宏盛 (2534)-新光-台南券商分點個股進出

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

宏盛

(2534)

可現股當沖

股價
27.05
漲跌
▼0.65
漲幅
-2.35%
成交量
1,089張
產業
上市營建類股
190人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

宏盛 (2534)籌碼相關－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南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
2024/12/11	0	0.00	37	26.81	27.05	-37	878	-4.21%
2024/12/06	0	0.00	1	27.70	27.70	-1	874	-0.11%
2024/11/28	0	0.00	1	26.70	26.70	-1	882	-0.11%
2024/11/27	1	27.15	0	0.00	26.80	1	881	0.11%
2024/11/26	1	27.15	1	27.10	27.15	0	897	0.00%
2024/11/25	0	26.40	0	0.00	26.35	0	891	0.00%
2024/11/21	0	26.10	0	0.00	26.20	0	932	0.00%
2024/10/24	0	0.00	2	26.00	26.00	-2	1,691	-0.12%
2024/10/15	0	26.05	0	0.00	26.00	0	2,170	0.00%
2024/10/14	0	25.50	5	26.05	26.05	-5	2,233	-0.22%
2024/10/07	0	0.00	0	25.40	26.20	0	2,446	0.00%
2024/10/04	1	25.45	2	25.28	25.45	-1	2,486	-0.04%
2024/09/30	0	0.00	0.1	25.50	25.70	-0.1	2,525	0.00%
2024/09/23	11	24.32	11	24.60	24.95	0	2,578	0.00%
2024/09/20	2	24.68	1	24.60	24.70	1	2,565	0.04%
2024/09/16	0	0.00	1	25.20	25.40	-1	2,510	-0.04%
2024/09/13	0	0.00	3	25.40	25.45	-3	2,511	-0.12%
2024/09/09	0	25.00	0	0.00	25.25	0	2,538	0.00%
2024/09/04	0	25.50	7	25.45	25.10	-7	2,570	-0.27%
2024/09/03	4	26.46	0	0.00	26.20	4	2,582	0.15%
2024/09/02	2	26.85	2	27.05	27.05	0	2,593	0.00%
2024/08/30	0	0.00	0.1	26.75	27.50	-0.1	2,594	0.00%
2024/08/29	3.1	26.74	0	0.00	26.90	3.1	2,598	0.12%
2024/08/28	37	26.67	3	27.15	26.75	34	2,617	1.30%
2024/08/23	0	26.25	0	0.00	26.55	0	2,623	0.00%
2024/08/22	1	26.60	1	26.75	26.85	0	2,606	0.00%
2024/08/21	1	26.70	2.4	27.04	27.25	-1.4	2,584	-0.05%
2024/08/20	5.5	27.35	2	27.50	27.30	3.5	2,576	0.13%
2024/08/19	0	0.00	0.1	28.90	28.75	-0.1	2,578	0.00%
2024/08/16	2	28.80	34	29.13	28.95	-32	2,594	-1.23%
2024/08/14	0	0.00	5	27.18	27.35	-5	2,599	-0.19%
2024/08/09	0	0.00	15	26.42	26.20	-15	2,680	-0.56%
2024/08/08	0	0.00	1	25.85	26.10	-1	2,755	-0.04%
2024/08/07	0	0.00	10	25.15	26.35	-10	2,790	-0.36%
2024/08/06	88	23.97	13	24.69	25.15	75	2,818	2.66%
2024/08/05	13	26.13	0	0.00	26.00	13	2,773	0.47%
2024/08/02	31	29.12	0	0.00	28.85	31	2,863	1.08%
2024/08/01	4	29.95	0	0.00	30.10	4	2,956	0.14%
2024/07/31	7	29.79	7	30.04	30.05	0	3,038	0.00%
2024/07/30	4	29.73	3	30.05	30.10	1	3,067	0.03%
2024/07/29	3	30.45	302	30.00	30.00	-299	3,227	-9.26%	大賣/鉅額交易
2024/07/26	3	29.50	2.6	29.94	29.85	0.4	3,195	0.01%
2024/07/23	300	29.96	0	0.00	29.90	300	3,292	9.11%	大買/鉅額交易
2024/07/22	2	28.35	5	28.65	29.20	-3	3,321	-0.09%
2024/07/19	1	29.95	2	29.80	29.50	-1	3,373	-0.03%
2024/07/18	0	0.00	0.2	28.66	29.15	-0.2	3,284	-0.01%
2024/07/16	0.2	28.55	0	0.00	28.60	0.2	3,261	0.01%
2024/07/15	0	0.00	5	28.59	28.50	-5	3,254	-0.15%
2024/07/12	0	27.70	0.2	27.75	27.85	-0.2	3,243	-0.01%
2024/07/11	15.3	27.62	0	0.00	27.85	15.3	3,210	0.48%
2024/07/10	0	0.00	18	26.75	26.90	-18	3,177	-0.57%
2024/07/09	3	25.45	0	0.00	25.75	3	3,132	0.10%
2024/07/08	8	25.66	8	25.85	25.90	0	3,156	0.00%
2024/07/05	0	26.85	1	27.00	26.85	-1	3,129	-0.03%
2024/07/04	5	26.71	0	0.00	26.75	5	3,125	0.16%
2024/07/02	0	26.70	0	0.00	26.85	0	3,186	0.00%
2024/06/27	1	26.55	0	0.00	26.55	1	3,210	0.03%
2024/06/24	1	26.40	0	0.00	26.70	1	3,219	0.03%
2024/06/19	1	26.30	3	26.35	26.45	-2	3,207	-0.06%
2024/06/17	6	26.43	5	26.60	26.50	1	3,206	0.03%
2024/06/14	2	26.90	0	0.00	26.95	2	3,185	0.06%
2024/06/11	0	26.95	3	27.15	27.05	-3	3,154	-0.10%
2024/06/07	1	27.80	2	27.85	27.85	-1	3,129	-0.03%
2024/06/05	1	27.45	1	27.30	27.50	0	3,074	0.00%
2024/06/04	0	27.35	0	0.00	27.75	0	3,069	0.00%
2024/06/03	1	27.35	5	27.27	27.50	-4	3,065	-0.13%
2024/05/30	1	26.00	22	25.90	25.95	-21	3,029	-0.69%
2024/05/29	1	25.70	1	26.00	25.80	0	3,024	0.00%
2024/05/27	1	25.00	1	25.25	25.45	0	3,005	0.00%
2024/05/23	3	24.90	1	25.40	25.00	2	2,983	0.07%
2024/05/22	5	26.00	5	26.25	26.30	0	2,930	0.00%
2024/05/21	20	25.97	0	0.00	26.05	20	2,899	0.69%
2024/05/20	4	26.25	0	0.00	26.35	4	2,872	0.14%
2024/05/17	31	25.74	0	0.00	26.10	31	2,841	1.09%
2024/05/16	0	0.00	2	25.45	25.90	-2	2,814	-0.07%
2024/05/15	0	0.00	1	24.85	24.90	-1	2,753	-0.04%
2024/05/14	12	24.93	5	24.80	24.50	7	2,711	0.26%
2024/05/13	9	26.16	85	25.76	26.00	-76	2,605	-2.92%
2024/05/10	1	26.60	11	26.58	26.30	-10	2,550	-0.39%
2024/05/09	9	27.92	4	27.53	27.05	5	2,466	0.20%
2024/05/08	23	28.34	12	28.84	28.05	11	2,384	0.46%
2024/05/07	11	29.29	14	29.34	29.50	-3	2,240	-0.13%
2024/05/06	0	0.00	10	29.60	29.65	-10	2,082	-0.48%
2024/05/03	13	29.12	3	29.08	29.35	10	1,960	0.51%
2024/05/02	16	29.38	23	29.14	29.15	-7	1,863	-0.38%
2024/04/30	16	27.07	1.9	26.90	27.30	14.1	1,642	0.86%
2024/04/29	20.3	27.42	2	27.15	27.25	18.3	1,542	1.19%
2024/04/26	3.7	25.74	1.1	25.51	25.85	2.6	1,387	0.19%
2024/04/25	5.9	25.23	70	24.98	25.30	-64.1	1,254	-5.11%
2024/04/24	11	24.22	12.2	24.11	24.30	-1.2	1,135	-0.11%
2024/04/23	1	23.80	0.4	23.95	24.25	0.6	1,112	0.05%
2024/04/22	5	23.95	0.3	23.85	24.10	4.8	1,070	0.44%
2024/04/19	4	23.30	2	23.25	23.40	2	977	0.20%
2024/04/18	7	23.56	0	0.00	23.80	7	943	0.74%
2024/04/17	5	23.10	0	0.00	23.10	5	886	0.56%
2024/04/16	0.1	22.25	0	0.00	22.90	0.1	875	0.01%
2024/04/15	10.3	23.67	6	23.62	23.70	4.3	829	0.52%
2024/04/12	0	0.00	1	22.85	23.55	-1	794	-0.13%
2024/04/10	4	23.26	0	0.00	23.25	4	744	0.54%
2024/04/09	2	23.25	0	23.30	23.20	2	718	0.28%
2024/04/08	10.1	23.35	0	0.00	23.30	10.1	686	1.47%
2024/04/03	5	22.85	0	0.00	22.85	5	641	0.78%
2024/04/02	14	22.38	2	22.38	22.55	12	602	1.99%
2024/04/01	4	22.28	5	21.95	22.35	-1	577	-0.17%
2024/03/29	0	0.00	0	21.73	21.80	0	555	0.00%
2024/03/28	10.1	21.70	1.1	21.61	21.70	9	546	1.65%
2024/03/27	10.1	21.37	0	0.00	21.50	10.1	537	1.87%
2024/03/26	3	21.10	0	0.00	21.10	3	519	0.58%
2024/03/25	0	21.06	0	0.00	21.15	0	525	0.00%
2024/03/22	1	21.00	0	0.00	21.10	1	526	0.19%
2024/03/21	2.2	21.10	0	0.00	21.15	2.2	531	0.41%
2024/03/18	0	20.85	0	0.00	20.90	0	552	0.00%
2024/03/15	0	20.85	0	0.00	20.80	0	553	0.00%
2024/03/14	0	0.00	0	21.05	21.05	0	556	0.00%
2024/03/13	0	0.00	0	21.10	21.00	0	566	0.00%
2024/03/12	0	21.25	0	0.00	21.25	0	570	0.00%
2024/03/11	0	0.00	0.1	21.07	21.20	-0.1	569	-0.02%
2024/03/08	1	21.10	0	0.00	20.90	1	566	0.18%
2024/03/07	1	21.20	1	21.20	21.25	0	550	0.00%
2024/03/06	0	20.80	0	0.00	20.90	0	529	0.00%
2024/03/05	0	20.68	8	20.73	20.65	-8	515	-1.55%
2024/03/01	0	20.15	0.4	20.15	20.15	-0.4	486	-0.08%
2024/02/29	0.2	20.10	0	0.00	20.10	0.2	485	0.03%
2024/02/27	0	20.10	0	20.15	20.05	0	488	0.00%
2024/02/26	0	20.24	0	0.00	20.20	0	500	0.00%
2024/02/23	0	20.10	0	0.00	20.10	0	511	0.00%
2024/02/22	0	0.00	0	20.20	20.15	0	531	0.00%
2024/02/19	0	19.95	0	0.00	20.10	0	532	0.00%
2024/02/15	0	19.80	0	0.00	19.95	0	549	0.00%
2024/02/05	5	19.80	2	19.80	19.95	3	553	0.54%
2024/02/02	0	0.00	0.4	19.95	19.90	-0.4	554	-0.07%
2024/02/01	0	0.00	0	20.10	19.95	0	555	0.00%
2024/01/31	0	20.10	0	0.00	19.90	0	563	0.00%
2024/01/30	0	20.00	0	0.00	19.95	0	560	0.00%
2024/01/29	0	20.00	0	0.00	19.95	0	562	0.00%
2024/01/26	2	19.80	0	0.00	20.05	2	551	0.36%
2024/01/18	0	19.90	0	0.00	19.65	0	559	0.00%
2024/01/16	0	20.10	0	0.00	20.05	0	545	0.00%
2024/01/11	1	20.15	0	0.00	20.05	1	560	0.18%
2024/01/05	0	0.00	4	20.55	20.55	-4	639	-0.63%
2024/01/04	0	20.30	0	0.00	20.20	0	624	0.00%
2024/01/02	0	0.00	4	20.25	20.35	-4	623	-0.64%
2023/12/29	0.2	20.25	0	0.00	20.25	0.2	620	0.04%
2023/12/27	0	0.00	7	20.38	20.40	-7	625	-1.12%
2023/12/20	0	20.15	0	0.00	20.15	0	627	0.00%
2023/12/19	0.2	20.20	0	0.00	20.30	0.2	615	0.03%
2023/12/18	0	20.40	0	0.00	20.40	0	612	0.00%
2023/12/14	6	20.45	0	0.00	20.55	6	586	1.02%
2023/12/07	1	20.50	0	0.00	20.35	1	532	0.19%
2023/12/05	0	20.50	0	0.00	20.50	0	522	0.00%
2023/12/04	1	20.40	0	0.00	20.55	1	520	0.19%
2023/11/29	2	20.35	0	20.20	20.35	2	511	0.39%
2023/11/21	0	0.00	6	20.17	20.30	-6	485	-1.24%
2023/11/15	0.2	19.40	2	19.70	19.70	-1.8	533	-0.35%
2023/11/14	0	0.00	1	19.40	19.40	-1	583	-0.17%
2023/11/13	0	0.00	2	19.20	19.10	-2	610	-0.33%
2023/11/08	2	18.85	4	19.00	19.00	-2	680	-0.29%
2023/11/07	3	18.70	0	0.00	18.70	3	686	0.44%
2023/11/06	0	18.10	0	0.00	18.65	0	695	0.00%
2023/11/03	0	18.40	0	0.00	18.40	0	697	0.00%
2023/11/01	0	18.05	0	0.00	18.00	0	692	0.00%
2023/10/31	0	17.95	0	0.00	17.95	0	709	0.00%
2023/10/27	0	18.10	0	0.00	18.00	0	746	0.00%
2023/10/26	0.1	18.23	0	0.00	18.05	0.1	749	0.01%
2023/10/25	0.2	18.19	0	0.00	18.25	0.2	756	0.03%
2023/10/24	0.1	18.11	0	0.00	18.10	0.1	766	0.01%
2023/10/23	0	18.09	0	0.00	17.95	0	768	0.01%
2023/10/20	2	17.85	0	0.00	18.10	2	801	0.25%
2023/10/19	0	0.00	1	18.10	18.00	-1	814	-0.12%
2023/10/18	0.1	18.40	0	0.00	18.35	0.1	826	0.02%
2023/10/17	0	18.90	1	18.85	18.75	-1	808	-0.12%
2023/10/13	0	18.90	0	0.00	18.85	0	889	0.00%
2023/10/12	0	18.85	0	0.00	18.90	0	920	0.00%
2023/10/11	0	19.05	0	0.00	18.85	0	938	0.00%
2023/10/06	0	18.95	0	0.00	18.95	0	953	0.00%
2023/10/05	0	18.95	0.8	19.00	19.05	-0.8	965	-0.08%
2023/10/04	1	18.86	0	0.00	18.90	1	971	0.11%
2023/10/03	0	19.10	0	0.00	19.10	0	969	0.00%
2023/10/02	0.2	19.13	0	0.00	19.10	0.2	989	0.02%
2023/09/28	0.1	19.05	0	0.00	19.05	0.1	1,026	0.00%
2023/09/25	1	19.00	0	0.00	19.05	1	1,066	0.09%
2023/09/19	0	19.30	0	0.00	19.20	0	1,172	0.00%
2023/09/15	0	19.40	0	0.00	19.25	0	1,200	0.00%
2023/09/14	0.2	19.43	0	0.00	19.40	0.2	1,208	0.01%
2023/09/11	4	19.20	0	0.00	19.20	4	1,234	0.32%
2023/09/08	0	0.00	8	19.15	19.10	-8	1,249	-0.64%
2023/09/06	0	0.00	7	19.30	19.35	-7	1,262	-0.55%
2023/09/05	0	0.00	0	19.50	19.45	0	1,265	0.00%
2023/09/04	0	0.00	2	19.30	19.30	-2	1,268	-0.16%
2023/09/01	0	19.35	3	19.45	19.30	-3	1,270	-0.24%
2023/08/31	0	19.30	0	0.00	19.10	0	1,269	0.00%
2023/08/25	0	0.00	0	19.57	19.35	0	1,292	0.00%
2023/08/24	0	0.00	5	19.65	19.50	-5	1,297	-0.39%
2023/08/23	1	19.10	0	0.00	19.25	1	1,286	0.08%
2023/08/22	2	19.15	0	0.00	19.15	2	1,266	0.16%
2023/08/21	0.2	19.15	0	0.00	19.15	0.2	1,243	0.02%
2023/08/18	7.1	19.03	3	19.30	18.95	4.1	1,242	0.33%
2023/08/17	3	18.88	0	0.00	19.00	3	1,189	0.25%
2023/08/16	0.1	19.15	0	0.00	19.05	0.1	1,160	0.01%
2023/08/15	3	19.20	9	19.25	19.35	-6	1,153	-0.52%
2023/08/14	3	19.20	9	19.11	19.20	-6	1,128	-0.53%
2023/08/11	2	19.68	0	0.00	19.65	2	1,105	0.18%
2023/08/10	1	19.85	0	0.00	19.85	1	1,101	0.09%
2023/08/02	0.1	20.15	3	20.15	20.15	-2.9	1,111	-0.26%
2023/08/01	0.3	20.40	3	20.40	20.20	-2.7	1,110	-0.24%
2023/07/27	1	20.35	0	0.00	20.40	1	1,096	0.09%
2023/07/26	0	20.10	0	0.00	20.15	0	1,101	0.00%
2023/07/25	1	19.85	0	0.00	19.95	1	1,105	0.09%
2023/07/20	1	20.10	0	0.00	20.30	1	1,057	0.10%
2023/07/19	1	22.00	0	0.00	21.95	1	1,004	0.10%
2023/07/12	1	21.95	0	0.00	21.90	1	1,063	0.09%
2023/07/06	1	22.00	0	0.00	21.90	1	1,162	0.09%
2023/07/05	1	22.25	0	0.00	22.25	1	1,145	0.09%
2023/07/04	1	21.80	0	0.00	21.80	1	1,139	0.09%
2023/07/03	1	21.90	0	0.00	21.90	1	1,159	0.09%
2023/06/29	1.1	21.81	0	0.00	21.80	1.1	1,361	0.08%
2023/06/28	1.1	21.81	0	0.00	21.95	1.1	1,349	0.08%
2023/06/27	3	21.95	0	0.00	22.10	3	1,319	0.23%
2023/06/26	2	22.35	0	0.00	22.30	2	1,301	0.15%
2023/06/16	1	22.85	0	0.00	22.80	1	1,312	0.08%
2023/06/15	0	0.00	6	22.90	22.90	-6	1,310	-0.46%
2023/06/14	0	0.00	4	22.90	22.95	-4	1,341	-0.30%
2023/06/12	0	0.00	2	22.65	22.65	-2	1,373	-0.15%
2023/06/08	0	0.00	3	22.65	22.65	-3	1,427	-0.21%
2023/06/06	1	22.60	0	0.00	22.65	1	1,522	0.07%
2023/06/01	0	0.00	2	22.48	22.45	-2	1,599	-0.13%
2023/05/31	0.1	22.50	0	0.00	22.45	0.1	1,618	0.01%
2023/05/26	0	0.00	0	22.65	22.55	0	1,648	0.00%
2023/05/25	1	22.65	0	0.00	22.60	1	1,669	0.06%
2023/05/18	1	22.55	0	0.00	22.55	1	1,749	0.06%
2023/05/17	1	22.40	2	22.70	22.70	-1	1,753	-0.06%
2023/05/16	2	22.50	0	0.00	22.35	2	1,753	0.11%
2023/05/15	0.1	22.30	0	0.00	22.35	0.1	1,765	0.01%
2023/05/12	0	0.00	1.4	22.52	22.45	-1.4	1,757	-0.08%
2023/05/11	1.5	22.55	0	0.00	22.40	1.5	1,750	0.09%
2023/05/10	1	22.70	0	0.00	22.70	1	1,767	0.06%
2023/05/09	0	0.00	2	22.70	22.70	-2	1,777	-0.11%
2023/05/08	0	0.00	2	22.80	22.80	-2	1,795	-0.11%
2023/05/05	0	0.00	1	22.70	22.70	-1	1,801	-0.06%
2023/05/04	0	0.00	1	22.70	22.65	-1	1,827	-0.05%
2023/04/27	0	22.45	0	0.00	22.45	0	1,809	0.00%
2023/04/26	1	22.25	1	22.40	22.35	0	1,809	0.00%
2023/04/25	0	0.00	0	22.35	22.20	0	1,812	0.00%
2023/04/24	0	0.00	0	22.38	22.20	0	1,802	0.00%
2023/04/21	17	22.33	0	0.00	22.20	17	1,798	0.95%
2023/04/20	0	22.55	2	22.40	22.35	-2	1,758	-0.11%
2023/04/19	1	22.50	0	0.00	22.40	1	1,711	0.06%
2023/04/18	1	22.80	0	0.00	22.85	1	1,638	0.06%
2023/04/17	0	23.03	0	0.00	22.90	0	1,628	0.00%
2023/04/14	7	22.92	2	22.90	22.95	5	1,625	0.31%
2023/04/13	8.5	22.91	0	0.00	22.75	8.5	1,587	0.54%
2023/04/12	9	23.35	2.2	23.28	23.30	6.8	1,535	0.44%
2023/04/11	0	23.35	3	23.10	23.40	-3	1,528	-0.20%
2023/04/10	2	22.93	2	22.90	23.10	0	1,553	0.00%
2023/04/07	1	22.90	0	0.00	22.95	1	1,549	0.06%
2023/04/06	0	23.05	2	22.85	22.90	-2	1,559	-0.13%
2023/03/31	0	22.90	2	22.95	22.95	-2	1,556	-0.13%
2023/03/30	20	22.70	39	22.75	22.75	-19	1,569	-1.21%
2023/03/29	1	24.00	0	0.00	24.05	1	1,418	0.07%
2023/03/28	0	24.02	0	0.00	23.95	0	1,457	0.00%
2023/03/24	0	0.00	5	24.15	24.05	-5	1,468	-0.34%
2023/03/23	0	0.00	6	24.20	24.05	-6	1,489	-0.40%
2023/03/22	0	24.05	0	0.00	23.95	0	1,503	0.00%
2023/03/17	0	23.90	3	23.80	23.60	-3	1,524	-0.20%
2023/03/16	2	23.65	0	0.00	23.75	2	1,494	0.13%
2023/03/15	6	23.95	0	0.00	23.90	6	1,480	0.41%
2023/03/14	2	23.60	5	23.63	23.55	-3	1,467	-0.20%
2023/03/13	23	23.65	6	23.70	23.85	17	1,453	1.17%
2023/03/10	2	23.65	0	0.00	23.80	2	1,414	0.14%
2023/03/09	6	24.11	0	0.00	23.95	6	1,352	0.44%
2023/03/08	5	24.27	1	24.25	24.25	4	1,330	0.30%
2023/03/01	0	23.35	0	0.00	23.30	0	1,228	0.00%
2023/02/24	6.1	23.30	0	0.00	23.40	6.1	1,224	0.50%
2023/02/23	5	23.25	0	0.00	23.40	5	1,216	0.41%
2023/02/21	1	23.50	0.5	23.55	23.60	0.5	1,175	0.04%
2023/02/20	5	23.35	0	0.00	23.40	5	1,139	0.44%
2023/02/16	0	0.00	4	23.38	23.40	-4	1,145	-0.35%
2023/02/14	0	23.35	0	0.00	23.50	0	1,173	0.00%
2023/02/09	0	23.03	0	0.00	23.05	0	1,186	0.00%
2023/02/03	0	22.65	0	0.00	22.75	0	1,139	0.00%
2023/02/01	0	23.30	0	0.00	23.10	0	1,110	0.00%
2023/01/30	6	23.20	0	0.00	23.25	6	1,107	0.54%
2023/01/17	0	0.00	10	22.93	23.10	-10	1,111	-0.90%
2023/01/16	2	22.95	0	0.00	23.05	2	1,110	0.18%
2023/01/13	2	22.80	0	0.00	23.00	2	1,117	0.18%
2023/01/09	0	0.00	1	22.85	23.00	-1	1,138	-0.09%
2023/01/05	1	23.00	0	0.00	23.00	1	1,162	0.09%
2023/01/03	1	22.60	0	0.00	22.70	1	1,156	0.09%
2022/12/28	1	22.20	0	0.00	22.15	1	1,143	0.09%
2022/12/26	0	0.00	1	22.30	22.60	-1	1,103	-0.09%
2022/12/23	2	22.55	0	0.00	22.85	2	1,074	0.19%
2022/12/22	7	22.54	0	0.00	22.80	7	1,060	0.66%
2022/12/19	3	23.82	0	0.00	23.75	3	1,007	0.30%
2022/12/16	2	23.85	0	0.00	23.95	2	999	0.20%
2022/12/15	3	24.35	0	0.00	24.30	3	983	0.30%
2022/12/14	1	24.80	0	0.00	24.60	1	968	0.10%
2022/12/12	0	0.00	30	25.75	25.75	-30	933	-3.21%
2022/12/09	31	25.80	0	0.00	25.80	31	913	3.40%
2022/12/08	1	25.35	0	0.00	25.45	1	908	0.11%
2022/12/07	0	0.00	1	25.40	25.55	-1	901	-0.11%
2022/12/06	2	25.50	0	0.00	25.15	2	897	0.22%
2022/12/02	1	25.75	0	0.00	25.70	1	896	0.11%
2022/12/01	1	25.80	0	0.00	25.80	1	903	0.11%
2022/11/28	0.1	25.60	0	0.00	25.65	0.1	892	0.01%
2022/11/25	1.1	25.38	0	0.00	25.25	1.1	901	0.12%
2022/11/23	0.1	25.50	0	0.00	25.65	0.1	905	0.01%
2022/11/21	0.1	25.55	2	25.70	25.70	-1.9	914	-0.21%
2022/11/18	1	25.35	0	0.00	25.60	1	932	0.11%
2022/11/17	2.1	25.60	0	0.00	25.70	2.1	945	0.22%
2022/11/16	10.1	25.63	0	0.00	25.25	10.1	958	1.05%
2022/11/15	15	25.75	15	25.95	25.75	0	994	0.00%
2022/11/11	10.4	25.60	0	0.00	25.70	10.4	1,006	1.04%
2022/11/09	0	25.00	2	25.50	25.45	-2	976	-0.20%
2022/11/08	0	24.85	0	0.00	24.90	0	951	0.00%
2022/11/07	0.1	24.75	0	0.00	24.85	0.1	974	0.01%
2022/11/04	0	0.00	1	24.80	24.80	-1	985	-0.10%
2022/11/01	1	24.60	0	0.00	24.65	1	1,037	0.10%
2022/10/31	0.1	24.60	0	0.00	24.65	0.1	1,071	0.01%
2022/10/21	0.1	24.45	0	0.00	24.60	0.1	1,131	0.01%
2022/10/20	0.1	24.65	0	0.00	24.60	0.1	1,124	0.01%
2022/10/13	2	23.73	0	0.00	24.00	2	1,130	0.18%
2022/10/12	1	24.05	0	0.00	24.45	1	1,113	0.09%
2022/10/11	1	24.30	0	0.00	24.35	1	1,122	0.09%
2022/10/07	1	24.40	0	0.00	24.45	1	1,130	0.09%
2022/10/06	0.1	24.45	0	0.00	24.55	0.1	1,169	0.01%
2022/10/05	0.2	24.55	0	0.00	24.65	0.2	1,192	0.01%
2022/10/04	0.2	24.70	0	0.00	24.85	0.2	1,246	0.01%
2022/10/03	0	24.55	0	0.00	24.70	0	1,286	0.00%
2022/09/30	0	24.60	0	0.00	24.65	0	1,278	0.00%
2022/09/28	1	24.35	0	0.00	24.35	1	1,275	0.08%
2022/09/27	1.2	24.73	0	0.00	24.90	1.2	1,279	0.09%
2022/09/26	2.5	24.62	0	0.00	24.95	2.5	1,270	0.20%
2022/09/23	1	25.20	0	0.00	25.35	1	1,266	0.08%
2022/09/22	2.4	25.16	0	0.00	25.35	2.4	1,273	0.18%
2022/09/21	0.7	25.51	0	0.00	25.55	0.7	1,266	0.06%
2022/09/20	5.3	25.65	0	0.00	25.70	5.3	1,255	0.42%
2022/09/19	0	0.00	2	25.88	25.75	-2	1,256	-0.16%
2022/09/16	0.7	25.72	0	0.00	25.80	0.7	1,259	0.05%
2022/09/15	10.3	25.75	2	25.70	25.80	8.3	1,270	0.65%
2022/09/14	0.2	25.80	0	0.00	25.85	0.2	1,271	0.02%
2022/09/13	10.3	25.80	0	0.00	25.95	10.3	1,275	0.81%
2022/09/12	0.3	25.85	0	0.00	25.95	0.3	1,285	0.02%
2022/09/08	0.1	25.70	4.4	25.75	25.85	-4.3	1,280	-0.34%
2022/09/07	2	25.40	3	25.40	25.50	-1	1,308	-0.08%
2022/09/05	0.1	25.50	0	0.00	25.55	0.1	1,328	0.01%
2022/09/02	2.1	25.89	0	0.00	25.80	2.1	1,328	0.16%
2022/09/01	0.2	25.75	0	0.00	25.85	0.2	1,332	0.02%
2022/08/31	0.1	25.70	0	0.00	25.85	0.1	1,323	0.01%
2022/08/30	0.1	25.70	1	25.75	25.70	-0.9	1,315	-0.07%
2022/08/29	0.1	25.70	3	25.58	25.70	-2.9	1,310	-0.22%
2022/08/26	0.2	25.55	0	0.00	25.65	0.2	1,298	0.02%
2022/08/25	0.6	25.48	0	0.00	25.65	0.6	1,305	0.04%
2022/08/24	0	0.00	10	25.37	25.55	-10	1,289	-0.78%
2022/08/23	0	25.30	2	25.35	25.35	-2	1,276	-0.16%
2022/08/22	12.5	25.26	10	25.36	25.60	2.5	1,259	0.20%
2022/08/19	0.1	24.75	0	0.00	24.90	0.1	1,209	0.01%
2022/08/18	1	24.80	0	0.00	24.85	1	1,209	0.08%
2022/08/17	1	24.40	0	0.00	24.45	1	1,188	0.08%
2022/08/16	2	24.30	4	24.35	24.40	-2	1,184	-0.17%
2022/08/15	4.1	24.15	13	24.16	24.25	-9	1,181	-0.76%
2022/08/12	12	24.22	2	24.15	24.15	10	1,167	0.86%
2022/08/11	0.1	23.95	0	0.00	24.10	0.1	1,143	0.01%
2022/08/10	0	0.00	1	23.60	23.65	-1	1,131	-0.09%
2022/08/09	0	0.00	3	23.55	23.50	-3	1,134	-0.26%
2022/08/08	5	23.38	0	0.00	23.30	5	1,152	0.44%
2022/08/05	0	0.00	3	24.55	24.60	-3	1,109	-0.27%
2022/08/04	3	23.73	5	23.70	23.95	-2	1,102	-0.18%
2022/08/02	5	24.12	0	0.00	24.50	5	1,089	0.46%
2022/07/29	0	0.00	0.8	24.45	24.55	-0.8	1,064	-0.08%
2022/07/28	0.1	24.40	4	24.50	24.55	-3.9	1,066	-0.37%
2022/07/27	0	0.00	6	24.40	24.50	-6	1,065	-0.56%
2022/07/25	6	24.15	0	0.00	24.25	6	1,075	0.56%
2022/07/22	0.2	24.30	0	0.00	24.25	0.2	1,075	0.02%
2022/07/21	2	24.30	0	0.00	24.45	2	1,072	0.19%
2022/07/20	0.3	24.45	0	0.00	24.55	0.3	1,032	0.03%
2022/07/14	0.1	23.30	0	0.00	23.95	0.1	1,035	0.01%
2022/07/13	0.2	24.10	0	0.00	23.95	0.2	997	0.02%
2022/07/11	6.1	24.46	0	0.00	23.55	6.1	914	0.67%
2022/07/08	0	0.00	0.1	25.20	25.35	-0.1	875	-0.01%
2022/07/07	1.1	25.30	0	0.00	25.35	1.1	877	0.12%
2022/07/05	0.1	25.15	0	0.00	25.45	0.1	880	0.01%
2022/07/04	7.1	25.57	1	25.30	25.45	6.1	871	0.70%
2022/07/01	1	25.40	6	25.58	25.65	-5	856	-0.58%
2022/06/30	0.1	25.30	0	0.00	25.65	0.1	848	0.01%
2022/06/28	0.1	25.60	0	0.00	25.75	0.1	830	0.01%
2022/06/27	1.1	25.74	49	25.70	25.70	-47.9	828	-5.78%
2022/06/24	0.1	25.50	3	25.58	25.55	-3	821	-0.36%
2022/06/23	0	0.00	7	25.22	25.25	-7	815	-0.86%
2022/06/22	0.1	25.25	17	25.19	25.20	-16.9	807	-2.09%
2022/06/20	0.1	25.00	0	0.00	25.05	0.1	793	0.01%
2022/06/17	0	0.00	1	25.15	25.25	-1	778	-0.13%
2022/06/16	1.1	25.64	0	0.00	25.35	1.1	766	0.14%
2022/06/15	2	25.85	5	25.75	25.85	-3	749	-0.40%
2022/06/14	0.1	24.90	0	0.00	25.20	0.1	718	0.01%
2022/06/13	0.1	25.00	0	25.10	25.15	0.1	726	0.01%
2022/06/10	0.1	25.10	0	0.00	25.15	0.1	728	0.01%
2022/06/09	1	25.10	0	0.00	25.10	1	731	0.14%
2022/06/06	1	25.00	0	0.00	25.15	1	755	0.13%
2022/06/01	0	0.00	0	24.95	25.05	0	765	0.00%
2022/05/31	0.1	24.90	0	0.00	25.05	0.1	768	0.01%
2022/05/27	0	0.00	1	25.00	25.05	-1	819	-0.12%
2022/05/26	1	24.80	0	24.80	24.90	1	821	0.12%
2022/05/25	0	0.00	2	24.70	24.75	-2	824	-0.24%
2022/05/24	2	24.45	0	0.00	24.65	2	914	0.22%
2022/05/23	0	0.00	2	24.70	24.50	-2	933	-0.21%
2022/05/20	2	24.50	1	24.50	24.55	1	942	0.11%
2022/05/17	0	0.00	2	24.70	24.70	-2	968	-0.21%
2022/05/12	6	23.44	0	0.00	23.20	6	951	0.63%
2022/05/11	1	23.65	0	0.00	23.95	1	991	0.10%
2022/05/10	8	24.06	0	0.00	24.15	8	981	0.81%
2022/05/09	2	24.80	0	0.00	24.70	2	951	0.21%
2022/05/06	1	25.00	0	0.00	25.10	1	943	0.11%
2022/04/29	10	25.25	12	25.07	25.30	-2	970	-0.21%
2022/04/28	0	0.00	0.8	24.70	25.00	-0.8	970	-0.08%
2022/04/27	2	24.43	0	0.00	24.75	2	971	0.21%
2022/04/22	39	25.34	0	0.00	25.50	39	1,056	3.69%
2022/04/20	3	25.50	0	0.00	25.35	3	1,071	0.28%
2022/04/19	0	0.00	1	25.50	25.50	-1	1,066	-0.09%
2022/04/13	1	25.35	0	0.00	25.35	1	1,093	0.09%
2022/04/12	0	25.33	0	0.00	25.30	0	1,102	0.00%
2022/04/08	0	25.00	0	0.00	25.15	0	1,093	0.00%
2022/04/06	0	0.00	1	25.00	25.15	-1	1,084	-0.09%
2022/03/31	0	24.70	0	0.00	24.90	0	1,126	0.00%
2022/03/30	0	24.80	0	0.00	24.85	0	1,145	0.00%
2022/03/24	0	0.00	10	24.55	24.65	-10	1,188	-0.84%
2022/03/22	0	0.00	4	24.50	24.60	-4	1,217	-0.33%
2022/03/21	0	0.00	1	24.55	24.55	-1	1,223	-0.08%
2022/03/18	0	0.00	41	24.45	24.45	-41	1,248	-3.28%
2022/03/17	2	24.25	1	24.25	24.30	1	1,248	0.08%
2022/03/16	1	24.10	0	0.00	24.15	1	1,331	0.08%
2022/03/15	0	24.25	0	0.00	24.25	0	1,320	0.00%
2022/03/14	0	0.00	1	24.20	24.30	-1	1,313	-0.08%
2022/03/11	5	24.05	0	0.00	24.30	5	1,307	0.38%
2022/03/10	4	24.20	1	24.25	24.25	3	1,299	0.23%
2022/03/09	11	24.10	0	0.00	24.15	11	1,303	0.84%
2022/03/08	13	24.00	0	0.00	24.10	13	1,300	1.00%
2022/03/07	6	24.06	0	0.00	24.20	6	1,291	0.46%
2022/03/04	0	24.50	5	24.55	24.60	-5	1,404	-0.36%
2022/03/03	35	24.33	65	24.30	24.60	-30	1,449	-2.07%
2022/03/02	0	24.85	4	24.75	24.80	-4	1,500	-0.27%
2022/03/01	0	24.92	0	0.00	24.95	0	1,533	0.00%
2022/02/24	12	24.90	7	24.65	24.40	5	1,581	0.32%
2022/02/22	3	24.67	0	0.00	24.85	3	1,539	0.19%
2022/02/21	1	24.85	2	24.75	24.85	-1	1,551	-0.06%
2022/02/17	0	0.00	2	24.40	24.40	-2	1,582	-0.13%
2022/02/14	1	24.15	0	0.00	24.30	1	1,641	0.06%
2022/02/11	0	0.00	0.5	24.25	24.35	-0.5	1,637	-0.03%
2022/02/07	0	0.00	8	23.85	23.95	-8	1,615	-0.50%
2022/01/25	0	23.15	8	23.16	23.20	-8	1,670	-0.48%
2022/01/24	0	0.00	1	23.15	23.35	-1	1,673	-0.06%
2022/01/21	2	23.50	0	23.30	23.50	2	1,672	0.12%
2022/01/19	0	0.00	0.6	23.70	23.75	-0.6	1,669	-0.04%
2022/01/18	6	23.62	0	0.00	23.75	6	1,618	0.37%
2022/01/17	4	23.64	5	23.89	23.85	-1	1,671	-0.06%
2022/01/12	1	24.45	32	24.45	24.45	-31	1,734	-1.79%
2022/01/07	0	0.00	10	24.10	24.10	-10	1,742	-0.57%
2022/01/06	0	23.85	7	24.00	24.05	-7	1,735	-0.40%
2022/01/04	2	23.75	0	0.00	23.90	2	1,735	0.12%
2022/01/03	5	23.81	0	0.00	23.90	5	1,761	0.28%
2021/12/30	7	23.90	3	23.95	24.00	4	1,769	0.23%
2021/12/29	8	23.70	13.4	23.84	23.90	-5.4	1,787	-0.30%
2021/12/28	5	24.06	11	24.16	23.80	-6	1,833	-0.33%
2021/12/27	0	0.00	2.8	24.14	24.30	-2.8	1,838	-0.15%
2021/12/24	1	23.95	0	0.00	24.10	1	1,831	0.05%
2021/12/23	0	0.00	8	24.01	24.10	-8	1,822	-0.44%
2021/12/22	3	23.75	0	0.00	23.95	3	1,813	0.17%
2021/12/21	5	23.50	2	23.65	23.95	3	1,801	0.17%
2021/12/20	6	23.49	0	0.00	23.60	6	1,796	0.33%
2021/12/17	3.3	23.43	3	23.45	23.50	0.3	1,815	0.02%
2021/12/16	0	0.00	4.4	22.89	23.10	-4.4	1,806	-0.24%
2021/12/15	0	22.80	0	0.00	23.00	0	1,822	0.00%
2021/12/14	1	22.75	0	0.00	23.00	1	1,838	0.05%
2021/12/13	0	0.00	1	23.10	23.15	-1	1,831	-0.05%
2021/12/02	5	22.35	3	22.60	22.60	2	1,841	0.11%
2021/11/29	1	22.30	0	0.00	22.10	1	1,706	0.06%
2021/11/26	6.7	22.66	2	22.45	22.90	4.7	1,682	0.28%
2021/11/25	0	0.00	5	23.10	23.40	-5	1,592	-0.31%
2021/11/24	0	0.00	1	23.20	23.40	-1	1,555	-0.06%
2021/11/22	1	23.15	0	0.00	23.50	1	1,501	0.07%
2021/11/18	3	23.45	0	0.00	23.55	3	1,429	0.21%
2021/11/17	1	23.40	2.1	23.59	23.65	-1.1	1,408	-0.08%
2021/11/16	1	23.55	0	0.00	23.65	1	1,399	0.07%
2021/11/12	15.2	23.50	5	23.80	23.90	10.2	1,352	0.75%
2021/11/11	1	23.50	0	0.00	23.90	1	1,322	0.08%
2021/11/09	0	23.90	0	0.00	23.90	0	1,325	0.00%
2021/11/08	0	0.00	6	23.70	23.85	-6	1,322	-0.45%
2021/11/05	1	24.00	0	0.00	23.90	1	1,318	0.08%
2021/11/04	0	0.00	5	24.10	24.15	-5	1,298	-0.39%
2021/11/03	1	23.75	0	0.00	23.90	1	1,299	0.08%
2021/11/02	4	23.56	0	0.00	23.80	4	1,292	0.31%
2021/11/01	3	23.82	1.1	23.65	23.95	1.9	1,266	0.15%
2021/10/29	33	23.95	0.8	23.85	24.15	32.2	1,265	2.54%
2021/10/27	0	0.00	2	24.20	24.30	-2	1,273	-0.16%
2021/10/25	5	23.96	8	24.25	24.00	-3	1,273	-0.24%
2021/10/22	5.1	24.26	1	24.75	24.75	4.1	1,223	0.34%
2021/10/21	5	23.33	1.6	23.58	24.90	3.4	1,234	0.27%
2021/10/20	0	0.00	2.3	23.05	23.10	-2.3	1,179	-0.20%
2021/10/18	0	0.00	4	23.25	23.40	-4	1,169	-0.34%
2021/10/15	1	22.75	0	0.00	22.95	1	1,151	0.09%
2021/10/14	0	22.88	0	22.80	22.95	0	1,138	0.00%
2021/10/13	1	22.90	3	22.85	23.00	-2	1,128	-0.18%
2021/10/12	2	23.05	0	0.00	23.05	2	1,117	0.18%
2021/10/08	4.1	23.00	2	23.13	23.10	2.1	1,108	0.19%
2021/10/06	1	22.00	0	0.00	22.05	1	1,057	0.09%
2021/10/05	2	22.30	0	0.00	22.35	2	1,038	0.19%
2021/10/04	0	22.50	1	22.45	22.55	-1	999	-0.10%
2021/09/28	5	21.75	5	21.85	21.90	0	953	0.00%
2021/09/27	0	21.60	5	21.85	21.90	-5	949	-0.53%
2021/09/24	6	21.67	3	21.55	21.85	3	949	0.32%
2021/09/23	9	21.99	8	21.84	21.85	1	927	0.11%
2021/09/22	3	21.50	25	21.35	21.85	-22	920	-2.39%
2021/09/17	1	21.65	2	21.70	21.85	-1	901	-0.11%
2021/09/16	4	21.30	2	21.30	21.45	2	880	0.23%
2021/09/15	3	20.90	3	21.20	21.20	0	862	0.00%
2021/09/08	0	0.00	0.8	20.31	20.50	-0.8	741	-0.11%
2021/09/07	0	0.00	2	20.55	20.55	-2	750	-0.27%
2021/09/06	1	20.60	0	0.00	20.60	1	756	0.13%
2021/09/03	0	0.00	1	20.85	20.90	-1	755	-0.13%
2021/09/01	0	0.00	2	20.60	21.00	-2	752	-0.27%
2021/08/30	1	20.20	12	20.13	20.25	-11	716	-1.53%
2021/08/27	20	19.80	8	19.90	19.90	12	706	1.70%
2021/08/24	0	0.00	7	20.05	19.90	-7	727	-0.96%
2021/08/19	2	19.85	0	0.00	19.70	2	728	0.27%
2021/08/18	6	19.94	0	0.00	19.95	6	708	0.85%
2021/08/17	0	0.00	1	20.10	19.95	-1	717	-0.14%
2021/08/16	0	0.00	1	20.15	20.15	-1	715	-0.14%
2021/08/10	3	19.75	4	19.89	19.95	-1	806	-0.12%
2021/08/06	0	0.00	4	19.95	20.10	-4	844	-0.47%
2021/08/05	0	0.00	1	20.75	20.75	-1	863	-0.12%
2021/08/04	4.1	20.75	0	0.00	20.75	4.1	917	0.44%
2021/08/03	0	20.80	0	0.00	20.85	0	938	0.00%
2021/08/02	0	0.00	4	20.90	20.90	-4	932	-0.43%
2021/07/30	4	20.75	0	0.00	20.85	4	929	0.43%
2021/07/29	0	0.00	5	20.90	20.90	-5	926	-0.54%
2021/07/28	5	20.50	2	20.65	20.75	3	944	0.32%
2021/07/27	2	20.80	1	20.90	20.80	1	1,013	0.10%
2021/07/26	0	0.00	1.2	21.26	21.00	-1.2	981	-0.12%
2021/07/22	1	20.40	0	0.00	20.45	1	1,005	0.10%
2021/07/20	1	20.05	1	20.15	20.00	0	1,030	0.00%
2021/07/16	0	0.00	5	20.25	20.25	-5	1,146	-0.44%
2021/07/15	0	0.00	1	20.10	20.15	-1	1,192	-0.08%
2021/07/14	0	0.00	3	19.93	19.95	-3	1,234	-0.24%
2021/07/13	0	0.00	1	20.10	20.10	-1	1,295	-0.08%
2021/07/12	0	0.00	1	20.25	20.20	-1	1,332	-0.08%
2021/07/09	1	19.95	0	0.00	20.10	1	1,356	0.07%
2021/07/08	0	0.00	7	19.97	20.30	-7	1,361	-0.51%
2021/07/06	1	19.90	1	20.20	19.95	0	1,357	0.00%
2021/07/01	0	0.00	2	19.50	19.50	-2	1,400	-0.14%
2021/06/29	1.2	19.51	0	0.00	19.45	1.2	1,461	0.08%
2021/06/25	0.2	19.75	0	0.00	19.70	0.2	1,454	0.01%
2021/06/24	5	19.80	0	0.00	19.70	5	1,465	0.34%
2021/06/22	0.1	19.35	2	19.45	19.35	-1.9	1,522	-0.12%
2021/06/18	0	0.00	0	19.75	19.65	0	1,517	0.00%
2021/06/16	0	0.00	1	19.65	19.60	-1	1,522	-0.07%
2021/06/15	1	19.95	1	19.85	19.80	0	1,512	0.00%
2021/06/09	0.2	20.00	0	0.00	20.10	0.2	1,507	0.01%
2021/06/08	0	0.00	1	19.95	20.10	-1	1,508	-0.07%
2021/06/07	0	0.00	2	20.20	20.10	-2	1,508	-0.13%
2021/06/04	1	20.60	2	20.33	20.40	-1	1,507	-0.07%
2021/06/03	4.3	20.56	0	0.00	20.60	4.3	1,511	0.28%
2021/06/02	0	0.00	1	20.05	20.55	-1	1,496	-0.07%
2021/05/28	2	19.85	0	0.00	19.75	2	1,485	0.13%
2021/05/27	1.2	19.50	0	0.00	19.50	1.2	1,482	0.08%
2021/05/26	1	19.30	0	0.00	19.35	1	1,475	0.07%
2021/05/25	1	19.55	0.4	19.58	19.40	0.6	1,478	0.04%
2021/05/24	2	19.60	1	19.60	19.55	1	1,467	0.07%
2021/05/21	2.4	19.59	6	19.66	19.60	-3.6	1,469	-0.25%
2021/05/20	2	19.20	0	0.00	19.25	2	1,388	0.14%
2021/05/18	6	19.25	0	0.00	19.20	6	1,377	0.44%
2021/05/17	1	19.15	2	18.85	18.40	-1	1,363	-0.07%
2021/05/14	2	19.65	0	0.00	19.55	2	1,328	0.15%
2021/05/13	3	19.87	4	19.51	19.80	-1	1,309	-0.08%
2021/05/12	15.2	20.18	3	19.80	20.00	12.2	1,280	0.95%
2021/05/11	6	21.54	0	0.00	21.35	6	1,206	0.50%
2021/05/10	0	0.00	0	21.90	21.90	0	1,173	0.00%
2021/05/07	1	22.00	0	0.00	21.95	1	1,168	0.09%
2021/05/06	4	22.00	2	22.13	21.90	2	1,163	0.17%
2021/05/05	1	21.75	4	21.89	21.85	-3	1,156	-0.26%
2021/05/04	16.1	21.89	2.1	21.78	21.80	14	1,139	1.23%
2021/05/03	12	22.40	1	22.65	22.40	11	1,064	1.03%
2021/04/29	11	22.90	42	23.01	22.65	-31	1,040	-2.98%
2021/04/28	0	0.00	4	23.05	23.10	-4	1,010	-0.40%
2021/04/27	3.2	22.83	0.1	22.76	22.95	3.1	996	0.31%
2021/04/26	24	22.75	11.4	22.69	22.85	12.6	975	1.29%
2021/04/23	11	22.58	0	0.00	22.65	11	963	1.14%
2021/04/22	30	22.80	3.2	22.80	22.50	26.9	939	2.86%
2021/04/21	6	22.66	7	22.46	22.80	-1	861	-0.12%
2021/04/20	10	22.21	22	22.17	22.45	-12	823	-1.46%
2021/04/19	11	22.74	12	23.04	22.60	-1	785	-0.13%
2021/04/16	2	22.05	1	21.90	22.20	1	731	0.14%
2021/04/15	13	21.58	0	0.00	21.65	13	695	1.87%
2021/04/14	12	21.16	5.6	21.02	21.30	6.4	675	0.95%
2021/04/13	0	21.20	31	21.27	21.25	-31	670	-4.62%
2021/04/12	0.1	20.82	0	0.00	21.10	0.1	659	0.02%
2021/04/09	1	20.95	6.6	20.94	21.00	-5.6	656	-0.86%
2021/04/08	2	20.83	2	20.90	21.00	0	651	0.00%
2021/04/07	0	0.00	4.3	20.70	20.80	-4.3	628	-0.68%
2021/04/06	0	20.55	0	0.00	20.50	0	611	0.00%
2021/03/29	0.1	19.50	2	19.40	19.40	-2	573	-0.34%
2021/03/26	5.5	19.66	1.8	19.65	19.65	3.7	572	0.65%
2021/03/25	15.1	19.72	4	19.75	19.70	11.1	570	1.94%
2021/03/24	0.1	18.75	5	18.80	18.80	-4.9	532	-0.92%
2021/03/23	1	18.70	0	0.00	18.75	1	538	0.19%
2021/03/22	1	18.70	0	0.00	18.75	1	549	0.18%
2021/03/19	0	18.75	0	0.00	18.80	0	567	0.01%
2021/03/18	0	18.75	0	0.00	18.85	0	604	0.00%
2021/03/16	0.1	18.70	0	0.00	18.85	0.1	685	0.01%
2021/03/15	0	18.70	0	0.00	18.70	0	848	0.00%
2021/03/12	0	18.95	0	0.00	18.80	0	871	0.00%
2021/03/11	0	0.00	4	19.05	18.95	-4	884	-0.45%
2021/03/10	0	0.00	5	19.05	19.05	-5	935	-0.53%
2021/03/09	0	0.00	1	18.75	19.00	-1	977	-0.10%
2021/03/08	0	18.65	0	0.00	18.70	0	981	0.00%
2021/03/05	0.1	18.65	0	0.00	18.70	0.1	987	0.01%
2021/03/04	0	18.55	0	0.00	18.80	0	992	0.00%
2021/03/02	0	0.00	0.4	18.53	18.50	-0.4	994	-0.04%
2021/02/26	1	18.40	3.6	18.49	18.70	-2.6	999	-0.26%
2021/02/25	1	18.65	0	0.00	18.65	1	993	0.10%
2021/02/24	3	18.85	0	0.00	18.80	3	996	0.30%
2021/02/23	0	0.00	2	18.80	18.75	-2	1,008	-0.20%
2021/02/22	4	18.50	0	0.00	18.70	4	1,014	0.39%
2021/02/19	0	18.42	0	0.00	18.45	0	1,017	0.00%
2021/02/18	0.3	18.48	0	0.00	18.40	0.3	1,015	0.03%
2021/01/28	0.1	18.20	0	0.00	18.10	0.1	1,031	0.01%
2021/01/26	0.1	18.33	1	18.10	18.05	-0.9	1,036	-0.09%
2021/01/25	0.6	18.20	1	18.25	18.25	-0.4	1,038	-0.04%
2021/01/22	1.2	18.28	2	18.20	18.25	-0.8	1,036	-0.08%
2021/01/20	2	18.60	4	18.56	18.55	-2	1,026	-0.19%
2021/01/19	0	19.00	0	0.00	18.95	0	1,017	0.00%
2021/01/18	1	18.65	0	18.85	19.00	1	1,020	0.10%
2021/01/15	0	0.00	18	19.01	18.85	-18	1,022	-1.76%
2021/01/13	0.4	19.20	0	0.00	19.30	0.4	1,018	0.04%
2021/01/08	0.1	19.15	0	0.00	19.40	0.1	1,018	0.01%
2021/01/07	0	0.00	8.6	19.23	19.45	-8.6	1,018	-0.84%
2021/01/06	0	0.00	13	19.21	19.20	-13	1,015	-1.28%
2021/01/04	0	19.55	1	19.60	19.60	-1	1,005	-0.10%
2020/12/30	0	0.00	0	19.55	19.60	0	1,027	0.00%
2020/12/29	0	0.00	4.2	19.69	19.70	-4.2	1,034	-0.41%
2020/12/25	0.1	19.75	1	19.75	19.85	-0.9	1,066	-0.09%
2020/12/23	2.1	19.60	4	19.50	19.65	-1.9	1,100	-0.17%
2020/12/22	1.5	19.78	0	0.00	19.85	1.5	1,085	0.14%
2020/12/21	0.2	19.95	1	19.95	20.00	-0.8	1,081	-0.07%
2020/12/17	0	0.00	0.6	20.10	20.00	-0.6	1,105	-0.05%
2020/12/16	8.1	20.17	0	0.00	20.15	8.1	1,197	0.68%
2020/12/15	1	20.20	2	20.25	20.20	-1	1,200	-0.08%
2020/12/14	10.6	20.07	0	0.00	20.30	10.6	1,188	0.89%
2020/12/02	3	18.60	13	18.68	18.60	-10	1,167	-0.86%
2020/12/01	34	18.71	16	18.79	18.75	18	1,131	1.59%
2020/11/30	53	18.67	52.5	18.89	19.00	0.5	1,094	0.05%
2020/11/27	21	18.05	21.8	17.99	18.10	-0.8	937	-0.09%
2020/11/26	6	18.08	1	18.30	18.10	5	915	0.55%
2020/11/25	5	18.11	6	18.12	18.10	-1	904	-0.11%
2020/11/24	4	17.78	4.4	17.96	17.85	-0.4	861	-0.05%
2020/11/23	0	0.00	0.6	17.40	17.55	-0.6	819	-0.07%
2020/11/19	3	17.50	0	0.00	17.45	3	809	0.37%
2020/11/17	0	0.00	0.4	17.55	17.60	-0.4	803	-0.05%
2020/11/11	3	17.80	0	0.00	17.80	3	818	0.37%
2020/11/09	0	0.00	2	17.30	17.35	-2	802	-0.25%
2020/11/03	2	17.13	2	17.15	17.10	0	800	0.00%
2020/10/29	0	17.00	0	0.00	17.30	0	825	0.00%
2020/10/26	3	17.20	0	0.00	17.20	3	816	0.37%
2020/10/23	0	0.00	3	17.15	17.20	-3	816	-0.37%
2020/10/22	1	17.20	0	0.00	17.10	1	819	0.12%
2020/10/21	1	17.20	0	0.00	17.25	1	830	0.12%
2020/10/20	1	17.25	0	0.00	17.25	1	844	0.12%
2020/10/12	2	17.50	0	0.00	17.45	2	857	0.23%
2020/10/05	3	17.60	2	17.65	17.75	1	872	0.11%
2020/09/30	0	0.00	0.2	17.65	17.65	-0.2	875	-0.02%
2020/09/29	4	17.69	0	0.00	17.80	4	877	0.46%
2020/09/28	3	17.70	0	0.00	17.80	3	895	0.34%
2020/09/24	1	17.65	11	17.78	17.65	-10	898	-1.11%
2020/09/23	6	18.18	0	0.00	18.15	6	878	0.68%
2020/09/22	4	18.33	3	18.20	18.30	1	872	0.11%
2020/09/21	0	0.00	15	18.50	18.40	-15	862	-1.74%
2020/09/18	8	18.40	20	18.34	18.30	-12	841	-1.43%
2020/09/17	0	0.00	1	18.30	18.25	-1	841	-0.12%
2020/09/16	3	18.02	2	18.10	18.00	1	815	0.12%
2020/09/15	6.6	18.12	0	0.00	18.10	6.6	814	0.80%
2020/09/14	6	18.16	0	0.00	18.30	6	817	0.73%
2020/09/11	4	18.30	0	0.00	18.25	4	805	0.50%
2020/09/10	22	18.39	8	18.41	18.15	14	779	1.80%
2020/09/08	0	0.00	0.6	17.40	17.50	-0.6	679	-0.09%
2020/09/07	0	0.00	47	17.37	17.35	-47	694	-6.76%
2020/09/04	3	16.90	2	17.05	17.10	1	709	0.14%
2020/09/03	2	17.00	1	17.00	17.00	1	737	0.14%
2020/09/02	0	0.00	3	17.05	17.00	-3	745	-0.40%
2020/08/25	0	0.00	1	17.10	17.20	-1	885	-0.11%
2020/08/21	0.4	16.95	0	0.00	17.00	0.4	896	0.04%
2020/08/19	0	0.00	3	17.40	17.45	-3	903	-0.33%
2020/08/17	8	17.41	0	0.00	17.45	8	902	0.89%
2020/08/13	5.5	17.25	0	0.00	17.30	5.5	916	0.60%
2020/08/06	1	18.10	0	0.00	17.80	1	960	0.10%
2020/08/05	7	18.10	2	18.00	18.00	5	963	0.52%
2020/08/04	0	0.00	0.4	17.20	17.30	-0.4	951	-0.05%
2020/07/30	0	0.00	3.2	17.13	17.10	-3.2	1,022	-0.31%
2020/07/29	1	17.30	0	0.00	17.05	1	1,024	0.10%
2020/07/27	1	17.50	0	0.00	17.65	1	1,052	0.10%
2020/07/24	1	17.85	0	0.00	17.85	1	1,061	0.09%
2020/07/17	2	17.50	0	0.00	17.35	2	1,103	0.18%
2020/07/14	0	0.00	3	17.50	17.40	-3	1,154	-0.26%
2020/07/13	0	0.00	1	17.45	17.45	-1	1,163	-0.09%
2020/07/10	0	0.00	3	17.60	17.60	-3	1,165	-0.26%
2020/07/09	0	0.00	11	18.04	18.00	-11	1,184	-0.93%
2020/07/08	1	18.00	2	18.00	18.05	-1	1,223	-0.08%
2020/07/06	4	18.55	0	0.00	18.45	4	1,267	0.32%
2020/07/03	3	18.10	38	18.04	18.05	-35	1,286	-2.72%
2020/06/30	3	17.95	1	17.90	17.90	2	1,326	0.15%
2020/06/29	3	18.00	1	17.85	17.95	2	1,350	0.15%
2020/06/24	9	18.22	0	0.00	18.20	9	1,383	0.65%
2020/06/18	1	18.40	0	0.00	18.40	1	1,499	0.07%
2020/06/17	0	0.00	1	18.45	18.40	-1	1,521	-0.07%
2020/06/16	0	0.00	1	18.55	18.45	-1	1,553	-0.06%
2020/06/15	1	18.40	0	0.00	18.35	1	1,633	0.06%
2020/06/12	1	18.50	1.2	18.09	18.75	-0.2	1,662	-0.01%
2020/06/11	2	18.75	0	0.00	18.50	2	1,663	0.12%
2020/06/10	8	19.10	3	18.75	19.15	5	1,651	0.30%
2020/06/09	7	18.80	0	0.00	18.95	7	1,669	0.42%
2020/06/08	0	0.00	5	18.65	18.70	-5	1,688	-0.30%
2020/06/05	12	18.96	9	18.88	18.85	3	1,686	0.18%
2020/06/04	4	18.75	2	18.43	18.80	2	1,693	0.12%
2020/06/03	11	17.92	4	18.04	18.00	7	1,676	0.42%
2020/06/02	0	0.00	26	17.49	17.50	-26	1,648	-1.57%
2020/06/01	3	17.45	0	0.00	17.50	3	1,654	0.18%
2020/05/29	10	17.05	0	0.00	17.10	10	1,645	0.61%
2020/05/28	1	17.25	0	0.00	17.10	1	1,659	0.06%
2020/05/27	1	17.40	1	17.35	17.40	0	1,684	0.00%
2020/05/26	2	17.40	32	17.45	17.40	-30	1,701	-1.76%
2020/05/25	30.2	17.15	0	0.00	17.15	30.2	1,684	1.79%
2020/05/22	1	17.05	0	0.00	17.05	1	1,688	0.06%
2020/05/21	4	17.19	3	17.15	17.30	1	1,692	0.06%
2020/05/20	1	17.10	0	0.00	17.00	1	1,688	0.06%
2020/05/15	0	0.00	5	17.24	16.90	-5	1,685	-0.30%
2020/05/14	6	16.76	25	16.68	16.70	-19	1,674	-1.13%
2020/05/13	0	0.00	2.9	16.97	17.00	-2.9	1,686	-0.17%
2020/05/12	0	0.00	15	17.10	17.15	-15	1,750	-0.86%
2020/05/08	8	17.46	1	17.85	17.35	7	1,775	0.39%
2020/05/07	16	17.63	3	17.10	17.70	13	1,754	0.74%
2020/05/06	8	17.01	5	16.95	16.90	3	1,734	0.17%
2020/05/04	3	17.17	0	0.00	17.15	3	1,731	0.17%
2020/04/30	0	0.00	5	17.70	17.70	-5	1,714	-0.29%
2020/04/29	15	17.57	0	0.00	17.50	15	1,727	0.87%
2020/04/28	0	0.00	9	17.20	17.45	-9	1,717	-0.52%
2020/04/27	0	0.00	3	16.35	16.60	-3	1,760	-0.17%
2020/04/24	1	16.40	0	0.00	16.45	1	1,755	0.06%
2020/04/23	0	0.00	1	16.35	16.40	-1	1,763	-0.06%
2020/04/22	7	16.23	2	16.18	16.30	5	1,761	0.28%
2020/04/21	27.1	16.62	0	0.00	16.40	27.1	1,768	1.53%
2020/04/20	4	17.11	20	16.97	17.15	-16	1,743	-0.92%
2020/04/17	1	17.20	1	17.40	17.05	0	1,757	0.00%
2020/04/16	3	17.18	0	0.00	17.20	3	1,742	0.17%
2020/04/15	16	17.42	6	17.45	17.40	10	1,743	0.57%
2020/04/14	0	0.00	2	17.43	17.55	-2	1,746	-0.11%
2020/04/13	12	17.61	0	0.00	17.45	12	1,721	0.70%
2020/04/10	6	17.00	0	0.00	17.00	6	1,680	0.36%
2020/04/09	10	16.45	15	16.57	16.55	-5	1,665	-0.30%
2020/04/08	0	15.95	0	0.00	16.05	0	1,650	0.00%
2020/04/07	0	0.00	8	15.46	15.40	-8	1,657	-0.48%
2020/04/06	2	15.15	1	15.25	15.20	1	1,644	0.06%
2020/04/01	0	0.00	4	15.34	15.45	-4	1,641	-0.24%
2020/03/31	1	15.45	1	15.40	15.20	0	1,630	0.00%
2020/03/30	10	15.11	2	14.88	15.35	8	1,627	0.49%
2020/03/27	7	15.00	6	15.03	14.95	1	1,743	0.06%
2020/03/26	11	14.84	4	14.94	14.95	7	1,790	0.39%
2020/03/24	1	15.45	2	15.40	15.10	-1	1,733	-0.06%
2020/03/23	1	14.85	0	0.00	14.65	1	1,761	0.06%
2020/03/20	3	14.65	3	14.60	14.70	0	1,768	0.00%
2020/03/19	6	13.52	13	13.43	13.40	-7	1,770	-0.40%
2020/03/18	0	0.00	4	15.50	14.75	-4	1,732	-0.23%
2020/03/17	2	15.38	0	0.00	15.50	2	1,718	0.12%
2020/03/13	6.3	16.63	9	16.62	16.95	-2.7	1,793	-0.15%
2020/03/12	0	0.00	7	18.46	18.15	-7	1,841	-0.38%
2020/03/11	2	19.35	9	19.40	19.10	-7	1,848	-0.38%
2020/03/10	3.3	19.54	17	19.51	19.75	-13.7	1,883	-0.73%
2020/03/09	25	19.38	3	19.25	19.05	22	1,880	1.17%
2020/03/06	0	0.00	3	20.02	19.95	-3	1,883	-0.16%
2020/03/05	3	20.10	0	0.00	20.10	3	1,923	0.16%
2020/03/02	6	20.03	2	20.20	19.95	4	2,240	0.18%
2020/02/27	1	20.65	4.2	20.86	20.65	-3.2	2,297	-0.14%
2020/02/26	0	0.00	1	21.30	21.20	-1	2,432	-0.04%
2020/02/25	0	0.00	3	21.48	21.35	-3	2,447	-0.12%
2020/02/24	3	21.42	0	0.00	21.40	3	2,455	0.12%
2020/02/21	1	21.95	31	22.02	21.85	-30	2,469	-1.22%
2020/02/20	3	22.00	0	0.00	22.05	3	2,467	0.12%
2020/02/19	1	22.20	0	0.00	22.20	1	2,488	0.04%
2020/02/18	32	22.04	2	22.05	22.25	30	2,511	1.19%
2020/02/17	1	22.30	0	0.00	22.05	1	2,522	0.04%
2020/02/14	14	22.50	4.3	22.59	22.35	9.7	2,538	0.38%
2020/02/13	27.4	22.15	14.7	21.91	22.20	12.7	2,523	0.50%
2020/02/11	12	20.98	1	21.05	20.90	11	2,481	0.44%
2020/02/10	3	21.32	3	21.40	21.25	0	2,468	0.00%
2020/02/06	0	0.00	2	22.00	21.95	-2	2,467	-0.08%
2020/02/05	1	22.00	0	0.00	21.95	1	2,474	0.04%
2020/02/04	0	0.00	3	22.05	22.00	-3	2,485	-0.12%
2020/02/03	8	21.98	4	21.95	21.95	4	2,502	0.16%
2020/01/31	9	22.76	1	22.90	22.90	8	2,500	0.32%
2020/01/30	14	22.74	12	22.61	22.65	2	2,529	0.08%
2020/01/20	5	23.80	0.8	23.75	23.75	4.2	2,531	0.17%
2020/01/17	5	23.90	0	0.00	23.90	5	2,542	0.20%
2020/01/15	5	24.05	26	23.91	24.15	-21	2,629	-0.80%
2020/01/14	7.6	24.09	2.4	24.14	24.05	5.2	2,643	0.20%
2020/01/13	10	24.31	3	24.30	24.30	7	2,648	0.26%
2020/01/10	0.2	24.55	0	0.00	24.65	0.2	2,640	0.01%
2020/01/09	0.2	24.50	0	0.00	24.45	0.2	2,643	0.01%
2020/01/08	5	24.41	2	24.33	24.40	3	2,636	0.11%
2020/01/07	5	24.55	0	0.00	24.55	5	2,623	0.19%
2020/01/06	19	24.71	0	0.00	24.65	19	2,625	0.72%
2020/01/03	2	25.10	3	25.17	25.05	-1	2,638	-0.04%
2020/01/02	3	25.78	0.6	25.40	25.40	2.4	2,624	0.09%
2019/12/31	1	25.85	2	25.25	25.85	-1	2,620	-0.04%
2019/12/30	1	24.50	0	0.00	24.70	1	2,589	0.04%
2019/12/27	2.2	24.65	0	0.00	24.60	2.2	2,598	0.08%
2019/12/26	12	24.72	10	24.50	24.65	2	2,626	0.08%
2019/12/25	17	24.33	16	24.58	24.50	1	2,628	0.04%
2019/12/24	9.2	24.03	14.3	23.85	24.30	-5.1	2,627	-0.19%
2019/12/23	2.4	24.75	4	24.60	24.55	-1.6	2,489	-0.06%
2019/12/20	0.2	25.45	1	25.50	25.50	-0.8	2,408	-0.03%
2019/12/19	1	25.30	0	0.00	25.30	1	2,401	0.04%
2019/12/18	1.4	25.26	1	25.25	25.45	0.4	2,421	0.02%
2019/12/17	26.4	25.55	20	25.39	25.60	6.4	2,406	0.27%
2019/12/16	21	25.77	16	25.75	25.90	5	2,388	0.21%
2019/12/04	7	22.46	43	22.68	22.35	-36	2,371	-1.52%
2019/12/03	7	22.23	0	0.00	22.25	7	2,337	0.30%
2019/12/02	16	22.28	2	22.25	22.20	14	2,358	0.59%
2019/11/29	44	22.47	34.2	22.45	22.45	9.8	2,310	0.42%
2019/11/28	28	22.47	466	22.49	22.45	-438	2,264	-19.34%	大賣/鉅額交易
2019/11/27	3	22.88	3	22.88	22.85	0	2,180	0.00%
2019/11/26	6	23.00	7	22.97	22.95	-1	2,163	-0.05%
2019/11/25	15.3	22.95	12	22.88	23.00	3.3	2,125	0.15%
2019/11/22	17	23.09	1	23.20	23.10	16	2,107	0.76%
2019/11/21	15	23.08	10	23.03	23.20	5	2,082	0.24%
2019/11/20	71.5	23.02	67	23.19	23.00	4.5	2,039	0.22%
2019/11/19	11	22.75	138	22.58	22.70	-127	1,846	-6.88%	大賣/鉅額交易
2019/11/18	32	21.85	91	21.97	22.10	-59	1,763	-3.35%
2019/11/15	8	22.04	46	22.00	21.95	-38	1,733	-2.19%
2019/11/14	28	21.85	22	21.89	22.30	6	1,663	0.36%
2019/11/13	5	21.05	6	21.19	21.20	-1	1,545	-0.06%
2019/11/12	0.3	21.00	1	21.00	21.00	-0.8	1,566	-0.05%
2019/11/11	0	0.00	40	20.80	21.05	-40	1,654	-2.42%
2019/11/08	0.5	20.90	0	0.00	20.85	0.5	1,784	0.03%
2019/11/07	14	21.05	4	21.05	20.95	10	1,801	0.56%
2019/11/06	44	21.20	0	0.00	21.20	44	1,778	2.47%
2019/11/05	77	20.96	0	0.00	21.00	77	1,772	4.34%
2019/11/04	0	0.00	1	20.95	20.85	-1	1,785	-0.06%
2019/11/01	3	20.93	2	21.00	20.85	1	1,796	0.06%
2019/10/31	5	20.80	1	20.90	20.95	4	1,806	0.22%
2019/10/30	5	20.90	1	20.60	20.85	4	1,798	0.22%
2019/10/29	6	20.80	0	0.00	20.60	6	1,802	0.33%
2019/10/28	4	20.75	0	0.00	20.80	4	1,804	0.22%
2019/10/25	0	0.00	4	20.90	20.85	-4	1,796	-0.22%
2019/10/24	0	0.00	1	20.85	20.90	-1	1,796	-0.06%
2019/10/23	5	20.75	10	20.75	20.75	-5	1,788	-0.28%
2019/10/22	15	20.96	0.1	20.80	20.90	14.9	1,775	0.84%
2019/10/21	8	20.91	17	21.09	21.00	-9	1,774	-0.51%
2019/10/18	4	20.83	10	20.80	20.70	-6	1,777	-0.34%
2019/10/17	14	21.29	6	21.18	21.10	8	1,748	0.46%
2019/10/16	3	20.70	0	0.00	20.70	3	1,677	0.18%
2019/10/15	0	0.00	71	20.70	20.70	-71	1,652	-4.30%
2019/10/14	3	20.75	22	20.72	20.80	-19	1,628	-1.17%
2019/10/09	16	20.29	2	20.30	20.20	14	1,584	0.88%
2019/10/08	60	20.12	0	0.00	20.15	60	1,571	3.82%
2019/10/07	16	20.12	4	20.10	20.05	12	1,595	0.75%
2019/10/04	2	19.95	1	20.00	20.00	1	1,589	0.06%
2019/10/01	2	19.85	0	0.00	19.95	2	1,606	0.12%
2019/09/27	21	19.85	0	0.00	19.90	21	1,626	1.29%
2019/09/26	3	20.02	0	0.00	20.00	3	1,622	0.18%
2019/09/25	5	20.00	0	0.00	20.00	5	1,625	0.31%
2019/09/24	2	20.15	0	0.00	20.10	2	1,634	0.12%
2019/09/23	1	20.30	14	20.43	20.35	-13	1,637	-0.79%
2019/09/20	14	20.27	1	20.10	20.15	13	1,642	0.79%
2019/09/19	2	19.95	0	0.00	20.00	2	1,627	0.12%
2019/09/18	30	20.02	10	20.03	20.15	20	1,655	1.21%
2019/09/17	3	19.75	0	0.00	19.75	3	1,649	0.18%
2019/09/16	9	19.79	0	0.00	19.75	9	1,694	0.53%
2019/09/11	11	19.81	0	0.00	19.80	11	1,720	0.64%
2019/09/10	1	19.90	0	0.00	19.95	1	1,723	0.06%
2019/09/09	0	0.00	1	20.10	20.10	-1	1,713	-0.06%
2019/09/03	1	20.30	1	20.30	20.20	0	1,717	0.00%
2019/08/29	12	19.70	0	0.00	19.70	12	1,706	0.70%
2019/08/28	3	19.88	0	0.00	19.85	3	1,708	0.18%
2019/08/27	0	0.00	2	19.95	19.80	-2	1,715	-0.12%
2019/08/26	1	19.95	1	20.05	19.95	0	1,746	0.00%
2019/08/23	5	20.10	1	20.25	20.10	4	1,780	0.22%
2019/08/21	0	0.00	2	20.20	20.20	-2	1,873	-0.11%
2019/08/19	1	20.15	0	0.00	20.15	1	1,971	0.05%
2019/08/16	1	20.40	0	0.00	20.20	1	1,964	0.05%
2019/08/15	4	20.61	58	20.53	20.45	-54	1,959	-2.76%
2019/08/14	54	21.50	3	21.43	21.25	51	1,982	2.57%
2019/08/13	13	21.12	9	20.58	21.20	4	1,942	0.21%
2019/08/12	2	19.75	1	20.15	20.10	1	1,888	0.05%
2019/08/07	6	19.91	0	0.00	19.75	6	2,007	0.30%
2019/08/06	4	19.80	2	20.05	20.00	2	2,092	0.10%
2019/08/05	18	19.98	0	0.00	20.05	18	2,180	0.83%
2019/08/02	2	20.15	0	0.00	20.15	2	2,223	0.09%
2019/07/31	0	0.00	1	20.15	20.15	-1	2,320	-0.04%
2019/07/29	1	20.55	0	0.00	20.55	1	2,415	0.04%
2019/07/25	0	0.00	1	20.60	20.55	-1	2,586	-0.04%
2019/07/23	1	20.60	2	20.50	20.50	-1	3,243	-0.03%
2019/07/18	4	20.84	2	20.85	20.80	2	3,346	0.06%
2019/07/17	0	0.00	1	20.85	20.80	-1	3,376	-0.03%
2019/07/08	1.5	20.85	1	20.75	20.75	0.5	3,520	0.01%
2019/07/04	1	21.05	0	0.00	21.05	1	3,564	0.03%
2019/07/03	1	20.90	10	20.90	20.70	-9	3,553	-0.25%
2019/07/01	21	20.85	6	20.85	20.85	15	3,585	0.42%
2019/06/27	6	20.78	36	20.81	20.80	-30	3,611	-0.83%
2019/06/26	35	20.97	1.2	20.89	20.85	33.8	3,606	0.94%
2019/06/25	0	0.00	1	20.95	20.85	-1	3,611	-0.03%
2019/06/24	0	0.00	1	20.70	20.60	-1	3,602	-0.03%
2019/06/21	12	21.00	10	21.18	20.80	2	3,614	0.06%
2019/06/20	6	21.08	2	21.18	21.25	4	3,572	0.11%
2019/06/19	5	20.52	2	20.90	20.95	3	3,566	0.08%
2019/06/18	6	20.53	0	0.00	20.50	6	3,551	0.17%
2019/06/13	0	0.00	1	20.75	20.70	-1	3,565	-0.03%
2019/06/12	11	21.01	7	21.06	20.90	4	3,559	0.11%
2019/06/11	3	21.33	6	21.55	21.35	-3	3,540	-0.08%
2019/06/10	3	21.30	7	21.25	21.40	-4	3,533	-0.11%
2019/06/05	13	21.10	9	21.15	21.00	4	3,571	0.11%
2019/06/04	0	0.00	2	21.20	20.95	-2	3,570	-0.06%
2019/05/31	0	0.00	4	21.45	21.80	-4	3,589	-0.11%
2019/05/30	2	20.75	1	20.80	21.30	1	3,539	0.03%
2019/05/29	0	0.00	2	20.95	20.75	-2	3,496	-0.06%
2019/05/28	7	21.34	2	20.80	20.80	5	3,471	0.14%
2019/05/27	0	0.00	4	21.35	21.75	-4	3,388	-0.12%
2019/05/24	7	21.20	5	21.27	21.20	2	3,327	0.06%
2019/05/23	0	0.00	7	20.71	20.70	-7	3,279	-0.21%
2019/05/22	2	20.63	1	20.90	20.70	1	3,270	0.03%
2019/05/21	11	20.46	3	20.65	20.40	8	3,244	0.25%
2019/05/17	9	20.35	0	0.00	20.05	9	3,143	0.29%
2019/05/16	6	20.77	2	20.55	20.55	4	3,064	0.13%
2019/05/15	2	21.13	1	21.15	21.10	1	2,997	0.03%
2019/05/14	10.1	20.59	4	20.80	20.90	6.1	2,961	0.21%
2019/05/13	17	21.13	17	21.09	21.05	0	2,878	0.00%
2019/05/10	7	22.01	1	22.50	21.90	6	2,781	0.22%
2019/05/09	6	22.57	2	22.50	22.40	4	2,714	0.15%
2019/05/08	4	23.13	0	0.00	23.15	4	2,653	0.15%
2019/05/07	12	23.70	3	23.78	23.70	9	2,624	0.34%
2019/05/06	3	23.17	13	22.83	23.10	-10	2,582	-0.39%
2019/05/03	4	22.79	12	22.97	22.90	-8	2,540	-0.31%
2019/05/02	21	22.12	1	22.10	22.35	20	2,487	0.80%
2019/04/30	10	22.80	14	22.79	22.55	-4	2,424	-0.16%
2019/04/29	26	21.99	100	22.38	22.10	-74	2,293	-3.23%
2019/04/26	9	24.28	5	24.15	23.90	4	1,778	0.22%
2019/04/25	5	26.44	0	0.00	26.55	5	1,685	0.30%
2019/04/24	11	26.38	2	26.50	26.55	9	1,678	0.54%
2019/04/23	55	26.32	0	0.00	26.50	55	1,656	3.32%
2019/04/22	11	26.36	1	26.40	26.35	10	1,628	0.61%
2019/04/19	30	26.30	0	0.00	26.25	30	1,634	1.84%
2019/04/18	8	26.80	2	26.95	26.30	6	1,617	0.37%
2019/04/17	15	27.18	0	0.00	27.05	15	1,577	0.95%
2019/04/16	42	27.14	0	0.00	27.50	42	1,565	2.68%
2019/04/15	34	27.51	0	0.00	27.40	34	1,521	2.23%
2019/04/12	22	28.20	1	28.30	28.10	21	1,491	1.41%
2019/04/11	0	0.00	23	28.55	28.35	-23	1,481	-1.55%
2019/04/08	2.6	28.95	1	28.95	28.90	1.6	1,430	0.11%
2019/04/03	1	29.30	0	0.00	29.30	1	1,405	0.07%
2019/04/02	41	29.40	0	0.00	29.40	41	1,394	2.94%
2019/04/01	20	29.60	36	29.70	29.70	-16	1,375	-1.16%
2019/03/28	29	29.70	3	29.60	29.65	26	1,384	1.88%
2019/03/27	2	29.95	0	0.00	29.80	2	1,374	0.15%
2019/03/26	1	29.55	0	0.00	29.85	1	1,362	0.07%
2019/03/25	2	29.30	0	0.00	29.35	2	1,363	0.15%
2019/03/22	0	0.00	8	29.36	29.45	-8	1,353	-0.59%
2019/03/20	1	29.20	0	0.00	29.25	1	1,351	0.07%
2019/03/19	5	29.30	5	29.15	29.00	0	1,348	0.00%
2019/03/14	1	28.25	0	0.00	28.40	1	1,347	0.07%
2019/03/13	5	28.12	0	0.00	28.10	5	1,347	0.37%
2019/03/12	2	28.30	0	0.00	28.25	2	1,350	0.15%
2019/03/11	2	28.30	5	28.40	28.35	-3	1,349	-0.22%
2019/03/08	8	28.73	0	0.00	28.85	8	1,337	0.60%
2019/03/07	6	28.60	5	28.50	28.40	1	1,361	0.07%
2019/03/06	8	28.75	0	0.00	28.90	8	1,348	0.59%
2019/03/05	4	28.14	0	0.00	28.15	4	1,333	0.30%
2019/02/27	2	28.00	0	0.00	28.20	2	1,337	0.15%
2019/02/26	3	28.08	0	0.00	28.10	3	1,339	0.22%
2019/02/22	51	28.15	0	0.00	28.10	51	1,350	3.78%
2019/02/21	64	28.15	1	28.15	28.15	63	1,346	4.68%
2019/02/20	0	0.00	1	28.25	28.25	-1	1,358	-0.07%
2019/02/19	0	0.00	1	28.20	28.00	-1	1,384	-0.07%
2019/02/18	40	27.80	3.5	27.79	27.70	36.5	1,421	2.57%
2019/02/14	3	28.07	0	0.00	28.05	3	1,429	0.21%
2019/02/12	75	28.30	0	0.00	28.35	75	1,410	5.32%
2019/02/11	1	28.50	0	0.00	28.55	1	1,409	0.07%
2019/01/29	1	28.20	0	0.00	28.25	1	1,394	0.07%
2019/01/25	1	28.10	0	0.00	28.15	1	1,401	0.07%
2019/01/24	5	28.40	0	0.00	28.45	5	1,393	0.36%
2019/01/22	20	27.30	21	27.45	28.10	-1	1,378	-0.07%
2019/01/17	0	26.75	0	0.00	26.75	0	1,493	0.00%
2019/01/15	1	26.75	0	0.00	26.80	1	1,533	0.07%
2019/01/10	0.5	26.05	0	0.00	26.20	0.5	1,593	0.03%
2019/01/08	0	25.45	0	0.00	25.40	0	1,632	0.00%
2019/01/07	0	25.60	0	0.00	25.70	0	1,682	0.00%
2019/01/04	0	25.20	0	0.00	25.20	0	1,718	0.00%
2019/01/02	1	25.40	0	0.00	25.25	1	1,823	0.05%
2018/12/27	0	0.00	5	25.60	25.50	-5	1,891	-0.26%
2018/12/25	0	0.00	10	25.40	25.40	-10	1,905	-0.52%
2018/12/24	1	25.75	30	25.73	25.80	-29	1,915	-1.51%
2018/12/22	0	0.00	3	25.43	25.75	-3	1,918	-0.16%
2018/12/21	9	24.57	1	25.00	24.85	8	1,906	0.42%
2018/12/20	11	25.01	1	25.35	24.90	10	1,924	0.52%
2018/12/19	4	25.46	0	0.00	25.35	4	1,929	0.21%
2018/12/18	35	25.58	1	25.65	25.40	34	1,939	1.75%
2018/12/17	4	26.06	0	0.00	26.15	4	1,956	0.20%
2018/12/14	1	26.20	3	26.30	26.30	-2	1,970	-0.10%
2018/12/12	0	0.00	5	26.25	26.55	-5	1,987	-0.25%
2018/12/11	2	26.03	25	26.07	26.20	-23	1,975	-1.16%
2018/12/06	2	26.53	13	26.45	26.50	-11	2,011	-0.55%
2018/12/05	2	26.75	0	0.00	26.80	2	2,022	0.10%
2018/12/04	5	26.96	0	0.00	26.95	5	2,065	0.24%
2018/12/03	2	26.75	3	26.80	26.90	-1	2,104	-0.05%
2018/11/30	1	26.75	0	0.00	25.80	1	2,100	0.05%
2018/11/29	42	27.06	0	0.00	26.90	42	2,086	2.01%
2018/11/28	3	26.85	0	0.00	27.00	3	2,097	0.14%
2018/11/26	1	27.05	1	27.15	26.90	0	2,127	0.00%
2018/11/21	1	27.05	1	27.15	27.00	0	2,183	0.00%
2018/11/16	2	27.10	1	27.20	27.10	1	2,237	0.04%
2018/11/15	0	0.00	10	26.95	27.40	-10	2,245	-0.45%
2018/11/14	3	27.23	0	0.00	27.30	3	2,233	0.13%
2018/11/13	0	0.00	3	26.20	26.40	-3	2,258	-0.13%
2018/11/12	1	26.40	0	0.00	26.45	1	2,296	0.04%
2018/11/07	4	26.30	0	0.00	26.35	4	2,542	0.16%
2018/11/06	1	26.20	0	0.00	26.15	1	2,743	0.04%
2018/11/05	3	26.47	0	0.00	26.30	3	2,824	0.11%
2018/11/01	0	0.00	1	26.20	26.40	-1	2,884	-0.03%
2018/10/31	0	0.00	2	26.10	26.20	-2	2,905	-0.07%
2018/10/30	1	25.40	0.2	25.40	25.40	0.8	2,911	0.03%
2018/10/29	1	25.10	2	25.35	25.60	-1	2,966	-0.03%
2018/10/26	2	24.60	10.8	24.74	24.85	-8.8	2,994	-0.29%
2018/10/25	3	25.60	6	25.35	25.20	-3	2,976	-0.10%
2018/10/24	7	27.07	0	0.00	26.80	7	2,944	0.24%
2018/10/23	2	27.50	4	27.53	27.40	-2	2,928	-0.07%
2018/10/22	0	27.95	0	0.00	27.85	0	2,937	0.00%
2018/10/19	0	0.00	1.2	27.92	28.15	-1.2	2,966	-0.04%
2018/10/18	1	27.40	1	27.75	27.50	0	2,956	0.00%
2018/10/17	3	27.58	7	27.56	27.35	-4	2,927	-0.14%
2018/10/16	6	27.98	2	28.00	28.00	4	2,929	0.14%
2018/10/15	15	28.37	2	28.30	28.40	13	2,922	0.44%
2018/10/12	2	27.65	1	28.70	29.20	1	2,874	0.03%
2018/10/11	4	28.68	51	28.80	28.65	-47	2,855	-1.65%
2018/10/09	2	29.65	0	0.00	30.40	2	2,780	0.07%
2018/10/08	1	29.45	0	0.00	29.55	1	2,771	0.04%
2018/10/05	3	29.60	5	29.40	29.40	-2	2,765	-0.07%
2018/10/04	1	30.10	0.2	30.15	30.10	0.8	2,733	0.03%
2018/10/03	2	30.15	0	0.00	30.05	2	2,795	0.07%
2018/10/02	2	30.20	2	30.25	30.20	0	2,799	0.00%
2018/10/01	0.6	30.40	0	0.00	30.40	0.6	2,816	0.02%
2018/09/28	0	0.00	6	30.40	30.30	-6	2,867	-0.21%
2018/09/27	8	30.51	0	0.00	30.40	8	2,906	0.28%
2018/09/26	0	0.00	1	30.60	30.65	-1	2,945	-0.03%
2018/09/25	1.2	30.50	0.4	30.50	30.50	0.8	3,130	0.03%
2018/09/19	4	30.63	0	0.00	30.70	4	3,156	0.13%
2018/09/18	4	30.90	0	0.00	30.35	4	3,262	0.12%
2018/09/14	5	31.12	2	31.13	31.25	3	3,486	0.09%
2018/09/13	1	30.90	0	0.00	31.35	1	3,478	0.03%
2018/09/12	2	30.20	0	0.00	30.45	2	3,473	0.06%
2018/09/11	1	29.90	0	0.00	30.10	1	3,487	0.03%
2018/09/10	1	30.00	0	0.00	29.25	1	3,533	0.03%
2018/09/07	3	30.62	2	30.30	30.40	1	3,587	0.03%
2018/09/06	0	0.00	4	31.55	31.55	-4	3,567	-0.11%
2018/09/05	1	31.90	0	0.00	31.75	1	3,580	0.03%
2018/09/03	0	0.00	1	31.80	31.80	-1	3,662	-0.03%
2018/08/31	1	31.80	0	0.00	32.00	1	3,686	0.03%
2018/08/28	0	0.00	4	32.31	32.25	-4	3,780	-0.11%
2018/08/27	0	0.00	3	31.58	31.85	-3	3,773	-0.08%
2018/08/24	1	31.15	2	31.20	31.20	-1	3,779	-0.03%
2018/08/21	0	0.00	3	32.25	32.40	-3	3,885	-0.08%
2018/08/20	2	32.25	31	32.12	31.65	-29	3,934	-0.74%
2018/08/16	1	32.25	4	32.44	32.15	-3	4,185	-0.07%
2018/08/15	1	33.10	2	32.78	32.65	-1	4,279	-0.02%
2018/08/14	5	32.69	1	32.65	32.90	4	4,282	0.09%
2018/08/13	9	41.10	5	40.89	40.60	4	4,208	0.10%
2018/08/10	16	40.98	0	0.00	41.35	16	4,094	0.39%
2018/08/09	6	41.02	7	41.11	41.30	-1	4,106	-0.02%
2018/08/08	1	41.50	2	41.70	41.50	-1	4,113	-0.02%
2018/08/07	0	0.00	1	41.75	41.80	-1	4,249	-0.02%
2018/08/06	3	41.70	0	0.00	41.75	3	4,323	0.07%
2018/08/03	1	41.80	3	41.67	41.90	-2	4,359	-0.05%
2018/08/02	1	41.30	0	0.00	41.20	1	4,353	0.02%
2018/08/01	2	41.05	12	40.67	41.30	-10	4,388	-0.23%
2018/07/31	1	40.40	14	40.35	40.40	-13	4,380	-0.30%
2018/07/27	0	0.00	24	40.24	40.20	-24	4,472	-0.54%
2018/07/26	0	0.00	3	40.08	40.00	-3	4,549	-0.07%
2018/07/25	1	38.95	17	39.61	39.50	-16	4,554	-0.35%
2018/07/23	1	38.60	0.1	38.85	38.85	0.9	4,599	0.02%
2018/07/20	28.1	38.77	5	38.90	38.85	23.1	4,684	0.49%
2018/07/19	0	0.00	9	38.77	38.70	-9	4,795	-0.19%
2018/07/18	1	38.30	0	0.00	38.55	1	4,880	0.02%
2018/07/17	0	0.00	2	38.25	38.25	-2	5,069	-0.04%
2018/07/16	0	0.00	2	38.75	38.65	-2	5,215	-0.04%
2018/07/13	0	0.00	8	38.68	38.65	-8	5,360	-0.15%
2018/07/12	0	0.00	8	38.53	38.45	-8	5,412	-0.15%
2018/07/11	12	38.28	20.4	38.31	38.15	-8.4	5,464	-0.15%
2018/07/10	3	39.10	0	0.00	39.05	3	5,454	0.06%
2018/07/09	3	38.65	1	38.65	39.05	2	5,553	0.04%
2018/07/06	15	38.37	12	37.65	38.25	3	5,584	0.05%
2018/07/05	12	38.83	0	0.00	38.35	12	5,811	0.21%
2018/07/04	4	37.95	8	38.13	38.85	-4	5,895	-0.07%
2018/07/03	18	38.37	41	38.88	37.90	-23	6,055	-0.38%
2018/07/02	0	0.00	14	40.55	40.30	-14	6,017	-0.23%
2018/06/29	0	0.00	7	40.74	40.85	-7	6,205	-0.11%
2018/06/27	19	41.21	12	41.55	41.00	7	6,543	0.11%
2018/06/26	16	41.36	3	41.27	41.30	13	6,516	0.20%
2018/06/25	4	39.66	2	39.65	39.60	2	6,419	0.03%
2018/06/21	3	39.82	0	0.00	39.60	3	6,478	0.05%
2018/06/20	14	39.64	0	0.00	39.60	14	6,522	0.21%
2018/06/19	23	39.75	0	0.00	39.55	23	6,548	0.35%
2018/06/15	0	0.00	9	39.91	40.10	-9	6,571	-0.14%
2018/06/14	17	39.29	0	0.00	39.35	17	6,524	0.26%
2018/06/13	5	39.50	2	39.63	39.40	3	6,638	0.05%
2018/06/12	22	39.46	2	39.40	39.40	20	6,672	0.30%
2018/06/11	2.2	39.28	2	39.75	39.65	0.2	6,667	0.00%
2018/06/08	7	39.02	0	0.00	39.00	7	6,745	0.10%
2018/06/07	1	39.25	0	0.00	39.20	1	6,744	0.01%
2018/06/06	11	39.55	5	39.55	39.75	6	6,760	0.09%
2018/06/05	10	39.17	1	39.20	39.10	9	6,739	0.13%
2018/06/04	6	39.48	0	0.00	39.30	6	6,767	0.09%
2018/06/01	14	39.30	0	0.00	39.10	14	6,764	0.21%
2018/05/31	5	39.06	2	39.30	39.40	3	6,798	0.04%
2018/05/29	1	39.30	0	0.00	39.35	1	6,781	0.01%
2018/05/28	2	39.03	4	38.95	39.60	-2	6,777	-0.03%
2018/05/25	11	39.59	8	39.56	39.10	3	6,807	0.04%
2018/05/24	3	39.08	0	0.00	39.35	3	6,700	0.04%
2018/05/23	2	37.98	0	0.00	38.60	2	6,639	0.03%
2018/05/22	1	37.45	0	0.00	37.70	1	6,655	0.02%
2018/05/21	0	0.00	4	37.50	37.10	-4	6,849	-0.06%
2018/05/18	6	37.42	0	0.00	37.35	6	6,934	0.09%
2018/05/16	2	36.45	4	36.50	36.60	-2	6,893	-0.03%
2018/05/15	5	36.55	2	36.48	36.30	3	6,885	0.04%
2018/05/14	6	35.53	6	35.78	35.95	0	6,837	0.00%
2018/05/11	0	0.00	4	35.50	35.30	-4	6,795	-0.06%
2018/05/10	1	35.65	1	35.65	35.60	0	6,793	0.00%
2018/05/09	0	0.00	2	35.80	35.85	-2	6,942	-0.03%
2018/05/08	3	35.63	4	35.65	35.60	-1	6,921	-0.01%
2018/05/07	0.2	35.60	1	35.70	35.75	-0.8	6,886	-0.01%
2018/05/04	2	35.35	2	35.45	35.40	0	6,869	0.00%
2018/05/03	2	35.05	2	35.35	36.00	0	6,824	0.00%
2018/05/02	1	34.90	4	35.15	35.20	-3	6,765	-0.04%
2018/04/30	0	0.00	10	35.00	34.95	-10	6,743	-0.15%
2018/04/27	3	34.62	2	34.65	34.50	1	6,737	0.01%
2018/04/26	33	35.38	1	35.70	34.65	32	6,716	0.48%
2018/04/25	5	34.74	25	34.59	35.70	-20	6,643	-0.30%
2018/04/24	16	34.70	6	34.73	34.55	10	6,540	0.15%
2018/04/23	23	35.44	24	35.34	35.50	-1	6,506	-0.02%
2018/04/20	1	34.70	12	34.66	35.00	-11	6,347	-0.17%
2018/04/19	3	34.00	5	34.12	34.05	-2	6,244	-0.03%
2018/04/18	1	33.20	8	33.21	33.60	-7	6,135	-0.11%
2018/04/17	3	33.12	1	33.60	32.85	2	6,246	0.03%
2018/04/16	0	0.00	14	33.22	33.50	-14	6,228	-0.22%
2018/04/13	12	32.97	18	32.96	32.85	-6	6,234	-0.10%
2018/04/12	5	33.40	9	33.47	33.40	-4	6,254	-0.06%
2018/04/11	32	33.72	21	33.49	33.65	11	6,237	0.18%
2018/04/10	23	34.52	23	34.47	34.90	0	5,986	0.00%
2018/04/09	11	34.31	10	33.92	34.05	1	5,957	0.02%
2018/04/03	1	32.25	8	33.16	33.50	-7	5,834	-0.12%
2018/04/02	15	32.76	11	32.35	32.80	4	5,756	0.07%
2018/03/31	5	31.60	0	0.00	31.75	5	5,540	0.09%
2018/03/30	17	31.17	5	31.48	31.35	12	5,432	0.22%
2018/03/28	5	30.57	6	30.50	30.50	-1	5,098	-0.02%
2018/03/27	7	30.00	0	0.00	30.00	7	4,984	0.14%
2018/03/26	10	29.45	1	29.65	29.90	9	4,980	0.18%
2018/03/23	5	29.47	0	0.00	29.45	5	4,942	0.10%
2018/03/22	1	29.85	21	30.08	29.90	-20	4,887	-0.41%
2018/03/21	0	0.00	7	30.08	30.20	-7	4,858	-0.14%
2018/03/20	5	29.45	0	0.00	29.70	5	4,801	0.10%
2018/03/19	1	29.55	6	29.79	29.55	-5	4,761	-0.11%
2018/03/16	9	29.22	0	0.00	29.15	9	4,638	0.19%
2018/03/15	11	29.35	0	0.00	29.35	11	4,594	0.24%
2018/03/14	13	29.28	6	29.45	29.40	7	4,604	0.15%
2018/03/12	9	28.78	3	29.30	29.00	6	4,557	0.13%
2018/03/09	2	28.85	1	28.85	28.90	1	4,601	0.02%
2018/03/06	7	29.11	1	28.90	28.90	6	4,662	0.13%
2018/03/05	0	0.00	1	28.65	28.55	-1	4,655	-0.02%
2018/03/02	4	28.85	1	28.95	28.90	3	4,617	0.06%
2018/03/01	1	28.95	0	0.00	29.20	1	4,576	0.02%
2018/02/27	0	0.00	7	29.47	29.20	-7	4,591	-0.15%
2018/02/26	2	29.15	0	0.00	29.05	2	4,495	0.04%
2018/02/23	1	29.00	1	28.80	29.20	0	4,470	0.00%
2018/02/22	4	29.31	2	29.60	29.25	2	4,374	0.05%
2018/02/21	23	29.18	39	28.68	29.15	-16	4,234	-0.38%
2018/02/12	11	27.57	6	27.93	27.45	5	3,966	0.13%
2018/02/09	1	26.30	3	26.50	27.40	-2	3,800	-0.05%
2018/02/08	1	27.40	5	27.51	27.50	-4	3,741	-0.11%
2018/02/07	5	26.83	6	26.85	26.95	-1	3,670	-0.03%
2018/02/06	5	26.33	6	26.46	26.20	-1	3,627	-0.03%
2018/02/02	8	27.84	6	27.68	27.55	2	3,483	0.06%
2018/02/01	7	27.66	6	27.77	27.80	1	3,429	0.03%
2018/01/31	5	26.80	2	26.95	27.10	3	3,238	0.09%
2018/01/30	2	26.38	0	0.00	26.35	2	3,179	0.06%
2018/01/29	13	26.47	10	26.47	26.35	3	3,165	0.09%
2018/01/26	1	26.80	0	0.00	26.75	1	3,151	0.03%
2018/01/23	4	27.30	2	27.30	27.30	2	3,063	0.07%
2018/01/22	2	27.40	2	27.30	27.40	0	3,049	0.00%
2018/01/17	1	27.25	0	0.00	27.40	1	3,083	0.03%
2018/01/16	2	26.85	2	27.28	27.30	0	3,023	0.00%
2018/01/15	1	27.15	5	26.88	27.10	-4	2,979	-0.13%
2018/01/12	0	0.00	10	26.65	26.50	-10	2,937	-0.34%
2018/01/11	9	26.32	1	26.65	26.35	8	2,901	0.28%
2018/01/08	0	0.00	37	27.35	27.65	-37	2,629	-1.41%
2018/01/05	3	26.70	15	26.72	26.85	-12	2,549	-0.47%
2018/01/04	3	26.48	10	26.40	26.40	-7	2,530	-0.28%
2018/01/02	3	26.45	10	26.10	26.45	-7	2,543	-0.28%