希華 (2484)-凱基-桃園券商分點個股進出

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

希華

(2484)

可現股當沖

股價
26.70
漲跌
▲0.05
漲幅
+0.19%
成交量
305張
產業
上市電子零組件類股
300人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

希華 (2484)籌碼相關－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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
2024/11/21	1	26.65	0	0.00	26.65	1	224	0.45%
2024/11/20	2	26.88	0	0.00	26.85	2	227	0.88%
2024/11/19	1	27.05	0	0.00	27.20	1	228	0.44%
2024/11/18	2	27.00	0	26.75	27.00	2	230	0.87%
2024/11/14	0	0.00	1	27.15	26.90	-1	232	-0.43%
2024/11/13	0	0.00	3	27.50	27.45	-3	229	-1.31%
2024/11/05	0	0.00	5	28.60	28.45	-5	235	-2.12%
2024/10/30	8	28.75	0	0.00	28.70	8	266	3.00%
2024/10/24	0	0.00	2	29.53	29.70	-2	276	-0.72%
2024/10/23	0	0.00	3	29.22	29.15	-3	270	-1.11%
2024/10/18	0	28.60	0	0.00	28.60	0	289	0.00%
2024/10/17	1	28.80	0	0.00	28.85	1	294	0.34%
2024/10/16	2.1	28.70	0.1	28.80	28.90	1.9	297	0.65%
2024/10/15	0	0.00	1	29.15	28.90	-1	298	-0.33%
2024/10/11	10	28.80	0	0.00	28.75	10	310	3.22%
2024/10/08	0	0.00	1	29.60	29.65	-1	316	-0.32%
2024/10/07	0	0.00	1	29.85	29.90	-1	326	-0.31%
2024/09/27	30	29.60	0	0.00	29.75	30	372	8.05%
2024/09/25	0	0.00	1	29.55	29.60	-1	373	-0.27%
2024/09/23	0	29.70	0	0.00	29.60	0	375	0.00%
2024/09/18	0	0.00	2.3	29.89	29.25	-2.3	383	-0.59%
2024/09/16	0	29.35	1	29.30	29.35	-1	379	-0.26%
2024/09/13	0	29.10	0	0.00	29.25	0	381	0.00%
2024/09/12	0	0.00	2	29.05	29.25	-2	385	-0.52%
2024/09/04	1	27.90	0	0.00	27.65	1	379	0.26%
2024/08/30	0	29.35	3	29.40	29.25	-3	391	-0.77%
2024/08/28	1	28.90	0	0.00	28.95	1	400	0.25%
2024/08/27	1	28.95	0	0.00	29.05	1	403	0.25%
2024/08/26	0	0.00	0.1	29.20	29.10	-0.1	409	-0.02%
2024/08/23	0.1	30.55	4	30.50	30.50	-3.9	415	-0.94%
2024/08/19	0	30.50	0	0.00	29.95	0	426	0.00%
2024/08/08	2	28.43	0	0.00	28.50	2	436	0.46%
2024/08/06	4	27.30	3.1	26.83	27.40	1	440	0.22%
2024/08/05	1	27.90	0	0.00	27.35	1	432	0.23%
2024/07/31	1	30.60	0	0.00	30.75	1	417	0.24%
2024/07/29	2	30.45	0	0.00	30.35	2	418	0.48%
2024/07/26	1	30.80	0	0.00	30.85	1	419	0.24%
2024/07/22	5	30.73	0	0.00	30.55	5	418	1.19%
2024/07/19	4	31.71	0	0.00	31.40	4	408	0.98%
2024/07/18	0	0.00	2	31.85	31.95	-2	404	-0.49%
2024/07/11	0	0.00	3	32.58	32.60	-3	408	-0.73%
2024/07/10	0	0.00	1	32.60	32.35	-1	412	-0.24%
2024/07/09	0	0.00	1	32.25	32.35	-1	413	-0.24%
2024/07/08	0	0.00	2	33.05	32.80	-2	408	-0.49%
2024/07/05	0	0.00	1	32.65	32.60	-1	395	-0.25%
2024/07/04	0	0.00	1	32.40	32.30	-1	392	-0.25%
2024/07/03	0	0.00	3	32.27	32.30	-3	391	-0.77%
2024/07/02	0	0.00	1	31.95	31.95	-1	390	-0.26%
2024/07/01	0	0.00	0	32.30	31.90	0	392	0.00%
2024/06/28	0	0.00	1	31.90	31.90	-1	394	-0.25%
2024/06/27	1	31.75	0	31.90	31.90	1	393	0.25%
2024/06/26	0	0.00	2	32.10	31.85	-2	395	-0.51%
2024/06/25	1	31.75	3	31.90	31.95	-2	397	-0.50%
2024/06/24	2	31.98	1	32.25	31.95	1	399	0.25%
2024/06/21	2	31.83	14	32.07	31.95	-12	404	-2.97%
2024/06/20	0	0.00	1	32.05	31.95	-1	408	-0.24%
2024/06/19	1	31.85	0	0.00	31.75	1	414	0.24%
2024/06/12	1	31.40	0	0.00	31.55	1	466	0.21%
2024/06/11	8	31.41	0	0.00	31.50	8	472	1.69%
2024/06/06	3	31.47	0	0.00	31.30	3	493	0.61%
2024/06/05	5	31.79	0	0.00	31.55	5	491	1.02%
2024/06/04	4	32.00	0	0.00	31.80	4	509	0.78%
2024/05/31	1	32.70	6	32.55	32.50	-5	543	-0.92%
2024/05/29	1	32.80	11	32.80	32.80	-10	595	-1.68%
2024/05/28	3	32.20	5	32.47	32.90	-2	640	-0.31%
2024/05/27	0	0.00	1	32.30	32.25	-1	734	-0.14%
2024/05/23	6	32.03	0.2	32.02	31.80	5.8	792	0.73%
2024/05/22	0	0.00	7	32.25	32.10	-7	946	-0.74%
2024/05/21	1	32.05	2	32.18	31.95	-1	1,207	-0.08%
2024/05/17	3	32.00	1	31.95	32.00	2	1,278	0.16%
2024/05/15	1	31.95	10	31.89	31.80	-9	1,293	-0.70%
2024/05/14	10	32.20	2	32.18	32.00	8	1,297	0.62%
2024/05/13	1	31.80	0	0.00	32.05	1	1,315	0.08%
2024/05/10	3	31.93	0	0.00	32.00	3	1,322	0.23%
2024/05/07	5	32.03	0	0.00	32.10	5	1,361	0.37%
2024/05/06	0	0.00	4	32.40	32.25	-4	1,367	-0.29%
2024/04/22	2	31.80	0	0.00	31.45	2	1,470	0.14%
2024/04/18	1	32.90	0	0.00	32.90	1	1,453	0.07%
2024/04/17	0	33.03	0	0.00	32.90	0	1,458	0.00%
2024/04/16	0	32.80	0	0.00	32.70	0	1,457	0.00%
2024/04/15	0	0.00	2	33.70	33.60	-2	1,450	-0.14%
2024/04/12	0	0.00	10	33.52	33.65	-10	1,450	-0.69%
2024/04/11	3	33.62	6	33.63	33.45	-3	1,446	-0.21%
2024/04/10	4	34.40	1.4	34.43	34.05	2.6	1,438	0.18%
2024/04/09	1	34.20	10	34.30	34.10	-9	1,431	-0.63%
2024/04/03	1	34.10	6	34.15	34.20	-5	1,426	-0.35%
2024/04/02	9	34.62	0	0.00	34.40	9	1,424	0.63%
2024/04/01	0	0.00	2	34.80	34.70	-2	1,422	-0.14%
2024/03/27	0	35.45	0	0.00	34.40	0	1,414	0.00%
2024/03/26	2	34.50	4	34.46	34.35	-2	1,413	-0.14%
2024/03/25	3	35.05	2	35.20	35.05	1	1,407	0.07%
2024/03/21	0	0.00	1	35.30	35.20	-1	1,402	-0.07%
2024/03/19	3	35.25	5	34.90	35.50	-2	1,413	-0.14%
2024/03/15	1	33.80	0	0.00	33.65	1	1,425	0.07%
2024/03/14	0	0.00	5	34.40	33.95	-5	1,416	-0.35%
2024/03/13	6	34.62	6	34.28	34.20	0	1,414	0.00%
2024/03/12	1	34.35	0	0.00	34.70	1	1,408	0.07%
2024/03/11	2	34.50	0	0.00	34.30	2	1,400	0.14%
2024/03/08	0	0.00	9	34.45	34.45	-9	1,398	-0.64%
2024/03/07	9	35.33	1	34.95	35.00	8	1,379	0.58%
2024/03/06	0	0.00	4	35.83	35.85	-4	1,359	-0.29%
2024/03/05	10	35.55	2	35.85	35.95	8	1,351	0.59%
2024/03/04	0	0.00	21	36.23	35.90	-21	1,355	-1.55%
2024/03/01	18	35.67	24	35.43	35.35	-6	1,323	-0.45%
2024/02/29	0	0.00	1	37.05	36.80	-1	1,279	-0.08%
2024/02/27	10	35.20	16	34.79	35.10	-6	1,200	-0.50%
2024/02/26	4	35.43	1.1	35.63	35.65	2.9	1,181	0.24%
2024/02/23	19	36.66	29	36.42	35.95	-10	1,156	-0.86%
2024/02/22	63	36.26	13	36.18	36.15	50	1,020	4.90%
2024/02/21	5	34.35	13	34.62	34.90	-8	793	-1.01%
2024/02/20	17	34.19	0	0.00	34.10	17	744	2.28%
2024/02/19	0	0.00	1	33.75	33.75	-1	725	-0.14%
2024/02/16	0	0.00	5	33.58	33.75	-5	725	-0.69%
2024/02/05	6	32.88	0	0.00	32.85	6	720	0.83%
2024/02/01	2.1	33.73	0	0.00	33.70	2.1	723	0.29%
2024/01/31	2	33.75	0	0.00	33.30	2	755	0.26%
2024/01/29	5	33.65	0	0.00	33.40	5	785	0.64%
2024/01/26	0	0.00	1	33.40	33.55	-1	776	-0.13%
2024/01/25	17	34.00	1	34.15	33.55	16	761	2.10%
2024/01/24	3	33.60	2	33.10	33.85	1	701	0.14%
2024/01/23	1	32.05	0	0.00	31.95	1	661	0.15%
2024/01/08	0	0.00	1	32.35	32.25	-1	670	-0.15%
2024/01/02	0	0.00	21	33.15	33.10	-21	671	-3.13%
2023/12/28	1	32.95	1	33.00	33.00	0	669	0.00%
2023/12/27	1	32.95	1	33.10	33.00	0	672	0.00%
2023/12/21	2	32.90	0	0.00	32.85	2	673	0.30%
2023/12/20	0	0.00	10	33.15	33.15	-10	671	-1.49%
2023/12/18	0	0.00	0.4	33.30	33.30	-0.4	667	-0.07%
2023/12/15	0	0.00	2	34.20	33.80	-2	666	-0.30%
2023/12/14	2	34.15	0	34.50	33.95	2	657	0.30%
2023/12/13	3	34.40	11	33.95	34.40	-8	646	-1.24%
2023/12/12	0	0.00	1	33.85	33.70	-1	619	-0.16%
2023/12/11	1	33.35	0	0.00	33.35	1	610	0.17%
2023/12/04	0	0.00	5	34.00	33.80	-5	619	-0.81%
2023/11/29	0	0.00	1	34.20	34.20	-1	618	-0.16%
2023/11/27	1	33.40	0	0.00	33.25	1	589	0.17%
2023/11/24	1	34.10	1	34.05	33.95	0	593	0.00%
2023/11/20	2	33.83	0	0.00	34.00	2	554	0.36%
2023/11/15	1	32.80	1	32.80	32.75	0	515	0.00%
2023/11/13	0	0.00	4	32.76	32.75	-4	518	-0.77%
2023/11/10	0	32.50	0	0.00	32.70	0	516	0.00%
2023/11/09	1	33.05	1	33.05	32.85	0	513	0.00%
2023/11/08	1	33.65	4	33.73	33.65	-3	497	-0.60%
2023/11/06	0	0.00	3	32.28	32.35	-3	429	-0.70%
2023/11/03	0	0.00	0.1	30.70	30.70	-0.1	403	-0.03%
2023/10/26	0	0.00	0.1	30.65	30.75	-0.1	443	-0.02%
2023/10/25	1	30.60	0	0.00	30.65	1	450	0.22%
2023/10/20	1	29.60	0	0.00	29.95	1	465	0.21%
2023/10/18	4	30.40	0	0.00	30.35	4	472	0.85%
2023/10/16	0	32.00	0	0.00	31.70	0	479	0.00%
2023/09/22	0	0.00	0	32.00	32.00	0	591	0.00%
2023/09/20	0	0.00	1	32.45	32.25	-1	596	-0.17%
2023/09/19	1	33.20	0	0.00	32.85	1	600	0.17%
2023/09/18	0	0.00	1	33.10	33.15	-1	603	-0.17%
2023/09/15	1	32.70	6	32.84	32.70	-5	603	-0.83%
2023/09/13	0	32.45	0	0.00	32.40	0	613	0.00%
2023/09/11	1	31.90	0.1	32.20	31.90	0.9	626	0.15%
2023/09/08	1	32.20	0	0.00	32.30	1	628	0.16%
2023/09/06	5	32.35	9	32.67	32.85	-4	640	-0.62%
2023/09/05	0	0.00	2	32.30	32.25	-2	639	-0.31%
2023/09/01	5	32.30	0	0.00	32.40	5	655	0.76%
2023/08/29	0	0.00	2	34.10	34.05	-2	747	-0.27%
2023/08/24	1	34.25	7	34.31	34.20	-6	797	-0.75%
2023/08/23	1	34.15	0	0.00	34.15	1	812	0.12%
2023/08/22	3	34.10	1	34.10	34.05	2	822	0.24%
2023/08/14	1	33.40	0	0.00	33.30	1	846	0.12%
2023/08/11	0	0.00	1	34.10	34.05	-1	848	-0.12%
2023/08/10	1	34.20	0	0.00	34.25	1	850	0.12%
2023/08/08	0	0.00	2	34.90	34.95	-2	855	-0.23%
2023/08/07	0	0.00	2	35.10	35.15	-2	862	-0.23%
2023/08/04	0	0.00	3	34.60	34.60	-3	860	-0.35%
2023/08/02	2	34.40	0	0.00	34.25	2	902	0.22%
2023/07/31	1	34.70	0	0.00	34.75	1	936	0.11%
2023/07/28	2	34.95	0	0.00	34.90	2	953	0.21%
2023/07/27	1	34.75	2	34.90	34.75	-1	980	-0.10%
2023/07/26	0	0.00	6	34.55	34.50	-6	1,005	-0.60%
2023/07/25	0.1	34.20	0	0.00	34.55	0.1	1,059	0.01%
2023/07/24	2	34.05	30	34.02	34.05	-28	1,073	-2.61%
2023/07/20	0	0.00	3	34.45	34.50	-3	1,171	-0.26%
2023/07/14	15	34.80	0	0.00	34.75	15	1,463	1.03%
2023/07/10	1	35.05	3	34.97	34.55	-2	1,509	-0.13%
2023/07/05	1	35.80	0	0.00	35.85	1	1,575	0.06%
2023/07/04	0	0.00	4	36.10	36.05	-4	1,712	-0.23%
2023/07/03	1	35.80	2	35.75	35.75	-1	1,964	-0.05%
2023/06/29	1	35.20	0	0.00	35.30	1	1,979	0.05%
2023/06/27	1	35.30	0	0.00	35.25	1	1,996	0.05%
2023/06/26	1	35.70	0	0.00	35.60	1	2,005	0.05%
2023/06/21	2	35.88	0	0.00	35.90	2	2,013	0.10%
2023/06/16	1	36.40	1	36.20	36.10	0	2,054	0.00%
2023/06/14	0	0.00	3.2	36.29	36.25	-3.2	2,070	-0.15%
2023/06/13	1	36.00	0	0.00	36.00	1	2,088	0.05%
2023/06/08	0	0.00	2	36.50	36.40	-2	2,201	-0.09%
2023/06/07	1	36.55	3	36.68	36.60	-2	2,236	-0.09%
2023/06/05	0	0.00	3	36.62	36.50	-3	2,453	-0.12%
2023/06/02	34	36.65	2	36.45	36.70	32	2,471	1.29%
2023/06/01	4	35.99	1	36.15	36.20	3	2,555	0.12%
2023/05/31	4	35.85	5	35.91	36.00	-1	2,586	-0.04%
2023/05/30	1	35.50	1	35.90	35.50	0	2,628	0.00%
2023/05/29	1	34.70	6	34.65	35.60	-5	2,659	-0.19%
2023/05/26	4	34.51	10	34.25	34.30	-6	2,707	-0.22%
2023/05/25	2	34.98	0	0.00	34.80	2	2,761	0.07%
2023/05/22	1	35.00	10	34.98	35.05	-9	2,949	-0.31%
2023/05/19	1	34.95	5	34.90	34.80	-4	3,127	-0.13%
2023/05/18	0	0.00	1	35.00	35.00	-1	3,299	-0.03%
2023/05/17	2	34.83	0	0.00	34.80	2	3,332	0.06%
2023/05/15	2	34.35	0	0.00	34.40	2	3,402	0.06%
2023/05/11	11	33.90	0	0.00	33.95	11	3,588	0.31%
2023/05/10	15	34.35	0.2	34.60	34.65	14.8	3,595	0.41%
2023/05/09	5	34.69	0	0.00	34.40	5	3,600	0.14%
2023/05/05	4	35.86	0	0.00	35.80	4	3,813	0.10%
2023/05/04	3	36.18	0	0.00	36.20	3	3,852	0.08%
2023/05/03	4	36.49	0	0.00	36.45	4	3,865	0.10%
2023/05/02	1	37.25	0	0.00	37.20	1	3,848	0.03%
2023/04/27	1	36.80	0	0.00	36.60	1	3,776	0.03%
2023/04/25	1	36.65	2	37.85	36.70	-1	3,738	-0.03%
2023/04/21	5	37.35	5	37.37	36.70	0	3,642	0.00%
2023/04/20	14	37.98	9	38.00	38.40	5	3,564	0.14%
2023/04/19	2	37.53	1	38.05	37.40	1	3,381	0.03%
2023/04/18	2	37.72	1	37.85	37.80	1	3,353	0.03%
2023/04/17	0	0.00	1	37.40	37.50	-1	3,337	-0.03%
2023/04/14	3	37.30	0	0.00	37.20	3	3,327	0.09%
2023/04/13	4	37.45	9	37.63	37.40	-5	3,316	-0.15%
2023/04/12	0	0.00	1	37.80	37.80	-1	3,302	-0.03%
2023/04/11	3	37.45	3	37.50	37.45	0	3,292	0.00%
2023/04/10	4	37.49	6	37.78	37.45	-2	3,275	-0.06%
2023/04/07	11	38.30	3	38.05	38.25	8	3,238	0.25%
2023/04/06	0	37.05	1	38.25	38.05	-1	3,097	-0.03%
2023/03/31	0	0.00	7	37.46	37.40	-7	2,848	-0.25%
2023/03/30	1	37.30	3	37.23	37.25	-2	2,843	-0.07%
2023/03/29	0	37.00	2	36.80	36.90	-2	2,882	-0.07%
2023/03/28	1.1	37.01	0	0.00	36.90	1.1	2,899	0.04%
2023/03/27	1	37.50	0	0.00	37.75	1	2,907	0.03%
2023/03/24	0	37.60	0	0.00	37.50	0	2,926	0.00%
2023/03/23	0	0.00	1	37.65	37.70	-1	2,944	-0.03%
2023/03/21	3	37.80	2	37.35	37.75	1	3,011	0.03%
2023/03/17	0.1	36.75	0	0.00	36.65	0.1	3,113	0.00%
2023/03/16	1	36.25	1	36.80	36.25	0	3,102	0.00%
2023/03/15	0	37.30	2	36.95	36.90	-2	3,100	-0.06%
2023/03/14	10	37.20	1	37.15	37.10	9	3,114	0.29%
2023/03/13	5	36.91	2	36.90	37.50	3	3,105	0.10%
2023/03/10	2	37.30	2	37.10	37.30	0	3,156	0.00%
2023/03/09	12	37.99	4	38.31	37.70	8	3,153	0.25%
2023/03/08	13	39.87	7	39.95	39.85	6	3,021	0.20%
2023/03/07	4	39.75	8.5	39.74	39.75	-4.5	3,015	-0.15%
2023/03/06	10	39.73	3.5	39.63	39.75	6.5	2,982	0.22%
2023/03/03	2.3	38.89	29	38.80	38.80	-26.7	2,859	-0.93%
2023/03/02	1	38.60	0	0.00	38.50	1	2,826	0.04%
2023/03/01	0.7	38.99	0	0.00	38.75	0.7	2,758	0.03%
2023/02/24	0	0.00	2	38.85	38.75	-2	2,725	-0.07%
2023/02/23	0	0.00	1	38.75	38.75	-1	2,686	-0.04%
2023/02/22	0	0.00	2	38.10	38.65	-2	2,711	-0.07%
2023/02/21	2	38.90	1	38.55	38.50	1	2,749	0.04%
2023/02/20	6	38.92	7	38.66	38.55	-1	2,713	-0.04%
2023/02/17	1	39.00	6	38.77	38.70	-5	2,694	-0.19%
2023/02/16	1	38.05	2	38.70	38.50	-1	2,585	-0.04%
2023/02/15	2	37.75	21	37.90	37.95	-19	2,464	-0.77%
2023/02/14	22	37.60	1	37.75	37.85	21	2,446	0.86%
2023/02/10	2	38.13	4	37.85	37.25	-2	2,456	-0.08%
2023/02/09	0	0.00	18	37.60	37.85	-18	2,464	-0.73%
2023/02/08	10	36.75	0	0.00	36.75	10	2,390	0.42%
2023/02/06	2	36.40	0	0.00	36.75	2	2,406	0.08%
2023/02/03	13	37.79	15	37.71	37.10	-2	2,379	-0.08%
2023/02/02	2	36.20	6	36.50	36.65	-4	2,156	-0.19%
2023/01/10	0	0.00	3	34.60	34.15	-3	2,112	-0.14%
2023/01/09	0	34.45	0	0.00	34.45	0	2,134	0.00%
2023/01/06	0	0.00	24	34.18	34.15	-24	2,161	-1.11%
2023/01/05	0	34.15	0	0.00	34.15	0	2,201	0.00%
2023/01/04	0	0.00	0	34.45	34.60	0	2,217	0.00%
2022/12/30	0	0.00	1	33.90	33.80	-1	2,256	-0.04%
2022/12/29	0	0.00	2	33.85	33.80	-2	2,280	-0.09%
2022/12/26	6	33.93	2	33.95	33.85	4	2,431	0.16%
2022/12/23	0	0.00	45	33.20	33.90	-45	2,453	-1.83%
2022/12/22	1	34.15	0	0.00	34.15	1	2,473	0.04%
2022/12/21	12	34.24	4	34.70	33.75	8	2,504	0.32%
2022/12/20	0	0.00	27	35.44	34.90	-27	2,484	-1.09%
2022/12/19	1	36.00	0	0.00	36.05	1	2,549	0.04%
2022/12/16	0	0.00	10.1	37.00	37.00	-10.1	2,600	-0.39%
2022/12/15	4	37.03	1	37.10	36.90	3	2,636	0.11%
2022/12/14	12	36.64	6	36.17	37.10	6	2,635	0.23%
2022/12/13	16	35.69	0	0.00	35.40	16	2,570	0.62%
2022/12/12	10	35.80	8	35.78	35.75	2	2,595	0.08%
2022/12/09	7	36.91	21	36.69	36.90	-14	2,626	-0.53%
2022/12/08	0	0.00	11	36.04	36.35	-11	2,549	-0.43%
2022/12/07	1	36.05	3	36.47	35.90	-2	2,572	-0.08%
2022/12/06	1	36.85	3	36.85	36.70	-2	2,584	-0.08%
2022/12/05	0	0.00	4	37.19	37.05	-4	2,647	-0.15%
2022/12/02	24.1	37.33	10	37.46	37.30	14.1	2,623	0.54%
2022/12/01	1	36.35	4	36.48	36.45	-3	2,531	-0.12%
2022/11/30	4	36.15	3	36.15	36.10	1	2,551	0.04%
2022/11/29	1	35.85	10	36.27	36.35	-9	2,625	-0.34%
2022/11/28	3	35.62	0	0.00	35.40	3	2,598	0.12%
2022/11/25	0	0.00	5	35.28	35.05	-5	2,634	-0.19%
2022/11/23	20	35.30	0	0.00	35.35	20	2,702	0.74%
2022/11/22	2	35.40	1	35.35	35.40	1	2,758	0.04%
2022/11/21	0	0.00	8	36.00	35.50	-8	2,795	-0.29%
2022/11/18	16	36.28	3	36.45	35.90	13	2,820	0.46%
2022/11/17	9	35.80	6	35.54	36.30	3	2,862	0.10%
2022/11/16	13	35.03	1	35.00	35.00	12	2,815	0.43%
2022/11/15	0.4	35.25	3	35.13	35.25	-2.6	2,844	-0.09%
2022/11/14	3	34.57	16	34.17	34.95	-13	2,834	-0.46%
2022/11/11	22	34.75	5	34.31	33.95	17	2,811	0.60%
2022/11/10	0	0.00	1	34.05	33.95	-1	2,867	-0.03%
2022/11/09	0	0.00	1	33.95	33.85	-1	2,923	-0.03%
2022/11/08	12	33.83	12	33.66	33.50	0	2,988	0.00%
2022/11/07	9.6	33.78	10	33.67	33.70	-0.4	3,074	-0.01%
2022/11/04	0	0.00	2	31.55	31.90	-2	3,091	-0.06%
2022/11/03	4	31.10	0	0.00	31.50	4	3,262	0.12%
2022/11/02	0	0.00	1	31.00	30.85	-1	3,428	-0.03%
2022/10/31	0	0.00	1	29.50	29.35	-1	3,562	-0.03%
2022/10/28	3	29.05	125	28.91	28.85	-122	3,568	-3.42%	大賣/鉅額交易
2022/10/27	0	0.00	70	29.59	29.95	-70	3,561	-1.97%
2022/10/26	4	29.55	2	29.50	29.10	2	3,567	0.06%
2022/10/25	12	29.98	0	0.00	29.80	12	3,560	0.34%
2022/10/21	3	30.20	3	29.80	29.65	0	3,574	0.00%
2022/10/20	3	30.22	3	30.20	30.35	0	3,578	0.00%
2022/10/19	3	31.20	3	30.77	30.70	0	3,584	0.00%
2022/10/18	13	31.25	3	31.00	30.95	10	3,590	0.28%
2022/10/17	0	0.00	8	30.06	30.90	-8	3,671	-0.22%
2022/10/14	3	30.65	14	30.89	31.10	-11	3,701	-0.30%
2022/10/13	24	30.30	12	29.23	29.00	12	3,699	0.32%
2022/10/11	5	31.45	5	30.95	30.90	0	3,730	0.00%
2022/10/07	3	33.35	0	0.00	33.40	3	3,746	0.08%
2022/10/06	0	0.00	1	33.25	33.25	-1	3,777	-0.03%
2022/10/05	5	33.95	2	33.20	33.10	3	3,782	0.08%
2022/10/04	9	33.34	4	32.85	33.80	5	3,722	0.13%
2022/10/03	3	31.52	3	31.75	31.80	0	3,675	0.00%
2022/09/29	11	31.81	0	0.00	31.80	11	3,781	0.29%
2022/09/28	0	30.80	0	0.00	31.00	0	3,789	0.00%
2022/09/27	19	32.63	5	31.95	32.85	14	3,792	0.37%
2022/09/26	8	33.23	0	0.00	31.85	8	3,785	0.21%
2022/09/23	10	35.90	0	0.00	34.75	10	3,749	0.27%
2022/09/22	3	34.68	0	0.00	35.70	3	3,705	0.08%
2022/09/16	7	36.41	5	36.61	36.15	2	3,712	0.05%
2022/09/15	1	36.50	0	0.00	36.15	1	3,681	0.03%
2022/09/14	2	36.50	8	36.31	36.50	-6	3,683	-0.16%
2022/09/13	7	37.51	0	0.00	37.00	7	3,674	0.19%
2022/09/12	14	37.01	1	37.20	37.05	13	3,690	0.35%
2022/09/08	1	38.35	0	0.00	38.10	1	3,660	0.03%
2022/09/07	3	38.08	0	0.00	37.75	3	3,738	0.08%
2022/09/06	3	38.72	1	38.65	38.60	2	3,723	0.05%
2022/09/05	2	39.23	10	39.34	38.65	-8	3,715	-0.22%
2022/09/02	4	41.26	4	41.04	41.00	0	3,648	0.00%
2022/08/31	2	41.68	16	41.25	41.50	-14	3,681	-0.38%
2022/08/30	8	41.19	2	41.10	41.10	6	3,715	0.16%
2022/08/29	0	0.00	5	40.35	41.30	-5	3,697	-0.14%
2022/08/26	2	41.65	2	42.15	42.10	0	3,675	0.00%
2022/08/25	1	41.65	5	42.10	42.20	-4	3,719	-0.11%
2022/08/24	44	42.60	6.6	42.95	42.25	37.5	3,841	0.97%
2022/08/23	5	41.62	9	41.94	41.65	-4	3,835	-0.10%
2022/08/22	31	42.74	0	0.00	42.55	31	3,892	0.80%
2022/08/19	10	42.33	6	42.33	42.50	4	3,963	0.10%
2022/08/18	0	0.00	8	42.01	42.15	-8	3,984	-0.20%
2022/08/17	19.1	41.93	20	41.89	41.60	-1	3,974	-0.02%
2022/08/16	6	42.03	15	41.93	42.20	-9	3,892	-0.23%
2022/08/15	18	41.74	8.1	41.81	41.95	9.9	3,860	0.26%
2022/08/12	7	41.61	8	41.16	41.00	-1	3,842	-0.03%
2022/08/11	72	40.63	62	40.99	40.80	10	3,781	0.26%
2022/08/10	8	40.20	11.9	40.27	40.55	-3.9	3,799	-0.10%
2022/08/09	2	38.75	9	39.41	39.70	-7	3,727	-0.19%
2022/08/08	7	38.29	7	38.14	38.20	0	3,602	0.00%
2022/08/05	0	0.00	2	36.35	36.60	-2	3,505	-0.06%
2022/08/01	0	0.00	10	37.30	36.95	-10	4,092	-0.24%
2022/07/28	1	36.85	0	0.00	36.85	1	4,248	0.02%
2022/07/26	20	36.75	8	36.53	36.50	12	4,264	0.28%
2022/07/25	1	36.70	2	36.80	36.70	-1	4,320	-0.02%
2022/07/22	9	38.30	1.1	37.79	37.10	7.9	4,336	0.18%
2022/07/21	1.2	37.48	4	37.32	37.40	-2.8	4,299	-0.07%
2022/07/20	0.1	36.65	0	0.00	36.70	0.1	4,271	0.00%
2022/07/19	10	37.20	2	37.15	37.00	8	4,298	0.19%
2022/07/15	0	0.00	20	36.27	36.25	-20	4,382	-0.46%
2022/07/14	0	0.00	1	35.20	35.75	-1	4,375	-0.02%
2022/07/13	1	34.50	0	0.00	34.65	1	4,450	0.02%
2022/07/12	9	33.65	1	33.55	33.75	8	4,434	0.18%
2022/07/11	0	0.00	20	34.40	34.30	-20	4,472	-0.45%
2022/07/08	2	34.90	3	34.90	35.05	-1	4,537	-0.02%
2022/07/07	26	33.99	9	33.61	34.15	17	4,540	0.37%
2022/07/06	2	32.85	0	0.00	32.55	2	4,495	0.04%
2022/07/05	2	32.80	0	0.00	33.10	2	4,476	0.04%
2022/07/04	2	32.85	2	32.33	31.80	0	4,452	0.00%
2022/07/01	2	34.58	2.3	34.26	32.80	-0.3	4,448	-0.01%
2022/06/30	0	0.00	1	35.00	35.05	-1	4,405	-0.02%
2022/06/29	3	36.15	0	0.00	36.40	3	4,391	0.07%
2022/06/27	1	35.85	8	35.70	36.10	-7	4,382	-0.16%
2022/06/24	10	35.18	2	34.78	34.90	8	4,382	0.18%
2022/06/23	0	0.00	6	33.94	34.40	-6	4,354	-0.14%
2022/06/22	1	33.95	0	0.00	33.85	1	4,360	0.02%
2022/06/17	4	36.75	3	37.15	37.05	1	4,498	0.02%
2022/06/16	1	38.25	2	38.78	37.70	-1	4,464	-0.02%
2022/06/15	10	38.10	4	38.13	37.60	6	4,459	0.13%
2022/06/14	0.3	37.78	5	37.75	38.00	-4.7	4,462	-0.11%
2022/06/13	0	0.00	2	38.45	38.20	-2	4,409	-0.05%
2022/06/10	2	38.93	4	38.96	38.95	-2	4,378	-0.05%
2022/06/09	10.1	39.04	6	38.56	39.10	4.1	4,316	0.10%
2022/06/08	14.3	39.31	7	39.16	38.80	7.3	4,253	0.17%
2022/06/07	0	0.00	13	38.98	38.80	-13	4,175	-0.31%
2022/06/06	20	39.20	11	38.80	38.80	9	4,143	0.22%
2022/06/02	4.3	39.16	8	39.15	39.15	-3.7	4,109	-0.09%
2022/06/01	16	39.18	5	39.01	39.75	11	4,025	0.27%
2022/05/31	8	38.58	2	38.78	38.30	6	3,857	0.16%
2022/05/30	3	37.93	2	37.98	38.20	1	3,733	0.03%
2022/05/27	5	37.80	1	38.10	37.30	4	3,628	0.11%
2022/05/25	0.1	37.30	1	37.20	37.30	-0.9	3,445	-0.03%
2022/05/24	0	0.00	2	36.60	36.25	-2	3,431	-0.06%
2022/05/20	15	37.96	11	37.45	37.30	4	3,371	0.12%
2022/05/19	1	37.80	3	37.65	38.10	-2	3,285	-0.06%
2022/05/18	4.4	37.51	2.3	37.66	37.70	2.1	3,217	0.07%
2022/05/17	9	36.62	19	36.75	37.80	-10	3,089	-0.32%
2022/05/16	0	0.00	4	35.94	35.55	-4	2,967	-0.13%
2022/05/13	4	35.16	19	35.02	34.70	-15	2,909	-0.52%
2022/05/12	9	35.51	96	35.13	34.80	-87	2,865	-3.04%
2022/05/11	124	38.07	18	37.35	36.05	106	2,793	3.79%	大買/鉅額交易
2022/05/10	3	36.73	3	36.90	37.15	0	2,526	0.00%
2022/05/09	7	35.87	4	35.51	34.80	3	2,351	0.13%
2022/05/06	1	35.60	0	0.00	37.00	1	2,255	0.04%
2022/05/05	2	36.30	5	36.81	36.60	-3	2,190	-0.14%
2022/05/04	0	0.00	1	35.75	35.50	-1	2,098	-0.05%
2022/05/03	0	0.00	2	35.35	35.40	-2	2,089	-0.10%
2022/04/29	2	35.43	1	36.00	35.25	1	2,086	0.05%
2022/04/28	2	35.00	1	35.15	34.80	1	2,034	0.05%
2022/04/27	2	33.55	2	33.60	34.80	0	2,014	0.00%
2022/04/26	3	35.13	1	34.95	34.75	2	1,960	0.10%
2022/04/25	0.3	34.80	4	34.96	34.95	-3.7	1,943	-0.19%
2022/04/22	4	36.64	22	36.59	36.75	-18	1,903	-0.95%
2022/04/21	6	36.40	7	36.41	36.55	-1	1,846	-0.05%
2022/04/20	0	35.70	2	35.45	35.75	-2	1,764	-0.11%
2022/04/19	7	35.58	3	35.23	35.70	4	1,739	0.23%
2022/04/18	0	0.00	1	34.55	34.60	-1	1,646	-0.06%
2022/04/15	1.1	35.10	3	35.47	35.05	-2	1,655	-0.12%
2022/04/14	11	35.78	4	35.75	35.95	7	1,635	0.43%
2022/04/13	4	35.60	5	35.80	35.40	-1	1,576	-0.06%
2022/04/11	1	33.85	0	0.00	33.85	1	1,552	0.06%
2022/04/08	3	34.68	7	34.90	34.55	-4	1,546	-0.26%
2022/04/07	2	34.70	2	34.25	34.05	0	1,555	0.00%
2022/04/01	3	34.95	0	0.00	35.00	3	1,602	0.19%
2022/03/31	1	34.95	7	35.28	35.35	-6	1,606	-0.37%
2022/03/30	1	35.40	0	0.00	34.95	1	1,606	0.06%
2022/03/29	21	35.28	0	0.00	35.15	21	1,635	1.28%
2022/03/28	0	0.00	1	34.55	34.95	-1	1,766	-0.06%
2022/03/25	11.4	35.67	3	35.40	35.30	8.4	1,828	0.46%
2022/03/24	1	35.50	3	35.77	35.60	-2	1,804	-0.11%
2022/03/23	6	35.64	5.1	35.16	35.80	0.9	1,795	0.05%
2022/03/22	0	35.05	18	34.45	35.05	-18	1,824	-0.98%
2022/03/21	10.3	33.80	0	0.00	33.85	10.3	1,834	0.56%
2022/03/18	2	33.80	5	33.33	34.10	-3	1,844	-0.16%
2022/03/16	2	31.10	2	31.30	31.30	0	1,830	0.00%
2022/03/14	0	31.90	0	0.00	31.90	0	2,147	0.00%
2022/03/10	0	0.00	1	31.60	31.75	-1	2,317	-0.04%
2022/03/09	0	0.00	2	30.88	31.10	-2	2,390	-0.08%
2022/03/08	1	30.05	0	0.00	30.05	1	2,730	0.04%
2022/03/07	0	0.00	1	30.85	30.95	-1	2,775	-0.04%
2022/03/04	4	32.58	0	0.00	32.35	4	2,844	0.14%
2022/03/03	0	0.00	4	33.39	32.90	-4	2,950	-0.14%
2022/03/02	2	33.05	0	0.00	33.20	2	3,044	0.07%
2022/03/01	0	0.00	1	33.15	33.30	-1	3,098	-0.03%
2022/02/25	0	0.00	3	31.95	32.10	-3	3,189	-0.09%
2022/02/24	5	31.40	0	0.00	31.20	5	3,368	0.15%
2022/02/23	1	33.00	0	0.00	32.85	1	3,701	0.03%
2022/02/22	0	32.75	0	0.00	32.60	0	3,991	0.00%
2022/02/21	0	0.00	1	33.50	33.45	-1	4,217	-0.02%
2022/02/18	0	33.45	0	0.00	33.70	0	4,695	0.00%
2022/02/17	1	33.70	0	0.00	33.45	1	5,404	0.02%
2022/02/16	1	33.75	1	33.95	33.70	0	5,731	0.00%
2022/02/15	5	33.50	0	0.00	33.30	5	5,816	0.09%
2022/02/14	1	32.95	0	0.00	33.10	1	5,868	0.02%
2022/02/10	0	34.35	0	0.00	34.20	0	5,892	0.00%
2022/02/08	0	33.95	0	0.00	33.85	0	5,968	0.00%
2022/02/07	0	33.00	0	0.00	33.05	0	5,998	0.00%
2022/01/26	1.1	32.33	0	0.00	32.30	1.1	6,018	0.02%
2022/01/24	0.1	33.70	0	0.00	33.75	0.1	6,218	0.00%
2022/01/18	0	0.00	2	36.05	35.45	-2	6,566	-0.03%
2022/01/14	1.1	34.36	1	34.40	34.85	0.1	6,711	0.00%
2022/01/13	1	35.50	3	35.40	35.45	-2	6,702	-0.03%
2022/01/12	1	35.80	0	0.00	35.75	1	6,714	0.01%
2022/01/11	4.3	36.08	5	36.30	35.95	-0.8	6,761	-0.01%
2022/01/10	4	37.13	0	0.00	37.00	4	6,740	0.06%
2022/01/07	3.1	37.68	3	37.70	37.50	0.1	6,737	0.00%
2022/01/06	1	38.85	7	38.69	38.70	-6	6,700	-0.09%
2022/01/05	3	39.20	8	39.01	39.30	-5	6,683	-0.07%
2022/01/04	5	39.10	2	39.50	39.40	3	6,652	0.05%
2021/12/30	1.1	39.01	0	0.00	39.10	1.1	6,651	0.02%
2021/12/29	21	39.56	4	39.95	39.40	17	6,644	0.26%
2021/12/28	5	39.24	29	39.54	39.00	-24	6,622	-0.36%
2021/12/27	2	39.50	9	39.48	39.45	-7	6,640	-0.11%
2021/12/24	1.1	39.60	5	39.57	39.30	-4	6,684	-0.06%
2021/12/23	1.1	40.38	6	40.01	39.70	-5	6,758	-0.07%
2021/12/22	22	41.12	7	41.09	40.10	15	6,753	0.22%
2021/12/21	3	40.00	1	40.25	39.85	2	6,623	0.03%
2021/12/20	1	39.25	2	38.85	38.80	-1	6,552	-0.02%
2021/12/17	2.1	39.69	0	0.00	39.25	2.1	6,549	0.03%
2021/12/16	10.1	40.76	8	40.79	40.35	2.1	6,532	0.03%
2021/12/15	5	40.02	5	39.97	40.10	0	6,404	0.00%
2021/12/13	5	39.37	1	39.60	39.30	4	6,328	0.06%
2021/12/10	3	39.73	2	39.43	39.40	1	6,285	0.02%
2021/12/09	30	40.12	20	40.01	39.85	10	6,274	0.16%
2021/12/08	5	39.99	26	39.82	40.95	-21	6,134	-0.34%
2021/12/07	16	38.49	2	38.60	38.50	14	6,003	0.23%
2021/12/06	6	40.03	8	40.37	39.25	-2	5,974	-0.03%
2021/12/03	3	40.25	6	40.36	40.30	-3	5,895	-0.05%
2021/12/02	39	42.27	15	42.35	40.25	24	5,841	0.41%
2021/12/01	0	0.00	1	40.70	41.30	-1	5,533	-0.02%
2021/11/30	23	41.32	2	41.58	40.70	21	5,491	0.38%
2021/11/29	8.1	40.13	6	40.55	40.05	2.1	5,428	0.04%
2021/11/26	2	40.63	13	40.27	39.90	-11	5,333	-0.21%
2021/11/25	4	41.36	24	41.10	41.25	-20	5,249	-0.38%
2021/11/24	5	41.37	4	41.70	41.40	1	5,206	0.02%
2021/11/23	27.2	41.96	5	42.11	41.10	22.2	5,122	0.43%
2021/11/22	71.1	45.29	31	45.18	43.90	40.1	4,945	0.81%
2021/11/19	84	43.51	8.1	43.68	43.00	75.9	4,620	1.64%
2021/11/18	50	42.45	15	42.52	42.60	35	4,346	0.81%
2021/11/17	25	42.19	24	42.18	42.30	1	4,139	0.02%
2021/11/16	29	39.86	22.1	40.34	41.60	6.9	3,680	0.19%
2021/11/15	13	38.08	18	38.07	38.75	-5	3,017	-0.17%
2021/11/12	3	35.15	5.4	35.25	35.25	-2.4	2,731	-0.09%
2021/11/11	1	34.90	2	34.55	34.45	-1	2,701	-0.04%
2021/11/10	5	34.15	7	34.36	34.30	-2	2,793	-0.07%
2021/11/09	0	0.00	3	34.48	33.90	-3	2,810	-0.11%
2021/11/08	3	34.18	9	34.20	34.10	-6	2,833	-0.21%
2021/11/05	5	33.50	7	33.36	33.40	-2	2,862	-0.07%
2021/11/04	12	33.87	7	34.07	33.70	5	2,927	0.17%
2021/11/03	2	33.88	2	34.00	33.90	0	2,934	0.00%
2021/11/02	7	34.82	10	34.09	33.75	-3	2,955	-0.10%
2021/11/01	15	35.31	42	35.40	35.20	-27	2,932	-0.92%
2021/10/29	2	34.00	1	33.75	33.55	1	2,925	0.03%
2021/10/28	0.1	34.00	1	34.20	34.00	-0.9	3,046	-0.03%
2021/10/27	6.1	34.18	4	34.31	34.45	2.1	3,092	0.07%
2021/10/26	20.1	34.60	20	33.87	34.20	0.1	3,179	0.00%
2021/10/25	3	33.52	7	33.54	34.35	-4	3,018	-0.13%
2021/10/22	0	0.00	7	32.19	32.15	-7	2,984	-0.23%
2021/10/21	2	31.95	2	32.23	31.65	0	3,051	0.00%
2021/10/20	2	32.05	1	32.05	32.05	1	3,095	0.03%
2021/10/19	4	31.99	4	32.04	31.90	0	3,175	0.00%
2021/10/18	0	0.00	1	30.80	30.75	-1	3,234	-0.03%
2021/10/15	0	0.00	2	30.30	30.90	-2	3,371	-0.06%
2021/10/14	1	30.20	0	0.00	29.80	1	3,426	0.03%
2021/10/13	4	29.76	0	0.00	29.50	4	3,733	0.11%
2021/10/08	1	31.70	0	0.00	31.60	1	4,057	0.02%
2021/10/07	0	0.00	2	31.30	31.85	-2	4,157	-0.05%
2021/10/04	1	29.55	2	30.45	29.40	-1	4,728	-0.02%
2021/10/01	5	31.36	0	0.00	30.90	5	4,854	0.10%
2021/09/30	3	32.78	11	32.79	32.80	-8	4,892	-0.16%
2021/09/29	2	31.25	2	31.30	31.15	0	4,971	0.00%
2021/09/28	5	31.76	4	31.76	31.65	1	5,194	0.02%
2021/09/24	0	31.35	0	0.00	31.40	0	5,363	0.00%
2021/09/23	1	31.00	1	31.10	31.20	0	5,460	0.00%
2021/09/17	3	31.88	0	0.00	31.85	3	6,254	0.05%
2021/09/16	1	31.60	0	0.00	31.65	1	6,924	0.01%
2021/09/15	0	0.00	2	32.00	32.00	-2	7,024	-0.03%
2021/09/14	10	33.06	10	32.69	32.45	0	7,303	0.00%
2021/09/10	1	32.65	0	0.00	32.60	1	7,451	0.01%
2021/09/09	12	32.61	0	0.00	32.65	12	7,721	0.16%
2021/09/08	1	32.00	0	0.00	30.55	1	7,977	0.01%
2021/09/07	1	32.50	0	0.00	31.65	1	8,078	0.01%
2021/09/06	3	32.53	0	0.00	32.30	3	8,390	0.04%
2021/09/02	4	34.20	0	0.00	34.05	4	8,558	0.05%
2021/08/24	2	35.35	0	0.00	35.30	2	9,009	0.02%
2021/08/23	0	0.00	1	35.00	35.50	-1	9,088	-0.01%
2021/08/20	0	0.00	2	33.85	33.75	-2	9,209	-0.02%
2021/08/19	1	33.65	0	0.00	33.70	1	9,247	0.01%
2021/08/18	9	33.93	16	33.70	34.60	-7	9,301	-0.08%
2021/08/17	0	0.00	1	33.70	33.50	-1	9,337	-0.01%
2021/08/16	3	34.33	4	34.68	35.40	-1	9,299	-0.01%
2021/08/13	4	36.24	4	36.93	35.50	0	9,172	0.00%
2021/08/12	1	36.50	3	36.50	36.60	-2	9,192	-0.02%
2021/08/11	5	36.62	2	36.95	35.35	3	9,168	0.03%
2021/08/10	0	0.00	1	36.75	36.90	-1	9,123	-0.01%
2021/08/09	1	36.75	1	36.70	35.95	0	9,101	0.00%
2021/08/06	4	36.58	0	0.00	36.50	4	9,099	0.04%
2021/08/05	4	37.93	7	37.81	37.50	-3	9,120	-0.03%
2021/08/04	17	38.02	5	38.20	37.80	12	9,184	0.13%
2021/08/03	4	38.14	2	37.75	38.00	2	9,109	0.02%
2021/08/02	5	37.74	0	0.00	37.55	5	8,966	0.06%
2021/07/30	8	37.32	6	37.23	37.40	2	8,921	0.02%
2021/07/29	1	35.50	71	35.84	36.00	-70	8,805	-0.79%
2021/07/28	0	0.00	5	36.15	36.05	-5	8,845	-0.06%
2021/07/26	0	0.00	5	37.99	38.10	-5	8,823	-0.06%
2021/07/23	7	38.08	8	38.04	37.35	-1	8,857	-0.01%
2021/07/22	1	38.60	12	38.97	38.15	-11	9,000	-0.12%
2021/07/21	51	38.12	7	37.87	38.00	44	8,990	0.49%
2021/07/20	12	37.56	2	38.10	37.50	10	9,003	0.11%
2021/07/19	30	39.04	3	39.10	38.65	27	9,148	0.30%
2021/07/16	4	38.29	16	37.94	38.45	-12	9,054	-0.13%
2021/07/15	9	35.87	28	35.51	36.60	-19	9,097	-0.21%
2021/07/14	3	35.92	0	0.00	35.55	3	9,081	0.03%
2021/07/13	30	38.49	21	37.90	36.75	9	9,254	0.10%
2021/07/12	16	37.51	26	37.22	37.15	-10	9,344	-0.11%
2021/07/09	3	36.37	21	35.92	36.45	-18	9,307	-0.19%
2021/07/08	14	36.74	22	36.66	36.10	-8	9,274	-0.09%
2021/07/07	12	36.21	5	36.16	35.85	7	9,188	0.08%
2021/07/06	4	36.20	11	35.98	36.00	-7	9,289	-0.08%
2021/07/05	15	36.23	9	36.01	37.15	6	9,251	0.06%
2021/07/02	12	33.45	7	33.79	33.80	5	9,113	0.05%
2021/07/01	6	33.30	4	33.48	32.90	2	9,069	0.02%
2021/06/30	10	34.71	3	34.50	34.35	7	8,956	0.08%
2021/06/29	26	35.16	4	34.95	34.70	22	8,887	0.25%
2021/06/28	76	36.40	57	36.43	36.50	19	8,813	0.22%
2021/06/25	46	35.05	42	34.84	35.45	4	8,203	0.05%
2021/06/24	4	32.31	8	32.11	32.25	-4	7,523	-0.05%
2021/06/23	11	32.56	2	32.43	32.25	9	7,440	0.12%
2021/06/22	3	31.90	3	31.62	31.45	0	7,285	0.00%
2021/06/21	22	31.67	5	31.66	31.90	17	7,237	0.23%
2021/06/18	7	32.14	27	31.85	32.25	-20	7,129	-0.28%
2021/06/17	24	32.34	27	31.91	31.80	-3	6,859	-0.04%
2021/06/16	8	30.74	6	30.77	30.95	2	6,583	0.03%
2021/06/15	11	31.10	18	30.86	31.65	-7	6,476	-0.11%
2021/06/11	5	30.24	6	29.96	29.95	-1	6,158	-0.02%
2021/06/09	19	29.62	25.1	29.69	29.85	-6.1	6,003	-0.10%
2021/06/08	7	28.98	5	29.00	28.55	2	5,783	0.03%
2021/06/07	5	28.48	8	28.54	29.00	-3	5,731	-0.05%
2021/06/04	1	28.25	5	28.20	28.05	-4	5,748	-0.07%
2021/06/03	4	28.55	3	28.53	28.50	1	5,775	0.02%
2021/06/02	20	28.66	1	28.90	28.20	19	5,766	0.33%
2021/06/01	1	28.60	0	0.00	28.60	1	5,698	0.02%
2021/05/31	4	28.53	14	28.61	28.70	-10	5,669	-0.18%
2021/05/28	12	28.77	5	28.54	28.45	7	5,587	0.13%
2021/05/27	7	27.99	0	0.00	28.00	7	5,473	0.13%
2021/05/26	1	27.95	3	27.42	28.45	-2	5,506	-0.04%
2021/05/25	1	27.30	1	27.20	27.20	0	5,496	0.00%
2021/05/21	10	25.85	12	25.35	25.35	-2	5,454	-0.04%
2021/05/20	5	25.74	0	0.00	25.35	5	5,479	0.09%
2021/05/19	2	24.95	0	0.00	25.00	2	5,466	0.04%
2021/05/18	2	23.83	1	24.55	25.10	1	5,465	0.02%
2021/05/17	2	24.20	13	23.47	22.85	-11	5,433	-0.20%
2021/05/14	10	25.73	3	26.13	25.30	7	5,387	0.13%
2021/05/13	3	25.90	1	25.95	25.55	2	5,362	0.04%
2021/05/12	19	26.91	8	26.39	26.50	11	5,303	0.21%
2021/05/11	10	28.21	7	28.13	27.50	3	5,210	0.06%
2021/05/10	3	29.25	3	29.28	29.05	0	5,157	0.00%
2021/05/07	7	29.56	4	29.55	29.75	3	5,139	0.06%
2021/05/06	4	29.05	0	0.00	28.95	4	5,115	0.08%
2021/05/05	19	29.80	12	29.20	29.10	7	5,109	0.14%
2021/05/04	6	28.51	2	28.45	29.25	4	5,082	0.08%
2021/05/03	0	0.00	1	30.20	29.20	-1	5,006	-0.02%
2021/04/29	4	31.03	7	30.70	30.80	-3	4,965	-0.06%
2021/04/28	10	32.05	4	32.16	31.65	6	4,914	0.12%
2021/04/27	1	31.15	2	30.80	30.75	-1	4,706	-0.02%
2021/04/26	10	30.75	29	30.68	30.50	-19	4,620	-0.41%
2021/04/23	17	30.36	27.1	30.28	30.85	-10.1	4,484	-0.22%
2021/04/22	20	30.18	27	30.24	30.00	-7	4,320	-0.16%
2021/04/21	23	30.34	20	30.16	30.35	3	4,153	0.07%
2021/04/20	26	29.03	9	29.11	29.05	17	4,019	0.42%
2021/04/19	27	29.06	14	29.36	29.40	13	4,048	0.32%
2021/04/16	24	27.90	24	27.73	28.45	0	4,275	0.00%
2021/04/15	2	26.90	11	26.15	26.75	-9	4,386	-0.21%
2021/04/14	8	24.94	2	25.10	25.10	6	4,292	0.14%
2021/04/13	0	0.00	5	26.18	25.50	-5	4,262	-0.12%
2021/04/12	26	26.58	22	26.56	26.55	4	4,217	0.09%
2021/04/09	4	25.66	6.3	25.81	26.10	-2.3	4,050	-0.06%
2021/04/08	1	26.00	17	25.82	25.70	-16	4,123	-0.39%
2021/04/07	5	25.30	1.1	25.18	25.15	3.9	4,064	0.10%
2021/04/06	0	0.00	6.6	24.85	24.85	-6.6	4,037	-0.16%
2021/04/01	5	25.10	1.1	24.86	24.80	3.9	4,027	0.10%
2021/03/31	6	25.03	18	24.99	25.00	-12	3,999	-0.30%
2021/03/30	2	24.60	5	24.66	24.65	-3	3,903	-0.08%
2021/03/29	1	24.10	2	24.20	24.20	-1	3,869	-0.03%
2021/03/26	3	24.20	0	0.00	24.20	3	3,876	0.08%
2021/03/25	20	24.47	1	24.70	24.20	19	3,876	0.49%
2021/03/24	5	23.98	5	24.00	24.00	0	3,821	0.00%
2021/03/22	2	24.30	1	24.30	24.30	1	4,054	0.02%
2021/03/19	0	0.00	3	24.00	24.00	-3	4,057	-0.07%
2021/03/18	0	0.00	1	24.20	24.20	-1	4,049	-0.02%
2021/03/17	7	24.10	0	0.00	24.05	7	4,065	0.17%
2021/03/12	0	0.00	5	24.60	24.55	-5	4,113	-0.12%
2021/03/11	8	24.61	0	0.00	24.55	8	4,119	0.19%
2021/03/10	2	24.70	5	25.30	24.60	-3	4,127	-0.07%
2021/03/09	0	25.10	1	25.05	25.10	-1	4,054	-0.02%
2021/03/08	0	0.00	6	24.94	24.65	-6	4,081	-0.15%
2021/03/05	0	0.00	1	24.35	24.45	-1	4,087	-0.02%
2021/03/03	0	0.00	1	24.55	24.30	-1	4,239	-0.02%
2021/03/02	1	24.75	0	0.00	24.30	1	4,236	0.02%
2021/02/26	7	24.78	0	25.10	25.00	7	4,216	0.17%
2021/02/25	0	0.00	16	24.78	25.05	-16	4,155	-0.39%
2021/02/24	2	24.30	1	24.30	24.20	1	4,177	0.02%
2021/02/23	1	24.40	1	24.60	24.30	0	4,191	0.00%
2021/02/22	3	24.08	0	0.00	24.30	3	4,161	0.07%
2021/02/19	5	23.80	25	23.84	23.90	-20	4,116	-0.49%
2021/02/18	0	0.00	4	23.05	23.20	-4	4,069	-0.10%
2021/02/17	14	22.66	0	0.00	22.90	14	4,058	0.34%
2021/02/05	3	21.90	5	22.01	21.90	-2	4,034	-0.05%
2021/02/04	1	21.85	0	0.00	21.85	1	4,027	0.02%
2021/02/03	1	22.00	0	0.00	22.00	1	4,019	0.02%
2021/02/02	1	22.00	1	22.10	22.10	0	4,019	0.00%
2021/02/01	1	21.85	0	0.00	21.80	1	4,026	0.02%
2021/01/28	1	22.80	0	0.00	22.75	1	3,986	0.03%
2021/01/27	10	23.35	10	23.30	23.40	0	3,967	0.00%
2021/01/26	3	23.47	11	23.61	23.20	-8	3,919	-0.20%
2021/01/25	1	22.60	0	0.00	22.75	1	3,849	0.03%
2021/01/22	5	23.10	0	0.00	23.15	5	3,815	0.13%
2021/01/20	1	23.45	0	0.00	23.30	1	3,745	0.03%
2021/01/19	2	24.05	0	0.00	23.85	2	3,706	0.05%
2021/01/18	0	0.00	9	23.71	23.80	-9	3,680	-0.24%
2021/01/15	7	23.95	10	24.15	24.10	-3	3,651	-0.08%
2021/01/14	2	24.00	16	24.51	24.60	-14	3,597	-0.39%
2021/01/13	30	25.31	6	25.00	24.30	24	3,556	0.67%
2021/01/12	5	25.45	4	24.91	24.00	1	3,453	0.03%
2021/01/11	27	26.56	18	26.10	25.70	9	3,311	0.27%
2021/01/08	28	25.31	35	25.38	26.60	-7	2,800	-0.25%
2021/01/07	0	0.00	4	24.08	24.20	-4	2,254	-0.18%
2021/01/06	0	0.00	16	23.36	23.10	-16	2,185	-0.73%
2021/01/05	2	23.68	3	23.45	23.50	-1	2,149	-0.05%
2021/01/04	0	0.00	3	24.02	24.00	-3	2,119	-0.14%
2020/12/31	28	24.20	24	24.37	24.15	4	2,087	0.19%
2020/12/29	6	23.08	1	23.20	22.95	5	1,809	0.28%
2020/12/25	1	22.85	0	0.00	22.65	1	1,771	0.06%
2020/12/24	0	0.00	5	23.00	22.90	-5	1,757	-0.28%
2020/12/22	1	22.30	1	22.90	22.40	0	1,748	0.00%
2020/12/21	0	0.00	1	23.10	23.05	-1	1,732	-0.06%
2020/12/18	2	23.75	0	0.00	23.60	2	1,705	0.12%
2020/12/17	13	24.46	24	24.30	24.60	-11	1,636	-0.67%
2020/12/16	0	0.00	2	23.80	23.80	-2	1,398	-0.14%
2020/12/15	3	23.55	0	0.00	23.00	3	1,379	0.22%
2020/12/14	0	0.00	2	23.45	23.45	-2	1,356	-0.15%
2020/12/11	0	0.00	7	23.18	23.15	-7	1,342	-0.52%
2020/12/10	4	23.71	2	23.80	23.60	2	1,319	0.15%
2020/12/09	1	23.50	14	23.88	23.65	-13	1,278	-1.02%
2020/12/08	5	23.00	0	0.00	23.00	5	1,227	0.41%
2020/12/04	0	0.00	3	23.15	23.10	-3	1,219	-0.25%
2020/12/03	1	23.00	3	23.27	23.00	-2	1,251	-0.16%
2020/12/02	2	23.35	3	23.28	23.15	-1	1,252	-0.08%
2020/11/30	17	23.12	3	23.12	23.00	14	1,181	1.19%
2020/11/25	1	21.95	0	0.00	22.15	1	1,058	0.09%
2020/11/24	3	22.25	8	22.09	21.95	-5	1,064	-0.47%
2020/11/23	31	22.45	14	22.50	22.45	17	1,070	1.59%
2020/11/20	0	0.00	12	21.78	22.00	-12	1,007	-1.19%
2020/11/19	0	0.00	2	21.28	21.25	-2	987	-0.20%
2020/11/18	10	21.03	1	21.05	21.10	9	999	0.90%
2020/11/17	0	0.00	1	21.00	20.95	-1	1,020	-0.10%
2020/11/12	5	21.01	1	20.90	20.75	4	1,253	0.32%
2020/11/11	1	20.60	0	0.00	20.75	1	1,301	0.08%
2020/11/10	3	20.80	0	0.00	20.60	3	1,316	0.23%
2020/11/09	1	20.90	0	0.00	21.00	1	1,315	0.08%
2020/11/03	0	0.00	3	20.80	21.00	-3	1,404	-0.21%
2020/10/29	2	20.70	0	0.00	20.80	2	1,652	0.12%
2020/10/28	1	20.95	80	21.02	20.95	-79	1,738	-4.54%
2020/10/27	1	21.10	0	0.00	21.15	1	1,784	0.06%
2020/10/22	2	21.30	0	0.00	21.30	2	1,878	0.11%
2020/10/21	80	21.89	2	21.75	21.70	78	1,902	4.10%
2020/10/20	2	21.85	4	21.84	21.80	-2	1,934	-0.10%
2020/10/16	1	20.95	0	0.00	20.95	1	2,013	0.05%
2020/10/14	1	21.00	0	0.00	21.10	1	2,114	0.05%
2020/10/13	1	21.10	0	0.00	21.05	1	2,137	0.05%
2020/10/12	1	21.35	1	21.35	21.20	0	2,158	0.00%
2020/10/08	2	21.15	0	0.00	21.15	2	2,229	0.09%
2020/09/30	0	0.00	1	20.70	20.70	-1	2,391	-0.04%
2020/09/25	0	0.00	4	20.25	20.25	-4	2,717	-0.15%
2020/09/24	5	21.10	3	21.25	20.80	2	2,780	0.07%
2020/09/23	2	21.78	0	0.00	21.60	2	2,933	0.07%
2020/09/22	1	22.05	0	0.00	22.00	1	2,973	0.03%
2020/09/18	0	0.00	3	22.67	22.50	-3	2,964	-0.10%
2020/09/16	1	22.25	0	22.40	22.30	1	2,948	0.03%
2020/09/11	0	0.00	5	21.85	21.85	-5	2,951	-0.17%
2020/09/10	1	22.30	1	22.25	22.25	0	2,935	0.00%
2020/09/09	1	22.35	0	0.00	22.40	1	2,925	0.03%
2020/09/08	19	22.80	16	22.57	22.70	3	2,914	0.10%
2020/09/07	3	22.58	40	22.50	23.00	-37	2,860	-1.29%
2020/09/03	0	0.00	10	22.55	22.45	-10	2,847	-0.35%
2020/09/02	0	0.00	1	22.65	22.60	-1	2,863	-0.03%
2020/08/31	2	22.60	1	22.60	22.75	1	2,863	0.03%
2020/08/28	0	0.00	5	22.69	22.55	-5	2,865	-0.17%
2020/08/27	0	0.00	7	23.63	23.65	-7	2,859	-0.24%
2020/08/26	5.2	23.89	0	0.00	23.60	5.2	2,829	0.18%
2020/08/25	1	23.55	0	0.00	23.50	1	2,797	0.04%
2020/08/24	2	23.53	5	23.50	23.55	-3	2,780	-0.11%
2020/08/21	41	23.55	1	23.45	23.45	40	2,778	1.44%
2020/08/20	11	23.37	19	23.00	22.85	-8	2,780	-0.29%
2020/08/19	10	24.58	0	0.00	24.10	10	2,747	0.36%
2020/08/18	23	24.83	3	24.88	24.60	20	2,747	0.73%
2020/08/17	14	24.29	9	24.39	24.25	5	2,648	0.19%
2020/08/14	0	0.00	1	23.50	23.75	-1	2,623	-0.04%
2020/08/13	0	0.00	4	23.28	23.15	-4	2,621	-0.15%
2020/08/12	5	23.22	0	0.00	23.25	5	2,639	0.19%
2020/08/11	10	23.58	7	23.20	23.05	3	2,633	0.11%
2020/08/10	16	23.76	60	23.30	23.15	-44	2,627	-1.67%
2020/08/07	20	23.75	0	0.00	23.65	20	2,605	0.77%
2020/08/06	45	23.89	41	23.55	23.65	4	2,614	0.15%
2020/08/05	34	24.01	33	23.93	23.95	1	2,628	0.04%
2020/08/04	41	23.99	35	23.76	23.35	6	2,609	0.23%
2020/07/31	0	0.00	15	23.16	22.90	-15	2,516	-0.60%
2020/07/30	10	22.83	4	22.60	22.80	6	2,529	0.24%
2020/07/28	1	21.15	0	0.00	21.10	1	2,554	0.04%
2020/07/27	2	21.70	2	21.95	21.95	0	2,539	0.00%
2020/07/24	7	22.89	5	22.80	22.25	2	2,531	0.08%
2020/07/23	5	22.85	5	22.80	23.05	0	2,534	0.00%
2020/07/22	6	23.20	2	23.40	22.80	4	2,533	0.16%
2020/07/21	5	23.00	7	22.95	23.00	-2	2,581	-0.08%
2020/07/20	1	22.95	0	0.00	22.95	1	2,543	0.04%
2020/07/17	13	22.47	15	22.28	22.10	-2	2,493	-0.08%
2020/07/16	10	22.60	20	22.61	22.55	-10	2,494	-0.40%
2020/07/15	24	22.78	34	23.17	22.40	-10	2,577	-0.39%
2020/07/14	17	22.76	5	22.75	22.60	12	2,542	0.47%
2020/07/10	12	22.72	0	0.00	22.35	12	2,570	0.47%
2020/07/09	6	23.18	28	23.29	23.00	-22	2,546	-0.86%
2020/07/08	5	22.85	1	22.65	22.85	4	2,481	0.16%
2020/07/07	11	22.78	20	22.53	22.30	-9	2,447	-0.37%
2020/07/06	24	22.73	9	22.58	23.55	15	2,392	0.63%
2020/07/03	0	0.00	14	21.87	21.80	-14	2,231	-0.63%
2020/07/02	28	21.78	13	21.76	21.70	15	2,168	0.69%
2020/07/01	10	20.60	5	20.85	21.50	5	2,001	0.25%
2020/06/30	1	20.05	0	0.00	20.25	1	1,955	0.05%
2020/06/24	0	0.00	1	20.40	20.35	-1	1,952	-0.05%
2020/06/23	5	20.16	0	0.00	20.20	5	1,953	0.26%
2020/06/22	0	0.00	2	20.40	20.30	-2	1,950	-0.10%
2020/06/19	0	0.00	1	20.45	20.40	-1	1,959	-0.05%
2020/06/18	2	20.38	1.2	20.64	20.55	0.8	1,964	0.04%
2020/06/17	2	20.15	1	20.30	20.50	1	1,951	0.05%
2020/06/15	2	20.00	0	0.00	19.90	2	1,977	0.10%
2020/06/12	7	19.95	0	0.00	20.00	7	1,986	0.35%
2020/06/11	3	20.72	3	20.25	20.20	0	1,988	0.00%
2020/06/10	2	21.00	0	0.00	20.85	2	1,977	0.10%
2020/06/09	6	21.31	1	21.10	21.05	5	1,987	0.25%
2020/06/08	0	0.00	3	21.85	21.85	-3	1,986	-0.15%
2020/06/04	3	21.60	3	21.58	21.50	0	1,991	0.00%
2020/06/03	2	21.45	7	21.45	21.45	-5	1,991	-0.25%
2020/06/02	5	21.65	4	21.46	21.45	1	1,977	0.05%
2020/05/28	1	21.05	1	20.75	20.75	0	1,975	0.00%
2020/05/27	7	21.46	11	21.27	21.15	-4	1,961	-0.20%
2020/05/26	10	21.78	0	0.00	21.55	10	1,939	0.52%
2020/05/25	0	0.00	14	21.74	21.80	-14	1,905	-0.73%
2020/05/22	0	0.00	2	21.50	21.00	-2	1,849	-0.11%
2020/05/21	2	21.55	2	21.45	21.20	0	1,832	0.00%
2020/05/20	0	0.00	1	21.30	21.05	-1	1,803	-0.06%
2020/05/18	0	0.00	0	20.60	20.70	0	1,752	0.00%
2020/05/14	0	0.00	10	20.95	20.70	-10	1,721	-0.58%
2020/05/13	1	21.20	0	0.00	21.20	1	1,694	0.06%
2020/05/12	1	21.10	2	21.13	21.40	-1	1,677	-0.06%
2020/05/11	0	0.00	5	20.90	21.00	-5	1,588	-0.31%
2020/05/08	5	20.75	2	20.75	20.50	3	1,540	0.19%
2020/05/07	22	20.99	21	20.86	20.70	1	1,519	0.07%
2020/05/05	0	0.00	1	20.75	21.00	-1	1,374	-0.07%
2020/05/04	0	0.00	2	20.05	20.10	-2	1,311	-0.15%
2020/04/29	0	0.00	1	20.20	20.20	-1	1,295	-0.08%
2020/04/28	0	0.00	2	20.40	20.20	-2	1,284	-0.16%
2020/04/27	48	20.06	64	20.17	20.00	-16	1,265	-1.26%
2020/04/24	35	19.99	3	19.75	20.05	32	1,225	2.61%
2020/04/23	1	19.00	0	0.00	19.15	1	1,112	0.09%
2020/04/21	3	19.37	0	0.00	19.00	3	1,096	0.27%
2020/04/20	19	19.92	20	19.68	19.80	-1	1,068	-0.09%
2020/04/17	4	18.96	3	19.23	19.00	1	959	0.10%
2020/04/16	0	0.00	20	19.36	19.10	-20	926	-2.16%
2020/04/15	0	0.00	5	18.68	18.75	-5	860	-0.58%
2020/04/14	1.1	18.00	2	18.08	18.15	-0.9	837	-0.11%
2020/04/13	0	0.00	6	18.00	17.85	-6	837	-0.72%
2020/04/10	0	0.00	4	18.00	18.00	-4	843	-0.47%
2020/04/09	2	18.33	4	18.11	17.95	-2	849	-0.24%
2020/04/08	1	16.00	1	16.25	17.20	0	797	0.00%
2020/04/07	3	15.85	1	15.85	16.00	2	793	0.25%
2020/04/06	1	15.50	0	0.00	15.60	1	787	0.13%
2020/04/01	1	15.45	0	0.00	15.55	1	790	0.13%
2020/03/31	0	0.00	3	15.57	15.55	-3	790	-0.38%
2020/03/30	1	15.40	0	0.00	15.55	1	791	0.13%
2020/03/27	2	15.60	2	15.80	15.60	0	790	0.00%
2020/03/26	3	15.47	2	15.55	15.60	1	793	0.13%
2020/03/25	1	15.70	1	15.85	15.55	0	803	0.00%
2020/03/24	24	15.23	10	15.12	15.25	14	800	1.75%
2020/03/23	1	14.65	0	0.00	14.55	1	797	0.13%
2020/03/20	4	14.88	4	14.40	14.90	0	801	0.00%
2020/03/18	2	15.10	0	0.00	15.00	2	803	0.25%
2020/03/16	9	16.91	8	17.10	16.45	1	873	0.11%
2020/03/13	2	16.85	2	17.00	17.10	0	934	0.00%
2020/03/12	12	18.40	0	0.00	18.25	12	928	1.29%
2020/03/11	2	18.95	22	19.26	19.10	-20	930	-2.15%
2020/03/06	1	18.65	0	0.00	18.65	1	1,035	0.10%
2020/03/05	0	0.00	1	18.95	18.85	-1	1,212	-0.08%
2020/03/04	3	18.90	1	18.80	18.80	2	1,250	0.16%
2020/03/03	3	18.63	1	18.60	18.65	2	1,221	0.16%
2020/02/27	1	18.40	0	0.00	18.45	1	1,212	0.08%
2020/02/25	1	18.55	1	18.75	18.75	0	1,204	0.00%
2020/02/24	1	18.65	0	0.00	18.70	1	1,237	0.08%
2020/02/21	5	19.10	7	19.18	19.05	-2	1,236	-0.16%
2020/02/20	0	0.00	10	18.90	18.90	-10	1,233	-0.81%
2020/02/18	2	18.85	2	18.70	18.80	0	1,237	0.00%
2020/02/17	12	18.55	0	0.00	18.60	12	1,232	0.97%
2020/02/13	2	18.60	0	0.00	18.50	2	1,241	0.16%
2020/02/10	3	18.50	0	0.00	18.60	3	1,336	0.22%
2020/02/07	0	0.00	1	19.05	18.90	-1	1,347	-0.07%
2020/02/05	1	18.80	2	18.90	18.75	-1	1,386	-0.07%
2020/02/04	0	0.00	1	18.40	18.85	-1	1,427	-0.07%
2020/02/03	4	17.88	0	0.00	18.20	4	1,424	0.28%
2020/01/30	10	19.03	0	0.00	18.60	10	1,411	0.71%
2020/01/20	1	20.20	0	0.00	20.20	1	1,392	0.07%
2020/01/17	4	20.19	0	0.00	20.15	4	1,399	0.29%
2020/01/13	0	0.00	3	20.27	20.25	-3	1,423	-0.21%
2020/01/10	1	20.10	0	0.00	20.15	1	1,423	0.07%
2020/01/08	1	19.95	0	0.00	20.05	1	1,431	0.07%
2020/01/07	1	20.05	0	0.00	20.10	1	1,436	0.07%
2020/01/06	2	20.55	2	20.45	20.30	0	1,488	0.00%
2020/01/03	0	0.00	1	21.20	20.80	-1	1,483	-0.07%
2020/01/02	1	21.20	0	0.00	21.20	1	1,470	0.07%
2019/12/31	0	0.00	2	21.10	21.20	-2	1,469	-0.14%
2019/12/30	3	21.00	6	21.05	21.10	-3	1,469	-0.20%
2019/12/27	0	0.00	5	21.00	20.95	-5	1,470	-0.34%
2019/12/23	7	20.92	0	0.00	20.80	7	1,481	0.47%
2019/12/17	0	0.00	1	21.15	21.15	-1	1,567	-0.06%
2019/12/16	2	21.15	0	0.00	21.25	2	1,565	0.13%
2019/12/12	1	21.00	7	21.30	21.00	-6	1,543	-0.39%
2019/12/11	9	21.43	5	21.50	21.20	4	1,530	0.26%
2019/12/10	0	0.00	5	21.40	21.35	-5	1,465	-0.34%
2019/12/06	0	0.00	18	21.34	21.10	-18	1,487	-1.21%
2019/12/05	1	21.85	3	21.77	21.50	-2	1,491	-0.13%
2019/12/04	2	21.50	9	21.51	21.70	-7	1,437	-0.49%
2019/12/03	0	0.00	3.2	21.28	21.25	-3.2	1,390	-0.23%
2019/12/02	16	21.24	19	21.32	21.40	-3	1,356	-0.22%
2019/11/29	7	20.24	2	20.30	20.80	5	1,203	0.42%
2019/11/28	1	20.20	2	20.23	20.15	-1	1,181	-0.08%
2019/11/27	0	0.00	1	20.15	20.15	-1	1,208	-0.08%
2019/11/26	0	0.00	4	20.13	20.10	-4	1,256	-0.32%
2019/11/22	1	20.05	0	0.00	20.05	1	1,358	0.07%
2019/11/21	10	20.30	6	20.25	20.20	4	1,378	0.29%
2019/11/20	3	19.83	0	0.00	19.80	3	1,399	0.21%
2019/11/18	2	19.85	0	0.00	20.10	2	1,444	0.14%
2019/11/14	3	19.88	0	0.00	19.85	3	1,488	0.20%
2019/11/13	2	20.00	0	0.00	19.95	2	1,508	0.13%
2019/11/11	5	20.03	2	20.00	19.85	3	1,586	0.19%
2019/11/08	11	20.45	0	0.00	20.40	11	1,584	0.69%
2019/11/07	18	20.84	11	21.25	20.70	7	1,613	0.43%
2019/11/06	3	20.50	1	20.65	20.65	2	1,550	0.13%
2019/11/05	4	20.70	2	20.75	20.70	2	1,546	0.13%
2019/11/01	4	20.14	6	20.38	20.50	-2	1,521	-0.13%
2019/10/31	6	20.08	0	0.00	20.00	6	1,492	0.40%
2019/10/30	1	20.10	0	0.00	20.10	1	1,499	0.07%
2019/10/29	2	20.10	0	0.00	20.10	2	1,511	0.13%
2019/10/25	5	20.55	0	0.00	20.45	5	1,647	0.30%
2019/10/23	1	20.75	2	20.73	20.60	-1	1,710	-0.06%
2019/10/22	2	20.75	4	20.81	20.75	-2	1,715	-0.12%
2019/10/21	2	20.43	0	0.00	20.50	2	1,702	0.12%
2019/10/18	1	20.55	1	20.55	20.55	0	1,702	0.00%
2019/10/17	0	0.00	1	20.65	20.65	-1	1,699	-0.06%
2019/10/16	1	20.60	0	0.00	20.45	1	1,699	0.06%
2019/10/15	0	0.00	1	20.60	20.55	-1	1,683	-0.06%
2019/10/14	0	0.00	2	20.60	20.35	-2	1,672	-0.12%
2019/10/09	5	20.10	0	0.00	20.00	5	1,608	0.31%
2019/10/08	1	20.30	0	0.00	20.25	1	1,605	0.06%
2019/10/04	0	0.00	4	20.50	20.45	-4	1,602	-0.25%
2019/10/03	0	0.00	6	20.45	20.35	-6	1,593	-0.38%
2019/10/02	0	0.00	10	20.32	20.35	-10	1,594	-0.63%
2019/09/27	10	20.03	1	20.10	19.95	9	1,638	0.55%
2019/09/26	4	20.25	1	20.50	20.30	3	1,669	0.18%
2019/09/25	2	20.25	3	20.35	20.20	-1	1,673	-0.06%
2019/09/24	3	20.52	0	0.00	20.35	3	1,671	0.18%
2019/09/23	4	20.60	1	20.60	20.60	3	1,659	0.18%
2019/09/20	14	20.68	11	20.75	20.95	3	1,636	0.18%
2019/09/19	6	20.10	0	0.00	20.05	6	1,550	0.39%
2019/09/18	5	20.10	1	20.10	20.15	4	1,541	0.26%
2019/09/16	8	20.24	0	0.00	20.10	8	1,529	0.52%
2019/09/12	2	20.58	0	0.00	20.60	2	1,518	0.13%
2019/09/11	1	20.65	0	0.00	20.70	1	1,510	0.07%
2019/09/10	3	21.38	2	22.25	21.10	1	1,484	0.07%
2019/09/09	0	0.00	5	21.75	21.85	-5	1,394	-0.36%
2019/09/06	0	0.00	2	21.65	21.50	-2	1,360	-0.15%
2019/09/04	0	0.00	1	21.90	21.65	-1	1,327	-0.08%
2019/09/03	0	0.00	2	21.50	21.50	-2	1,301	-0.15%
2019/08/30	1	21.75	4	21.35	20.95	-3	1,255	-0.24%
2019/08/29	1	21.40	9	21.33	21.45	-8	1,226	-0.65%
2019/08/28	0	0.00	4	21.25	20.95	-4	1,173	-0.34%
2019/08/27	0	0.00	1	21.10	20.60	-1	1,121	-0.09%
2019/08/26	1	20.20	4	20.25	20.20	-3	1,068	-0.28%
2019/08/22	9	21.76	3	21.65	21.65	6	996	0.60%
2019/08/20	4	21.48	0	0.00	21.40	4	943	0.42%
2019/08/19	0	0.00	4	21.78	21.70	-4	922	-0.43%
2019/08/16	1	21.65	0	0.00	21.75	1	895	0.11%
2019/08/14	7	21.78	0	0.00	21.65	7	808	0.87%
2019/08/08	10	21.20	14	21.21	21.25	-4	726	-0.55%
2019/08/07	0	0.00	3	21.05	21.00	-3	718	-0.42%
2019/08/06	4	20.85	4	20.98	21.00	0	713	0.00%
2019/08/05	2	21.05	0	0.00	21.10	2	706	0.28%
2019/08/02	2	21.10	0	0.00	21.05	2	709	0.28%
2019/08/01	3	21.15	3	21.55	21.50	0	711	0.00%
2019/07/31	3	21.30	0	0.00	21.25	3	702	0.43%
2019/07/30	3	21.55	0	0.00	21.45	3	724	0.41%
2019/07/29	3	21.90	0	0.00	21.90	3	707	0.42%
2019/07/26	0	0.00	14	21.27	21.20	-14	595	-2.35%
2019/07/25	2	21.00	10	21.07	21.10	-8	566	-1.41%
2019/07/24	4	20.53	2	21.00	20.80	2	527	0.38%
2019/07/23	4	20.50	0	0.00	20.50	4	524	0.76%
2019/07/22	2	20.30	4	20.65	20.50	-2	532	-0.38%
2019/07/19	7	20.29	1	20.35	20.30	6	578	1.04%
2019/07/18	2	20.43	0	0.00	20.25	2	635	0.31%
2019/07/17	0	0.00	2	20.55	20.50	-2	634	-0.32%
2019/07/15	0	0.00	2	20.70	20.55	-2	644	-0.31%
2019/07/12	6	20.65	10	20.61	20.50	-4	658	-0.61%
2019/07/11	2	20.50	2	20.50	20.40	0	665	0.00%
2019/07/10	4	20.28	0	0.00	20.30	4	682	0.59%
2019/07/09	4	20.33	0	0.00	20.25	4	697	0.57%
2019/07/08	6	20.65	0	0.00	20.45	6	704	0.85%
2019/07/05	3	21.10	12	20.86	20.85	-9	730	-1.23%
2019/07/03	6	20.57	13	20.48	20.65	-7	844	-0.83%
2019/07/02	2	19.95	2	19.85	20.20	0	841	0.00%
2019/07/01	14	19.83	0	0.00	19.90	14	925	1.51%
2019/06/28	0	0.00	2	19.65	19.60	-2	931	-0.21%
2019/06/27	0	0.00	6	19.62	19.60	-6	936	-0.64%
2019/06/26	2	19.45	0	0.00	19.50	2	940	0.21%
2019/06/24	0	0.00	4	19.58	19.70	-4	952	-0.42%
2019/06/21	4	19.53	7	19.56	19.40	-3	954	-0.31%
2019/06/19	8	19.17	0	0.00	19.15	8	967	0.83%
2019/06/18	2	19.15	0	0.00	19.10	2	971	0.21%
2019/06/10	0	0.00	13	19.24	19.20	-13	1,079	-1.20%
2019/06/06	1	19.15	0	0.00	19.20	1	1,084	0.09%
2019/06/05	5	19.50	2	19.45	19.30	3	1,099	0.27%
2019/06/04	2	19.25	0	0.00	19.30	2	1,103	0.18%
2019/05/31	0	19.40	4	19.49	19.40	-4	1,112	-0.36%
2019/05/30	2	19.25	0	0.00	19.30	2	1,115	0.18%
2019/05/24	1	19.25	2	19.15	19.20	-1	1,220	-0.08%
2019/05/23	2	19.10	2	19.45	19.05	0	1,217	0.00%
2019/05/22	2	19.50	8	19.35	19.30	-6	1,221	-0.49%
2019/05/21	4	19.40	0	0.00	19.35	4	1,226	0.33%
2019/05/13	5	19.85	0	0.00	19.60	5	1,249	0.40%
2019/05/10	1	19.90	20	19.80	19.85	-19	1,245	-1.53%
2019/05/03	0	0.00	1	21.25	21.40	-1	1,159	-0.09%
2019/05/02	5	20.80	6	21.12	21.20	-1	1,147	-0.09%
2019/04/30	0	0.00	1	20.60	20.80	-1	1,139	-0.09%
2019/04/29	3	20.63	5	20.72	20.60	-2	1,134	-0.18%
2019/04/25	4	21.78	0	0.00	21.50	4	1,106	0.36%
2019/04/24	0	0.00	25	21.72	21.80	-25	1,055	-2.37%
2019/04/22	0	0.00	11	21.10	21.20	-11	996	-1.10%
2019/04/19	1	21.15	3	21.00	21.05	-2	996	-0.20%
2019/04/18	7	21.31	12	21.28	20.90	-5	987	-0.51%
2019/04/17	2	21.30	10	21.41	21.20	-8	975	-0.82%
2019/04/16	0	0.00	2	21.50	21.55	-2	963	-0.21%
2019/04/15	0	0.00	5	21.10	21.15	-5	945	-0.53%
2019/04/12	0	0.00	15	21.00	21.05	-15	930	-1.61%
2019/04/11	3	21.22	0	0.00	21.15	3	935	0.32%
2019/04/10	28	21.54	8	21.98	21.80	20	902	2.22%
2019/04/09	21	21.40	6	21.40	21.50	15	802	1.87%
2019/04/08	0	0.00	1.1	21.25	21.40	-1.1	747	-0.14%
2019/04/03	23	20.98	31	20.89	20.85	-8	707	-1.13%
2019/04/01	5	19.95	0	0.00	19.95	5	641	0.78%
2019/03/29	0	0.00	2	19.80	19.90	-2	637	-0.31%
2019/03/26	5	19.85	0	0.00	19.85	5	626	0.80%
2019/03/21	0	0.00	1	19.85	19.75	-1	617	-0.16%
2019/03/19	30	19.95	0	0.00	19.90	30	620	4.84%
2019/03/15	5	19.85	3	19.60	19.85	2	589	0.34%
2019/03/14	0	0.00	24	19.33	19.50	-24	564	-4.25%
2019/03/13	0	0.00	1	19.05	19.10	-1	553	-0.18%
2019/03/12	3	19.00	0	0.00	18.95	3	552	0.54%
2019/03/08	0	18.50	0	0.00	18.35	0	587	0.00%
2019/03/05	1	18.75	0	0.00	18.65	1	638	0.16%
2019/02/27	0	18.80	0	0.00	18.85	0	638	0.00%
2019/02/26	22	18.85	0	0.00	19.05	22	623	3.53%
2019/02/14	0	0.00	1	18.50	18.20	-1	664	-0.15%
2019/02/12	0	0.00	5	17.92	17.95	-5	663	-0.75%
2019/02/11	1	17.65	0	0.00	17.75	1	684	0.15%
2019/01/30	2	17.65	0	0.00	17.70	2	716	0.28%
2019/01/29	2	17.70	0	17.60	17.70	2	732	0.27%
2019/01/28	0	0.00	1	17.90	17.75	-1	731	-0.14%
2019/01/25	0	0.00	2	17.83	17.75	-2	737	-0.27%
2019/01/21	0	0.00	1	17.85	17.80	-1	747	-0.13%
2019/01/16	0	0.00	1	17.85	17.75	-1	769	-0.13%
2019/01/14	4	17.58	0	0.00	17.55	4	770	0.52%
2019/01/11	1	17.70	1	18.05	17.75	0	771	0.00%
2019/01/10	1	17.75	1	17.95	17.70	0	767	0.00%
2019/01/09	1	17.80	1	17.85	17.80	0	771	0.00%
2019/01/07	0	0.00	4	17.89	17.90	-4	774	-0.52%
2019/01/04	2	17.65	1	17.65	17.65	1	781	0.13%
2019/01/03	2	18.20	2	18.25	18.00	0	801	0.00%
2018/12/28	0	0.00	3	18.10	18.10	-3	902	-0.33%
2018/12/27	0	0.00	3	17.93	17.80	-3	894	-0.34%
2018/12/26	1	17.65	1	18.00	17.60	0	894	0.00%
2018/12/25	0	0.00	1	18.00	17.90	-1	894	-0.11%
2018/12/24	0	0.00	25	18.25	18.35	-25	890	-2.81%
2018/12/22	0	0.00	2	17.68	17.70	-2	857	-0.23%
2018/12/21	1	17.40	0	0.00	17.50	1	859	0.12%
2018/12/20	1	17.60	0	0.00	17.50	1	859	0.12%
2018/12/19	0	0.00	1	17.90	17.70	-1	858	-0.12%
2018/12/18	0	0.00	6	17.91	17.80	-6	858	-0.70%
2018/12/17	0	0.00	3	18.45	18.00	-3	858	-0.35%
2018/12/14	2	17.83	1	18.00	17.90	1	848	0.12%
2018/12/13	0	0.00	1	18.25	18.05	-1	849	-0.12%
2018/12/12	0	0.00	5	18.25	18.30	-5	847	-0.59%
2018/12/07	0	0.00	1	17.95	18.10	-1	829	-0.12%
2018/12/05	2	18.00	0	0.00	18.05	2	819	0.24%
2018/12/04	6	18.26	0	0.00	18.25	6	828	0.72%
2018/12/03	5	18.53	3	18.60	18.50	2	837	0.24%
2018/11/30	0	18.00	1	18.15	18.00	-1	797	-0.13%
2018/11/29	3	17.70	0	0.00	17.70	3	783	0.38%
2018/11/28	0	0.00	2	17.83	18.05	-2	774	-0.26%
2018/11/26	0	0.00	1	16.70	16.80	-1	746	-0.13%
2018/11/23	1	16.55	0	0.00	16.55	1	751	0.13%
2018/11/19	26	17.48	20	17.35	16.90	6	871	0.69%
2018/11/16	0	0.00	1	17.40	17.40	-1	787	-0.13%
2018/11/13	1	16.45	0	0.00	16.55	1	785	0.13%
2018/11/12	1	16.60	0	0.00	16.65	1	791	0.13%
2018/11/09	1	16.85	0	0.00	16.70	1	798	0.13%
2018/11/07	1	16.50	1	17.00	17.00	0	775	0.00%
2018/11/06	0	0.00	1	16.00	16.00	-1	795	-0.13%
2018/11/05	1	15.25	0	0.00	15.35	1	906	0.11%
2018/10/30	1	14.50	1	14.60	14.60	0	1,075	0.00%
2018/10/29	0	0.00	7	14.61	14.50	-7	1,084	-0.65%
2018/10/25	7	14.88	0	0.00	14.20	7	1,096	0.64%
2018/10/16	1	15.85	0	0.00	15.60	1	1,296	0.08%
2018/10/12	2	15.15	0	0.00	15.45	2	1,325	0.15%
2018/10/11	1	15.20	0	0.00	15.20	1	1,337	0.07%
2018/10/09	4	17.43	50	17.03	16.85	-46	1,340	-3.43%
2018/10/08	1	18.40	0	0.00	18.60	1	1,321	0.08%
2018/10/05	3	18.52	0	0.00	18.50	3	1,304	0.23%
2018/10/01	1	18.95	0	0.00	19.25	1	1,566	0.06%
2018/09/27	1	18.95	0	0.00	19.00	1	1,596	0.06%
2018/09/25	4	18.84	0	0.00	18.95	4	1,661	0.24%
2018/09/20	1	18.90	0	0.00	18.80	1	1,723	0.06%
2018/09/19	1	19.00	0	0.00	18.95	1	1,890	0.05%
2018/09/18	1	19.00	0	0.00	18.95	1	2,024	0.05%
2018/09/17	12	19.05	0	0.00	19.10	12	2,038	0.59%
2018/09/13	40	19.12	0	0.00	19.10	40	2,043	1.96%
2018/09/10	2	18.90	0	0.00	18.65	2	2,077	0.10%
2018/09/07	2	19.73	0	0.00	19.30	2	2,072	0.10%
2018/09/06	2	20.05	0	0.00	19.90	2	2,075	0.10%
2018/09/05	2	20.30	0	0.00	20.20	2	2,076	0.10%
2018/09/04	1	20.30	0	0.00	20.35	1	2,084	0.05%
2018/08/30	0	0.00	3	20.65	20.60	-3	2,123	-0.14%
2018/08/29	0	0.00	23	20.69	20.65	-23	2,135	-1.08%
2018/08/28	22	20.44	2	20.40	20.40	20	2,124	0.94%
2018/08/27	24	21.01	23	21.11	21.25	1	2,139	0.05%
2018/08/24	6	20.68	3	20.70	20.70	3	2,117	0.14%
2018/08/23	1	20.75	0	0.00	20.75	1	2,170	0.05%
2018/08/22	1	20.85	0	0.00	20.80	1	2,215	0.05%
2018/08/21	2	20.70	0	0.00	20.90	2	2,241	0.09%
2018/08/15	0	0.00	2	21.18	21.25	-2	2,291	-0.09%
2018/08/14	1	21.30	0	0.00	21.45	1	2,280	0.04%
2018/08/13	5	21.50	5	21.50	21.10	0	2,269	0.00%
2018/08/10	3	22.10	13	22.22	22.05	-10	2,225	-0.45%
2018/08/09	2	21.70	10	21.72	22.10	-8	2,141	-0.37%
2018/08/08	1	21.65	0	0.00	21.55	1	2,107	0.05%
2018/08/07	17	21.93	12	22.00	21.75	5	2,157	0.23%
2018/08/06	0	0.00	1	21.55	21.60	-1	2,098	-0.05%
2018/08/02	1	20.95	1	21.50	20.90	0	2,066	0.00%
2018/07/31	1	21.25	1	21.30	21.40	0	2,047	0.00%
2018/07/26	2	21.50	1	21.70	21.50	1	2,036	0.05%
2018/07/25	0	0.00	1	21.40	21.40	-1	2,031	-0.05%
2018/07/24	0	0.00	6	21.43	21.40	-6	2,016	-0.30%
2018/07/23	8	21.73	3	21.92	21.40	5	1,996	0.25%
2018/07/20	2	21.15	1	21.00	21.10	1	1,886	0.05%
2018/07/18	1	21.10	3	21.35	20.90	-2	1,860	-0.11%
2018/07/17	3	21.10	0	0.00	21.25	3	1,846	0.16%
2018/07/16	0	0.00	2	20.95	20.90	-2	1,824	-0.11%
2018/07/13	2	21.38	7	21.46	21.50	-5	1,814	-0.28%
2018/07/12	2	21.25	8	20.98	20.65	-6	1,757	-0.34%
2018/07/11	4	20.81	13	20.65	20.45	-9	1,729	-0.52%
2018/07/10	25	21.68	22	21.53	21.30	3	1,710	0.18%
2018/07/09	3	21.22	7	21.89	22.05	-4	1,615	-0.25%
2018/07/06	2	20.00	0	0.00	20.20	2	1,500	0.13%
2018/07/05	4	20.35	0	0.00	20.20	4	1,489	0.27%
2018/07/04	4	20.60	0	0.00	20.75	4	1,483	0.27%
2018/07/03	5	20.30	1	21.00	20.30	4	1,455	0.27%
2018/07/02	1	21.25	0	0.00	21.25	1	1,420	0.07%
2018/06/29	0	0.00	3	21.43	21.25	-3	1,407	-0.21%
2018/06/28	10	21.48	3	22.05	21.20	7	1,366	0.51%
2018/06/27	11	21.45	11	21.29	21.50	0	1,206	0.00%
2018/06/26	7	20.36	3.2	20.62	20.70	3.9	1,077	0.36%
2018/06/25	1	20.25	0	0.00	20.35	1	1,065	0.09%
2018/06/22	0	0.00	1	20.50	20.40	-1	1,063	-0.09%
2018/06/21	0	0.00	1	20.60	20.50	-1	1,070	-0.09%
2018/06/20	1	20.30	0	0.00	20.20	1	1,071	0.09%
2018/06/19	1	20.80	3	20.95	20.60	-2	1,066	-0.19%
2018/06/15	1	20.80	1	20.95	20.80	0	1,059	0.00%
2018/06/12	1	20.90	0	0.00	20.80	1	1,043	0.10%
2018/06/11	2	20.83	10	20.75	20.70	-8	1,035	-0.77%
2018/06/06	0	0.00	1	21.15	21.20	-1	1,049	-0.10%
2018/06/05	4	21.08	7	21.28	21.00	-3	1,049	-0.29%
2018/06/04	2	21.25	4	21.56	21.30	-2	1,024	-0.20%
2018/06/01	5	21.00	4	20.85	20.80	1	973	0.10%
2018/05/31	10	21.15	6	21.17	20.90	4	965	0.41%
2018/05/30	7	20.61	2	20.65	20.55	5	913	0.55%
2018/05/29	7	20.40	2	20.40	20.50	5	869	0.58%
2018/05/28	8	20.33	11	20.52	20.70	-3	844	-0.36%
2018/05/24	2	19.15	0	0.00	19.15	2	772	0.26%
2018/05/21	2	19.50	1	19.50	19.50	1	837	0.12%
2018/05/18	2	19.65	0	0.00	19.50	2	852	0.23%
2018/05/17	0	0.00	1	19.90	19.80	-1	879	-0.11%
2018/05/16	0	0.00	5	19.35	19.35	-5	852	-0.59%
2018/05/15	4	19.45	6	19.10	19.30	-2	902	-0.22%
2018/05/14	10	19.35	0	0.00	19.00	10	887	1.13%
2018/05/11	5	18.55	13	18.82	19.25	-8	926	-0.86%
2018/05/10	1	18.45	0	0.00	18.50	1	969	0.10%
2018/05/08	1	18.50	0	0.00	18.45	1	1,003	0.10%
2018/05/04	0	0.00	1	18.85	18.60	-1	1,187	-0.08%
2018/05/03	1	18.30	3	18.95	18.75	-2	1,257	-0.16%
2018/05/02	2	18.43	0	0.00	18.65	2	1,338	0.15%
2018/04/30	1	18.55	0	0.00	18.60	1	1,425	0.07%
2018/04/26	1	18.80	0	0.00	18.50	1	1,498	0.07%
2018/04/25	5	18.75	5	18.70	18.75	0	1,527	0.00%
2018/04/24	0	0.00	7	18.85	18.85	-7	1,642	-0.43%
2018/04/19	0	0.00	1	19.50	19.70	-1	1,689	-0.06%
2018/04/17	0	0.00	10	19.15	19.15	-10	1,710	-0.58%
2018/04/13	6	19.80	1	19.90	19.75	5	1,786	0.28%
2018/04/12	1	19.60	0	0.00	19.55	1	1,840	0.05%
2018/04/03	0	0.00	10	19.90	19.90	-10	2,337	-0.43%
2018/03/30	0	0.00	1	20.15	20.10	-1	2,355	-0.04%
2018/03/29	19	20.47	19	20.25	20.10	0	2,360	0.00%
2018/03/28	1	20.50	0	0.00	20.35	1	2,363	0.04%
2018/03/23	0	0.00	5	20.30	20.45	-5	2,385	-0.21%
2018/03/22	5	20.60	0	0.00	20.10	5	2,386	0.21%
2018/03/21	0	20.40	0	0.00	20.40	0	2,453	0.00%
2018/03/20	0	20.40	5	20.30	20.30	-5	2,485	-0.20%
2018/03/15	5	20.85	20	20.65	20.75	-15	2,577	-0.58%
2018/03/14	0	0.00	3	20.75	20.75	-3	2,619	-0.11%
2018/03/12	30	21.10	4	21.01	21.20	26	2,629	0.99%
2018/03/09	6	20.48	9	20.77	20.85	-3	2,605	-0.12%
2018/03/07	2	20.48	0	0.00	20.35	2	2,660	0.08%
2018/03/06	1	20.60	1	20.65	20.55	0	2,768	0.00%
2018/03/05	3	20.70	0	0.00	20.55	3	2,812	0.11%
2018/03/02	0	20.50	0	0.00	20.55	0	2,936	0.00%
2018/03/01	0	20.60	1	20.70	20.65	-1	3,023	-0.03%
2018/02/22	5	21.00	0	0.00	21.00	5	3,345	0.15%
2018/02/12	0	0.00	1	20.90	20.70	-1	3,497	-0.03%
2018/02/09	7	20.43	25	20.17	20.45	-18	3,618	-0.50%
2018/02/07	20	20.85	0	0.00	21.05	20	3,583	0.56%
2018/02/06	3	20.48	10	20.55	20.15	-7	3,529	-0.20%
2018/02/05	6	21.34	0	0.00	21.40	6	3,498	0.17%
2018/02/02	1	22.35	12	22.41	22.40	-11	3,486	-0.32%
2018/02/01	3	22.05	0	0.00	22.00	3	3,522	0.09%
2018/01/30	2	22.20	2	22.45	22.05	0	3,610	0.00%
2018/01/29	3	22.72	4	22.60	22.50	-1	3,588	-0.03%
2018/01/26	6	22.50	10	22.50	22.65	-4	3,444	-0.12%
2018/01/24	5	22.57	3	22.25	22.85	2	3,323	0.06%
2018/01/22	0	0.00	1	22.05	22.00	-1	3,253	-0.03%
2018/01/18	6	22.13	6	22.03	21.75	0	3,398	0.00%
2018/01/17	2	21.78	0	0.00	21.90	2	3,328	0.06%
2018/01/16	1	21.70	2	21.90	21.70	-1	3,396	-0.03%
2018/01/15	7	21.64	2	21.55	21.95	5	3,390	0.15%
2018/01/12	3	21.57	0	0.00	21.55	3	3,396	0.09%
2018/01/11	5	21.55	0	0.00	21.20	5	3,382	0.15%
2018/01/10	6	21.43	9	21.42	21.30	-3	3,366	-0.09%
2018/01/09	6	22.36	4	22.35	22.20	2	3,311	0.06%
2018/01/08	3	22.63	10	23.05	22.40	-7	3,290	-0.21%
2018/01/05	17	23.85	22	23.20	23.20	-5	3,239	-0.15%
2018/01/04	33	23.25	3	23.22	23.20	30	3,111	0.96%
2018/01/03	20	22.03	3	22.27	22.15	17	2,863	0.59%