友訊 (2332)-元大-忠孝券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
17.95
漲跌
▼0.10
漲幅
-0.55%
成交量
2,325張
產業
上市通信網路類股
494人加入追蹤

立即追蹤
本地時間:14:30(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

友訊 (2332)籌碼相關－元大-忠孝券商分點個股進出

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

元大-忠孝券商分點個股進出
元大-忠孝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	5	18.06	0	0.00	17.95	5	2,355	0.21%
2024/05/30	2	18.20	2	18.40	18.05	0	2,405	0.00%
2024/05/29	2	18.35	2	18.50	18.20	0	2,543	0.00%
2024/05/28	1	18.70	4	18.75	18.85	-3	2,520	-0.12%
2024/05/24	1	18.40	1	18.60	18.35	0	2,517	0.00%
2024/05/23	2	18.33	0	0.00	18.20	2	2,545	0.08%
2024/05/22	1	18.50	1	18.60	18.50	0	2,581	0.00%
2024/05/21	0	0.00	1	18.40	18.35	-1	2,585	-0.04%
2024/05/20	1	18.30	0	0.00	18.30	1	2,658	0.04%
2024/05/17	0	0.00	12	18.28	18.25	-12	2,885	-0.42%
2024/05/16	0	0.00	3	18.15	18.15	-3	2,919	-0.10%
2024/05/15	13	17.93	0	0.00	17.85	13	2,936	0.44%
2024/05/14	0	0.00	2	18.28	18.25	-2	2,987	-0.07%
2024/05/13	3	18.05	0	0.00	18.15	3	2,982	0.10%
2024/05/09	1	18.00	1	18.15	17.95	0	3,098	0.00%
2024/05/08	1	18.05	0	0.00	18.05	1	3,100	0.03%
2024/05/03	0	0.00	1	18.00	17.85	-1	3,106	-0.03%
2024/05/02	1	17.85	1	17.95	18.00	0	3,102	0.00%
2024/04/30	0	0.00	1	17.95	17.90	-1	3,122	-0.03%
2024/04/29	0	0.00	1	17.85	17.85	-1	3,233	-0.03%
2024/04/24	0	0.00	0.7	17.65	17.75	-0.7	3,258	-0.02%
2024/04/22	4	17.55	9	17.55	17.50	-5	3,312	-0.15%
2024/04/19	4	17.19	3	17.22	17.20	1	3,292	0.03%
2024/04/17	0	0.00	6	17.52	17.50	-6	3,279	-0.18%
2024/04/16	5	17.52	4	17.25	17.30	1	3,278	0.03%
2024/04/15	2	17.95	2	18.15	17.90	0	3,254	0.00%
2024/04/12	0	17.90	5	18.05	18.10	-5	3,246	-0.15%
2024/04/11	8.1	17.95	0	0.00	17.90	8.1	3,211	0.25%
2024/04/10	5	18.40	0	0.00	18.35	5	3,160	0.16%
2024/04/08	0	0.00	1	18.30	18.40	-1	3,193	-0.03%
2024/04/01	2	18.75	0	0.00	18.70	2	3,228	0.06%
2024/03/29	3	18.55	0	0.00	18.60	3	3,243	0.09%
2024/03/28	0	0.00	1	18.70	18.55	-1	3,246	-0.03%
2024/03/27	0	0.00	1	18.70	18.60	-1	3,246	-0.03%
2024/03/26	2	18.55	0	0.00	18.50	2	3,265	0.06%
2024/03/25	1	18.85	0	0.00	18.85	1	3,270	0.03%
2024/03/22	1	18.60	4	18.74	18.70	-3	3,321	-0.09%
2024/03/21	0	0.00	1	18.65	18.65	-1	3,372	-0.03%
2024/03/20	3	18.43	0	0.00	18.45	3	3,389	0.09%
2024/03/19	2	18.73	0	0.00	18.70	2	3,423	0.06%
2024/03/18	0	0.00	1	18.80	18.85	-1	3,496	-0.03%
2024/03/15	0	18.80	1	18.70	18.55	-1	3,534	-0.03%
2024/03/14	1	18.55	1	18.75	18.50	0	3,575	0.00%
2024/03/13	1	18.70	0	0.00	18.70	1	3,605	0.03%
2024/03/12	0	0.00	13.8	18.95	18.95	-13.8	3,627	-0.38%
2024/03/08	12	19.05	21	18.90	18.85	-9	3,901	-0.23%
2024/03/07	9	19.34	14	19.72	19.20	-5	4,005	-0.12%
2024/03/05	6	19.61	4.5	19.72	19.70	1.5	4,347	0.04%
2024/03/04	1	19.70	7	19.61	19.65	-6	4,287	-0.14%
2024/03/01	23	19.12	2	19.30	19.10	21	4,119	0.51%
2024/02/29	3	19.30	3	19.42	19.35	0	4,093	0.00%
2024/02/27	4	19.13	2	19.20	19.15	2	4,082	0.05%
2024/02/26	3	19.48	2	19.75	19.40	1	4,054	0.02%
2024/02/23	2	19.35	0	0.00	19.30	2	4,030	0.05%
2024/02/21	1	19.70	2	19.65	19.60	-1	4,036	-0.02%
2024/02/20	11	19.83	9	19.84	19.95	2	3,996	0.05%
2024/02/19	1	19.50	2	19.40	19.40	-1	3,815	-0.03%
2024/02/16	2	19.50	3	19.47	19.55	-1	3,839	-0.03%
2024/02/15	7	19.48	5	19.60	19.40	2	3,810	0.05%
2024/02/05	2	19.05	0	0.00	18.95	2	3,731	0.05%
2024/02/02	0.3	19.25	0	0.00	19.35	0.3	3,719	0.01%
2024/02/01	1	19.75	1	19.60	19.70	0	3,723	0.00%
2024/01/29	0.1	19.45	1	19.40	19.50	-0.9	3,717	-0.02%
2024/01/23	18	19.54	4	19.24	19.65	14	3,783	0.37%
2024/01/19	0	0.00	4	18.69	18.70	-4	3,666	-0.11%
2024/01/18	6	18.54	1	18.95	18.50	5	3,690	0.14%
2024/01/17	0	0.00	1	18.50	18.60	-1	3,681	-0.03%
2024/01/16	1	18.90	0	0.00	18.80	1	3,684	0.03%
2024/01/15	1	19.20	0	0.00	19.20	1	3,671	0.03%
2024/01/11	0	0.00	7	19.03	19.10	-7	3,724	-0.19%
2024/01/05	2	19.45	0	0.00	19.40	2	3,889	0.05%
2024/01/04	1	19.70	2	19.65	19.50	-1	3,914	-0.03%
2024/01/02	17	20.21	17	20.07	20.05	0	3,931	0.00%
2023/12/29	0	0.00	10	19.95	19.95	-10	3,884	-0.26%
2023/12/28	14	20.07	2	20.10	20.10	12	3,908	0.31%
2023/12/27	1	19.70	2	19.80	19.80	-1	3,899	-0.03%
2023/12/26	0	0.00	6	19.56	19.60	-6	3,925	-0.15%
2023/12/22	1	19.50	2	19.60	19.45	-1	3,963	-0.03%
2023/12/21	2	19.50	1	19.65	19.55	1	4,001	0.02%
2023/12/20	1	19.70	3	19.75	19.65	-2	4,019	-0.05%
2023/12/19	2	19.55	3	19.40	19.35	-1	4,034	-0.02%
2023/12/18	1	19.95	2.3	20.03	19.80	-1.3	4,110	-0.03%
2023/12/15	0	0.00	1	19.80	19.80	-1	4,472	-0.02%
2023/12/14	2	19.90	2	20.08	19.80	0	4,614	0.00%
2023/12/13	4	19.98	11	20.15	19.80	-7	4,622	-0.15%
2023/12/12	4	19.86	3	19.92	19.75	1	4,650	0.02%
2023/12/11	0	0.00	2	19.85	19.80	-2	4,740	-0.04%
2023/12/08	3	20.00	0	0.00	20.00	3	4,773	0.06%
2023/12/07	5	20.00	4	20.20	20.00	1	4,822	0.02%
2023/12/06	22	20.24	18	20.28	20.20	4	4,889	0.08%
2023/12/05	25.3	20.41	12	20.38	20.25	13.3	4,902	0.27%
2023/12/04	12.6	20.39	9	20.41	20.45	3.6	4,908	0.07%
2023/12/01	14.1	20.15	6	20.20	20.15	8.1	4,873	0.17%
2023/11/30	12	20.05	15	20.01	20.40	-3	4,859	-0.06%
2023/11/24	1	19.35	1	19.50	19.30	0	5,202	0.00%
2023/11/21	3	19.35	1	19.45	19.30	2	6,510	0.03%
2023/11/20	0	0.00	4	19.13	19.05	-4	7,012	-0.06%
2023/11/17	4.1	18.85	4	19.05	18.95	0.1	7,665	0.00%
2023/11/16	6	18.79	6	18.87	18.85	0	8,482	0.00%
2023/11/15	5	18.59	3	18.73	18.55	2	9,314	0.02%
2023/11/14	2	18.75	0	0.00	18.70	2	9,980	0.02%
2023/11/10	0	0.00	1	18.55	18.40	-1	11,187	-0.01%
2023/11/09	0	0.00	1	18.40	18.40	-1	11,493	-0.01%
2023/11/08	2	18.70	2.1	18.87	18.70	-0.1	11,493	0.00%
2023/11/07	5	18.85	6.8	18.88	18.65	-1.8	11,485	-0.02%
2023/11/06	8	18.91	6	19.03	19.00	2	11,481	0.02%
2023/11/02	4.2	18.63	3	18.77	18.55	1.2	11,430	0.01%
2023/11/01	0	0.00	3	18.45	18.35	-3	11,461	-0.03%
2023/10/31	5.2	18.49	2	18.85	18.30	3.2	11,466	0.03%
2023/10/30	3	18.60	0	0.00	18.55	3	11,500	0.03%
2023/10/27	0	0.00	1	18.60	18.45	-1	11,523	-0.01%
2023/10/26	2	18.58	0	0.00	18.35	2	11,568	0.02%
2023/10/25	1	19.00	1	18.95	18.85	0	11,596	0.00%
2023/10/24	1	18.75	1	18.90	18.85	0	11,611	0.00%
2023/10/23	2	18.50	5	18.67	18.50	-3	11,634	-0.03%
2023/10/20	6	18.32	5	18.54	18.55	1	11,654	0.01%
2023/10/19	0	0.00	4	18.69	18.70	-4	11,696	-0.03%
2023/10/18	6.1	18.54	3	18.68	18.55	3.1	11,729	0.03%
2023/10/17	6	19.26	5	19.50	18.95	1	11,785	0.01%
2023/10/16	15	19.30	1	19.35	19.25	14	11,914	0.12%
2023/10/13	3	19.75	0	0.00	19.65	3	12,001	0.02%
2023/10/12	1	19.85	5	20.06	20.00	-4	12,084	-0.03%
2023/10/11	5	19.79	11	19.76	19.70	-6	12,103	-0.05%
2023/10/06	2	20.20	17	20.15	20.15	-15	12,113	-0.12%
2023/10/05	1	20.40	2	20.48	20.35	-1	12,157	-0.01%
2023/10/04	11	19.95	2	20.15	20.25	9	12,249	0.07%
2023/10/03	13	20.47	0	0.00	20.25	13	12,311	0.11%
2023/10/02	1.1	20.50	6.1	20.47	20.65	-5	12,400	-0.04%
2023/09/28	0	0.00	2	20.23	20.10	-2	12,461	-0.02%
2023/09/27	2	19.88	2	20.05	20.05	0	12,566	0.00%
2023/09/26	12	20.26	14	20.18	20.10	-2	12,762	-0.02%
2023/09/25	5	20.38	8	20.13	20.35	-3	13,199	-0.02%
2023/09/22	2.1	19.95	3	20.05	19.90	-0.9	13,386	-0.01%
2023/09/21	15.1	20.03	16	20.03	19.90	-0.9	13,530	-0.01%
2023/09/20	38	20.77	16	20.84	20.35	22	13,698	0.16%
2023/09/19	18.2	21.18	22	21.23	21.10	-3.8	13,631	-0.03%
2023/09/18	2	20.93	14	20.95	20.85	-12	13,624	-0.09%
2023/09/15	5	20.93	1	21.35	21.00	4	13,665	0.03%
2023/09/14	16.1	21.23	10	21.45	21.20	6.1	13,596	0.04%
2023/09/13	4	21.26	3	21.35	21.10	1	13,585	0.01%
2023/09/12	14	21.53	21	21.94	21.45	-7	13,828	-0.05%
2023/09/11	4	21.83	2	21.88	21.70	2	14,095	0.01%
2023/09/08	3	22.72	4	22.96	22.60	-1	14,002	-0.01%
2023/09/07	11.1	23.33	1	23.70	23.05	10.1	13,929	0.07%
2023/09/06	6	24.18	7	24.38	23.85	-1	13,788	-0.01%
2023/09/05	6	24.06	6	24.28	24.05	0	13,681	0.00%
2023/09/04	7.7	24.25	3	24.50	24.00	4.7	13,625	0.03%
2023/09/01	3	24.82	24	24.83	24.70	-21	13,482	-0.16%
2023/08/31	1	24.95	1	25.15	25.05	0	13,413	0.00%
2023/08/30	14	25.39	63.2	25.12	25.10	-49.2	13,465	-0.37%
2023/08/29	21.8	25.43	23	25.13	25.05	-1.3	13,510	-0.01%
2023/08/28	86	25.60	48	26.04	25.55	38	13,347	0.28%
2023/08/25	37	25.98	51	25.89	25.85	-14	12,969	-0.11%
2023/08/24	20	25.53	23	25.65	25.65	-3	12,541	-0.02%
2023/08/23	33.6	25.76	53	25.79	25.40	-19.4	12,051	-0.16%
2023/08/22	66	25.20	32	25.23	25.25	34	11,505	0.30%
2023/08/21	37	24.93	26.6	24.51	25.40	10.4	10,725	0.10%
2023/08/18	88	23.78	84.3	23.72	23.50	3.7	9,920	0.04%
2023/08/17	40	22.09	82	21.68	22.95	-42	9,282	-0.45%
2023/08/16	41	21.60	38	21.56	21.40	3	8,851	0.03%
2023/08/15	33	20.96	40	20.92	21.15	-7	8,551	-0.08%
2023/08/14	0	0.00	1	19.40	19.25	-1	8,335	-0.01%
2023/08/11	1	19.45	0	0.00	19.45	1	8,357	0.01%
2023/08/10	3	19.68	0	0.00	19.50	3	8,455	0.04%
2023/08/09	1	19.90	0	0.00	19.90	1	8,519	0.01%
2023/08/07	4.1	20.32	5	20.40	20.30	-0.9	8,593	-0.01%
2023/08/02	5	19.34	4	19.58	19.70	1	8,548	0.01%
2023/07/31	1	20.40	1	20.55	20.15	0	8,456	0.00%
2023/07/28	2.1	19.88	1	20.00	20.00	1.1	8,417	0.01%
2023/07/27	10	20.20	1	20.25	20.20	9	8,365	0.11%
2023/07/26	4	20.26	0	0.00	20.00	4	8,338	0.05%
2023/07/25	15	20.64	3	20.70	20.60	12	8,283	0.14%
2023/07/24	5	20.37	3	20.62	20.25	2	8,262	0.02%
2023/07/21	4	20.78	3	20.85	20.85	1	8,196	0.01%
2023/07/20	11.1	20.77	2	20.83	20.65	9.1	8,173	0.11%
2023/07/19	6	21.92	24	22.32	21.50	-18	8,036	-0.22%
2023/07/18	5	22.23	7	22.27	21.90	-2	7,922	-0.03%
2023/07/17	7	22.25	18	22.38	22.45	-11	7,832	-0.14%
2023/07/14	2	21.75	27	21.69	21.80	-25	7,763	-0.32%
2023/07/13	19	21.79	5	21.85	21.45	14	7,781	0.18%
2023/07/12	2	21.55	0	0.00	21.45	2	7,805	0.03%
2023/07/11	1	21.90	0	0.00	21.95	1	7,776	0.01%
2023/07/10	2	22.35	6	22.32	22.50	-4	7,679	-0.05%
2023/07/07	1	21.90	2.2	21.97	22.15	-1.2	7,624	-0.02%
2023/07/06	12	22.43	17	22.36	22.45	-5	7,518	-0.07%
2023/07/05	24	22.27	23	22.41	22.25	1	7,433	0.01%
2023/07/04	29.2	22.56	31	22.84	22.55	-1.8	7,337	-0.02%
2023/07/03	58	22.73	34	22.61	23.15	24	7,169	0.33%
2023/06/30	30	21.79	36	21.67	21.85	-6	6,712	-0.09%
2023/06/29	41.1	21.43	42	21.37	21.45	-0.9	6,520	-0.01%
2023/06/28	9	21.42	46.2	21.37	21.15	-37.2	6,379	-0.58%
2023/06/27	25.2	21.36	18	21.25	20.70	7.1	6,202	0.12%
2023/06/26	15	21.11	12.2	21.27	21.05	2.8	6,024	0.05%
2023/06/21	34	21.07	20.4	20.82	21.05	13.6	6,067	0.22%
2023/06/20	14.1	20.23	21	20.11	20.25	-6.9	6,010	-0.11%
2023/06/19	12	20.00	16	19.91	19.95	-4	6,005	-0.07%
2023/06/16	60.2	20.84	44	20.94	20.60	16.2	5,875	0.28%
2023/06/15	28	21.56	27	21.39	21.85	1	5,554	0.02%
2023/06/14	1	20.40	1	20.40	20.45	0	5,187	0.00%
2023/06/13	22	20.50	3	20.67	20.50	19	5,194	0.37%
2023/06/12	5.2	20.41	4	20.55	20.45	1.2	5,178	0.02%
2023/06/09	17	20.73	0	0.00	20.80	17	5,123	0.33%
2023/06/08	11	20.85	10	20.94	20.65	1	5,146	0.02%
2023/06/07	10.1	20.68	5	20.94	20.70	5.1	5,100	0.10%
2023/06/06	12	20.85	3	20.97	20.80	9	5,069	0.18%
2023/06/05	35	21.49	27	21.71	21.45	8	4,996	0.16%
2023/06/02	6	21.39	12	21.43	21.65	-6	4,862	-0.12%
2023/06/01	12	20.95	35.2	20.99	20.95	-23.2	4,763	-0.49%
2023/05/31	23	20.87	31	20.77	20.90	-8	4,730	-0.17%
2023/05/30	21	20.43	10	20.42	20.60	11	4,667	0.24%
2023/05/29	28	20.09	20	19.99	19.95	8	4,623	0.17%
2023/05/26	8	19.96	33	19.81	19.50	-25	4,719	-0.53%
2023/05/25	22	20.03	7	20.20	20.20	15	4,685	0.32%
2023/05/24	5	20.21	8	20.33	20.25	-3	4,643	-0.06%
2023/05/23	21.1	20.17	17	20.26	20.10	4.1	4,580	0.09%
2023/05/22	10	20.14	11	20.19	20.35	-1	4,516	-0.02%
2023/05/19	48	19.97	24	19.88	20.05	24	4,386	0.55%
2023/05/18	7	19.09	12	19.18	19.20	-5	4,153	-0.12%
2023/05/17	6	18.98	1	19.25	18.90	5	4,090	0.12%
2023/05/16	18	19.13	7	19.19	19.05	11	4,108	0.27%
2023/05/15	5	18.75	10	18.89	19.25	-5	4,194	-0.12%
2023/05/12	3.2	17.58	2	17.65	18.55	1.2	4,105	0.03%
2023/05/11	3.2	17.58	2	17.65	17.50	1.2	4,037	0.03%
2023/05/10	3	17.88	1	17.85	17.85	2	4,010	0.05%
2023/05/09	2	17.90	2	18.08	18.10	0	3,994	0.00%
2023/05/08	4	17.83	4	17.98	18.05	0	3,984	0.00%
2023/05/05	17	18.06	4	18.13	18.00	13	3,978	0.33%
2023/05/04	1	17.75	3	18.03	18.00	-2	3,986	-0.05%
2023/05/03	2	17.70	0	0.00	17.70	2	3,983	0.05%
2023/05/02	0	0.00	16	17.84	17.90	-16	3,985	-0.40%
2023/04/28	3	17.65	7	17.76	17.65	-4	3,997	-0.10%
2023/04/27	14	17.12	15	17.51	17.55	-1	4,001	-0.02%
2023/04/26	30	17.30	0.9	17.25	17.40	29.1	4,001	0.73%
2023/04/25	1	17.60	2	17.43	17.40	-1	3,995	-0.03%
2023/04/24	2	17.88	7	17.91	17.85	-5	3,961	-0.13%
2023/04/21	4	18.10	2	17.95	17.75	2	3,969	0.05%
2023/04/20	8	18.78	7	18.87	18.55	1	3,906	0.03%
2023/04/19	5	19.04	3	19.20	18.95	2	3,867	0.05%
2023/04/18	8	19.02	4	19.10	19.00	4	3,884	0.10%
2023/04/17	5	19.19	8	19.27	19.30	-3	3,808	-0.08%
2023/04/14	2	18.75	4	18.85	18.85	-2	3,731	-0.05%
2023/04/13	13	18.75	1	18.85	18.60	12	3,694	0.32%
2023/04/12	2	18.93	3	19.02	18.95	-1	3,676	-0.03%
2023/04/11	3	18.78	9	18.80	18.80	-6	3,635	-0.17%
2023/04/10	3	18.57	7	18.66	18.65	-4	3,644	-0.11%
2023/04/07	3	18.65	2.3	18.81	18.75	0.7	3,704	0.02%
2023/04/06	2	18.78	4	18.68	18.85	-2	3,926	-0.05%
2023/03/30	0	0.00	1	18.40	18.35	-1	3,963	-0.03%
2023/03/29	1	18.40	0	0.00	18.30	1	4,340	0.02%
2023/03/27	36	18.73	92	18.70	18.85	-56	4,384	-1.28%
2023/03/24	72	18.34	12	18.11	18.15	60	4,212	1.42%
2023/03/23	2	17.43	3	17.48	17.35	-1	3,994	-0.03%
2023/03/22	0	0.00	3	17.10	17.05	-3	3,937	-0.08%
2023/03/21	2	16.68	3	16.65	16.65	-1	3,908	-0.03%
2023/03/20	2	16.58	2	16.55	16.55	0	3,911	0.00%
2023/03/17	0	0.00	8	16.34	16.45	-8	3,900	-0.21%
2023/03/16	6	16.23	0	0.00	16.05	6	3,887	0.15%
2023/03/15	4	16.66	3	16.88	16.65	1	3,842	0.03%
2023/03/14	6	16.63	3	16.72	16.75	3	3,824	0.08%
2023/03/13	6	16.67	3	16.72	16.75	3	3,811	0.08%
2023/03/10	2	16.98	0	0.00	16.95	2	3,757	0.05%
2023/03/09	2	17.43	1	17.80	17.35	1	3,739	0.03%
2023/03/08	2	17.50	3	17.57	17.65	-1	3,715	-0.03%
2023/03/07	2	17.50	1	17.75	17.50	1	3,682	0.03%
2023/03/06	7	17.71	8	17.88	17.55	-1	3,634	-0.03%
2023/03/03	2	17.50	4	17.59	17.55	-2	3,525	-0.06%
2023/03/02	5	17.41	6	17.43	17.50	-1	3,447	-0.03%
2023/03/01	9	17.39	7	17.39	17.20	2	3,345	0.06%
2023/02/24	3	17.23	7	17.17	17.20	-4	3,224	-0.12%
2023/02/23	4	16.95	3	17.10	16.80	1	3,048	0.03%
2023/02/22	1	16.55	1	16.75	16.75	0	2,946	0.00%
2023/02/21	1	16.85	1	16.80	16.85	0	2,910	0.00%
2023/02/20	2	16.78	3	16.85	16.75	-1	2,906	-0.03%
2023/02/17	3	16.60	3	16.63	16.65	0	2,861	0.00%
2023/02/16	10	16.77	11	16.81	16.60	-1	2,839	-0.04%
2023/02/15	7	16.16	4	16.29	16.20	3	2,741	0.11%
2023/02/14	6	16.23	4	16.36	16.35	2	2,703	0.07%
2023/02/13	22	16.26	26	16.30	16.25	-4	2,643	-0.15%
2023/02/10	1	15.30	0	0.00	15.30	1	2,454	0.04%
2023/02/09	0	0.00	10	15.55	15.55	-10	2,453	-0.41%
2023/02/07	1	15.55	0	0.00	15.55	1	2,448	0.04%
2023/02/02	0	0.00	1	15.70	15.70	-1	2,429	-0.04%
2023/02/01	1	15.45	38	15.56	15.55	-37	2,412	-1.53%
2023/01/31	1	15.40	12	15.49	15.35	-11	2,401	-0.46%
2023/01/30	0	0.00	3	15.30	15.25	-3	2,387	-0.13%
2023/01/13	3	15.08	7	15.15	15.05	-4	2,350	-0.17%
2023/01/12	9	15.46	0	0.00	15.30	9	2,395	0.38%
2023/01/11	0	0.00	38	15.41	15.35	-38	2,395	-1.59%
2023/01/09	6	15.57	1	15.50	15.55	5	2,397	0.21%
2023/01/06	4	15.48	8	15.41	15.60	-4	2,400	-0.17%
2023/01/04	3	15.08	10	15.12	15.10	-7	2,431	-0.29%
2023/01/03	1	14.75	1	14.95	14.80	0	2,425	0.00%
2022/12/30	2	14.83	3	14.95	14.85	-1	2,440	-0.04%
2022/12/29	0	14.90	1	14.85	14.75	-1	2,486	-0.04%
2022/12/28	3	15.03	13	14.97	14.85	-10	2,505	-0.40%
2022/12/27	6	15.42	3	15.28	15.35	3	2,469	0.12%
2022/12/26	18	15.91	10.1	16.04	15.80	7.9	2,385	0.33%
2022/12/23	6	15.69	1	15.90	15.60	5	2,128	0.23%
2022/12/22	38	15.69	35	15.75	15.60	3	2,091	0.14%
2022/12/21	53	16.03	13	16.12	15.80	40	2,031	1.97%
2022/12/20	2	16.03	11	16.05	16.15	-9	1,621	-0.56%
2022/12/16	1	14.85	0.1	14.90	14.95	0.9	1,438	0.07%
2022/12/13	0	0.00	2	15.13	15.05	-2	1,460	-0.14%
2022/12/12	0	0.00	3	14.97	14.95	-3	1,485	-0.20%
2022/12/08	1	14.55	0	0.00	14.65	1	1,521	0.07%
2022/12/07	2	14.60	0	0.00	14.65	2	1,544	0.13%
2022/12/06	0	14.95	0	0.00	14.80	0	1,619	0.00%
2022/12/05	1	15.10	0	0.00	15.05	1	1,705	0.06%
2022/12/02	2	15.20	0	0.00	15.25	2	1,761	0.11%
2022/11/30	1	14.90	5	15.07	15.00	-4	1,812	-0.22%
2022/11/28	0	14.45	0	0.00	14.45	0	1,964	0.00%
2022/11/25	0	14.65	0	0.00	14.55	0	1,991	0.00%
2022/11/23	0	14.60	2	14.65	14.55	-2	1,999	-0.10%
2022/11/22	0	14.30	0	0.00	14.55	0	2,030	0.00%
2022/11/21	3	14.37	0	0.00	14.30	3	2,145	0.14%
2022/11/17	0	14.65	2	14.65	14.65	-2	2,170	-0.09%
2022/11/16	3	14.55	0	0.00	14.50	3	2,186	0.14%
2022/11/15	1	14.90	3	14.90	14.85	-2	2,221	-0.09%
2022/11/14	1	14.75	4	14.98	15.00	-3	2,240	-0.13%
2022/11/11	3	15.02	1	15.25	14.90	2	2,278	0.09%
2022/11/10	1	15.00	2	15.15	15.00	-1	2,367	-0.04%
2022/11/09	3	15.05	2	15.20	15.05	1	3,088	0.03%
2022/11/07	0	14.95	0	0.00	14.95	0	3,093	0.00%
2022/11/04	0	0.00	4.9	14.96	15.05	-4.9	3,118	-0.16%
2022/11/03	0	0.00	1	14.95	15.00	-1	3,132	-0.03%
2022/10/31	0	0.00	1	14.65	14.55	-1	3,355	-0.03%
2022/10/28	1.1	14.52	0	0.00	14.40	1.1	3,438	0.03%
2022/10/27	0	0.00	1	14.85	14.85	-1	3,520	-0.03%
2022/10/26	4	14.66	2	14.90	14.65	2	3,690	0.05%
2022/10/24	0	14.65	0	0.00	14.60	0	3,837	0.00%
2022/10/20	2	14.40	2	14.58	14.80	0	3,999	0.00%
2022/10/19	1	15.00	0	0.00	15.00	1	3,951	0.03%
2022/10/18	0	0.00	1	15.10	15.10	-1	3,955	-0.03%
2022/10/17	6	14.61	7	14.77	14.85	-1	3,952	-0.03%
2022/10/14	4	14.90	9	14.91	15.00	-5	3,961	-0.13%
2022/10/13	9	14.79	0	0.00	14.20	9	3,960	0.23%
2022/10/12	2	14.90	11	15.06	15.25	-9	3,901	-0.23%
2022/10/11	12	14.87	5	14.88	14.70	7	3,917	0.18%
2022/10/07	4	15.45	9	15.44	15.45	-5	3,905	-0.13%
2022/10/06	16	15.30	10	15.50	15.15	6	3,901	0.15%
2022/10/05	16	15.18	24	15.29	15.30	-8	3,852	-0.21%
2022/10/04	2	14.90	6	14.95	14.90	-4	3,863	-0.10%
2022/10/03	13	14.57	8	14.69	14.55	5	3,863	0.13%
2022/09/30	14	14.26	12	14.53	14.70	2	3,877	0.05%
2022/09/29	1	14.50	8	14.59	14.60	-7	3,878	-0.18%
2022/09/28	6	14.86	9	15.07	14.25	-3	3,868	-0.08%
2022/09/27	0	0.00	4	15.25	15.35	-4	3,837	-0.10%
2022/09/26	7	15.31	1	15.15	15.00	6	3,835	0.16%
2022/09/23	6.1	15.91	2	15.80	15.80	4.1	3,858	0.11%
2022/09/22	6	16.02	5	16.16	16.15	1	3,843	0.03%
2022/09/21	5	16.34	0	0.00	16.25	5	3,826	0.13%
2022/09/20	4	16.75	0	0.00	16.75	4	3,797	0.11%
2022/09/19	3	16.65	2	16.78	16.75	1	3,791	0.03%
2022/09/16	4	17.20	0	0.00	17.10	4	3,756	0.11%
2022/09/15	3	17.45	6	17.60	17.45	-3	3,742	-0.08%
2022/09/14	5	17.10	3	17.30	17.30	2	3,716	0.05%
2022/09/13	3	17.62	6	17.87	17.50	-3	3,700	-0.08%
2022/09/12	6	17.57	7.2	17.65	17.75	-1.2	3,649	-0.03%
2022/09/08	2	17.38	1	17.65	17.40	1	3,622	0.03%
2022/09/07	1	17.25	11	17.42	17.40	-10	3,561	-0.28%
2022/09/06	3	16.85	5	17.31	16.95	-2	3,516	-0.06%
2022/09/05	6	17.34	5	17.59	17.10	1	3,477	0.03%
2022/09/02	4	17.25	14	17.31	17.30	-10	3,402	-0.29%
2022/09/01	1	16.85	5	16.93	17.00	-4	3,311	-0.12%
2022/08/31	1	16.75	12.4	16.78	16.75	-11.4	3,279	-0.35%
2022/08/30	0	0.00	4	16.63	16.65	-4	3,260	-0.12%
2022/08/29	11	16.48	5	16.60	16.40	6	3,276	0.18%
2022/08/26	7	17.23	11	17.40	17.10	-4	3,414	-0.12%
2022/08/25	2	16.88	18	16.97	17.10	-16	3,289	-0.49%
2022/08/24	1	16.65	5.9	16.71	16.70	-4.9	3,265	-0.15%
2022/08/23	4	16.74	5	16.92	16.70	-1	3,258	-0.03%
2022/08/22	13	16.78	22	16.80	16.85	-9	3,235	-0.28%
2022/08/19	4	16.47	10	16.50	16.50	-6	3,179	-0.19%
2022/08/18	16	16.36	42	16.33	16.40	-26	3,157	-0.82%
2022/08/17	44	16.80	6	16.83	16.60	38	3,109	1.22%
2022/08/16	61	17.22	18	17.23	17.20	43	3,011	1.43%
2022/08/12	0	16.95	0	0.00	16.85	0	2,290	0.00%
2022/08/11	3	16.85	0	0.00	16.85	3	2,287	0.13%
2022/08/10	1	17.05	11	17.15	17.10	-10	2,260	-0.44%
2022/08/09	3	17.03	0	0.00	17.05	3	2,240	0.13%
2022/08/08	15	17.61	5.6	17.47	17.40	9.4	2,189	0.43%
2022/08/05	5	17.16	7	17.21	17.30	-2	2,083	-0.10%
2022/08/04	9	16.72	6	16.91	16.75	3	2,026	0.15%
2022/08/03	6	16.78	1	16.90	16.60	5	1,952	0.26%
2022/08/02	16	17.60	14	17.71	17.25	2	1,876	0.11%
2022/08/01	7	17.24	1	17.35	17.40	6	1,731	0.35%
2022/07/29	6	17.24	25	17.20	17.20	-19	1,682	-1.13%
2022/07/28	17	16.98	5	16.92	16.55	12	1,594	0.75%
2022/07/27	0	0.00	3	16.62	16.90	-3	1,578	-0.19%
2022/07/25	0	0.00	2	16.50	16.50	-2	1,485	-0.13%
2022/07/22	0	0.00	1	16.35	16.35	-1	1,485	-0.07%
2022/07/21	1	16.05	3	16.32	16.30	-2	1,493	-0.13%
2022/07/20	1	16.10	2.6	16.23	16.10	-1.6	1,474	-0.11%
2022/07/19	8	16.26	4	16.15	16.15	4	1,481	0.27%
2022/07/18	3	16.08	3	16.12	16.25	0	1,491	0.00%
2022/07/14	1	15.05	6	15.46	15.60	-5	1,522	-0.33%
2022/07/13	2	15.20	1	15.45	15.20	1	1,523	0.07%
2022/07/12	9	15.39	7	15.72	15.20	2	1,527	0.13%
2022/07/11	0	15.25	0	0.00	15.40	0	1,485	0.00%
2022/07/08	2	15.13	1	15.35	15.25	1	1,484	0.07%
2022/07/07	0	0.00	1	15.00	15.05	-1	1,472	-0.07%
2022/07/06	0	0.00	3.2	14.73	14.60	-3.2	1,468	-0.22%
2022/07/05	0	0.00	5	14.56	14.60	-5	1,480	-0.34%
2022/07/04	2	14.28	6	14.38	14.60	-4	1,491	-0.27%
2022/07/01	1	14.15	0	0.00	14.40	1	1,500	0.07%
2022/06/30	3	14.63	0	0.00	14.50	3	1,446	0.21%
2022/06/27	0	0.00	11	15.00	15.10	-11	1,527	-0.72%
2022/06/24	3	14.85	4	14.94	14.75	-1	1,529	-0.07%
2022/06/23	5	14.55	7	14.70	14.65	-2	1,534	-0.13%
2022/06/22	6	14.58	2	14.55	14.60	4	1,545	0.26%
2022/06/21	0	0.00	7	14.73	14.85	-7	1,547	-0.45%
2022/06/20	1	14.45	0	0.00	14.35	1	1,578	0.06%
2022/06/17	3	14.88	10.2	14.95	14.85	-7.2	1,555	-0.46%
2022/06/16	2	15.20	2	15.43	15.10	0	1,521	0.00%
2022/06/15	1	15.20	0	0.00	15.25	1	1,521	0.07%
2022/06/14	0	15.20	0	0.00	15.25	0	1,528	0.00%
2022/06/13	3	15.42	0	0.00	15.25	3	1,536	0.20%
2022/06/10	0	0.00	2	15.70	15.70	-2	1,515	-0.13%
2022/06/09	0	0.00	1	15.85	15.85	-1	1,525	-0.07%
2022/06/07	12	15.73	0	0.00	15.70	12	1,541	0.78%
2022/06/06	0	0.00	4	15.89	16.05	-4	1,533	-0.26%
2022/06/02	1	15.60	1	15.80	15.60	0	1,410	0.00%
2022/06/01	1	15.60	1	15.75	15.60	0	1,445	0.00%
2022/05/31	5	15.65	1	15.75	15.55	4	1,445	0.28%
2022/05/30	0	0.00	1	15.65	15.60	-1	1,444	-0.07%
2022/05/27	0	0.00	1	15.55	15.40	-1	1,451	-0.07%
2022/05/26	2	15.35	21	15.35	15.30	-19	1,463	-1.30%
2022/05/24	4	15.48	1	15.70	15.30	3	1,493	0.20%
2022/05/23	0	0.00	2	15.45	15.50	-2	1,490	-0.13%
2022/05/19	1	15.00	2	14.95	15.15	-1	1,489	-0.07%
2022/05/18	1	15.20	2	15.25	15.20	-1	1,497	-0.07%
2022/05/17	2	15.10	0	0.00	15.15	2	1,493	0.13%
2022/05/16	2	15.20	1	15.05	15.05	1	1,493	0.07%
2022/05/13	0	15.25	1	15.35	15.15	-1	1,491	-0.07%
2022/05/12	2	15.20	0	0.00	15.15	2	1,498	0.13%
2022/05/11	2	15.28	2	15.48	15.50	0	1,481	0.00%
2022/05/10	0	15.30	1	15.45	15.50	-1	1,486	-0.07%
2022/05/09	3	15.58	0	0.00	15.40	3	1,485	0.20%
2022/05/06	3	15.98	0	0.00	16.00	3	1,459	0.21%
2022/05/05	0	0.00	5	16.21	16.20	-5	1,463	-0.34%
2022/05/04	7	16.31	0	0.00	16.10	7	1,460	0.48%
2022/05/03	1	16.65	1.8	16.80	17.05	-0.8	1,404	-0.06%
2022/04/29	1	16.95	1	17.10	16.95	0	1,415	0.00%
2022/04/28	1	16.60	5	16.70	16.80	-4	1,441	-0.28%
2022/04/27	5	16.26	6	16.39	16.40	-1	1,436	-0.07%
2022/04/26	1.1	16.61	4	16.73	16.65	-2.9	1,427	-0.20%
2022/04/25	8	16.89	60	16.60	16.55	-52	1,433	-3.63%
2022/04/22	1	17.05	13	17.51	17.60	-12	1,411	-0.85%
2022/04/21	3.2	17.34	1.1	17.47	17.25	2.1	1,411	0.15%
2022/04/20	6	17.43	3	17.37	17.60	3	1,393	0.22%
2022/04/19	1	17.05	2	17.03	17.10	-1	1,346	-0.07%
2022/04/18	0	0.00	1	16.80	16.65	-1	1,347	-0.07%
2022/04/14	0	0.00	1.9	16.55	16.60	-1.9	1,519	-0.13%
2022/04/13	1	16.45	8	16.49	16.50	-7	1,548	-0.45%
2022/04/11	3	16.27	3	16.50	16.25	0	1,596	0.00%
2022/04/08	1	16.20	1	16.45	16.25	0	1,621	0.00%
2022/04/07	3	16.35	0	0.00	16.35	3	1,647	0.18%
2022/04/06	2	16.48	1	16.60	16.60	1	1,672	0.06%
2022/04/01	1	16.60	0	0.00	16.70	1	1,848	0.05%
2022/03/31	7	16.98	0	0.00	16.85	7	1,869	0.37%
2022/03/30	0	0.00	5	17.35	17.45	-5	1,871	-0.27%
2022/03/25	1	17.30	1	17.35	17.30	0	1,906	0.00%
2022/03/24	1	17.15	0	0.00	17.25	1	1,900	0.05%
2022/03/23	0.2	17.10	0	0.00	17.15	0.2	1,929	0.01%
2022/03/22	9	16.88	0	0.00	16.80	9	1,938	0.46%
2022/03/21	1	16.65	0	0.00	16.85	1	1,946	0.05%
2022/03/17	1	16.35	1	16.55	16.50	0	1,946	0.00%
2022/03/16	0	0.00	1	16.20	16.05	-1	2,020	-0.05%
2022/03/15	4	15.93	0	0.00	15.90	4	2,038	0.20%
2022/03/11	1	15.90	0	0.00	15.95	1	2,074	0.05%
2022/03/10	2	15.70	4	15.88	16.00	-2	2,084	-0.10%
2022/03/09	0	15.35	0	0.00	15.35	0	2,077	0.00%
2022/03/08	1	15.45	0	0.00	15.35	1	2,089	0.05%
2022/03/07	0	16.05	0	0.00	15.95	0	2,050	0.00%
2022/03/04	0	16.65	6	16.70	16.65	-6	2,041	-0.29%
2022/03/03	4	16.60	0	0.00	16.70	4	2,081	0.19%
2022/03/02	2	16.65	0	0.00	16.65	2	2,130	0.09%
2022/03/01	0	0.00	1	16.75	16.85	-1	2,175	-0.05%
2022/02/25	0	16.45	0	0.00	16.40	0	2,211	0.00%
2022/02/24	1	16.55	0	0.00	16.45	1	2,329	0.04%
2022/02/23	1	16.85	2	16.90	16.85	-1	2,631	-0.04%
2022/02/22	9	16.87	1	16.85	16.85	8	2,662	0.30%
2022/02/21	2	16.98	5	17.07	17.20	-3	2,691	-0.11%
2022/02/18	0	0.00	4	17.13	17.15	-4	2,804	-0.14%
2022/02/17	1	16.80	0	0.00	16.75	1	2,835	0.04%
2022/02/16	2	16.73	2	16.85	16.75	0	2,929	0.00%
2022/02/15	0	16.70	0	0.00	16.60	0	2,991	0.00%
2022/02/14	1	16.70	5	16.75	16.75	-4	3,115	-0.13%
2022/02/10	2	17.10	0	0.00	17.10	2	3,315	0.06%
2022/02/09	1	17.15	0	0.00	17.25	1	3,432	0.03%
2022/02/08	3	17.05	2	17.10	17.20	1	3,549	0.03%
2022/02/07	4	16.80	0	0.00	16.80	4	3,654	0.11%
2022/01/25	0	0.00	25	16.35	16.35	-25	3,890	-0.64%
2022/01/24	1.1	16.41	1	16.60	16.55	0.1	4,105	0.00%
2022/01/21	6.1	16.92	1	16.85	16.85	5.1	4,128	0.12%
2022/01/20	0	17.20	0	0.00	17.20	0	4,161	0.00%
2022/01/19	1	17.10	1	17.10	17.25	0	4,193	0.00%
2022/01/18	0	17.30	0	0.00	17.30	0	4,241	0.00%
2022/01/17	2	17.20	0	0.00	17.45	2	4,292	0.05%
2022/01/14	0	17.10	0	0.00	17.10	0	4,309	0.00%
2022/01/13	0	0.00	1	17.55	17.40	-1	4,331	-0.02%
2022/01/12	0	0.00	1	17.45	17.40	-1	4,461	-0.02%
2022/01/11	0.2	17.40	0	0.00	17.40	0.2	4,541	0.00%
2022/01/10	3	17.60	2	17.88	17.55	1	4,560	0.02%
2022/01/07	0	17.65	42	17.53	17.65	-42	4,468	-0.94%
2022/01/06	0	18.20	0	0.00	18.05	0	4,432	0.00%
2022/01/05	2	18.30	0	0.00	18.30	2	4,439	0.05%
2021/12/30	12	18.80	12	18.90	19.00	0	4,460	0.00%
2021/12/29	1	18.80	2	18.90	18.75	-1	4,462	-0.02%
2021/12/28	3	18.65	1	18.75	18.65	2	4,484	0.04%
2021/12/27	0	0.00	1	18.75	18.70	-1	4,343	-0.02%
2021/12/24	1	18.55	0	0.00	18.60	1	4,372	0.02%
2021/12/23	0	0.00	2.7	18.78	19.00	-2.7	4,412	-0.06%
2021/12/22	0	0.00	1	18.40	18.35	-1	4,364	-0.02%
2021/12/20	0	0.00	3	18.27	18.35	-3	4,354	-0.07%
2021/12/17	2	18.55	0	0.00	18.35	2	4,350	0.05%
2021/12/16	1	18.95	4	18.86	18.90	-3	4,316	-0.07%
2021/12/15	2	18.40	0	0.00	18.35	2	4,269	0.05%
2021/12/14	1	18.75	0	0.00	18.30	1	4,281	0.02%
2021/12/10	1	18.45	2	18.85	19.05	-1	4,282	-0.02%
2021/12/09	2	18.65	0	0.00	18.65	2	4,212	0.05%
2021/12/08	1	18.50	6	18.60	18.70	-5	4,197	-0.12%
2021/12/07	1	18.30	2	18.38	18.25	-1	4,194	-0.02%
2021/12/06	1	18.15	0	0.00	18.15	1	4,192	0.02%
2021/12/03	0.3	18.20	0	0.00	18.20	0.3	4,189	0.01%
2021/12/02	5	18.27	1	18.30	18.10	4	4,205	0.10%
2021/12/01	5	18.25	0	0.00	18.25	5	4,208	0.12%
2021/11/30	6	18.43	1	18.65	18.35	5	4,244	0.12%
2021/11/29	3	18.12	1	18.55	18.35	2	4,246	0.05%
2021/11/26	1	19.30	2	19.05	18.85	-1	4,214	-0.02%
2021/11/25	4	19.66	3	19.55	19.50	1	4,179	0.02%
2021/11/24	2	20.10	6	20.10	20.00	-4	4,163	-0.10%
2021/11/23	4	20.46	2	20.53	20.20	2	4,171	0.05%
2021/11/22	11	21.59	12	21.85	21.45	-1	4,095	-0.02%
2021/11/10	2	19.18	4	19.28	19.45	-2	3,891	-0.05%
2021/11/09	4	19.53	4	19.76	19.35	0	3,899	0.00%
2021/11/08	30	19.74	1	19.80	19.40	29	3,946	0.73%
2021/11/05	3	20.72	1	20.70	20.65	2	3,870	0.05%
2021/11/04	8	21.01	3	21.07	21.00	5	3,878	0.13%
2021/11/03	4	21.00	1	21.20	20.80	3	3,873	0.08%
2021/11/02	3	20.98	4	21.10	20.80	-1	3,869	-0.03%
2021/11/01	0	0.00	5	21.10	21.20	-5	3,777	-0.13%
2021/10/29	4	20.56	4	20.74	20.50	0	3,691	0.00%
2021/10/28	4	20.96	2	21.20	20.80	2	3,633	0.06%
2021/10/27	12	20.64	8	20.87	21.00	4	3,530	0.11%
2021/10/26	14	20.50	6.5	20.46	20.80	7.5	3,468	0.22%
2021/10/25	21	20.80	2	20.85	20.65	19	3,480	0.55%
2021/10/22	22	20.73	32	20.29	20.50	-10	3,424	-0.29%
2021/10/21	5	20.24	40	20.25	20.50	-35	3,439	-1.02%
2021/10/20	2	19.60	0	0.00	19.65	2	3,366	0.06%
2021/10/19	2	19.90	1.2	19.81	19.80	0.8	3,913	0.02%
2021/10/18	0	0.00	8	19.60	19.40	-8	4,373	-0.18%
2021/10/15	3	19.68	5.1	19.65	19.60	-2.1	4,389	-0.05%
2021/10/14	1	19.35	8	19.18	19.35	-7	4,367	-0.16%
2021/10/13	3	18.87	0	0.00	18.80	3	4,333	0.07%
2021/10/12	0	0.00	2	19.13	19.20	-2	4,351	-0.05%
2021/10/08	71	19.19	2	19.28	18.90	69	4,537	1.52%
2021/10/07	5	19.16	4	18.84	19.20	1	4,439	0.02%
2021/10/06	3	18.43	4	18.53	18.15	-1	4,452	-0.02%
2021/10/05	1	18.40	3	18.40	18.40	-2	4,462	-0.04%
2021/10/04	1	17.90	0	0.00	17.80	1	4,485	0.02%
2021/10/01	1	18.15	15	18.30	18.10	-14	4,517	-0.31%
2021/09/30	42	18.80	1	18.65	18.75	41	4,558	0.90%
2021/09/29	1	18.45	1	18.65	18.45	0	4,688	0.00%
2021/09/27	1	18.35	43	18.26	18.25	-42	5,008	-0.84%
2021/09/24	3	18.68	6	18.56	18.30	-3	5,024	-0.06%
2021/09/23	11	18.39	2	18.45	18.45	9	4,985	0.18%
2021/09/22	5	17.82	9	18.13	18.25	-4	4,984	-0.08%
2021/09/17	31	17.63	33	17.73	18.15	-2	4,971	-0.04%
2021/09/16	0.9	17.20	0	0.00	17.25	0.9	4,993	0.02%
2021/09/13	0.1	17.30	0	0.00	17.25	0.1	5,083	0.00%
2021/09/10	40	17.18	0	0.00	17.15	40	5,128	0.78%
2021/09/08	0	0.00	8	16.96	16.75	-8	5,189	-0.15%
2021/09/06	1	17.50	0	0.00	17.05	1	5,204	0.02%
2021/09/02	1	17.50	0	0.00	17.40	1	5,261	0.02%
2021/08/27	0	0.00	1	17.55	17.45	-1	5,384	-0.02%
2021/08/26	1	17.50	2	17.55	17.45	-1	5,389	-0.02%
2021/08/25	2	17.65	2	17.58	17.75	0	5,417	0.00%
2021/08/24	0	0.00	10	17.20	17.15	-10	5,428	-0.18%
2021/08/20	0	0.00	5	16.45	16.45	-5	5,515	-0.09%
2021/08/19	0	0.00	10	16.45	16.45	-10	5,520	-0.18%
2021/08/18	0	0.00	10	16.35	16.80	-10	5,511	-0.18%
2021/08/17	3	16.30	20	16.30	16.45	-17	5,516	-0.31%
2021/08/16	2.1	16.53	14	16.68	16.50	-11.9	5,489	-0.22%
2021/08/13	5	18.00	0	0.00	17.70	5	5,407	0.09%
2021/08/11	1	18.15	0	0.00	18.10	1	5,628	0.02%
2021/08/10	11	18.45	1	18.30	18.35	10	5,674	0.18%
2021/08/09	2	18.87	1	19.00	18.70	1	5,716	0.02%
2021/08/06	0	0.00	2	19.45	19.50	-2	5,713	-0.04%
2021/08/05	10	19.10	0	0.00	19.10	10	5,794	0.17%
2021/08/04	1	19.10	1	19.35	19.15	0	5,978	0.00%
2021/08/03	1	19.10	0	0.00	19.20	1	6,092	0.02%
2021/08/02	1	19.40	1	19.55	19.40	0	6,110	0.00%
2021/07/30	4	19.64	12	19.63	19.35	-8	6,168	-0.13%
2021/07/29	14	20.07	3	19.67	20.00	11	6,186	0.18%
2021/07/28	13	19.34	4	19.43	19.35	9	6,150	0.15%
2021/07/27	22	19.75	0	0.00	19.50	22	6,230	0.35%
2021/07/26	11	20.28	1	20.25	20.15	10	6,289	0.16%
2021/07/23	21	20.32	1	20.60	20.60	20	6,215	0.32%
2021/07/22	7.5	20.09	25	19.55	20.45	-17.5	5,744	-0.30%
2021/07/21	3	18.65	0	0.00	18.60	3	5,427	0.06%
2021/07/20	1	19.00	4	19.25	18.85	-3	5,491	-0.05%
2021/07/19	0	19.05	9	19.01	19.10	-9	5,613	-0.16%
2021/07/16	6	19.28	0	0.00	19.20	6	6,024	0.10%
2021/07/15	6	19.53	4	19.41	19.45	2	6,085	0.03%
2021/07/14	3	18.98	3	19.20	18.90	0	5,965	0.00%
2021/07/13	3	19.03	8	19.04	18.75	-5	6,038	-0.08%
2021/07/12	0	18.50	0	0.00	18.55	0	6,027	0.00%
2021/07/08	2	18.87	0	0.00	18.80	2	6,295	0.03%
2021/07/07	4	18.98	1	19.05	18.95	3	6,468	0.05%
2021/07/06	10	19.38	3	19.60	19.35	7	6,849	0.10%
2021/07/05	17	20.18	37	20.06	20.15	-20	6,920	-0.29%
2021/07/02	0	19.00	3	19.42	19.30	-3	6,741	-0.04%
2021/07/01	3	19.22	2	19.47	19.00	1	6,825	0.01%
2021/06/29	3.3	19.15	3	19.12	19.05	0.3	6,873	0.00%
2021/06/28	2	19.35	1	19.70	19.30	1	6,907	0.01%
2021/06/25	17	19.40	22	19.79	19.40	-5	6,920	-0.07%
2021/06/24	9	19.01	2	19.05	18.95	7	6,986	0.10%
2021/06/23	0	0.00	9	18.54	18.95	-9	7,038	-0.13%
2021/06/22	2	18.15	2	18.45	18.10	0	7,074	0.00%
2021/06/21	5	18.37	2	18.40	18.40	3	7,088	0.04%
2021/06/18	1	18.90	0	0.00	18.80	1	7,116	0.01%
2021/06/17	0	0.00	4	19.11	19.15	-4	7,205	-0.06%
2021/06/16	4	18.94	1	19.40	18.85	3	7,241	0.04%
2021/06/15	5	19.21	0	0.00	19.20	5	7,455	0.07%
2021/06/11	3	19.45	0	0.00	19.25	3	7,475	0.04%
2021/06/10	0	0.00	15	19.56	19.75	-15	7,454	-0.20%
2021/06/09	0.1	19.35	0	0.00	19.35	0.1	7,465	0.00%
2021/06/07	1	19.10	2	19.48	19.70	-1	7,430	-0.01%
2021/06/04	1	19.65	0	0.00	19.50	1	7,427	0.01%
2021/06/02	1	19.85	0	0.00	19.80	1	7,505	0.01%
2021/05/31	3	20.15	3	19.83	20.05	0	7,504	0.00%
2021/05/28	3	19.45	2	19.48	19.35	1	7,466	0.01%
2021/05/27	1	18.95	1	19.10	19.05	0	7,495	0.00%
2021/05/26	1	19.20	5	19.16	19.20	-4	7,544	-0.05%
2021/05/25	0	0.00	5	19.24	19.20	-5	7,579	-0.07%
2021/05/24	2	18.73	2	18.88	18.90	0	7,582	0.00%
2021/05/21	1	18.60	4	18.78	18.85	-3	7,613	-0.04%
2021/05/20	6	18.54	4	18.78	18.35	2	7,723	0.03%
2021/05/19	34	19.08	19	19.19	18.85	15	7,749	0.19%
2021/05/18	10	18.07	65	17.68	18.40	-55	7,543	-0.73%
2021/05/17	8	17.56	5	17.66	17.05	3	7,551	0.04%
2021/05/14	7	18.46	4	18.64	18.20	3	7,535	0.04%
2021/05/13	7	18.26	9	18.42	18.60	-2	7,498	-0.03%
2021/05/12	17	18.13	16	18.25	17.85	1	7,476	0.01%
2021/05/11	30.1	19.90	2	19.67	19.30	28.1	7,309	0.38%
2021/05/10	6	20.83	1.5	20.77	20.70	4.5	7,241	0.06%
2021/05/07	1	20.65	58	20.57	21.25	-57	7,273	-0.78%
2021/05/06	2	20.20	23	20.53	20.00	-21	7,257	-0.29%
2021/05/05	8	20.74	34	20.57	20.30	-26	7,216	-0.36%
2021/05/04	5.1	21.38	22	20.49	20.40	-16.9	7,273	-0.23%
2021/05/03	3.1	21.88	1	21.80	21.25	2.1	7,374	0.03%
2021/04/29	13	22.95	0	0.00	22.85	13	7,364	0.18%
2021/04/28	33.1	23.23	20	23.20	23.20	13.1	7,494	0.17%
2021/04/27	21	23.53	18	23.42	23.60	3	7,501	0.04%
2021/04/26	2	22.65	2	22.75	22.70	0	7,364	0.00%
2021/04/23	21	23.05	12	22.75	22.80	9	7,366	0.12%
2021/04/22	7	23.63	4	23.88	23.15	3	7,341	0.04%
2021/04/21	4.1	23.35	0.7	23.60	23.35	3.4	6,992	0.05%
2021/04/20	1	23.60	2	23.68	23.70	-1	6,993	-0.01%
2021/04/19	21	23.65	2	23.75	23.65	19	7,106	0.27%
2021/04/16	1	23.85	21	23.87	23.85	-20	7,109	-0.28%
2021/04/15	2	23.95	6	24.04	24.15	-4	7,356	-0.05%
2021/04/14	6.1	24.19	2	24.45	23.70	4.1	7,381	0.06%
2021/04/13	4.1	25.35	8	25.62	24.95	-3.9	7,423	-0.05%
2021/04/12	9	25.98	4	26.32	26.10	5	7,719	0.06%
2021/04/09	5	25.02	7	25.05	25.25	-2	7,419	-0.03%
2021/04/08	6	24.70	10	24.87	25.05	-4	7,311	-0.05%
2021/04/07	3	24.65	7	24.28	24.30	-4	7,251	-0.06%
2021/04/06	0	24.20	11	24.22	24.25	-11	7,414	-0.15%
2021/04/01	2	24.23	1	24.60	24.10	1	7,472	0.01%
2021/03/31	5	24.44	5	24.65	24.40	0	7,565	0.00%
2021/03/30	0	0.00	4	24.29	24.45	-4	8,201	-0.05%
2021/03/29	7	24.22	9	24.41	24.10	-2	8,294	-0.02%
2021/03/26	5	24.39	0	0.00	24.35	5	8,355	0.06%
2021/03/25	2	24.75	5	24.97	24.70	-3	8,476	-0.04%
2021/03/23	1	24.90	3	24.70	24.65	-2	8,756	-0.02%
2021/03/22	6	24.85	3	24.80	24.90	3	8,859	0.03%
2021/03/19	1	24.35	9	24.39	24.20	-8	8,967	-0.09%
2021/03/18	6	24.60	5	24.55	24.40	1	9,205	0.01%
2021/03/17	1	24.45	0	24.40	24.30	1	9,666	0.01%
2021/03/16	0	0.00	1	24.30	24.05	-1	10,214	-0.01%
2021/03/15	2	24.08	0	0.00	24.10	2	10,930	0.02%
2021/03/12	8	24.26	1	24.55	24.30	7	11,261	0.06%
2021/03/11	7	23.86	2.3	23.77	24.15	4.7	11,671	0.04%
2021/03/10	2	23.50	3	23.60	23.50	-1	12,307	-0.01%
2021/03/09	4	23.10	1	22.85	23.05	3	12,599	0.02%
2021/03/08	1.1	23.53	6	23.70	23.30	-4.9	12,988	-0.04%
2021/03/05	2	23.60	0	23.60	23.60	2	13,490	0.01%
2021/03/04	4.1	24.01	0	0.00	23.80	4.1	13,934	0.03%
2021/02/26	1	24.10	4	24.38	24.45	-3	15,123	-0.02%
2021/02/25	22	25.02	31	24.91	24.90	-9	16,307	-0.06%
2021/02/24	30	25.10	0	25.40	24.95	30	16,690	0.18%
2021/02/23	20	25.50	4	25.14	25.40	16	16,965	0.09%
2021/02/22	8	25.46	4	25.66	25.45	4	17,300	0.02%
2021/02/19	21	25.15	0	0.00	25.20	21	17,315	0.12%
2021/02/18	1	24.75	1	24.95	25.00	0	17,352	0.00%
2021/02/17	3	24.77	8	24.85	24.80	-5	17,488	-0.03%
2021/02/05	3	23.92	1	23.90	23.85	2	17,636	0.01%
2021/02/04	2	24.28	3	24.55	24.25	-1	18,862	-0.01%
2021/02/03	4	24.45	3	24.68	24.00	1	20,297	0.00%
2021/02/02	1	23.75	2	23.98	23.90	-1	20,268	0.00%
2021/02/01	3	23.57	2	23.68	23.70	1	20,298	0.00%
2021/01/29	2	23.95	3	24.18	24.15	-1	20,338	0.00%
2021/01/28	6	24.08	4	24.25	24.10	2	20,288	0.01%
2021/01/27	1	24.35	1.1	24.80	24.45	-0.1	20,310	0.00%
2021/01/26	34	24.66	9	24.88	24.45	25	20,419	0.12%
2021/01/25	18	24.56	19	24.29	25.25	-1	20,443	0.00%
2021/01/22	4	23.53	63	23.92	23.80	-59	20,225	-0.29%
2021/01/21	7	24.32	31	24.69	23.85	-24	20,153	-0.12%
2021/01/20	7.1	24.93	13	25.17	24.75	-5.9	19,974	-0.03%
2021/01/19	13.4	25.78	1	26.05	25.50	12.4	19,904	0.06%
2021/01/18	16	25.74	9	25.57	25.90	7	19,888	0.04%
2021/01/15	1	25.85	0	0.00	25.80	1	19,807	0.01%
2021/01/14	5	26.50	6	26.54	26.70	-1	19,694	-0.01%
2021/01/13	2	26.30	2	26.38	26.40	0	19,635	0.00%
2021/01/12	19.2	26.21	47	26.24	26.10	-27.8	19,627	-0.14%
2021/01/11	1	27.35	3	27.45	27.35	-2	19,445	-0.01%
2021/01/08	5	27.29	140	26.82	26.90	-135	19,396	-0.70%	大賣/鉅額交易
2021/01/07	1	27.80	3	27.62	27.90	-2	19,146	-0.01%
2021/01/06	2	28.73	2	28.60	28.00	0	19,138	0.00%
2021/01/05	20	29.96	4	29.88	28.85	16	18,887	0.08%
2021/01/04	3	29.40	9.3	29.26	29.25	-6.3	18,481	-0.03%
2020/12/31	0	0.00	5	28.85	28.70	-5	18,409	-0.03%
2020/12/30	2	29.25	2	28.90	29.05	0	18,389	0.00%
2020/12/29	0	0.00	62	29.13	29.05	-62	18,366	-0.34%
2020/12/28	2	28.55	2	28.53	28.55	0	18,193	0.00%
2020/12/25	4	28.16	5	28.50	28.20	-1	18,123	-0.01%
2020/12/24	37	29.31	7	29.46	28.30	30	18,075	0.17%
2020/12/23	25	28.35	8	28.28	28.40	17	17,531	0.10%
2020/12/22	16	27.61	6	27.97	27.55	10	17,525	0.06%
2020/12/21	3	28.25	1	28.40	28.05	2	17,375	0.01%
2020/12/18	1	28.70	1	29.00	28.85	0	17,222	0.00%
2020/12/17	0	0.00	17	28.17	29.15	-17	17,114	-0.10%
2020/12/15	0	0.00	6	28.28	28.35	-6	16,987	-0.04%
2020/12/14	19	28.33	4	28.15	28.15	15	16,817	0.09%
2020/12/11	13	28.56	28	27.87	28.35	-15	16,622	-0.09%
2020/12/10	7	28.98	16.3	29.43	29.50	-9.3	15,975	-0.06%
2020/12/09	67	29.18	46	28.93	28.95	21	15,487	0.14%
2020/12/08	54	28.53	13	28.35	28.85	41	14,869	0.28%
2020/12/07	28	27.90	7	27.58	28.00	21	14,591	0.14%
2020/12/04	8	26.84	14	26.80	27.25	-6	14,306	-0.04%
2020/12/03	19	25.31	7	25.26	25.40	12	13,790	0.09%
2020/12/02	4	25.20	9	25.05	25.25	-5	13,659	-0.04%
2020/12/01	33	24.35	50	24.41	24.45	-17	13,459	-0.13%
2020/11/30	27	23.74	51	23.92	24.05	-24	13,389	-0.18%
2020/11/27	18	23.19	3	23.38	23.05	15	13,684	0.11%
2020/11/26	24	22.77	19	22.80	22.75	5	13,364	0.04%
2020/11/25	29	22.75	6	22.83	22.80	23	13,205	0.17%
2020/11/24	101	21.57	160	22.74	22.80	-59	12,683	-0.47%	大買/大賣/
2020/11/23	65	21.11	23	21.09	21.05	42	11,589	0.36%
2020/11/20	3	20.87	8	21.10	21.40	-5	11,229	-0.04%
2020/11/19	110	20.62	6	20.68	20.55	104	11,119	0.94%	大買/鉅額交易
2020/11/18	26	20.28	15	20.45	20.20	11	11,100	0.10%
2020/11/17	4	20.26	6	20.20	20.05	-2	11,224	-0.02%
2020/11/16	14	20.31	3	20.30	20.30	11	11,432	0.10%
2020/11/13	6	19.93	8	20.00	20.15	-2	11,555	-0.02%
2020/11/12	16	20.52	11	20.76	20.10	5	11,497	0.04%
2020/11/11	144	20.19	230.6	20.78	20.90	-86.6	10,545	-0.82%	大買/大賣/
2020/11/10	5	19.05	2	19.18	19.00	3	9,431	0.03%
2020/11/09	12	19.09	4	19.31	19.10	8	9,448	0.08%
2020/11/06	0	0.00	1	19.10	19.00	-1	9,507	-0.01%
2020/11/04	2	18.85	13	19.03	18.80	-11	9,792	-0.11%
2020/11/03	1	18.85	2.4	18.98	18.90	-1.4	9,779	-0.01%
2020/11/02	0	0.00	64	18.37	18.80	-64	9,764	-0.66%
2020/10/30	2	18.18	1	18.25	18.10	1	9,710	0.01%
2020/10/29	10	18.04	3	18.28	18.45	7	9,859	0.07%
2020/10/28	1	18.25	1	18.45	18.25	0	9,821	0.00%
2020/10/27	2	18.10	4	18.34	18.30	-2	9,899	-0.02%
2020/10/26	2	18.25	0	0.00	18.20	2	9,994	0.02%
2020/10/23	1	18.40	2	18.55	18.50	-1	10,095	-0.01%
2020/10/22	11	18.25	0	0.00	18.30	11	10,304	0.11%
2020/10/21	0	0.00	13	18.50	18.45	-13	10,489	-0.12%
2020/10/20	8	18.59	1	18.55	18.40	7	10,813	0.06%
2020/10/19	2.1	18.61	13	18.65	18.80	-10.9	11,154	-0.10%
2020/10/16	5	18.37	2	18.65	18.30	3	12,284	0.02%
2020/10/15	3	18.67	0	0.00	18.55	3	12,340	0.02%
2020/10/14	0	0.00	1	19.40	19.15	-1	12,525	-0.01%
2020/10/13	1	19.10	0	0.00	19.10	1	12,750	0.01%
2020/10/12	1	19.05	4	19.15	19.05	-3	12,835	-0.02%
2020/10/08	0	0.00	1	19.10	18.95	-1	13,027	-0.01%
2020/10/06	1	18.95	1	19.05	18.75	0	13,190	0.00%
2020/10/05	1	18.80	0	0.00	18.80	1	13,421	0.01%
2020/09/30	2	18.30	3	18.37	18.45	-1	13,652	-0.01%
2020/09/29	10	18.08	10	18.23	18.25	0	13,912	0.00%
2020/09/28	2	18.00	18	17.81	18.05	-16	14,264	-0.11%
2020/09/25	13	17.25	6	17.68	17.25	7	14,628	0.05%
2020/09/24	10	17.90	2	17.90	17.85	8	14,986	0.05%
2020/09/23	0	0.00	11	18.15	18.15	-11	15,546	-0.07%
2020/09/22	2	18.18	0	0.00	18.10	2	16,114	0.01%
2020/09/21	4	18.53	2	18.90	18.40	2	17,453	0.01%
2020/09/18	4	18.74	1	19.10	18.45	3	18,724	0.02%
2020/09/17	1	18.65	1	18.55	18.55	0	19,978	0.00%
2020/09/16	1	18.70	0	0.00	18.30	1	20,093	0.00%
2020/09/11	1	17.70	2	17.90	17.95	-1	20,533	0.00%
2020/09/10	2	18.00	1	18.15	17.95	1	20,750	0.00%
2020/09/09	3	17.90	7	18.09	18.25	-4	20,927	-0.02%
2020/09/08	42	18.19	41	18.11	17.95	1	20,932	0.00%
2020/09/07	1	18.10	0	0.00	18.10	1	20,986	0.00%
2020/09/04	10	18.41	8	18.53	18.50	2	21,137	0.01%
2020/09/03	75	19.24	68	19.32	19.05	7	21,304	0.03%
2020/09/02	55	19.79	13	19.61	19.70	42	21,339	0.20%
2020/09/01	8	18.85	5	18.55	18.55	3	21,468	0.01%
2020/08/31	20	19.12	51	19.07	18.90	-31	22,529	-0.14%
2020/08/28	31	18.95	22	18.94	18.90	9	22,792	0.04%
2020/08/27	20	19.06	20	18.85	18.85	0	22,718	0.00%
2020/08/26	16	18.91	15	18.80	18.80	1	22,626	0.00%
2020/08/25	54	19.31	56	19.08	18.90	-2	22,715	-0.01%
2020/08/24	16	18.88	25	19.16	19.10	-9	22,502	-0.04%
2020/08/21	16	17.94	17	18.59	18.60	-1	22,231	0.00%
2020/08/20	9	18.28	13	17.64	17.70	-4	21,981	-0.02%
2020/08/19	28	19.06	24	18.84	18.60	4	21,774	0.02%
2020/08/18	6	18.48	27	18.56	18.85	-21	21,484	-0.10%
2020/08/17	27	18.86	29	18.70	18.60	-2	21,357	-0.01%
2020/08/14	21	18.24	36	18.57	18.60	-15	21,046	-0.07%
2020/08/13	6	18.12	9	17.98	17.90	-3	20,727	-0.01%
2020/08/12	0	0.00	57	18.01	17.95	-57	20,700	-0.28%
2020/08/11	2	17.75	1	17.80	17.75	1	20,652	0.00%
2020/08/10	20	18.23	19	18.24	18.20	1	20,700	0.00%
2020/08/07	10	17.95	10	17.95	17.95	0	21,026	0.00%
2020/08/06	10	18.16	10	17.85	17.85	0	21,102	0.00%
2020/08/05	5	18.17	8	17.99	18.00	-3	21,000	-0.01%
2020/08/04	10	17.77	9.3	17.91	17.90	0.7	20,933	0.00%
2020/08/03	6	17.62	9	17.52	17.50	-3	20,795	-0.01%
2020/07/31	1	17.30	21	17.55	17.55	-20	20,793	-0.10%
2020/07/30	12	17.29	14	17.68	17.70	-2	20,785	-0.01%
2020/07/29	2	17.28	7	17.36	17.15	-5	20,785	-0.02%
2020/07/28	8	17.18	4	17.26	16.90	4	20,938	0.02%
2020/07/27	10	17.51	9	17.47	17.30	1	20,843	0.00%
2020/07/24	16	18.03	13	17.82	17.80	3	20,692	0.01%
2020/07/23	18	18.66	12	18.30	18.25	6	20,435	0.03%
2020/07/22	41	18.46	51	19.02	19.05	-10	20,038	-0.05%
2020/07/21	16	17.76	20	17.58	17.55	-4	18,941	-0.02%
2020/07/20	18	17.56	18	17.69	17.70	0	18,845	0.00%
2020/07/17	142	17.91	45	17.59	17.50	97	18,634	0.52%	大買/
2020/07/16	6	18.46	6	18.43	18.30	0	18,373	0.00%
2020/07/15	12	18.38	84	18.98	18.25	-72	18,286	-0.39%
2020/07/14	2	18.93	5	19.03	18.90	-3	18,136	-0.02%
2020/07/13	51	19.30	31	19.37	19.25	20	18,054	0.11%
2020/07/10	20	19.23	10	19.24	19.20	10	17,983	0.06%
2020/07/09	10	19.40	9	19.51	19.20	1	17,778	0.01%
2020/07/08	10	18.98	5	19.25	19.20	5	17,559	0.03%
2020/07/07	12	19.39	28	19.29	19.15	-16	17,323	-0.09%
2020/07/06	83	19.54	5	19.55	19.90	78	16,951	0.46%
2020/07/03	52	19.22	119	19.74	19.00	-67	16,535	-0.41%	大賣/
2020/07/02	137	19.85	24	19.72	19.95	113	16,073	0.70%	大買/鉅額交易
2020/07/01	40	19.35	28	19.44	19.40	12	15,487	0.08%
2020/06/30	187	19.47	132	19.76	19.10	55	14,947	0.37%	大買/大賣/
2020/06/29	157	17.57	82.5	17.82	18.60	74.5	13,696	0.54%	大買/
2020/06/24	140	17.05	41	17.05	16.95	99	12,431	0.80%	大買/
2020/06/23	10	16.75	6	16.75	16.75	4	11,004	0.04%
2020/06/22	60	14.95	20	15.01	15.25	40	10,870	0.37%
2020/06/19	8	14.51	4	14.73	13.90	4	10,806	0.04%
2020/06/18	9	14.71	0	0.00	14.60	9	10,561	0.09%
2020/06/17	7	14.96	6	14.94	15.00	1	10,446	0.01%
2020/06/16	12	14.71	13	14.76	14.60	-1	10,201	-0.01%
2020/06/15	5	14.27	12	14.21	14.00	-7	10,081	-0.07%
2020/06/12	10	13.87	6	13.93	14.10	4	9,988	0.04%
2020/06/11	26	14.65	23	14.76	14.45	3	9,849	0.03%
2020/06/10	15	14.57	14	14.58	14.55	1	9,647	0.01%
2020/06/09	29	15.79	15	15.88	15.50	14	9,516	0.15%
2020/06/08	31	15.67	40	15.59	16.15	-9	9,108	-0.10%
2020/06/05	32	14.60	20	14.69	15.05	12	8,245	0.15%
2020/06/04	27	13.60	33	13.71	14.15	-6	7,140	-0.08%
2020/06/03	1	12.90	2	12.95	12.90	-1	6,831	-0.01%
2020/06/02	2	12.60	2	12.80	12.75	0	6,776	0.00%
2020/06/01	5	12.83	4	12.85	12.85	1	6,864	0.01%
2020/05/29	0	0.00	9	12.25	12.25	-9	6,781	-0.13%
2020/05/28	0	0.00	2	12.40	12.25	-2	6,794	-0.03%
2020/05/27	1.4	12.27	5	12.30	12.30	-3.6	6,749	-0.05%
2020/05/26	4	12.63	4	12.75	12.45	0	6,830	0.00%
2020/05/25	3	12.30	4	12.50	12.55	-1	6,754	-0.01%
2020/05/22	6	12.38	0	0.00	12.25	6	6,734	0.09%
2020/05/21	3	12.65	2	12.80	12.65	1	6,755	0.01%
2020/05/19	5	12.65	2	12.75	12.55	3	6,732	0.04%
2020/05/18	21	12.70	24	12.79	12.55	-3	6,728	-0.04%
2020/05/15	10	12.74	12	13.05	12.50	-2	6,722	-0.03%
2020/05/14	79	13.38	67	13.52	13.10	12	6,607	0.18%
2020/05/13	0	0.00	9	12.93	13.20	-9	6,223	-0.14%
2020/05/11	0	0.00	4	12.65	12.65	-4	6,565	-0.06%
2020/05/08	3	12.58	10	12.70	12.55	-7	6,537	-0.11%
2020/05/07	8	12.90	3	12.92	12.70	5	6,518	0.08%
2020/05/06	2	12.65	1	12.85	12.60	1	6,486	0.02%
2020/05/05	5	12.79	1	13.10	12.65	4	6,448	0.06%
2020/05/04	11	12.87	3	12.65	12.85	8	6,360	0.13%
2020/04/30	7	12.31	6	12.42	12.20	1	6,091	0.02%
2020/04/29	4	12.28	9	12.34	12.30	-5	6,058	-0.08%
2020/04/28	4	12.28	1	12.50	12.05	3	6,094	0.05%
2020/04/27	0	0.00	1	12.35	12.20	-1	6,213	-0.02%
2020/04/24	0	0.00	4	12.00	12.15	-4	6,255	-0.06%
2020/04/23	2	11.60	0	0.00	11.75	2	6,239	0.03%
2020/04/22	7	11.28	16	11.44	11.60	-9	6,351	-0.14%
2020/04/21	8	11.61	12	11.73	11.20	-4	6,346	-0.06%
2020/04/20	14	11.59	6	11.88	11.55	8	6,395	0.13%
2020/04/17	16	11.78	5.1	11.82	11.65	10.9	6,396	0.17%
2020/04/16	0	0.00	5	12.60	12.30	-5	6,288	-0.08%
2020/04/15	0	0.00	1	12.55	12.50	-1	6,255	-0.02%
2020/04/14	1	12.45	0	0.00	12.45	1	6,240	0.02%
2020/04/13	4	12.25	0	0.00	12.15	4	6,138	0.07%
2020/04/10	4	12.15	0	0.00	12.30	4	6,114	0.07%
2020/04/09	5	11.79	5	11.93	11.85	0	6,179	0.00%
2020/04/08	0	12.00	0	0.00	12.05	0	6,266	0.00%
2020/03/31	0	0.00	2	11.70	11.70	-2	6,182	-0.03%
2020/03/30	2	10.85	13	10.42	10.95	-11	6,045	-0.18%
2020/03/27	1	10.40	2	10.55	10.30	-1	5,987	-0.02%
2020/03/26	7	10.19	8	10.34	10.50	-1	6,044	-0.02%
2020/03/25	4	10.20	7	10.40	10.50	-3	6,039	-0.05%
2020/03/24	13	9.98	9	9.90	10.00	4	5,977	0.07%
2020/03/23	15	9.28	13	9.29	9.48	2	5,916	0.03%
2020/03/20	2	8.69	8	8.65	8.88	-6	5,850	-0.10%
2020/03/19	11	8.12	3	8.08	8.08	8	5,853	0.14%
2020/03/18	4	9.07	9	9.04	8.97	-5	5,718	-0.09%
2020/03/17	4	9.40	0	0.00	9.17	4	5,669	0.07%
2020/03/16	8	9.96	2	9.89	9.89	6	5,615	0.11%
2020/03/13	13	10.11	12	10.16	10.30	1	5,604	0.02%
2020/03/12	2	11.15	0	0.00	11.10	2	5,349	0.04%
2020/03/11	4	12.08	2	12.40	11.95	2	5,250	0.04%
2020/03/09	4	12.35	15	12.70	12.25	-11	5,203	-0.21%
2020/03/05	5	13.17	0	0.00	13.15	5	5,204	0.10%
2020/03/04	5	12.66	21	12.63	13.00	-16	5,094	-0.31%
2020/03/03	0	0.00	2	12.95	12.85	-2	5,109	-0.04%
2020/03/02	2	12.65	17	12.55	12.65	-15	5,196	-0.29%
2020/02/27	2	12.95	0	0.00	12.80	2	5,504	0.04%
2020/02/26	0	0.00	3	13.63	13.55	-3	5,659	-0.05%
2020/02/25	7	13.58	2	13.50	13.60	5	5,629	0.09%
2020/02/24	8	13.78	3	13.90	13.70	5	5,608	0.09%
2020/02/21	2	14.05	19	14.09	14.05	-17	5,540	-0.31%
2020/02/20	2	14.10	2	14.20	14.15	0	5,523	0.00%
2020/02/18	0	0.00	4	14.15	14.05	-4	5,497	-0.07%
2020/02/17	2	13.90	2	14.00	14.05	0	5,418	0.00%
2020/02/14	24	14.15	3	14.28	14.15	21	5,363	0.39%
2020/02/13	35	14.22	11	14.81	14.55	24	5,129	0.47%
2020/02/06	0	0.00	6	13.58	13.65	-6	4,629	-0.13%
2020/02/05	6	13.43	16	13.35	13.35	-10	4,577	-0.22%
2020/02/04	0	0.00	1	13.60	13.55	-1	4,536	-0.02%
2020/02/03	9	13.28	25	13.40	13.35	-16	4,505	-0.36%
2020/01/31	18	13.87	0	0.00	13.85	18	4,398	0.41%
2020/01/30	6	13.68	18	13.64	13.65	-12	4,365	-0.27%
2020/01/20	3	14.38	0	0.00	14.35	3	4,159	0.07%
2020/01/17	3	14.23	2	14.25	14.30	1	4,082	0.02%
2020/01/16	2	14.15	0	0.00	14.20	2	4,057	0.05%
2020/01/15	2	13.95	0	0.00	13.90	2	3,930	0.05%
2020/01/10	1	13.55	0	0.00	13.60	1	3,748	0.03%
2020/01/09	0	0.00	8	13.59	13.65	-8	3,725	-0.21%
2020/01/08	4	13.36	3	13.48	13.30	1	3,694	0.03%
2020/01/06	9	13.46	4	13.53	13.45	5	3,616	0.14%
2020/01/03	17	13.69	36	13.73	13.70	-19	3,537	-0.54%
2020/01/02	1	13.55	3	13.63	13.65	-2	3,406	-0.06%
2019/12/31	23	13.18	3	13.15	13.30	20	3,260	0.61%
2019/12/27	0	0.00	2	13.05	13.00	-2	3,153	-0.06%
2019/12/25	0	0.00	3	13.05	12.95	-3	3,265	-0.09%
2019/12/24	2	12.80	2	12.90	12.90	0	3,440	0.00%
2019/12/23	3	13.02	10	13.04	13.00	-7	3,432	-0.20%
2019/12/20	6	12.95	10	13.05	13.05	-4	3,363	-0.12%
2019/12/19	0	0.00	22	12.89	12.90	-22	3,348	-0.66%
2019/12/17	21	12.87	20	12.90	12.90	1	3,357	0.03%
2019/12/16	14	12.94	8	12.93	12.90	6	3,358	0.18%
2019/12/13	0	0.00	4	12.80	12.70	-4	3,271	-0.12%
2019/12/12	6	12.73	2	12.70	12.70	4	3,258	0.12%
2019/12/11	20	12.85	0	0.00	12.85	20	3,243	0.62%
2019/12/10	4	12.88	17	12.89	12.85	-13	3,222	-0.40%
2019/12/09	7	12.69	6	12.78	12.65	1	3,156	0.03%
2019/12/06	3	12.57	2	12.60	12.55	1	3,142	0.03%
2019/12/05	2	12.65	2	12.75	12.70	0	3,147	0.00%
2019/12/04	0	0.00	2	12.65	12.55	-2	3,158	-0.06%
2019/12/03	0	0.00	2	12.60	12.55	-2	3,175	-0.06%
2019/12/02	7	12.67	6	12.67	12.50	1	3,191	0.03%
2019/11/29	2	12.70	11	12.75	12.70	-9	3,138	-0.29%
2019/11/28	18	12.98	17	13.06	12.90	1	3,132	0.03%
2019/11/27	20	12.96	25	12.91	12.95	-5	3,090	-0.16%
2019/11/26	70	12.97	14	13.02	12.90	56	3,041	1.84%
2019/11/25	5	12.35	41	12.85	13.25	-36	2,711	-1.33%
2019/11/22	10	12.05	2	12.05	12.05	8	2,461	0.33%
2019/11/20	0	0.00	0	12.10	12.15	0	2,490	0.00%
2019/11/18	22	12.21	6	12.28	12.20	16	2,715	0.59%
2019/11/13	0	0.00	2	11.95	12.05	-2	2,682	-0.07%
2019/11/12	2	11.80	4	11.88	11.90	-2	2,689	-0.07%
2019/11/11	3	11.75	3	11.95	11.80	0	2,741	0.00%
2019/11/08	3	11.85	60	11.95	11.90	-57	2,740	-2.08%
2019/11/07	1	11.90	3	12.00	12.00	-2	2,769	-0.07%
2019/11/06	2	11.85	0	0.00	11.85	2	2,781	0.07%
2019/11/05	2	12.00	4	12.05	12.00	-2	2,783	-0.07%
2019/11/01	7	11.85	0	0.00	11.90	7	2,798	0.25%
2019/10/31	0	0.00	1	11.95	11.95	-1	2,851	-0.04%
2019/10/29	3	12.10	7	12.14	12.10	-4	2,909	-0.14%
2019/10/28	4	11.98	0	0.00	11.95	4	2,941	0.14%
2019/10/24	14	12.07	0	0.00	12.00	14	3,040	0.46%
2019/10/17	3	12.10	0	0.00	12.20	3	3,291	0.09%
2019/10/16	0	0.00	8	12.09	12.15	-8	3,383	-0.24%
2019/10/15	0	0.00	2	11.90	11.95	-2	3,390	-0.06%
2019/10/14	0	0.00	9	11.89	11.80	-9	3,399	-0.26%
2019/10/09	0	0.00	5	11.73	11.70	-5	3,415	-0.15%
2019/10/08	0	0.00	3	11.70	11.65	-3	3,428	-0.09%
2019/10/07	2	11.55	0	0.00	11.60	2	3,439	0.06%
2019/10/04	8	11.63	3	11.70	11.70	5	3,446	0.15%
2019/10/03	9	11.62	9	11.73	11.70	0	3,465	0.00%
2019/10/02	3	11.60	12	11.75	11.80	-9	3,500	-0.26%
2019/10/01	16	11.75	25	11.73	11.75	-9	3,686	-0.24%
2019/09/27	39	12.43	19	12.43	12.15	20	3,575	0.56%
2019/09/26	3	12.15	5	12.28	12.20	-2	3,392	-0.06%
2019/09/25	2	12.10	0	0.00	12.10	2	3,391	0.06%
2019/09/24	6	12.27	0	0.00	12.30	6	3,400	0.18%
2019/09/23	2	12.25	6	12.37	12.45	-4	3,399	-0.12%
2019/09/19	0	0.00	2	12.10	12.10	-2	3,357	-0.06%
2019/09/18	0	0.00	1	12.25	12.25	-1	3,375	-0.03%
2019/09/17	4	12.25	17	12.20	12.15	-13	3,382	-0.38%
2019/09/16	8	12.32	8	12.39	12.30	0	3,415	0.00%
2019/09/12	0	0.00	8	12.44	12.45	-8	3,439	-0.23%
2019/09/11	17	12.42	2	12.40	12.35	15	3,490	0.43%
2019/09/09	4	12.95	4	13.04	12.90	0	3,519	0.00%
2019/09/06	12	12.85	9	12.86	12.90	3	3,534	0.08%
2019/09/03	0	0.00	3	12.87	12.85	-3	3,932	-0.08%
2019/09/02	0	0.00	2	12.75	12.80	-2	3,917	-0.05%
2019/08/30	0	0.00	12	12.55	12.65	-12	3,891	-0.31%
2019/08/29	1	12.35	2	12.40	12.35	-1	3,850	-0.03%
2019/08/27	0	0.00	4	12.05	12.15	-4	3,777	-0.11%
2019/08/26	3	12.02	0	0.00	11.95	3	3,792	0.08%
2019/08/23	2	12.35	0	0.00	12.35	2	3,789	0.05%
2019/08/22	19	12.63	13	12.58	12.40	6	3,871	0.15%
2019/08/21	14	12.69	16	12.49	12.70	-2	3,854	-0.05%
2019/08/20	1	12.30	0	0.00	12.30	1	3,713	0.03%
2019/08/19	2	12.35	5	12.45	12.40	-3	3,717	-0.08%
2019/08/16	0	0.00	2	12.30	12.25	-2	3,749	-0.05%
2019/08/14	13	12.46	6	12.63	12.30	7	3,863	0.18%
2019/08/13	3	12.22	1	12.40	12.35	2	3,887	0.05%
2019/08/12	4	12.20	29	12.31	12.55	-25	3,946	-0.63%
2019/08/08	2	12.10	2	12.20	12.15	0	4,011	0.00%
2019/08/07	4	12.14	2	12.25	12.20	2	4,103	0.05%
2019/08/06	1	12.20	15	11.97	12.20	-14	4,258	-0.33%
2019/08/05	6	12.32	4	12.10	12.00	2	4,550	0.04%
2019/08/02	12	12.61	0	0.00	12.65	12	4,635	0.26%
2019/08/01	8	13.03	0	0.00	13.00	8	4,841	0.17%
2019/07/31	2	13.10	2	13.15	13.20	0	4,987	0.00%
2019/07/30	5	13.23	1	13.55	13.15	4	5,084	0.08%
2019/07/29	1	13.40	1	13.30	13.30	0	5,217	0.00%
2019/07/25	1	13.30	3	13.30	13.35	-2	6,143	-0.03%
2019/07/24	0	0.00	6	13.08	13.05	-6	6,117	-0.10%
2019/07/23	6	13.00	8	13.18	12.90	-2	6,202	-0.03%
2019/07/22	0	0.00	5	13.03	13.00	-5	6,357	-0.08%
2019/07/19	0	0.00	10	12.88	12.90	-10	6,437	-0.16%
2019/07/18	12	12.82	4	13.03	12.70	8	6,607	0.12%
2019/07/17	2	12.78	2	12.90	12.80	0	6,612	0.00%
2019/07/16	1	12.85	1	12.90	12.95	0	6,783	0.00%
2019/07/15	7	12.94	13	13.02	12.90	-6	6,835	-0.09%
2019/07/12	13	13.04	0	0.00	13.00	13	7,181	0.18%
2019/07/11	0	0.00	4	13.08	13.05	-4	7,279	-0.05%
2019/07/10	2	12.90	2	13.05	12.85	0	7,372	0.00%
2019/07/09	3	12.88	0	0.00	12.90	3	7,391	0.04%
2019/07/08	1	13.05	0	0.00	13.10	1	7,410	0.01%
2019/07/05	30	13.35	0	0.00	13.20	30	7,475	0.40%
2019/07/01	0	0.00	2	12.85	12.75	-2	7,445	-0.03%
2019/06/27	0	0.00	3	12.67	12.60	-3	7,655	-0.04%
2019/06/25	3	12.55	1	12.80	12.50	2	7,759	0.03%
2019/06/24	1	12.60	0	0.00	12.60	1	7,881	0.01%
2019/06/21	0	0.00	2	12.75	12.75	-2	7,919	-0.03%
2019/06/19	0	0.00	12	12.51	12.55	-12	8,085	-0.15%
2019/06/18	7	12.26	0	0.00	12.15	7	8,539	0.08%
2019/06/17	3	12.53	4	12.55	12.50	-1	8,592	-0.01%
2019/06/14	0	0.00	2	12.55	12.55	-2	8,886	-0.02%
2019/06/13	10	12.79	4	12.60	12.55	6	8,966	0.07%
2019/06/12	2	12.10	11	12.31	12.40	-9	8,724	-0.10%
2019/06/05	2	11.85	0	0.00	11.70	2	8,878	0.02%
2019/06/04	1	11.60	0	0.00	11.65	1	8,892	0.01%
2019/05/31	0	0.00	4	11.85	11.80	-4	8,947	-0.04%
2019/05/30	0	0.00	4	11.56	11.70	-4	9,090	-0.04%
2019/05/29	2	11.35	1	11.40	11.40	1	9,085	0.01%
2019/05/28	0	0.00	1	11.50	11.50	-1	9,030	-0.01%
2019/05/27	4	11.45	0	0.00	11.40	4	9,048	0.04%
2019/05/24	0	0.00	1	11.60	11.50	-1	9,051	-0.01%
2019/05/23	4	11.40	2	11.65	11.45	2	9,128	0.02%
2019/05/21	2	11.48	10	11.55	11.80	-8	9,195	-0.09%
2019/05/20	6	11.78	0	0.00	11.50	6	9,185	0.07%
2019/05/17	0	0.00	3	11.75	11.75	-3	9,199	-0.03%
2019/05/16	5	12.10	0	0.00	11.85	5	9,242	0.05%
2019/05/15	0	0.00	2	12.40	12.35	-2	9,614	-0.02%
2019/05/14	2	12.05	0	0.00	12.15	2	9,640	0.02%
2019/05/13	6	12.67	2	12.93	12.30	4	9,585	0.04%
2019/05/10	2	13.95	0	0.00	13.55	2	9,281	0.02%
2019/05/09	10	13.80	1	13.70	13.70	9	9,211	0.10%
2019/05/08	0	0.00	0.3	14.35	14.35	-0.3	8,996	0.00%
2019/05/07	0	0.00	1	15.15	14.75	-1	8,883	-0.01%
2019/05/06	5	14.93	5	15.25	14.90	0	8,966	0.00%
2019/05/03	1	14.90	0	0.00	15.40	1	8,773	0.01%
2019/05/02	7	15.00	8	14.94	15.05	-1	8,496	-0.01%
2019/04/30	0	0.00	4	14.15	14.40	-4	7,845	-0.05%
2019/04/29	5	14.07	3	14.27	13.95	2	7,805	0.03%
2019/04/26	0	0.00	11	14.55	14.40	-11	7,745	-0.14%
2019/04/25	1	14.35	4	14.35	14.35	-3	7,529	-0.04%
2019/04/24	15	14.31	11	14.51	14.10	4	7,564	0.05%
2019/04/22	42	14.01	5	14.09	14.20	37	7,773	0.48%
2019/04/18	3	14.07	2	14.20	13.55	1	8,125	0.01%
2019/04/17	2	13.85	0	0.00	13.85	2	8,543	0.02%
2019/04/12	2	13.50	6	13.40	13.40	-4	8,563	-0.05%
2019/04/11	4	13.90	1	13.65	13.65	3	8,640	0.03%
2019/04/10	0	13.55	0	0.00	13.65	0	8,791	0.00%
2019/04/03	0	0.00	1	13.50	13.50	-1	10,128	-0.01%
2019/04/01	0	0.00	2	13.80	13.60	-2	10,052	-0.02%
2019/03/28	2	13.40	1	13.35	13.35	1	9,829	0.01%
2019/03/26	0	0.00	4	13.70	13.60	-4	9,659	-0.04%
2019/03/25	8	13.51	0	0.00	13.45	8	9,617	0.08%
2019/03/21	6	14.18	13.9	13.97	14.00	-7.9	9,456	-0.08%
2019/03/20	0	0.00	2	13.45	13.50	-2	9,009	-0.02%
2019/03/19	18	13.65	9	13.77	13.40	9	9,052	0.10%
2019/03/18	0	0.00	6	13.27	13.35	-6	8,815	-0.07%
2019/03/15	8	13.08	0	0.00	13.00	8	9,164	0.09%
2019/03/14	0	0.00	2	13.35	13.10	-2	9,366	-0.02%
2019/03/13	2	13.10	0	0.00	13.15	2	9,268	0.02%
2019/03/12	0	0.00	6	13.07	13.00	-6	9,091	-0.07%
2019/03/08	2	12.75	0	0.00	12.80	2	9,112	0.02%
2019/03/05	2	13.25	4	13.38	13.15	-2	9,057	-0.02%
2019/02/27	0	0.00	6	13.00	13.00	-6	8,894	-0.07%
2019/02/25	0	0.00	20	13.05	13.00	-20	8,859	-0.23%
2019/02/21	2	12.90	5	13.16	12.90	-3	8,753	-0.03%
2019/02/19	2	12.90	3	13.15	12.85	-1	8,593	-0.01%
2019/02/18	2	12.85	2	12.85	12.85	0	8,521	0.00%
2019/02/15	2	13.05	0	0.00	13.10	2	8,447	0.02%
2019/02/14	20	13.30	0	0.00	13.20	20	8,325	0.24%
2019/02/13	0	0.00	5	12.73	13.00	-5	7,857	-0.06%
2019/01/30	1	12.30	0	0.00	12.20	1	7,617	0.01%
2019/01/29	0	0.00	30	12.30	12.30	-30	7,570	-0.40%
2019/01/25	8	12.64	9	12.70	12.65	-1	7,461	-0.01%
2019/01/24	0	0.00	9	12.45	12.50	-9	7,251	-0.12%
2019/01/23	0	0.00	5	12.30	12.40	-5	7,226	-0.07%
2019/01/21	0	0.00	5	12.35	12.35	-5	7,129	-0.07%
2019/01/16	3	12.40	2	12.50	12.50	1	7,001	0.01%
2019/01/15	70	13.00	83	12.74	12.55	-13	6,863	-0.19%
2019/01/14	1	12.65	2	12.70	12.70	-1	6,417	-0.02%
2019/01/11	0	0.00	2	12.60	12.60	-2	6,353	-0.03%
2019/01/10	21	12.98	1	13.15	12.95	20	6,139	0.33%
2019/01/09	2	13.20	44	12.94	13.10	-42	5,724	-0.73%
2019/01/08	3	11.93	1	11.90	12.00	2	4,922	0.04%
2019/01/07	44	12.15	0	0.00	11.95	44	4,858	0.91%
2019/01/04	0	0.00	3	11.95	12.00	-3	4,802	-0.06%
2019/01/02	0	0.00	2	12.05	12.05	-2	4,712	-0.04%
2018/12/28	6	11.99	8	12.10	12.05	-2	4,475	-0.04%
2018/12/27	6	11.53	22	12.03	12.20	-16	3,741	-0.43%
2018/12/25	2	10.90	0	0.00	10.90	2	3,041	0.07%
2018/12/22	0	0.00	10	10.90	10.90	-10	3,032	-0.33%
2018/12/21	1	10.95	0	0.00	10.85	1	3,065	0.03%
2018/12/20	20	11.00	0	0.00	11.00	20	3,120	0.64%
2018/12/14	9	11.50	3	11.70	11.50	6	3,015	0.20%
2018/12/13	3	11.70	0	0.00	11.70	3	3,009	0.10%
2018/12/12	1	11.90	1	12.05	11.95	0	2,954	0.00%
2018/12/11	0	0.00	5	11.88	11.80	-5	2,826	-0.18%
2018/12/10	13	12.03	5	12.23	11.80	8	2,730	0.29%
2018/12/07	3	11.42	15	11.70	11.80	-12	2,268	-0.53%
2018/12/06	5	11.00	0	0.00	10.75	5	2,024	0.25%
2018/12/05	0	0.00	0.4	11.30	11.30	-0.4	2,003	-0.02%
2018/11/29	0	0.00	22	11.20	11.00	-22	2,028	-1.08%
2018/11/28	0	0.00	5	11.07	11.05	-5	2,019	-0.25%
2018/11/27	0	0.00	5	10.92	10.95	-5	2,022	-0.25%
2018/11/26	13	10.95	10	10.95	10.90	3	2,032	0.15%
2018/11/21	20	10.90	5	10.98	10.80	15	2,009	0.75%
2018/11/08	0	0.00	1	10.45	10.45	-1	2,119	-0.05%
2018/11/07	3	10.35	0	0.00	10.45	3	2,134	0.14%
2018/11/06	0	0.00	45	10.15	10.10	-45	2,220	-2.03%
2018/11/05	3	10.15	0	0.00	10.15	3	2,322	0.13%
2018/11/02	0	0.00	1	10.20	10.15	-1	2,363	-0.04%
2018/11/01	0	0.00	1	10.25	10.20	-1	2,425	-0.04%
2018/10/31	2	10.10	0	0.00	10.05	2	2,551	0.08%
2018/10/26	10	9.69	0	0.00	9.68	10	2,677	0.37%
2018/10/25	20	9.76	0	0.00	9.72	20	2,684	0.75%
2018/10/17	0	0.00	2	10.25	10.05	-2	3,249	-0.06%
2018/10/12	2	9.71	5	9.96	10.00	-3	3,625	-0.08%
2018/10/11	20	9.52	4	9.51	9.51	16	3,709	0.43%
2018/10/08	5	10.70	0	0.00	10.65	5	3,621	0.14%
2018/10/05	0	0.00	3	11.15	10.85	-3	3,693	-0.08%
2018/10/01	32	11.70	0	0.00	11.65	32	3,821	0.84%
2018/09/28	2	11.70	0	0.00	11.65	2	3,878	0.05%
2018/09/27	1	11.80	2	11.70	11.65	-1	3,936	-0.03%
2018/09/26	5	11.20	0	0.00	11.30	5	3,991	0.13%
2018/09/25	0	0.00	15	11.25	11.20	-15	4,028	-0.37%
2018/09/19	1	11.30	0	0.00	11.25	1	4,176	0.02%
2018/09/17	2	11.20	0	0.00	11.20	2	4,953	0.04%
2018/09/14	2	11.25	0	0.00	11.25	2	5,189	0.04%
2018/09/11	0	0.00	5	11.10	11.15	-5	5,616	-0.09%
2018/09/07	6	11.30	0	0.00	11.45	6	5,922	0.10%
2018/09/06	0	0.00	10	11.95	11.85	-10	6,068	-0.16%
2018/09/05	1	11.85	0	0.00	11.85	1	6,233	0.02%
2018/09/04	0	0.00	1	11.90	11.90	-1	6,372	-0.02%
2018/09/03	0	0.00	2	11.80	11.80	-2	6,623	-0.03%
2018/08/30	0	0.00	5	12.10	12.05	-5	7,089	-0.07%
2018/08/29	0	0.00	1	12.10	12.00	-1	7,542	-0.01%
2018/08/28	20	12.20	23	12.04	12.05	-3	7,856	-0.04%
2018/08/22	7	11.60	0	0.00	11.60	7	9,644	0.07%
2018/08/16	0	0.00	5	11.15	11.55	-5	11,452	-0.04%
2018/08/15	2	11.58	0	0.00	11.50	2	11,468	0.02%
2018/08/14	0	0.00	10	11.69	11.85	-10	11,496	-0.09%
2018/08/13	19	11.82	3	11.70	11.70	16	11,519	0.14%
2018/08/10	3	12.53	0	0.00	12.40	3	11,489	0.03%
2018/08/09	1	12.70	0	0.00	12.65	1	11,474	0.01%
2018/08/08	2	12.80	0	0.00	12.65	2	11,517	0.02%
2018/08/07	13	13.21	8	13.05	12.90	5	11,535	0.04%
2018/08/02	3	13.70	0	0.00	13.55	3	11,713	0.03%
2018/08/01	2	13.90	1	13.90	13.80	1	11,702	0.01%
2018/07/31	0	0.00	1	13.95	13.85	-1	11,793	-0.01%
2018/07/26	11	14.31	2	14.25	14.15	9	11,777	0.08%
2018/07/20	17	13.96	2	13.90	13.80	15	11,348	0.13%
2018/07/19	1	14.10	3	13.65	14.10	-2	11,148	-0.02%
2018/07/18	15	13.53	19	13.58	13.55	-4	11,136	-0.04%
2018/07/16	3	13.45	3	13.40	13.45	0	10,985	0.00%
2018/07/13	3	13.40	0	0.00	13.45	3	10,974	0.03%
2018/07/12	2	13.10	0	0.00	13.20	2	10,896	0.02%
2018/07/11	10	13.30	0	0.00	13.15	10	10,897	0.09%
2018/07/10	0	0.00	12	13.53	13.55	-12	10,881	-0.11%
2018/07/09	11	13.40	5	13.45	13.40	6	10,827	0.06%
2018/07/04	0	0.00	10	13.80	13.55	-10	10,676	-0.09%
2018/07/03	2	13.53	2	13.43	13.50	0	10,551	0.00%
2018/06/29	1	13.90	2	14.05	13.90	-1	10,606	-0.01%
2018/06/27	1	13.85	1	13.85	13.85	0	10,492	0.00%
2018/06/26	2	13.73	1	13.60	13.70	1	10,414	0.01%
2018/06/25	8	13.76	1	13.20	13.30	7	9,758	0.07%
2018/06/21	5	14.80	0	0.00	14.70	5	9,443	0.05%
2018/06/20	1	14.50	2	14.75	14.90	-1	9,372	-0.01%
2018/06/19	12	15.11	30	15.18	14.95	-18	9,163	-0.20%
2018/06/15	0	0.00	5	14.91	14.95	-5	9,080	-0.06%
2018/06/14	0	0.00	6	14.73	14.65	-6	8,974	-0.07%
2018/06/13	1	14.45	2.7	14.37	14.35	-1.7	8,788	-0.02%
2018/06/12	10	14.93	7	14.81	14.80	3	8,634	0.03%
2018/06/11	30	15.22	7	15.26	15.20	23	8,501	0.27%
2018/06/08	10	14.92	6	15.01	14.95	4	8,273	0.05%
2018/06/07	4	14.98	20	15.11	15.05	-16	8,130	-0.20%
2018/06/06	29	15.29	20	15.15	15.40	9	7,829	0.11%
2018/06/05	8	14.75	5	14.72	14.70	3	7,543	0.04%
2018/06/04	7.7	15.16	3	15.22	15.35	4.7	7,316	0.06%
2018/06/01	10	14.65	0	0.00	14.60	10	6,950	0.14%
2018/05/31	60	15.30	86	15.32	15.10	-26	6,711	-0.39%
2018/05/30	46	14.63	22	14.37	14.80	24	5,943	0.40%
2018/05/29	50	14.56	43.4	14.61	14.70	6.6	5,542	0.12%
2018/05/28	12	13.04	12	13.60	13.75	0	4,475	0.00%
2018/05/25	0	0.00	8	12.46	12.50	-8	3,834	-0.21%
2018/05/23	5	12.40	0	0.00	12.35	5	3,886	0.13%
2018/05/22	5	12.60	0	0.00	12.35	5	3,857	0.13%
2018/05/14	0	0.00	4	12.23	12.25	-4	3,949	-0.10%
2018/05/11	0	0.00	22	12.00	11.95	-22	3,894	-0.56%
2018/05/09	2	11.60	13	11.56	11.65	-11	3,801	-0.29%
2018/05/08	0	0.00	6	11.63	11.65	-6	3,953	-0.15%
2018/05/04	0	0.00	18	11.24	11.15	-18	3,938	-0.46%
2018/05/03	31	11.25	0	0.00	11.15	31	3,972	0.78%
2018/04/25	0	0.00	5	11.20	11.15	-5	4,195	-0.12%
2018/04/24	5	11.35	0	0.00	11.25	5	4,402	0.11%
2018/04/23	0	0.00	15	11.03	11.10	-15	4,370	-0.34%
2018/04/19	0	0.00	10	10.95	11.00	-10	4,676	-0.21%
2018/04/18	5	10.90	5	11.10	10.90	0	4,791	0.00%
2018/04/17	5	10.95	0	0.00	10.95	5	4,980	0.10%
2018/04/13	0	11.35	0	0.00	11.40	0	5,556	0.00%
2018/04/03	0	0.00	1	11.50	11.50	-1	7,515	-0.01%
2018/03/23	0	0.00	2	11.25	11.15	-2	7,383	-0.03%
2018/03/16	0	0.00	5	11.80	11.75	-5	7,160	-0.07%
2018/03/12	0	0.00	10	11.85	11.90	-10	7,235	-0.14%
2018/03/09	0	0.00	3	12.05	11.80	-3	7,196	-0.04%
2018/03/08	0	0.00	2	11.65	11.65	-2	7,025	-0.03%
2018/03/01	10	11.40	0	0.00	11.40	10	7,155	0.14%
2018/02/27	0	0.00	5	11.65	11.40	-5	7,166	-0.07%
2018/02/26	2	11.40	0.2	11.20	11.25	1.8	7,109	0.03%
2018/02/23	0	0.00	23	11.49	11.40	-23	7,145	-0.32%
2018/02/22	3	11.15	0	0.00	11.20	3	7,097	0.04%
2018/02/21	20	11.33	0	0.00	11.30	20	7,163	0.28%
2018/02/12	0	0.00	2	10.80	10.60	-2	7,023	-0.03%
2018/02/02	2	12.45	0	0.00	12.45	2	6,799	0.03%
2018/02/01	1	13.00	1	13.25	12.85	0	6,761	0.00%
2018/01/31	1	13.05	2	12.75	13.05	-1	6,776	-0.01%
2018/01/29	0	0.00	1	12.65	12.60	-1	6,553	-0.02%
2018/01/23	0	0.00	5	12.75	12.55	-5	6,370	-0.08%
2018/01/22	0	0.00	16	12.62	12.60	-16	6,293	-0.25%
2018/01/19	13	12.51	5	12.55	12.40	8	6,280	0.13%
2018/01/18	3	12.68	2	12.85	12.50	1	6,271	0.02%
2018/01/17	5	12.45	5	12.30	12.45	0	6,067	0.00%
2018/01/16	0	0.00	5.9	12.40	12.40	-5.9	5,996	-0.10%
2018/01/15	4	12.45	0	0.00	12.20	4	5,924	0.07%
2018/01/12	15	13.02	0	0.00	12.80	15	5,731	0.26%
2018/01/11	25	13.00	0.5	12.95	12.95	24.5	5,662	0.43%
2018/01/10	2	13.05	7	13.18	13.05	-5	5,506	-0.09%
2018/01/09	1	12.80	2	12.75	12.80	-1	5,365	-0.02%
2018/01/08	79.6	13.08	38.2	13.31	13.15	41.4	5,139	0.80%
2018/01/05	37	12.37	30	12.80	12.80	7	4,280	0.16%
2018/01/04	13	11.26	5	11.63	11.65	8	3,617	0.22%
2018/01/03	3	11.03	2.2	10.99	10.95	0.8	3,259	0.02%