揚智 (3041)-康和-板橋券商分點個股進出

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

揚智

(3041)

股價
22.15
漲跌
▲0.40
漲幅
+1.84%
成交量
836張
產業
上市半導體類股▼2.09%
372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

揚智 (3041)籌碼相關－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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
2024/04/24	1	21.75	0	0.00	21.75	1	8,128	0.01%
2024/04/22	1	20.95	0	0.00	20.80	1	8,268	0.01%
2024/04/11	0	0.00	0	23.50	23.40	0	8,614	0.00%
2024/04/10	0	0.00	0.1	23.79	23.70	-0.1	8,640	0.00%
2024/04/09	0.2	23.20	0	0.00	23.35	0.2	8,670	0.00%
2024/04/08	4	23.65	0.4	23.75	23.45	3.6	8,678	0.04%
2024/04/03	0	0.00	1.2	23.69	23.75	-1.2	8,746	-0.01%
2024/04/02	0.6	23.60	0	0.00	23.75	0.6	8,885	0.01%
2024/04/01	1	24.05	0	0.00	24.05	1	9,086	0.01%
2024/03/27	1	24.10	0	0.00	23.90	1	9,453	0.01%
2024/03/26	0	0.00	1	24.10	24.40	-1	9,497	-0.01%
2024/03/25	2	24.38	0	0.00	24.25	2	9,530	0.02%
2024/03/22	0	24.25	8	24.28	24.50	-8	9,580	-0.08%
2024/03/21	22.2	24.23	9	24.38	25.00	13.2	9,671	0.14%
2024/03/20	1	22.25	7	23.11	23.35	-6	9,864	-0.06%
2024/03/19	7.1	21.15	2	21.08	21.25	5.1	9,797	0.05%
2024/03/13	3	27.47	1	27.49	27.20	2	10,309	0.02%
2024/03/12	0	0.00	0.2	28.50	28.30	-0.2	11,489	0.00%
2024/03/11	0.3	28.75	0.6	28.79	28.60	-0.4	12,085	0.00%
2024/03/08	3.6	28.99	3	28.43	28.55	0.6	12,203	0.01%
2024/03/07	1	29.80	1	29.60	29.25	0	12,354	0.00%
2024/03/06	0	0.00	1	30.10	30.00	-1	13,096	-0.01%
2024/03/05	1	30.50	1.9	30.58	30.40	-0.9	13,174	-0.01%
2024/03/04	1.9	31.54	0	0.00	31.45	1.9	13,213	0.01%
2024/03/01	3	31.62	4	31.56	31.35	-1	13,341	-0.01%
2024/02/29	6	31.28	6	31.24	31.20	0	13,444	0.00%
2024/02/27	5	32.21	6	31.73	31.40	-1	13,667	-0.01%
2024/02/26	0	0.00	3	31.85	32.10	-3	14,115	-0.02%
2024/02/23	4	32.55	1	33.05	31.45	3	15,061	0.02%
2024/02/22	5	32.87	10	32.57	32.25	-5	15,866	-0.03%
2024/02/21	10	31.61	7	31.98	31.45	3	15,756	0.02%
2024/02/20	32	32.81	56.4	33.11	32.00	-24.4	17,219	-0.14%
2024/02/19	8.9	29.94	7	29.90	31.25	1.9	16,445	0.01%
2024/02/16	5	27.51	12	27.90	28.45	-7	16,329	-0.04%
2024/02/15	0	0.00	10	26.32	25.90	-10	16,337	-0.06%
2024/02/05	17	26.58	0	0.00	26.15	17	16,428	0.10%
2024/02/02	5	27.45	7.2	27.75	27.70	-2.2	16,637	-0.01%
2024/02/01	3.2	28.41	23.2	27.69	27.40	-20	16,723	-0.12%
2024/01/31	13.2	26.69	4	26.75	26.35	9.2	16,598	0.06%
2024/01/30	2	25.55	0	0.00	25.90	2	16,630	0.01%
2024/01/29	1	26.75	2	26.45	26.45	-1	16,548	-0.01%
2024/01/26	3	27.33	1	27.35	27.10	2	16,496	0.01%
2024/01/25	2	27.65	0	0.00	27.25	2	16,521	0.01%
2024/01/24	2	28.08	1.3	28.24	27.85	0.7	16,540	0.00%
2024/01/23	18.3	27.88	24	28.10	27.80	-5.7	16,617	-0.03%
2024/01/22	1	27.35	0	0.00	27.45	1	16,603	0.01%
2024/01/19	11.5	27.29	2	27.20	27.20	9.5	16,656	0.06%
2024/01/18	1	27.90	2	27.30	27.25	-1	16,800	-0.01%
2024/01/17	0	0.00	1	27.65	27.75	-1	17,624	-0.01%
2024/01/15	3	28.27	2	28.57	28.75	1	19,054	0.01%
2024/01/12	4	27.59	0.7	27.72	27.45	3.3	19,686	0.02%
2024/01/11	2.4	28.14	3	28.08	27.95	-0.6	20,113	0.00%
2024/01/10	0.1	28.15	1	28.10	28.00	-0.9	20,314	0.00%
2024/01/09	3	28.62	1	28.65	28.40	2	20,285	0.01%
2024/01/08	6	29.65	0.3	29.22	29.10	5.7	20,190	0.03%
2024/01/05	0.4	29.78	0	0.00	29.90	0.4	20,124	0.00%
2024/01/04	3	30.20	2	29.75	29.75	1	20,056	0.00%
2024/01/03	10	30.51	9	30.59	30.60	1	19,977	0.01%
2024/01/02	2	31.20	1	30.75	30.75	1	19,931	0.01%
2023/12/29	1	31.15	10	31.14	31.05	-9	19,880	-0.05%
2023/12/28	2	31.83	2	31.73	31.45	0	19,827	0.00%
2023/12/27	2	32.33	3	32.43	32.05	-1	19,744	-0.01%
2023/12/26	13	31.98	6	32.66	31.75	7	19,591	0.04%
2023/12/25	5	31.46	12.2	32.76	31.15	-7.2	19,366	-0.04%
2023/12/22	0.2	31.30	2	31.03	31.55	-1.8	19,148	-0.01%
2023/12/20	3	31.18	2	31.05	31.30	1	18,904	0.01%
2023/12/19	1	30.50	2	30.60	30.80	-1	18,817	-0.01%
2023/12/18	1	31.05	1	31.50	31.10	0	18,722	0.00%
2023/12/15	15	32.01	3	31.90	31.75	12	18,612	0.06%
2023/12/14	14	32.80	17	33.82	32.85	-3	18,407	-0.02%
2023/12/13	2	32.00	2	32.05	32.10	0	17,757	0.00%
2023/12/12	16	31.80	7	32.05	31.95	9	17,668	0.05%
2023/12/11	9	32.89	1.1	32.49	32.55	7.9	17,455	0.05%
2023/12/08	11.1	33.53	15	33.41	33.00	-3.9	17,233	-0.02%
2023/12/07	28	33.61	29	34.27	32.50	-1	16,637	-0.01%
2023/12/06	9	31.64	51	32.56	33.55	-42	15,361	-0.27%
2023/12/05	1	30.75	2	30.65	30.50	-1	14,723	-0.01%
2023/12/04	12	30.66	27	30.72	30.50	-15	14,576	-0.10%
2023/12/01	65	32.79	36.1	32.84	31.60	28.9	14,336	0.20%
2023/11/30	0.1	31.60	3	31.80	31.60	-3	13,494	-0.02%
2023/11/29	12	31.61	1	32.15	31.80	11	13,345	0.08%
2023/11/28	4	32.01	1.1	32.00	31.75	2.9	13,206	0.02%
2023/11/27	6	31.55	5.2	31.33	31.35	0.9	12,953	0.01%
2023/11/24	3.2	32.43	4	32.64	32.80	-0.8	12,690	-0.01%
2023/11/22	25	32.60	25	33.12	32.70	0	11,733	0.00%
2023/11/21	73	33.11	60	32.54	31.80	13	10,657	0.12%
2023/11/20	7.5	30.56	12.9	32.13	32.35	-5.5	9,444	-0.06%
2023/11/17	55.5	29.39	35.2	29.21	29.45	20.3	9,049	0.22%
2023/11/16	47	27.92	60	28.78	29.00	-13	7,214	-0.18%
2023/11/15	62.2	24.90	52	25.26	26.40	10.2	6,533	0.16%
2023/11/14	12.3	23.87	12.1	24.18	24.00	0.2	6,253	0.00%
2023/11/13	9.3	23.93	4.2	24.30	24.00	5.1	6,126	0.08%
2023/11/10	6.7	24.02	3	24.27	23.60	3.7	5,984	0.06%
2023/11/09	1	24.60	1.1	25.69	24.75	-0.1	5,704	0.00%
2023/11/08	2.7	26.70	9	26.85	26.60	-6.3	5,455	-0.12%
2023/11/07	7.1	26.43	6.2	26.70	27.75	0.9	5,347	0.02%
2023/11/06	6	24.87	3.9	24.81	25.25	2.1	5,186	0.04%
2023/11/03	3.5	24.78	1.8	24.81	24.05	1.6	5,143	0.03%
2023/11/02	2.2	25.58	7.7	25.47	25.30	-5.4	5,097	-0.11%
2023/11/01	8.8	24.24	6	24.18	25.00	2.8	5,043	0.06%
2023/10/31	2.5	26.82	5.4	26.71	23.80	-2.9	4,977	-0.06%
2023/10/30	5.2	27.06	7.3	26.44	26.40	-2	4,858	-0.04%
2023/10/27	7.3	27.44	2.5	27.60	26.85	4.9	4,818	0.10%
2023/10/26	6.6	26.69	3.3	26.67	27.80	3.3	4,753	0.07%
2023/10/25	3	26.90	2	26.68	27.35	1	4,570	0.02%
2023/10/24	18.6	26.30	13	25.44	24.90	5.6	3,707	0.15%
2023/10/23	2	26.45	4	26.60	27.00	-2	2,732	-0.07%
2023/10/20	10.5	24.16	43	24.20	24.55	-32.5	2,164	-1.50%
2023/10/19	4	21.50	12	21.87	22.35	-8	1,449	-0.55%
2023/10/18	0	0.00	6	20.23	20.35	-6	972	-0.62%
2023/10/17	2	18.35	2	18.85	18.50	0	712	0.00%
2023/10/13	0	0.00	0	18.50	18.30	0	756	0.00%
2023/10/12	0	0.00	0	18.50	18.15	0	762	0.00%
2023/10/11	0	0.00	0.3	18.05	17.75	-0.3	762	-0.04%
2023/10/05	0.3	18.10	0.1	18.50	18.20	0.2	777	0.03%
2023/10/04	0	0.00	0.3	17.93	17.85	-0.3	779	-0.04%
2023/10/03	0.4	18.00	0	0.00	18.10	0.4	780	0.05%
2023/09/28	0	0.00	0	17.75	17.55	0	787	0.00%
2023/09/21	0	0.00	0.3	18.37	18.05	-0.3	806	-0.03%
2023/09/20	0.3	18.55	0	0.00	18.45	0.3	802	0.03%
2023/09/19	0	0.00	0	18.80	18.55	0	814	0.00%
2023/09/15	0	0.00	1	18.65	18.90	-1	832	-0.12%
2023/09/12	0	18.10	0	0.00	18.20	0	835	0.00%
2023/09/07	0	0.00	1	18.65	18.40	-1	851	-0.12%
2023/09/05	1	18.70	0	0.00	18.60	1	850	0.12%
2023/09/01	0	0.00	1	18.65	18.45	-1	843	-0.12%
2023/08/29	0	0.00	1	18.45	18.10	-1	834	-0.12%
2023/08/28	1	18.05	0	0.00	17.85	1	847	0.12%
2023/08/25	0	0.00	1	17.85	18.25	-1	839	-0.12%
2023/08/24	0	0.00	1	17.70	17.40	-1	827	-0.12%
2023/08/23	0	0.00	2	17.55	17.55	-2	847	-0.24%
2023/08/21	1	17.10	0	0.00	17.15	1	902	0.11%
2023/08/15	1	17.00	0	0.00	17.10	1	1,083	0.09%
2023/08/04	1	18.40	0	0.00	18.65	1	1,069	0.09%
2023/08/01	2	19.45	2	19.30	19.35	0	1,072	0.00%
2023/07/31	2	19.35	1	19.45	18.95	1	1,049	0.10%
2023/07/25	2	18.30	2	18.25	18.35	0	1,024	0.00%
2023/07/24	2	18.25	0	0.00	18.10	2	1,020	0.20%
2023/07/19	0	0.00	1	19.10	18.85	-1	1,035	-0.10%
2023/07/18	2	19.13	2	19.78	19.10	0	1,043	0.00%
2023/07/17	5	18.25	7	18.59	18.65	-2	995	-0.20%
2023/07/12	0	0.00	0	18.65	18.35	0	998	0.00%
2023/07/11	1	18.70	0	0.00	18.80	1	990	0.10%
2023/07/05	0	0.00	0.2	19.64	19.35	-0.2	1,020	-0.02%
2023/07/04	0.2	19.30	0.2	19.40	19.40	0	1,025	0.00%
2023/07/03	0.2	19.10	0	0.00	19.25	0.2	1,025	0.02%
2023/06/28	0	0.00	4	18.90	18.85	-4	1,032	-0.39%
2023/06/27	1	19.00	0	0.00	18.80	1	1,034	0.10%
2023/06/26	5	19.18	0	0.00	19.05	5	1,027	0.49%
2023/06/20	0	0.00	0.7	19.90	19.75	-0.7	1,015	-0.07%
2023/06/19	0	0.00	0.3	19.97	19.80	-0.3	1,027	-0.03%
2023/06/16	1	19.55	12	19.80	19.70	-11	1,034	-1.06%
2023/06/15	0	0.00	2	20.00	19.95	-2	1,031	-0.19%
2023/06/14	10	19.85	0	0.00	19.90	10	1,027	0.97%
2023/06/13	0	0.00	1	20.00	19.85	-1	1,030	-0.10%
2023/06/12	10	19.65	0	0.00	19.60	10	1,027	0.97%
2023/06/09	0	0.00	2	19.85	19.80	-2	1,029	-0.19%
2023/06/07	0	0.00	1	20.05	20.10	-1	1,059	-0.09%
2023/06/02	0	0.00	5	20.05	19.95	-5	1,066	-0.47%
2023/05/26	1	19.60	3	19.35	19.35	-2	998	-0.20%
2023/05/25	2	19.70	1	19.45	19.45	1	990	0.10%
2023/05/24	6	20.47	8	20.43	20.35	-2	951	-0.21%
2023/05/23	8	20.07	8	20.17	20.55	0	859	0.00%
2023/05/19	0	0.00	1	18.65	18.45	-1	797	-0.13%
2023/05/18	0	0.00	4	18.50	18.45	-4	795	-0.50%
2023/05/16	0	0.00	7	18.40	18.35	-7	797	-0.88%
2023/05/15	6	18.00	5	18.06	18.05	1	808	0.12%
2023/05/11	1	18.45	0	0.00	18.50	1	827	0.12%
2023/05/10	4	18.60	0	0.00	18.70	4	864	0.46%
2023/05/09	1	19.10	0	0.00	18.85	1	867	0.12%
2023/05/03	0	0.00	5	19.40	19.40	-5	1,145	-0.44%
2023/04/28	0	0.00	20	19.65	19.65	-20	1,159	-1.73%
2023/04/26	31	19.03	5	19.00	19.30	26	1,152	2.26%
2023/04/25	5	19.30	0	0.00	19.15	5	1,144	0.44%
2023/04/21	1	20.05	1	20.00	19.85	0	1,127	0.00%
2023/04/20	5	20.70	3	20.40	20.45	2	1,114	0.18%
2023/04/18	4	21.35	0	0.00	21.15	4	1,097	0.36%
2023/04/13	1	21.25	0	21.30	21.05	1	1,087	0.09%
2023/04/12	3	21.30	4	21.45	21.65	-1	1,066	-0.09%
2023/04/10	4	21.10	0	0.00	21.05	4	1,054	0.38%
2023/04/07	6	21.21	0.1	21.40	21.10	5.9	1,047	0.57%
2023/04/06	0	0.00	0	21.50	21.30	0	1,039	0.00%
2023/03/31	2	21.70	2	21.75	21.60	0	1,038	0.00%
2023/03/30	2.1	21.69	0	0.00	21.80	2.1	1,050	0.20%
2023/03/24	1	21.80	1	21.75	21.75	0	1,054	0.00%
2023/03/17	0	0.00	0	21.40	20.35	0	1,052	0.00%
2023/03/09	1	22.40	0	0.00	22.00	1	1,039	0.10%
2023/03/06	0	0.00	2	22.20	22.15	-2	1,035	-0.19%
2023/03/01	0	0.00	0	21.90	21.75	0	1,039	0.00%
2023/02/24	0	0.00	0.4	22.35	21.95	-0.4	1,045	-0.04%
2023/02/23	1.4	22.17	1	22.30	22.25	0.4	1,061	0.04%
2023/02/22	0	0.00	2	22.05	22.00	-2	1,075	-0.19%
2023/02/20	2	22.40	4	22.20	22.60	-2	1,076	-0.19%
2023/02/17	1	21.85	1	21.80	21.80	0	1,071	0.00%
2023/02/15	0	0.00	0	22.80	21.50	0	1,091	0.00%
2023/02/14	4	21.78	2	21.80	21.80	2	1,086	0.18%
2023/02/13	0	0.00	2	21.55	21.55	-2	1,094	-0.18%
2023/02/10	2	22.00	0	0.00	21.90	2	1,088	0.18%
2023/02/09	2	22.78	1	22.50	22.50	1	1,077	0.09%
2023/02/08	14	23.10	11	22.76	22.70	3	1,067	0.28%
2023/02/07	3	22.73	1	22.80	22.90	2	1,024	0.20%
2023/02/06	13	22.81	12	22.98	22.65	1	1,019	0.10%
2023/02/03	4	23.04	1.1	23.08	23.05	2.9	998	0.29%
2023/02/02	3.1	23.38	9	23.61	23.25	-5.9	890	-0.67%
2023/01/30	0	20.80	3	20.72	21.00	-3	737	-0.41%
2023/01/13	0	0.00	2.1	20.41	20.30	-2.1	745	-0.28%
2023/01/12	0	0.00	1	20.75	20.50	-1	749	-0.13%
2023/01/11	1.2	21.29	4	21.33	21.05	-2.8	747	-0.38%
2023/01/10	0.3	20.80	0	0.00	20.95	0.3	742	0.04%
2023/01/09	0.1	20.70	6.2	20.90	20.70	-6.1	744	-0.82%
2023/01/06	0.1	20.50	0	0.00	20.60	0.1	765	0.02%
2023/01/04	1	20.70	1	20.75	20.50	0	813	0.00%
2023/01/03	0	0.00	0	20.45	20.60	0	825	0.00%
2022/12/29	3	20.52	1	20.65	20.65	2	827	0.24%
2022/12/28	2	21.05	2	21.25	21.00	0	832	0.00%
2022/12/27	6	21.22	0	0.00	21.15	6	842	0.71%
2022/12/26	4.5	20.96	0	0.00	21.00	4.5	844	0.53%
2022/12/23	2	20.80	2	20.65	21.10	0	854	0.00%
2022/12/22	0	0.00	9.3	21.17	21.05	-9.3	861	-1.08%
2022/12/21	1	20.40	2	20.60	20.35	-1	868	-0.12%
2022/12/20	1	20.85	0	22.65	20.00	1	886	0.11%
2022/12/19	0	20.95	0	23.00	20.90	0	900	0.00%
2022/12/16	9	21.52	6.1	21.35	21.30	2.9	901	0.32%
2022/12/15	4	22.30	1	22.10	22.20	3	895	0.34%
2022/12/14	0.1	22.15	9	21.95	22.35	-8.9	899	-0.99%
2022/12/12	14	21.86	0	0.00	21.80	14	890	1.57%
2022/12/09	0	0.00	4	21.44	21.65	-4	879	-0.45%
2022/12/08	0	0.00	13	21.30	21.25	-13	877	-1.48%
2022/12/07	6	21.38	12	21.02	20.90	-6	882	-0.68%
2022/12/06	6	21.85	2	21.45	21.45	4	881	0.45%
2022/12/05	1	22.10	0	0.00	22.05	1	882	0.11%
2022/11/29	5	20.80	0	0.00	20.90	5	891	0.56%
2022/11/28	0	0.00	14	20.75	20.95	-14	893	-1.57%
2022/11/25	8	20.65	5.3	20.72	20.55	2.7	907	0.30%
2022/11/24	2	20.95	6	20.89	20.90	-4	907	-0.44%
2022/11/23	0.1	20.50	0	0.00	20.60	0.1	903	0.01%
2022/11/22	0.3	20.70	6	20.78	20.60	-5.7	910	-0.63%
2022/11/18	15	20.44	0	0.00	20.70	15	937	1.60%
2022/11/17	7	20.02	3	20.20	20.20	4	920	0.43%
2022/11/16	0	0.00	5	19.97	20.10	-5	922	-0.54%
2022/11/15	12	19.74	1	19.80	19.80	11	928	1.19%
2022/11/14	0	0.00	1	19.45	19.45	-1	932	-0.11%
2022/11/10	0	0.00	1	19.30	19.25	-1	948	-0.11%
2022/11/09	1	19.30	1	19.40	19.35	0	975	0.00%
2022/11/08	1	18.90	0	0.00	18.80	1	1,008	0.10%
2022/11/07	0	0.00	0	19.40	19.10	0	1,047	0.00%
2022/11/02	0	18.45	0	0.00	18.50	0	1,061	0.00%
2022/10/20	0.1	17.60	0	0.00	17.60	0.1	1,123	0.01%
2022/10/19	1.3	18.20	2	18.15	18.00	-0.7	1,134	-0.06%
2022/10/18	1	18.10	0	0.00	18.05	1	1,151	0.09%
2022/10/13	10	18.10	0	0.00	16.95	10	1,318	0.76%
2022/10/12	3.1	19.01	0	0.00	18.80	3.1	1,319	0.23%
2022/10/11	10	19.10	0	0.00	18.95	10	1,534	0.65%
2022/10/04	1.5	20.40	2	20.48	20.50	-0.5	1,578	-0.03%
2022/10/03	1	20.00	0	0.00	20.05	1	1,574	0.06%
2022/09/30	0	0.00	1	20.00	20.10	-1	1,586	-0.06%
2022/09/27	1	20.15	0	0.00	20.15	1	1,603	0.06%
2022/09/26	1	20.00	0	0.00	20.00	1	1,602	0.06%
2022/09/23	4	21.58	0	0.00	21.50	4	1,610	0.25%
2022/09/08	0	0.00	1	23.05	23.05	-1	1,673	-0.06%
2022/09/06	2	22.80	2	23.10	23.00	0	1,685	0.00%
2022/09/02	1	24.80	1	24.90	24.80	0	1,675	0.00%
2022/08/31	0.3	25.35	0	0.00	25.40	0.3	1,677	0.02%
2022/08/30	0.4	25.10	1	25.05	25.05	-0.6	1,690	-0.03%
2022/08/29	1	24.75	0	0.00	24.75	1	1,690	0.06%
2022/08/25	0.1	25.80	0	0.00	25.80	0.1	1,683	0.01%
2022/08/23	0	0.00	0	25.25	24.95	0	1,655	0.00%
2022/08/22	2.2	25.17	0	0.00	24.80	2.2	1,658	0.13%
2022/08/18	0	0.00	0	25.70	25.80	0	1,647	0.00%
2022/08/17	1	25.55	6	25.51	25.60	-5	1,651	-0.30%
2022/08/16	6	25.56	5	25.38	25.15	1	1,649	0.06%
2022/08/12	1	24.90	1	25.20	25.05	0	1,598	0.00%
2022/08/11	0	24.30	0	0.00	24.40	0	1,580	0.00%
2022/08/10	1	24.20	0	0.00	24.45	1	1,600	0.06%
2022/08/08	0	0.00	5	24.48	24.60	-5	1,641	-0.30%
2022/08/04	0	0.00	1	23.67	23.55	-1	1,645	-0.06%
2022/08/03	1	23.90	0	0.00	23.45	1	1,649	0.06%
2022/08/02	1	23.80	1.1	24.00	23.80	-0.1	1,662	-0.01%
2022/07/29	2	24.60	0	0.00	24.50	2	1,674	0.12%
2022/07/27	2.1	24.11	1	24.45	24.45	1.1	1,703	0.06%
2022/07/26	1	24.10	0	0.00	23.95	1	1,701	0.06%
2022/07/22	0	0.00	2	25.10	24.80	-2	1,716	-0.12%
2022/07/21	1	24.90	4	25.06	25.05	-3	1,768	-0.17%
2022/07/20	3	24.97	3.3	24.72	24.50	-0.3	1,738	-0.02%
2022/07/19	1	24.30	1.8	24.67	24.30	-0.8	1,685	-0.05%
2022/07/18	10	25.51	8	25.32	24.95	2	1,672	0.12%
2022/07/15	0	0.00	6	25.40	25.40	-6	1,464	-0.41%
2022/07/14	6	22.99	1.6	23.08	23.10	4.4	1,460	0.30%
2022/07/13	2	22.80	0	0.00	22.65	2	1,484	0.13%
2022/07/11	0.4	22.90	0	0.00	23.00	0.4	1,538	0.03%
2022/07/08	1.3	22.65	0	0.00	22.90	1.3	1,546	0.08%
2022/07/07	0	0.00	3	22.50	22.70	-3	1,549	-0.19%
2022/07/06	3	21.97	2	22.16	21.45	1	1,553	0.06%
2022/07/05	2	22.41	2	22.40	22.65	0	1,572	0.00%
2022/07/04	1	22.80	1	22.70	22.25	0	1,575	0.00%
2022/06/28	2	24.93	0	0.00	24.75	2	1,606	0.12%
2022/06/22	1	25.25	0	0.00	24.45	1	1,912	0.05%
2022/06/21	0	0.00	1	25.75	25.75	-1	1,965	-0.05%
2022/06/20	0	0.00	0.1	25.60	24.30	-0.1	2,094	0.00%
2022/06/16	1	26.60	0	0.00	26.00	1	2,222	0.04%
2022/06/14	0	0.00	1	27.25	27.25	-1	2,351	-0.04%
2022/06/13	1	27.10	0	0.00	27.05	1	2,387	0.04%
2022/06/10	3	28.42	0	0.00	28.35	3	2,424	0.12%
2022/06/08	0	0.00	1	29.50	29.30	-1	2,481	-0.04%
2022/06/07	1	28.70	0	0.00	28.90	1	2,501	0.04%
2022/06/06	1	28.80	0	0.00	28.90	1	2,540	0.04%
2022/06/02	0	29.30	0	0.00	29.30	0	2,582	0.00%
2022/05/31	0	0.00	1	29.35	29.25	-1	2,655	-0.04%
2022/05/30	0	0.00	1	29.10	29.10	-1	2,686	-0.04%
2022/05/27	1	28.60	0	0.00	28.60	1	2,715	0.04%
2022/05/26	1	29.00	1	29.40	28.65	0	2,753	0.00%
2022/05/25	0	29.50	1	29.70	29.45	-1	2,803	-0.04%
2022/05/24	2	28.78	0.3	29.05	28.55	1.7	2,880	0.06%
2022/05/23	0.3	29.55	0	0.00	29.45	0.3	2,895	0.01%
2022/05/20	1	29.25	0	0.00	29.35	1	2,968	0.03%
2022/05/19	0	0.00	2	29.08	29.45	-2	3,016	-0.07%
2022/05/17	0	0.00	2	29.15	29.30	-2	3,199	-0.06%
2022/05/16	0	0.00	3	27.95	28.05	-3	3,467	-0.09%
2022/05/13	1	27.55	1	27.65	27.60	0	3,865	0.00%
2022/05/12	1	27.25	1	26.80	26.80	0	4,057	0.00%
2022/05/10	2	27.63	1	27.30	27.95	1	4,442	0.02%
2022/05/09	1	27.05	0	0.00	26.90	1	4,615	0.02%
2022/05/06	0	0.00	0	28.45	27.95	0	4,680	0.00%
2022/05/05	1	28.50	1	28.60	28.30	0	4,757	0.00%
2022/05/04	0	0.00	1	27.20	27.15	-1	4,827	-0.02%
2022/05/03	0	0.00	1	26.80	26.95	-1	4,946	-0.02%
2022/04/29	2.2	26.89	0	0.00	26.55	2.2	5,116	0.04%
2022/04/28	0.4	26.45	0	0.00	26.45	0.4	5,461	0.01%
2022/04/27	1	25.35	1	24.55	26.00	0	5,861	0.00%
2022/04/25	1	26.85	0	27.30	27.00	1	5,982	0.02%
2022/04/21	0	0.00	4	29.70	29.55	-4	6,135	-0.07%
2022/04/20	3.2	29.68	3	29.87	29.65	0.2	6,246	0.00%
2022/04/18	6	29.20	4	29.50	29.25	2	6,768	0.03%
2022/04/15	0.2	30.00	0	0.00	29.90	0.2	6,927	0.00%
2022/04/14	1	30.95	0	0.00	30.95	1	7,199	0.01%
2022/04/13	2	31.10	0	0.00	31.60	2	7,407	0.03%
2022/04/11	1	31.60	0.1	31.67	31.05	0.9	8,090	0.01%
2022/04/08	2	32.30	4	32.45	32.90	-2	8,425	-0.02%
2022/04/06	3	33.03	2.1	33.26	33.15	0.9	10,620	0.01%
2022/03/30	4	34.15	4	34.16	34.05	0	13,834	0.00%
2022/03/29	7	33.91	1	33.50	33.50	6	14,102	0.04%
2022/03/28	0	0.00	1	34.90	35.00	-1	14,709	-0.01%
2022/03/25	2	34.73	1	34.60	34.40	1	15,730	0.01%
2022/03/24	2	34.88	2	34.90	34.60	0	16,371	0.00%
2022/03/23	4	34.99	12	35.09	34.95	-8	16,647	-0.05%
2022/03/22	2	33.90	3	34.27	34.05	-1	16,885	-0.01%
2022/03/21	3.7	34.76	0	0.00	33.70	3.7	16,884	0.02%
2022/03/18	0	0.00	3	34.00	34.10	-3	16,919	-0.02%
2022/03/17	1.1	33.23	15	33.39	33.50	-13.9	16,932	-0.08%
2022/03/16	0.5	31.65	4	32.08	31.65	-3.5	16,926	-0.02%
2022/03/15	6	31.52	0	0.00	31.20	6	17,022	0.04%
2022/03/14	6.2	32.65	1	32.70	33.15	5.2	17,084	0.03%
2022/03/11	1	32.50	0	0.00	32.75	1	17,156	0.01%
2022/03/10	0.2	32.15	4	32.55	32.70	-3.8	17,224	-0.02%
2022/03/09	0	0.00	7	31.21	31.55	-7	17,392	-0.04%
2022/03/08	12	30.27	5	30.90	30.20	7	17,524	0.04%
2022/03/07	0	0.00	12	31.00	31.00	-12	17,583	-0.07%
2022/03/04	1	33.10	1	33.45	32.55	0	17,651	0.00%
2022/03/03	2	33.03	3	33.20	32.95	-1	17,787	-0.01%
2022/03/02	2	32.60	1	32.55	33.15	1	17,964	0.01%
2022/03/01	2	32.10	12.9	32.64	33.20	-10.9	18,097	-0.06%
2022/02/25	2	31.05	1	31.60	31.60	1	18,323	0.01%
2022/02/24	0	0.00	1.4	31.72	30.75	-1.4	18,735	-0.01%
2022/02/23	1	32.80	0	0.00	32.75	1	19,058	0.01%
2022/02/22	14	32.43	2	32.43	32.30	12	19,718	0.06%
2022/02/21	3	33.50	0	0.00	33.55	3	21,091	0.01%
2022/02/18	8	34.11	3	34.07	34.05	5	22,449	0.02%
2022/02/17	5.5	33.71	0	0.00	33.75	5.5	23,092	0.02%
2022/02/16	2	35.10	15	35.06	35.00	-13	23,287	-0.06%
2022/02/15	27.2	35.24	31	34.93	34.90	-3.8	23,019	-0.02%
2022/02/14	3	38.87	16.1	38.94	38.75	-13.1	22,629	-0.06%
2022/02/11	10.4	39.64	13.1	39.29	39.80	-2.7	22,499	-0.01%
2022/02/10	9	38.28	7	39.06	38.40	2	22,273	0.01%
2022/02/09	2	38.20	7	38.40	38.80	-5	22,115	-0.02%
2022/02/08	0	0.00	9.1	36.97	37.30	-9.1	21,923	-0.04%
2022/02/07	0.1	35.35	3	36.00	36.05	-2.9	21,854	-0.01%
2022/01/26	3.1	34.61	0	35.00	34.70	3	21,781	0.01%
2022/01/25	8	36.16	1.1	35.88	35.50	6.9	21,700	0.03%
2022/01/24	6.1	36.11	3	36.19	36.30	3	21,606	0.01%
2022/01/21	39.3	39.02	24	38.15	37.80	15.3	21,502	0.07%
2022/01/20	9.3	39.40	20.3	39.32	40.35	-11	21,161	-0.05%
2022/01/19	0	0.00	1.2	37.28	37.85	-1.2	20,752	-0.01%
2022/01/18	3	37.30	2	37.98	37.20	1	20,681	0.00%
2022/01/17	1	37.35	17	37.08	37.30	-16	20,552	-0.08%
2022/01/14	6	36.13	2	36.48	35.95	4	20,443	0.02%
2022/01/13	10	36.83	9	36.81	37.10	1	20,335	0.00%
2022/01/12	7	37.06	4.2	37.24	37.45	2.8	20,214	0.01%
2022/01/11	34.2	39.15	28	38.34	37.55	6.2	20,073	0.03%
2022/01/10	19.3	38.48	11	38.70	38.45	8.3	19,660	0.04%
2022/01/07	9.1	38.05	0.4	38.08	37.35	8.7	19,465	0.04%
2022/01/06	15	39.39	14	39.54	39.50	1	19,166	0.01%
2022/01/05	7.3	40.61	24	40.71	39.50	-16.7	18,951	-0.09%
2022/01/04	12.1	41.08	3	41.15	40.25	9.1	18,610	0.05%
2022/01/03	25	41.89	20	42.43	41.15	5	18,251	0.03%
2021/12/30	34	41.86	8	41.98	41.95	26	17,911	0.15%
2021/12/29	41.5	42.55	63	42.79	42.10	-21.5	17,373	-0.12%
2021/12/28	68	41.77	27	41.81	40.50	41	15,699	0.26%
2021/12/27	8.3	40.81	14.1	41.25	42.70	-5.8	14,005	-0.04%
2021/12/24	38	39.68	66	39.76	38.85	-28	13,294	-0.21%
2021/12/23	26.7	38.39	6.7	38.19	37.80	19.9	12,482	0.16%
2021/12/22	51	38.60	75	38.13	38.50	-24	12,182	-0.20%
2021/12/21	44	37.39	48	38.47	38.45	-4	11,477	-0.03%
2021/12/20	26.8	36.04	33	35.98	36.05	-6.3	10,414	-0.06%
2021/12/17	17	34.54	7	34.46	33.65	10	9,733	0.10%
2021/12/16	7	35.29	19.3	35.05	36.05	-12.3	9,412	-0.13%
2021/12/15	6.5	32.62	6	33.02	32.80	0.5	9,053	0.01%
2021/12/14	6	32.76	0	0.00	32.30	6	9,050	0.07%
2021/12/13	2	33.78	10	34.27	34.20	-8	8,968	-0.09%
2021/12/10	6	33.61	0	0.00	33.30	6	8,917	0.07%
2021/12/09	3	34.62	27	34.22	34.50	-24	8,842	-0.27%
2021/12/08	6	33.88	4	33.65	33.95	2	8,733	0.02%
2021/12/07	1	32.75	1	32.80	32.60	0	8,647	0.00%
2021/12/06	7	33.80	1	34.45	33.40	6	8,549	0.07%
2021/12/03	6	35.16	9	34.96	34.55	-3	8,465	-0.04%
2021/12/02	1	34.05	0	0.00	33.55	1	8,302	0.01%
2021/12/01	5	34.06	14	34.53	34.80	-9	8,172	-0.11%
2021/11/30	6.6	33.94	10.1	34.20	33.90	-3.5	8,102	-0.04%
2021/11/29	3	33.30	0	0.00	33.10	3	8,091	0.04%
2021/11/26	6.1	34.20	5	33.04	32.85	1.1	7,950	0.01%
2021/11/25	6	35.50	3	35.00	34.80	3	7,753	0.04%
2021/11/24	6.5	35.56	3	35.23	35.90	3.5	7,591	0.05%
2021/11/23	3	36.08	0	0.00	34.95	3	7,330	0.04%
2021/11/22	2	39.02	5	38.86	38.80	-3	6,895	-0.04%
2021/11/19	20.3	38.51	24.4	38.44	39.20	-4.1	6,507	-0.06%
2021/11/18	44.9	39.39	37.6	39.00	38.50	7.3	5,837	0.13%
2021/11/17	14.7	35.67	32.6	37.01	37.60	-17.9	4,400	-0.41%
2021/11/16	7	34.19	25.5	34.18	34.20	-18.5	3,005	-0.61%
2021/11/15	18.8	30.76	17	31.06	31.10	1.8	2,274	0.08%
2021/11/12	1.5	28.75	0	0.00	28.75	1.5	1,980	0.08%
2021/11/11	0	0.00	0.1	29.10	28.60	-0.1	2,165	0.00%
2021/11/10	1.5	28.66	3.1	29.04	29.45	-1.5	2,166	-0.07%
2021/11/09	0.7	28.10	2	28.35	28.00	-1.3	2,124	-0.06%
2021/11/08	0.2	27.49	0	0.00	27.75	0.2	2,136	0.01%
2021/11/05	0	0.00	1	27.75	27.50	-1	2,181	-0.05%
2021/11/04	1	27.66	2	28.00	27.85	-1	2,219	-0.05%
2021/11/03	0.7	27.07	0	0.00	27.50	0.7	2,245	0.03%
2021/11/01	1	27.90	0.3	28.20	28.00	0.7	2,317	0.03%
2021/10/29	3.6	28.17	7	28.47	28.45	-3.4	2,317	-0.15%
2021/10/28	0	0.00	1	27.50	27.40	-1	2,345	-0.04%
2021/10/27	0	26.65	1	27.00	27.15	-1	2,349	-0.04%
2021/10/26	3.8	26.77	0	0.00	26.45	3.8	2,400	0.16%
2021/10/25	0	0.00	1	26.55	26.50	-1	2,419	-0.04%
2021/10/21	1.5	26.39	0	0.00	25.95	1.5	2,603	0.06%
2021/10/20	0	25.80	2	25.80	25.90	-2	2,822	-0.07%
2021/10/19	0.1	25.40	1	25.85	25.90	-0.9	3,176	-0.03%
2021/10/18	1	25.01	0	0.00	25.35	1	3,608	0.03%
2021/10/15	0	25.00	1.3	25.08	24.95	-1.3	3,854	-0.03%
2021/10/14	0	0.00	0.3	25.12	24.65	-0.3	3,934	-0.01%
2021/10/13	0	24.90	0	0.00	24.70	0	3,973	0.00%
2021/10/12	0.2	24.60	0	0.00	24.70	0.2	4,056	0.01%
2021/10/08	0	0.00	0.4	25.75	25.50	-0.4	4,823	-0.01%
2021/10/07	0.4	25.25	1	25.50	25.60	-0.6	4,935	-0.01%
2021/10/05	0.3	24.10	0	0.00	24.30	0.3	5,241	0.01%
2021/10/01	0	0.00	0.4	24.74	24.35	-0.4	5,272	-0.01%
2021/09/30	0.1	25.65	0	0.00	25.95	0.1	5,252	0.00%
2021/09/29	0	0.00	1.3	26.00	25.50	-1.3	5,263	-0.02%
2021/09/28	0	0.00	4.6	26.68	26.50	-4.6	5,300	-0.09%
2021/09/27	3.4	27.20	4.1	27.57	27.10	-0.7	5,290	-0.01%
2021/09/24	1.4	27.07	1	27.10	27.00	0.4	5,293	0.01%
2021/09/23	1	26.85	0.5	27.06	26.70	0.5	5,300	0.01%
2021/09/22	1	26.65	1	26.80	26.80	0	5,317	0.00%
2021/09/17	1	26.70	4	27.32	27.35	-3	5,323	-0.06%
2021/09/16	3.5	27.56	4.2	27.43	27.05	-0.7	5,331	-0.01%
2021/09/15	3	28.47	7	28.15	28.15	-4	5,410	-0.07%
2021/09/14	2.1	29.05	0	0.00	28.95	2.1	5,463	0.04%
2021/09/13	1	29.60	2.1	29.50	29.30	-1.1	5,467	-0.02%
2021/09/10	21.7	29.90	10	30.01	30.25	11.7	5,451	0.21%
2021/09/09	13.2	28.93	10	29.04	29.20	3.2	5,430	0.06%
2021/09/08	5.4	28.77	6.2	29.09	28.35	-0.8	5,440	-0.01%
2021/09/07	6.4	29.96	11	29.26	28.90	-4.6	5,441	-0.08%
2021/09/06	6.7	30.41	1.1	29.75	29.10	5.5	5,416	0.10%
2021/09/03	9.5	30.33	15.3	30.47	30.25	-5.8	5,398	-0.11%
2021/09/02	14.8	30.46	13	30.60	30.15	1.8	5,393	0.03%
2021/09/01	7.6	30.05	7	30.14	30.15	0.6	5,312	0.01%
2021/08/31	0.3	29.13	3	29.48	29.55	-2.7	5,288	-0.05%
2021/08/30	0.7	28.94	0	0.00	29.10	0.7	5,285	0.01%
2021/08/27	1	29.20	2	28.75	28.80	-1	5,387	-0.02%
2021/08/26	1.2	28.56	1	28.70	29.00	0.2	5,391	0.00%
2021/08/25	1.6	27.68	4	28.26	28.45	-2.4	5,395	-0.04%
2021/08/24	0.5	27.35	0	0.00	27.00	0.5	5,391	0.01%
2021/08/23	2	26.78	3	26.73	27.05	-1	5,400	-0.02%
2021/08/20	0.1	25.65	0.2	26.00	25.75	-0.2	5,402	0.00%
2021/08/19	1	26.80	0	0.00	26.00	1	5,399	0.02%
2021/08/18	4.4	25.89	4	26.75	27.40	0.4	5,390	0.01%
2021/08/17	6.3	26.95	2	27.53	26.55	4.3	5,404	0.08%
2021/08/16	0.5	26.88	2	26.95	26.90	-1.5	5,210	-0.03%
2021/08/13	9	28.91	0	0.00	28.00	9	5,211	0.17%
2021/08/12	1.9	29.24	5	29.28	29.35	-3.1	5,205	-0.06%
2021/08/11	0.3	28.37	0.3	29.33	28.30	0	5,234	0.00%
2021/08/10	1	29.81	2	29.65	29.55	-1	5,218	-0.02%
2021/08/09	0.3	29.30	1	30.10	29.60	-0.7	5,237	-0.01%
2021/08/06	6.5	31.01	1	31.00	30.65	5.5	5,251	0.10%
2021/08/05	1	31.09	1	31.20	30.50	0	5,237	0.00%
2021/08/04	1	30.65	1	30.50	30.40	0	5,317	0.00%
2021/08/03	3.7	30.73	6.2	30.78	30.70	-2.5	5,392	-0.05%
2021/08/02	5	29.82	12	29.86	29.70	-7	5,327	-0.13%
2021/07/30	7.5	30.42	8	30.43	29.65	-0.5	5,358	-0.01%
2021/07/29	4	29.16	4.1	29.58	29.45	-0.1	5,364	0.00%
2021/07/28	3.8	29.05	4.3	29.45	29.05	-0.5	5,426	-0.01%
2021/07/27	8.1	31.36	0.2	31.75	30.40	7.9	5,510	0.14%
2021/07/26	12	32.67	9	32.51	31.95	3	5,751	0.05%
2021/07/23	72.3	31.98	100	31.54	32.75	-27.7	5,687	-0.49%
2021/07/22	54.1	31.58	34	31.42	32.15	20.1	5,445	0.37%
2021/07/21	12.6	29.96	11	30.29	29.85	1.6	5,087	0.03%
2021/07/20	2	28.67	1	28.90	28.60	1	4,914	0.02%
2021/07/19	3.1	29.25	1	29.10	29.00	2.1	4,937	0.04%
2021/07/16	10.9	29.56	16	29.50	29.55	-5.2	4,978	-0.10%
2021/07/15	72.5	31.68	86.6	32.41	29.75	-14.2	5,020	-0.28%
2021/07/14	36.6	30.62	66	28.72	31.00	-29.4	4,303	-0.68%
2021/07/13	34.8	30.37	6.9	29.81	29.20	27.9	4,212	0.66%
2021/07/12	100.5	29.54	31.3	29.57	30.00	69.2	4,084	1.69%
2021/07/09	0	0.00	3	28.27	28.40	-3	3,924	-0.08%
2021/07/08	0.7	28.30	1	28.05	28.15	-0.3	3,980	-0.01%
2021/07/07	0.4	28.05	0	0.00	27.90	0.4	4,011	0.01%
2021/07/06	7	28.10	1	28.00	27.95	6	4,063	0.15%
2021/07/05	5.4	28.72	8	28.83	28.30	-2.6	4,169	-0.06%
2021/07/02	2.1	27.53	0	0.00	27.65	2.1	4,392	0.05%
2021/07/01	6	27.10	4.1	27.84	27.10	1.9	4,503	0.04%
2021/06/30	0.9	27.70	0	0.00	27.45	0.9	4,548	0.02%
2021/06/29	0	0.00	2	27.70	27.40	-2	4,592	-0.04%
2021/06/28	0.8	27.84	3	27.90	28.00	-2.2	4,656	-0.05%
2021/06/24	19.1	28.45	10.7	28.37	28.50	8.4	4,636	0.18%
2021/06/23	1.4	27.72	3	27.81	27.70	-1.6	4,510	-0.04%
2021/06/22	0.5	26.45	0	0.00	26.25	0.5	4,483	0.01%
2021/06/21	2.8	26.37	3	26.63	26.20	-0.2	4,503	0.00%
2021/06/18	0	0.00	1	27.50	27.10	-1	4,538	-0.02%
2021/06/17	1.7	27.49	2	27.38	27.50	-0.3	4,659	-0.01%
2021/06/16	3.2	27.26	0	0.00	26.75	3.2	4,700	0.07%
2021/06/15	2	27.70	1	27.55	27.55	1	4,734	0.02%
2021/06/11	0	0.00	2	27.48	27.30	-2	4,847	-0.04%
2021/06/10	4.8	27.19	4	27.53	27.55	0.8	5,292	0.02%
2021/06/09	1.1	26.93	10	27.05	27.00	-8.9	5,406	-0.16%
2021/06/07	0	0.00	0.2	26.40	26.40	-0.2	5,427	0.00%
2021/06/04	20	26.61	10	27.35	26.30	10	5,450	0.18%
2021/06/03	1.1	26.80	0	0.00	27.20	1.1	5,382	0.02%
2021/06/02	0.3	27.58	1.2	26.76	26.90	-1	5,431	-0.02%
2021/06/01	2	26.96	9	27.05	27.30	-7	5,540	-0.13%
2021/05/31	1.1	26.77	0	0.00	26.50	1.1	5,655	0.02%
2021/05/28	0.2	25.95	2	26.23	26.05	-1.8	5,667	-0.03%
2021/05/27	1.4	26.22	0	0.00	25.65	1.4	5,669	0.02%
2021/05/26	0	0.00	1	25.52	25.45	-1	5,678	-0.02%
2021/05/25	1.2	25.91	16.2	25.79	25.40	-15	5,697	-0.26%
2021/05/24	0.2	24.45	0.1	24.00	24.85	0.1	5,695	0.00%
2021/05/21	0.8	24.01	11	23.50	24.05	-10.2	5,712	-0.18%
2021/05/20	0	0.00	1.3	23.82	23.30	-1.3	5,729	-0.02%
2021/05/19	0.9	23.49	4.3	23.55	23.95	-3.4	5,765	-0.06%
2021/05/18	2	22.40	16	22.23	22.65	-14	5,860	-0.24%
2021/05/17	17.7	20.78	0.4	21.46	20.60	17.3	5,872	0.29%
2021/05/14	0.4	23.74	0.1	23.30	22.85	0.3	5,832	0.01%
2021/05/13	0.1	23.20	0	23.53	22.95	0.1	5,788	0.00%
2021/05/12	2	24.55	3	24.85	22.95	-1	5,759	-0.02%
2021/05/11	16	25.56	15	25.12	25.50	1	5,694	0.02%
2021/05/10	0	0.00	3.4	28.22	27.75	-3.4	5,618	-0.06%
2021/05/07	0.4	27.83	16	28.23	28.70	-15.6	5,622	-0.28%
2021/05/06	24	28.20	19	28.10	27.60	5	5,592	0.09%
2021/05/05	10	28.85	4.5	28.70	28.00	5.5	5,559	0.10%
2021/05/04	5.5	29.95	5.8	29.94	28.95	-0.3	5,481	-0.01%
2021/05/03	42	32.45	15.4	33.11	31.50	26.6	5,347	0.50%
2021/04/29	0	0.00	37.3	34.90	35.00	-37.3	5,012	-0.74%
2021/04/28	25.6	32.21	12	32.16	31.85	13.6	4,911	0.28%
2021/04/27	12.2	31.95	13	32.22	31.35	-0.8	4,868	-0.02%
2021/04/26	13	32.09	18	31.99	31.50	-5	4,819	-0.10%
2021/04/23	15.7	31.51	8	31.81	31.45	7.7	4,781	0.16%
2021/04/22	7.9	30.89	7.2	31.08	30.20	0.8	4,736	0.02%
2021/04/21	9.9	31.21	24.1	31.79	31.75	-14.2	4,716	-0.30%
2021/04/20	9.3	30.54	15	30.71	30.85	-5.7	4,625	-0.12%
2021/04/19	11.1	29.95	0	0.00	30.00	11.1	4,658	0.24%
2021/04/16	7	30.33	0.1	30.60	30.25	6.9	4,789	0.14%
2021/04/15	0.2	29.80	11	30.00	30.45	-10.8	4,835	-0.22%
2021/04/14	14	29.39	78.3	29.85	29.75	-64.3	4,875	-1.32%
2021/04/13	11.8	31.35	2	31.25	30.65	9.8	4,971	0.20%
2021/04/12	1.5	31.52	1.1	31.53	31.40	0.4	5,074	0.01%
2021/04/09	5	31.96	2.1	31.63	31.45	2.9	5,308	0.06%
2021/04/08	42	32.25	34	32.39	32.50	8	5,258	0.15%
2021/04/07	21	31.59	22	31.46	31.55	-1	5,053	-0.02%
2021/04/06	13.8	30.90	2	30.90	30.80	11.8	4,980	0.24%
2021/04/01	4.8	30.42	2	30.40	30.55	2.8	5,039	0.06%
2021/03/31	2.9	30.04	8	30.33	30.25	-5.1	5,029	-0.10%
2021/03/30	0.8	29.50	11	29.56	29.60	-10.2	5,009	-0.20%
2021/03/29	38.4	29.84	4	29.75	29.50	34.4	5,081	0.68%
2021/03/26	18	29.51	2	29.58	29.45	16	5,136	0.31%
2021/03/25	2.2	29.71	1.1	30.06	29.40	1	5,195	0.02%
2021/03/24	3	29.78	2	29.83	29.55	1	5,198	0.02%
2021/03/23	13.2	30.22	2.1	30.30	29.80	11.1	5,216	0.21%
2021/03/22	5.6	30.95	7	30.81	30.75	-1.4	5,186	-0.03%
2021/03/19	15	29.60	5	29.93	30.15	10	5,115	0.20%
2021/03/18	1	30.30	1	29.85	29.95	0	5,102	0.00%
2021/03/17	9.4	30.36	17.3	30.23	29.85	-7.9	5,176	-0.15%
2021/03/16	60.3	31.56	17.5	31.35	31.05	42.8	5,162	0.83%
2021/03/15	1	29.95	77	30.27	30.65	-76	4,861	-1.56%
2021/03/12	2.5	27.85	1.4	27.76	27.90	1.1	5,045	0.02%
2021/03/11	1.1	27.28	15	27.35	27.70	-13.9	5,136	-0.27%
2021/03/10	0.2	27.15	0	0.00	27.25	0.2	5,216	0.00%
2021/03/09	0	0.00	0	27.95	26.75	0	5,271	0.00%
2021/03/08	2	28.05	1.1	28.25	27.60	0.9	5,408	0.02%
2021/03/05	1.2	28.99	9.3	28.82	28.50	-8.1	5,581	-0.15%
2021/03/04	1	28.79	7.2	28.44	28.60	-6.2	5,586	-0.11%
2021/03/03	20.8	27.83	0	0.00	27.85	20.8	5,597	0.37%
2021/03/02	2	28.30	1	28.41	28.35	1	5,806	0.02%
2021/02/26	1	28.16	1	28.45	28.45	0	6,243	0.00%
2021/02/25	1.1	28.72	2	28.80	28.40	-0.9	6,738	-0.01%
2021/02/24	0	0.00	0.4	29.13	28.65	-0.4	7,997	0.00%
2021/02/23	0.5	28.92	2	29.00	29.00	-1.5	9,073	-0.02%
2021/02/22	3	28.90	0	0.00	28.90	3	9,334	0.03%
2021/02/19	2	28.75	3	29.21	29.15	-1	9,409	-0.01%
2021/02/18	3.5	29.41	11	29.05	29.95	-7.5	9,480	-0.08%
2021/02/17	32.3	28.26	4	28.15	28.20	28.3	9,364	0.30%
2021/02/04	0	0.00	1	26.95	26.90	-1	9,448	-0.01%
2021/02/02	12	26.94	17	27.02	26.70	-5	9,535	-0.05%
2021/02/01	2.3	24.86	2	25.35	25.95	0.3	9,590	0.00%
2021/01/28	0	0.00	0.4	26.89	26.60	-0.4	9,714	0.00%
2021/01/27	0	0.00	3	27.47	27.40	-3	9,929	-0.03%
2021/01/26	2.9	27.42	7	27.74	27.20	-4.1	10,009	-0.04%
2021/01/25	7.1	27.47	3.1	27.42	27.45	4	10,091	0.04%
2021/01/22	1.7	27.17	1	27.20	27.40	0.7	10,238	0.01%
2021/01/21	10.8	27.43	5.4	27.98	26.90	5.4	10,427	0.05%
2021/01/20	0.4	27.55	0.2	27.53	26.80	0.2	10,967	0.00%
2021/01/19	1.2	28.59	5.2	28.88	28.30	-4	11,098	-0.04%
2021/01/18	3	27.88	1	27.95	28.20	2	11,831	0.02%
2021/01/15	0	0.00	1.1	29.07	28.60	-1.1	12,225	-0.01%
2021/01/14	1.1	29.43	5.3	29.42	29.65	-4.2	12,507	-0.03%
2021/01/13	3.5	28.85	6	28.90	28.80	-2.5	12,598	-0.02%
2021/01/12	15.1	28.60	2.1	29.22	28.35	13	12,580	0.10%
2021/01/11	13	29.44	2.5	29.12	29.10	10.5	12,496	0.08%
2021/01/08	1.6	30.42	1	30.95	30.45	0.6	12,341	0.01%
2021/01/07	0.5	30.45	5	30.90	30.60	-4.5	12,288	-0.04%
2021/01/06	30	31.22	1	31.36	30.40	29	12,229	0.24%
2021/01/05	29.5	32.68	17.7	32.50	32.35	11.8	12,069	0.10%
2021/01/04	8.1	32.51	31	32.87	33.50	-22.9	12,059	-0.19%
2020/12/31	3.2	31.65	5	31.73	31.30	-1.8	11,798	-0.02%
2020/12/30	9.2	31.07	12	31.58	31.55	-2.8	11,785	-0.02%
2020/12/29	16	31.20	0	0.00	30.60	16	11,705	0.14%
2020/12/28	2.5	31.73	4	32.01	31.45	-1.5	11,649	-0.01%
2020/12/25	3	31.57	3	31.70	31.60	0	11,527	0.00%
2020/12/24	0	0.00	3.4	31.77	31.30	-3.4	11,481	-0.03%
2020/12/23	9	30.67	22	31.20	31.10	-13	11,414	-0.11%
2020/12/22	4.8	30.28	6	30.87	30.00	-1.2	11,371	-0.01%
2020/12/21	0.4	29.70	4.4	30.62	30.50	-4	11,318	-0.04%
2020/12/18	10	30.36	8	30.46	30.30	2	11,252	0.02%
2020/12/17	6	30.33	0.3	30.65	30.40	5.7	11,232	0.05%
2020/12/16	0	0.00	1	30.60	30.50	-1	11,203	-0.01%
2020/12/15	1	30.40	0	0.00	30.10	1	11,195	0.01%
2020/12/14	1	31.15	3	31.58	31.10	-2	11,158	-0.02%
2020/12/11	1	30.60	11.2	31.09	30.75	-10.2	11,187	-0.09%
2020/12/10	7.5	31.47	33	31.75	31.80	-25.5	11,294	-0.23%
2020/12/09	4.5	32.21	6	32.40	32.25	-1.5	11,269	-0.01%
2020/12/08	6.9	31.96	50.4	32.09	32.35	-43.5	11,115	-0.39%
2020/12/07	4	30.50	0	0.00	30.35	4	10,796	0.04%
2020/12/04	3.3	30.85	3.1	31.18	30.90	0.2	10,693	0.00%
2020/12/03	0	0.00	3	31.62	30.70	-3	10,603	-0.03%
2020/12/02	53	31.70	18	31.00	31.00	35	10,529	0.33%
2020/12/01	16	31.74	32	32.10	32.30	-16	10,377	-0.15%
2020/11/30	2	31.00	11	30.75	30.80	-9	10,174	-0.09%
2020/11/27	20.7	31.29	7	31.52	31.60	13.7	10,085	0.14%
2020/11/26	16	31.89	12	31.90	31.60	4	9,960	0.04%
2020/11/25	95.1	32.64	59	32.84	32.90	36.1	9,749	0.37%
2020/11/24	58.2	33.51	27.3	34.42	32.35	30.9	9,307	0.33%
2020/11/23	77.9	35.35	46	35.55	34.45	31.9	8,807	0.36%
2020/11/20	49.1	34.19	43.2	34.45	34.25	6	7,540	0.08%
2020/11/19	10.2	29.42	54.1	31.09	32.05	-43.9	6,443	-0.68%
2020/11/18	3.9	29.03	7	29.14	29.15	-3.1	6,167	-0.05%
2020/11/17	25	28.86	1	29.20	28.85	24	6,083	0.39%
2020/11/12	1.4	27.81	7	28.51	27.65	-5.6	6,186	-0.09%
2020/11/10	2	27.55	1	27.40	27.50	1	6,138	0.02%
2020/11/09	9.1	28.18	0	0.00	28.30	9.1	6,107	0.15%
2020/11/06	3	28.55	3	29.50	28.75	0	6,048	0.00%
2020/11/05	1	28.70	0	0.00	28.75	1	6,016	0.02%
2020/11/04	4	29.80	7.3	29.61	28.55	-3.3	5,975	-0.05%
2020/11/03	7.1	29.35	7.1	29.12	28.90	0	5,809	0.00%
2020/11/02	3	28.03	0	0.00	28.15	3	5,899	0.05%
2020/10/30	12.2	29.39	9	29.60	28.85	3.2	5,835	0.05%
2020/10/29	4	29.61	11	29.91	30.25	-7	5,724	-0.12%
2020/10/28	41	30.43	39	30.84	29.60	2	5,549	0.04%
2020/10/27	9	29.23	5	29.32	29.00	4	4,977	0.08%
2020/10/26	52.9	28.39	48	28.87	29.60	4.9	4,874	0.10%
2020/10/23	0	0.00	64	27.74	28.15	-64	4,240	-1.51%
2020/10/22	76	26.41	11	26.62	25.60	65	4,063	1.60%
2020/10/21	2	25.80	15	26.55	27.20	-13	4,189	-0.31%
2020/10/20	0	0.00	2	24.95	24.75	-2	4,601	-0.04%
2020/10/19	0.5	24.25	0	0.00	24.40	0.5	4,666	0.01%
2020/10/14	0	0.00	1	24.50	24.60	-1	4,898	-0.02%
2020/10/13	0	0.00	4	24.36	24.50	-4	4,986	-0.08%
2020/10/12	9	25.34	7	25.20	24.80	2	5,011	0.04%
2020/10/08	0.4	24.50	0	0.00	24.60	0.4	4,909	0.01%
2020/09/29	0	0.00	1	22.60	22.65	-1	5,670	-0.02%
2020/09/28	1	23.00	0	0.00	22.90	1	6,380	0.02%
2020/09/24	0	0.00	1	23.85	23.50	-1	7,220	-0.01%
2020/09/23	1	24.65	30	24.20	24.15	-29	7,308	-0.40%
2020/09/22	9	24.17	1	24.30	24.10	8	7,451	0.11%
2020/09/21	3	24.70	2	25.45	24.75	1	7,592	0.01%
2020/09/18	3	25.20	0	0.00	25.45	3	7,721	0.04%
2020/09/17	0	0.00	3	25.50	25.15	-3	7,869	-0.04%
2020/09/16	4	25.45	1	25.55	25.10	3	8,419	0.04%
2020/09/15	2	26.93	3	26.73	26.25	-1	8,361	-0.01%
2020/09/14	1	25.30	2	25.40	26.60	-1	8,192	-0.01%
2020/09/11	2.5	24.17	0	0.00	24.20	2.5	8,199	0.03%
2020/09/09	0	0.00	1	24.70	24.70	-1	8,221	-0.01%
2020/09/02	7	25.28	12	25.42	25.25	-5	8,359	-0.06%
2020/08/28	0	0.00	16	24.33	24.20	-16	8,290	-0.19%
2020/08/27	3	24.75	2	24.40	24.45	1	8,356	0.01%
2020/08/26	2	24.80	4	25.15	24.85	-2	8,479	-0.02%
2020/08/24	0	0.00	2	24.85	24.45	-2	8,550	-0.02%
2020/08/21	3	24.25	1	24.40	24.60	2	8,555	0.02%
2020/08/20	3	23.70	0	0.00	23.85	3	8,522	0.04%
2020/08/19	2	26.00	0	0.00	26.00	2	8,427	0.02%
2020/08/18	2	26.65	0	0.00	26.20	2	8,396	0.02%
2020/08/17	1	28.00	13	28.38	28.40	-12	8,285	-0.14%
2020/08/14	0	0.00	2	27.00	27.80	-2	8,243	-0.02%
2020/08/13	0	0.00	2	27.10	26.85	-2	8,268	-0.02%
2020/08/12	1	26.95	0	0.00	26.90	1	8,265	0.01%
2020/08/11	0	0.00	2	27.00	26.80	-2	8,280	-0.02%
2020/08/07	4	28.34	11	28.12	28.10	-7	8,298	-0.08%
2020/08/06	26	29.94	19	29.66	28.65	7	8,263	0.08%
2020/08/03	2	28.38	3	28.13	28.00	-1	8,009	-0.01%
2020/07/31	3	27.87	2	27.90	27.80	1	8,004	0.01%
2020/07/30	4	27.89	4	27.99	28.30	0	8,029	0.00%
2020/07/29	2	25.95	2	27.05	27.25	0	7,957	0.00%
2020/07/28	32	28.18	1	28.20	27.40	31	7,841	0.40%
2020/07/27	30	31.35	4	31.76	30.40	26	7,617	0.34%
2020/07/24	4	31.00	44	31.60	32.10	-40	7,181	-0.56%
2020/07/23	2	29.20	0	0.00	29.20	2	6,628	0.03%
2020/07/22	22	29.73	20	29.86	29.60	2	6,567	0.03%
2020/07/21	4	29.20	1	29.00	29.40	3	6,486	0.05%
2020/07/17	5	27.80	4	27.00	27.40	1	6,359	0.02%
2020/07/16	0.5	28.00	0	0.00	28.15	0.5	6,363	0.01%
2020/07/15	2	28.05	0	0.00	27.50	2	6,347	0.03%
2020/07/14	9	28.00	0	0.00	27.90	9	6,334	0.14%
2020/07/13	30	27.44	14	28.54	29.60	16	6,287	0.25%
2020/07/10	6.5	28.75	0	0.00	28.95	6.5	6,155	0.11%
2020/07/09	20.5	31.60	0	0.00	31.40	20.5	6,083	0.34%
2020/07/08	8.5	33.45	3	33.58	33.00	5.5	5,942	0.09%
2020/07/07	34.5	33.86	29	33.76	34.20	5.5	5,589	0.10%
2020/07/06	11	31.16	11	32.15	32.15	0	4,892	0.00%
2020/07/03	4	28.14	38	28.93	29.25	-34	4,582	-0.74%
2020/07/02	0	0.00	8	26.60	26.60	-8	4,051	-0.20%
2020/07/01	0	0.00	30	23.71	24.20	-30	3,952	-0.76%
2020/06/30	8.5	22.26	4	22.28	22.00	4.5	3,806	0.12%
2020/06/29	8.5	24.18	7	23.91	23.60	1.5	3,652	0.04%
2020/06/24	18.5	23.99	10	24.06	23.80	8.5	3,517	0.24%
2020/06/23	41.5	23.65	28	24.77	23.65	13.5	3,383	0.40%
2020/06/22	3	22.95	0.2	22.95	22.95	2.8	2,833	0.10%
2020/06/19	0	0.00	10	20.90	20.90	-10	2,835	-0.35%
2020/06/18	1.5	18.80	12	18.49	19.00	-10.5	2,799	-0.38%
2020/06/17	1.5	17.95	11	18.17	18.10	-9.5	2,732	-0.35%
2020/06/16	6.5	17.83	4	17.95	17.90	2.5	2,761	0.09%
2020/06/15	1	17.60	6	17.75	17.55	-5	2,795	-0.18%
2020/06/12	6.5	17.90	1	17.65	18.00	5.5	2,825	0.19%
2020/06/11	16	18.13	24	18.20	17.75	-8	2,856	-0.28%
2020/06/10	0	0.00	3	17.67	17.60	-3	2,822	-0.11%
2020/06/09	11.5	17.82	0	0.00	17.80	11.5	2,916	0.39%
2020/06/08	6	17.80	0	0.00	17.65	6	3,239	0.19%
2020/06/05	5	18.00	5	18.10	17.80	0	3,493	0.00%
2020/06/03	11	18.10	0	0.00	17.95	11	3,504	0.31%
2020/06/02	20	18.20	5	17.89	18.00	15	3,450	0.43%
2020/06/01	0.5	18.00	0	0.00	18.10	0.5	3,347	0.01%
2020/05/28	0.5	16.55	0	0.00	16.65	0.5	3,311	0.02%
2020/05/27	0	0.00	1	16.90	16.85	-1	3,302	-0.03%
2020/05/26	0	0.00	1	16.90	16.85	-1	3,346	-0.03%
2020/05/25	2.5	16.80	0	0.00	17.15	2.5	3,435	0.07%
2020/05/22	0.5	16.60	0	0.00	16.65	0.5	3,428	0.01%
2020/05/21	0	0.00	1	17.25	17.00	-1	3,421	-0.03%
2020/05/20	8	17.50	5	17.85	17.05	3	3,413	0.09%
2020/05/19	5	17.10	5	17.15	17.00	0	3,382	0.00%
2020/05/15	32	17.35	35	17.17	17.05	-3	3,320	-0.09%
2020/05/14	0	0.00	1	17.00	16.50	-1	3,236	-0.03%
2020/05/13	5	16.75	6	16.90	17.05	-1	3,205	-0.03%
2020/05/11	0.5	16.60	0	0.00	16.65	0.5	3,177	0.02%
2020/05/07	0	0.00	4	16.76	16.85	-4	3,161	-0.13%
2020/05/06	3.5	16.28	1	17.00	16.25	2.5	3,159	0.08%
2020/05/05	0.5	15.70	13	15.82	15.85	-12.5	3,111	-0.40%
2020/05/04	5	15.38	6	15.55	15.50	-1	3,150	-0.03%
2020/04/30	14.5	15.62	9	15.45	15.45	5.5	3,152	0.17%
2020/04/29	1.5	15.17	2	15.35	15.25	-0.5	3,165	-0.02%
2020/04/28	0	0.00	1	15.00	14.95	-1	3,156	-0.03%
2020/04/27	0.5	14.90	0	0.00	14.95	0.5	3,192	0.02%
2020/04/24	2	15.20	2	14.88	14.65	0	3,181	0.00%
2020/04/23	0	14.90	7	14.93	15.00	-7	3,162	-0.22%
2020/04/22	2	14.45	7	14.69	14.60	-5	3,193	-0.16%
2020/04/21	21	15.06	12	14.88	14.45	9	3,198	0.28%
2020/04/20	0	14.80	6	14.83	14.90	-6	3,148	-0.19%
2020/04/16	0	0.00	3	14.60	14.55	-3	3,171	-0.09%
2020/04/15	0.5	14.30	12	14.37	14.40	-11.5	3,262	-0.35%
2020/04/14	10.1	14.37	3	14.35	14.25	7.1	3,270	0.22%
2020/04/13	5	13.60	5	13.70	13.70	0	3,203	0.00%
2020/04/10	8.5	13.86	6	13.75	14.05	2.5	3,200	0.08%
2020/04/09	0	13.80	0.4	13.80	13.70	-0.4	3,206	-0.01%
2020/04/07	5	13.50	6	13.61	13.50	-1	3,161	-0.03%
2020/04/06	0	0.00	1	12.80	12.95	-1	3,132	-0.03%
2020/03/31	1	12.55	1	12.60	12.35	0	3,164	0.00%
2020/03/30	10	12.40	0	0.00	12.45	10	3,156	0.32%
2020/03/26	9	12.20	10	12.34	12.50	-1	3,171	-0.03%
2020/03/24	0.7	11.90	2	12.00	11.95	-1.3	3,159	-0.04%
2020/03/23	5	11.58	4	11.23	11.20	1	3,168	0.03%
2020/03/20	0	0.00	17.3	12.24	12.35	-17.3	3,270	-0.53%
2020/03/19	1	11.70	1	11.55	11.55	0	3,254	0.00%
2020/03/18	2	13.10	1.2	13.21	12.80	0.8	3,202	0.02%
2020/03/17	0	0.00	1	13.85	13.10	-1	3,214	-0.03%
2020/03/16	22	14.87	1.4	15.30	14.30	20.6	3,185	0.65%
2020/03/13	16	15.84	4	15.95	15.80	12	3,098	0.39%
2020/03/12	11	18.36	40	18.50	17.50	-29	2,996	-0.97%
2020/03/11	20.5	18.51	32	18.44	18.20	-11.5	2,638	-0.44%
2020/03/10	7	16.66	20	16.96	17.15	-13	2,373	-0.55%
2020/03/09	16	17.68	5	17.89	17.35	11	2,341	0.47%
2020/03/06	1	18.05	9	18.19	18.05	-8	2,318	-0.34%
2020/03/05	6.5	18.02	10	18.33	17.90	-3.5	2,305	-0.15%
2020/03/04	14	17.97	25	17.98	17.95	-11	2,281	-0.48%
2020/03/03	9	17.53	9	17.74	17.45	0	2,253	0.00%
2020/03/02	6	17.08	11	17.20	17.10	-5	2,241	-0.22%
2020/02/27	22	17.18	20	17.00	16.90	2	2,256	0.09%
2020/02/26	25	18.15	16	18.33	17.75	9	2,319	0.39%
2020/02/25	18	17.85	27	17.92	18.00	-9	2,239	-0.40%
2020/02/24	0	0.00	2	17.75	17.75	-2	2,263	-0.09%
2020/02/21	11	18.03	6	17.98	17.80	5	2,299	0.22%
2020/02/20	13	17.70	19	17.81	17.95	-6	2,447	-0.25%
2020/02/19	8	17.50	9	17.41	17.45	-1	2,537	-0.04%
2020/02/18	5	17.06	9	17.11	17.15	-4	2,530	-0.16%
2020/02/17	3	16.73	2	16.73	16.70	1	2,519	0.04%
2020/02/14	7	16.66	13	16.64	16.70	-6	2,539	-0.24%
2020/02/13	4	16.50	8	16.54	16.25	-4	2,535	-0.16%
2020/02/12	0.5	16.20	11	16.19	16.25	-10.5	2,536	-0.41%
2020/02/11	6	15.94	8	15.90	15.90	-2	2,545	-0.08%
2020/02/10	2	15.70	15	15.99	16.10	-13	2,563	-0.51%
2020/02/07	20	16.09	0.2	16.10	15.95	19.8	2,625	0.75%
2020/02/06	10	16.50	22	16.49	16.55	-12	2,710	-0.44%
2020/02/05	30	16.21	28	16.52	16.20	2	2,852	0.07%
2020/02/04	0	0.00	2	15.80	15.90	-2	2,865	-0.07%
2020/02/03	2	14.65	10	14.45	14.90	-8	2,965	-0.27%
2020/01/31	4	16.24	7	15.93	15.95	-3	3,036	-0.10%
2020/01/30	16	16.53	3	16.80	16.40	13	3,109	0.42%
2020/01/20	2	18.35	2	18.45	18.20	0	3,153	0.00%
2020/01/17	0	0.00	6	18.30	18.25	-6	3,259	-0.18%
2020/01/16	4	18.35	10	18.33	18.20	-6	3,353	-0.18%
2020/01/15	5	18.13	0	0.00	18.05	5	3,567	0.14%
2020/01/14	5	17.96	19	18.36	18.60	-14	3,668	-0.38%
2020/01/13	1	17.85	8	17.87	17.90	-7	3,796	-0.18%
2020/01/10	7	17.92	0	0.00	17.80	7	4,358	0.16%
2020/01/09	12.5	18.18	33	17.95	18.40	-20.5	4,449	-0.46%
2020/01/08	7	17.27	5	17.10	17.15	2	4,512	0.04%
2020/01/07	5	17.20	5	17.55	17.20	0	4,716	0.00%
2020/01/06	4	17.35	0	0.00	17.35	4	4,967	0.08%
2020/01/03	4	17.90	2	17.98	17.75	2	5,312	0.04%
2020/01/02	4.6	17.90	1	17.95	18.00	3.6	5,705	0.06%
2019/12/31	0	0.00	6	17.93	17.90	-6	6,203	-0.10%
2019/12/27	9	18.04	2.2	17.95	17.95	6.8	8,465	0.08%
2019/12/26	3	18.25	2	18.50	18.10	1	9,213	0.01%
2019/12/25	3.4	18.02	0	0.00	18.05	3.4	9,302	0.04%
2019/12/24	7	18.28	10	17.95	17.95	-3	9,311	-0.03%
2019/12/23	14	18.35	0	0.00	18.20	14	9,327	0.15%
2019/12/20	9	18.66	2	18.85	18.70	7	9,328	0.08%
2019/12/19	16	18.94	15.5	18.87	18.90	0.5	9,385	0.01%
2019/12/18	17	18.96	3	18.98	18.85	14	9,385	0.15%
2019/12/17	131.5	19.25	1	19.25	19.20	130.5	9,449	1.38%	大買/鉅額交易
2019/12/16	1.6	18.05	0	0.00	18.20	1.6	9,362	0.02%
2019/12/06	5	18.10	5	18.37	18.10	0	9,741	0.00%
2019/12/03	0	0.00	2	18.15	18.20	-2	10,271	-0.02%
2019/12/02	0	0.00	1	18.00	17.90	-1	10,317	-0.01%
2019/11/29	1.5	18.30	0	0.00	18.40	1.5	10,380	0.01%
2019/11/26	2	19.45	0	0.00	19.10	2	10,760	0.02%
2019/11/25	1.5	19.37	0	0.00	19.50	1.5	10,826	0.01%
2019/11/22	0	0.00	2	19.15	18.75	-2	10,773	-0.02%
2019/11/21	10	19.21	8	19.20	19.10	2	10,801	0.02%
2019/11/20	0	0.00	3	19.15	19.10	-3	10,899	-0.03%
2019/11/19	10	19.20	15	19.19	19.35	-5	10,952	-0.05%
2019/11/18	15	18.86	11	19.12	19.40	4	11,015	0.04%
2019/11/13	0	0.00	1	17.90	17.75	-1	11,060	-0.01%
2019/11/08	20	18.20	2	18.15	18.15	18	11,152	0.16%
2019/11/07	0	0.00	1	18.00	17.85	-1	11,173	-0.01%
2019/11/06	1.6	18.17	1	18.25	18.30	0.6	11,229	0.01%
2019/11/05	0.5	18.90	0	0.00	18.90	0.5	11,211	0.00%
2019/11/04	4.4	20.71	6	20.70	20.75	-1.6	11,288	-0.01%
2019/10/23	17.5	12.68	17	12.84	12.75	0.5	11,215	0.00%
2019/10/22	27	12.83	25	12.60	12.60	2	11,234	0.02%
2019/10/21	13	12.95	22	12.85	12.85	-9	11,267	-0.08%
2019/10/18	19	13.47	18	13.41	13.40	1	11,359	0.01%
2019/10/17	33.5	13.59	18	13.54	13.55	15.5	11,532	0.13%
2019/10/16	19	13.72	18	13.78	13.60	1	11,948	0.01%
2019/10/15	1.5	13.68	15	13.79	13.55	-13.5	11,954	-0.11%
2019/10/14	17	14.07	54	13.63	13.60	-37	12,085	-0.31%
2019/10/09	11	14.09	22	14.15	14.30	-11	12,259	-0.09%
2019/10/08	10.5	14.16	3	14.08	14.10	7.5	12,546	0.06%
2019/10/07	21	14.53	32	14.65	14.30	-11	12,384	-0.09%
2019/10/04	5	14.10	3	13.95	14.00	2	11,820	0.02%
2019/10/03	8	13.91	3	13.90	13.70	5	11,663	0.04%
2019/10/02	22	13.36	25.4	13.61	14.00	-3.4	11,503	-0.03%
2019/10/01	26	13.73	4	13.78	13.50	22	11,294	0.19%
2019/09/27	18.4	13.63	15	13.60	13.45	3.4	11,058	0.03%
2019/09/26	14	14.50	8	14.34	14.25	6	10,717	0.06%
2019/09/25	49	14.30	26	14.44	14.50	23	10,322	0.22%
2019/09/24	76	14.30	83	14.40	14.30	-7	9,829	-0.07%
2019/09/23	53	13.33	73	13.47	14.00	-20	8,719	-0.23%
2019/09/20	69	12.24	109	12.51	12.85	-40	7,590	-0.53%	大賣/
2019/09/19	12	11.70	70	11.55	11.70	-58	6,828	-0.85%
2019/09/18	2	11.20	2	11.30	11.20	0	6,718	0.00%
2019/09/17	9	11.22	0	0.00	11.25	9	6,714	0.13%
2019/09/16	0	0.00	1	11.25	11.25	-1	6,689	-0.01%
2019/09/12	12	11.44	24	11.54	11.40	-12	6,679	-0.18%
2019/09/11	6	11.33	4	11.50	11.35	2	6,622	0.03%
2019/09/10	38	11.48	38	11.72	11.35	0	6,614	0.00%
2019/09/09	40	11.67	25	11.77	11.80	15	6,543	0.23%
2019/09/06	12	11.83	4	11.70	11.70	8	6,571	0.12%
2019/09/05	41	11.92	23	12.07	11.75	18	6,568	0.27%
2019/09/04	6	11.57	38	11.79	11.90	-32	6,586	-0.49%
2019/09/03	20	11.48	13	11.71	11.45	7	6,510	0.11%
2019/08/30	14	11.61	9.2	11.69	11.55	4.8	6,404	0.08%
2019/08/29	59	11.85	75	11.92	11.70	-16	6,326	-0.25%
2019/08/28	32	11.64	20	11.68	11.55	12	5,999	0.20%
2019/08/27	6	11.48	20	11.70	11.45	-14	5,865	-0.24%
2019/08/26	13	11.49	19	11.42	11.35	-6	5,777	-0.10%
2019/08/23	15	11.55	21	11.48	11.50	-6	5,731	-0.10%
2019/08/22	5	11.69	44	11.51	11.40	-39	5,660	-0.69%
2019/08/21	80.2	11.75	49	11.73	11.65	31.2	5,538	0.56%
2019/08/20	10	11.53	4	11.63	11.45	6	5,295	0.11%
2019/08/19	10	11.69	11	11.71	11.55	-1	5,280	-0.02%
2019/08/16	7	11.35	6	11.37	11.30	1	5,185	0.02%
2019/08/15	3	11.15	16	11.15	11.10	-13	5,133	-0.25%
2019/08/14	14	11.52	12	11.41	11.30	2	5,099	0.04%
2019/08/13	21	11.33	22	11.27	11.30	-1	4,980	-0.02%
2019/08/12	42	11.63	63	11.79	11.80	-21	4,881	-0.43%
2019/08/08	22	10.57	3	10.85	11.05	19	4,652	0.41%
2019/08/07	5	10.65	0	0.00	10.05	5	4,580	0.11%
2019/08/02	15	10.98	0	0.00	10.90	15	4,487	0.33%
2019/08/01	20	11.30	10	11.31	11.20	10	4,462	0.22%
2019/07/31	8	11.27	8	11.35	11.30	0	4,394	0.00%
2019/07/30	1	11.10	5	11.16	11.05	-4	4,383	-0.09%
2019/07/29	4	11.68	3	11.68	11.50	1	4,347	0.02%
2019/07/26	51	12.04	34	12.28	11.65	17	4,311	0.39%
2019/07/25	8	12.03	7	11.98	12.10	1	4,237	0.02%
2019/07/24	20	11.84	11	11.83	11.90	9	4,191	0.21%
2019/07/23	67	11.90	10	11.94	11.75	57	4,095	1.39%
2019/07/22	32	12.38	57	12.67	12.20	-25	3,954	-0.63%
2019/07/19	16	12.38	92	12.47	12.50	-76	3,741	-2.03%
2019/07/18	126	12.29	119	12.30	11.90	7	3,469	0.20%	大買/大賣/
2019/07/17	105	11.14	25	11.15	11.70	80	2,972	2.69%	大買/
2019/07/16	10	11.20	45	11.23	11.20	-35	2,851	-1.23%
2019/07/15	15	10.59	7	10.29	11.10	8	2,618	0.31%
2019/07/12	85	10.12	22	10.10	10.20	63	2,193	2.87%
2019/07/08	10	9.46	0	0.00	9.43	10	1,772	0.56%
2019/07/04	0	0.00	5	9.36	9.69	-5	1,754	-0.29%
2019/07/03	0	0.00	0.3	9.51	9.40	-0.3	1,737	-0.01%
2019/07/01	1.3	9.45	5	9.45	9.41	-3.7	1,744	-0.21%
2019/06/20	2	9.80	2	9.70	9.71	0	2,043	0.00%
2019/06/17	5	9.86	0	0.00	9.71	5	2,223	0.22%
2019/06/14	0	0.00	1	10.00	9.66	-1	2,225	-0.04%
2019/06/13	15	9.53	1	9.55	9.53	14	2,158	0.65%
2019/06/12	4	10.09	1	10.00	9.91	3	2,123	0.14%
2019/06/10	3	9.44	3	9.21	9.20	0	1,912	0.00%
2019/06/04	4	9.25	2	9.23	9.21	2	1,897	0.11%
2019/06/03	2	9.27	0	0.00	9.27	2	1,902	0.11%
2019/05/27	4	9.58	0	0.00	9.27	4	1,905	0.21%
2019/05/24	0	0.00	20	9.24	9.38	-20	1,913	-1.05%
2019/05/22	10	8.87	13	8.82	8.85	-3	1,987	-0.15%
2019/05/20	20	8.69	0	0.00	8.59	20	2,111	0.95%
2019/05/16	1	9.36	0	0.00	9.30	1	2,089	0.05%
2019/05/03	1	10.65	0	0.00	10.55	1	1,912	0.05%
2019/05/02	0	0.00	0	10.70	10.50	0	1,889	0.00%
2019/04/19	0	12.60	2	12.70	12.70	-2	1,680	-0.12%
2019/04/18	0	0.00	4	12.70	12.65	-4	1,673	-0.24%
2019/04/16	2	13.00	3	13.03	13.15	-1	1,651	-0.06%
2019/04/11	1	13.15	0	0.00	13.00	1	1,851	0.05%
2019/04/09	0	0.00	1	13.40	13.35	-1	1,836	-0.05%
2019/04/08	0.5	13.40	0	0.00	13.50	0.5	1,825	0.03%
2019/04/02	0.5	13.25	0	0.00	13.35	0.5	1,783	0.03%
2019/04/01	0	0.00	1	13.40	13.35	-1	1,765	-0.06%
2019/03/29	6	13.95	0	0.00	13.55	6	1,741	0.34%
2019/03/28	6	14.09	5.3	13.65	13.55	0.7	1,703	0.04%
2019/03/26	0	0.00	10.7	13.78	13.50	-10.7	1,579	-0.68%
2019/03/25	2	13.75	16	13.68	13.65	-14	1,506	-0.93%
2019/03/22	8	13.43	1	13.20	13.90	7	1,391	0.50%
2019/03/21	2	12.75	1.1	12.71	12.70	0.9	1,257	0.07%
2019/03/19	0	0.00	34	12.80	12.85	-34	1,266	-2.69%
2019/03/18	0.3	12.50	0	0.00	12.60	0.3	1,276	0.03%
2019/03/13	14	12.59	4	12.50	12.50	10	1,323	0.76%
2019/03/04	0	0.00	10.1	12.45	12.45	-10.1	1,361	-0.74%
2019/02/27	0	0.00	5	12.50	12.50	-5	1,357	-0.37%
2019/02/22	35	13.06	26	12.89	12.90	9	1,320	0.68%
2019/02/21	6.1	12.65	4	12.79	12.95	2.1	1,247	0.17%
2019/02/20	0	0.00	0	12.50	12.35	0	1,207	0.00%
2019/02/19	3	12.70	0	0.00	12.60	3	1,182	0.25%
2019/02/14	0	11.80	2	11.95	11.85	-2	1,094	-0.18%
2019/01/30	0	0.00	1	11.50	11.35	-1	1,076	-0.09%
2019/01/28	2	11.60	0	11.80	11.65	2	1,074	0.18%
2019/01/25	1	11.65	0	0.00	11.65	1	1,079	0.09%
2019/01/21	0	0.00	7.1	11.77	11.75	-7.1	1,089	-0.65%
2019/01/18	7.1	11.72	0	0.00	12.00	7.1	1,103	0.64%
2019/01/11	0	0.00	5	11.85	11.75	-5	1,107	-0.45%
2019/01/09	1	11.80	0.3	12.80	11.75	0.7	1,115	0.06%
2019/01/08	0	0.00	0.2	11.85	11.75	-0.2	1,115	-0.02%
2019/01/04	3	11.50	4	11.38	11.70	-1	1,128	-0.09%
2019/01/03	0	0.00	6.1	11.50	11.40	-6.1	914	-0.67%
2019/01/02	6	11.58	0	0.00	11.60	6	913	0.66%
2018/12/28	0.3	11.10	0	0.00	11.15	0.3	900	0.04%
2018/12/27	0	0.00	0	11.15	11.05	0	906	0.00%
2018/12/26	0	0.00	0.1	11.10	11.00	-0.1	906	-0.01%
2018/12/25	0	0.00	31.3	11.25	11.30	-31.3	905	-3.46%
2018/12/21	0.2	11.50	30	11.71	11.55	-29.8	913	-3.26%
2018/12/18	0	0.00	4	11.84	11.95	-4	901	-0.44%
2018/12/17	0.9	11.80	9	11.85	11.85	-8.1	895	-0.91%
2018/12/14	41	12.72	32	12.57	12.20	9	879	1.02%
2018/12/13	0	0.00	0	12.55	12.45	0	801	0.00%
2018/12/11	12	12.25	1	12.35	12.10	11	775	1.42%
2018/12/10	0	0.00	0	11.50	11.40	0	730	0.00%
2018/12/07	0.1	11.80	0	0.00	11.85	0.1	729	0.02%
2018/12/06	1	12.05	1	12.50	11.60	0	729	0.00%
2018/12/03	0	0.00	2	11.65	11.65	-2	673	-0.30%
2018/11/30	0	0.00	0	11.60	11.50	0	666	0.00%
2018/11/29	2.2	11.59	0	0.00	11.55	2.2	661	0.33%
2018/11/28	0	0.00	1	11.65	11.65	-1	621	-0.16%
2018/11/27	0	0.00	0.3	10.70	10.60	-0.3	599	-0.04%
2018/11/26	0.1	10.40	0	0.00	10.50	0.1	599	0.01%
2018/11/23	0.1	10.20	0	0.00	10.30	0.1	597	0.02%
2018/11/22	0	0.00	0	10.65	10.55	0	596	0.00%
2018/11/21	0	0.00	0.1	10.65	10.55	-0.1	594	-0.01%
2018/11/20	0.4	10.40	5	10.50	10.50	-4.6	590	-0.77%
2018/11/19	2	10.45	0	0.00	10.50	2	585	0.34%
2018/11/01	2	9.52	0	0.00	9.60	2	574	0.35%
2018/10/30	0	0.00	6	9.13	9.01	-6	557	-1.08%
2018/10/29	6	9.03	0	0.00	9.10	6	567	1.06%
2018/10/17	1	10.55	0	0.00	10.50	1	552	0.18%
2018/10/12	3	10.40	0	0.00	10.25	3	567	0.53%
2018/10/05	1	12.60	0	0.00	12.15	1	597	0.17%
2018/10/04	0	0.00	0.5	12.90	12.65	-0.5	597	-0.08%
2018/10/02	0.5	12.70	0	0.00	12.80	0.5	634	0.08%
2018/09/25	1	12.45	0	0.00	12.40	1	787	0.13%
2018/09/19	0	0.00	1	12.30	12.35	-1	889	-0.11%
2018/09/18	0	0.00	2	12.13	12.05	-2	1,086	-0.18%
2018/09/03	0	0.00	1	13.25	13.25	-1	1,557	-0.06%
2018/08/28	0	0.00	5	13.40	13.30	-5	1,727	-0.29%
2018/08/23	0	0.00	5	13.20	13.20	-5	1,771	-0.28%
2018/08/22	0	0.00	3	13.45	13.20	-3	1,821	-0.16%
2018/08/16	2	13.30	9	13.23	13.10	-7	1,853	-0.38%
2018/08/14	1	13.00	0	0.00	13.25	1	1,930	0.05%
2018/08/13	0	0.00	5	13.52	13.55	-5	1,937	-0.26%
2018/08/09	0	0.00	3	14.45	14.60	-3	1,924	-0.16%
2018/08/08	13	14.31	10	14.40	14.30	3	1,929	0.16%
2018/07/31	1	13.95	0	0.00	14.05	1	1,945	0.05%
2018/07/30	2	14.15	6	14.18	14.05	-4	1,950	-0.21%
2018/07/26	1	14.10	4	14.16	14.20	-3	1,952	-0.15%
2018/07/25	6	14.10	2	14.05	14.05	4	1,960	0.20%
2018/07/18	2	14.45	5	14.50	14.30	-3	1,985	-0.15%
2018/07/17	5	14.48	3	14.45	14.50	2	1,950	0.10%
2018/07/16	2	14.65	9	14.73	14.55	-7	1,946	-0.36%
2018/07/13	14	14.85	4	14.83	14.70	10	1,946	0.51%
2018/07/12	0	0.00	1.5	14.75	14.70	-1.5	1,939	-0.08%
2018/07/11	3	14.70	4.1	14.87	14.75	-1.1	1,937	-0.06%
2018/07/10	3	14.90	13	14.78	14.80	-10	1,929	-0.52%
2018/07/09	10.5	14.94	0	0.00	15.15	10.5	1,927	0.54%
2018/07/06	2	14.60	4	15.15	14.95	-2	1,934	-0.10%
2018/07/05	2.1	15.97	2	15.10	15.10	0.1	1,923	0.00%
2018/07/04	12	16.26	3	16.08	16.05	9	1,902	0.47%
2018/07/03	9	16.34	10	16.51	16.40	-1	1,914	-0.05%
2018/07/02	58	16.43	50	16.40	16.45	8	1,871	0.43%
2018/06/28	10	16.17	5	16.37	16.05	5	1,804	0.28%
2018/06/27	2	16.65	18	16.84	16.40	-16	1,795	-0.89%
2018/06/26	37	16.54	47	16.45	16.70	-10	1,615	-0.62%
2018/06/25	15	15.88	5	15.77	15.70	10	1,550	0.64%
2018/06/22	37	15.76	14.1	16.09	16.00	23	1,549	1.48%
2018/06/21	3	15.98	3	15.92	15.85	0	1,529	0.00%
2018/06/20	0	0.00	1	15.85	15.60	-1	1,514	-0.07%
2018/06/19	4	15.88	4	15.71	15.50	0	1,510	0.00%
2018/06/14	0	0.00	1	15.65	15.70	-1	1,450	-0.07%
2018/06/13	1.4	15.71	1	16.00	15.60	0.4	1,458	0.03%
2018/06/12	3	15.73	4	15.96	16.10	-1	1,440	-0.07%
2018/06/11	3.1	15.87	4	16.05	16.10	-0.9	1,408	-0.06%
2018/06/08	0	0.00	15	15.45	15.35	-15	1,349	-1.11%
2018/06/07	6	15.33	10.5	15.43	15.45	-4.5	1,361	-0.33%
2018/06/06	1	15.45	1	15.80	15.70	0	1,356	0.00%
2018/06/05	0	0.00	15	15.16	14.90	-15	1,289	-1.16%
2018/06/04	15	15.04	0	0.00	15.05	15	1,320	1.14%
2018/06/01	0.5	14.65	0	0.00	14.75	0.5	1,305	0.04%
2018/05/31	10	14.83	6	14.83	14.70	4	1,299	0.31%
2018/05/30	5.2	15.18	15	14.73	14.80	-9.8	1,309	-0.75%
2018/05/29	0.4	14.70	0	0.00	14.80	0.4	1,264	0.03%
2018/05/28	5	14.78	4	14.60	14.45	1	1,261	0.08%
2018/05/24	10.2	14.55	0	0.00	14.55	10.2	1,257	0.81%
2018/05/23	2	14.10	4	14.53	14.65	-2	1,264	-0.16%
2018/05/22	2.8	14.47	2	14.58	14.50	0.8	1,228	0.06%
2018/05/21	1	14.60	4	14.25	14.70	-3	1,213	-0.25%
2018/05/17	5	13.55	0	0.00	13.55	5	1,235	0.40%
2018/05/15	2	14.00	0.1	14.25	14.00	1.9	1,276	0.15%
2018/05/14	0.1	14.20	1	14.20	14.25	-0.9	1,369	-0.07%
2018/05/11	1	13.90	0	0.00	13.90	1	1,388	0.07%
2018/05/09	0	0.00	6	14.15	14.35	-6	1,429	-0.42%
2018/05/08	7	14.30	2	14.20	14.25	5	1,452	0.34%
2018/05/02	6	13.95	6	13.85	13.85	0	1,973	0.00%
2018/04/26	30	13.60	0	0.00	13.35	30	2,098	1.43%
2018/04/24	1	14.05	0	0.00	13.85	1	2,308	0.04%
2018/04/19	0	0.00	1	14.60	14.60	-1	2,421	-0.04%
2018/04/18	5	14.65	5	14.55	14.50	0	2,425	0.00%
2018/04/17	1	14.35	0	0.00	14.35	1	2,417	0.04%
2018/04/16	0	0.00	3	14.60	14.60	-3	2,454	-0.12%
2018/04/11	4	14.49	1	14.40	14.35	3	2,474	0.12%
2018/04/09	2	14.75	1	15.15	14.70	1	2,514	0.04%
2018/04/03	1	15.00	1	15.10	15.00	0	2,520	0.00%
2018/04/02	2	15.10	0	0.00	15.05	2	2,535	0.08%
2018/03/30	1	15.30	0	0.00	15.30	1	2,551	0.04%
2018/03/28	0	0.00	2	15.70	15.50	-2	2,538	-0.08%
2018/03/26	1	15.20	0	0.00	15.20	1	2,527	0.04%
2018/03/23	1	15.60	0	0.00	15.50	1	2,535	0.04%
2018/03/22	3	16.05	2	15.90	15.95	1	2,643	0.04%
2018/03/21	0	0.00	0.2	16.15	16.00	-0.2	2,662	-0.01%
2018/03/19	0	0.00	0.5	16.20	16.05	-0.5	2,722	-0.02%
2018/03/16	0	0.00	0.1	16.20	16.05	-0.1	2,714	0.00%
2018/03/15	0	0.00	5	16.40	16.25	-5	2,708	-0.18%
2018/03/14	6	16.40	0	0.00	16.40	6	2,725	0.22%
2018/03/12	4	16.66	3	16.50	16.50	1	2,734	0.04%
2018/03/09	1.5	17.24	0	0.00	17.00	1.5	2,732	0.05%
2018/03/08	2	16.65	3	16.88	17.00	-1	2,705	-0.04%
2018/03/07	0.5	16.20	0	0.00	16.35	0.5	2,684	0.02%
2018/03/06	0	0.00	1	16.50	16.35	-1	2,739	-0.04%
2018/03/05	11.2	16.69	10	16.49	16.25	1.2	2,881	0.04%
2018/03/01	1	16.65	0	0.00	16.75	1	2,948	0.03%
2018/02/27	0	0.00	6	16.75	16.50	-6	2,972	-0.20%
2018/02/26	0.6	16.50	1	16.65	16.65	-0.4	2,998	-0.01%
2018/02/23	11	16.60	6	16.60	16.60	5	3,066	0.16%
2018/02/22	2	16.50	1	16.55	16.50	1	3,188	0.03%
2018/02/21	2	16.15	2	16.15	16.15	0	3,244	0.00%
2018/02/12	0	0.00	3	15.62	15.60	-3	3,391	-0.09%
2018/02/09	3	15.25	1.7	15.36	15.25	1.3	3,413	0.04%
2018/02/08	5	15.90	3	15.80	15.80	2	3,431	0.06%
2018/02/07	3	16.35	16	16.67	16.20	-13	3,535	-0.37%
2018/02/06	46	16.48	38.3	16.29	16.10	7.7	3,581	0.22%
2018/02/05	1	17.45	0	0.00	17.45	1	3,626	0.03%
2018/02/01	4	18.05	0	0.00	17.95	4	3,904	0.10%
2018/01/31	16.5	18.16	61	18.18	18.25	-44.5	4,140	-1.07%
2018/01/30	3	18.75	1	18.89	18.25	2	4,157	0.05%
2018/01/29	2	18.58	3	18.48	18.50	-1	4,104	-0.02%
2018/01/26	2.6	18.86	8	19.13	19.05	-5.4	4,072	-0.13%
2018/01/25	69	19.28	19	19.31	19.15	50	4,038	1.24%
2018/01/24	2	18.15	2	18.30	18.45	0	3,810	0.00%
2018/01/23	1	18.35	0	0.00	18.25	1	3,852	0.03%
2018/01/22	7	18.16	8	18.33	18.35	-1	3,878	-0.03%
2018/01/19	2.5	18.04	8	17.89	18.20	-5.5	4,186	-0.13%
2018/01/18	35	18.48	47	18.45	18.20	-12	4,325	-0.28%
2018/01/17	7	17.85	51	17.75	18.05	-44	4,223	-1.04%
2018/01/15	0	0.00	0.1	16.70	16.55	-0.1	4,169	0.00%
2018/01/12	0	0.00	2	16.75	16.75	-2	4,194	-0.05%
2018/01/10	14	16.61	1	16.45	16.45	13	4,256	0.31%
2018/01/08	4	17.20	0	0.00	17.00	4	4,320	0.09%
2018/01/05	0.4	17.40	1	17.30	17.50	-0.6	4,518	-0.01%
2018/01/04	3	17.50	16	17.42	17.50	-13	4,645	-0.28%
2018/01/03	10	17.00	0	0.00	17.00	10	4,588	0.22%