125	0.00%
2021/05/21	1	36.80	7	37.11	37.50	-6	34,523	-0.02%
2021/05/20	5	36.15	7	36.50	35.65	-2	35,758	-0.01%
2021/05/19	6	36.36	7	36.72	36.65	-1	36,047	0.00%
2021/05/18	5	33.90	9	35.32	36.15	-4	36,400	-0.01%
2021/05/17	4	33.75	2	35.10	32.90	2	36,974	0.01%
2021/05/14	5	36.82	3	37.28	36.55	2	37,276	0.01%
2021/05/13	4	35.00	7	35.81	36.95	-3	37,901	-0.01%
2021/05/12	13	35.52	6	35.28	35.00	7	38,391	0.02%
2021/05/11	3	36.95	30.5	37.39	37.00	-27.5	39,259	-0.07%
2021/05/10	16	39.44	14	39.49	39.20	2	40,198	0.00%
2021/05/07	9	41.16	40	40.20	41.60	-31	42,294	-0.07%
2021/05/06	16	38.57	15	38.63	38.80	1	45,632	0.00%
2021/05/05	23	38.48	15	38.24	37.90	8	47,684	0.02%
2021/05/04	21	37.59	8	37.61	37.15	13	48,091	0.03%
2021/05/03	76	39.07	38	39.12	38.75	38	48,530	0.08%
2021/04/29	13	40.73	5	41.06	40.65	8	49,690	0.02%
2021/04/28	7	41.44	2	41.25	41.20	5	51,336	0.01%
2021/04/27	21	42.30	20	42.27	41.90	1	53,109	0.00%
2021/04/26	4	41.50	4	41.69	41.75	0	56,725	0.00%
2021/04/23	11	41.35	9	41.18	41.45	2	59,415	0.00%
2021/04/22	44	42.60	7	43.07	41.30	37	62,156	0.06%
2021/04/21	19	43.41	11.2	43.82	43.35	7.9	63,268	0.01%
2021/04/20	23	44.15	37	43.66	44.10	-14	63,665	-0.02%
2021/04/19	25	43.49	3	43.78	43.45	22	64,663	0.03%
2021/04/16	6	44.25	2	44.53	44.35	4	65,757	0.01%
2021/04/15	10	43.71	6	43.71	43.90	4	66,367	0.01%
2021/04/14	20	42.83	53	43.64	42.80	-33	67,922	-0.05%
2021/04/13	71	44.21	29	44.37	44.25	42	70,240	0.06%
2021/04/12	23	45.75	19	45.32	44.85	4	70,200	0.01%
2021/04/09	31	46.30	17	45.97	45.50	14	70,160	0.02%
2021/04/08	5	46.23	17	46.38	46.40	-12	70,234	-0.02%
2021/04/07	37	46.42	28	46.47	46.05	9	70,069	0.01%
2021/04/06	13	45.21	38	45.28	45.45	-25	69,964	-0.04%
2021/04/01	32	44.15	15	44.14	44.05	17	70,394	0.02%
2021/03/31	34	44.98	6	45.21	44.65	28	70,512	0.04%
2021/03/30	73	45.84	11	45.75	45.50	62	70,251	0.09%
2021/03/29	13	45.46	23	45.52	45.50	-10	70,000	-0.01%
2021/03/26	26	45.25	38.1	45.69	45.00	-12.1	70,007	-0.02%
2021/03/25	76	46.56	68	46.10	46.20	8	69,482	0.01%
2021/03/24	14	46.50	19	46.30	46.20	-5	68,668	-0.01%
2021/03/23	128.1	47.28	130	48.22	46.70	-2	68,720	0.00%	大買/大賣/
2021/03/22	29.3	45.30	81	45.10	45.75	-51.8	65,910	-0.08%
2021/03/19	20	44.22	12	44.15	44.20	8	65,153	0.01%
2021/03/18	88	44.26	49.2	44.90	44.00	38.8	64,809	0.06%
2021/03/17	68.1	44.06	116	44.10	43.85	-48	64,008	-0.07%	大賣/
2021/03/16	34	42.63	19	42.78	42.30	15	62,231	0.02%
2021/03/15	15	41.90	7	42.36	42.40	8	61,940	0.01%
2021/03/12	46	41.83	48	41.94	42.00	-2	61,716	0.00%
2021/03/11	20	41.61	21	41.65	41.55	-1	61,732	0.00%
2021/03/10	15	41.24	18	41.24	41.00	-3	61,476	0.00%
2021/03/09	40	40.77	4	40.88	40.80	36	61,182	0.06%
2021/03/08	84	43.03	28	43.08	41.70	56	60,491	0.09%
2021/03/05	55	43.43	53	43.29	43.60	2	59,605	0.00%
2021/03/04	91	45.40	153.2	46.17	43.10	-62.2	57,979	-0.11%	大賣/
2021/03/03	11.1	43.44	69	44.16	45.65	-58	54,040	-0.11%
2021/03/02	48	43.30	45	42.18	42.00	3	52,674	0.01%
2021/02/26	16	42.50	9	42.54	42.65	7	51,966	0.01%
2021/02/25	54.1	43.15	15	43.77	42.30	39.1	51,485	0.08%
2021/02/24	11	42.02	13	41.91	41.05	-2	49,992	0.00%
2021/02/23	6	41.93	7	42.13	41.80	-1	49,726	0.00%
2021/02/22	45	42.54	108.1	42.41	42.85	-63.1	50,376	-0.13%	大賣/
2021/02/19	12	39.81	10	39.90	40.00	2	49,489	0.00%
2021/02/18	11	40.14	8	40.08	40.30	3	49,145	0.01%
2021/02/17	45	39.26	14.1	39.52	39.75	30.9	48,701	0.06%
2021/02/05	43	40.66	2	40.23	40.35	41	48,009	0.09%
2021/02/04	10	40.62	8	41.22	41.05	2	47,549	0.00%
2021/02/03	5	41.46	63	41.91	40.95	-58	46,729	-0.12%
2021/02/02	53	42.06	77	42.44	42.45	-24	45,993	-0.05%
2021/02/01	15	40.92	23	41.11	41.10	-8	44,803	-0.02%
2021/01/29	101	42.85	72.1	44.12	41.35	28.9	43,684	0.07%	大買/
2021/01/28	107.3	44.71	69	44.70	43.50	38.2	41,385	0.09%	大買/
2021/01/27	72	42.24	153	42.60	43.60	-81	37,744	-0.21%	大賣/
2021/01/26	13	40.42	36	40.76	39.65	-23	35,543	-0.06%
2021/01/25	28	41.02	14	40.84	40.80	14	34,875	0.04%
2021/01/22	51	41.33	26	41.67	41.95	25	34,193	0.07%
2021/01/21	103	41.72	206	41.92	40.95	-103	32,814	-0.31%	大買/大賣/鉅額交易
2021/01/20	141	41.95	156.1	42.34	39.70	-15.1	31,014	-0.05%	大買/大賣/
2021/01/19	284.1	43.69	112	44.29	42.75	172.1	29,102	0.59%	大買/大賣/鉅額交易
2021/01/18	108	42.43	30	42.90	44.00	78	25,275	0.31%	大買/
2021/01/15	98	39.15	148	39.01	40.00	-50	22,430	-0.22%	大賣/
2021/01/14	61	35.43	145	35.51	36.40	-84	19,474	-0.43%	大賣/
2021/01/13	31	33.55	9	33.38	33.10	22	18,165	0.12%
2021/01/12	129	34.46	43	33.34	33.15	86	17,832	0.48%	大買/
2021/01/11	22	34.67	78	35.15	35.50	-56	16,670	-0.34%
2021/01/08	58	32.77	45	32.53	32.30	13	15,417	0.08%
2021/01/07	96.1	34.41	39	34.21	33.85	57.1	14,632	0.39%
2021/01/06	140	33.67	152	33.75	34.10	-12	12,920	-0.09%	大買/大賣/
2021/01/05	14	31.00	8	31.00	31.00	6	10,164	0.06%
2021/01/04	0	0.00	4	28.10	28.20	-4	9,926	-0.04%
2020/12/31	25	25.75	43	25.82	25.65	-18	9,685	-0.19%
2020/12/30	22	24.99	2	25.10	24.85	20	9,325	0.21%
2020/12/29	68	25.54	19	25.14	25.40	49	9,154	0.54%
2020/12/28	19	25.92	107	25.49	26.25	-88	8,685	-1.01%	大賣/
2020/12/25	48	24.04	14	23.65	24.20	34	7,880	0.43%
2020/12/24	21	22.92	7	23.06	22.90	14	7,431	0.19%
2020/12/23	5	22.85	7	23.00	23.05	-2	7,301	-0.03%
2020/12/22	26	23.07	39	22.46	22.25	-13	7,113	-0.18%
2020/12/21	36	22.33	6	22.12	22.50	30	6,785	0.44%
2020/12/18	7	22.54	10	22.47	22.55	-3	6,676	-0.04%
2020/12/17	81	22.95	31	23.03	22.90	50	6,512	0.77%
2020/12/16	1	21.75	6	21.73	21.85	-5	5,673	-0.09%
2020/12/15	18	22.01	57	21.62	21.45	-39	5,556	-0.70%
2020/12/14	42	21.33	7	21.63	21.60	35	5,399	0.65%
2020/12/11	26	20.53	5	20.60	20.80	21	5,284	0.40%
2020/12/10	27	21.22	4	21.40	21.10	23	5,229	0.44%
2020/12/09	17	21.45	16	21.48	21.40	1	5,128	0.02%
2020/12/08	10	22.13	7	21.79	21.80	3	5,044	0.06%
2020/12/07	24	22.11	5	22.02	22.40	19	4,932	0.39%
2020/12/04	2	20.90	16	21.06	21.05	-14	4,508	-0.31%
2020/12/03	18	20.93	8	21.29	20.75	10	4,444	0.23%
2020/12/02	1	21.05	0	0.00	21.05	1	4,370	0.02%
2020/12/01	1	21.20	10	20.85	21.00	-9	4,341	-0.21%
2020/11/30	2	21.15	4	21.11	21.20	-2	4,431	-0.05%
2020/11/27	2	20.70	0	0.00	20.80	2	4,402	0.05%
2020/11/26	0	0.00	5	20.60	20.85	-5	4,404	-0.11%
2020/11/25	6	21.06	14.6	20.65	20.60	-8.6	4,428	-0.19%
2020/11/24	8	21.30	90	21.20	20.90	-82	4,512	-1.82%
2020/11/23	26	21.59	14	21.49	21.70	12	4,370	0.27%
2020/11/20	107	21.54	15	21.46	21.60	92	4,213	2.18%	大買/
2020/11/19	35	20.92	34.1	21.53	21.40	0.9	3,982	0.02%
2020/11/18	6	18.88	22	19.58	20.05	-16	2,799	-0.57%
2020/11/17	1	18.20	0	0.00	18.25	1	2,311	0.04%
2020/11/13	4	18.20	5	18.17	18.15	-1	2,365	-0.04%
2020/11/12	2	18.00	1	17.90	18.00	1	2,333	0.04%
2020/11/11	2	17.98	2	17.93	17.90	0	2,397	0.00%
2020/11/10	1	17.75	0	0.00	17.70	1	2,409	0.04%
2020/11/09	0	0.00	1	17.70	17.60	-1	2,428	-0.04%
2020/11/04	0	0.00	5	17.50	17.40	-5	2,458	-0.20%
2020/11/02	2	17.08	0	0.00	17.10	2	2,476	0.08%
2020/10/30	1	17.20	0	0.00	17.15	1	2,533	0.04%
2020/10/29	1	17.30	0	0.00	17.45	1	2,529	0.04%
2020/10/23	0	0.00	3	17.93	17.90	-3	2,535	-0.12%
2020/10/22	3	17.73	0	0.00	17.65	3	2,546	0.12%
2020/10/21	31	18.19	0	0.00	18.05	31	2,542	1.22%
2020/10/20	12	17.97	3	18.13	18.15	9	2,420	0.37%
2020/10/14	0	0.00	1	17.35	17.30	-1	2,179	-0.05%
2020/09/25	2	17.00	0	0.00	16.70	2	2,460	0.08%
2020/09/24	0	0.00	10	17.45	17.05	-10	2,516	-0.40%
2020/09/23	0	0.00	3	17.75	17.70	-3	2,501	-0.12%
2020/09/22	1	17.85	0	0.00	17.80	1	2,590	0.04%
2020/09/16	1	18.05	0	0.00	18.00	1	2,665	0.04%
2020/09/14	0	0.00	1	18.15	18.10	-1	2,693	-0.04%
2020/09/10	0	0.00	3	18.25	18.20	-3	2,686	-0.11%
2020/09/09	0	0.00	2	18.10	18.30	-2	2,660	-0.08%
2020/09/08	0	0.00	1	18.20	18.20	-1	2,643	-0.04%
2020/09/07	1	18.20	0	0.00	18.10	1	2,641	0.04%
2020/09/02	0	0.00	3	18.28	18.50	-3	2,484	-0.12%
2020/09/01	1	17.95	1	18.15	17.90	0	2,438	0.00%
2020/08/31	3	17.87	0	0.00	17.70	3	2,404	0.12%
2020/08/27	2	18.93	1	18.85	18.85	1	2,168	0.05%
2020/08/26	2	18.80	2	18.90	18.80	0	2,127	0.00%
2020/08/25	0	0.00	3	18.90	18.85	-3	2,102	-0.14%
2020/08/21	0	0.00	2	18.20	18.20	-2	2,065	-0.10%
2020/08/20	3	17.98	22.3	18.00	17.95	-19.3	2,062	-0.94%
2020/08/19	3	18.68	0	0.00	18.50	3	2,003	0.15%
2020/08/17	1	19.10	27	19.02	19.20	-26	1,919	-1.35%
2020/08/14	0	0.00	10	18.61	18.60	-10	1,831	-0.55%
2020/08/13	2	18.40	4	18.54	18.35	-2	1,808	-0.11%
2020/08/10	3	18.25	0	0.00	18.30	3	1,768	0.17%
2020/08/06	0	0.00	2	18.30	18.30	-2	1,791	-0.11%
2020/08/05	2	18.45	1.1	18.43	18.25	0.9	1,784	0.05%
2020/07/30	2	17.88	0	0.00	18.00	2	1,824	0.11%
2020/07/28	1	17.70	2	17.75	17.85	-1	1,831	-0.05%
2020/07/27	1	17.65	0	0.00	17.65	1	1,842	0.05%
2020/07/24	0	0.00	10	18.20	18.00	-10	1,852	-0.54%
2020/07/23	10	18.43	1	18.55	18.40	9	1,870	0.48%
2020/07/13	9	18.45	0	0.00	18.40	9	1,959	0.46%
2020/07/10	1	18.35	5	19.00	18.35	-4	1,985	-0.20%
2020/07/09	25	18.71	9	18.85	18.85	16	1,959	0.82%
2020/07/08	2	18.68	29	19.00	19.05	-27	1,986	-1.36%
2020/07/07	29	18.70	0	0.00	18.75	29	1,971	1.47%
2020/07/06	3	19.00	0	0.00	19.10	3	1,964	0.15%
2020/07/03	3	18.87	0	0.00	18.85	3	1,958	0.15%
2020/07/02	0	0.00	1	18.70	18.70	-1	1,956	-0.05%
2020/06/30	1	18.15	0	0.00	18.15	1	1,954	0.05%
2020/06/29	1	18.00	0	0.00	18.00	1	2,034	0.05%
2020/06/19	2	18.03	0	0.00	17.95	2	2,034	0.10%
2020/06/11	1	18.35	0	0.00	18.10	1	2,204	0.05%
2020/06/10	1	18.50	0	0.00	18.45	1	2,198	0.05%
2020/06/03	0	0.00	0	18.30	18.40	0	2,310	0.00%
2020/05/26	0	0.00	2	18.20	18.25	-2	2,325	-0.09%
2020/05/22	1	17.95	0	0.00	17.95	1	2,336	0.04%
2020/05/14	1	18.60	2	18.70	18.35	-1	2,419	-0.04%
2020/05/12	1	19.10	1	19.30	19.00	0	2,434	0.00%
2020/05/11	1	19.05	0	0.00	19.30	1	2,436	0.04%
2020/05/08	2	19.25	1	19.20	19.20	1	2,408	0.04%
2020/05/07	1	18.85	0	0.00	18.95	1	2,356	0.04%
2020/05/05	0	0.00	4	18.60	18.60	-4	2,381	-0.17%
2020/04/30	1	19.10	4	19.10	19.05	-3	2,378	-0.13%
2020/04/29	3	18.90	0	0.00	18.80	3	2,377	0.13%
2020/04/28	5	18.75	0	0.00	18.85	5	2,375	0.21%
2020/04/27	0	0.00	1	18.40	18.50	-1	2,392	-0.04%
2020/04/24	0	0.00	1	18.20	18.15	-1	2,370	-0.04%
2020/04/20	0	0.00	7	18.25	18.40	-7	2,344	-0.30%
2020/04/17	2	18.70	0	0.00	18.35	2	2,343	0.09%
2020/04/16	5	18.50	1	18.60	18.50	4	2,307	0.17%
2020/04/15	0	0.00	70	18.20	18.55	-70	2,253	-3.11%
2020/04/14	0	0.00	1	18.10	18.05	-1	2,230	-0.04%
2020/04/13	0	0.00	2	18.15	17.85	-2	2,220	-0.09%
2020/04/09	72	17.85	0	0.00	17.85	72	2,208	3.26%
2020/04/01	1	17.05	0	0.00	16.70	1	2,051	0.05%
2020/03/31	0	0.00	2	16.55	16.80	-2	1,970	-0.10%
2020/03/30	0	0.00	2	15.90	16.20	-2	1,892	-0.11%
2020/03/27	0	0.00	5	16.55	16.15	-5	1,894	-0.26%
2020/03/25	3	16.27	0	0.00	16.35	3	1,883	0.16%
2020/03/24	2	15.70	0	0.00	15.70	2	1,847	0.11%
2020/03/19	4	15.23	1	16.00	15.05	3	1,841	0.16%
2020/03/18	3	15.90	1	15.85	15.95	2	1,789	0.11%
2020/03/17	0	0.00	1	16.15	15.80	-1	1,793	-0.06%
2020/03/16	1	16.55	1	16.85	16.30	0	1,767	0.00%
2020/03/13	0	0.00	1	16.40	16.55	-1	1,757	-0.06%
2020/03/10	0	0.00	1	18.75	19.10	-1	1,700	-0.06%
2020/03/09	1	19.15	0	0.00	19.10	1	1,696	0.06%
2020/03/06	1	19.80	0	0.00	19.85	1	1,691	0.06%
2020/02/26	0	0.00	1	20.10	20.10	-1	1,929	-0.05%
2020/02/24	2	20.28	0	0.00	20.20	2	2,000	0.10%
2020/02/21	1	20.60	0	0.00	20.65	1	2,011	0.05%
2020/02/20	0	0.00	10	20.90	20.70	-10	2,072	-0.48%
2020/02/19	10	20.90	0	0.00	20.90	10	2,223	0.45%
2020/02/17	1	20.40	0	0.00	20.40	1	2,286	0.04%
2020/02/13	0	0.00	1	21.00	20.70	-1	2,481	-0.04%
2020/02/12	5	20.55	5	20.60	20.80	0	2,543	0.00%
2020/02/05	0	0.00	1	20.30	20.05	-1	2,696	-0.04%
2020/02/04	0	0.00	1	20.05	20.10	-1	2,760	-0.04%
2020/01/31	1	20.60	16	20.28	20.30	-15	2,746	-0.55%
2020/01/30	2	20.93	14	20.94	20.70	-12	2,738	-0.44%
2020/01/20	4	22.93	0	0.00	22.95	4	2,704	0.15%
2020/01/16	0	0.00	6	22.70	22.80	-6	2,755	-0.22%
2020/01/15	0	0.00	10	22.75	22.70	-10	2,825	-0.35%
2020/01/14	10	22.90	0	0.00	22.95	10	2,905	0.34%
2020/01/09	14	22.55	0	0.00	22.55	14	2,934	0.48%
2020/01/03	2	23.18	0	0.00	23.10	2	2,929	0.07%
2020/01/02	0	0.00	12	23.46	23.45	-12	2,923	-0.41%
2019/12/25	15	23.54	4	23.58	23.50	11	3,025	0.36%
2019/12/24	0	0.00	7	23.35	23.25	-7	3,091	-0.23%
2019/12/23	0	0.00	2	23.35	23.35	-2	3,175	-0.06%
2019/12/20	0	0.00	1	23.75	23.65	-1	3,177	-0.03%
2019/12/19	1	23.65	1	23.65	23.65	0	3,223	0.00%
2019/12/18	0	0.00	1	23.65	23.65	-1	3,237	-0.03%
2019/12/17	0	0.00	2	23.63	23.60	-2	3,264	-0.06%
2019/12/16	11	23.45	1	23.55	23.55	10	3,443	0.29%
2019/12/13	1	23.70	5	23.60	23.55	-4	3,565	-0.11%
2019/12/12	6	24.28	0	0.00	24.00	6	3,589	0.17%
2019/12/11	11	24.20	0	0.00	24.20	11	3,572	0.31%
2019/12/10	1	24.55	0	0.00	24.45	1	3,597	0.03%
2019/12/09	1	24.55	0	0.00	24.70	1	3,600	0.03%
2019/12/04	1	24.50	1	24.85	24.70	0	3,812	0.00%
2019/12/03	0	0.00	1	24.40	24.80	-1	3,854	-0.03%
2019/11/29	2	24.73	20	24.60	24.50	-18	3,908	-0.46%
2019/11/28	1	25.10	0	0.00	25.00	1	3,891	0.03%
2019/11/27	0	0.00	3	25.23	24.95	-3	3,928	-0.08%
2019/11/26	0	0.00	6	24.96	25.00	-6	3,940	-0.15%
2019/11/25	1	24.55	12	24.70	24.65	-11	3,928	-0.28%
2019/11/22	3	24.55	2	24.50	24.80	1	3,885	0.03%
2019/11/21	5	24.60	3.1	24.54	24.70	1.9	3,878	0.05%
2019/11/20	1	24.35	0	0.00	24.30	1	3,871	0.03%
2019/11/19	0	0.00	4	24.65	24.65	-4	3,856	-0.10%
2019/11/18	17	24.08	10	24.47	24.60	7	3,807	0.18%
2019/11/15	7	23.47	6	23.76	23.65	1	3,654	0.03%
2019/11/14	6	23.43	10	23.25	23.15	-4	3,580	-0.11%
2019/11/13	2	23.05	0	0.00	23.20	2	3,537	0.06%
2019/11/11	10	22.50	0	0.00	22.30	10	3,350	0.30%
2019/11/06	2	23.85	5	24.00	23.95	-3	3,221	-0.09%
2019/11/05	0	0.00	1	24.25	24.20	-1	3,210	-0.03%
2019/11/04	7	24.34	5	24.36	24.25	2	3,182	0.06%
2019/11/01	1	23.90	2	24.13	24.10	-1	3,133	-0.03%
2019/10/31	0	0.00	2	23.75	23.50	-2	3,090	-0.06%
2019/10/30	1	23.50	0	0.00	23.85	1	3,098	0.03%
2019/10/29	0	0.00	1	23.65	23.55	-1	3,156	-0.03%
2019/10/25	2	23.95	2	23.90	23.90	0	3,170	0.00%
2019/10/24	0	0.00	2	23.70	23.80	-2	3,193	-0.06%
2019/10/23	4	23.99	0	0.00	23.85	4	3,286	0.12%
2019/10/22	2	23.90	2	23.88	23.85	0	3,234	0.00%
2019/10/18	3	23.23	6	23.50	23.50	-3	3,246	-0.09%
2019/10/15	0	0.00	4	23.35	23.25	-4	3,203	-0.12%
2019/10/14	0	0.00	1	23.40	23.30	-1	3,218	-0.03%
2019/10/09	0	0.00	1	23.20	23.00	-1	3,206	-0.03%
2019/10/03	10	23.50	0	0.00	23.60	10	3,211	0.31%
2019/10/02	1	23.25	0	0.00	23.65	1	3,226	0.03%
2019/09/27	2	23.48	1	23.60	23.45	1	3,165	0.03%
2019/09/26	5	24.33	1.3	24.05	24.05	3.7	3,097	0.12%
2019/09/19	1	24.45	1	25.10	24.35	0	2,908	0.00%
2019/09/18	1	24.60	2	24.70	24.80	-1	2,715	-0.04%
2019/09/17	1	24.10	1	24.40	24.10	0	2,564	0.00%
2019/09/12	2	24.60	8	24.71	24.90	-6	2,541	-0.24%
2019/09/11	1	24.20	0	0.00	24.30	1	2,517	0.04%
2019/09/10	1	24.60	5	24.41	24.10	-4	2,510	-0.16%
2019/09/09	4	25.00	0	0.00	24.75	4	2,464	0.16%
2019/09/06	0	0.00	2	25.33	25.20	-2	2,437	-0.08%
2019/08/30	4	24.05	3	23.93	23.90	1	2,181	0.05%
2019/08/29	2	23.10	8	23.05	23.55	-6	2,085	-0.29%
2019/08/28	0	0.00	4	24.13	24.15	-4	2,013	-0.20%
2019/08/23	0	0.00	5	25.00	24.65	-5	1,958	-0.26%
2019/08/20	2	23.83	10	23.80	23.80	-8	1,910	-0.42%
2019/08/16	0	0.00	3	23.28	23.40	-3	1,987	-0.15%
2019/08/15	2	22.90	1	22.85	23.05	1	2,010	0.05%
2019/08/14	0	0.00	7	23.46	23.15	-7	2,035	-0.34%
2019/08/13	4	22.86	0	0.00	23.00	4	2,046	0.20%
2019/08/12	11	23.09	5	23.05	23.10	6	2,076	0.29%
2019/08/08	10	22.80	2	22.90	22.95	8	2,116	0.38%
2019/08/06	0	0.00	3	22.45	22.65	-3	2,228	-0.13%
2019/08/05	4	23.31	0	0.00	23.00	4	2,266	0.18%
2019/08/02	0	0.00	3	24.08	24.10	-3	2,287	-0.13%
2019/07/30	1	24.50	0	0.00	24.65	1	2,392	0.04%
2019/07/29	0	0.00	11	25.00	25.00	-11	2,452	-0.45%
2019/07/26	4	25.26	3	25.37	25.30	1	2,471	0.04%
2019/07/25	2	24.95	1	25.15	25.60	1	2,490	0.04%
2019/07/23	3	24.90	1	25.00	24.60	2	2,576	0.08%
2019/07/19	0	0.00	2	24.05	24.05	-2	2,573	-0.08%
2019/07/18	0	0.00	4	24.05	24.00	-4	2,638	-0.15%
2019/07/17	7	24.29	0	0.00	24.30	7	2,726	0.26%
2019/07/16	0	0.00	1	24.15	24.25	-1	2,791	-0.04%
2019/07/10	1	23.75	0	0.00	23.80	1	3,844	0.03%
2019/07/09	2	24.10	10	25.00	23.70	-8	3,983	-0.20%
2019/07/08	1	24.45	10	24.80	24.80	-9	4,000	-0.22%
2019/07/02	10	24.25	1	24.30	24.60	9	4,431	0.20%
2019/07/01	11	24.06	0	0.00	24.10	11	4,724	0.23%
2019/06/25	1	23.80	0	0.00	23.65	1	5,937	0.02%
2019/06/24	0.4	24.00	0	0.00	24.10	0.4	6,045	0.01%
2019/06/21	1	24.05	1	24.40	24.00	0	6,187	0.00%
2019/06/20	2	24.60	2	24.50	24.50	0	6,199	0.00%
2019/06/19	1	24.10	1	24.30	24.30	0	6,286	0.00%
2019/06/14	0	0.00	5	24.05	24.10	-5	6,444	-0.08%
2019/06/12	1	23.85	0	0.00	23.85	1	6,697	0.01%
2019/06/11	6.3	24.28	1	24.15	24.10	5.3	6,700	0.08%
2019/06/10	1	23.40	1	23.05	23.45	0	6,641	0.00%
2019/06/04	1	23.15	0	0.00	23.10	1	6,675	0.01%
2019/06/03	0	0.00	3	23.10	23.05	-3	6,713	-0.04%
2019/05/24	10	23.85	2	24.05	23.75	8	6,997	0.11%
2019/05/23	0	0.00	2	24.25	23.75	-2	7,040	-0.03%
2019/05/22	1	24.15	0.2	24.40	24.40	0.8	7,221	0.01%
2019/05/21	0	0.00	8.1	23.92	24.20	-8.1	7,233	-0.11%
2019/05/20	4	23.45	4	24.03	23.45	0	7,217	0.00%
2019/05/17	6	23.65	0	0.00	23.45	6	7,237	0.08%
2019/05/16	4	24.33	0	0.00	24.15	4	7,218	0.06%
2019/05/15	10	25.45	0	0.00	25.15	10	7,172	0.14%
2019/05/14	0	0.00	1	23.40	25.40	-1	7,135	-0.01%
2019/05/13	2	25.08	1	25.30	24.60	1	7,082	0.01%
2019/05/09	0	0.00	2	26.38	25.50	-2	6,963	-0.03%
2019/05/08	4	25.74	0	0.00	25.85	4	6,837	0.06%
2019/05/07	0	0.00	2	25.75	26.00	-2	6,774	-0.03%
2019/05/06	4	25.54	2	25.35	25.10	2	6,729	0.03%
2019/05/03	3	26.78	0	0.00	26.95	3	6,638	0.05%
2019/05/02	2	27.08	7	26.76	26.90	-5	6,587	-0.08%
2019/04/30	14	26.25	0	0.00	26.35	14	6,495	0.22%
2019/04/26	3	26.20	0	0.00	26.05	3	6,276	0.05%
2019/04/25	1	26.60	10	26.70	26.65	-9	6,224	-0.14%
2019/04/24	1	26.55	7	26.65	26.35	-6	6,188	-0.10%
2019/04/23	26	26.58	12.1	27.15	26.70	13.9	6,127	0.23%
2019/04/22	2	26.80	7	26.98	26.75	-5	6,034	-0.08%
2019/04/19	7	26.48	8	26.83	26.60	-1	5,962	-0.02%
2019/04/18	10	26.96	4	27.55	26.50	6	5,862	0.10%
2019/04/17	1	27.45	1	27.05	27.15	0	5,470	0.00%
2019/04/16	7	27.35	5	27.18	27.25	2	5,273	0.04%
2019/04/15	5	25.92	29	25.97	26.30	-24	4,875	-0.49%
2019/04/12	5	25.38	7	25.22	25.10	-2	4,717	-0.04%
2019/04/11	11	25.98	0	0.00	25.30	11	4,638	0.24%
2019/04/10	0	0.00	10	25.98	26.20	-10	4,488	-0.22%
2019/04/09	10	26.15	6	25.74	25.90	4	4,424	0.09%
2019/04/08	11	26.07	0	0.00	25.80	11	4,349	0.25%
2019/04/03	13	26.14	17	25.98	26.25	-4	4,181	-0.10%
2019/04/02	20	25.52	16.2	25.34	26.15	3.8	3,897	0.10%
2019/04/01	3	23.80	25	24.19	23.80	-22	3,367	-0.65%
2019/03/29	48	23.48	23	23.44	23.45	25	3,104	0.81%
2019/03/28	2	23.10	2	22.98	23.00	0	2,921	0.00%
2019/03/27	3	23.50	9	23.49	23.35	-6	2,827	-0.21%
2019/03/26	0	0.00	19	23.07	23.45	-19	2,722	-0.70%
2019/03/22	11	22.90	14	22.93	23.05	-3	2,549	-0.12%
2019/03/21	6	22.51	0	0.00	22.45	6	2,431	0.25%
2019/03/20	5	22.76	2	22.85	22.65	3	2,409	0.12%
2019/03/19	5	22.30	2	22.50	22.50	3	2,304	0.13%
2019/03/15	1	22.55	30	22.69	22.55	-29	2,171	-1.34%
2019/03/14	5	21.70	5	21.60	21.60	0	1,992	0.00%
2019/03/13	1	21.65	0	0.00	21.65	1	1,992	0.05%
2019/03/12	1	21.90	0	0.00	21.80	1	1,990	0.05%
2019/03/04	10	21.90	0	0.00	21.95	10	1,975	0.51%
2019/02/27	12	21.99	4	21.94	22.05	8	1,944	0.41%
2019/02/26	0	0.00	5	21.85	21.95	-5	1,769	-0.28%
2019/02/25	3	21.40	4	21.18	21.40	-1	1,713	-0.06%
2019/02/22	2	21.15	0	0.00	21.30	2	1,680	0.12%
2019/02/21	25	21.52	21	21.85	21.75	4	1,632	0.25%
2019/02/20	5	20.30	6	20.23	20.70	-1	1,378	-0.07%
2019/02/19	0	0.00	6	20.32	20.20	-6	1,347	-0.45%
2019/02/15	6	19.88	10	19.80	19.85	-4	1,379	-0.29%
2019/02/14	10	19.70	10	19.70	19.70	0	1,378	0.00%
2019/02/13	15	19.72	5	19.75	19.75	10	1,386	0.72%
2019/02/12	1	19.30	0	0.00	19.65	1	1,372	0.07%
2019/01/16	0	0.00	1	19.10	19.05	-1	1,525	-0.07%
2019/01/15	1	18.90	0	0.00	18.90	1	1,525	0.07%
2019/01/11	3	19.17	0	0.00	19.00	3	1,538	0.19%
2019/01/10	2	19.25	0	0.00	19.25	2	1,600	0.12%
2018/12/28	2	19.85	0	0.00	19.85	2	1,698	0.12%
2018/12/26	0	0.00	1	20.40	20.00	-1	1,730	-0.06%
2018/12/25	0	0.00	5.4	20.35	20.40	-5.4	1,719	-0.32%
2018/12/24	3.3	20.92	1	20.25	21.00	2.3	1,691	0.14%
2018/12/22	3	20.20	0	0.00	20.10	3	1,618	0.19%
2018/12/17	0	0.00	1	19.95	19.90	-1	1,730	-0.06%
2018/12/13	1	20.00	0	0.00	19.95	1	1,757	0.06%
2018/12/11	1	19.80	1	19.55	19.70	0	1,815	0.00%
2018/12/07	1	19.95	0	0.00	20.10	1	1,838	0.05%
2018/12/04	10	20.85	10	20.75	20.55	0	1,913	0.00%
2018/11/30	0	0.00	1	19.90	20.05	-1	1,914	-0.05%
2018/11/29	5	20.45	5	19.85	19.60	0	1,935	0.00%
2018/11/28	1	19.60	1	19.55	20.00	0	1,964	0.00%
2018/11/23	1	19.35	0	0.00	19.00	1	2,397	0.04%
2018/11/19	0	0.00	38	19.54	19.40	-38	2,504	-1.52%
2018/11/15	2	19.25	0	0.00	19.35	2	2,494	0.08%
2018/11/12	0	0.00	40	18.20	18.50	-40	2,387	-1.68%
2018/11/05	9	18.20	0	0.00	18.20	9	2,404	0.37%
2018/11/02	27	18.45	7	18.36	18.50	20	2,399	0.83%
2018/11/01	1	18.60	0	0.00	18.40	1	2,368	0.04%
2018/10/26	1	16.80	1	17.20	16.65	0	2,370	0.00%
2018/10/25	5	17.30	0	0.00	17.05	5	2,371	0.21%
2018/10/22	0	0.00	10	18.50	18.40	-10	2,347	-0.43%
2018/10/19	1	18.00	0	0.00	18.40	1	2,345	0.04%
2018/10/18	42	18.61	2	18.55	18.45	40	2,328	1.72%
2018/10/17	10	18.20	0	0.00	18.30	10	2,268	0.44%
2018/10/15	0	0.00	1	17.85	17.85	-1	2,250	-0.04%
2018/10/12	1	17.55	10	17.55	17.75	-9	2,242	-0.40%
2018/10/11	2	17.95	0	0.00	17.95	2	2,222	0.09%
2018/10/09	10	20.00	0	0.00	19.90	10	2,176	0.46%
2018/10/05	0	0.00	3	20.70	20.30	-3	2,215	-0.14%
2018/10/01	0	0.00	1	22.10	22.05	-1	2,139	-0.05%
2018/09/27	3	21.83	0	0.00	21.90	3	2,126	0.14%
2018/09/26	13	22.53	32	22.12	22.00	-19	2,109	-0.90%
2018/09/21	0	0.00	30	21.43	21.50	-30	1,941	-1.55%
2018/09/12	0	0.00	1	21.60	21.60	-1	1,947	-0.05%
2018/09/11	1	21.80	0	0.00	22.00	1	1,944	0.05%
2018/09/10	0	0.00	11	20.60	20.55	-11	1,903	-0.58%
2018/09/05	0	0.00	0	22.40	22.35	0	1,861	0.00%
2018/09/04	0	0.00	2	22.60	22.60	-2	1,981	-0.10%
2018/09/03	2	22.45	0	0.00	22.40	2	2,009	0.10%
2018/08/31	1	22.45	1	22.60	22.60	0	1,925	0.00%
2018/08/29	2	20.85	0	0.00	21.00	2	1,641	0.12%
2018/08/28	17	21.50	2	21.30	21.50	15	1,652	0.91%
2018/08/27	5	21.15	5	21.15	21.25	0	1,611	0.00%
2018/08/22	0	0.00	4	20.40	20.45	-4	1,879	-0.21%
2018/08/15	0	0.00	0	20.20	20.10	0	1,921	0.00%
2018/08/06	4	21.60	0	0.00	21.60	4	2,067	0.19%
2018/08/03	2	21.50	2	21.73	21.70	0	2,061	0.00%
2018/06/27	0	0.00	10	21.35	21.25	-10	2,119	-0.47%
2018/06/19	1	22.20	0	0.00	22.20	1	2,012	0.05%
2018/06/14	0	0.00	5	22.60	22.45	-5	2,001	-0.25%
2018/06/13	5	23.06	1	23.15	22.75	4	1,990	0.20%
2018/06/12	6	23.55	0	0.00	23.30	6	1,974	0.30%
2018/06/11	0	0.00	4	22.13	23.30	-4	1,823	-0.22%
2018/06/07	0	0.00	1	22.65	23.00	-1	1,798	-0.06%
2018/06/06	0	0.00	1.2	22.78	22.85	-1.2	1,765	-0.07%
2018/06/05	1	23.05	0	0.00	22.75	1	1,798	0.06%
2018/06/01	0	0.00	3	22.95	22.70	-3	1,755	-0.17%
2018/05/31	3	22.97	11	22.78	23.35	-8	1,708	-0.47%
2018/05/30	0	0.00	1	21.90	22.15	-1	1,522	-0.07%
2018/05/29	3	21.60	0	0.00	21.45	3	1,452	0.21%
2018/05/22	1	21.45	0	0.00	21.30	1	1,455	0.07%
2018/05/21	10	21.47	7	21.80	21.80	3	1,454	0.21%
2018/05/17	0	0.00	2	20.75	20.75	-2	1,441	-0.14%
2018/05/16	0	0.00	7	20.30	20.90	-7	1,426	-0.49%
2018/04/30	0	0.00	3	19.30	19.30	-3	1,747	-0.17%
2018/04/27	10	19.00	0	0.00	19.15	10	1,768	0.57%
2018/04/26	0	0.00	5	18.80	18.85	-5	1,790	-0.28%
2018/04/25	8	18.70	0	0.00	19.15	8	1,828	0.44%
2018/04/23	0	0.00	1	20.00	20.00	-1	2,003	-0.05%
2018/04/19	0	0.00	2	20.50	20.45	-2	2,098	-0.10%
2018/04/18	0	0.00	15	20.37	20.20	-15	2,129	-0.70%
2018/04/16	5	21.35	0	0.00	21.15	5	2,156	0.23%
2018/04/12	5	21.25	0	0.00	21.25	5	2,275	0.22%
2018/03/30	0	0.00	0.2	22.15	22.15	-0.2	2,425	-0.01%
2018/03/29	0	0.00	8	22.20	22.25	-8	2,468	-0.32%
2018/03/27	1	22.00	0	0.00	22.15	1	2,491	0.04%
2018/03/26	1	21.85	1	21.65	21.65	0	2,512	0.00%
2018/03/23	1	21.95	0	0.00	21.95	1	2,531	0.04%
2018/03/22	0	0.00	2	22.95	22.45	-2	2,550	-0.08%
2018/03/13	1	23.25	0	0.00	23.30	1	3,014	0.03%
2018/03/09	5	22.70	0	0.00	22.90	5	3,059	0.16%
2018/02/23	2	22.30	0	0.00	22.15	2	4,771	0.04%
2018/02/07	0	0.00	3	22.42	22.50	-3	5,137	-0.06%
2018/02/06	17	22.28	0	0.00	22.10	17	5,147	0.33%
2018/02/05	2	24.20	0	0.00	24.50	2	5,062	0.04%
2018/02/02	0	0.00	0.1	25.20	25.20	-0.1	5,087	0.00%
2018/01/31	1	25.00	1	25.65	25.40	0	5,412	0.00%
2018/01/30	1	25.35	0	0.00	25.30	1	5,417	0.02%
2018/01/23	1	25.50	0	0.00	25.50	1	5,665	0.02%
2018/01/22	1	25.60	5	25.73	25.80	-4	5,977	-0.07%
2018/01/19	2	25.95	2	25.85	25.65	0	6,008	0.00%
2018/01/18	2	25.90	2	26.08	25.90	0	5,981	0.00%
2018/01/17	2.4	26.63	0	0.00	26.35	2.4	5,961	0.04%
2018/01/16	3	26.50	1	26.20	26.20	2	5,828	0.03%
2018/01/15	2	26.05	18	26.09	26.10	-16	5,785	-0.28%
2018/01/12	2	25.55	2	25.95	26.10	0	5,802	0.00%
2018/01/11	2	25.50	2	25.70	25.45	0	5,813	0.00%
2018/01/10	0	0.00	1	25.75	25.70	-1	5,839	-0.02%
2018/01/08	0	0.00	1	26.10	26.00	-1	5,807	-0.02%
2018/01/05	0	0.00	4	25.91	26.00	-4	5,780	-0.07%
2018/01/04	3	25.70	4	25.93	26.10	-1	5,795	-0.02%
2018/01/03	2	25.55	1	25.55	25.55	1	5,770	0.02%