瀚宇博 (5469)-元大-松山券商分點個股進出

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
54.9
漲跌
▼1.2
漲幅
-2.14%
成交量
2,948張
產業
上市電子零組件類股
586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－元大-松山券商分點個股進出

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-松山券商分點個股進出
元大-松山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
2024/05/02	1	54.80	0	0.00	54.90	1	6,426	0.02%
2024/04/30	4	56.05	0	0.00	56.10	4	6,464	0.06%
2024/04/29	3	56.10	2	56.60	56.70	1	6,448	0.02%
2024/04/26	2	55.40	0	0.00	55.20	2	6,445	0.03%
2024/04/25	0	0.00	3	55.57	55.20	-3	6,443	-0.05%
2024/04/24	2	54.80	0	0.00	55.60	2	6,451	0.03%
2024/04/23	3	54.43	0	0.00	54.50	3	6,463	0.05%
2024/04/22	12	54.80	0	0.00	54.40	12	6,473	0.19%
2024/04/19	2	55.85	0	0.00	55.70	2	6,440	0.03%
2024/04/17	8	56.61	0	0.00	56.60	8	6,406	0.12%
2024/04/16	3	56.17	4	56.93	56.70	-1	6,398	-0.02%
2024/04/15	0	0.00	2	58.50	58.40	-2	6,339	-0.03%
2024/04/11	2	58.60	0	0.00	59.50	2	6,319	0.03%
2024/04/09	1	61.20	0	0.00	60.70	1	6,302	0.02%
2024/04/02	2	61.30	0	0.00	61.20	2	6,315	0.03%
2024/04/01	2	61.00	0	0.00	61.00	2	6,277	0.03%
2024/03/28	14	63.99	12	64.68	63.20	2	5,938	0.03%
2024/03/27	2	64.50	0	0.00	63.60	2	5,614	0.04%
2024/03/25	1	64.60	0	0.00	62.50	1	5,434	0.02%
2024/03/22	4	63.73	20.1	63.69	62.40	-16.1	5,361	-0.30%
2024/03/21	29	67.44	32	66.75	67.00	-3	5,175	-0.06%
2024/03/20	1	64.00	8.1	64.07	64.90	-7.1	4,423	-0.16%
2024/03/19	0	0.00	2	58.35	59.00	-2	4,056	-0.05%
2024/03/15	0	0.00	2	56.70	55.70	-2	3,869	-0.05%
2024/03/13	1	54.40	2	53.95	54.70	-1	3,876	-0.03%
2024/03/12	2	55.30	3	55.43	55.00	-1	3,920	-0.03%
2024/03/11	5.1	53.60	0	0.00	53.30	5.1	3,909	0.13%
2024/03/08	2	55.90	15.1	55.37	54.90	-13.1	3,921	-0.33%
2024/03/07	1	57.80	15	57.74	57.40	-14	4,168	-0.34%
2024/03/05	0.2	58.05	0	0.00	58.30	0.2	4,428	0.00%
2024/03/04	0	0.00	1	57.70	57.80	-1	4,425	-0.02%
2024/02/29	8	56.78	0	0.00	56.60	8	4,403	0.18%
2024/02/27	5	57.20	2	57.30	57.20	3	4,392	0.07%
2024/02/26	1	57.60	0	0.00	57.80	1	4,359	0.02%
2024/02/23	3	59.03	0	0.00	58.40	3	4,341	0.07%
2024/02/22	2	62.15	0	0.00	62.00	2	4,255	0.05%
2024/02/21	1	61.80	0	0.00	62.10	1	4,307	0.02%
2024/02/20	2	62.55	1	63.20	62.50	1	4,307	0.02%
2024/02/19	0	0.00	8	62.09	62.00	-8	4,259	-0.19%
2024/02/16	2	62.00	2	61.55	61.50	0	4,232	0.00%
2024/02/15	1	58.20	3	59.80	60.00	-2	4,144	-0.05%
2024/02/05	0	0.00	0	58.40	58.60	0	4,096	0.00%
2024/02/02	1	58.40	1	58.20	58.40	0	4,061	0.00%
2024/02/01	0	0.00	1	56.90	57.50	-1	4,019	-0.02%
2024/01/31	1	56.90	1	57.10	57.00	0	4,006	0.00%
2024/01/29	34	57.92	46	57.81	57.80	-12	3,956	-0.30%
2024/01/26	24	57.07	32	57.12	57.00	-8	3,827	-0.21%
2024/01/25	0	0.00	2	54.90	54.60	-2	3,692	-0.05%
2024/01/24	3	55.63	5	55.66	55.30	-2	3,832	-0.05%
2024/01/23	3	54.90	0	0.00	55.30	3	3,953	0.08%
2024/01/19	10	53.40	1	53.90	53.80	9	3,946	0.23%
2024/01/18	1	52.70	0	0.00	53.50	1	3,970	0.03%
2024/01/17	1	53.90	0	0.00	53.60	1	3,973	0.03%
2024/01/02	0	0.00	8	55.00	55.40	-8	4,104	-0.19%
2023/12/29	8	55.00	0	0.00	55.30	8	4,103	0.19%
2023/12/25	10	53.70	0	0.00	54.00	10	4,015	0.25%
2023/12/21	1	55.20	0	0.00	54.80	1	3,997	0.03%
2023/12/20	3	55.70	0	0.00	55.60	3	3,986	0.08%
2023/12/19	3	56.40	0	0.00	56.00	3	3,976	0.08%
2023/12/18	6	58.87	0	0.00	57.90	6	3,957	0.15%
2023/12/15	6	63.05	1	63.80	62.80	5	3,906	0.13%
2023/12/14	1	62.60	0	0.00	63.00	1	3,881	0.03%
2023/12/11	1	61.60	3	61.87	61.40	-2	3,996	-0.05%
2023/12/08	1	63.90	13	63.37	63.20	-12	4,038	-0.30%
2023/12/07	1	64.00	1	63.60	63.70	0	4,058	0.00%
2023/12/06	11	62.88	3	63.00	62.90	8	4,065	0.20%
2023/12/05	4	61.13	1	61.50	62.10	3	4,062	0.07%
2023/12/04	0	62.70	6	63.20	62.90	-6	4,137	-0.14%
2023/12/01	11	59.20	15	58.91	59.10	-4	4,059	-0.10%
2023/11/30	0	0.00	1	57.40	56.80	-1	4,112	-0.02%
2023/11/27	1	55.20	0	0.00	55.00	1	4,158	0.02%
2023/11/21	1	55.90	3	56.10	55.30	-2	4,299	-0.05%
2023/11/20	2	55.75	1	55.70	56.10	1	4,373	0.02%
2023/11/17	0	0.00	2	54.80	55.20	-2	4,361	-0.05%
2023/11/16	0	0.00	0.7	53.57	53.60	-0.7	4,418	-0.02%
2023/11/14	0	0.00	0.2	52.90	52.90	-0.2	4,598	-0.01%
2023/11/13	1	53.30	0	0.00	53.00	1	4,744	0.02%
2023/11/10	1	53.40	0.1	53.80	53.30	0.9	4,800	0.02%
2023/11/09	2	54.30	0	0.00	54.50	2	4,906	0.04%
2023/11/08	0	0.00	1	55.40	54.60	-1	4,939	-0.02%
2023/11/03	4.1	55.26	1	56.40	54.70	3.1	5,245	0.06%
2023/11/02	1	55.90	4	56.43	56.20	-3	5,263	-0.06%
2023/11/01	3	54.23	3	54.80	55.20	0	5,253	0.00%
2023/10/31	2.1	56.69	3	56.97	55.70	-1	5,125	-0.02%
2023/10/27	0.2	54.20	0	0.00	54.40	0.2	5,008	0.00%
2023/10/24	0.1	53.70	1	54.50	54.50	-1	5,117	-0.02%
2023/10/20	1	51.80	0	0.00	52.40	1	5,386	0.02%
2023/10/19	2	52.50	0.1	52.50	52.90	1.9	5,476	0.03%
2023/10/18	1	52.50	0	0.00	52.50	1	5,509	0.02%
2023/10/17	1	53.50	0.1	54.10	53.20	1	5,542	0.02%
2023/10/16	1	53.60	0	0.00	53.90	1	5,743	0.02%
2023/10/13	1	54.00	0	0.00	54.20	1	6,203	0.02%
2023/10/12	2	55.55	0.1	55.50	55.40	1.9	6,578	0.03%
2023/10/11	1	55.50	5.1	54.62	55.20	-4.1	6,710	-0.06%
2023/10/06	4	57.05	0	0.00	56.40	4	6,638	0.06%
2023/10/05	2	59.20	0	0.00	58.90	2	6,601	0.03%
2023/09/28	1	58.90	1	59.20	59.40	0	6,596	0.00%
2023/09/27	1	57.70	1	58.00	58.90	0	6,608	0.00%
2023/09/26	4	59.25	3.1	59.98	59.00	0.9	6,612	0.01%
2023/09/25	3.1	60.38	4	58.75	60.40	-0.9	6,629	-0.01%
2023/09/22	1	58.00	0	0.00	58.50	1	6,613	0.02%
2023/09/21	3	58.20	2	58.85	58.50	1	6,655	0.02%
2023/09/20	2	59.35	0	0.00	59.40	2	6,790	0.03%
2023/09/19	2	61.20	0	0.00	61.30	2	6,775	0.03%
2023/09/18	0	0.00	2	61.20	60.90	-2	6,806	-0.03%
2023/09/15	7	61.06	8	60.79	60.80	-1	6,861	-0.01%
2023/09/14	4	60.50	4	60.70	60.50	0	6,871	0.00%
2023/09/13	0	0.00	1	58.90	60.10	-1	6,876	-0.01%
2023/09/12	2	59.30	3	59.10	59.10	-1	6,857	-0.01%
2023/09/11	1	57.30	0	0.00	57.20	1	6,784	0.01%
2023/09/08	10	60.00	10	59.28	59.30	0	6,697	0.00%
2023/09/07	8	59.13	13	60.00	59.40	-5	6,658	-0.08%
2023/09/06	0	0.00	8	58.46	58.80	-8	6,563	-0.12%
2023/09/05	4	57.63	12	57.03	57.50	-8	6,516	-0.12%
2023/09/04	1	54.40	1	55.00	55.00	0	6,285	0.00%
2023/09/01	10	55.11	0	0.00	54.40	10	6,286	0.16%
2023/08/31	0	0.00	7	54.34	55.20	-7	6,233	-0.11%
2023/08/30	6	53.38	9	53.73	53.90	-3	6,198	-0.05%
2023/08/29	3	52.17	0	0.00	52.70	3	6,168	0.05%
2023/08/28	5	53.56	4	52.75	52.60	1	6,177	0.02%
2023/08/25	8	53.60	4	53.93	54.00	4	6,187	0.06%
2023/08/24	5	53.00	4	52.90	53.70	1	6,151	0.02%
2023/08/23	1	54.40	1	55.20	54.60	0	6,020	0.00%
2023/08/22	6	54.88	9	54.99	54.80	-3	6,010	-0.05%
2023/08/21	5	54.26	6.1	54.63	54.70	-1.1	5,967	-0.02%
2023/08/18	4	53.58	7	53.41	53.30	-3	5,889	-0.05%
2023/08/17	15	53.08	12	52.99	54.20	3	5,784	0.05%
2023/08/16	11	51.81	10	52.25	52.50	1	5,671	0.02%
2023/08/15	7	51.96	10	51.85	52.20	-3	5,601	-0.05%
2023/08/14	1.1	50.60	1	50.80	50.40	0.1	5,497	0.00%
2023/08/11	3	50.63	3	50.87	50.80	0	5,473	0.00%
2023/08/10	9.2	50.67	11	50.43	50.30	-1.8	5,409	-0.03%
2023/08/09	7	50.57	6	50.67	50.80	1	5,299	0.02%
2023/08/08	2	50.10	3	49.62	49.95	-1	5,202	-0.02%
2023/08/07	5	49.20	10	49.68	49.75	-5	5,164	-0.10%
2023/08/02	1	47.20	1	47.60	47.60	0	5,135	0.00%
2023/07/31	3	50.83	1	50.90	49.65	2	5,123	0.04%
2023/07/28	2	48.75	1	48.70	49.40	1	5,108	0.02%
2023/07/27	1	49.20	1	49.60	49.20	0	5,086	0.00%
2023/07/26	1	49.10	1	50.40	49.25	0	5,055	0.00%
2023/07/25	19	50.51	24	50.40	50.70	-5	4,978	-0.10%
2023/07/24	12	48.28	12	48.36	49.20	0	4,760	0.00%
2023/07/20	4	47.21	10	47.77	46.80	-6	4,612	-0.13%
2023/07/19	24	49.04	15	48.01	47.55	9	4,538	0.20%
2023/07/18	18	52.01	3	49.43	50.20	15	4,397	0.34%
2023/07/17	16	51.83	27	53.79	54.40	-11	3,923	-0.28%
2023/07/14	0	0.00	4	48.80	49.50	-4	3,526	-0.11%
2023/07/13	0	0.00	0	47.50	47.50	0	3,369	0.00%
2023/07/12	4	47.63	3	48.02	47.50	1	3,355	0.03%
2023/07/10	1	47.70	2	47.70	47.65	-1	3,338	-0.03%
2023/07/07	4	48.06	1	48.10	48.10	3	3,346	0.09%
2023/07/06	2	48.30	4	48.54	48.50	-2	3,390	-0.06%
2023/07/05	1	48.15	1	48.60	48.05	0	3,435	0.00%
2023/07/04	1	47.90	0	0.00	48.00	1	3,524	0.03%
2023/07/03	2	48.65	3	48.80	48.65	-1	3,480	-0.03%
2023/06/30	2	47.98	1	48.20	48.05	1	3,428	0.03%
2023/06/29	2	47.90	0	0.00	48.35	2	3,397	0.06%
2023/06/28	2	47.53	7	48.02	48.20	-5	3,311	-0.15%
2023/06/27	4	47.15	8	46.90	46.70	-4	3,114	-0.13%
2023/06/21	10	46.17	3	46.05	45.60	7	2,969	0.24%
2023/06/20	0	0.00	6	44.98	45.20	-6	2,867	-0.21%
2023/06/19	10	44.50	1	44.60	44.75	9	2,778	0.32%
2023/06/16	0	0.00	1	43.95	44.05	-1	2,707	-0.04%
2023/06/14	4	43.39	1	43.30	43.45	3	2,612	0.11%
2023/06/13	0	0.00	3	43.23	43.25	-3	2,596	-0.12%
2023/06/12	3	42.52	2	42.65	42.30	1	2,541	0.04%
2023/06/09	20	44.46	13	44.53	44.00	7	2,453	0.29%
2023/06/08	0	0.00	2	43.45	43.20	-2	2,267	-0.09%
2023/06/07	0	0.00	4	43.64	43.55	-4	2,246	-0.18%
2023/06/06	0	0.00	2	43.05	43.25	-2	2,205	-0.09%
2023/06/05	0	0.00	1	43.20	43.30	-1	2,195	-0.05%
2023/06/01	1	42.80	2	42.78	42.80	-1	2,132	-0.05%
2023/05/31	5	41.90	7	42.35	42.20	-2	2,097	-0.10%
2023/05/30	0	0.00	3	41.50	41.60	-3	2,032	-0.15%
2023/05/26	4	41.15	0	0.00	40.80	4	1,999	0.20%
2023/05/25	0	0.00	2	42.20	42.40	-2	1,945	-0.10%
2023/05/24	0	0.00	4	41.21	41.70	-4	1,895	-0.21%
2023/05/22	0	0.00	0.5	40.30	40.80	-0.5	1,870	-0.03%
2023/05/19	2	39.85	0	0.00	39.80	2	1,846	0.11%
2023/05/16	0	0.00	7	39.70	39.70	-7	1,785	-0.39%
2023/05/12	0	0.00	5	39.31	39.50	-5	1,717	-0.29%
2023/05/11	2	38.65	0	0.00	38.60	2	1,673	0.12%
2023/05/10	0	0.00	2.5	39.31	39.10	-2.5	1,647	-0.15%
2023/05/08	8	39.05	8	39.16	38.90	0	1,586	0.00%
2023/05/05	1	38.65	1	38.65	38.45	0	1,547	0.00%
2023/05/04	11	39.02	7	38.84	39.10	4	1,518	0.26%
2023/05/02	3	37.97	0	0.00	37.85	3	1,419	0.21%
2023/04/25	2	36.75	0	0.00	36.85	2	1,395	0.14%
2023/04/21	4	37.35	1	38.40	37.25	3	1,378	0.22%
2023/04/20	2	38.15	2	38.20	38.35	0	1,299	0.00%
2023/04/18	1	37.95	0	0.00	37.95	1	1,264	0.08%
2023/04/12	1	39.20	3	38.97	39.00	-2	1,182	-0.17%
2023/04/11	3	38.47	11	38.18	38.85	-8	1,133	-0.71%
2023/04/10	2	37.85	1	38.00	37.70	1	1,047	0.10%
2023/04/07	3	36.97	8	37.00	37.25	-5	953	-0.52%
2023/04/06	0	0.00	1	35.60	35.60	-1	825	-0.12%
2023/03/24	0	0.00	0.2	35.30	35.75	-0.2	822	-0.02%
2023/03/21	0	0.00	1	35.10	34.95	-1	790	-0.13%
2023/03/14	0	0.00	3	34.02	34.00	-3	806	-0.37%
2023/03/06	0	0.00	5	35.50	35.45	-5	834	-0.60%
2023/03/02	0	34.50	0	0.00	34.40	0	830	0.00%
2023/02/24	0	0.00	2	34.40	34.45	-2	842	-0.24%
2023/02/21	0	0.00	1	34.45	34.50	-1	863	-0.12%
2023/02/20	0	0.00	3	35.00	34.80	-3	889	-0.34%
2023/02/17	0	0.00	2	34.50	34.50	-2	892	-0.22%
2023/02/16	0	0.00	3	33.70	33.90	-3	879	-0.34%
2023/02/10	1	33.10	0	0.00	33.00	1	953	0.10%
2023/02/08	0	0.00	2	33.55	33.50	-2	1,033	-0.19%
2023/02/02	3	33.70	0	0.00	33.70	3	1,338	0.22%
2023/01/17	0	0.00	1	31.55	31.60	-1	1,294	-0.08%
2023/01/11	0	0.00	2	32.25	32.25	-2	1,285	-0.16%
2022/12/30	3	31.63	0	0.00	31.65	3	1,310	0.23%
2022/12/20	0	0.00	1	32.25	31.50	-1	1,335	-0.07%
2022/12/16	0	0.00	1	33.00	32.80	-1	1,331	-0.08%
2022/12/13	5	32.80	0	0.00	32.85	5	1,308	0.38%
2022/12/08	0	0.00	1	33.50	33.40	-1	1,302	-0.08%
2022/12/07	3	33.50	1	33.80	33.35	2	1,304	0.15%
2022/12/06	2	34.25	0	0.00	34.15	2	1,304	0.15%
2022/12/05	1	35.55	0	0.00	35.35	1	1,281	0.08%
2022/12/02	0	0.00	2	35.13	35.20	-2	1,274	-0.16%
2022/11/30	0	0.00	2	34.60	34.25	-2	1,244	-0.16%
2022/11/28	2	33.85	0	0.00	33.90	2	1,233	0.16%
2022/11/22	0	0.00	10	33.90	33.95	-10	1,222	-0.82%
2022/11/18	1	34.70	1	34.70	34.25	0	1,209	0.00%
2022/11/17	1	34.50	0	0.00	34.80	1	1,194	0.08%
2022/11/16	1	34.55	3	34.55	34.35	-2	1,184	-0.17%
2022/11/10	0	0.00	2	33.90	33.75	-2	1,131	-0.18%
2022/11/08	0.6	33.45	1	33.80	33.50	-0.4	1,149	-0.03%
2022/11/07	0	0.00	3	33.72	33.55	-3	1,132	-0.26%
2022/11/04	2	33.43	0	0.00	33.40	2	1,093	0.18%
2022/11/03	1	32.75	3	33.27	33.40	-2	1,062	-0.19%
2022/11/02	13	32.87	6	32.83	33.05	7	1,017	0.69%
2022/11/01	6	31.30	7	30.96	31.60	-1	851	-0.12%
2022/10/31	0	0.00	1	28.80	28.75	-1	813	-0.12%
2022/10/25	2	28.20	0	0.00	28.10	2	847	0.24%
2022/10/21	0	0.00	1	28.20	28.20	-1	851	-0.12%
2022/10/20	1	28.15	1	28.20	28.50	0	850	0.00%
2022/10/17	0	0.00	1	28.00	28.30	-1	851	-0.12%
2022/10/14	0	0.00	1	28.55	28.55	-1	855	-0.12%
2022/10/13	4	28.20	2	27.95	27.40	2	858	0.23%
2022/10/12	1	28.50	0	0.00	28.50	1	842	0.12%
2022/10/11	2	29.25	0	0.00	29.00	2	840	0.24%
2022/10/07	0	0.00	2	30.25	30.20	-2	837	-0.24%
2022/09/29	4	28.70	0	0.00	28.75	4	857	0.47%
2022/09/27	0	0.00	4	29.30	29.55	-4	840	-0.48%
2022/09/26	6	29.78	2	29.50	29.50	4	838	0.48%
2022/09/19	2	31.18	2	31.28	31.20	0	855	0.00%
2022/09/16	2	31.20	0	0.00	31.20	2	859	0.23%
2022/09/15	2	32.05	0	0.00	31.95	2	860	0.23%
2022/09/14	4	31.94	0	0.00	32.00	4	873	0.46%
2022/09/12	2	32.00	0	0.00	32.00	2	890	0.22%
2022/09/08	0	0.00	0.1	32.05	32.10	-0.1	897	-0.01%
2022/09/06	0	0.00	1	32.00	31.45	-1	905	-0.11%
2022/09/05	0	0.00	2	32.25	32.15	-2	902	-0.22%
2022/08/31	0	0.00	3	32.73	32.75	-3	889	-0.34%
2022/08/26	1	32.15	0	0.00	32.15	1	870	0.11%
2022/08/25	1	31.90	1	31.90	31.90	0	879	0.00%
2022/08/22	2	31.95	0	0.00	31.85	2	906	0.22%
2022/08/19	0	0.00	3	32.33	32.30	-3	901	-0.33%
2022/08/18	0	0.00	1	31.90	31.70	-1	887	-0.11%
2022/08/17	2	31.65	0	0.00	31.70	2	887	0.23%
2022/08/16	0	0.00	2	32.18	32.05	-2	872	-0.23%
2022/08/15	0	0.00	7	31.46	31.70	-7	850	-0.82%
2022/08/12	4	30.53	2	30.75	30.75	2	817	0.24%
2022/08/10	6	29.79	0	0.00	29.90	6	799	0.75%
2022/08/09	5	29.52	0	0.00	29.75	5	795	0.63%
2022/08/08	2	31.73	15	31.73	31.80	-13	789	-1.65%
2022/08/05	1	31.75	6	31.93	31.90	-5	764	-0.65%
2022/08/03	1	31.75	0	0.00	31.60	1	760	0.13%
2022/08/01	1	32.60	0	0.00	32.50	1	805	0.12%
2022/07/29	0	0.00	1	32.30	32.30	-1	814	-0.12%
2022/07/28	1	32.20	0	0.00	32.20	1	823	0.12%
2022/07/26	2	32.45	0	0.00	32.35	2	860	0.23%
2022/07/25	1	33.15	0	0.00	33.15	1	868	0.12%
2022/07/21	1	33.05	4	33.20	33.35	-3	888	-0.34%
2022/07/20	2	32.60	4	32.90	32.60	-2	881	-0.23%
2022/07/19	1	32.55	0	0.00	32.45	1	887	0.11%
2022/07/15	1	31.70	5	31.92	32.05	-4	884	-0.45%
2022/07/14	0	0.00	6	31.20	31.40	-6	880	-0.68%
2022/07/13	0	0.00	5	30.86	30.80	-5	878	-0.57%
2022/07/08	0	0.00	7	31.71	31.40	-7	887	-0.79%
2022/07/07	0	0.00	4	30.98	31.00	-4	899	-0.44%
2022/07/06	0	0.00	1	30.45	30.15	-1	897	-0.11%
2022/07/05	0	0.00	3	31.15	31.15	-3	916	-0.33%
2022/07/01	1	30.45	1	31.15	30.00	0	941	0.00%
2022/06/27	0	0.00	4	33.76	33.65	-4	931	-0.43%
2022/06/24	0.1	32.95	12	33.01	33.00	-11.9	934	-1.27%
2022/06/23	2	32.05	3	32.70	32.20	-1	939	-0.11%
2022/06/22	6	32.59	0	0.00	32.10	6	929	0.65%
2022/06/21	0	0.00	6	33.30	33.40	-6	921	-0.65%
2022/06/20	8	33.14	0	0.00	32.55	8	919	0.87%
2022/06/17	0.1	34.00	0	0.00	33.80	0.1	899	0.01%
2022/06/16	13	35.26	12	35.40	34.30	1	896	0.11%
2022/06/15	4	35.18	7	35.59	35.15	-3	893	-0.34%
2022/06/13	5	35.19	1	35.35	35.10	4	907	0.44%
2022/06/08	0	0.00	0	36.60	36.50	0	920	0.00%
2022/06/02	0	0.00	3	37.50	37.20	-3	962	-0.31%
2022/06/01	3	37.05	3	37.30	37.05	0	970	0.00%
2022/05/31	1	36.65	0	0.00	36.60	1	967	0.10%
2022/05/30	0	0.00	2	36.85	36.75	-2	982	-0.20%
2022/05/26	2	36.50	1	36.90	36.50	1	995	0.10%
2022/05/24	0	0.00	1	36.50	36.05	-1	1,058	-0.09%
2022/05/18	0	0.00	7	36.77	36.60	-7	1,284	-0.54%
2022/05/17	0	0.00	2	36.05	36.30	-2	1,349	-0.15%
2022/05/16	0	0.00	11	35.66	35.75	-11	1,351	-0.81%
2022/05/13	0	0.00	4	34.45	34.60	-4	1,334	-0.30%
2022/05/12	4	34.16	0	0.00	33.85	4	1,342	0.30%
2022/05/09	14	36.13	0	0.00	35.40	14	1,311	1.07%
2022/05/06	8	37.61	0	0.00	37.65	8	1,275	0.63%
2022/05/05	5	38.20	2	38.60	38.35	3	1,270	0.24%
2022/05/03	3	38.07	0	0.00	38.00	3	1,264	0.24%
2022/04/29	2	38.65	0	0.00	38.55	2	1,251	0.16%
2022/04/27	1	38.60	0	0.00	38.60	1	1,240	0.08%
2022/04/25	2	39.28	0	0.00	39.25	2	1,240	0.16%
2022/04/22	0	0.00	2	40.50	40.25	-2	1,240	-0.16%
2022/04/20	1	40.35	0	0.00	40.35	1	1,251	0.08%
2022/04/18	1	39.75	0	0.00	39.80	1	1,285	0.08%
2022/04/15	2	40.05	0	0.00	40.05	2	1,291	0.15%
2022/04/13	1	39.65	7	40.23	40.95	-6	1,318	-0.46%
2022/04/11	6	39.78	2	39.90	39.70	4	1,327	0.30%
2022/04/07	7	40.86	0	0.00	40.75	7	1,314	0.53%
2022/04/01	3	41.83	0	0.00	42.00	3	1,312	0.23%
2022/03/28	1	42.60	0	0.00	42.55	1	1,386	0.07%
2022/03/25	0	0.00	2	42.95	42.90	-2	1,385	-0.14%
2022/03/23	5	43.40	5	43.56	43.40	0	1,393	0.00%
2022/03/21	3	42.78	1	42.90	42.75	2	1,392	0.14%
2022/03/18	2	42.30	4	42.65	42.65	-2	1,402	-0.14%
2022/03/17	1	42.10	5	42.14	42.25	-4	1,409	-0.28%
2022/03/16	5	41.55	0	0.00	41.25	5	1,411	0.35%
2022/03/15	5	41.74	0	0.00	41.60	5	1,424	0.35%
2022/03/10	1	42.35	1	42.50	42.35	0	1,475	0.00%
2022/03/08	5	41.55	2	42.05	41.35	3	1,486	0.20%
2022/03/07	10	42.72	0	0.00	42.65	10	1,469	0.68%
2022/03/04	1	44.15	0	0.00	44.15	1	1,471	0.07%
2022/03/01	0	0.00	6	44.97	44.90	-6	1,509	-0.40%
2022/02/25	0	0.00	11	44.82	44.70	-11	1,504	-0.73%
2022/02/24	19	44.17	8	44.76	44.10	11	1,501	0.73%
2022/02/23	7	44.63	6	45.05	44.95	1	1,485	0.07%
2022/02/22	9	44.73	6	44.99	44.90	3	1,495	0.20%
2022/02/21	1	43.95	0	0.00	44.60	1	1,433	0.07%
2022/02/18	1	44.00	0	0.00	44.40	1	1,465	0.07%
2022/02/17	2	43.65	18	43.84	43.80	-16	1,676	-0.95%
2022/02/11	0	0.00	4	43.10	43.05	-4	1,778	-0.22%
2022/02/10	0	0.00	1	43.65	43.30	-1	1,807	-0.06%
2022/02/09	0	0.00	3	43.43	43.40	-3	1,817	-0.17%
2022/02/08	0	0.00	2	43.10	43.15	-2	1,827	-0.11%
2022/02/07	0	0.00	8	42.49	42.85	-8	1,856	-0.43%
2022/01/24	2	41.80	0	0.00	42.25	2	1,978	0.10%
2022/01/20	0	0.00	1	43.60	43.50	-1	1,984	-0.05%
2022/01/18	0	0.00	1	43.55	43.25	-1	2,001	-0.05%
2022/01/17	0	0.00	5	42.95	43.20	-5	1,996	-0.25%
2022/01/14	11	42.69	0	0.00	42.65	11	1,991	0.55%
2022/01/13	0	0.00	2	43.13	43.05	-2	1,984	-0.10%
2022/01/12	0	0.00	6	43.03	42.90	-6	1,985	-0.30%
2022/01/11	19	42.79	0	0.00	42.80	19	1,972	0.96%
2022/01/10	4	43.13	3	43.37	43.35	1	1,956	0.05%
2022/01/07	3	43.65	0	0.00	43.50	3	1,951	0.15%
2022/01/06	8	44.39	0	0.00	44.25	8	1,934	0.41%
2022/01/05	3	44.63	0	0.00	44.65	3	1,930	0.16%
2022/01/04	7	45.15	0	0.00	45.15	7	1,917	0.37%
2022/01/03	0	0.00	1	45.10	45.05	-1	1,912	-0.05%
2021/12/30	2	45.40	6	45.37	45.40	-4	1,914	-0.21%
2021/12/27	1	45.75	0	0.00	45.60	1	1,941	0.05%
2021/12/24	2	45.28	10	45.26	45.25	-8	1,963	-0.41%
2021/12/23	0	0.00	4	44.63	44.60	-4	1,925	-0.21%
2021/12/22	2	44.30	3	44.35	44.20	-1	1,942	-0.05%
2021/12/20	8	44.02	0	0.00	44.00	8	1,983	0.40%
2021/12/17	2	44.05	0	0.00	44.05	2	1,987	0.10%
2021/12/16	2	44.25	2	44.70	44.25	0	1,983	0.00%
2021/12/14	0	0.00	2	43.85	43.85	-2	1,995	-0.10%
2021/12/13	5	44.70	0	0.00	44.40	5	1,985	0.25%
2021/12/09	4	45.33	0	0.00	45.25	4	1,982	0.20%
2021/12/08	15	45.10	42	45.44	45.95	-27	1,970	-1.37%
2021/12/07	20	44.97	5	45.20	44.90	15	1,999	0.75%
2021/12/06	2	44.70	0	0.00	44.85	2	1,989	0.10%
2021/12/03	0	0.00	4	44.99	45.05	-4	2,000	-0.20%
2021/12/02	8	44.83	0	0.00	44.60	8	2,000	0.40%
2021/12/01	1	45.25	9	45.24	45.20	-8	1,995	-0.40%
2021/11/30	16	44.98	15	45.21	44.55	1	1,997	0.05%
2021/11/29	10	44.08	4	43.94	44.30	6	1,992	0.30%
2021/11/26	11	44.72	1	44.55	44.45	10	1,972	0.51%
2021/11/25	1	45.50	6	46.00	45.50	-5	1,953	-0.26%
2021/11/24	2	45.70	1	45.85	45.85	1	1,949	0.05%
2021/11/23	12	46.05	2	45.90	45.90	10	1,949	0.51%
2021/11/22	0	0.00	17	46.48	46.65	-17	1,944	-0.87%
2021/11/19	23	45.94	15	46.19	45.70	8	1,923	0.42%
2021/11/18	15	46.51	8	46.95	46.40	7	1,899	0.37%
2021/11/17	10	46.63	6	47.08	46.90	4	1,877	0.21%
2021/11/16	27	47.28	23	47.37	47.15	4	1,842	0.22%
2021/11/15	1	46.40	33	45.47	46.50	-32	1,600	-2.00%
2021/11/12	13	44.19	18	44.59	44.30	-5	1,540	-0.32%
2021/11/11	14	43.84	0	0.00	43.60	14	1,526	0.92%
2021/11/10	1	43.95	10.1	43.87	44.00	-9.1	1,574	-0.58%
2021/11/09	6	44.51	11	44.53	44.65	-5	1,609	-0.31%
2021/11/08	36	43.87	0	0.00	44.10	36	1,610	2.24%
2021/11/05	2	43.75	8	43.75	43.90	-6	1,677	-0.36%
2021/11/04	5	43.84	14	43.99	43.95	-9	1,698	-0.53%
2021/11/03	7	43.00	19	43.19	43.30	-12	1,714	-0.70%
2021/11/02	17	43.23	13	43.45	42.65	4	1,793	0.22%
2021/11/01	0	0.00	31	42.62	42.90	-31	1,853	-1.67%
2021/10/29	0	0.00	31	41.67	41.70	-31	1,851	-1.67%
2021/10/28	5	41.45	5	41.72	41.45	0	1,871	0.00%
2021/10/27	44	41.31	49	41.32	41.60	-5	1,899	-0.26%
2021/10/26	8	40.85	4	40.98	40.80	4	1,902	0.21%
2021/10/25	0	0.00	6	40.73	40.75	-6	1,914	-0.31%
2021/10/22	6	40.48	26	40.52	40.60	-20	1,946	-1.03%
2021/10/21	10	40.18	29	40.53	40.15	-19	1,970	-0.96%
2021/10/20	16	40.46	2	40.40	40.30	14	2,004	0.70%
2021/10/19	16	40.26	17	40.17	40.40	-1	2,028	-0.05%
2021/10/18	0	0.00	18	39.88	39.70	-18	2,053	-0.88%
2021/10/15	0	0.00	34	39.63	39.65	-34	2,106	-1.61%
2021/10/14	16	38.88	3	39.25	39.10	13	2,155	0.60%
2021/10/13	10	39.17	0	0.00	38.90	10	2,194	0.46%
2021/10/12	5	39.64	16	39.89	39.55	-11	2,206	-0.50%
2021/10/08	1	40.20	22	40.33	40.20	-21	2,231	-0.94%
2021/10/07	25	39.48	6	39.38	39.65	19	2,299	0.83%
2021/10/06	9	38.76	9	38.88	38.65	0	2,547	0.00%
2021/10/05	16	38.39	23	38.87	39.30	-7	2,620	-0.27%
2021/10/04	14	39.01	2	38.95	38.80	12	2,663	0.45%
2021/10/01	42	39.98	1	39.70	39.75	41	2,695	1.52%
2021/09/30	16	40.85	0	0.00	40.95	16	2,690	0.59%
2021/09/29	18	41.21	0	0.00	41.15	18	2,703	0.67%
2021/09/28	27	41.66	14	41.70	42.00	13	2,742	0.47%
2021/09/27	12	42.74	6	42.86	42.85	6	2,740	0.22%
2021/09/24	18	43.38	4	43.75	43.30	14	2,768	0.51%
2021/09/23	0	0.00	10	42.74	42.85	-10	2,789	-0.36%
2021/09/22	13	42.08	4	42.30	42.20	9	2,824	0.32%
2021/09/17	5	42.55	11	42.89	43.00	-6	2,864	-0.21%
2021/09/16	12	42.39	8	42.48	42.40	4	2,908	0.14%
2021/09/15	3	42.47	0	0.00	42.40	3	2,946	0.10%
2021/09/14	7	42.51	0	0.00	42.50	7	3,077	0.23%
2021/09/13	0	0.00	5	42.65	42.65	-5	3,397	-0.15%
2021/09/10	6	42.53	6.2	42.64	42.55	-0.2	3,453	0.00%
2021/09/09	1	41.20	5	41.16	41.20	-4	3,464	-0.12%
2021/09/08	5	41.04	1	40.85	40.85	4	3,519	0.11%
2021/09/07	2	41.55	3.2	41.65	41.70	-1.2	3,544	-0.03%
2021/09/06	3	41.83	0	0.00	41.75	3	3,609	0.08%
2021/09/03	1	42.30	9	42.44	42.30	-8	3,652	-0.22%
2021/09/02	10	42.18	0	0.00	42.00	10	3,673	0.27%
2021/09/01	0	0.00	12	42.40	42.50	-12	3,688	-0.33%
2021/08/31	0	0.00	8	41.87	41.95	-8	3,691	-0.22%
2021/08/30	70	41.81	42	41.74	41.75	28	3,716	0.75%
2021/08/27	2	41.40	0	0.00	41.45	2	3,725	0.05%
2021/08/25	0	0.00	5	41.55	41.60	-5	3,772	-0.13%
2021/08/24	43	40.97	31	41.02	41.00	12	3,815	0.31%
2021/08/23	8	41.12	13	41.41	41.60	-5	3,820	-0.13%
2021/08/20	26	40.63	22	40.78	40.55	4	3,828	0.10%
2021/08/19	11	41.10	9	41.09	40.80	2	3,831	0.05%
2021/08/18	0	0.00	9	41.47	42.20	-9	3,841	-0.23%
2021/08/17	11	41.25	2	41.48	40.60	9	3,882	0.23%
2021/08/16	3.1	41.49	2	41.00	41.60	1.1	3,910	0.03%
2021/08/13	11	42.89	0	0.00	41.95	11	3,894	0.28%
2021/08/12	8	44.46	5	44.61	44.30	3	4,118	0.07%
2021/08/11	7	46.86	4	46.75	46.75	3	4,172	0.07%
2021/08/10	11	47.84	4	48.10	47.65	7	4,156	0.17%
2021/08/09	21	48.41	0	0.00	48.15	21	4,196	0.50%
2021/08/06	7	48.96	3	49.35	49.30	4	4,195	0.10%
2021/08/05	1	49.40	43	48.85	49.55	-42	4,156	-1.01%
2021/08/04	5	48.37	5	48.40	48.35	0	4,121	0.00%
2021/08/03	7	48.15	2	48.38	48.30	5	4,189	0.12%
2021/08/02	0	0.00	15	47.91	48.30	-15	4,211	-0.36%
2021/07/30	4	47.35	0	0.00	47.35	4	4,214	0.09%
2021/07/29	4	47.54	0	0.00	47.85	4	4,246	0.09%
2021/07/28	0	0.00	3	47.38	47.50	-3	4,284	-0.07%
2021/07/27	6	47.52	0	0.00	47.40	6	4,389	0.14%
2021/07/26	0	0.00	11	47.82	47.90	-11	4,476	-0.25%
2021/07/23	3	47.10	1	47.30	47.30	2	4,597	0.04%
2021/07/22	0	0.00	26	46.94	47.10	-26	4,676	-0.56%
2021/07/21	42	46.48	40	46.62	46.25	2	4,687	0.04%
2021/07/20	34	46.60	8	46.78	46.65	26	4,682	0.56%
2021/07/19	9	47.66	0	0.00	47.60	9	4,685	0.19%
2021/07/16	4	48.21	20	48.48	48.40	-16	4,759	-0.34%
2021/07/15	2	48.18	15	48.34	48.25	-13	4,889	-0.27%
2021/07/14	51	48.32	0	0.00	48.20	51	4,920	1.04%
2021/07/13	8	49.33	12	50.46	49.05	-4	4,891	-0.08%
2021/07/12	10	48.78	11	49.14	49.15	-1	4,678	-0.02%
2021/07/09	6	48.33	8	48.51	48.45	-2	4,617	-0.04%
2021/07/08	3	48.30	11	48.44	48.00	-8	4,671	-0.17%
2021/07/07	2	47.85	2	48.25	47.65	0	4,704	0.00%
2021/07/06	4	48.05	0	0.00	48.15	4	4,780	0.08%
2021/07/05	14	48.17	9	48.13	48.40	5	5,033	0.10%
2021/07/02	0	0.00	2	47.40	47.30	-2	5,123	-0.04%
2021/07/01	5	47.65	0	0.00	47.15	5	5,162	0.10%
2021/06/30	1	47.60	2	47.70	47.60	-1	5,155	-0.02%
2021/06/28	3	47.30	3	47.90	48.00	0	5,210	0.00%
2021/06/25	5	47.76	1	48.30	47.55	4	5,209	0.08%
2021/06/24	7	47.99	2	48.15	48.15	5	5,229	0.10%
2021/06/23	12	47.94	14	48.40	48.40	-2	5,236	-0.04%
2021/06/22	34	48.43	4	48.59	47.65	30	5,254	0.57%
2021/06/21	3	45.50	2	45.65	46.05	1	5,322	0.02%
2021/06/18	0	0.00	5	46.42	46.60	-5	5,441	-0.09%
2021/06/17	3	45.50	7	45.38	46.05	-4	5,455	-0.07%
2021/06/16	5	45.33	0	0.00	45.20	5	5,456	0.09%
2021/06/15	3	45.60	6	45.80	45.85	-3	5,487	-0.05%
2021/06/11	0	0.00	3	45.20	45.15	-3	5,528	-0.05%
2021/06/10	3	44.65	10	44.70	44.80	-7	5,529	-0.13%
2021/06/09	2	44.30	0	0.00	44.25	2	5,598	0.04%
2021/06/07	2	44.25	0	0.00	43.70	2	5,700	0.04%
2021/06/04	2	44.20	2	44.08	44.10	0	5,743	0.00%
2021/06/02	3	44.40	7.1	44.39	44.65	-4.1	5,812	-0.07%
2021/06/01	7	45.14	17	45.28	45.15	-10	5,826	-0.17%
2021/05/31	1	44.40	0	0.00	44.40	1	5,866	0.02%
2021/05/28	2	44.45	0	0.00	44.40	2	5,942	0.03%
2021/05/25	0	0.00	2	44.28	44.10	-2	6,577	-0.03%
2021/05/21	2	43.25	8	43.29	43.60	-6	6,773	-0.09%
2021/05/20	37	44.78	35	43.73	43.40	2	6,861	0.03%
2021/05/19	0	0.00	2	41.70	43.35	-2	6,619	-0.03%
2021/05/18	18	42.10	5	41.50	42.10	13	6,594	0.20%
2021/05/17	4	39.05	2	39.50	38.95	2	6,581	0.03%
2021/05/14	26	40.91	3	40.27	40.55	23	6,524	0.35%
2021/05/13	1	39.90	0	0.00	40.30	1	6,499	0.02%
2021/05/12	5	39.28	0	0.00	40.50	5	6,468	0.08%
2021/05/11	2	43.10	1	43.85	43.15	1	6,383	0.02%
2021/05/10	0	0.00	2	45.50	45.50	-2	6,327	-0.03%
2021/05/07	1	45.90	1	46.25	46.25	0	6,321	0.00%
2021/05/04	1	44.90	0	0.00	45.65	1	6,305	0.02%
2021/05/03	6	48.09	0	0.00	47.90	6	6,201	0.10%
2021/04/29	2	50.30	2	52.00	49.70	0	6,115	0.00%
2021/04/28	0	0.00	1	51.40	51.10	-1	6,010	-0.02%
2021/04/22	1	49.95	0	0.00	49.45	1	6,073	0.02%
2021/04/21	6	52.58	4	51.40	51.60	2	6,049	0.03%
2021/04/20	0	0.00	1	51.00	51.40	-1	5,941	-0.02%
2021/04/15	0	0.00	16	49.58	49.70	-16	5,993	-0.27%
2021/04/14	4	49.19	0	0.00	49.30	4	6,013	0.07%
2021/04/13	7	51.46	0	0.00	50.40	7	5,978	0.12%
2021/04/12	4	52.13	0	0.00	51.90	4	5,958	0.07%
2021/04/09	0	0.00	6	53.23	53.10	-6	5,898	-0.10%
2021/04/08	0	0.00	7	51.79	51.90	-7	5,649	-0.12%
2021/04/07	0	0.00	5	49.85	50.20	-5	5,523	-0.09%
2021/04/01	1	49.15	0	0.00	49.25	1	5,532	0.02%
2021/03/31	0	0.00	3	49.63	49.35	-3	5,526	-0.05%
2021/03/30	2	49.15	3	49.25	49.25	-1	5,499	-0.02%
2021/03/29	7	49.34	0	0.00	49.25	7	5,489	0.13%
2021/03/25	6	49.19	0	0.00	48.75	6	5,488	0.11%
2021/03/24	6	50.33	7	51.37	50.10	-1	5,418	-0.02%
2021/03/23	2	49.68	13	49.71	50.10	-11	5,105	-0.22%
2021/03/22	0	0.00	14	48.71	48.80	-14	4,990	-0.28%
2021/03/19	4	48.05	0	0.00	48.20	4	5,002	0.08%
2021/03/18	0	0.00	2	48.55	48.45	-2	5,019	-0.04%
2021/03/17	0	0.00	2	48.55	48.10	-2	5,086	-0.04%
2021/03/16	4	47.48	5	47.82	47.45	-1	5,151	-0.02%
2021/03/15	0	0.00	1	47.80	47.90	-1	5,377	-0.02%
2021/03/12	5	47.09	0	0.00	47.10	5	5,348	0.09%
2021/03/10	0	0.00	2	46.45	46.45	-2	5,480	-0.04%
2021/03/08	1	46.00	0	0.00	46.05	1	5,647	0.02%
2021/03/05	1	46.10	0	0.00	46.10	1	5,728	0.02%
2021/03/04	0	0.00	5	46.43	46.60	-5	5,879	-0.09%
2021/03/03	0	0.00	19	45.94	46.30	-19	5,918	-0.32%
2021/03/02	3	46.67	4	47.28	46.10	-1	5,904	-0.02%
2021/02/26	20	46.56	11	46.25	46.20	9	5,786	0.16%
2021/02/24	0	0.00	6	45.95	45.35	-6	5,603	-0.11%
2021/02/23	0	0.00	2	44.95	45.30	-2	5,524	-0.04%
2021/02/22	0.5	44.80	5	45.20	44.80	-4.5	5,452	-0.08%
2021/02/19	0	0.00	5	44.25	44.20	-5	5,366	-0.09%
2021/02/18	2	43.75	15	43.65	43.80	-13	5,408	-0.24%
2021/02/17	4	43.05	26	42.94	43.10	-22	5,543	-0.40%
2021/02/05	18	42.16	0	0.00	42.15	18	5,587	0.32%
2021/02/04	9.1	42.35	0	0.00	42.25	9.1	5,677	0.16%
2021/02/03	0	0.00	8	42.37	42.40	-8	5,774	-0.14%
2021/02/02	4	41.93	2	41.85	42.10	2	5,924	0.03%
2021/01/27	0	0.00	8	42.79	42.50	-8	6,236	-0.13%
2021/01/25	0	0.00	5	42.45	42.30	-5	6,623	-0.08%
2021/01/21	6	42.00	1	41.30	41.25	5	6,639	0.08%
2021/01/20	22	42.14	1	42.70	41.65	21	6,698	0.31%
2021/01/19	2	43.60	13	43.62	43.45	-11	6,623	-0.17%
2021/01/18	9	43.08	0	0.00	42.85	9	6,626	0.14%
2021/01/15	9	43.64	4	43.85	43.30	5	6,674	0.07%
2021/01/14	2.3	44.11	17	44.49	44.50	-14.7	6,626	-0.22%
2021/01/13	2	43.70	11	43.70	43.70	-9	6,588	-0.14%
2021/01/12	8	43.83	2	43.58	43.20	6	6,569	0.09%
2021/01/11	2	44.30	13	44.44	44.30	-11	6,566	-0.17%
2021/01/08	10	43.85	5	44.30	43.80	5	6,544	0.08%
2021/01/07	0	0.00	7	43.96	43.80	-7	6,606	-0.11%
2021/01/06	5	43.69	15	43.67	43.40	-10	6,616	-0.15%
2021/01/05	2	43.70	17	44.04	44.15	-15	6,611	-0.23%
2021/01/04	12	43.69	9	43.83	43.60	3	6,585	0.05%
2020/12/31	5	43.46	0	0.00	43.35	5	6,580	0.08%
2020/12/30	5	43.38	0	0.00	43.30	5	6,580	0.08%
2020/12/29	9	43.13	1	43.05	43.05	8	6,593	0.12%
2020/12/28	5	43.50	1	43.55	43.60	4	6,551	0.06%
2020/12/25	7	43.47	5	43.28	43.50	2	6,524	0.03%
2020/12/24	4	43.48	4	43.75	43.45	0	6,514	0.00%
2020/12/23	1	43.00	0	0.00	43.00	1	6,524	0.02%
2020/12/22	20	43.24	1	42.95	42.90	19	6,618	0.29%
2020/12/21	5	43.47	1	43.60	43.70	4	6,677	0.06%
2020/12/18	6	44.04	0	0.00	44.10	6	6,650	0.09%
2020/12/17	8.5	44.65	8	45.14	44.70	0.5	6,631	0.01%
2020/12/16	0	0.00	11	44.84	44.80	-11	6,606	-0.17%
2020/12/15	22	44.27	1	43.95	43.85	21	6,726	0.31%
2020/12/14	0	0.00	8	45.51	45.35	-8	6,671	-0.12%
2020/12/11	11	44.90	1	44.60	45.00	10	6,626	0.15%
2020/12/10	5	45.92	0	0.00	45.85	5	6,549	0.08%
2020/12/09	3	45.80	32	45.95	46.55	-29	6,431	-0.45%
2020/12/08	6	44.90	0	0.00	44.80	6	6,235	0.10%
2020/12/07	7	45.81	22	45.85	45.25	-15	6,283	-0.24%
2020/12/04	1	45.25	7	45.18	45.20	-6	6,218	-0.10%
2020/12/03	4	45.08	1	45.65	45.05	3	6,188	0.05%
2020/12/02	23	45.72	16	46.07	45.55	7	6,174	0.11%
2020/12/01	3	45.00	4	45.15	45.60	-1	6,077	-0.02%
2020/11/30	4	44.85	7	45.22	44.85	-3	6,089	-0.05%
2020/11/27	16	44.40	8	44.89	44.55	8	6,023	0.13%
2020/11/26	0	0.00	6	44.09	44.20	-6	6,021	-0.10%
2020/11/25	11	43.99	7	44.69	43.70	4	6,044	0.07%
2020/11/24	8	44.54	9	44.90	44.45	-1	6,024	-0.02%
2020/11/23	1	44.10	0	0.00	44.35	1	5,947	0.02%
2020/11/20	4	43.95	12	43.99	44.15	-8	5,967	-0.13%
2020/11/19	17	43.79	0	0.00	43.85	17	6,026	0.28%
2020/11/18	17	43.60	5	43.69	43.50	12	6,266	0.19%
2020/11/17	9	43.56	3	43.70	43.40	6	6,470	0.09%
2020/11/16	6	43.73	9	44.06	43.85	-3	6,809	-0.04%
2020/11/13	3	43.03	4	42.99	43.20	-1	7,000	-0.01%
2020/11/12	4	42.99	4	43.04	42.70	0	7,850	0.00%
2020/11/11	7	42.53	12	42.88	42.95	-5	8,502	-0.06%
2020/11/10	1	42.50	5	42.45	42.40	-4	8,790	-0.05%
2020/11/09	2	42.10	3	42.13	42.15	-1	8,928	-0.01%
2020/11/06	3	41.90	7	41.88	41.75	-4	8,994	-0.04%
2020/11/05	2	40.93	0	0.00	40.90	2	8,920	0.02%
2020/11/04	5	40.82	2	40.95	41.00	3	8,951	0.03%
2020/11/03	16	41.49	11	41.53	41.10	5	8,923	0.06%
2020/11/02	0	0.00	1	39.00	39.60	-1	8,564	-0.01%
2020/10/29	7	39.14	0	0.00	39.70	7	8,671	0.08%
2020/10/28	2	39.70	3	40.10	39.80	-1	8,670	-0.01%
2020/10/23	2	41.08	0	0.00	41.05	2	8,658	0.02%
2020/10/22	1	41.65	0	0.00	41.45	1	8,666	0.01%
2020/10/21	5	41.73	12	41.75	41.85	-7	8,717	-0.08%
2020/10/20	0	0.00	2	41.15	41.25	-2	8,842	-0.02%
2020/10/19	1	41.50	6	41.61	41.35	-5	9,033	-0.06%
2020/10/15	0	0.00	2.6	41.90	41.50	-2.6	9,288	-0.03%
2020/10/14	0	0.00	1	40.60	40.65	-1	9,290	-0.01%
2020/10/13	3	40.23	0	0.00	40.25	3	9,699	0.03%
2020/10/12	1	40.50	1	40.85	40.85	0	9,806	0.00%
2020/10/08	8	41.03	1	40.95	40.95	7	9,977	0.07%
2020/10/07	6	40.46	16	40.31	40.50	-10	10,162	-0.10%
2020/10/06	3	40.40	0	0.00	40.20	3	10,697	0.03%
2020/10/05	0	0.00	1	39.55	39.65	-1	10,871	-0.01%
2020/09/30	0	0.00	4	39.06	39.20	-4	11,182	-0.04%
2020/09/29	5	39.10	4	39.14	38.95	1	11,398	0.01%
2020/09/28	7	39.01	4	38.95	39.05	3	11,633	0.03%
2020/09/25	54	39.16	81	38.05	38.05	-27	12,069	-0.22%
2020/09/24	52	40.24	50	39.75	39.75	2	12,326	0.02%
2020/09/23	2	41.45	0	0.00	41.50	2	12,635	0.02%
2020/09/22	32	41.92	30	41.65	41.65	2	12,801	0.02%
2020/09/21	2	43.05	1	42.95	42.75	1	12,838	0.01%
2020/09/18	12	43.64	9	43.44	43.60	3	12,859	0.02%
2020/09/17	0	0.00	2	42.63	42.55	-2	12,775	-0.02%
2020/09/15	41	41.99	40	41.85	41.85	1	12,858	0.01%
2020/09/14	1	41.80	2	41.85	41.85	-1	12,907	-0.01%
2020/09/11	35	41.93	32	41.33	41.30	3	12,902	0.02%
2020/09/10	3	42.87	3	42.33	42.25	0	12,834	0.00%
2020/09/09	35	42.15	31	42.19	42.20	4	12,751	0.03%
2020/09/08	33	43.31	30	43.05	43.05	3	12,663	0.02%
2020/09/07	2	44.43	2	44.15	43.50	0	12,664	0.00%
2020/09/04	8	44.49	9	44.55	44.45	-1	12,725	-0.01%
2020/09/03	1	45.25	10	44.95	45.15	-9	12,660	-0.07%
2020/09/02	7	44.69	2	44.95	44.60	5	12,555	0.04%
2020/09/01	20	43.20	25	43.98	44.20	-5	12,478	-0.04%
2020/08/31	1	43.60	2.6	43.87	43.55	-1.6	12,403	-0.01%
2020/08/28	33	42.76	33	43.17	43.50	0	12,488	0.00%
2020/08/27	31	43.74	22	43.20	43.20	9	12,500	0.07%
2020/08/26	5	44.13	2	44.18	44.10	3	12,464	0.02%
2020/08/25	5	45.01	19	44.82	44.75	-14	12,496	-0.11%
2020/08/24	36	44.44	24	44.66	44.60	12	12,612	0.10%
2020/08/21	50	43.65	39	44.00	43.95	11	12,397	0.09%
2020/08/20	45	45.57	13	44.66	43.35	32	12,262	0.26%
2020/08/19	28	48.04	3	48.55	48.15	25	11,877	0.21%
2020/08/18	24	49.74	13.1	48.83	48.15	10.9	11,533	0.09%
2020/08/17	27	47.16	28.4	48.42	49.65	-1.4	10,644	-0.01%
2020/08/14	25	44.46	25	44.08	45.15	0	9,929	0.00%
2020/08/13	34	43.64	29	42.25	42.35	5	9,575	0.05%
2020/08/12	3	43.67	5.6	44.09	44.15	-2.6	9,310	-0.03%
2020/08/11	19	42.79	20	42.61	42.55	-1	9,225	-0.01%
2020/08/10	1	44.15	1	43.90	43.95	0	9,200	0.00%
2020/08/07	6	43.55	22	43.67	43.85	-16	9,266	-0.17%
2020/08/06	0	0.00	2	43.60	42.75	-2	9,272	-0.02%
2020/08/05	12	43.71	3	43.68	43.30	9	9,427	0.10%
2020/08/03	0	0.00	3	42.33	41.80	-3	9,662	-0.03%
2020/07/30	1	41.05	0	0.00	41.25	1	9,670	0.01%
2020/07/29	1	40.75	0	0.00	41.15	1	9,659	0.01%
2020/07/28	3	40.57	0	0.00	40.15	3	9,660	0.03%
2020/07/27	1	41.65	0	0.00	41.55	1	9,672	0.01%
2020/07/24	4	43.48	1	44.55	42.80	3	9,622	0.03%
2020/07/23	13	44.83	13	44.89	45.00	0	9,561	0.00%
2020/07/22	3	45.23	7	45.35	45.40	-4	9,399	-0.04%
2020/07/21	3	45.53	1	46.50	45.25	2	9,255	0.02%
2020/07/17	41	45.85	39	47.03	45.25	2	9,072	0.02%
2020/07/16	0	0.00	8	45.75	45.75	-8	8,704	-0.09%
2020/07/15	4	45.10	9	45.32	45.00	-5	8,611	-0.06%
2020/07/14	7	45.08	28.1	45.14	45.10	-21.1	8,533	-0.25%
2020/07/13	61	46.20	47.5	45.72	46.35	13.5	8,375	0.16%
2020/07/10	1	43.30	2	43.35	43.00	-1	7,946	-0.01%
2020/07/09	1	44.25	0	0.00	44.50	1	7,828	0.01%
2020/07/08	1	43.90	8	44.68	45.45	-7	7,619	-0.09%
2020/07/07	6	43.92	3	43.95	44.10	3	7,491	0.04%
2020/07/06	36	44.98	38	44.38	45.00	-2	7,417	-0.03%
2020/07/03	0	0.00	4	42.64	43.00	-4	7,059	-0.06%
2020/07/02	33	41.91	38.1	41.39	41.90	-5.1	6,805	-0.07%
2020/07/01	7	39.53	18	39.81	39.80	-11	6,455	-0.17%
2020/06/30	11	38.92	0	0.00	38.80	11	6,322	0.17%
2020/06/29	2	38.25	2	38.08	38.05	0	6,286	0.00%
2020/06/24	1	38.50	4	39.14	39.15	-3	6,262	-0.05%
2020/06/23	0	0.00	1	39.10	38.80	-1	6,272	-0.02%
2020/06/22	6	38.43	0	0.00	38.45	6	6,299	0.10%
2020/06/19	7	39.02	13	38.57	39.10	-6	6,389	-0.09%
2020/06/18	0	0.00	1	38.10	38.05	-1	6,387	-0.02%
2020/06/17	0	0.00	1	37.90	37.85	-1	6,431	-0.02%
2020/06/16	1	37.65	0	0.00	37.70	1	6,584	0.02%
2020/06/15	1	37.00	0	0.00	36.95	1	6,711	0.01%
2020/06/12	18	37.21	15	37.75	37.75	3	6,765	0.04%
2020/06/11	0	0.00	6	39.50	38.45	-6	6,803	-0.09%
2020/06/08	0	0.00	1	38.90	38.90	-1	6,944	-0.01%
2020/06/04	2	39.45	6	39.36	39.30	-4	7,013	-0.06%
2020/06/03	1	38.90	1	39.00	39.00	0	6,890	0.00%
2020/06/02	0	0.00	1.1	38.51	38.55	-1.1	6,857	-0.02%
2020/06/01	0	0.00	2	38.78	38.95	-2	6,885	-0.03%
2020/05/29	9	38.18	5	38.17	38.75	4	7,206	0.06%
2020/05/28	0	0.00	3	37.67	37.50	-3	7,077	-0.04%
2020/05/27	5	37.27	3	36.97	37.40	2	7,029	0.03%
2020/05/25	0	0.00	1	36.35	36.40	-1	6,977	-0.01%
2020/05/18	4	36.54	2	36.50	36.45	2	6,887	0.03%
2020/05/15	1	37.65	1	37.70	37.60	0	6,813	0.00%
2020/05/14	3	38.12	1	38.30	37.65	2	6,773	0.03%
2020/05/13	1	39.00	188	39.41	39.05	-187	6,663	-2.81%	大賣/鉅額交易
2020/05/12	2	40.60	6	39.94	39.70	-4	6,607	-0.06%
2020/05/11	20	41.06	8	40.80	41.10	12	6,463	0.19%
2020/05/07	2	39.05	181	38.60	38.85	-179	6,126	-2.92%	大賣/鉅額交易
2020/05/06	2	38.75	0	0.00	38.35	2	6,115	0.03%
2020/05/05	0	0.00	3	39.38	38.80	-3	6,120	-0.05%
2020/05/04	8	39.03	0	0.00	39.00	8	6,133	0.13%
2020/04/30	364	39.92	7	39.44	40.00	357	6,145	5.81%	大買/鉅額交易
2020/04/29	1	39.15	1	39.20	38.90	0	6,134	0.00%
2020/04/28	4	39.05	1	39.80	38.65	3	6,167	0.05%
2020/04/23	5	39.47	31	39.59	39.20	-26	6,150	-0.42%
2020/04/22	0	0.00	16	38.39	39.35	-16	6,099	-0.26%
2020/04/21	39	38.56	1	38.75	38.15	38	6,082	0.62%
2020/04/20	0	0.00	1	39.85	39.60	-1	6,081	-0.02%
2020/04/17	9	39.37	8	39.64	39.45	1	6,056	0.02%
2020/04/16	32	39.77	32	40.00	40.00	0	5,942	0.00%
2020/04/15	48	39.92	48	40.29	39.90	0	5,908	0.00%
2020/04/14	32	39.70	30	39.90	39.80	2	5,819	0.03%
2020/04/13	47	39.61	49	39.87	39.60	-2	5,773	-0.03%
2020/04/10	33	39.01	30.4	39.17	39.00	2.6	5,704	0.05%
2020/04/09	33	38.62	31	38.87	38.60	2	5,704	0.04%
2020/04/08	31	37.59	34	36.80	37.60	-3	5,578	-0.05%
2020/04/07	1	36.25	6	36.24	36.60	-5	5,546	-0.09%
2020/04/06	1	34.25	1	34.50	34.50	0	5,576	0.00%
2020/04/01	2	33.40	3	33.60	33.70	-1	5,534	-0.02%
2020/03/31	2	33.18	1	33.70	33.10	1	5,529	0.02%
2020/03/30	3	31.60	2	33.00	33.20	1	5,552	0.02%
2020/03/27	3	32.88	5	33.42	32.50	-2	5,567	-0.04%
2020/03/26	5	31.10	19	32.35	32.90	-14	5,468	-0.26%
2020/03/25	12	31.66	14	31.45	31.60	-2	5,359	-0.04%
2020/03/24	2	28.60	6	28.13	29.00	-4	5,227	-0.08%
2020/03/23	18	26.64	10	26.75	26.40	8	5,163	0.15%
2020/03/20	12	30.07	6	29.59	28.00	6	5,115	0.12%
2020/03/19	6	27.82	2	28.25	27.45	4	4,974	0.08%
2020/03/18	2	30.85	1	31.50	30.40	1	4,854	0.02%
2020/03/17	8	30.72	4	31.41	30.50	4	4,809	0.08%
2020/03/16	6	32.53	3	33.73	31.55	3	4,763	0.06%
2020/03/13	12	32.09	9	32.88	33.15	3	4,720	0.06%
2020/03/12	34	37.15	32	35.43	35.40	2	4,616	0.04%
2020/03/11	2	38.70	2	39.15	38.30	0	4,541	0.00%
2020/03/10	7	38.42	6	39.19	39.50	1	4,507	0.02%
2020/03/09	16	40.12	17	39.11	39.10	-1	4,432	-0.02%
2020/03/06	3	41.07	1	41.30	41.05	2	4,384	0.05%
2020/03/05	3	41.75	2	41.60	41.70	1	4,371	0.02%
2020/03/04	37	41.61	35	42.02	41.50	2	4,306	0.05%
2020/03/03	2	39.60	9	39.94	40.40	-7	3,901	-0.18%
2020/03/02	1	36.75	2	36.73	36.75	-1	3,833	-0.03%
2020/02/27	15	36.89	10	36.00	36.00	5	3,885	0.13%
2020/02/26	5	37.83	0	0.00	37.60	5	3,880	0.13%
2020/02/25	0	0.00	1	37.80	38.40	-1	3,905	-0.03%
2020/02/24	1	38.20	1	38.50	38.25	0	3,975	0.00%
2020/02/21	1	38.60	1	38.55	38.55	0	4,107	0.00%
2020/02/19	2	39.08	0	0.00	39.00	2	4,223	0.05%
2020/02/18	2	39.15	1	39.50	38.95	1	4,387	0.02%
2020/02/17	3	39.30	0	0.00	39.20	3	4,805	0.06%
2020/02/14	1	39.30	0	0.00	39.60	1	4,990	0.02%
2020/02/13	1	39.55	0	0.00	39.25	1	5,192	0.02%
2020/02/12	2	39.25	5	39.66	39.65	-3	5,443	-0.06%
2020/02/10	3	37.63	3	38.30	38.00	0	5,705	0.00%
2020/02/07	2	38.25	0	0.00	38.30	2	5,756	0.03%
2020/02/06	10	39.10	15	38.85	39.10	-5	5,791	-0.09%
2020/02/05	1	37.95	0	0.00	37.95	1	5,844	0.02%
2020/02/04	10	37.46	1	37.50	37.90	9	5,862	0.15%
2020/02/03	0	0.00	1	34.60	36.15	-1	5,972	-0.02%
2020/01/31	16	37.24	16	37.65	37.65	0	6,089	0.00%
2020/01/30	2	39.30	31	38.80	38.70	-29	6,083	-0.48%
2020/01/17	6	43.03	1	43.40	42.90	5	6,147	0.08%
2020/01/16	35	42.98	5	43.10	43.00	30	6,220	0.48%
2020/01/14	16	43.22	15	43.50	43.30	1	6,726	0.01%
2020/01/13	11	42.65	11	42.55	42.65	0	6,791	0.00%
2020/01/09	1	42.20	0	0.00	41.70	1	7,085	0.01%
2020/01/03	9	43.50	9	44.60	43.25	0	7,540	0.00%
2020/01/02	1	43.90	0	0.00	43.95	1	7,537	0.01%
2019/12/31	15	43.90	17	44.19	43.90	-2	7,530	-0.03%
2019/12/30	2	43.65	3	43.58	43.80	-1	7,526	-0.01%
2019/12/27	1	42.30	0	0.00	42.40	1	7,456	0.01%
2019/12/26	0	0.00	2	43.00	42.45	-2	7,499	-0.03%
2019/12/25	2	43.45	0	0.00	43.40	2	7,535	0.03%
2019/12/24	0	0.00	12	42.73	43.00	-12	7,682	-0.16%
2019/12/23	7	42.31	2	42.30	42.20	5	7,993	0.06%
2019/12/20	3	42.42	1	42.50	42.50	2	8,363	0.02%
2019/12/19	1	42.10	3	42.15	42.15	-2	8,822	-0.02%
2019/12/18	1	42.15	0	0.00	42.05	1	9,315	0.01%
2019/12/17	2	42.33	2	42.58	42.50	0	9,478	0.00%
2019/12/16	1	42.30	2	42.30	42.30	-1	9,664	-0.01%
2019/12/13	1	41.80	4.8	41.77	41.85	-3.8	9,674	-0.04%
2019/12/11	5	42.39	1	42.10	42.45	4	9,729	0.04%
2019/12/10	2	41.90	0	0.00	41.90	2	9,716	0.02%
2019/12/09	11	43.03	0	0.00	42.05	11	9,701	0.11%
2019/12/05	0	0.00	1	42.30	42.75	-1	9,736	-0.01%
2019/12/04	1	42.15	0	0.00	42.10	1	9,785	0.01%
2019/12/03	3.7	42.41	2	42.53	42.55	1.7	9,881	0.02%
2019/11/28	1	43.90	1	43.60	43.60	0	9,973	0.00%
2019/11/27	17	43.99	16	44.10	44.00	1	10,066	0.01%
2019/11/26	16	43.90	16	44.10	43.80	0	10,142	0.00%
2019/11/25	0	0.00	1.7	43.58	43.70	-1.7	10,121	-0.02%
2019/11/22	1	42.90	0	0.00	42.85	1	10,146	0.01%
2019/11/21	18	42.91	18	43.10	43.30	0	10,169	0.00%
2019/11/20	22	44.41	21	43.60	43.60	1	10,174	0.01%
2019/11/19	6	45.28	0	0.00	45.00	6	10,175	0.06%
2019/11/18	12	45.52	11	45.83	45.45	1	10,285	0.01%
2019/11/15	10	45.55	19	45.49	45.15	-9	10,529	-0.09%
2019/11/14	29	45.46	21	46.47	44.60	8	10,787	0.07%
2019/11/13	1	45.65	10.5	45.67	45.00	-9.5	10,608	-0.09%
2019/11/12	2	45.75	3	45.57	46.15	-1	10,685	-0.01%
2019/11/11	3	44.98	0	0.00	46.20	3	10,689	0.03%
2019/11/08	1	45.60	33	46.13	45.80	-32	10,661	-0.30%
2019/11/06	0	0.00	2	44.10	43.90	-2	10,756	-0.02%
2019/11/05	0	0.00	3	44.63	44.80	-3	10,814	-0.03%
2019/11/04	3	45.13	3	44.90	44.55	0	10,889	0.00%
2019/11/01	1	44.30	1	44.80	45.10	0	10,937	0.00%
2019/10/31	5	45.33	11	45.02	44.65	-6	11,096	-0.05%
2019/10/30	2	44.95	16	44.84	45.80	-14	11,260	-0.12%
2019/10/29	0	0.00	1	44.55	43.90	-1	11,419	-0.01%
2019/10/28	25	43.53	28	44.22	44.45	-3	11,889	-0.03%
2019/10/25	1	44.00	0	0.00	44.00	1	12,331	0.01%
2019/10/24	3	44.30	2	44.55	44.50	1	12,331	0.01%
2019/10/23	43	44.72	35	45.85	44.25	8	12,367	0.06%
2019/10/22	0	0.00	1.1	44.80	44.65	-1.1	12,109	-0.01%
2019/10/21	13	44.42	12	44.73	44.15	1	12,029	0.01%
2019/10/18	1	44.20	0	0.00	44.25	1	11,964	0.01%
2019/10/17	18	44.00	12	44.09	43.95	6	11,898	0.05%
2019/10/16	11	42.53	2	42.80	43.05	9	11,706	0.08%
2019/10/15	19	42.68	14	42.65	43.00	5	11,656	0.04%
2019/10/14	4	41.04	5.1	41.09	41.05	-1.1	11,486	-0.01%
2019/10/09	3	39.67	17	39.94	40.00	-14	11,506	-0.12%
2019/10/08	5	40.29	1	39.95	39.40	4	11,470	0.03%
2019/10/07	6	40.68	11	40.85	40.50	-5	11,391	-0.04%
2019/10/04	22	40.66	15	40.30	40.30	7	11,366	0.06%
2019/10/03	20	40.83	19	41.10	40.95	1	11,301	0.01%
2019/10/02	3	41.05	17	40.81	41.50	-14	11,253	-0.12%
2019/10/01	3	40.95	6	41.02	40.80	-3	11,251	-0.03%
2019/09/27	13	40.93	13	41.27	40.75	0	11,202	0.00%
2019/09/26	17	43.08	10	43.90	42.90	7	11,061	0.06%
2019/09/25	18	43.54	27	43.72	44.40	-9	10,781	-0.08%
2019/09/24	24	43.74	22	42.88	42.30	2	10,420	0.02%
2019/09/23	24	42.29	38	42.36	43.00	-14	9,990	-0.14%
2019/09/20	6	40.96	9	40.64	40.50	-3	9,512	-0.03%
2019/09/19	13	40.85	10	40.27	40.90	3	9,340	0.03%
2019/09/18	2	39.60	0	0.00	39.30	2	9,139	0.02%
2019/09/17	3	39.68	1	39.65	39.65	2	9,184	0.02%
2019/09/16	1	39.25	0	0.00	38.95	1	9,198	0.01%
2019/09/11	1	38.40	3	38.53	38.30	-2	9,336	-0.02%
2019/09/10	2	38.43	0	0.00	38.45	2	9,456	0.02%
2019/09/09	1	39.00	0	0.00	38.80	1	9,595	0.01%
2019/09/06	9	40.52	2	40.00	39.85	7	9,703	0.07%
2019/09/05	7	40.38	4	40.31	40.20	3	9,706	0.03%
2019/09/04	2	39.58	0	0.00	39.45	2	9,843	0.02%
2019/09/03	2	39.50	1	40.15	39.25	1	9,840	0.01%
2019/08/30	0	0.00	4	39.62	39.30	-4	9,798	-0.04%
2019/08/29	7	39.29	6	38.93	39.30	1	9,735	0.01%
2019/08/28	10	38.74	2	38.45	38.40	8	9,662	0.08%
2019/08/27	0	0.00	1	39.65	39.05	-1	9,707	-0.01%
2019/08/26	3	38.93	0	0.00	38.85	3	9,759	0.03%
2019/08/23	1	40.55	0	0.00	40.30	1	9,702	0.01%
2019/08/22	6	40.43	6	40.45	40.25	0	9,635	0.00%
2019/08/21	2.8	40.19	5.3	40.36	40.40	-2.5	9,495	-0.03%
2019/08/20	11	41.21	2	41.73	40.95	9	9,382	0.10%
2019/08/19	5	41.45	16	41.46	42.10	-11	9,110	-0.12%
2019/08/16	11	39.75	0	0.00	39.40	11	8,779	0.13%
2019/08/15	13	39.11	16	39.13	39.30	-3	8,662	-0.03%
2019/08/14	12	38.35	4	38.64	38.85	8	8,454	0.09%
2019/08/13	1	37.85	5	38.60	38.15	-4	8,299	-0.05%
2019/08/12	8	37.55	5	37.41	38.25	3	8,147	0.04%
2019/08/08	17	37.25	36	37.34	37.45	-19	8,101	-0.23%
2019/08/07	8	36.41	0	0.00	35.80	8	7,973	0.10%
2019/08/05	1	35.70	10	36.15	35.50	-9	7,981	-0.11%
2019/08/02	8	36.04	4	35.75	36.10	4	8,069	0.05%
2019/08/01	19	38.52	9	38.08	37.80	10	7,916	0.13%
2019/07/31	13	37.62	4	38.19	37.60	9	7,619	0.12%
2019/07/29	17	39.96	15	39.89	40.10	2	7,321	0.03%
2019/07/26	15	37.55	34	37.37	38.00	-19	6,850	-0.28%
2019/07/24	0	0.00	2	34.30	34.70	-2	6,379	-0.03%
2019/07/23	0	0.00	8	33.81	33.95	-8	6,406	-0.12%
2019/07/19	3	32.23	6	32.53	32.65	-3	6,510	-0.05%
2019/07/18	0	0.00	1	32.05	31.75	-1	6,642	-0.02%
2019/07/17	0	0.00	1	31.80	31.90	-1	6,756	-0.01%
2019/07/16	2	31.65	2	31.80	31.60	0	7,109	0.00%
2019/07/15	1	32.40	2	32.53	32.65	-1	7,539	-0.01%
2019/07/12	0	0.00	10	32.25	32.75	-10	7,870	-0.13%
2019/07/08	1	31.95	0	0.00	31.90	1	8,879	0.01%
2019/07/05	3	32.42	3	32.22	32.15	0	8,917	0.00%
2019/07/04	0	0.00	5	32.00	32.10	-5	8,912	-0.06%
2019/07/03	24	31.68	15	31.90	31.70	9	8,946	0.10%
2019/07/02	2	32.45	6	32.28	31.90	-4	8,987	-0.04%
2019/07/01	4	31.84	3	31.80	31.80	1	8,977	0.01%
2019/06/28	0	0.00	1	31.05	31.05	-1	8,994	-0.01%
2019/06/27	0	0.00	4	31.29	31.40	-4	9,042	-0.04%
2019/06/26	1	30.70	8	30.84	30.95	-7	9,017	-0.08%
2019/06/25	7	31.14	2	31.35	30.75	5	9,017	0.06%
2019/06/24	4	30.65	6	31.16	31.35	-2	9,031	-0.02%
2019/06/21	10	31.12	1	30.90	30.90	9	9,083	0.10%
2019/06/20	3	31.65	4	31.91	31.55	-1	9,042	-0.01%
2019/06/19	2	31.53	17	31.53	31.35	-15	9,019	-0.17%
2019/06/18	31	31.12	2	31.50	30.90	29	9,012	0.32%
2019/06/17	1	31.25	2	31.60	31.65	-1	8,960	-0.01%
2019/06/14	6	31.15	8	31.62	31.70	-2	8,869	-0.02%
2019/06/13	5	30.78	2	31.25	30.30	3	8,784	0.03%
2019/06/12	2	30.85	1	31.10	30.95	1	8,635	0.01%
2019/06/11	5	30.75	11	30.77	30.90	-6	8,568	-0.07%
2019/06/10	3	29.60	1	29.70	29.70	2	8,327	0.02%
2019/06/06	2	29.28	2	29.10	29.00	0	8,299	0.00%
2019/06/04	2	29.25	0	0.00	29.45	2	8,333	0.02%
2019/06/03	4	29.15	4	29.36	29.30	0	8,318	0.00%
2019/05/31	0	0.00	5	29.28	29.50	-5	8,284	-0.06%
2019/05/30	2	28.95	1	28.70	29.10	1	8,178	0.01%
2019/05/29	3	28.05	1	28.35	28.50	2	8,066	0.02%
2019/05/28	3	28.17	3	28.10	28.20	0	8,087	0.00%
2019/05/27	0	0.00	3	28.35	28.40	-3	8,120	-0.04%
2019/05/24	3	28.85	3	28.85	28.80	0	8,229	0.00%
2019/05/23	4	28.45	4	28.68	28.30	0	8,526	0.00%
2019/05/22	2	28.95	3	28.95	29.30	-1	8,768	-0.01%
2019/05/21	32	27.59	36	28.12	28.35	-4	8,744	-0.05%
2019/05/20	1	28.80	1	29.05	28.80	0	8,639	0.00%
2019/05/17	7	29.80	4	29.89	29.30	3	8,650	0.03%
2019/05/16	0	0.00	4	29.84	29.65	-4	8,642	-0.05%
2019/05/15	16	29.71	15	30.16	30.40	1	8,664	0.01%
2019/05/14	25	28.40	21	29.23	29.40	4	8,779	0.05%
2019/05/13	6	28.78	5	28.79	28.80	1	8,781	0.01%
2019/05/10	44	29.91	40	29.30	29.30	4	8,700	0.05%
2019/05/09	14	30.33	0	0.00	29.85	14	8,496	0.16%
2019/05/03	18	32.00	18	32.35	32.20	0	8,101	0.00%
2019/05/02	42	32.05	40	31.65	31.65	2	8,021	0.02%
2019/04/30	0	0.00	1	32.45	32.70	-1	7,886	-0.01%
2019/04/29	1	32.40	2	31.85	32.50	-1	7,864	-0.01%
2019/04/26	1	32.15	3	32.17	31.95	-2	7,719	-0.03%
2019/04/25	11	33.00	0	0.00	33.00	11	7,569	0.15%
2019/04/23	6	33.88	7	33.68	34.05	-1	7,217	-0.01%
2019/04/22	12	34.54	31	34.74	34.90	-19	7,052	-0.27%
2019/04/19	24	32.76	15	33.08	33.90	9	6,699	0.13%
2019/04/18	11	31.56	16	31.40	31.05	-5	6,335	-0.08%
2019/04/17	5	30.60	29	30.49	30.90	-24	5,978	-0.40%
2019/04/16	0	0.00	1	29.05	29.10	-1	5,326	-0.02%
2019/04/15	2	28.83	6	29.12	29.05	-4	5,228	-0.08%
2019/04/12	5	28.39	1	28.55	28.55	4	4,942	0.08%
2019/04/09	6	28.43	8	28.23	28.15	-2	4,694	-0.04%
2019/04/08	2	28.00	0	0.00	27.60	2	4,598	0.04%
2019/04/03	0	0.00	1	27.30	27.55	-1	4,525	-0.02%
2019/04/02	10	27.25	32	27.38	27.30	-22	4,451	-0.49%
2019/04/01	5	26.80	0	0.00	26.85	5	4,335	0.12%
2019/03/29	1	26.25	1	26.25	26.20	0	4,264	0.00%
2019/03/28	1	26.10	0	0.00	26.00	1	4,270	0.02%
2019/03/27	2	26.40	0	0.00	26.40	2	4,278	0.05%
2019/03/25	6	27.40	11	27.33	27.30	-5	4,195	-0.12%
2019/03/22	2	27.80	0	0.00	27.85	2	4,192	0.05%
2019/03/21	9	27.50	0	0.00	27.60	9	4,118	0.22%
2019/03/20	1	26.60	7	26.67	26.80	-6	4,111	-0.15%
2019/03/19	1	26.75	1	26.85	26.70	0	4,115	0.00%
2019/03/18	5	26.70	2	26.98	27.15	3	4,094	0.07%
2019/03/15	1	26.60	0	0.00	26.35	1	4,022	0.02%
2019/03/14	3	26.15	0	0.00	26.10	3	4,034	0.07%
2019/03/13	0	0.00	1	26.25	26.35	-1	4,123	-0.02%
2019/03/12	1	26.25	3	26.08	26.15	-2	4,166	-0.05%
2019/03/11	1	25.90	0	0.00	26.05	1	4,319	0.02%
2019/03/08	2	25.85	0	0.00	25.90	2	4,399	0.05%
2019/03/05	2	26.85	0	0.00	26.80	2	4,631	0.04%
2019/02/27	0	0.00	1	27.00	26.95	-1	4,627	-0.02%
2019/02/26	0	0.00	2	27.70	27.55	-2	4,598	-0.04%
2019/02/25	0	0.00	8	28.08	28.00	-8	4,602	-0.17%
2019/02/22	38	28.43	35	28.40	27.90	3	4,499	0.07%
2019/02/21	3	27.50	5	27.69	28.10	-2	4,163	-0.05%
2019/02/20	0	0.00	2	26.55	26.10	-2	3,902	-0.05%
2019/02/18	2	26.20	2	26.40	26.20	0	3,985	0.00%
2019/02/15	2	25.75	0	0.00	25.70	2	3,985	0.05%
2019/02/14	3	26.47	2	26.13	26.10	1	3,947	0.03%
2019/02/13	7	25.96	10	25.78	26.15	-3	3,840	-0.08%
2019/02/12	5	24.84	1	24.90	25.20	4	3,643	0.11%
2019/02/11	0	0.00	10	23.85	23.80	-10	3,607	-0.28%
2019/01/25	0	0.00	1	24.20	24.15	-1	4,225	-0.02%
2019/01/22	0	0.00	1	24.00	23.70	-1	4,453	-0.02%
2019/01/21	0	0.00	1	24.00	23.90	-1	4,498	-0.02%
2019/01/18	0	0.00	1	23.90	23.90	-1	4,541	-0.02%
2019/01/14	0	0.00	1	23.80	23.90	-1	4,704	-0.02%
2019/01/11	1	23.85	1	24.25	23.85	0	4,732	0.00%
2019/01/10	21	24.55	19	24.34	24.30	2	4,712	0.04%
2019/01/09	3	23.43	0	0.00	23.70	3	4,626	0.06%
2019/01/08	1	22.70	0	0.00	22.70	1	4,571	0.02%
2019/01/07	1	22.90	0	0.00	22.95	1	4,615	0.02%
2019/01/03	0	0.00	10	22.55	22.70	-10	4,739	-0.21%
2019/01/02	5	23.10	0	0.00	22.70	5	4,774	0.10%
2018/12/27	2	23.08	1	23.40	22.95	1	5,018	0.02%
2018/12/26	1	22.60	0	0.00	22.60	1	5,027	0.02%
2018/12/21	15	22.80	15	23.25	23.60	0	5,109	0.00%
2018/12/20	1	23.00	0	0.00	23.05	1	5,091	0.02%
2018/12/11	0	0.00	1	24.35	23.95	-1	5,149	-0.02%
2018/12/10	2	24.03	0	0.00	24.10	2	5,198	0.04%
2018/12/07	1	25.00	1	24.50	24.75	0	5,196	0.00%
2018/12/06	1	24.05	0	0.00	24.05	1	5,199	0.02%
2018/12/05	10	25.40	5	25.45	25.60	5	5,157	0.10%
2018/12/04	0	0.00	13	26.20	25.85	-13	5,252	-0.25%
2018/12/03	11	25.88	1	26.00	25.65	10	5,211	0.19%
2018/11/30	8	24.53	10	24.76	24.65	-2	5,075	-0.04%
2018/11/29	5	24.20	7	24.19	23.85	-2	4,932	-0.04%
2018/11/28	0	0.00	2	23.93	23.85	-2	4,935	-0.04%
2018/11/26	1	23.40	0	0.00	23.40	1	5,035	0.02%
2018/11/22	0	0.00	1	24.20	23.40	-1	5,337	-0.02%
2018/11/16	2	23.70	2	24.13	23.40	0	6,028	0.00%
2018/11/14	0	0.00	21	23.55	23.50	-21	5,954	-0.35%
2018/11/13	0	0.00	2	23.18	23.20	-2	5,926	-0.03%
2018/11/09	0	0.00	2	22.95	23.20	-2	6,082	-0.03%
2018/11/08	10	23.25	6	23.63	23.00	4	6,121	0.07%
2018/11/07	4	22.83	3	23.25	23.45	1	6,081	0.02%
2018/11/06	6	22.74	0	0.00	22.20	6	6,058	0.10%
2018/11/05	0	0.00	20	23.20	23.30	-20	6,068	-0.33%
2018/11/02	40	24.00	17	24.43	23.40	23	6,019	0.38%
2018/11/01	4	21.33	4	21.50	22.45	0	5,798	0.00%
2018/10/31	3	20.75	3	21.00	21.10	0	5,804	0.00%
2018/10/30	3	20.03	2	20.10	20.10	1	5,880	0.02%
2018/10/26	5	19.30	13	19.46	19.50	-8	5,994	-0.13%
2018/10/25	8	19.19	0	0.00	19.05	8	6,049	0.13%
2018/10/23	2	21.10	0	0.00	20.45	2	6,132	0.03%
2018/10/17	7	21.94	5	22.15	21.50	2	6,694	0.03%
2018/10/16	1	21.35	0	0.00	21.20	1	6,683	0.01%
2018/10/15	5	21.30	5	21.50	20.85	0	6,739	0.00%
2018/10/11	6	20.80	0	0.00	20.60	6	6,849	0.09%
2018/10/09	2	22.75	4	23.00	22.85	-2	6,952	-0.03%
2018/10/08	11	22.90	10	22.50	22.50	1	7,000	0.01%
2018/10/05	23	23.23	0	0.00	23.15	23	7,080	0.32%
2018/10/04	0	0.00	32	25.89	25.65	-32	7,035	-0.45%
2018/10/03	3	25.77	0	0.00	25.70	3	7,088	0.04%
2018/10/02	7	26.01	2	26.40	25.90	5	7,117	0.07%
2018/10/01	8	26.08	3	26.20	26.10	5	7,204	0.07%
2018/09/28	19	26.00	6	26.00	26.15	13	7,440	0.17%
2018/09/27	8	26.28	0	0.00	26.15	8	7,608	0.11%
2018/09/26	3	26.55	0	0.00	26.45	3	7,871	0.04%
2018/09/25	31	26.79	7	26.86	26.55	24	8,826	0.27%
2018/09/21	1	26.90	59	26.19	26.90	-58	9,259	-0.63%
2018/09/20	37	25.58	12	25.77	25.35	25	9,307	0.27%
2018/09/19	0	0.00	12	26.07	25.65	-12	9,365	-0.13%
2018/09/18	17	25.84	3	26.10	25.70	14	9,513	0.15%
2018/09/17	11	26.53	9	26.81	26.55	2	9,530	0.02%
2018/09/14	4	26.43	17	26.29	26.40	-13	9,515	-0.14%
2018/09/13	10	25.95	6	26.03	25.60	4	9,512	0.04%
2018/09/12	5	25.70	2	25.50	25.70	3	9,595	0.03%
2018/09/11	1	25.90	11	25.99	26.25	-10	9,675	-0.10%
2018/09/10	10	25.43	2	26.30	25.25	8	9,667	0.08%
2018/09/07	24	27.89	4	28.70	26.70	20	9,577	0.21%
2018/09/06	12	28.97	7	29.30	28.80	5	9,571	0.05%
2018/09/05	15	29.06	4	29.20	28.90	11	9,621	0.11%
2018/09/04	2	29.05	23	29.31	29.60	-21	9,694	-0.22%
2018/09/03	33	29.08	5	29.00	28.80	28	9,749	0.29%
2018/08/31	5	29.60	23	29.96	29.95	-18	9,765	-0.18%
2018/08/30	20	29.36	21	29.42	29.50	-1	10,169	-0.01%
2018/08/29	22	29.37	27	29.78	29.70	-5	10,391	-0.05%
2018/08/28	48	29.60	26	29.81	28.55	22	10,290	0.21%
2018/08/27	7	28.12	11	28.40	29.20	-4	9,920	-0.04%
2018/08/24	0	0.00	13	26.59	26.55	-13	9,832	-0.13%
2018/08/23	12	26.40	1	26.60	26.20	11	10,176	0.11%
2018/08/22	1	25.80	1	26.10	26.10	0	10,451	0.00%
2018/08/21	4	26.25	1	26.65	26.10	3	10,782	0.03%
2018/08/20	4	26.26	3	26.28	26.40	1	11,334	0.01%
2018/08/17	1	27.35	1	26.45	26.45	0	11,913	0.00%
2018/08/16	5	27.20	6	27.36	27.30	-1	12,388	-0.01%
2018/08/15	4	26.03	4	26.15	26.30	0	12,761	0.00%
2018/08/14	6	26.25	6	26.47	27.20	0	12,882	0.00%
2018/08/13	10	27.45	0	0.00	26.20	10	13,082	0.08%
2018/08/08	6	29.26	5	29.13	28.55	1	13,262	0.01%
2018/08/07	15	29.15	15	29.13	29.25	0	13,330	0.00%
2018/08/06	5	28.50	6	28.87	28.85	-1	13,475	-0.01%
2018/08/03	11	28.23	7	28.15	28.10	4	13,489	0.03%
2018/08/02	6	27.97	1	28.05	27.85	5	13,499	0.04%
2018/07/31	3	29.03	2	28.50	28.75	1	13,850	0.01%
2018/07/30	1	28.50	10	29.50	28.50	-9	13,957	-0.06%
2018/07/27	10	29.19	13	29.54	29.50	-3	13,909	-0.02%
2018/07/26	15	29.20	6	29.41	29.55	9	13,809	0.07%
2018/07/25	0	0.00	18	27.78	28.60	-18	13,605	-0.13%
2018/07/24	5	27.05	2	26.55	27.30	3	13,400	0.02%
2018/07/23	2	26.25	2	26.25	26.70	0	13,305	0.00%
2018/07/20	16	26.20	0	0.00	25.45	16	13,244	0.12%
2018/07/19	3	26.10	0	0.00	26.25	3	13,169	0.02%
2018/07/18	5	27.10	2	26.30	26.30	3	13,140	0.02%
2018/07/17	14.4	28.00	20.7	27.72	28.35	-6.3	12,987	-0.05%
2018/07/16	4	28.20	4	28.40	27.95	0	12,827	0.00%
2018/07/13	2	29.05	0	0.00	28.70	2	12,747	0.02%
2018/07/12	7	29.26	2	29.43	29.70	5	12,715	0.04%
2018/07/11	1	28.80	13	28.97	28.55	-12	12,623	-0.10%
2018/07/10	1	28.85	1	28.80	29.00	0	12,559	0.00%
2018/07/09	23	29.09	28	28.95	28.75	-5	12,554	-0.04%
2018/07/06	18	29.95	15	28.99	28.95	3	12,464	0.02%
2018/07/05	2	29.90	2	31.20	29.80	0	12,239	0.00%
2018/07/04	16	32.36	13	31.73	32.00	3	12,022	0.02%
2018/07/03	58	34.08	50	33.93	31.40	8	11,762	0.07%
2018/07/02	14	31.42	14.1	32.72	33.05	-0.1	10,803	0.00%
2018/06/29	8	28.70	9	30.49	30.05	-1	10,327	-0.01%
2018/06/28	4	28.85	0	0.00	28.10	4	10,164	0.04%
2018/06/27	0	0.00	10	29.45	28.70	-10	10,090	-0.10%
2018/06/26	1	28.00	1	29.00	29.20	0	9,925	0.00%
2018/06/22	10	29.30	0	0.00	28.75	10	9,839	0.10%
2018/06/21	0	0.00	2	30.00	30.20	-2	9,781	-0.02%
2018/06/20	2	28.65	0	0.00	28.00	2	9,678	0.02%
2018/06/19	0	0.00	1	30.20	29.30	-1	9,551	-0.01%
2018/06/15	1	30.05	7	30.13	30.05	-6	9,513	-0.06%
2018/06/14	1	30.65	0	0.00	30.40	1	9,442	0.01%
2018/06/13	2	30.18	6	30.80	30.55	-4	9,329	-0.04%
2018/06/12	0.1	30.05	22	30.53	30.10	-21.9	9,261	-0.24%
2018/06/11	2	31.18	9	31.03	31.15	-7	9,137	-0.08%
2018/06/08	2	30.35	1	30.55	30.60	1	9,001	0.01%
2018/06/07	35	31.85	23	32.24	30.40	12	8,896	0.13%
2018/06/06	25	31.03	13	30.76	31.20	12	8,362	0.14%
2018/06/05	5	28.99	3	28.75	28.85	2	8,033	0.02%
2018/06/04	6	29.96	1	30.00	29.75	5	7,931	0.06%
2018/06/01	17	28.68	7	29.41	29.15	10	7,814	0.13%
2018/05/31	7	30.34	7	30.83	29.15	0	7,709	0.00%
2018/05/30	31	29.36	39	29.52	30.40	-8	7,314	-0.11%
2018/05/29	37	30.41	49	31.05	30.05	-12	6,991	-0.17%
2018/05/28	49	29.91	26	29.81	31.60	23	6,615	0.35%
2018/05/25	43	28.12	49	28.33	28.80	-6	6,007	-0.10%
2018/05/24	23	26.25	60	25.91	27.20	-37	5,375	-0.69%
2018/05/23	18	24.77	8	24.86	24.75	10	4,844	0.21%
2018/05/22	6	23.48	7	23.86	23.55	-1	4,373	-0.02%
2018/05/21	5	23.35	6	23.48	23.35	-1	4,181	-0.02%
2018/05/18	0	0.00	1	22.50	22.20	-1	3,919	-0.03%
2018/05/17	6	22.59	20	22.11	22.00	-14	3,885	-0.36%
2018/05/16	0	0.00	3	22.60	22.90	-3	3,734	-0.08%
2018/05/15	6	22.18	35	21.84	22.45	-29	3,591	-0.81%
2018/05/14	11	21.86	3	21.97	21.70	8	3,452	0.23%
2018/05/11	5	21.37	2	21.75	20.80	3	3,201	0.09%
2018/05/10	7	21.08	6	21.01	21.40	1	3,004	0.03%
2018/05/09	21	21.26	15	20.95	21.25	6	2,931	0.20%
2018/05/08	25	20.49	47	20.59	20.25	-22	2,728	-0.81%
2018/05/07	0	0.00	22	19.69	20.05	-22	2,354	-0.93%
2018/05/04	8	18.44	5	18.25	18.25	3	2,142	0.14%
2018/05/03	1	17.80	1	18.10	18.20	0	2,095	0.00%
2018/05/02	7	17.88	2	17.88	18.10	5	2,070	0.24%
2018/04/30	0	0.00	13	17.27	17.35	-13	2,039	-0.64%
2018/04/26	5	16.45	0	0.00	16.45	5	2,077	0.24%
2018/04/25	1	16.75	1	16.95	16.90	0	2,097	0.00%
2018/04/24	2	16.95	0	0.00	16.90	2	2,142	0.09%
2018/04/19	1	17.95	0	0.00	17.95	1	2,248	0.04%
2018/04/18	1	18.30	0	0.00	17.85	1	2,290	0.04%
2018/04/17	4	18.31	0	0.00	18.35	4	2,321	0.17%
2018/04/09	5	17.50	1	17.55	17.35	4	2,832	0.14%
2018/04/03	1	17.55	0	0.00	17.60	1	2,881	0.03%
2018/03/30	0	0.00	1	17.70	17.70	-1	3,149	-0.03%
2018/03/29	1	17.85	0	0.00	17.75	1	3,281	0.03%
2018/03/28	6	17.91	1	17.90	17.90	5	3,581	0.14%
2018/03/27	1	18.05	1	18.10	18.10	0	3,704	0.00%
2018/03/26	1	17.80	3	17.92	17.95	-2	3,919	-0.05%
2018/03/23	3	17.53	0	0.00	17.90	3	4,247	0.07%
2018/03/21	7	18.40	1	18.50	18.35	6	5,349	0.11%
2018/03/20	1	18.60	0	0.00	18.55	1	5,551	0.02%
2018/03/16	0	0.00	5	19.04	19.00	-5	5,824	-0.09%
2018/03/13	3	19.05	0	0.00	19.05	3	6,068	0.05%
2018/03/12	0	0.00	7	18.80	18.80	-7	6,081	-0.12%
2018/03/09	1	19.10	0	0.00	18.85	1	6,117	0.02%
2018/03/06	0	0.00	1	19.20	19.45	-1	6,169	-0.02%
2018/03/05	0	0.00	13	18.83	18.50	-13	6,142	-0.21%
2018/03/02	5	18.70	0	0.00	18.80	5	6,177	0.08%
2018/03/01	1	19.05	0	0.00	18.90	1	6,203	0.02%
2018/02/23	7	19.64	6	19.48	19.70	1	6,531	0.02%
2018/02/21	0	0.00	5	18.65	18.80	-5	6,850	-0.07%
2018/02/12	1	17.80	1	17.95	17.95	0	6,962	0.00%
2018/02/09	0	0.00	11	17.00	17.35	-11	7,004	-0.16%
2018/02/08	0	0.00	3	17.70	17.80	-3	6,994	-0.04%
2018/02/07	0	0.00	26	18.10	17.95	-26	6,990	-0.37%
2018/02/06	10	17.95	0	0.00	17.65	10	6,970	0.14%
2018/02/05	5	19.30	0	0.00	19.55	5	6,926	0.07%
2018/02/02	4	20.25	4	20.29	20.25	0	6,918	0.00%
2018/02/01	13	20.64	14	20.55	20.40	-1	6,967	-0.01%
2018/01/31	4	20.10	0	0.00	20.20	4	7,016	0.06%
2018/01/30	0	0.00	10	20.10	20.10	-10	7,020	-0.14%
2018/01/29	10	20.55	0	0.00	20.35	10	7,082	0.14%
2018/01/24	6	20.43	5	20.38	20.30	1	7,191	0.01%
2018/01/23	6	20.36	22	20.58	20.30	-16	7,367	-0.22%
2018/01/19	1	21.35	0	0.00	21.00	1	7,427	0.01%
2018/01/18	26	21.77	2	21.65	21.45	24	7,455	0.32%
2018/01/17	10	21.65	28	21.82	21.50	-18	7,445	-0.24%
2018/01/16	5	20.95	1	20.85	20.95	4	7,459	0.05%
2018/01/15	0	0.00	32	21.41	21.00	-32	7,507	-0.43%
2018/01/12	5	21.50	4	21.55	21.40	1	7,587	0.01%
2018/01/11	6.6	21.51	1	21.40	21.65	5.6	7,709	0.07%
2018/01/10	0	0.00	27	20.77	20.85	-27	7,950	-0.34%
2018/01/08	10	20.90	1	20.75	20.70	9	8,145	0.11%
2018/01/05	6	21.69	6	21.73	21.65	0	8,371	0.00%
2018/01/04	17	22.43	9	22.37	22.55	8	8,221	0.10%
2018/01/03	1	21.65	0	0.00	21.45	1	7,920	0.01%
2018/01/02	10	21.45	2	21.75	21.45	8	7,853	0.10%