瀚宇博 (5469)-富邦-竹東券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
59.2
漲跌
▲0.7
漲幅
+1.20%
成交量
10,205張
產業
上市電子零組件類股
589人加入追蹤

立即追蹤
本地時間:14:30

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

瀚宇博 (5469)籌碼相關－富邦-竹東券商分點個股進出

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

富邦-竹東券商分點個股進出
富邦-竹東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	2.3	59.53	10	59.91	59.20	-7.7	7,095	-0.11%
2024/05/30	8	58.89	0	0.00	58.50	8	6,965	0.11%
2024/05/29	14	59.96	11	60.23	60.20	3	6,873	0.04%
2024/05/28	0	0.00	1	59.20	59.20	-1	6,712	-0.01%
2024/05/27	7	58.29	6	59.10	58.00	1	6,687	0.01%
2024/05/23	13	57.74	10	58.17	57.10	3	6,600	0.05%
2024/05/22	1	56.80	2	57.85	58.00	-1	6,618	-0.02%
2024/05/21	4	56.80	3	57.43	57.40	1	6,543	0.02%
2024/05/20	5	56.06	2	56.80	55.70	3	6,391	0.05%
2024/05/17	8	55.58	2	55.75	55.10	6	6,296	0.10%
2024/05/16	6	56.72	4	58.58	56.70	2	6,230	0.03%
2024/05/15	10	59.41	9	59.14	58.60	1	6,239	0.02%
2024/05/14	3	56.10	1	56.40	56.60	2	6,045	0.03%
2024/05/13	1	54.40	0	0.00	55.40	1	6,033	0.02%
2024/05/09	10	55.48	1	55.70	55.10	9	6,070	0.15%
2024/05/08	1	54.60	0.2	55.20	55.50	0.8	6,077	0.01%
2024/05/03	2	54.80	1	54.40	54.30	1	6,448	0.02%
2024/04/30	1	56.50	0	0.00	56.10	1	6,464	0.02%
2024/04/23	1	54.50	0	0.00	54.50	1	6,463	0.02%
2024/04/22	1	55.90	2	55.00	54.40	-1	6,473	-0.02%
2024/04/19	1	56.20	1	56.60	55.70	0	6,440	0.00%
2024/04/17	2	56.70	1	57.00	56.60	1	6,406	0.02%
2024/04/16	0.3	57.00	0	0.00	56.70	0.3	6,398	0.00%
2024/04/15	0.3	58.30	0	0.00	58.40	0.3	6,339	0.00%
2024/04/12	2	60.00	0	0.00	58.90	2	6,323	0.03%
2024/04/11	1	58.70	0	0.00	59.50	1	6,319	0.02%
2024/04/10	0.3	60.60	0	0.00	60.20	0.3	6,284	0.00%
2024/04/09	0.3	60.90	0	0.00	60.70	0.3	6,302	0.00%
2024/04/08	0	0.00	3	61.63	62.00	-3	6,278	-0.05%
2024/04/03	2	60.70	0.1	61.30	61.30	1.9	6,339	0.03%
2024/04/02	0	0.00	1	61.10	61.20	-1	6,315	-0.02%
2024/04/01	4	61.23	0	0.00	61.00	4	6,277	0.06%
2024/03/28	19	64.46	18	64.64	63.20	1	5,938	0.02%
2024/03/27	1	61.90	2	63.25	63.60	-1	5,614	-0.02%
2024/03/26	0	0.00	12	60.93	60.90	-12	5,491	-0.22%
2024/03/25	4	63.55	2	64.15	62.50	2	5,434	0.04%
2024/03/22	19	63.52	4	63.13	62.40	15	5,361	0.28%
2024/03/21	26	66.70	38.5	67.63	67.00	-12.5	5,175	-0.24%
2024/03/20	3	61.67	26	64.10	64.90	-23	4,423	-0.52%
2024/03/19	0	0.00	17	59.06	59.00	-17	4,056	-0.42%
2024/03/15	0	0.00	2	56.15	55.70	-2	3,869	-0.05%
2024/03/14	0	0.00	3	55.20	55.20	-3	3,855	-0.08%
2024/03/13	1	54.40	1	54.80	54.70	0	3,876	0.00%
2024/03/12	0	0.00	3	55.07	55.00	-3	3,920	-0.08%
2024/03/11	9	53.71	2	53.45	53.30	7	3,909	0.18%
2024/03/08	5	55.60	0	0.00	54.90	5	3,921	0.13%
2024/03/07	1	57.40	0	0.00	57.40	1	4,168	0.02%
2024/03/06	0	0.00	4	58.40	58.30	-4	4,347	-0.09%
2024/03/05	4	58.30	0	0.00	58.30	4	4,428	0.09%
2024/03/04	5	57.68	1	57.80	57.80	4	4,425	0.09%
2024/03/01	1	57.60	1	57.00	57.50	0	4,423	0.00%
2024/02/27	6	57.72	5	57.40	57.20	1	4,392	0.02%
2024/02/26	4	57.80	0	0.00	57.80	4	4,359	0.09%
2024/02/23	16	59.04	16	58.65	58.40	0	4,341	0.00%
2024/02/21	2	61.75	2	61.90	62.10	0	4,307	0.00%
2024/02/20	0	0.00	6	62.82	62.50	-6	4,307	-0.14%
2024/02/19	4	62.18	0	0.00	62.00	4	4,259	0.09%
2024/02/16	17	61.95	24	61.56	61.50	-7	4,232	-0.17%
2024/02/15	1	59.10	3	59.60	60.00	-2	4,144	-0.05%
2024/02/05	1	58.90	2.2	58.31	58.60	-1.2	4,096	-0.03%
2024/02/02	3	57.90	11	57.45	58.40	-8	4,061	-0.20%
2024/01/31	2	57.00	2	57.05	57.00	0	4,006	0.00%
2024/01/30	2	57.45	3	57.23	56.70	-1	4,010	-0.02%
2024/01/29	20	57.81	9	57.72	57.80	11	3,956	0.28%
2024/01/26	18.6	57.04	8	56.99	57.00	10.6	3,827	0.28%
2024/01/25	0.5	54.70	0	0.00	54.60	0.5	3,692	0.01%
2024/01/24	2	55.65	0	0.00	55.30	2	3,832	0.05%
2024/01/19	2	54.00	0	0.00	53.80	2	3,946	0.05%
2024/01/17	0	0.00	2	54.00	53.60	-2	3,973	-0.05%
2024/01/16	1	53.80	1	54.30	54.90	0	3,965	0.00%
2024/01/15	0	0.00	3	54.53	54.40	-3	3,963	-0.08%
2024/01/12	1	53.20	0	0.00	53.70	1	3,976	0.03%
2024/01/11	1	53.90	1	53.90	53.90	0	3,973	0.00%
2024/01/10	0.3	54.50	0	0.00	54.00	0.3	4,002	0.01%
2024/01/08	1	55.00	0	0.00	55.00	1	4,006	0.02%
2024/01/05	0	0.00	1	55.50	55.30	-1	4,023	-0.02%
2024/01/04	0	0.00	1	55.00	55.80	-1	4,024	-0.02%
2024/01/03	0	0.00	5	55.60	55.40	-5	4,078	-0.12%
2024/01/02	0	0.00	1	55.30	55.40	-1	4,104	-0.02%
2023/12/29	3	54.87	3	55.07	55.30	0	4,103	0.00%
2023/12/28	2	54.50	0	0.00	54.20	2	4,022	0.05%
2023/12/26	2	53.90	0	0.00	54.20	2	4,024	0.05%
2023/12/25	4	54.60	0	0.00	54.00	4	4,015	0.10%
2023/12/21	4.2	55.25	0	0.00	54.80	4.2	3,997	0.11%
2023/12/20	1	56.00	0	0.00	55.60	1	3,986	0.03%
2023/12/19	3.4	56.74	0.1	56.00	56.00	3.3	3,976	0.08%
2023/12/18	2	60.70	0	0.00	57.90	2	3,957	0.05%
2023/12/15	1	63.70	2	63.65	62.80	-1	3,906	-0.03%
2023/12/14	1.1	62.64	6	62.50	63.00	-4.9	3,881	-0.13%
2023/12/13	1	61.70	1	62.10	61.80	0	3,880	0.00%
2023/12/12	1	61.40	1	62.40	61.60	0	3,936	0.00%
2023/12/11	3.2	61.98	2	61.70	61.40	1.2	3,996	0.03%
2023/12/08	2	63.75	0	0.00	63.20	2	4,038	0.05%
2023/12/07	1	63.90	2.2	63.71	63.70	-1.2	4,058	-0.03%
2023/12/06	5.1	62.91	4.2	63.30	62.90	0.9	4,065	0.02%
2023/12/05	13	61.68	2	62.10	62.10	11	4,062	0.27%
2023/12/04	13	61.12	13	64.37	62.90	0	4,137	0.00%
2023/12/01	0	0.00	3	58.93	59.10	-3	4,059	-0.07%
2023/11/30	0	0.00	4	57.05	56.80	-4	4,112	-0.10%
2023/11/29	0	0.00	4	55.90	56.00	-4	4,055	-0.10%
2023/11/28	3	55.17	1	55.30	55.10	2	4,096	0.05%
2023/11/27	1	55.50	0	0.00	55.00	1	4,158	0.02%
2023/11/21	3	55.80	0	0.00	55.30	3	4,299	0.07%
2023/11/20	0	0.00	7	55.90	56.10	-7	4,373	-0.16%
2023/11/17	4	54.58	2	54.80	55.20	2	4,361	0.05%
2023/11/15	0	0.00	1	54.00	53.70	-1	4,515	-0.02%
2023/11/14	3	53.10	0	0.00	52.90	3	4,598	0.07%
2023/11/13	2.3	53.19	0	0.00	53.00	2.3	4,744	0.05%
2023/11/10	1	53.50	8	53.74	53.30	-7	4,800	-0.15%
2023/11/09	1	54.00	0	0.00	54.50	1	4,906	0.02%
2023/11/07	2	55.85	6	55.80	55.10	-4	5,035	-0.08%
2023/11/06	1	55.00	0	0.00	55.70	1	5,133	0.02%
2023/11/03	2	55.80	0	0.00	54.70	2	5,245	0.04%
2023/11/02	1	56.50	1	56.20	56.20	0	5,263	0.00%
2023/11/01	3.3	54.15	3	55.00	55.20	0.3	5,253	0.01%
2023/10/31	19	56.88	3.3	56.82	55.70	15.7	5,125	0.31%
2023/10/30	0	0.00	1	54.40	54.50	-1	4,977	-0.02%
2023/10/27	1	54.40	3	54.10	54.40	-2	5,008	-0.04%
2023/10/26	0	0.00	4	54.00	54.00	-4	5,108	-0.08%
2023/10/25	1	54.60	0	0.00	54.90	1	5,103	0.02%
2023/10/24	2	54.50	0	0.00	54.50	2	5,117	0.04%
2023/10/23	0	0.00	5	53.00	53.10	-5	5,180	-0.10%
2023/10/19	5	52.90	0	0.00	52.90	5	5,476	0.09%
2023/10/18	0	0.00	9	52.27	52.50	-9	5,509	-0.16%
2023/10/17	1.2	53.52	0	0.00	53.20	1.2	5,542	0.02%
2023/10/13	1	54.20	0	0.00	54.20	1	6,203	0.02%
2023/10/11	2.3	55.46	4	54.70	55.20	-1.7	6,710	-0.03%
2023/10/06	1	56.21	0	0.00	56.40	1	6,638	0.02%
2023/10/05	0	58.70	0	0.00	58.90	0	6,601	0.00%
2023/10/04	1	58.60	0	0.00	59.20	1	6,591	0.02%
2023/10/03	7	59.57	0	0.00	59.50	7	6,600	0.11%
2023/10/02	1	60.40	0	0.00	60.40	1	6,605	0.02%
2023/09/28	0	0.00	0	59.40	59.40	0	6,596	0.00%
2023/09/27	1	58.00	0	0.00	58.90	1	6,608	0.02%
2023/09/26	0	0.00	5	59.88	59.00	-5	6,612	-0.08%
2023/09/25	4	60.25	9	60.14	60.40	-5	6,629	-0.08%
2023/09/22	0	58.00	0	0.00	58.50	0	6,613	0.00%
2023/09/21	0	0.00	3	58.53	58.50	-3	6,655	-0.05%
2023/09/20	0	0.00	1	59.80	59.40	-1	6,790	-0.01%
2023/09/19	6	61.63	3	61.20	61.30	3	6,775	0.04%
2023/09/18	5	61.00	2	61.05	60.90	3	6,806	0.04%
2023/09/15	0	0.00	4	60.88	60.80	-4	6,861	-0.06%
2023/09/14	3	60.20	1	59.90	60.50	2	6,871	0.03%
2023/09/13	2	59.00	2.5	59.76	60.10	-0.5	6,876	-0.01%
2023/09/12	5	58.62	18	58.97	59.10	-13	6,857	-0.19%
2023/09/11	2	57.85	3	57.63	57.20	-1	6,784	-0.01%
2023/09/08	9	59.50	8	59.25	59.30	1	6,697	0.01%
2023/09/07	6	59.75	16	59.70	59.40	-10	6,658	-0.15%
2023/09/06	5	58.68	18	58.51	58.80	-13	6,563	-0.20%
2023/09/05	24	57.11	21	57.16	57.50	3	6,516	0.05%
2023/09/01	5	55.02	0	0.00	54.40	5	6,286	0.08%
2023/08/31	0	0.00	3	54.43	55.20	-3	6,233	-0.05%
2023/08/30	4	53.15	0	0.00	53.90	4	6,198	0.06%
2023/08/29	1	52.70	6	52.28	52.70	-5	6,168	-0.08%
2023/08/25	0	0.00	10.4	54.00	54.00	-10.4	6,187	-0.17%
2023/08/24	10	53.63	23	54.57	53.70	-13	6,151	-0.21%
2023/08/23	7	54.57	2	54.40	54.60	5	6,020	0.08%
2023/08/22	3	54.13	3	54.80	54.80	0	6,010	0.00%
2023/08/21	3	54.63	2.3	54.47	54.70	0.7	5,967	0.01%
2023/08/18	2	53.60	2	53.20	53.30	0	5,889	0.00%
2023/08/17	5	52.96	7	53.50	54.20	-2	5,784	-0.03%
2023/08/16	10	51.80	3	52.27	52.50	7	5,671	0.12%
2023/08/15	2	51.70	19	51.73	52.20	-17	5,601	-0.30%
2023/08/14	0	0.00	3	50.13	50.40	-3	5,497	-0.05%
2023/08/11	6	50.50	3	50.97	50.80	3	5,473	0.05%
2023/08/10	2	50.25	24.6	50.69	50.30	-22.6	5,409	-0.42%
2023/08/09	7	50.51	0	0.00	50.80	7	5,299	0.13%
2023/08/08	0	0.00	1	49.45	49.95	-1	5,202	-0.02%
2023/08/07	0	0.00	4	49.88	49.75	-4	5,164	-0.08%
2023/08/02	2	47.25	1	47.65	47.60	1	5,135	0.02%
2023/08/01	4	49.06	0	0.00	48.95	4	5,127	0.08%
2023/07/31	10	50.52	3	49.63	49.65	7	5,123	0.14%
2023/07/28	2	48.63	1	49.20	49.40	1	5,108	0.02%
2023/07/27	4.2	49.15	2	49.20	49.20	2.2	5,086	0.04%
2023/07/26	3.4	50.03	4	49.08	49.25	-0.6	5,055	-0.01%
2023/07/25	67	50.81	66	50.69	50.70	1	4,978	0.02%
2023/07/24	4	48.86	1	48.80	49.20	3	4,760	0.06%
2023/07/21	0.3	47.25	0	0.00	47.50	0.3	4,657	0.01%
2023/07/20	0	0.00	3	46.90	46.80	-3	4,612	-0.07%
2023/07/19	6	49.06	6	48.98	47.55	0	4,538	0.00%
2023/07/18	44	51.63	24	50.02	50.20	20	4,397	0.45%
2023/07/17	24	53.36	46.1	53.59	54.40	-22.1	3,923	-0.56%
2023/07/14	2	48.85	11.2	48.88	49.50	-9.2	3,526	-0.26%
2023/07/12	3	47.68	0	0.00	47.50	3	3,355	0.09%
2023/07/11	6	48.03	4	47.68	47.90	2	3,335	0.06%
2023/07/10	0	0.00	2	47.35	47.65	-2	3,338	-0.06%
2023/07/07	1	47.80	15	47.74	48.10	-14	3,346	-0.42%
2023/07/06	2	48.80	34	48.67	48.50	-32	3,390	-0.94%
2023/07/05	1	48.40	3	48.28	48.05	-2	3,435	-0.06%
2023/07/04	2	48.00	3	47.77	48.00	-1	3,524	-0.03%
2023/07/03	11	48.82	10.3	48.65	48.65	0.7	3,480	0.02%
2023/06/30	1	48.00	0	47.95	48.05	1	3,428	0.03%
2023/06/29	3	48.00	15	48.22	48.35	-12	3,397	-0.35%
2023/06/28	6	48.20	1	47.70	48.20	5	3,311	0.15%
2023/06/27	2	46.65	0	0.00	46.70	2	3,114	0.06%
2023/06/26	0	0.00	22	46.45	46.70	-22	3,031	-0.73%
2023/06/21	3	45.90	0	0.00	45.60	3	2,969	0.10%
2023/06/20	0	0.00	10.6	45.10	45.20	-10.6	2,867	-0.37%
2023/06/19	0	0.00	6	43.55	44.75	-6	2,778	-0.22%
2023/06/16	10	42.85	4	44.03	44.05	6	2,707	0.22%
2023/06/13	3	42.35	0	0.00	43.25	3	2,596	0.12%
2023/06/12	21	42.91	0	0.00	42.30	21	2,541	0.83%
2023/06/09	16	43.73	2	44.30	44.00	14	2,453	0.57%
2023/06/08	1	43.70	1	43.25	43.20	0	2,267	0.00%
2023/06/07	1	43.50	0	0.00	43.55	1	2,246	0.04%
2023/06/02	1	42.30	0	0.00	42.35	1	2,151	0.05%
2023/05/29	0	0.00	1	41.65	41.75	-1	2,016	-0.05%
2023/05/26	0	0.00	4	41.73	40.80	-4	1,999	-0.20%
2023/05/25	0	0.00	1	42.00	42.40	-1	1,945	-0.05%
2023/05/24	0	0.00	1	41.45	41.70	-1	1,895	-0.05%
2023/05/22	1	40.60	1	40.30	40.80	0	1,870	0.00%
2023/05/18	0	0.00	3	40.00	39.95	-3	1,843	-0.16%
2023/05/17	6	39.95	0	0.00	39.90	6	1,819	0.33%
2023/05/12	0	0.00	1	39.50	39.50	-1	1,717	-0.06%
2023/05/11	3	38.70	0	0.00	38.60	3	1,673	0.18%
2023/05/10	1	39.40	1	39.15	39.10	0	1,647	0.00%
2023/05/09	1	38.35	4	38.90	38.90	-3	1,611	-0.19%
2023/05/08	3	39.08	3	38.98	38.90	0	1,586	0.00%
2023/05/05	3	38.80	0	0.00	38.45	3	1,547	0.19%
2023/05/04	8	39.00	9	38.64	39.10	-1	1,518	-0.07%
2023/04/28	2	37.90	0	0.00	37.95	2	1,422	0.14%
2023/04/26	0.1	36.95	0.1	37.40	37.50	0	1,403	0.00%
2023/04/21	3	38.13	2	38.68	37.25	1	1,378	0.07%
2023/04/20	2	38.25	0	0.00	38.35	2	1,299	0.15%
2023/04/19	1	38.00	2	38.45	38.45	-1	1,285	-0.08%
2023/04/18	2	38.10	0	0.00	37.95	2	1,264	0.16%
2023/04/17	1	37.80	1	38.05	38.15	0	1,256	0.00%
2023/04/13	2	38.83	1	39.30	38.60	1	1,211	0.08%
2023/04/12	1	39.05	2	39.30	39.00	-1	1,182	-0.08%
2023/04/11	1	38.25	14	38.66	38.85	-13	1,133	-1.15%
2023/04/10	8	37.85	5.4	37.88	37.70	2.6	1,047	0.25%
2023/04/07	7	37.01	4.4	37.09	37.25	2.6	953	0.28%
2023/03/31	3	35.70	1	35.70	35.55	2	821	0.24%
2023/03/30	5	35.35	0	0.00	35.35	5	814	0.61%
2023/03/29	1	35.45	0	0.00	35.40	1	810	0.12%
2023/03/27	1	35.45	0	0.00	35.55	1	814	0.12%
2023/03/20	1	34.50	0	0.00	34.40	1	772	0.13%
2023/03/17	0	0.00	1	34.40	34.40	-1	774	-0.13%
2023/03/15	0.3	34.15	0	0.00	34.00	0.3	782	0.04%
2023/03/14	1	34.05	0	0.00	34.00	1	806	0.12%
2023/03/08	0	0.00	1	35.40	35.50	-1	839	-0.12%
2023/03/06	1	35.20	1	35.25	35.45	0	834	0.00%
2023/03/03	2	34.80	5	34.94	34.85	-3	838	-0.36%
2023/03/01	0.4	34.30	1	34.15	34.25	-0.6	836	-0.07%
2023/02/24	2	34.35	1	34.35	34.45	1	842	0.12%
2023/02/23	0	0.00	1	34.45	34.60	-1	846	-0.12%
2023/02/17	0	0.00	7	33.94	34.50	-7	892	-0.78%
2023/02/16	0	0.00	1	33.90	33.90	-1	879	-0.11%
2023/02/15	0	0.00	20	33.65	33.55	-20	895	-2.23%
2023/02/13	20	32.88	0	0.00	32.95	20	923	2.17%
2023/01/03	0	0.00	2	31.60	31.65	-2	1,303	-0.15%
2022/12/30	1	31.60	0	0.00	31.65	1	1,310	0.08%
2022/12/23	0	0.00	1	31.60	31.65	-1	1,315	-0.08%
2022/12/20	1	31.60	0	0.00	31.50	1	1,335	0.07%
2022/12/19	1	32.35	0	0.00	32.30	1	1,338	0.07%
2022/12/16	1	32.85	0	0.00	32.80	1	1,331	0.08%
2022/12/13	1	32.85	0	0.00	32.85	1	1,308	0.08%
2022/12/12	5	32.90	0	0.00	33.00	5	1,302	0.38%
2022/12/08	2	33.45	0	0.00	33.40	2	1,302	0.15%
2022/12/07	3	33.35	0	0.00	33.35	3	1,304	0.23%
2022/12/06	4	34.35	0	0.00	34.15	4	1,304	0.31%
2022/12/05	1	35.50	1	35.75	35.35	0	1,281	0.00%
2022/12/02	0	0.00	1	35.20	35.20	-1	1,274	-0.08%
2022/12/01	0	0.00	1	34.80	34.75	-1	1,254	-0.08%
2022/11/30	0	0.00	1	34.60	34.25	-1	1,244	-0.08%
2022/11/29	2	34.00	0	0.00	34.00	2	1,235	0.16%
2022/11/23	2	33.80	0	0.00	33.80	2	1,226	0.16%
2022/11/21	0	0.00	1	34.45	34.15	-1	1,220	-0.08%
2022/11/18	0	0.00	3	34.55	34.25	-3	1,209	-0.25%
2022/11/17	0	0.00	1	34.65	34.80	-1	1,194	-0.08%
2022/11/16	0	0.00	1	34.45	34.35	-1	1,184	-0.08%
2022/11/14	2	33.70	2	33.85	33.85	0	1,153	0.00%
2022/11/09	0	0.00	1	33.90	33.70	-1	1,136	-0.09%
2022/11/08	0	0.00	1	33.80	33.50	-1	1,149	-0.09%
2022/11/07	2	33.70	1	33.05	33.55	1	1,132	0.09%
2022/11/02	10	32.47	10.5	32.95	33.05	-0.5	1,017	-0.05%
2022/11/01	0	0.00	28	30.89	31.60	-28	851	-3.29%
2022/10/20	1	28.15	1	28.35	28.50	0	850	0.00%
2022/09/15	2	32.08	0	0.00	31.95	2	860	0.23%
2022/09/12	1	31.95	0	0.00	32.00	1	890	0.11%
2022/09/01	1	32.45	0	0.00	32.45	1	899	0.11%
2022/08/29	1	31.45	4	31.45	31.50	-3	869	-0.35%
2022/08/26	0	0.00	2	32.20	32.15	-2	870	-0.23%
2022/08/23	2	31.53	0	0.00	31.45	2	898	0.22%
2022/08/19	0	0.00	2	32.15	32.30	-2	901	-0.22%
2022/08/17	0	0.00	70	31.70	31.70	-70	887	-7.88%
2022/08/16	0	0.00	2	32.10	32.05	-2	872	-0.23%
2022/08/15	0	0.00	7	31.07	31.70	-7	850	-0.82%
2022/08/12	6	30.60	4	30.64	30.75	2	817	0.24%
2022/08/11	0	0.00	1	30.50	30.55	-1	806	-0.12%
2022/08/09	6	29.48	3	29.75	29.75	3	795	0.38%
2022/08/08	53.2	31.76	0	0.00	31.80	53.2	789	6.74%
2022/08/05	1	31.80	0	0.00	31.90	1	764	0.13%
2022/08/04	21	31.20	0	0.00	31.40	21	769	2.73%
2022/08/03	0.1	31.80	0	0.00	31.60	0.1	760	0.01%
2022/08/02	1.1	32.06	0	0.00	31.90	1.1	769	0.15%
2022/07/26	2	32.63	0	0.00	32.35	2	860	0.23%
2022/07/21	0	0.00	1	33.35	33.35	-1	888	-0.11%
2022/07/12	1	30.20	0	0.00	30.00	1	880	0.11%
2022/07/01	0	0.00	1	31.25	30.00	-1	941	-0.11%
2022/06/29	0	0.00	2	32.55	32.65	-2	915	-0.22%
2022/06/27	1	33.70	0.6	33.40	33.65	0.4	931	0.04%
2022/06/24	0	0.00	1	33.00	33.00	-1	934	-0.11%
2022/06/23	0	0.00	1	32.45	32.20	-1	939	-0.11%
2022/06/20	1	33.15	0	0.00	32.55	1	919	0.11%
2022/06/17	1	33.80	0	0.00	33.80	1	899	0.11%
2022/06/16	1	34.80	0	0.00	34.30	1	896	0.11%
2022/06/13	1	35.25	0	0.00	35.10	1	907	0.11%
2022/06/07	1	36.50	0	0.00	36.50	1	932	0.11%
2022/06/06	3	36.77	2	36.80	36.80	1	938	0.11%
2022/06/01	0	0.00	1	37.40	37.05	-1	970	-0.10%
2022/05/27	1	36.40	0	0.00	36.45	1	979	0.10%
2022/05/26	1	36.45	0	0.00	36.50	1	995	0.10%
2022/05/25	0	0.00	1	36.20	36.40	-1	1,013	-0.10%
2022/05/17	0	0.00	2	35.83	36.30	-2	1,349	-0.15%
2022/05/16	0	0.00	2	35.68	35.75	-2	1,351	-0.15%
2022/05/12	1	34.35	2	34.20	33.85	-1	1,342	-0.07%
2022/05/11	2	34.95	0	0.00	34.60	2	1,320	0.15%
2022/05/10	5	34.10	0	0.00	35.25	5	1,316	0.38%
2022/05/05	2	38.35	1	38.60	38.35	1	1,270	0.08%
2022/05/03	1	38.05	0	0.00	38.00	1	1,264	0.08%
2022/04/29	2	39.10	0	0.00	38.55	2	1,251	0.16%
2022/04/25	1	39.25	0	0.00	39.25	1	1,240	0.08%
2022/04/20	1	40.30	0	0.00	40.35	1	1,251	0.08%
2022/04/15	1	40.15	0	0.00	40.05	1	1,291	0.08%
2022/04/13	0	0.00	1	39.60	40.95	-1	1,318	-0.08%
2022/04/12	1	39.35	5	39.45	39.40	-4	1,319	-0.30%
2022/04/08	0	0.00	5	40.80	40.80	-5	1,313	-0.38%
2022/04/01	0	0.00	0	42.00	42.00	0	1,312	0.00%
2022/03/28	5	42.30	1	42.35	42.55	4	1,386	0.29%
2022/03/23	1	43.45	0	0.00	43.40	1	1,393	0.07%
2022/03/14	0	0.00	2	42.10	42.35	-2	1,458	-0.14%
2022/03/11	0	0.00	1	42.25	42.10	-1	1,469	-0.07%
2022/03/09	3	41.68	1	41.80	41.85	2	1,474	0.14%
2022/03/08	1	42.50	0	0.00	41.35	1	1,486	0.07%
2022/03/07	0	0.00	3	42.65	42.65	-3	1,469	-0.20%
2022/03/03	2	44.90	0	0.00	44.60	2	1,491	0.13%
2022/03/01	0	0.00	21	44.90	44.90	-21	1,509	-1.39%
2022/02/25	0	0.00	11	44.99	44.70	-11	1,504	-0.73%
2022/02/24	1	44.10	15	44.43	44.10	-14	1,501	-0.93%
2022/02/23	1	44.95	0	0.00	44.95	1	1,485	0.07%
2022/02/22	12	44.88	1	44.75	44.90	11	1,495	0.74%
2022/02/21	0	0.00	1	44.40	44.60	-1	1,433	-0.07%
2022/02/18	26	43.87	1	44.45	44.40	25	1,465	1.71%
2022/02/17	2	43.63	13	44.22	43.80	-11	1,676	-0.66%
2022/02/10	0	0.00	0.2	43.30	43.30	-0.2	1,807	-0.01%
2022/02/09	5	42.90	0	0.00	43.40	5	1,817	0.28%
2022/02/07	1	42.20	0	0.00	42.85	1	1,856	0.05%
2022/01/26	1	41.70	0	0.00	41.60	1	1,872	0.05%
2022/01/24	5	42.10	0	0.00	42.25	5	1,978	0.25%
2022/01/21	10	43.10	0	0.00	42.55	10	1,980	0.50%
2022/01/20	5	43.53	6	43.45	43.50	-1	1,984	-0.05%
2022/01/12	5	42.50	0	0.00	42.90	5	1,985	0.25%
2022/01/11	0	0.00	5	42.80	42.80	-5	1,972	-0.25%
2022/01/10	2	43.33	0	0.00	43.35	2	1,956	0.10%
2022/01/07	5	43.50	0	0.00	43.50	5	1,951	0.26%
2022/01/05	1	44.60	0	0.00	44.65	1	1,930	0.05%
2022/01/03	1	45.15	0	0.00	45.05	1	1,912	0.05%
2021/12/30	1	45.20	0	0.00	45.40	1	1,914	0.05%
2021/12/27	0	0.00	1	45.75	45.60	-1	1,941	-0.05%
2021/12/24	0	0.00	2	45.45	45.25	-2	1,963	-0.10%
2021/12/22	4	44.28	2.8	44.31	44.20	1.2	1,942	0.06%
2021/12/20	1	43.85	0	0.00	44.00	1	1,983	0.05%
2021/12/17	2	44.08	0	0.00	44.05	2	1,987	0.10%
2021/12/16	1	44.45	1	44.65	44.25	0	1,983	0.00%
2021/12/15	1	44.15	0	0.00	44.15	1	1,987	0.05%
2021/12/13	2	44.45	0	0.00	44.40	2	1,985	0.10%
2021/12/09	1	45.60	1	45.25	45.25	0	1,982	0.00%
2021/12/08	1	45.10	0	0.00	45.95	1	1,970	0.05%
2021/12/03	5	45.00	0	0.00	45.05	5	2,000	0.25%
2021/12/02	6	44.77	1	44.75	44.60	5	2,000	0.25%
2021/11/30	0	0.00	8	45.19	44.55	-8	1,997	-0.40%
2021/11/26	1	45.05	3	44.95	44.45	-2	1,972	-0.10%
2021/11/25	2	45.58	0	0.00	45.50	2	1,953	0.10%
2021/11/24	1	45.80	2	46.00	45.85	-1	1,949	-0.05%
2021/11/23	10	46.25	1	45.90	45.90	9	1,949	0.46%
2021/11/22	1	46.60	1	46.45	46.65	0	1,944	0.00%
2021/11/19	1	45.75	6	45.79	45.70	-5	1,923	-0.26%
2021/11/18	0	0.00	3	46.40	46.40	-3	1,899	-0.16%
2021/11/17	2	46.50	8	46.64	46.90	-6	1,877	-0.32%
2021/11/16	21	47.50	7	47.53	47.15	14	1,842	0.76%
2021/11/15	0	0.00	3	45.00	46.50	-3	1,600	-0.19%
2021/11/10	0	0.00	2	43.90	44.00	-2	1,574	-0.13%
2021/11/09	0	0.00	1	44.50	44.65	-1	1,609	-0.06%
2021/11/08	0	0.00	1	44.10	44.10	-1	1,610	-0.06%
2021/11/05	0	0.00	1	43.60	43.90	-1	1,677	-0.06%
2021/11/04	0	0.00	2	43.93	43.95	-2	1,698	-0.12%
2021/11/03	0	0.00	2	43.28	43.30	-2	1,714	-0.12%
2021/11/02	1	43.80	1	43.40	42.65	0	1,793	0.00%
2021/11/01	0	0.00	1	42.60	42.90	-1	1,853	-0.05%
2021/10/25	0	0.00	1	40.65	40.75	-1	1,914	-0.05%
2021/10/22	0	0.00	2	40.30	40.60	-2	1,946	-0.10%
2021/10/21	1	40.30	0	0.00	40.15	1	1,970	0.05%
2021/10/13	1	38.90	0	0.00	38.90	1	2,194	0.05%
2021/10/12	10.1	39.80	0	0.00	39.55	10.1	2,206	0.46%
2021/10/06	0	0.00	3	39.10	38.65	-3	2,547	-0.12%
2021/10/01	0.1	40.00	4	39.80	39.75	-3.9	2,695	-0.15%
2021/09/28	2	41.43	17	41.69	42.00	-15	2,742	-0.55%
2021/09/22	0	0.00	1	42.20	42.20	-1	2,824	-0.04%
2021/09/17	0	0.00	1	43.00	43.00	-1	2,864	-0.03%
2021/09/15	0	0.00	4	42.53	42.40	-4	2,946	-0.14%
2021/09/14	1	42.65	0	0.00	42.50	1	3,077	0.03%
2021/09/13	1	42.70	0	0.00	42.65	1	3,397	0.03%
2021/09/10	1	42.55	0	0.00	42.55	1	3,453	0.03%
2021/09/09	0	0.00	1	41.20	41.20	-1	3,464	-0.03%
2021/09/03	2	42.50	0	0.00	42.30	2	3,652	0.05%
2021/09/01	0	0.00	6.2	42.21	42.50	-6.2	3,688	-0.17%
2021/08/31	1	41.75	0	0.00	41.95	1	3,691	0.03%
2021/08/30	0.2	41.70	0	0.00	41.75	0.2	3,716	0.01%
2021/08/27	1	41.50	1	41.45	41.45	0	3,725	0.00%
2021/08/26	1	41.60	0	0.00	41.55	1	3,744	0.03%
2021/08/25	1	41.50	0	0.00	41.60	1	3,772	0.03%
2021/08/24	1	41.05	0	0.00	41.00	1	3,815	0.03%
2021/08/23	1	41.00	0	0.00	41.60	1	3,820	0.03%
2021/08/19	1	40.80	0	0.00	40.80	1	3,831	0.03%
2021/08/16	6	40.68	10	41.20	41.60	-4	3,910	-0.10%
2021/08/13	10	42.99	0	0.00	41.95	10	3,894	0.26%
2021/08/11	1	46.85	0	0.00	46.75	1	4,172	0.02%
2021/08/10	0	0.00	3	47.65	47.65	-3	4,156	-0.07%
2021/08/09	6	48.43	0	0.00	48.15	6	4,196	0.14%
2021/08/06	3	49.08	0	0.00	49.30	3	4,195	0.07%
2021/08/05	1	49.80	6.3	49.44	49.55	-5.3	4,156	-0.13%
2021/08/04	0	0.00	3	48.37	48.35	-3	4,121	-0.07%
2021/08/03	1	48.30	0	0.00	48.30	1	4,189	0.02%
2021/08/02	0	0.00	1	48.25	48.30	-1	4,211	-0.02%
2021/07/30	1	47.50	10	47.50	47.35	-9	4,214	-0.21%
2021/07/28	1	46.40	3	47.12	47.50	-2	4,284	-0.05%
2021/07/27	3	47.85	0	48.10	47.40	3	4,389	0.07%
2021/07/26	2	47.80	4	47.81	47.90	-2	4,476	-0.04%
2021/07/23	0	0.00	3	47.33	47.30	-3	4,597	-0.07%
2021/07/22	0	0.00	45	46.98	47.10	-45	4,676	-0.96%
2021/07/21	3	46.20	0	0.00	46.25	3	4,687	0.06%
2021/07/20	21	46.68	4	47.00	46.65	17	4,682	0.36%
2021/07/19	10	47.70	0	0.00	47.60	10	4,685	0.21%
2021/07/16	16	48.26	1	48.40	48.40	15	4,759	0.32%
2021/07/15	2.3	48.26	14	48.31	48.25	-11.7	4,889	-0.24%
2021/07/14	13.3	48.22	1	48.20	48.20	12.3	4,920	0.25%
2021/07/13	12	50.01	9.6	50.41	49.05	2.4	4,891	0.05%
2021/07/12	2	49.03	5	49.19	49.15	-3	4,678	-0.06%
2021/07/09	4	48.65	1	48.35	48.45	3	4,617	0.06%
2021/07/08	1	48.15	25	48.41	48.00	-24	4,671	-0.51%
2021/07/07	13.3	47.80	1	47.70	47.65	12.3	4,704	0.26%
2021/07/06	7.3	48.03	0	0.00	48.15	7.3	4,780	0.15%
2021/07/05	0	0.00	15	48.32	48.40	-15	5,033	-0.30%
2021/07/02	4	47.29	0	0.00	47.30	4	5,123	0.08%
2021/07/01	1	47.20	5	47.17	47.15	-4	5,162	-0.08%
2021/06/30	2	47.68	0	0.00	47.60	2	5,155	0.04%
2021/06/29	3	48.23	2	47.95	47.55	1	5,173	0.02%
2021/06/28	1	47.20	3	47.57	48.00	-2	5,210	-0.04%
2021/06/25	7	48.00	7	47.87	47.55	0	5,209	0.00%
2021/06/24	3	47.97	1	48.00	48.15	2	5,229	0.04%
2021/06/23	0	0.00	9	48.38	48.40	-9	5,236	-0.17%
2021/06/22	21	48.73	11	48.57	47.65	10	5,254	0.19%
2021/06/21	1	45.50	6	46.00	46.05	-5	5,322	-0.09%
2021/06/18	2	46.40	6	46.23	46.60	-4	5,441	-0.07%
2021/06/17	1	45.25	23	45.90	46.05	-22	5,455	-0.40%
2021/06/16	1	45.40	1	45.30	45.20	0	5,456	0.00%
2021/06/15	6	45.63	17	45.72	45.85	-11	5,487	-0.20%
2021/06/11	4	45.36	3	45.40	45.15	1	5,528	0.02%
2021/06/10	6	44.67	0	0.00	44.80	6	5,529	0.11%
2021/06/09	7	44.35	2	44.25	44.25	5	5,598	0.09%
2021/06/08	1	44.15	12	44.24	44.20	-11	5,652	-0.19%
2021/06/07	8	43.53	1	43.70	43.70	7	5,700	0.12%
2021/06/04	7	44.11	1	44.15	44.10	6	5,743	0.10%
2021/06/03	3	44.63	10	44.84	44.65	-7	5,781	-0.12%
2021/06/02	11	44.57	3	44.85	44.65	8	5,812	0.14%
2021/06/01	5	45.18	4	45.13	45.15	1	5,826	0.02%
2021/05/31	0	0.00	1	44.55	44.40	-1	5,866	-0.02%
2021/05/28	0	0.00	1	44.40	44.40	-1	5,942	-0.02%
2021/05/27	2	43.60	6	43.85	44.00	-4	6,162	-0.06%
2021/05/26	2	44.25	10	43.90	43.90	-8	6,521	-0.12%
2021/05/25	1	43.90	2	44.50	44.10	-1	6,577	-0.02%
2021/05/24	13	42.69	9	42.87	43.50	4	6,656	0.06%
2021/05/21	3	43.40	10	43.72	43.60	-7	6,773	-0.10%
2021/05/20	25	44.39	8	44.20	43.40	17	6,861	0.25%
2021/05/19	6	42.52	3	43.00	43.35	3	6,619	0.05%
2021/05/18	23	41.74	1	40.95	42.10	22	6,594	0.33%
2021/05/17	11	38.83	2	38.95	38.95	9	6,581	0.14%
2021/05/14	9	41.19	6	41.48	40.55	3	6,524	0.05%
2021/05/13	3	39.75	6	40.68	40.30	-3	6,499	-0.05%
2021/05/12	9	40.87	2	41.65	40.50	7	6,468	0.11%
2021/05/10	1	46.65	0	0.00	45.50	1	6,327	0.02%
2021/05/07	1	45.45	1	46.20	46.25	0	6,321	0.00%
2021/05/06	2	45.28	2	45.00	45.00	0	6,318	0.00%
2021/05/05	2	45.50	1	45.90	45.25	1	6,321	0.02%
2021/05/04	8	46.53	8	46.69	45.65	0	6,305	0.00%
2021/05/03	14	48.51	0	0.00	47.90	14	6,201	0.23%
2021/04/29	6	50.70	0	0.00	49.70	6	6,115	0.10%
2021/04/28	4	50.63	11.5	51.17	51.10	-7.5	6,010	-0.12%
2021/04/27	3	49.90	3	49.92	49.70	0	6,008	0.00%
2021/04/26	5	50.28	14	50.16	50.20	-9	6,016	-0.15%
2021/04/23	3	49.62	3	49.55	49.95	0	6,022	0.00%
2021/04/22	2	50.58	4	50.35	49.45	-2	6,073	-0.03%
2021/04/21	8	52.11	7.5	52.05	51.60	0.5	6,049	0.01%
2021/04/20	2	51.20	10	50.80	51.40	-8	5,941	-0.13%
2021/04/19	7	50.44	4	50.43	50.40	3	5,948	0.05%
2021/04/16	1	50.20	45	49.72	50.00	-44	5,981	-0.74%
2021/04/14	6.7	49.57	6	49.58	49.30	0.7	6,013	0.01%
2021/04/13	4.3	51.44	2	51.15	50.40	2.3	5,978	0.04%
2021/04/12	3	52.23	2	51.80	51.90	1	5,958	0.02%
2021/04/09	26	53.12	16	53.06	53.10	10	5,898	0.17%
2021/04/08	2	50.60	10	51.56	51.90	-8	5,649	-0.14%
2021/04/06	1	49.40	0	0.00	49.35	1	5,523	0.02%
2021/04/01	1	49.15	0	0.00	49.25	1	5,532	0.02%
2021/03/31	3	49.55	2	49.53	49.35	1	5,526	0.02%
2021/03/29	14	49.06	5	49.50	49.25	9	5,489	0.16%
2021/03/26	5	49.30	5	49.30	49.35	0	5,473	0.00%
2021/03/25	4	49.03	4	48.98	48.75	0	5,488	0.00%
2021/03/24	7	50.45	24	50.58	50.10	-17	5,418	-0.31%
2021/03/23	0	0.00	47	49.52	50.10	-47	5,105	-0.92%
2021/03/22	3	48.93	11	48.85	48.80	-8	4,990	-0.16%
2021/03/19	1	48.00	0	0.00	48.20	1	5,002	0.02%
2021/03/18	1	48.50	1	48.45	48.45	0	5,019	0.00%
2021/03/17	6	48.15	15	48.27	48.10	-9	5,086	-0.18%
2021/03/16	4	47.61	0	0.00	47.45	4	5,151	0.08%
2021/03/15	0	0.00	4	47.78	47.90	-4	5,377	-0.07%
2021/03/12	7	47.10	4	47.13	47.10	3	5,348	0.06%
2021/03/11	1	46.75	4	46.64	46.75	-3	5,456	-0.05%
2021/03/10	5	46.40	0	0.00	46.45	5	5,480	0.09%
2021/03/09	2	45.80	0	0.00	46.20	2	5,507	0.04%
2021/03/08	3	46.23	0	0.00	46.05	3	5,647	0.05%
2021/03/04	1	46.80	15	46.55	46.60	-14	5,879	-0.24%
2021/03/03	0	0.00	1	46.25	46.30	-1	5,918	-0.02%
2021/03/02	17	46.82	22	46.64	46.10	-5	5,904	-0.08%
2021/02/26	9	46.34	35	46.17	46.20	-26	5,786	-0.45%
2021/02/25	2	45.15	10	45.51	45.55	-8	5,606	-0.14%
2021/02/24	2	45.50	54	45.50	45.35	-52	5,603	-0.93%
2021/02/23	1	45.35	43	45.19	45.30	-42	5,524	-0.76%
2021/02/22	1	45.05	22	44.72	44.80	-21	5,452	-0.39%
2021/02/19	0	0.00	1	44.20	44.20	-1	5,366	-0.02%
2021/02/18	10	43.65	9	43.70	43.80	1	5,408	0.02%
2021/02/05	1	42.10	0	0.00	42.15	1	5,587	0.02%
2021/02/04	1	42.50	0.1	42.30	42.25	0.9	5,677	0.02%
2021/02/02	3	41.70	1	42.15	42.10	2	5,924	0.03%
2021/02/01	1	40.95	0	0.00	41.55	1	6,010	0.02%
2021/01/29	0	0.00	5	41.51	41.30	-5	6,148	-0.08%
2021/01/28	6	42.23	0	0.00	42.00	6	6,151	0.10%
2021/01/27	50	42.50	5	42.75	42.50	45	6,236	0.72%
2021/01/26	1	41.80	2	42.55	41.80	-1	6,609	-0.02%
2021/01/25	0	0.00	5	42.00	42.30	-5	6,623	-0.08%
2021/01/22	5	41.47	2	41.70	41.80	3	6,615	0.05%
2021/01/21	6	41.63	0	0.00	41.25	6	6,639	0.09%
2021/01/20	2	42.30	5	42.43	41.65	-3	6,698	-0.04%
2021/01/19	0	0.00	3	43.65	43.45	-3	6,623	-0.05%
2021/01/18	3	42.83	0	0.00	42.85	3	6,626	0.05%
2021/01/15	18	43.74	0	0.00	43.30	18	6,674	0.27%
2021/01/14	89	44.40	0	0.00	44.50	89	6,626	1.34%
2021/01/12	1	44.30	0	0.00	43.20	1	6,569	0.02%
2021/01/11	0	0.00	5	44.50	44.30	-5	6,566	-0.08%
2021/01/08	0	0.00	1	44.35	43.80	-1	6,544	-0.02%
2021/01/07	1	43.85	7	43.97	43.80	-6	6,606	-0.09%
2021/01/06	5	43.53	0	0.00	43.40	5	6,616	0.08%
2021/01/05	0	0.00	8	43.81	44.15	-8	6,611	-0.12%
2021/01/04	3	43.60	4.8	43.60	43.60	-1.8	6,585	-0.03%
2020/12/31	41	43.40	5	43.35	43.35	36	6,580	0.55%
2020/12/30	1	43.10	16	43.33	43.30	-15	6,580	-0.23%
2020/12/29	7	43.09	2	43.15	43.05	5	6,593	0.08%
2020/12/28	1	43.45	0	0.00	43.60	1	6,551	0.02%
2020/12/25	4	43.51	0	0.00	43.50	4	6,524	0.06%
2020/12/24	11	43.60	0	0.00	43.45	11	6,514	0.17%
2020/12/23	6	42.95	7	42.99	43.00	-1	6,524	-0.02%
2020/12/22	6	43.58	0	0.00	42.90	6	6,618	0.09%
2020/12/18	15	44.00	35	44.11	44.10	-20	6,650	-0.30%
2020/12/17	21	45.15	10	45.30	44.70	11	6,631	0.17%
2020/12/16	0	0.00	10	44.81	44.80	-10	6,606	-0.15%
2020/12/15	4	44.16	0	0.00	43.85	4	6,726	0.06%
2020/12/14	0	0.00	5	45.24	45.35	-5	6,671	-0.07%
2020/12/11	18	45.05	1	45.30	45.00	17	6,626	0.26%
2020/12/10	11	46.05	11	45.85	45.85	0	6,549	0.00%
2020/12/09	0	0.00	17	46.32	46.55	-17	6,431	-0.26%
2020/12/08	3	44.95	10	45.00	44.80	-7	6,235	-0.11%
2020/12/07	12	46.22	6	45.73	45.25	6	6,283	0.10%
2020/12/04	5	45.10	1	45.15	45.20	4	6,218	0.06%
2020/12/03	3	45.12	9	45.08	45.05	-6	6,188	-0.10%
2020/12/02	8	45.70	3	45.63	45.55	5	6,174	0.08%
2020/12/01	0	0.00	18	45.24	45.60	-18	6,077	-0.30%
2020/11/30	5	45.04	2	45.53	44.85	3	6,089	0.05%
2020/11/27	1	44.90	6	44.92	44.55	-5	6,023	-0.08%
2020/11/26	4	44.10	0	0.00	44.20	4	6,021	0.07%
2020/11/25	2	43.65	0	0.00	43.70	2	6,044	0.03%
2020/11/24	11	44.95	30	44.88	44.45	-19	6,024	-0.32%
2020/11/23	0	0.00	20	44.23	44.35	-20	5,947	-0.34%
2020/11/20	13	44.07	1	44.10	44.15	12	5,967	0.20%
2020/11/19	5	43.85	3	43.83	43.85	2	6,026	0.03%
2020/11/18	13	43.72	22	43.75	43.50	-9	6,266	-0.14%
2020/11/17	13	43.55	10	43.64	43.40	3	6,470	0.05%
2020/11/16	14	43.73	5	43.90	43.85	9	6,809	0.13%
2020/11/13	5	42.80	4	43.13	43.20	1	7,000	0.01%
2020/11/12	2	42.73	8	43.08	42.70	-6	7,850	-0.08%
2020/11/11	5	42.76	12	42.71	42.95	-7	8,502	-0.08%
2020/11/10	5	42.54	12	42.59	42.40	-7	8,790	-0.08%
2020/11/09	6	42.20	1	42.20	42.15	5	8,928	0.06%
2020/11/06	11	41.80	2	42.03	41.75	9	8,994	0.10%
2020/11/04	3	40.80	2	40.90	41.00	1	8,951	0.01%
2020/11/03	68	41.91	60	41.34	41.10	8	8,923	0.09%
2020/11/02	2	39.20	0	0.00	39.60	2	8,564	0.02%
2020/10/30	2	39.38	0	0.00	39.15	2	8,664	0.02%
2020/10/29	4	38.88	2	39.05	39.70	2	8,671	0.02%
2020/10/28	3	40.40	0	0.00	39.80	3	8,670	0.03%
2020/10/26	2	41.70	0	0.00	41.60	2	8,638	0.02%
2020/10/23	2	41.33	2	41.05	41.05	0	8,658	0.00%
2020/10/22	27	41.77	0	0.00	41.45	27	8,666	0.31%
2020/10/21	3	41.75	4	41.71	41.85	-1	8,717	-0.01%
2020/10/20	0	0.00	2	41.38	41.25	-2	8,842	-0.02%
2020/10/19	52	41.55	52	41.37	41.35	0	9,033	0.00%
2020/10/16	7	41.17	0	0.00	40.65	7	9,143	0.08%
2020/10/15	6	42.18	5	41.73	41.50	1	9,288	0.01%
2020/10/14	0	0.00	1	40.35	40.65	-1	9,290	-0.01%
2020/10/13	4	40.14	0	0.00	40.25	4	9,699	0.04%
2020/10/12	5	40.94	4	40.71	40.85	1	9,806	0.01%
2020/10/08	1	40.90	0	0.00	40.95	1	9,977	0.01%
2020/10/07	4	40.50	1	40.50	40.50	3	10,162	0.03%
2020/10/06	1	40.45	1	40.30	40.20	0	10,697	0.00%
2020/10/05	1	39.45	1	39.80	39.65	0	10,871	0.00%
2020/09/25	14	39.55	1	38.90	38.05	13	12,069	0.11%
2020/09/24	4	40.33	3	40.17	39.75	1	12,326	0.01%
2020/09/23	9	41.79	10	41.80	41.50	-1	12,635	-0.01%
2020/09/22	0	0.00	1	41.65	41.65	-1	12,801	-0.01%
2020/09/21	2	43.48	1	42.80	42.75	1	12,838	0.01%
2020/09/18	15	43.56	13	43.48	43.60	2	12,859	0.02%
2020/09/17	1	42.40	4	42.48	42.55	-3	12,775	-0.02%
2020/09/16	0	0.00	2	42.15	42.05	-2	12,830	-0.02%
2020/09/14	3	41.70	2	41.80	41.85	1	12,907	0.01%
2020/09/11	5	41.73	6	41.57	41.30	-1	12,902	-0.01%
2020/09/10	10	42.69	1	43.30	42.25	9	12,834	0.07%
2020/09/09	12	42.03	0	0.00	42.20	12	12,751	0.09%
2020/09/08	5	43.30	1	43.30	43.05	4	12,663	0.03%
2020/09/07	12	44.11	11	44.41	43.50	1	12,664	0.01%
2020/09/04	23	44.45	16	44.45	44.45	7	12,725	0.06%
2020/09/03	2	44.85	12	45.43	45.15	-10	12,660	-0.08%
2020/09/02	4	44.68	9	44.68	44.60	-5	12,555	-0.04%
2020/09/01	16	43.42	14	44.16	44.20	2	12,478	0.02%
2020/08/31	8	43.91	3	44.20	43.55	5	12,403	0.04%
2020/08/28	3	43.65	1	43.05	43.50	2	12,488	0.02%
2020/08/27	4	43.59	1	43.10	43.20	3	12,500	0.02%
2020/08/26	5	44.04	1	44.60	44.10	4	12,464	0.03%
2020/08/25	5	44.79	6	44.80	44.75	-1	12,496	-0.01%
2020/08/24	13	44.75	11	45.12	44.60	2	12,612	0.02%
2020/08/21	24	43.84	8	44.06	43.95	16	12,397	0.13%
2020/08/20	22	43.88	18	44.00	43.35	4	12,262	0.03%
2020/08/19	24	48.58	11	48.43	48.15	13	11,877	0.11%
2020/08/18	51	49.83	22	49.95	48.15	29	11,533	0.25%
2020/08/17	14	47.20	58	49.03	49.65	-44	10,644	-0.41%
2020/08/14	0	0.00	17	44.57	45.15	-17	9,929	-0.17%
2020/08/13	23	43.12	3	42.92	42.35	20	9,575	0.21%
2020/08/12	9	42.46	14	43.69	44.15	-5	9,310	-0.05%
2020/08/11	6	42.80	1	43.20	42.55	5	9,225	0.05%
2020/08/10	5	43.88	0	0.00	43.95	5	9,200	0.05%
2020/08/07	3	43.65	5	43.93	43.85	-2	9,266	-0.02%
2020/08/06	0	0.00	4	43.60	42.75	-4	9,272	-0.04%
2020/08/05	2	43.28	11	43.63	43.30	-9	9,427	-0.10%
2020/08/04	2	42.10	1	41.90	42.00	1	9,637	0.01%
2020/08/03	3	41.70	3	41.70	41.80	0	9,662	0.00%
2020/07/30	13	41.04	3	41.05	41.25	10	9,670	0.10%
2020/07/29	2	40.70	10	41.20	41.15	-8	9,659	-0.08%
2020/07/28	10	41.20	2	40.30	40.15	8	9,660	0.08%
2020/07/27	22	41.98	4	41.94	41.55	18	9,672	0.19%
2020/07/24	25	43.22	3	43.95	42.80	22	9,622	0.23%
2020/07/23	18	44.92	8	45.08	45.00	10	9,561	0.10%
2020/07/21	4	45.58	1	46.30	45.25	3	9,255	0.03%
2020/07/20	3	45.27	3	45.67	45.30	0	9,126	0.00%
2020/07/17	9	46.31	12	45.91	45.25	-3	9,072	-0.03%
2020/07/16	5	45.42	6	45.70	45.75	-1	8,704	-0.01%
2020/07/15	4	45.45	5	45.18	45.00	-1	8,611	-0.01%
2020/07/14	7	44.92	3	45.08	45.10	4	8,533	0.05%
2020/07/13	9	46.13	34	46.14	46.35	-25	8,375	-0.30%
2020/07/10	2	43.15	4	43.91	43.00	-2	7,946	-0.03%
2020/07/09	5	45.08	5	45.36	44.50	0	7,828	0.00%
2020/07/08	4	45.20	6	45.05	45.45	-2	7,619	-0.03%
2020/07/07	12	44.08	8	44.43	44.10	4	7,491	0.05%
2020/07/06	4	43.86	9	44.77	45.00	-5	7,417	-0.07%
2020/07/03	8	42.59	17.3	42.67	43.00	-9.3	7,059	-0.13%
2020/07/02	3	41.45	73	41.24	41.90	-70	6,805	-1.03%
2020/07/01	5	40.18	9	39.90	39.80	-4	6,455	-0.06%
2020/06/30	6	38.95	1	39.00	38.80	5	6,322	0.08%
2020/06/29	2	38.18	0	0.00	38.05	2	6,286	0.03%
2020/06/24	0	0.00	2	39.05	39.15	-2	6,262	-0.03%
2020/06/23	2	38.85	13	38.98	38.80	-11	6,272	-0.18%
2020/06/22	5	38.84	15	38.57	38.45	-10	6,299	-0.16%
2020/06/19	79	39.04	5	38.80	39.10	74	6,389	1.16%
2020/06/18	0	0.00	1	37.80	38.05	-1	6,387	-0.02%
2020/06/17	0	0.00	2	38.10	37.85	-2	6,431	-0.03%
2020/06/16	0	0.00	1	37.60	37.70	-1	6,584	-0.02%
2020/06/15	0	0.00	2	37.45	36.95	-2	6,711	-0.03%
2020/06/12	3	37.25	1	37.60	37.75	2	6,765	0.03%
2020/06/11	2	38.95	1	39.50	38.45	1	6,803	0.01%
2020/06/10	0	0.00	1	38.95	38.75	-1	6,737	-0.01%
2020/06/08	0	0.00	3	39.00	38.90	-3	6,944	-0.04%
2020/06/04	16	39.38	7	39.57	39.30	9	7,013	0.13%
2020/06/03	6	38.83	7	38.99	39.00	-1	6,890	-0.01%
2020/06/02	0	0.00	9	38.56	38.55	-9	6,857	-0.13%
2020/06/01	4	38.59	2	38.70	38.95	2	6,885	0.03%
2020/05/29	23	38.12	3	37.95	38.75	20	7,206	0.28%
2020/05/28	2	37.50	8	37.58	37.50	-6	7,077	-0.08%
2020/05/27	6	36.98	1	36.50	37.40	5	7,029	0.07%
2020/05/26	1	36.80	0	0.00	36.70	1	6,982	0.01%
2020/05/25	0	0.00	1	35.90	36.40	-1	6,977	-0.01%
2020/05/22	7	36.38	0	0.00	36.35	7	6,976	0.10%
2020/05/21	3	37.05	1	37.00	37.20	2	6,966	0.03%
2020/05/19	1	36.90	0	0.00	36.85	1	6,921	0.01%
2020/05/18	6	36.55	0	0.00	36.45	6	6,887	0.09%
2020/05/15	4	37.81	1	37.35	37.60	3	6,813	0.04%
2020/05/14	14	38.39	47	37.69	37.65	-33	6,773	-0.49%
2020/05/13	2.3	39.01	39	39.01	39.05	-36.7	6,663	-0.55%
2020/05/12	11	40.15	1	39.55	39.70	10	6,607	0.15%
2020/05/11	57	40.24	17	40.64	41.10	40	6,463	0.62%
2020/05/08	5	39.20	0	0.00	38.80	5	6,140	0.08%
2020/05/07	0	0.00	5	38.90	38.85	-5	6,126	-0.08%
2020/05/06	6.5	38.55	0	0.00	38.35	6.5	6,115	0.11%
2020/05/05	5	38.80	0	0.00	38.80	5	6,120	0.08%
2020/05/04	2	38.98	0	0.00	39.00	2	6,133	0.03%
2020/04/30	0	0.00	12	39.65	40.00	-12	6,145	-0.20%
2020/04/29	3	38.93	5	38.92	38.90	-2	6,134	-0.03%
2020/04/28	2	38.75	60	38.73	38.65	-58	6,167	-0.94%
2020/04/27	0	0.00	3	39.28	39.35	-3	6,181	-0.05%
2020/04/24	1	39.05	24	39.22	39.05	-23	6,160	-0.37%
2020/04/23	0	0.00	47	39.35	39.20	-47	6,150	-0.76%
2020/04/21	12	39.19	10	38.15	38.15	2	6,082	0.03%
2020/04/20	5	39.85	0	0.00	39.60	5	6,081	0.08%
2020/04/17	21	40.02	11	39.25	39.45	10	6,056	0.17%
2020/04/16	16	39.92	8	40.10	40.00	8	5,942	0.13%
2020/04/15	16	40.38	21	40.45	39.90	-5	5,908	-0.08%
2020/04/14	10	39.80	0	0.00	39.80	10	5,819	0.17%
2020/04/13	38	40.02	9	39.66	39.60	29	5,773	0.50%
2020/04/10	5	38.60	8	39.19	39.00	-3	5,704	-0.05%
2020/04/09	8	38.70	6	38.72	38.60	2	5,704	0.04%
2020/04/08	0	0.00	3	37.23	37.60	-3	5,578	-0.05%
2020/04/07	0	0.00	4	35.95	36.60	-4	5,546	-0.07%
2020/04/06	0	0.00	2	34.33	34.50	-2	5,576	-0.04%
2020/04/01	0	0.00	1	33.50	33.70	-1	5,534	-0.02%
2020/03/31	0	0.00	5	33.80	33.10	-5	5,529	-0.09%
2020/03/30	0	0.00	50	32.00	33.20	-50	5,552	-0.90%
2020/03/27	2	33.60	26	33.68	32.50	-24	5,567	-0.43%
2020/03/26	36	32.79	6	32.54	32.90	30	5,468	0.55%
2020/03/25	4	31.74	7	31.68	31.60	-3	5,359	-0.06%
2020/03/24	0	0.00	15	28.22	29.00	-15	5,227	-0.29%
2020/03/23	10	26.80	2	26.45	26.40	8	5,163	0.15%
2020/03/20	8	29.84	0	0.00	28.00	8	5,115	0.16%
2020/03/19	5	27.57	5	28.12	27.45	0	4,974	0.00%
2020/03/18	12	30.89	11	30.77	30.40	1	4,854	0.02%
2020/03/17	10	31.05	4	30.16	30.50	6	4,809	0.12%
2020/03/16	1	33.40	0	0.00	31.55	1	4,763	0.02%
2020/03/13	6	32.12	17	32.18	33.15	-11	4,720	-0.23%
2020/03/12	5	36.43	11	36.89	35.40	-6	4,616	-0.13%
2020/03/11	0	0.00	45	38.32	38.30	-45	4,541	-0.99%
2020/03/10	10	38.63	11	38.88	39.50	-1	4,507	-0.02%
2020/03/09	12	39.81	5	39.50	39.10	7	4,432	0.16%
2020/03/06	7	41.06	1	41.80	41.05	6	4,384	0.14%
2020/03/05	11	41.60	12	41.88	41.70	-1	4,371	-0.02%
2020/03/04	19	41.69	16	41.81	41.50	3	4,306	0.07%
2020/03/03	0	0.00	6	39.90	40.40	-6	3,901	-0.15%
2020/03/02	2	35.10	2	35.75	36.75	0	3,833	0.00%
2020/02/27	3	36.75	0	0.00	36.00	3	3,885	0.08%
2020/02/26	1	38.25	10	37.65	37.60	-9	3,880	-0.23%
2020/02/25	2	37.88	2	38.60	38.40	0	3,905	0.00%
2020/02/24	4	38.08	0	0.00	38.25	4	3,975	0.10%
2020/02/21	3	38.62	0	0.00	38.55	3	4,107	0.07%
2020/02/20	1	38.85	0	0.00	38.85	1	4,155	0.02%
2020/02/19	0	0.00	1	38.95	39.00	-1	4,223	-0.02%
2020/02/18	1	38.95	0	0.00	38.95	1	4,387	0.02%
2020/02/17	0	0.00	10	39.40	39.20	-10	4,805	-0.21%
2020/02/13	0	0.00	3	39.60	39.25	-3	5,192	-0.06%
2020/02/12	1	39.35	2	39.40	39.65	-1	5,443	-0.02%
2020/02/11	3	38.93	1	38.80	38.70	2	5,693	0.04%
2020/02/10	1	37.50	1	38.50	38.00	0	5,705	0.00%
2020/02/07	10	38.50	0	0.00	38.30	10	5,756	0.17%
2020/02/06	0	0.00	2	38.80	39.10	-2	5,791	-0.03%
2020/02/05	10	37.90	0	0.00	37.95	10	5,844	0.17%
2020/02/04	1	37.20	2	37.73	37.90	-1	5,862	-0.02%
2020/02/03	8	34.81	2	34.55	36.15	6	5,972	0.10%
2020/01/31	6	37.95	17	37.25	37.65	-11	6,089	-0.18%
2020/01/30	14	38.93	2	39.65	38.70	12	6,083	0.20%
2020/01/20	10	42.95	10	43.10	43.00	0	6,059	0.00%
2020/01/17	1	43.50	0	0.00	42.90	1	6,147	0.02%
2020/01/15	0	0.00	2	43.00	43.05	-2	6,650	-0.03%
2020/01/14	2	43.50	2.2	43.29	43.30	-0.2	6,726	0.00%
2020/01/13	0	0.00	2	42.48	42.65	-2	6,791	-0.03%
2020/01/09	0	0.00	5.5	41.96	41.70	-5.5	7,085	-0.08%
2020/01/08	4	41.81	1	41.85	41.65	3	7,213	0.04%
2020/01/07	15	42.02	2	41.90	41.80	13	7,462	0.17%
2020/01/06	27	42.66	0	0.00	42.30	27	7,520	0.36%
2020/01/03	20	43.98	14	44.34	43.25	6	7,540	0.08%
2020/01/02	42	43.96	29	43.90	43.95	13	7,537	0.17%
2019/12/31	7	43.98	9	43.91	43.90	-2	7,530	-0.03%
2019/12/30	1	43.55	21	43.80	43.80	-20	7,526	-0.27%
2019/12/26	3	42.70	0	0.00	42.45	3	7,499	0.04%
2019/12/25	25	43.20	37	43.39	43.40	-12	7,535	-0.16%
2019/12/24	5	42.76	8.2	42.73	43.00	-3.2	7,682	-0.04%
2019/12/20	0	0.00	8	42.31	42.50	-8	8,363	-0.10%
2019/12/19	16	42.11	10	42.10	42.15	6	8,822	0.07%
2019/12/17	13	42.41	5	42.40	42.50	8	9,478	0.08%
2019/12/13	1	42.35	2	41.95	41.85	-1	9,674	-0.01%
2019/12/11	3	42.00	5	42.50	42.45	-2	9,729	-0.02%
2019/12/10	2	42.05	0	0.00	41.90	2	9,716	0.02%
2019/12/09	10	42.90	10	42.05	42.05	0	9,701	0.00%
2019/12/04	7	41.96	0	0.00	42.10	7	9,785	0.07%
2019/12/03	1	42.20	11	42.38	42.55	-10	9,881	-0.10%
2019/12/02	7	42.10	0	0.00	42.10	7	9,907	0.07%
2019/11/29	2	43.23	1	43.90	43.10	1	9,912	0.01%
2019/11/28	5	43.75	1	44.30	43.60	4	9,973	0.04%
2019/11/26	7	44.11	7	43.89	43.80	0	10,142	0.00%
2019/11/25	4	43.45	2	43.20	43.70	2	10,121	0.02%
2019/11/22	7	43.03	0	0.00	42.85	7	10,146	0.07%
2019/11/21	12	43.04	6	42.97	43.30	6	10,169	0.06%
2019/11/20	19	44.19	11	43.65	43.60	8	10,174	0.08%
2019/11/19	3	45.42	5	45.85	45.00	-2	10,175	-0.02%
2019/11/18	18	45.63	0	0.00	45.45	18	10,285	0.17%
2019/11/15	2	45.15	11	45.53	45.15	-9	10,529	-0.09%
2019/11/14	38	45.45	30	45.03	44.60	8	10,787	0.07%
2019/11/13	42	45.58	10	45.10	45.00	32	10,608	0.30%
2019/11/12	18	46.00	0.3	46.15	46.15	17.7	10,685	0.17%
2019/11/11	9	45.46	32	45.94	46.20	-23	10,689	-0.22%
2019/11/08	1	46.45	13.7	46.05	45.80	-12.7	10,661	-0.12%
2019/11/07	7	43.52	3	43.65	43.80	4	10,518	0.04%
2019/11/06	26	44.25	22	44.04	43.90	4	10,756	0.04%
2019/11/05	13	44.94	15	44.69	44.80	-2	10,814	-0.02%
2019/11/04	10	45.15	11	44.60	44.55	-1	10,889	-0.01%
2019/11/01	10	44.45	11	44.86	45.10	-1	10,937	-0.01%
2019/10/31	44	45.10	10	44.87	44.65	34	11,096	0.31%
2019/10/30	0	0.00	31	45.52	45.80	-31	11,260	-0.28%
2019/10/29	10	44.55	10	43.90	43.90	0	11,419	0.00%
2019/10/28	11	43.24	11	44.37	44.45	0	11,889	0.00%
2019/10/25	9	43.73	0	0.00	44.00	9	12,331	0.07%
2019/10/24	21	44.45	20	44.45	44.50	1	12,331	0.01%
2019/10/23	43	45.69	42	44.93	44.25	1	12,367	0.01%
2019/10/22	21	44.61	20	44.50	44.65	1	12,109	0.01%
2019/10/21	10.3	44.64	12	44.34	44.15	-1.7	12,029	-0.01%
2019/10/18	6	43.93	6	43.92	44.25	0	11,964	0.00%
2019/10/17	27	44.00	15	43.82	43.95	12	11,898	0.10%
2019/10/16	16	42.80	9	43.00	43.05	7	11,706	0.06%
2019/10/15	48	42.92	38	42.56	43.00	10	11,656	0.09%
2019/10/14	20	40.88	9	40.76	41.05	11	11,486	0.10%
2019/10/09	6	39.92	36	39.93	40.00	-30	11,506	-0.26%
2019/10/08	31	39.40	0	0.00	39.40	31	11,470	0.27%
2019/10/07	6	40.82	6	40.95	40.50	0	11,391	0.00%
2019/10/04	58	40.68	0	0.00	40.30	58	11,366	0.51%
2019/10/03	4	40.90	1	40.90	40.95	3	11,301	0.03%
2019/10/02	1	41.20	5	41.05	41.50	-4	11,253	-0.04%
2019/10/01	11	40.89	1	41.40	40.80	10	11,251	0.09%
2019/09/27	32	41.05	3	41.40	40.75	29	11,202	0.26%
2019/09/26	16	42.99	11.1	43.95	42.90	4.9	11,061	0.04%
2019/09/25	22	42.97	91	43.49	44.40	-69	10,781	-0.64%
2019/09/24	12	43.29	17	43.86	42.30	-5	10,420	-0.05%
2019/09/23	4	42.24	19	41.97	43.00	-15	9,990	-0.15%
2019/09/20	17	40.58	0	0.00	40.50	17	9,512	0.18%
2019/09/19	0	0.00	26	40.85	40.90	-26	9,340	-0.28%
2019/09/17	1	39.55	0	0.00	39.65	1	9,184	0.01%
2019/09/16	10	38.70	11	39.16	38.95	-1	9,198	-0.01%
2019/09/12	0	0.00	1	39.05	38.80	-1	9,263	-0.01%
2019/09/10	11	38.31	10	38.55	38.45	1	9,456	0.01%
2019/09/09	0	0.00	3	39.57	38.80	-3	9,595	-0.03%
2019/09/06	1	40.75	4.4	40.03	39.85	-3.4	9,703	-0.04%
2019/09/05	10	40.15	19	40.14	40.20	-9	9,706	-0.09%
2019/09/04	1	39.50	1	39.80	39.45	0	9,843	0.00%
2019/09/03	0	0.00	3.5	39.44	39.25	-3.5	9,840	-0.04%
2019/09/02	0	0.00	5	39.90	40.00	-5	9,811	-0.05%
2019/08/30	6	39.28	1	39.75	39.30	5	9,798	0.05%
2019/08/29	14	39.28	13	39.42	39.30	1	9,735	0.01%
2019/08/28	6	38.45	0	0.00	38.40	6	9,662	0.06%
2019/08/27	13	39.16	16	39.60	39.05	-3	9,707	-0.03%
2019/08/26	2	39.00	25	39.05	38.85	-23	9,759	-0.24%
2019/08/23	0	0.00	7	40.36	40.30	-7	9,702	-0.07%
2019/08/22	37	40.56	0.1	40.25	40.25	36.9	9,635	0.38%
2019/08/21	2	40.55	3	40.40	40.40	-1	9,495	-0.01%
2019/08/20	14.9	42.07	15	41.89	40.95	-0.1	9,382	0.00%
2019/08/19	16	41.85	16.1	41.92	42.10	-0.1	9,110	0.00%
2019/08/16	18	39.77	10	39.90	39.40	8	8,779	0.09%
2019/08/15	13	39.21	18	39.23	39.30	-5	8,662	-0.06%
2019/08/14	4	38.60	31	38.92	38.85	-27	8,454	-0.32%
2019/08/13	29	38.27	96	38.60	38.15	-67	8,299	-0.81%
2019/08/12	13	37.31	11	37.97	38.25	2	8,147	0.02%
2019/08/08	63	37.57	26	37.18	37.45	37	8,101	0.46%
2019/08/07	7	36.37	0	0.00	35.80	7	7,973	0.09%
2019/08/06	1	36.00	0	0.00	36.50	1	7,923	0.01%
2019/08/05	1	36.50	23	36.96	35.50	-22	7,981	-0.28%
2019/08/02	8	36.45	11	35.80	36.10	-3	8,069	-0.04%
2019/08/01	41	38.72	30	38.65	37.80	11	7,916	0.14%
2019/07/31	7	37.39	4	37.76	37.60	3	7,619	0.04%
2019/07/29	6	39.33	9	39.78	40.10	-3	7,321	-0.04%
2019/07/26	11	37.12	18	36.64	38.00	-7	6,850	-0.10%
2019/07/25	6	34.76	14	34.94	35.20	-8	6,447	-0.12%
2019/07/24	1	34.20	31	34.44	34.70	-30	6,379	-0.47%
2019/07/23	2	33.13	15	33.93	33.95	-13	6,406	-0.20%
2019/07/19	6	32.64	15	32.57	32.65	-9	6,510	-0.14%
2019/07/18	0	0.00	2	32.00	31.75	-2	6,642	-0.03%
2019/07/17	8	31.91	10	31.89	31.90	-2	6,756	-0.03%
2019/07/16	3	31.35	4	32.00	31.60	-1	7,109	-0.01%
2019/07/15	5	32.30	20	32.65	32.65	-15	7,539	-0.20%
2019/07/12	0	0.00	14	32.16	32.75	-14	7,870	-0.18%
2019/07/11	5	31.90	4	31.90	31.80	1	8,403	0.01%
2019/07/10	3	32.03	0	0.00	31.95	3	8,466	0.04%
2019/07/09	2	31.98	2	31.80	31.70	0	8,744	0.00%
2019/07/04	2	32.40	5	32.20	32.10	-3	8,912	-0.03%
2019/07/03	10	31.62	0	0.00	31.70	10	8,946	0.11%
2019/07/02	96	32.28	11	32.40	31.90	85	8,987	0.95%
2019/07/01	27	31.89	23	31.76	31.80	4	8,977	0.04%
2019/06/27	20	31.35	0	0.00	31.40	20	9,042	0.22%
2019/06/24	2	30.90	0	0.00	31.35	2	9,031	0.02%
2019/06/21	22	30.94	17	31.03	30.90	5	9,083	0.06%
2019/06/20	3	31.90	3	31.95	31.55	0	9,042	0.00%
2019/06/19	1	31.55	153	31.61	31.35	-152	9,019	-1.69%	大賣/鉅額交易
2019/06/18	6	31.00	8	31.14	30.90	-2	9,012	-0.02%
2019/06/17	40	31.64	9	31.54	31.65	31	8,960	0.35%
2019/06/14	34	31.59	40	31.16	31.70	-6	8,869	-0.07%
2019/06/13	11	31.21	11	31.37	30.30	0	8,784	0.00%
2019/06/12	5	30.83	10	30.89	30.95	-5	8,635	-0.06%
2019/06/11	165	31.10	28	30.90	30.90	137	8,568	1.60%	大買/鉅額交易
2019/06/10	1	29.60	3	29.75	29.70	-2	8,327	-0.02%
2019/06/06	1	29.00	10	29.10	29.00	-9	8,299	-0.11%
2019/06/05	16	29.83	6	30.08	29.45	10	8,346	0.12%
2019/06/04	7	29.80	6	29.59	29.45	1	8,333	0.01%
2019/06/03	20	29.23	10	29.00	29.30	10	8,318	0.12%
2019/05/31	23	29.50	24	29.60	29.50	-1	8,284	-0.01%
2019/05/30	11	28.84	6	28.92	29.10	5	8,178	0.06%
2019/05/29	5	27.81	1	28.00	28.50	4	8,066	0.05%
2019/05/28	6	28.27	1	28.50	28.20	5	8,087	0.06%
2019/05/27	11	28.58	3	29.00	28.40	8	8,120	0.10%
2019/05/24	4	29.05	1	29.00	28.80	3	8,229	0.04%
2019/05/23	4	28.46	0	0.00	28.30	4	8,526	0.05%
2019/05/22	5	29.30	6	29.18	29.30	-1	8,768	-0.01%
2019/05/21	18	28.14	3	28.30	28.35	15	8,744	0.17%
2019/05/20	0	0.00	2	29.30	28.80	-2	8,639	-0.02%
2019/05/17	2	29.48	0	0.00	29.30	2	8,650	0.02%
2019/05/16	1	29.90	0	0.00	29.65	1	8,642	0.01%
2019/05/15	12	29.80	3	30.15	30.40	9	8,664	0.10%
2019/05/14	33	29.32	12	28.92	29.40	21	8,779	0.24%
2019/05/13	11	28.66	0	0.00	28.80	11	8,781	0.13%
2019/05/10	22	30.00	16	29.63	29.30	6	8,700	0.07%
2019/05/09	13	30.29	38	29.84	29.85	-25	8,496	-0.29%
2019/05/08	4	32.08	0	0.00	32.60	4	8,255	0.05%
2019/05/07	1	32.20	0	0.00	31.90	1	8,191	0.01%
2019/05/06	6	31.70	6	31.90	31.20	0	8,176	0.00%
2019/05/03	0	0.00	4	32.00	32.20	-4	8,101	-0.05%
2019/05/02	6	32.28	0	0.00	31.65	6	8,021	0.07%
2019/04/29	4	32.33	286	31.82	32.50	-282	7,864	-3.59%	大賣/鉅額交易
2019/04/26	5	32.23	53	31.99	31.95	-48	7,719	-0.62%
2019/04/25	4	32.60	56	32.97	33.00	-52	7,569	-0.69%
2019/04/24	2	34.23	11	33.20	33.40	-9	7,424	-0.12%
2019/04/23	4	33.98	5	34.05	34.05	-1	7,217	-0.01%
2019/04/22	4	34.36	21	34.77	34.90	-17	7,052	-0.24%
2019/04/19	1	32.35	49	32.78	33.90	-48	6,699	-0.72%
2019/04/18	14	31.20	12	31.90	31.05	2	6,335	0.03%
2019/04/17	306	31.14	62	31.09	30.90	244	5,978	4.08%	大買/鉅額交易
2019/04/16	1	28.65	10	28.90	29.10	-9	5,326	-0.17%
2019/04/15	20	29.04	13	28.88	29.05	7	5,228	0.13%
2019/04/12	4	28.21	28	28.06	28.55	-24	4,942	-0.49%
2019/04/11	2	28.08	1	28.40	27.40	1	4,789	0.02%
2019/04/09	1	27.95	19	28.27	28.15	-18	4,694	-0.38%
2019/04/08	0	0.00	8	28.02	27.60	-8	4,598	-0.17%
2019/04/03	3	27.33	7	27.51	27.55	-4	4,525	-0.09%
2019/04/02	1	27.05	1.8	27.33	27.30	-0.8	4,451	-0.02%
2019/03/29	4	26.20	0	0.00	26.20	4	4,264	0.09%
2019/03/28	5	26.30	11	26.03	26.00	-6	4,270	-0.14%
2019/03/27	37	26.64	4	26.53	26.40	33	4,278	0.77%
2019/03/26	10	26.70	0	0.00	26.70	10	4,252	0.24%
2019/03/25	0	0.00	40	27.33	27.30	-40	4,195	-0.95%
2019/03/22	2	27.65	35	27.84	27.85	-33	4,192	-0.79%
2019/03/21	0	0.00	2	27.25	27.60	-2	4,118	-0.05%
2019/03/20	15	26.82	12	26.88	26.80	3	4,111	0.07%
2019/03/19	15	26.77	0	0.00	26.70	15	4,115	0.36%
2019/03/18	1	27.15	15	26.88	27.15	-14	4,094	-0.34%
2019/03/15	7	26.35	15	26.47	26.35	-8	4,022	-0.20%
2019/03/14	1	26.10	1	26.15	26.10	0	4,034	0.00%
2019/03/12	4	26.15	13	26.08	26.15	-9	4,166	-0.22%
2019/03/11	1	26.05	0	0.00	26.05	1	4,319	0.02%
2019/03/08	28	25.68	2	25.90	25.90	26	4,399	0.59%
2019/03/07	7	26.37	20	26.35	26.25	-13	4,515	-0.29%
2019/03/06	28	26.94	0	0.00	26.85	28	4,539	0.62%
2019/03/05	14	26.96	0	0.00	26.80	14	4,631	0.30%
2019/03/04	68	27.04	0	0.00	27.20	68	4,629	1.47%
2019/02/27	27	27.03	37	26.80	26.95	-10	4,627	-0.22%
2019/02/26	53	27.89	1	27.85	27.55	52	4,598	1.13%
2019/02/25	2	28.20	1	28.00	28.00	1	4,602	0.02%
2019/02/22	83	28.19	12	28.16	27.90	71	4,499	1.58%
2019/02/21	20	26.92	6	28.17	28.10	14	4,163	0.34%
2019/02/20	10	26.50	2	26.10	26.10	8	3,902	0.21%
2019/02/19	10	26.25	2	26.15	26.10	8	3,977	0.20%
2019/02/18	0	0.00	16	26.19	26.20	-16	3,985	-0.40%
2019/02/15	2	25.40	1	25.40	25.70	1	3,985	0.03%
2019/02/14	10	26.30	13	26.18	26.10	-3	3,947	-0.08%
2019/02/13	10	26.20	7	25.99	26.15	3	3,840	0.08%
2019/02/12	0	0.00	3	24.33	25.20	-3	3,643	-0.08%
2019/01/30	0	0.00	1	23.95	23.90	-1	3,717	-0.03%
2019/01/29	0	0.00	1	23.85	23.90	-1	3,777	-0.03%
2019/01/28	0	0.00	1	24.30	24.10	-1	3,878	-0.03%
2019/01/25	0	0.00	2	24.15	24.15	-2	4,225	-0.05%
2019/01/24	10	23.95	0	0.00	23.70	10	4,307	0.23%
2019/01/22	0	0.00	12	23.88	23.70	-12	4,453	-0.27%
2019/01/21	2	24.00	0	0.00	23.90	2	4,498	0.04%
2019/01/17	0	0.00	8	24.05	23.80	-8	4,604	-0.17%
2019/01/16	16	24.07	0	0.00	24.00	16	4,647	0.34%
2019/01/15	0	0.00	10	23.90	23.90	-10	4,683	-0.21%
2019/01/14	5	23.90	0	0.00	23.90	5	4,704	0.11%
2019/01/11	1	23.95	2	24.05	23.85	-1	4,732	-0.02%
2019/01/10	30	24.32	3	24.57	24.30	27	4,712	0.57%
2019/01/09	11	23.69	3	23.58	23.70	8	4,626	0.17%
2019/01/04	3	21.95	0	0.00	22.40	3	4,684	0.06%
2018/12/28	5	22.95	1	22.90	22.85	4	4,838	0.08%
2018/12/26	7	23.39	2	23.05	22.60	5	5,027	0.10%
2018/12/25	0	0.00	12	22.98	23.10	-12	5,027	-0.24%
2018/12/24	5	23.50	0	0.00	23.35	5	5,036	0.10%
2018/12/21	3	22.70	0	0.00	23.60	3	5,109	0.06%
2018/12/18	1	23.70	3	24.10	23.90	-2	5,102	-0.04%
2018/12/17	2	24.55	7	24.36	24.50	-5	5,194	-0.10%
2018/12/14	1	23.95	27	24.04	24.30	-26	5,181	-0.50%
2018/12/13	9	24.49	0	0.00	24.30	9	5,184	0.17%
2018/12/11	4	24.18	1	24.15	23.95	3	5,149	0.06%
2018/12/10	0	0.00	5	23.90	24.10	-5	5,198	-0.10%
2018/12/07	3	24.35	2	24.38	24.75	1	5,196	0.02%
2018/12/06	8	24.49	0	0.00	24.05	8	5,199	0.15%
2018/12/05	11	25.38	2	25.40	25.60	9	5,157	0.17%
2018/12/04	42	26.10	13	25.90	25.85	29	5,252	0.55%
2018/12/03	1	26.20	1	25.65	25.65	0	5,211	0.00%
2018/11/30	0	0.00	10	24.50	24.65	-10	5,075	-0.20%
2018/11/29	4	24.15	0	0.00	23.85	4	4,932	0.08%
2018/11/27	1	23.35	0	0.00	23.55	1	4,931	0.02%
2018/11/23	1	23.20	0	0.00	23.30	1	5,149	0.02%
2018/11/22	2	23.83	0	0.00	23.40	2	5,337	0.04%
2018/11/20	6	23.65	0	0.00	23.70	6	5,998	0.10%
2018/11/19	6	23.58	7	23.61	23.70	-1	6,020	-0.02%
2018/11/16	2	23.88	17	23.47	23.40	-15	6,028	-0.25%
2018/11/15	0	0.00	1	23.45	23.45	-1	5,927	-0.02%
2018/11/14	2	23.58	0	0.00	23.50	2	5,954	0.03%
2018/11/12	7	22.94	6	23.00	22.85	1	6,002	0.02%
2018/11/07	2	23.15	3	23.03	23.45	-1	6,081	-0.02%
2018/11/06	1	22.80	0	0.00	22.20	1	6,058	0.02%
2018/11/05	16	23.05	9	23.16	23.30	7	6,068	0.12%
2018/11/02	37	23.78	21	24.01	23.40	16	6,019	0.27%
2018/11/01	0	0.00	3	21.23	22.45	-3	5,798	-0.05%
2018/10/31	1	21.10	4	20.94	21.10	-3	5,804	-0.05%
2018/10/29	10	19.95	0	0.00	20.70	10	5,917	0.17%
2018/10/26	0	0.00	2	19.65	19.50	-2	5,994	-0.03%
2018/10/24	1	20.40	2	20.60	20.50	-1	6,087	-0.02%
2018/10/23	1	21.05	0	0.00	20.45	1	6,132	0.02%
2018/10/22	0	0.00	1	21.30	21.40	-1	6,214	-0.02%
2018/10/19	7	20.86	0	0.00	20.90	7	6,444	0.11%
2018/10/18	14	21.76	8	21.60	21.50	6	6,626	0.09%
2018/10/17	15	22.27	25	22.01	21.50	-10	6,694	-0.15%
2018/10/16	6	21.20	50	21.20	21.20	-44	6,683	-0.66%
2018/10/15	50	21.36	4	20.90	20.85	46	6,739	0.68%
2018/10/12	2	21.08	2	20.95	21.20	0	6,752	0.00%
2018/10/11	4	20.70	0	0.00	20.60	4	6,849	0.06%
2018/10/09	10	22.75	1	23.00	22.85	9	6,952	0.13%
2018/10/08	0	0.00	1	22.60	22.50	-1	7,000	-0.01%
2018/10/05	2	23.10	0	0.00	23.15	2	7,080	0.03%
2018/10/03	10	25.90	0	0.00	25.70	10	7,088	0.14%
2018/10/01	1	26.15	0	0.00	26.10	1	7,204	0.01%
2018/09/28	1	25.90	0	0.00	26.15	1	7,440	0.01%
2018/09/27	1	26.15	0	0.00	26.15	1	7,608	0.01%
2018/09/26	0	0.00	1	26.50	26.45	-1	7,871	-0.01%
2018/09/21	4	27.00	3	26.43	26.90	1	9,259	0.01%
2018/09/20	0	0.00	1	25.50	25.35	-1	9,307	-0.01%
2018/09/19	1	26.05	1	26.05	25.65	0	9,365	0.00%
2018/09/17	1	26.50	2	26.95	26.55	-1	9,530	-0.01%
2018/09/14	1	26.50	18	26.06	26.40	-17	9,515	-0.18%
2018/09/13	22	25.72	1	26.05	25.60	21	9,512	0.22%
2018/09/12	2	25.78	1	25.70	25.70	1	9,595	0.01%
2018/09/11	1	25.55	2	26.35	26.25	-1	9,675	-0.01%
2018/09/10	6	25.30	5	25.51	25.25	1	9,667	0.01%
2018/09/07	4	27.74	3	27.70	26.70	1	9,577	0.01%
2018/09/06	2	28.75	2	29.03	28.80	0	9,571	0.00%
2018/09/05	3	29.07	5	28.90	28.90	-2	9,621	-0.02%
2018/09/04	0	0.00	2	29.30	29.60	-2	9,694	-0.02%
2018/09/03	24	29.58	0	0.00	28.80	24	9,749	0.25%
2018/08/31	6	29.67	3	29.72	29.95	3	9,765	0.03%
2018/08/30	2	29.25	0	0.00	29.50	2	10,169	0.02%
2018/08/29	44	29.66	47	29.38	29.70	-3	10,391	-0.03%
2018/08/28	17	29.51	18	29.64	28.55	-1	10,290	-0.01%
2018/08/27	32	28.22	56	28.34	29.20	-24	9,920	-0.24%
2018/08/24	2	26.00	15	26.22	26.55	-13	9,832	-0.13%
2018/08/23	14	26.31	0	0.00	26.20	14	10,176	0.14%
2018/08/22	1	25.80	1	25.90	26.10	0	10,451	0.00%
2018/08/21	28	26.51	1	26.65	26.10	27	10,782	0.25%
2018/08/20	31	26.03	5	25.85	26.40	26	11,334	0.23%
2018/08/17	6	26.56	1	26.40	26.45	5	11,913	0.04%
2018/08/16	2	27.05	2	27.25	27.30	0	12,388	0.00%
2018/08/15	6	25.95	0	0.00	26.30	6	12,761	0.05%
2018/08/14	5	25.97	0	0.00	27.20	5	12,882	0.04%
2018/08/13	7	27.16	0	0.00	26.20	7	13,082	0.05%
2018/08/06	4	28.85	4	28.88	28.85	0	13,475	0.00%
2018/08/02	2	28.30	0	0.00	27.85	2	13,499	0.01%
2018/08/01	1	28.75	1	28.75	28.75	0	13,583	0.00%
2018/07/31	2	28.73	2	28.80	28.75	0	13,850	0.00%
2018/07/27	3	29.08	2	29.28	29.50	1	13,909	0.01%
2018/07/26	9	29.24	13	29.29	29.55	-4	13,809	-0.03%
2018/07/25	0	0.00	14	28.31	28.60	-14	13,605	-0.10%
2018/07/24	13	27.13	9	26.68	27.30	4	13,400	0.03%
2018/07/23	2	25.95	1	26.10	26.70	1	13,305	0.01%
2018/07/20	42	26.14	0	0.00	25.45	42	13,244	0.32%
2018/07/19	2	26.28	0	0.00	26.25	2	13,169	0.02%
2018/07/18	1	27.50	0	0.00	26.30	1	13,140	0.01%
2018/07/17	10	28.55	8	27.89	28.35	2	12,987	0.02%
2018/07/16	1	28.00	2	28.55	27.95	-1	12,827	-0.01%
2018/07/13	1	29.05	0	0.00	28.70	1	12,747	0.01%
2018/07/12	7	28.92	1	29.10	29.70	6	12,715	0.05%
2018/07/11	4	28.78	0	0.00	28.55	4	12,623	0.03%
2018/07/10	1	28.90	2	29.05	29.00	-1	12,559	-0.01%
2018/07/09	5	28.75	2	29.28	28.75	3	12,554	0.02%
2018/07/06	9	29.66	4	29.68	28.95	5	12,464	0.04%
2018/07/05	4	30.23	3	30.57	29.80	1	12,239	0.01%
2018/07/04	12	32.17	17	32.26	32.00	-5	12,022	-0.04%
2018/07/03	46	34.02	28.1	34.25	31.40	17.9	11,762	0.15%
2018/07/02	18	32.12	37	32.89	33.05	-19	10,803	-0.18%
2018/06/29	0	0.00	1	28.80	30.05	-1	10,327	-0.01%
2018/06/28	2	28.45	2	28.70	28.10	0	10,164	0.00%
2018/06/27	1	30.20	16	29.08	28.70	-15	10,090	-0.15%
2018/06/26	1	27.95	2	28.23	29.20	-1	9,925	-0.01%
2018/06/22	4	28.75	0	0.00	28.75	4	9,839	0.04%
2018/06/21	20	29.00	21	29.59	30.20	-1	9,781	-0.01%
2018/06/20	0	0.00	26	27.57	28.00	-26	9,678	-0.27%
2018/06/19	1	29.40	2	30.10	29.30	-1	9,551	-0.01%
2018/06/15	1	30.40	1	30.05	30.05	0	9,513	0.00%
2018/06/14	38	31.24	5	31.23	30.40	33	9,442	0.35%
2018/06/13	0	0.00	29	30.47	30.55	-29	9,329	-0.31%
2018/06/12	2	30.50	34	30.83	30.10	-32	9,261	-0.35%
2018/06/11	35	31.25	10	31.54	31.15	25	9,137	0.27%
2018/06/08	0	0.00	22	30.46	30.60	-22	9,001	-0.24%
2018/06/07	17	32.43	38	31.84	30.40	-21	8,896	-0.24%
2018/06/06	6	30.60	3	30.23	31.20	3	8,362	0.04%
2018/06/05	0	0.00	2	29.00	28.85	-2	8,033	-0.02%
2018/06/04	0	0.00	11	29.81	29.75	-11	7,931	-0.14%
2018/06/01	1	29.25	6	29.12	29.15	-5	7,814	-0.06%
2018/05/31	33	31.13	13	30.85	29.15	20	7,709	0.26%
2018/05/30	8	29.37	13	29.44	30.40	-5	7,314	-0.07%
2018/05/29	25	30.66	17	30.61	30.05	8	6,991	0.11%
2018/05/28	21	29.99	207	30.38	31.60	-186	6,615	-2.81%	大賣/鉅額交易
2018/05/25	25	28.38	54	28.14	28.80	-29	6,007	-0.48%
2018/05/24	215	26.51	27.1	26.54	27.20	187.9	5,375	3.49%	大買/鉅額交易
2018/05/23	20	24.57	26	24.47	24.75	-6	4,844	-0.12%
2018/05/22	2	23.75	2	23.35	23.55	0	4,373	0.00%
2018/05/21	5	23.60	6	23.25	23.35	-1	4,181	-0.02%
2018/05/18	8	22.06	8	22.30	22.20	0	3,919	0.00%
2018/05/17	3	22.33	2	22.20	22.00	1	3,885	0.03%
2018/05/16	8	22.37	7	22.86	22.90	1	3,734	0.03%
2018/05/15	4	21.80	27	22.35	22.45	-23	3,591	-0.64%
2018/05/14	8	21.30	20	21.70	21.70	-12	3,452	-0.35%
2018/05/11	1	20.65	5	21.70	20.80	-4	3,201	-0.12%
2018/05/10	1	20.80	2	21.13	21.40	-1	3,004	-0.03%
2018/05/09	1	21.40	17	21.10	21.25	-16	2,931	-0.55%
2018/05/08	12	21.00	7	20.60	20.25	5	2,728	0.18%
2018/05/07	0	0.00	24	19.86	20.05	-24	2,354	-1.02%
2018/05/04	12	18.30	1	18.50	18.25	11	2,142	0.51%
2018/05/02	0	0.00	1	18.00	18.10	-1	2,070	-0.05%
2018/04/27	0	0.00	6	16.66	16.90	-6	2,057	-0.29%
2018/04/26	1	16.50	0	0.00	16.45	1	2,077	0.05%
2018/04/24	1	16.90	0	0.00	16.90	1	2,142	0.05%
2018/04/23	0	0.00	1	17.80	17.50	-1	2,230	-0.04%
2018/04/20	2	17.80	0	0.00	17.80	2	2,226	0.09%
2018/04/19	8	17.92	0	0.00	17.95	8	2,248	0.36%
2018/04/18	1	18.25	2	18.15	17.85	-1	2,290	-0.04%
2018/04/17	0	0.00	1	18.40	18.35	-1	2,321	-0.04%
2018/04/16	1	17.85	0	0.00	17.85	1	2,303	0.04%
2018/04/12	1	17.80	0	0.00	17.85	1	2,371	0.04%
2018/04/11	4	17.85	0	0.00	17.60	4	2,503	0.16%
2018/04/10	15	17.55	0	0.00	17.60	15	2,774	0.54%
2018/04/09	6	17.47	0	0.00	17.35	6	2,832	0.21%
2018/04/03	0	0.00	70	17.55	17.60	-70	2,881	-2.43%
2018/03/29	2	17.85	2	17.85	17.75	0	3,281	0.00%
2018/03/23	15	17.67	0	0.00	17.90	15	4,247	0.35%
2018/03/22	1	18.30	0	0.00	18.15	1	4,698	0.02%
2018/03/21	1	18.45	1	18.35	18.35	0	5,349	0.00%
2018/03/15	0	0.00	1	19.00	19.05	-1	5,882	-0.02%
2018/03/09	1	19.15	1	19.00	18.85	0	6,117	0.00%
2018/03/08	0	0.00	1	19.00	18.80	-1	6,110	-0.02%
2018/03/06	2	19.40	0	0.00	19.45	2	6,169	0.03%
2018/03/05	0	0.00	1	18.65	18.50	-1	6,142	-0.02%
2018/02/27	4	18.85	0	0.00	18.85	4	6,240	0.06%
2018/02/23	0	0.00	13	19.70	19.70	-13	6,531	-0.20%
2018/02/22	3	18.55	0	0.00	18.60	3	6,597	0.05%
2018/02/21	0	0.00	1	18.45	18.80	-1	6,850	-0.01%
2018/02/09	2	17.40	0	0.00	17.35	2	7,004	0.03%
2018/02/08	1	17.75	50	17.66	17.80	-49	6,994	-0.70%
2018/02/07	1	18.15	1	18.25	17.95	0	6,990	0.00%
2018/02/06	10	18.15	0	0.00	17.65	10	6,970	0.14%
2018/02/05	0	0.00	20	19.55	19.55	-20	6,926	-0.29%
2018/02/01	10	20.70	11	20.42	20.40	-1	6,967	-0.01%
2018/01/31	10	20.10	15	20.11	20.20	-5	7,016	-0.07%
2018/01/30	1	20.05	0	0.00	20.10	1	7,020	0.01%
2018/01/29	1	20.35	0	0.00	20.35	1	7,082	0.01%
2018/01/26	2	20.65	0	0.00	20.40	2	7,121	0.03%
2018/01/25	3	20.25	6	20.63	20.30	-3	7,134	-0.04%
2018/01/24	2	20.33	0	0.00	20.30	2	7,191	0.03%
2018/01/23	0	0.00	2	20.45	20.30	-2	7,367	-0.03%
2018/01/22	0	0.00	5	20.79	20.70	-5	7,401	-0.07%
2018/01/19	6	21.02	1	21.10	21.00	5	7,427	0.07%
2018/01/18	5	21.62	3	21.53	21.45	2	7,455	0.03%
2018/01/17	9	21.78	4	21.71	21.50	5	7,445	0.07%
2018/01/16	19	20.97	2	20.95	20.95	17	7,459	0.23%
2018/01/15	51	21.12	0	0.00	21.00	51	7,507	0.68%
2018/01/12	10	21.48	0	0.00	21.40	10	7,587	0.13%
2018/01/11	5	21.15	5	21.65	21.65	0	7,709	0.00%
2018/01/09	2	20.75	4	20.83	20.70	-2	7,970	-0.03%
2018/01/08	8	20.96	4	21.00	20.70	4	8,145	0.05%
2018/01/05	8	21.73	8	21.75	21.65	0	8,371	0.00%
2018/01/04	41	22.61	4	22.10	22.55	37	8,221	0.45%
2018/01/03	4	21.55	2	21.75	21.45	2	7,920	0.03%
2018/01/02	4	21.40	0	0.00	21.45	4	7,853	0.05%