台亞 (2340)-第一金-頭份券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
38.80
漲跌
▼0.30
漲幅
-0.77%
成交量
607張
產業
上市半導體類股
883人加入追蹤

立即追蹤
本地時間:13:30

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

台亞 (2340)籌碼相關－第一金-頭份券商分點個股進出

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

第一金-頭份券商分點個股進出
第一金-頭份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
2024/04/26	4	37.90	0	0.00	37.80	4	1,719	0.23%
2024/04/25	5	37.85	0	0.00	37.95	5	1,725	0.29%
2024/04/24	0	0.00	8	38.15	38.20	-8	1,723	-0.46%
2024/04/18	0	0.00	4	38.80	38.75	-4	1,728	-0.23%
2024/04/17	0	0.00	15	39.07	39.20	-15	1,725	-0.87%
2024/04/16	1	38.20	0	0.00	38.35	1	1,708	0.06%
2024/04/15	1	39.90	0	0.00	39.80	1	1,686	0.06%
2024/04/12	1	41.30	1	42.05	41.40	0	1,656	0.00%
2024/04/10	1	40.45	1	40.70	40.80	0	1,560	0.00%
2024/04/09	1	40.00	1	39.90	39.95	0	1,564	0.00%
2024/04/03	0	0.00	2	39.45	39.60	-2	1,567	-0.13%
2024/03/26	0	40.35	0	0.00	39.40	0	1,555	0.00%
2024/03/22	0	0.00	3	39.85	40.10	-3	1,558	-0.19%
2024/03/15	0	0.00	5	39.15	39.00	-5	1,621	-0.31%
2024/03/12	0	0.00	1	41.15	41.15	-1	1,559	-0.06%
2024/03/07	10	41.18	0	0.00	41.00	10	1,568	0.64%
2024/03/05	12	43.72	17	43.26	43.50	-5	1,578	-0.32%
2024/03/04	4	41.00	0	0.00	40.80	4	1,466	0.27%
2024/02/27	1	42.05	1	42.65	42.05	0	1,483	0.00%
2024/02/22	1	43.25	0	0.00	43.10	1	1,584	0.06%
2024/02/16	0	0.00	1	43.70	44.50	-1	1,585	-0.06%
2024/02/02	0	0.00	5	43.10	43.05	-5	1,628	-0.31%
2024/02/01	1	43.25	0	0.00	43.10	1	1,645	0.06%
2024/01/25	1	44.50	0	0.00	44.30	1	1,715	0.06%
2024/01/22	2	44.63	0	0.00	44.65	2	1,844	0.11%
2024/01/10	1	45.00	0	0.00	44.95	1	2,103	0.05%
2024/01/08	0	0.00	3	45.35	45.25	-3	2,237	-0.13%
2024/01/03	0	0.00	2	45.80	45.60	-2	2,506	-0.08%
2024/01/02	1	46.55	0	0.00	46.55	1	2,546	0.04%
2023/12/28	1	46.95	1	46.80	46.70	0	2,645	0.00%
2023/12/27	0	0.00	2	47.15	46.95	-2	2,673	-0.07%
2023/12/26	0	0.00	1	46.80	46.65	-1	2,685	-0.04%
2023/12/22	1	46.20	0	0.00	46.10	1	2,737	0.04%
2023/12/20	0	0.00	2	46.50	46.50	-2	2,812	-0.07%
2023/12/19	10	46.24	0	0.00	46.20	10	2,838	0.35%
2023/12/15	1	48.15	0	0.00	48.15	1	2,913	0.03%
2023/12/14	0	0.00	3	47.90	47.65	-3	2,976	-0.10%
2023/12/08	0	48.20	0	0.00	47.85	0	3,413	0.00%
2023/12/01	0	0.00	1	50.10	49.40	-1	3,726	-0.03%
2023/11/30	0	0.00	1	49.80	49.90	-1	3,894	-0.03%
2023/11/24	1	48.35	0	0.00	48.35	1	4,190	0.02%
2023/11/20	0	0.00	2	46.80	46.50	-2	4,316	-0.05%
2023/11/17	0	0.00	1	46.05	46.10	-1	4,337	-0.02%
2023/11/16	0	0.00	1	45.60	45.75	-1	4,369	-0.02%
2023/11/15	2	45.65	0	0.00	45.60	2	4,382	0.05%
2023/11/10	0	0.00	2	45.60	44.60	-2	4,533	-0.04%
2023/11/09	0	0.00	1	46.30	45.80	-1	4,575	-0.02%
2023/11/08	0	0.00	1.7	46.94	46.95	-1.7	4,633	-0.04%
2023/11/06	0	0.00	3	47.05	47.15	-3	4,801	-0.06%
2023/10/30	2	47.55	0	0.00	46.90	2	5,120	0.04%
2023/10/26	0	0.00	1	49.00	48.10	-1	5,322	-0.02%
2023/10/23	0	0.00	2	48.70	48.50	-2	6,152	-0.03%
2023/10/17	0	0.00	2	48.95	49.30	-2	6,596	-0.03%
2023/10/16	2.1	48.34	0	0.00	48.30	2.1	6,794	0.03%
2023/10/13	3	49.97	2	50.60	49.80	1	7,357	0.01%
2023/10/12	1	50.60	1	50.40	50.40	0	8,013	0.00%
2023/10/11	0	0.00	2	50.10	49.20	-2	8,379	-0.02%
2023/10/06	1	49.15	0	0.00	49.10	1	8,543	0.01%
2023/09/27	6	47.10	2	47.05	47.05	4	12,237	0.03%
2023/09/26	0	0.00	2	48.00	47.30	-2	12,442	-0.02%
2023/09/25	2	48.85	5	48.49	48.60	-3	12,575	-0.02%
2023/09/22	2	46.50	4	47.45	47.80	-2	12,658	-0.02%
2023/09/21	4	47.36	7	47.32	47.15	-3	12,811	-0.02%
2023/09/20	6	47.46	1	47.40	47.30	5	13,091	0.04%
2023/09/19	1	49.30	1	50.10	48.30	0	13,853	0.00%
2023/09/18	1	50.00	1	50.70	50.00	0	14,751	0.00%
2023/09/15	2	50.65	0	0.00	50.40	2	15,108	0.01%
2023/09/13	1	50.30	5	51.07	49.60	-4	15,111	-0.03%
2023/09/12	1	50.40	4	50.34	50.00	-3	14,922	-0.02%
2023/09/08	0	0.00	2	49.80	49.10	-2	14,827	-0.01%
2023/09/07	4	49.66	0	0.00	49.45	4	14,814	0.03%
2023/09/06	3	50.80	2	51.80	50.50	1	14,803	0.01%
2023/09/05	1	51.30	18	50.29	51.00	-17	14,632	-0.12%
2023/09/04	9	48.55	1	48.55	48.10	8	14,442	0.06%
2023/09/01	8	50.51	15	50.83	50.20	-7	14,339	-0.05%
2023/08/31	0	0.00	4	49.05	49.05	-4	14,215	-0.03%
2023/08/30	3	49.67	8	49.43	49.20	-5	14,254	-0.04%
2023/08/29	9	49.39	2	49.20	49.60	7	14,161	0.05%
2023/08/28	2	46.55	9	46.78	46.80	-7	13,961	-0.05%
2023/08/24	3	48.73	3	48.83	48.25	0	13,895	0.00%
2023/08/23	4	48.25	0	0.00	48.40	4	13,859	0.03%
2023/08/21	0	0.00	0.1	48.80	48.45	-0.1	13,785	0.00%
2023/08/17	1	49.35	2	49.20	49.35	-1	13,716	-0.01%
2023/08/16	12	48.14	12	48.75	48.65	0	13,666	0.00%
2023/08/15	2	49.33	24	48.54	49.50	-22	13,569	-0.16%
2023/08/14	39	47.63	11	47.46	47.60	28	13,488	0.21%
2023/08/11	0	0.00	1	48.60	48.70	-1	13,417	-0.01%
2023/08/10	18	49.86	5	49.90	49.10	13	13,362	0.10%
2023/08/08	0	0.00	1	51.20	51.20	-1	13,188	-0.01%
2023/08/07	0	0.00	6	50.60	50.60	-6	13,114	-0.05%
2023/08/04	2	50.55	2	51.20	51.30	0	13,008	0.00%
2023/08/02	0	0.00	1	51.70	52.00	-1	12,926	-0.01%
2023/08/01	5	53.44	2	53.90	53.20	3	12,783	0.02%
2023/07/31	3	54.47	1	54.40	53.90	2	12,688	0.02%
2023/07/28	3	53.20	2	53.00	53.20	1	12,507	0.01%
2023/07/27	3	54.13	1	53.10	53.00	2	12,373	0.02%
2023/07/26	17	56.11	26.4	55.29	54.70	-9.4	12,012	-0.08%
2023/07/25	1	54.70	6	54.20	54.20	-5	11,587	-0.04%
2023/07/24	0	0.00	1	53.60	53.50	-1	11,384	-0.01%
2023/07/21	1	52.80	0	0.00	53.10	1	11,262	0.01%
2023/07/20	1	53.10	0	0.00	53.50	1	11,164	0.01%
2023/07/19	40	53.24	42	54.23	53.20	-2	11,038	-0.02%
2023/07/18	40	55.10	11	55.62	53.30	29	10,768	0.27%
2023/07/17	64.1	55.96	54	57.22	57.30	10.1	10,186	0.10%
2023/07/14	2	53.45	33	53.74	53.70	-31	9,505	-0.33%
2023/07/13	22	51.42	13.1	52.80	51.00	8.9	9,074	0.10%
2023/07/12	8	50.91	6	51.27	50.60	2	8,779	0.02%
2023/07/11	58.1	53.08	47	53.60	51.50	11.1	8,502	0.13%
2023/07/10	6	49.84	56	50.80	52.10	-50	7,151	-0.70%
2023/07/07	56	48.03	21	47.95	47.45	35	6,714	0.52%
2023/07/06	13	49.42	71	47.95	50.00	-58	6,010	-0.96%
2023/07/05	15	46.12	3	45.62	45.50	12	5,113	0.23%
2023/07/04	0	0.00	5	45.50	45.40	-5	4,913	-0.10%
2023/07/03	3	45.15	5.1	44.60	44.45	-2.1	4,714	-0.04%
2023/06/30	0	0.00	3	43.80	44.25	-3	4,562	-0.07%
2023/06/29	37	43.38	19	43.66	43.35	18	4,455	0.40%
2023/06/28	12	44.18	12	45.61	43.65	0	4,366	0.00%
2023/06/27	109	46.45	22	45.63	44.80	87	4,307	2.02%	大買/
2023/06/26	12	46.74	66.2	48.04	48.70	-54.2	3,701	-1.46%
2023/06/21	2	42.80	17	43.09	44.30	-15	2,798	-0.54%
2023/06/20	18	40.05	24	40.01	40.30	-6	2,432	-0.25%
2023/06/19	0	0.00	13	38.43	38.80	-13	2,247	-0.58%
2023/06/16	6	37.62	0	0.00	37.45	6	2,185	0.27%
2023/06/14	1	38.40	1	38.00	38.30	0	2,150	0.00%
2023/06/12	10	38.00	10	38.40	38.25	0	2,097	0.00%
2023/06/08	3	37.25	0	0.00	37.00	3	2,061	0.15%
2023/06/07	10	38.04	0	0.00	37.70	10	2,073	0.48%
2023/06/06	2	38.10	2	38.03	38.25	0	2,072	0.00%
2023/06/05	0	0.00	2	38.25	37.80	-2	2,059	-0.10%
2023/05/31	1	36.35	0	0.00	36.85	1	2,079	0.05%
2023/05/26	6	35.47	0	0.00	35.60	6	2,240	0.27%
2023/05/25	4	35.85	0	0.00	35.80	4	2,268	0.18%
2023/05/24	2	35.90	2	36.30	36.30	0	2,297	0.00%
2023/05/23	0	0.00	4	36.25	36.25	-4	2,336	-0.17%
2023/05/16	0	0.00	4	35.75	35.60	-4	2,424	-0.16%
2023/05/10	0	0.00	2	34.60	34.80	-2	2,442	-0.08%
2023/04/28	1	35.00	0	0.00	35.10	1	2,645	0.04%
2023/04/19	2	37.83	0	0.00	37.75	2	2,530	0.08%
2023/04/11	0	0.00	1	38.95	39.00	-1	2,438	-0.04%
2023/04/07	0	0.00	2	39.75	39.40	-2	2,418	-0.08%
2023/04/06	1	38.05	7	39.34	39.55	-6	2,410	-0.25%
2023/03/30	8	38.80	0	0.00	38.70	8	2,365	0.34%
2023/03/28	41	40.62	4	40.99	39.70	37	2,267	1.63%
2023/03/27	11	41.06	3	41.75	41.50	8	2,000	0.40%
2023/03/24	0	0.00	1	39.25	38.95	-1	1,781	-0.06%
2023/03/23	3	38.05	0	0.00	38.00	3	1,716	0.17%
2023/03/20	0	37.30	0	0.00	37.25	0	1,729	0.00%
2023/03/08	1	38.55	0	0.00	38.45	1	2,027	0.05%
2023/03/06	2	37.45	0	0.00	37.55	2	2,009	0.10%
2023/03/03	1	37.45	0	0.00	37.60	1	2,013	0.05%
2023/03/02	1	38.60	0	0.00	38.45	1	2,013	0.05%
2023/03/01	0	0.00	4	37.80	37.90	-4	2,128	-0.19%
2023/02/24	1	37.55	1	37.50	37.60	0	2,191	0.00%
2023/02/22	8	37.55	1	37.60	37.45	7	2,305	0.30%
2023/02/20	2	39.13	0	0.00	39.00	2	2,431	0.08%
2023/02/17	1	37.35	1	37.50	37.75	0	2,523	0.00%
2023/02/09	2	37.35	0	0.00	37.25	2	2,688	0.07%
2023/02/08	0	0.00	1	37.25	37.55	-1	2,710	-0.04%
2023/02/06	1	37.20	0	0.00	37.10	1	2,716	0.04%
2023/02/03	0	0.00	1	38.35	37.95	-1	2,713	-0.04%
2023/02/02	0	0.00	1	38.40	38.35	-1	2,707	-0.04%
2023/02/01	0	0.00	1	37.70	37.90	-1	2,694	-0.04%
2023/01/30	0	0.00	1	36.20	36.35	-1	2,626	-0.04%
2023/01/17	1	35.30	0	0.00	35.30	1	2,624	0.04%
2023/01/13	0	0.00	1	34.90	34.30	-1	2,642	-0.04%
2023/01/12	0	0.00	2	35.00	35.00	-2	2,701	-0.07%
2023/01/09	0	0.00	1	35.00	35.10	-1	2,749	-0.04%
2023/01/05	1	35.00	0	0.00	34.00	1	2,815	0.04%
2023/01/04	0	0.00	1.3	34.39	34.40	-1.3	2,830	-0.04%
2023/01/03	0	0.00	0.2	34.20	34.00	-0.2	2,855	-0.01%
2022/12/28	1	34.40	0	0.00	34.20	1	2,889	0.03%
2022/12/27	0	0.00	4	35.30	35.25	-4	2,898	-0.14%
2022/12/12	3	35.70	0	0.00	36.00	3	3,228	0.09%
2022/12/08	0.1	36.60	0	0.00	36.50	0.1	3,232	0.00%
2022/12/07	0	0.00	1	37.70	36.85	-1	3,243	-0.03%
2022/12/06	0	0.00	2	38.35	37.85	-2	3,268	-0.06%
2022/12/05	3	38.95	2	38.68	39.40	1	3,330	0.03%
2022/12/02	2	38.30	0	0.00	38.30	2	3,271	0.06%
2022/12/01	0	0.00	5	37.58	37.75	-5	3,249	-0.15%
2022/11/29	0	0.00	1	36.45	36.60	-1	3,294	-0.03%
2022/11/28	3	36.30	0	0.00	36.75	3	3,316	0.09%
2022/11/25	10	36.56	0	0.00	36.65	10	3,316	0.30%
2022/11/24	3	36.47	1	36.75	36.65	2	3,290	0.06%
2022/11/23	8.5	36.93	2	36.88	36.60	6.5	3,246	0.20%
2022/11/21	1	37.75	0	0.00	37.60	1	2,956	0.03%
2022/11/18	1	38.35	0	0.00	38.10	1	2,923	0.03%
2022/11/16	2	37.10	0	0.00	37.40	2	2,798	0.07%
2022/11/15	1	36.70	2	36.85	37.00	-1	2,721	-0.04%
2022/11/14	1	36.20	3	35.90	36.20	-2	2,624	-0.08%
2022/11/11	0	0.00	1	35.50	34.05	-1	2,554	-0.04%
2022/11/10	2	33.80	0	0.00	33.85	2	2,585	0.08%
2022/11/09	2	34.10	12	34.08	34.15	-10	2,602	-0.38%
2022/11/03	2	31.90	0	0.00	32.80	2	2,673	0.07%
2022/11/02	0	0.00	2	32.30	32.15	-2	2,690	-0.07%
2022/10/21	3	31.40	3	31.65	31.40	0	2,936	0.00%
2022/10/20	7	31.65	0	0.00	31.25	7	2,974	0.24%
2022/10/17	3	31.00	3	32.15	32.15	0	3,099	0.00%
2022/10/13	2	31.25	1	31.10	30.50	1	3,314	0.03%
2022/10/12	0	0.00	0.1	31.90	32.10	-0.1	3,364	0.00%
2022/10/07	2	33.80	3	34.05	33.95	-1	3,474	-0.03%
2022/10/06	3	34.35	3	34.40	34.45	0	3,522	0.00%
2022/10/05	0	0.00	5	34.50	34.10	-5	3,615	-0.14%
2022/10/04	3	34.00	3	34.00	34.00	0	3,647	0.00%
2022/09/27	0	0.00	3	32.73	33.40	-3	4,109	-0.07%
2022/09/26	1	32.45	0	0.00	32.50	1	4,227	0.02%
2022/09/23	5	35.75	2	35.85	36.00	3	4,334	0.07%
2022/09/21	0	0.00	5	36.50	36.65	-5	4,602	-0.11%
2022/09/16	0	0.00	1	37.05	37.05	-1	5,434	-0.02%
2022/09/12	15	39.06	10	39.25	38.40	5	6,270	0.08%
2022/09/08	0	0.00	11	36.30	36.40	-11	6,348	-0.17%
2022/09/05	1	37.80	0	0.00	37.15	1	6,876	0.01%
2022/08/25	0	0.00	2	39.85	39.80	-2	9,188	-0.02%
2022/08/24	6	39.45	0	0.00	39.40	6	10,137	0.06%
2022/08/23	5	39.60	0	0.00	39.75	5	11,077	0.05%
2022/08/19	2	42.15	4	42.00	41.60	-2	11,193	-0.02%
2022/08/18	2	41.05	13	41.25	41.35	-11	11,158	-0.10%
2022/08/17	7	40.67	7	41.20	41.60	0	11,152	0.00%
2022/08/15	1	40.85	1	40.85	40.80	0	11,143	0.00%
2022/08/12	2	40.75	13	40.96	41.20	-11	11,166	-0.10%
2022/08/09	14	39.83	1	39.65	39.65	13	11,203	0.12%
2022/08/08	1	40.00	0	0.00	40.05	1	11,223	0.01%
2022/08/05	1	39.85	0	0.00	39.85	1	11,343	0.01%
2022/08/03	0	0.00	16	38.78	38.75	-16	11,312	-0.14%
2022/08/02	0	0.00	1	39.65	39.20	-1	11,308	-0.01%
2022/07/25	0	0.00	3	42.15	41.80	-3	11,202	-0.03%
2022/07/22	10	42.90	1	43.35	42.40	9	11,193	0.08%
2022/07/21	0	0.00	1	42.25	43.45	-1	11,161	-0.01%
2022/07/20	3	44.38	2	44.38	44.40	1	11,102	0.01%
2022/07/19	0	43.93	0	0.00	43.80	0	11,091	0.00%
2022/07/18	0	0.00	1	42.90	43.25	-1	11,075	-0.01%
2022/07/15	3	42.00	0	0.00	41.85	3	11,042	0.03%
2022/07/12	1	39.40	0	0.00	40.45	1	10,947	0.01%
2022/07/05	1	39.80	2	40.08	40.20	-1	10,868	-0.01%
2022/07/04	1	38.55	2	39.63	38.85	-1	10,705	-0.01%
2022/07/01	1	41.90	1	42.65	39.90	0	10,667	0.00%
2022/06/30	9.5	43.25	0	0.00	42.70	9.5	10,524	0.09%
2022/06/28	1	47.10	1	49.10	47.10	0	10,326	0.00%
2022/06/27	5.5	48.78	2	49.05	48.65	3.5	10,273	0.03%
2022/06/24	67	48.77	49	49.46	48.80	18	10,231	0.18%
2022/06/23	3	47.45	1	48.50	48.50	2	9,794	0.02%
2022/06/22	0	0.00	1	48.75	46.75	-1	9,687	-0.01%
2022/06/21	1	47.95	2	47.45	48.60	-1	9,599	-0.01%
2022/06/20	4	47.36	1	47.05	45.80	3	9,709	0.03%
2022/06/17	2	46.33	1	45.55	46.80	1	9,488	0.01%
2022/06/16	5	47.95	4	48.71	47.15	1	9,363	0.01%
2022/06/15	3	47.55	1	47.70	47.35	2	9,158	0.02%
2022/06/14	3	47.05	1	47.30	48.40	2	9,169	0.02%
2022/06/13	13	48.64	0	0.00	48.10	13	9,114	0.14%
2022/06/10	7	50.23	4	50.40	50.60	3	9,056	0.03%
2022/06/09	8	50.25	3	50.53	50.50	5	8,894	0.06%
2022/06/07	9	49.09	3	48.75	48.80	6	8,479	0.07%
2022/06/06	1	50.70	11	50.83	50.00	-10	8,288	-0.12%
2022/06/02	18	51.05	15	51.06	50.60	3	8,129	0.04%
2022/06/01	6	50.08	15	50.75	50.00	-9	7,600	-0.12%
2022/05/31	33	48.60	20	49.37	50.30	13	6,714	0.19%
2022/05/30	2	44.70	7	45.44	45.80	-5	5,834	-0.09%
2022/05/27	0	0.00	1	43.45	43.65	-1	5,739	-0.02%
2022/05/26	1	43.60	1	43.00	43.00	0	5,817	0.00%
2022/05/25	1	43.10	0	0.00	43.20	1	5,965	0.02%
2022/05/24	6	43.18	1	44.00	42.45	5	6,230	0.08%
2022/05/23	2	43.55	0	0.00	43.55	2	6,396	0.03%
2022/05/20	1	43.90	8	44.13	44.05	-7	6,548	-0.11%
2022/05/19	1	42.95	0	0.00	43.55	1	6,553	0.02%
2022/05/18	0	0.00	1	44.05	43.50	-1	6,682	-0.01%
2022/05/17	1	42.95	0	0.00	43.10	1	6,691	0.01%
2022/05/16	0	0.00	1	41.75	41.90	-1	6,777	-0.01%
2022/05/13	3	41.50	3	42.80	41.95	0	6,828	0.00%
2022/05/09	1	41.15	0	0.00	40.75	1	7,344	0.01%
2022/05/06	2	41.45	2	41.70	42.25	0	7,460	0.00%
2022/05/05	2	42.65	2	42.85	42.65	0	7,665	0.00%
2022/05/04	1	42.60	0	0.00	42.45	1	7,867	0.01%
2022/04/28	1	41.85	0	0.00	42.20	1	8,432	0.01%
2022/04/27	2	40.45	2	40.00	41.85	0	8,699	0.00%
2022/04/26	1	42.95	1	42.65	42.25	0	8,838	0.00%
2022/04/25	0	0.00	2	42.28	42.10	-2	9,042	-0.02%
2022/04/22	2	44.68	0	0.00	43.55	2	9,409	0.02%
2022/04/20	0	0.00	1	46.50	46.35	-1	9,805	-0.01%
2022/04/18	1	45.75	0	0.00	45.30	1	10,580	0.01%
2022/04/13	1	46.60	2	46.65	47.05	-1	11,752	-0.01%
2022/04/12	4	45.51	2	45.88	45.75	2	12,277	0.02%
2022/04/11	3	46.77	2	46.36	45.75	1	13,037	0.01%
2022/04/08	1	48.00	1	48.20	48.00	0	13,488	0.00%
2022/04/07	2.1	49.28	0	0.00	48.15	2.1	14,407	0.01%
2022/04/06	2	49.55	0	0.00	49.65	2	15,531	0.01%
2022/04/01	1	50.40	1	50.70	50.40	0	16,793	0.00%
2022/03/31	1	51.90	1	51.50	51.30	0	19,660	0.00%
2022/03/30	0	0.00	2	52.90	52.00	-2	20,665	-0.01%
2022/03/29	3	52.50	2	52.50	53.00	1	21,925	0.00%
2022/03/28	2	51.60	0.1	51.50	51.90	1.9	22,116	0.01%
2022/03/25	1	51.70	1	52.40	52.40	0	22,363	0.00%
2022/03/24	2	51.50	3	51.23	51.10	-1	22,424	0.00%
2022/03/23	2.1	52.50	1	52.60	52.40	1.1	22,703	0.00%
2022/03/22	1	50.70	1	50.90	51.10	0	22,945	0.00%
2022/03/21	1.2	50.98	1	51.60	51.10	0.2	24,027	0.00%
2022/03/18	4	50.65	5	50.72	51.60	-1	25,459	0.00%
2022/03/17	4	49.64	24	50.01	50.50	-20	26,729	-0.07%
2022/03/16	3	48.32	25	48.99	48.35	-22	26,812	-0.08%
2022/03/15	1	48.35	0	0.00	47.80	1	27,012	0.00%
2022/03/14	1	49.85	5	49.94	50.00	-4	27,261	-0.01%
2022/03/11	2	49.38	1	50.00	49.60	1	27,802	0.00%
2022/03/10	1	50.00	16	50.38	50.50	-15	28,360	-0.05%
2022/03/09	3	49.83	1	50.10	49.60	2	28,893	0.01%
2022/03/08	40	49.90	42	50.03	49.10	-2	30,203	-0.01%
2022/03/07	1	50.40	1	50.90	50.40	0	30,733	0.00%
2022/03/04	1	52.50	1	53.10	52.40	0	31,520	0.00%
2022/03/03	3	54.00	1	54.20	53.80	2	32,830	0.01%
2022/03/02	25	53.06	14	53.44	53.70	11	33,938	0.03%
2022/03/01	1	52.90	11	53.58	53.40	-10	35,137	-0.03%
2022/02/25	8	53.40	11	53.59	52.30	-3	37,255	-0.01%
2022/02/24	3	53.70	2	53.00	52.60	1	40,766	0.00%
2022/02/23	5	56.08	4	56.65	56.60	1	42,878	0.00%
2022/02/22	1	54.70	1	55.00	54.80	0	43,918	0.00%
2022/02/21	1	56.70	0	0.00	56.40	1	45,811	0.00%
2022/02/18	4.1	56.90	2	56.95	57.20	2.1	46,154	0.00%
2022/02/17	2	57.60	3	58.03	57.50	-1	46,513	0.00%
2022/02/16	4	58.33	4	58.90	58.00	0	47,318	0.00%
2022/02/15	1	57.90	8	58.26	57.30	-7	47,641	-0.01%
2022/02/14	17.1	57.93	0	0.00	57.20	17.1	47,884	0.04%
2022/02/11	7	59.61	9	60.48	60.50	-2	48,076	0.00%
2022/02/10	21	60.04	0	0.00	59.80	21	48,477	0.04%
2022/02/09	17	60.80	17	60.35	60.80	0	48,567	0.00%
2022/02/08	3	59.57	1	60.00	59.70	2	48,745	0.00%
2022/02/07	2	59.45	1	57.60	60.00	1	49,269	0.00%
2022/01/26	1	57.30	1	58.70	58.40	0	49,721	0.00%
2022/01/25	2	59.75	7	59.36	58.70	-5	50,911	-0.01%
2022/01/24	2	60.70	2	60.00	61.00	0	51,498	0.00%
2022/01/21	3	60.30	2	60.75	59.80	1	52,429	0.00%
2022/01/20	11	61.85	17	62.21	62.00	-6	53,055	-0.01%
2022/01/19	2	61.25	4	61.30	61.00	-2	53,683	0.00%
2022/01/18	15	62.01	4	61.73	61.60	11	54,666	0.02%
2022/01/17	25	63.78	14	63.29	63.20	11	55,207	0.02%
2022/01/14	4	61.38	14	61.33	61.40	-10	55,154	-0.02%
2022/01/13	5	62.04	2	62.45	61.60	3	55,372	0.01%
2022/01/12	29	63.64	29	63.09	62.80	0	55,322	0.00%
2022/01/11	34	63.39	27	62.65	63.40	7	55,071	0.01%
2022/01/10	24	65.16	17	66.29	66.50	7	54,632	0.01%
2022/01/07	45	67.43	35	65.93	65.50	10	54,392	0.02%
2022/01/06	26	68.55	31	68.47	69.00	-5	53,960	-0.01%
2022/01/05	21	68.90	11.1	68.99	68.50	10	53,581	0.02%
2022/01/04	27	71.84	17	71.18	70.30	10	53,064	0.02%
2022/01/03	3	70.80	10	70.28	70.50	-7	52,246	-0.01%
2021/12/30	38.1	71.91	38	71.68	71.10	0.1	51,688	0.00%
2021/12/29	43	75.85	33	78.41	74.60	10	50,773	0.02%
2021/12/28	26	78.67	26	78.45	78.80	0	49,592	0.00%
2021/12/27	39.1	77.33	31.6	78.28	79.40	7.5	48,366	0.02%
2021/12/24	12.1	70.40	9.2	73.03	73.20	2.9	45,544	0.01%
2021/12/23	16.1	66.32	56	65.89	66.60	-39.9	44,612	-0.09%
2021/12/22	2	61.60	8	60.84	60.60	-6	43,443	-0.01%
2021/12/21	3	60.37	5	60.70	60.70	-2	43,194	0.00%
2021/12/20	13	60.19	10	59.50	59.50	3	43,139	0.01%
2021/12/17	9	60.46	3.1	59.89	59.90	5.9	43,014	0.01%
2021/12/16	9	61.53	16	61.07	60.80	-7	42,667	-0.02%
2021/12/15	61	60.17	71	60.72	60.20	-10	42,222	-0.02%
2021/12/14	36	60.95	10	62.77	58.80	26	41,165	0.06%
2021/12/13	28.1	61.98	40	62.48	65.10	-11.9	39,739	-0.03%
2021/12/10	0	0.00	5	58.24	59.20	-5	38,546	-0.01%
2021/12/09	1	57.50	1	58.30	58.40	0	38,445	0.00%
2021/12/08	16	57.91	20	57.90	57.80	-4	38,359	-0.01%
2021/12/07	17	58.51	6	58.50	57.30	11	38,225	0.03%
2021/12/06	20	60.23	17	60.15	60.10	3	38,178	0.01%
2021/12/03	40	59.96	42	59.74	58.80	-2	38,406	-0.01%
2021/12/02	62	60.90	70	59.70	58.90	-8	38,061	-0.02%
2021/12/01	13	58.99	39	59.55	59.30	-26	37,228	-0.07%
2021/11/30	40	59.61	34	58.49	58.40	6	36,781	0.02%
2021/11/29	42	58.62	50	57.88	58.10	-8	36,132	-0.02%
2021/11/26	45	58.36	31	57.24	56.20	14	35,381	0.04%
2021/11/25	42	61.18	48	60.79	59.80	-6	34,391	-0.02%
2021/11/24	82	59.80	74	59.53	59.90	8	33,367	0.02%
2021/11/23	107	60.23	63.1	62.18	58.00	43.9	31,285	0.14%	大買/
2021/11/22	74.1	58.76	77	58.87	60.20	-2.9	27,831	-0.01%
2021/11/19	24	53.60	33	54.83	55.90	-9	25,730	-0.03%
2021/11/18	91	51.96	57	51.38	50.90	34	24,571	0.14%
2021/11/17	13	46.79	31.4	48.43	48.95	-18.4	22,569	-0.08%
2021/11/16	14	44.07	9	43.89	44.50	5	22,202	0.02%
2021/11/15	23	44.30	17	45.00	45.00	6	21,760	0.03%
2021/11/12	12	43.92	15	42.82	42.50	-3	20,994	-0.01%
2021/11/11	2	42.70	0	0.00	41.90	2	20,704	0.01%
2021/11/10	2	42.25	3	42.62	42.30	-1	20,562	0.00%
2021/11/09	24	44.27	23	43.43	43.05	1	20,345	0.00%
2021/11/08	12	43.30	32	43.95	43.30	-20	19,935	-0.10%
2021/11/05	22	44.10	12	44.53	44.25	10	19,840	0.05%
2021/11/04	10	45.25	9	44.93	44.05	1	19,551	0.01%
2021/11/03	16	44.59	16.5	44.30	44.05	-0.5	19,115	0.00%
2021/11/02	49.5	48.34	9	47.78	46.00	40.5	18,691	0.22%
2021/11/01	3	46.63	38	45.14	47.15	-35	17,461	-0.20%
2021/10/29	14	43.28	5	43.24	42.90	9	17,005	0.05%
2021/10/28	7	42.39	23.7	42.04	43.30	-16.7	16,930	-0.10%
2021/10/27	22	40.03	66	40.54	41.50	-44	16,440	-0.27%
2021/10/26	90	39.59	18	40.03	39.35	72	15,907	0.45%
2021/10/25	5	36.36	14	36.35	37.20	-9	15,100	-0.06%
2021/10/22	3	34.37	3	34.80	35.00	0	14,817	0.00%
2021/10/21	2	34.18	3	34.03	34.35	-1	15,629	-0.01%
2021/10/20	2	33.33	3	33.17	33.15	-1	16,319	-0.01%
2021/10/19	0	0.00	3	32.20	32.10	-3	17,313	-0.02%
2021/10/14	9	30.65	10	29.99	30.65	-1	17,911	-0.01%
2021/10/13	1	29.90	0	0.00	29.75	1	18,245	0.01%
2021/10/12	0	0.00	1.3	30.88	30.50	-1.3	18,708	-0.01%
2021/10/08	1.3	31.57	0	0.00	31.40	1.3	18,897	0.01%
2021/10/07	0.5	31.75	2	31.50	31.75	-1.5	19,261	-0.01%
2021/10/05	0.5	31.50	0	0.00	31.20	0.5	21,018	0.00%
2021/10/04	3	31.35	0	0.00	30.60	3	21,183	0.01%
2021/10/01	1	31.00	4	32.00	31.00	-3	21,362	-0.01%
2021/09/29	2	33.33	5	33.37	32.70	-3	21,726	-0.01%
2021/09/28	2	34.43	0	0.00	34.40	2	22,125	0.01%
2021/09/27	3	34.62	2	34.58	35.15	1	22,318	0.00%
2021/09/22	1	33.80	0	0.00	33.80	1	22,122	0.00%
2021/09/16	0	0.00	0.5	34.05	34.05	-0.5	22,044	0.00%
2021/09/15	0.5	34.55	0	0.00	34.60	0.5	22,044	0.00%
2021/09/14	1	34.65	1.5	34.38	34.25	-0.5	22,006	0.00%
2021/09/13	3	35.73	3	35.00	35.00	0	21,963	0.00%
2021/09/10	6	35.19	3	35.02	35.05	3	21,796	0.01%
2021/09/09	2.2	34.99	1	35.00	35.10	1.2	21,640	0.01%
2021/09/08	1.3	35.10	6	35.83	35.80	-4.7	21,064	-0.02%
2021/09/07	0	0.00	1	33.80	34.50	-1	20,233	0.00%
2021/09/06	2.7	35.15	2	35.90	35.70	0.7	19,932	0.00%
2021/09/03	0	0.00	1	35.10	34.60	-1	19,723	-0.01%
2021/09/02	0.3	34.95	1	34.25	35.05	-0.7	19,553	0.00%
2021/09/01	3	35.17	5	35.87	35.05	-2	19,291	-0.01%
2021/08/31	0.5	34.80	2	34.65	34.90	-1.5	18,676	-0.01%
2021/08/30	1.5	34.90	1	34.35	34.95	0.5	18,520	0.00%
2021/08/27	0.5	34.15	0	0.00	34.20	0.5	18,296	0.00%
2021/08/26	1.5	33.33	0	0.00	33.95	1.5	18,220	0.01%
2021/08/25	3	33.18	1	33.25	33.30	2	18,089	0.01%
2021/08/24	2	32.20	0	0.00	32.10	2	17,832	0.01%
2021/08/20	0	0.00	1	31.00	30.80	-1	18,063	-0.01%
2021/08/18	0	0.00	3	30.53	31.45	-3	17,955	-0.02%
2021/08/17	1	30.80	1	31.45	30.20	0	17,881	0.00%
2021/08/16	1	31.55	3	31.30	31.50	-2	17,755	-0.01%
2021/08/13	1	32.10	1	32.40	30.90	0	17,571	0.00%
2021/08/12	1	32.00	2	32.15	32.25	-1	17,435	-0.01%
2021/08/11	1	31.80	0	0.00	31.50	1	17,353	0.01%
2021/08/10	1	32.85	2	32.80	32.70	-1	17,194	-0.01%
2021/08/09	3	33.20	1	33.15	32.90	2	17,162	0.01%
2021/08/06	2	34.90	1	35.10	34.20	1	16,985	0.01%
2021/08/04	7	34.84	5	35.12	35.20	2	16,783	0.01%
2021/08/03	24	35.21	20	35.47	35.25	4	16,579	0.02%
2021/08/02	0	0.00	2	33.20	33.95	-2	15,619	-0.01%
2021/07/30	2	31.98	0	0.00	31.90	2	15,409	0.01%
2021/07/29	4	33.69	4	33.31	33.20	0	15,081	0.00%
2021/07/28	6	33.34	11	32.64	33.10	-5	14,744	-0.03%
2021/07/27	24	36.35	8	35.89	34.50	16	14,372	0.11%
2021/07/26	10	35.73	16	35.96	36.85	-6	13,250	-0.05%
2021/07/23	20	34.45	26	33.45	33.50	-6	12,168	-0.05%
2021/07/22	1	32.60	1	32.80	32.25	0	11,089	0.00%
2021/07/21	0	0.00	10	31.85	31.80	-10	10,951	-0.09%
2021/07/20	1	31.70	0	0.00	31.60	1	10,773	0.01%
2021/07/19	6	32.88	2	32.90	32.85	4	10,488	0.04%
2021/07/16	2	33.08	10	33.06	33.50	-8	10,219	-0.08%
2021/07/15	1.7	31.84	1	31.15	32.20	0.7	9,787	0.01%
2021/07/14	7.3	31.19	18	30.80	31.85	-10.7	9,616	-0.11%
2021/07/13	16	32.08	1.5	30.70	30.60	14.5	9,333	0.16%
2021/07/12	23.5	32.25	1	31.50	32.70	22.5	8,683	0.26%
2021/07/09	4	29.15	7	29.55	29.75	-3	7,700	-0.04%
2021/07/08	1	29.45	3	29.35	29.15	-2	7,673	-0.03%
2021/07/07	0	0.00	5	28.75	28.65	-5	7,633	-0.07%
2021/07/06	10	29.85	10.5	28.66	28.70	-0.5	7,628	-0.01%
2021/07/05	5.5	28.14	1	29.20	29.60	4.5	8,143	0.06%
2021/07/02	1	27.10	0	0.00	27.10	1	8,141	0.01%
2021/06/23	0	0.00	1	26.45	26.45	-1	8,696	-0.01%
2021/06/18	1	25.95	0	0.00	25.55	1	9,212	0.01%
2021/06/16	0	0.00	2	25.60	25.55	-2	9,866	-0.02%
2021/06/15	0	0.00	4	25.24	25.30	-4	10,129	-0.04%
2021/06/11	5	25.57	2	25.35	25.25	3	10,181	0.03%
2021/06/02	2	26.95	0	0.00	27.20	2	10,094	0.02%
2021/05/31	0	0.00	3	26.95	26.90	-3	10,033	-0.03%
2021/05/28	6	26.94	0	0.00	27.15	6	10,001	0.06%
2021/05/27	0	0.00	6	25.70	25.70	-6	9,780	-0.06%
2021/05/26	2	25.55	2	25.75	25.70	0	9,824	0.00%
2021/05/17	3	22.65	0.5	22.00	22.40	2.5	10,595	0.02%
2021/05/12	0	0.00	50	26.05	24.70	-50	10,569	-0.47%
2021/05/04	2	25.50	0	0.00	25.60	2	10,514	0.02%
2021/05/03	5	27.65	0	0.00	26.90	5	10,491	0.05%
2021/04/29	6	28.43	0	0.00	28.15	6	10,423	0.06%
2021/04/28	6	28.81	1.4	28.64	28.60	4.6	10,438	0.04%
2021/04/22	0	0.00	13	28.32	27.60	-13	10,447	-0.12%
2021/04/21	0	0.00	22	28.55	28.30	-22	10,542	-0.21%
2021/04/20	0	28.58	10	28.65	28.65	-10	10,545	-0.09%
2021/04/19	11	28.49	0	0.00	28.50	11	10,572	0.10%
2021/04/16	10	28.15	0	0.00	28.25	10	10,665	0.09%
2021/04/13	1	30.15	1	30.30	28.70	0	10,927	0.00%
2021/04/12	11	29.68	10	29.85	29.75	1	11,308	0.01%
2021/04/09	73	31.04	1	31.10	29.60	72	11,947	0.60%
2021/04/08	13	29.85	21.1	29.66	30.90	-8.1	12,027	-0.07%
2021/04/07	0	0.00	38	27.91	28.10	-38	11,542	-0.33%
2021/04/06	7	27.19	2	27.48	27.35	5	11,432	0.04%
2021/03/31	22	26.66	1	26.70	26.70	21	11,300	0.19%
2021/03/29	2	27.30	0	0.00	27.30	2	10,850	0.02%
2021/03/26	0	0.00	2	27.25	27.25	-2	10,830	-0.02%
2021/03/25	14	27.69	0	0.00	27.20	14	10,817	0.13%
2021/03/24	0	0.00	4	27.25	27.45	-4	10,479	-0.04%
2021/03/22	0	0.00	2	27.10	26.75	-2	10,288	-0.02%
2021/03/19	0	0.00	11	27.17	27.20	-11	10,123	-0.11%
2021/03/18	0	0.00	10	26.50	26.50	-10	9,739	-0.10%
2021/03/17	1	25.70	0	0.00	26.10	1	9,588	0.01%
2021/03/15	2	25.65	2	25.95	25.90	0	9,881	0.00%
2021/03/12	7	25.75	3	25.63	25.50	4	9,969	0.04%
2021/03/11	1	25.05	12	25.00	25.70	-11	9,966	-0.11%
2021/03/10	3	24.55	0	0.00	24.60	3	9,989	0.03%
2021/03/09	5	24.45	0	0.00	24.55	5	10,186	0.05%
2021/03/08	2	24.45	0	0.00	24.35	2	10,719	0.02%
2021/03/05	0	0.00	5	24.80	24.65	-5	11,068	-0.05%
2021/03/03	2	24.50	2	24.85	24.95	0	11,482	0.00%
2021/03/02	12	25.05	3	24.55	24.60	9	11,645	0.08%
2021/02/26	0	0.00	1	25.40	25.30	-1	11,756	-0.01%
2021/02/25	1	25.10	0	0.00	25.25	1	11,837	0.01%
2021/02/24	4	25.86	0	0.00	25.40	4	11,988	0.03%
2021/02/23	1	25.95	0	0.00	26.35	1	11,981	0.01%
2021/02/22	1	25.55	1	26.10	26.15	0	12,074	0.00%
2021/02/19	2	25.60	0	0.00	25.70	2	12,055	0.02%
2021/02/18	2	26.25	10	26.65	26.25	-8	12,131	-0.07%
2021/02/17	13	26.07	11	26.15	26.05	2	12,121	0.02%
2021/02/05	10	25.60	0	0.00	25.60	10	12,578	0.08%
2021/02/03	1	25.80	1	25.55	25.45	0	12,924	0.00%
2021/02/02	0	0.00	10	25.60	25.45	-10	13,386	-0.07%
2021/01/29	10	24.95	1	25.25	25.15	9	14,806	0.06%
2021/01/28	0	0.00	15	25.05	25.15	-15	14,904	-0.10%
2021/01/25	10	24.50	0	0.00	24.85	10	15,185	0.07%
2021/01/21	4	24.08	4	23.50	23.35	0	15,182	0.00%
2021/01/20	3	23.20	0	0.00	23.05	3	15,175	0.02%
2021/01/14	0	0.00	5	24.60	24.80	-5	15,096	-0.03%
2021/01/13	0	0.00	8	24.61	24.70	-8	15,049	-0.05%
2021/01/11	2	25.10	12	25.13	25.20	-10	15,393	-0.06%
2021/01/07	10	24.45	4	24.50	24.30	6	15,576	0.04%
2021/01/05	12	26.03	7	26.10	25.75	5	15,273	0.03%
2021/01/04	8	28.39	1	28.20	27.80	7	14,962	0.05%
2020/12/31	9	27.63	15	26.79	27.50	-6	14,568	-0.04%
2020/12/30	15	25.88	15	26.05	26.10	0	14,136	0.00%
2020/12/29	39	26.00	39	25.83	25.90	0	14,326	0.00%
2020/12/24	0	0.00	1	25.55	25.45	-1	14,607	-0.01%
2020/12/15	65	25.62	55	25.95	25.30	10	15,938	0.06%
2020/12/10	0	0.00	0	26.60	26.20	0	17,026	0.00%
2020/12/09	4	26.79	6.7	26.72	26.80	-2.7	16,917	-0.02%
2020/12/04	3	25.88	1	25.85	25.65	2	17,178	0.01%
2020/12/02	3	25.90	10	26.48	25.90	-7	17,221	-0.04%
2020/12/01	49	27.40	49	26.45	27.40	0	16,952	0.00%
2020/11/30	2	26.75	1.6	26.63	26.45	0.5	16,989	0.00%
2020/11/26	8	25.98	0	0.00	25.95	8	16,774	0.05%
2020/11/25	2	25.95	1	26.00	25.90	1	16,702	0.01%
2020/11/24	0	0.00	2	25.93	25.45	-2	16,736	-0.01%
2020/11/23	4	26.03	3.5	25.97	25.90	0.5	16,634	0.00%
2020/11/20	0.5	25.80	0	0.00	25.90	0.5	16,545	0.00%
2020/11/19	4	25.69	2.5	25.66	25.60	1.5	16,404	0.01%
2020/11/18	0.5	25.50	2	25.55	25.55	-1.5	16,242	-0.01%
2020/11/17	1	25.55	0	0.00	25.50	1	16,190	0.01%
2020/11/16	0.5	25.25	4	25.40	25.40	-3.5	16,241	-0.02%
2020/11/13	1.5	26.13	1	25.45	25.40	0.5	16,136	0.00%
2020/11/12	0.5	25.50	6.3	25.59	25.55	-5.8	15,588	-0.04%
2020/11/11	1.5	25.75	3	25.45	25.80	-1.5	15,443	-0.01%
2020/11/10	0	0.00	10	25.39	25.65	-10	15,136	-0.07%
2020/11/09	79	25.36	82	24.84	25.45	-3	14,738	-0.02%
2020/11/06	6	24.05	2	24.15	24.05	4	13,787	0.03%
2020/11/04	1	24.15	0	0.00	24.15	1	13,225	0.01%
2020/10/29	11	23.00	0	0.00	23.05	11	12,790	0.09%
2020/10/28	0	0.00	1	24.05	23.50	-1	12,706	-0.01%
2020/10/27	2	23.80	1	23.60	23.70	1	12,616	0.01%
2020/10/26	0	0.00	1	24.00	23.80	-1	12,579	-0.01%
2020/10/22	1	23.65	5	23.60	23.70	-4	12,426	-0.03%
2020/10/21	2	24.00	0	0.00	23.95	2	12,368	0.02%
2020/10/20	1	24.25	3	24.20	24.25	-2	12,191	-0.02%
2020/10/19	0	0.00	6	23.80	23.70	-6	11,909	-0.05%
2020/10/16	0	0.00	2	23.70	23.75	-2	11,684	-0.02%
2020/10/15	17	22.96	23	23.39	23.25	-6	11,341	-0.05%
2020/10/14	7	23.24	6	23.50	23.15	1	11,182	0.01%
2020/10/13	2	23.10	8	23.35	23.25	-6	11,078	-0.05%
2020/10/12	14	23.34	0	0.00	23.15	14	10,932	0.13%
2020/10/08	18	24.34	14	24.22	24.10	4	10,798	0.04%
2020/10/06	3	23.95	3	24.30	24.30	0	9,940	0.00%
2020/10/05	9	23.81	0	0.00	23.85	9	9,677	0.09%
2020/09/29	0	0.00	10	22.90	22.90	-10	9,299	-0.11%
2020/09/28	10	22.90	14	22.87	22.80	-4	9,225	-0.04%
2020/09/25	5	21.77	1	21.70	22.10	4	9,048	0.04%
2020/09/24	5	23.54	2	23.70	23.35	3	8,732	0.03%
2020/09/23	0	0.00	2	23.75	23.90	-2	8,482	-0.02%
2020/09/22	2	22.95	2	22.95	23.05	0	8,076	0.00%
2020/09/21	2	23.15	5	23.10	22.95	-3	7,808	-0.04%
2020/09/18	6	24.07	0	0.00	23.70	6	7,652	0.08%
2020/09/17	12	24.25	0	0.00	24.45	12	7,420	0.16%
2020/09/16	30	23.97	36	24.28	24.90	-6	6,735	-0.09%
2020/09/11	4	23.85	1	23.35	23.25	3	6,000	0.05%
2020/09/10	1	23.85	0	0.00	23.90	1	5,929	0.02%
2020/09/09	0	0.00	2	24.28	24.60	-2	5,562	-0.04%
2020/09/07	5.7	24.18	0	0.00	23.80	5.7	5,279	0.11%
2020/09/03	0	0.00	3	23.20	23.90	-3	4,904	-0.06%
2020/09/02	2	22.30	4	22.13	22.00	-2	4,534	-0.04%
2020/08/31	0.3	21.30	0	0.00	21.35	0.3	4,373	0.01%
2020/08/26	0	0.00	1	21.40	21.05	-1	4,081	-0.02%
2020/08/25	0	0.00	2	21.00	21.00	-2	3,940	-0.05%
2020/08/20	0	0.00	3	19.33	20.00	-3	3,870	-0.08%
2020/08/18	0	0.00	2	20.50	20.45	-2	3,733	-0.05%
2020/08/14	0	0.00	2	20.60	20.70	-2	3,770	-0.05%
2020/08/13	5	20.61	0	0.00	20.45	5	3,770	0.13%
2020/08/12	6	21.32	2	21.05	21.35	4	3,641	0.11%
2020/08/11	0	0.00	2	20.55	20.15	-2	3,415	-0.06%
2020/08/07	0	0.00	2	20.73	20.85	-2	3,447	-0.06%
2020/08/05	3	20.37	0	0.00	20.30	3	3,367	0.09%
2020/08/04	2	20.15	3	20.00	20.45	-1	3,359	-0.03%
2020/08/03	0	0.00	1	19.70	19.45	-1	3,277	-0.03%
2020/07/31	1	19.45	0	0.00	19.45	1	3,281	0.03%
2020/07/23	1	20.00	0	0.00	20.00	1	3,286	0.03%
2020/07/22	1	20.00	1	20.10	20.15	0	3,287	0.00%
2020/07/21	0	0.00	1	19.85	19.80	-1	3,277	-0.03%
2020/07/15	1	20.10	0	0.00	20.00	1	3,286	0.03%
2020/07/14	1	19.90	0	0.00	20.05	1	3,130	0.03%
2020/07/13	3	20.68	0	0.00	20.30	3	3,099	0.10%
2020/07/09	1	21.00	0	0.00	21.00	1	3,015	0.03%
2020/07/07	1	20.45	6	20.62	20.75	-5	2,959	-0.17%
2020/07/06	0	0.00	2	20.88	20.95	-2	2,942	-0.07%
2020/07/03	4	20.65	0	0.00	20.65	4	2,938	0.14%
2020/07/02	1	20.65	1	20.80	20.65	0	2,945	0.00%
2020/07/01	2	20.60	30	20.65	20.50	-28	2,947	-0.95%
2020/06/30	31	20.40	1	20.50	20.50	30	2,937	1.02%
2020/06/22	0	0.00	1	19.90	19.85	-1	2,901	-0.03%
2020/06/17	2	19.40	2	19.85	20.00	0	2,800	0.00%
2020/06/11	2	21.70	0	0.00	21.20	2	2,710	0.07%
2020/06/10	0	0.00	9	21.55	21.70	-9	2,663	-0.34%
2020/05/29	9	21.45	1	21.20	21.15	8	2,385	0.34%
2020/05/28	0	0.00	1	21.15	21.35	-1	2,354	-0.04%
2020/05/25	1	22.20	0	0.00	22.10	1	2,320	0.04%
2020/05/20	0	0.00	3	21.05	21.00	-3	2,122	-0.14%
2020/05/19	3	20.70	0	0.00	20.70	3	2,108	0.14%
2020/05/14	5	21.30	0	0.00	21.40	5	2,064	0.24%
2020/05/11	0	0.00	2	22.55	22.45	-2	2,102	-0.10%
2020/05/07	2	21.85	1	21.95	21.95	1	2,126	0.05%
2020/05/06	20	21.82	20	21.97	21.95	0	2,138	0.00%
2020/04/30	0	0.00	1	21.55	21.55	-1	2,151	-0.05%
2020/04/29	0	0.00	2	21.90	21.30	-2	2,186	-0.09%
2020/04/28	1	21.20	0	0.00	21.10	1	2,221	0.05%
2020/04/27	1	21.25	0	0.00	21.20	1	2,280	0.04%
2020/04/23	0	0.00	6	20.74	21.10	-6	2,272	-0.26%
2020/04/21	5	19.65	0	0.00	19.65	5	2,260	0.22%
2020/04/17	0	0.00	2	20.60	20.00	-2	2,265	-0.09%
2020/04/15	2	20.50	0	0.00	20.50	2	2,290	0.09%
2020/04/08	1	19.10	0	0.00	19.45	1	2,387	0.04%
2020/04/01	0	0.00	1	18.05	18.15	-1	2,397	-0.04%
2020/03/27	1	17.70	0	0.00	17.70	1	2,498	0.04%
2020/03/25	0	0.00	6	17.51	17.25	-6	2,519	-0.24%
2020/03/24	1	16.45	0.7	16.60	16.65	0.3	2,570	0.01%
2020/03/23	5	15.70	0	0.00	15.80	5	2,618	0.19%
2020/03/20	0	0.00	8	15.45	15.45	-8	2,736	-0.29%
2020/03/18	2	15.55	0	0.00	15.55	2	2,878	0.07%
2020/03/17	0	0.00	7	16.24	16.05	-7	2,928	-0.24%
2020/03/16	2	17.30	0	0.00	16.85	2	2,923	0.07%
2020/03/13	15	17.23	10	17.55	17.55	5	2,944	0.17%
2020/03/12	1	19.00	0	0.00	19.00	1	2,900	0.03%
2020/03/11	6	21.47	0	0.00	21.00	6	2,910	0.21%
2020/03/10	7	21.20	7	21.55	21.55	0	2,924	0.00%
2020/03/06	1	22.85	0	0.00	22.90	1	2,952	0.03%
2020/02/20	0	23.75	0	0.00	23.80	0	3,058	0.00%
2020/02/19	0	23.70	0	0.00	23.80	0	3,057	0.00%
2020/02/17	0	23.70	0	0.00	23.85	0	3,186	0.00%
2020/02/13	0	0.00	1	23.35	23.30	-1	3,157	-0.03%
2020/02/11	2	22.93	0	0.00	23.05	2	3,138	0.06%
2020/02/10	0	22.75	0	0.00	22.75	0	3,128	0.00%
2020/02/05	0	0.00	4	22.55	22.55	-4	3,090	-0.13%
2020/01/30	6	22.73	0	0.00	22.65	6	3,218	0.19%
2020/01/20	0	25.00	0	0.00	25.15	0	3,198	0.00%
2020/01/17	0	24.90	0	0.00	25.00	0	3,234	0.00%
2020/01/13	0	0.00	6	24.75	24.75	-6	3,387	-0.18%
2020/01/09	2	24.33	1	24.30	24.25	1	3,406	0.03%
2020/01/08	1	24.20	0	0.00	24.10	1	3,403	0.03%
2020/01/07	1	24.65	1	24.70	24.70	0	3,409	0.00%
2020/01/06	2	24.93	0	0.00	24.95	2	3,376	0.06%
2020/01/03	2	25.53	0	0.00	25.35	2	3,384	0.06%
2020/01/02	1	25.75	0	0.00	25.95	1	3,372	0.03%
2019/12/30	2	25.85	0	0.00	25.70	2	3,381	0.06%
2019/12/27	4.6	26.13	0	0.00	26.00	4.6	3,370	0.14%
2019/12/26	1	26.45	0	0.00	26.40	1	3,348	0.03%
2019/12/25	0	0.00	4	26.30	26.30	-4	3,349	-0.12%
2019/12/24	5	26.03	6	26.55	25.90	-1	3,364	-0.03%
2019/12/20	1	26.95	0	0.00	26.70	1	3,396	0.03%
2019/12/19	0	0.00	1	27.45	27.10	-1	3,418	-0.03%
2019/12/18	2	26.75	2	27.20	27.15	0	3,484	0.00%
2019/12/17	29	27.13	24	27.77	27.15	5	3,500	0.14%
2019/12/16	0	0.00	13	27.37	27.65	-13	3,427	-0.38%
2019/12/13	1	26.15	0	0.00	26.20	1	3,315	0.03%
2019/12/11	0	0.00	0.7	26.15	26.25	-0.7	3,535	-0.02%
2019/12/06	4	26.15	5	26.34	26.30	-1	4,241	-0.02%
2019/12/03	1	25.80	0	0.00	25.65	1	4,391	0.02%
2019/12/02	0	0.00	4	25.85	25.35	-4	4,352	-0.09%
2019/11/29	0	0.00	5	25.80	25.50	-5	4,356	-0.11%
2019/11/26	0	0.00	2	25.50	25.35	-2	4,458	-0.04%
2019/11/22	0	0.00	2	25.25	24.90	-2	4,501	-0.04%
2019/11/19	2	25.30	2	25.45	25.35	0	4,502	0.00%
2019/11/14	1	25.10	0	0.00	25.10	1	4,488	0.02%
2019/11/11	2	24.05	0	0.00	24.20	2	4,479	0.04%
2019/11/05	6	25.85	0	0.00	25.65	6	4,657	0.13%
2019/11/04	8	25.85	0	0.00	25.75	8	4,676	0.17%
2019/10/25	0	0.00	8	25.89	25.45	-8	4,963	-0.16%
2019/10/24	5	25.40	0	0.00	25.50	5	4,996	0.10%
2019/10/23	1	25.85	11	25.60	25.65	-10	5,063	-0.20%
2019/10/22	6	24.90	0	0.00	24.85	6	4,964	0.12%
2019/10/21	5	24.80	0	0.00	24.80	5	5,117	0.10%
2019/10/15	0	0.00	7	24.97	25.20	-7	5,367	-0.13%
2019/10/14	4	24.58	0	0.00	24.45	4	5,389	0.07%
2019/10/09	3	24.27	0	0.00	24.30	3	5,502	0.05%
2019/10/08	3	24.95	0	0.00	24.60	3	5,728	0.05%
2019/09/26	0	0.00	1	25.70	25.45	-1	5,832	-0.02%
2019/09/25	1	25.40	0	0.00	25.45	1	5,849	0.02%
2019/09/23	0.7	26.50	13.4	26.53	26.60	-12.8	5,813	-0.22%
2019/09/10	2	23.00	2	23.00	22.90	0	5,691	0.00%
2019/09/09	8	23.39	26	23.42	23.35	-18	5,616	-0.32%
2019/09/06	5	23.51	2	23.75	23.20	3	5,552	0.05%
2019/09/05	2	23.55	10	23.60	23.50	-8	5,488	-0.15%
2019/09/03	1	24.55	3	24.65	24.40	-2	5,211	-0.04%
2019/09/02	16	23.69	3	24.10	23.95	13	4,909	0.26%
2019/08/30	0	0.00	13	23.90	23.15	-13	4,555	-0.29%
2019/08/29	15	23.74	0	0.00	23.70	15	4,420	0.34%
2019/08/28	0	0.00	4	23.64	23.55	-4	4,331	-0.09%
2019/08/27	10	23.10	0	0.00	23.20	10	4,238	0.24%
2019/08/22	1	22.85	0	0.00	22.50	1	4,120	0.02%
2019/08/21	10	23.00	10	23.05	23.00	0	4,083	0.00%
2019/08/20	0	0.00	1	22.65	22.65	-1	3,999	-0.03%
2019/08/12	0	0.00	10	21.33	21.80	-10	3,959	-0.25%
2019/08/07	1	21.50	0	0.00	21.40	1	3,912	0.03%
2019/07/25	3	24.05	1	23.80	23.65	2	3,956	0.05%
2019/07/24	0	0.00	1	24.25	24.25	-1	3,865	-0.03%
2019/07/22	1	22.90	0	0.00	22.90	1	3,960	0.03%
2019/07/15	0	0.00	2	23.20	23.15	-2	4,791	-0.04%
2019/07/09	0	0.00	0.1	22.70	22.85	-0.1	4,746	0.00%
2019/07/08	0	0.00	2	23.93	23.35	-2	4,700	-0.04%
2019/07/05	0	0.00	9	23.08	23.00	-9	4,630	-0.19%
2019/07/04	32	23.05	32	22.90	23.05	0	4,676	0.00%
2019/07/02	0	0.00	5	21.65	21.75	-5	4,575	-0.11%
2019/07/01	0	0.00	2	21.35	21.40	-2	4,704	-0.04%
2019/06/27	0	0.00	1	21.05	21.05	-1	4,786	-0.02%
2019/06/26	1	20.80	0	0.00	20.80	1	4,809	0.02%
2019/06/25	1	20.90	0	0.00	20.85	1	4,893	0.02%
2019/06/24	0	0.00	1	21.20	21.20	-1	4,932	-0.02%
2019/06/21	2	21.10	0	0.00	21.00	2	5,019	0.04%
2019/06/20	0	0.00	3	20.95	21.50	-3	5,111	-0.06%
2019/06/18	3	20.45	0	0.00	20.35	3	5,542	0.05%
2019/06/11	2	21.10	0	0.00	21.00	2	8,317	0.02%
2019/06/06	0	0.00	3	20.55	20.40	-3	8,621	-0.03%
2019/06/05	1	20.50	0	0.00	20.40	1	8,808	0.01%
2019/05/31	3	20.90	0	0.00	20.85	3	10,108	0.03%
2019/05/28	0	0.00	3	20.55	20.60	-3	10,248	-0.03%
2019/05/24	1	20.00	5	20.25	20.00	-4	10,419	-0.04%
2019/05/23	1	20.00	1	20.00	19.90	0	10,535	0.00%
2019/05/20	0	0.00	2	20.73	20.50	-2	10,844	-0.02%
2019/05/17	8	21.30	2	21.20	20.80	6	10,943	0.05%
2019/05/14	2	20.75	0	0.00	21.05	2	11,076	0.02%
2019/05/13	1	21.10	0	0.00	20.70	1	11,118	0.01%
2019/05/07	2	22.45	0	0.00	22.90	2	11,004	0.02%
2019/05/06	3	22.15	0	0.00	22.10	3	10,964	0.03%
2019/04/30	0	0.00	6	23.10	23.25	-6	10,844	-0.06%
2019/04/29	7	22.88	0	0.00	22.65	7	10,834	0.06%
2019/04/26	1	24.30	0	0.00	23.45	1	10,683	0.01%
2019/04/25	2	25.15	9	25.15	25.30	-7	10,454	-0.07%
2019/04/24	7	26.03	50	26.90	25.85	-43	10,328	-0.42%
2019/04/23	1	24.55	1	25.15	25.15	0	9,749	0.00%
2019/04/16	3	24.00	6	23.85	23.85	-3	9,671	-0.03%
2019/04/15	3	23.25	0	0.00	23.35	3	9,544	0.03%
2019/04/11	1	23.45	0	0.00	23.35	1	9,531	0.01%
2019/04/10	0	0.00	2	23.95	23.95	-2	9,526	-0.02%
2019/04/08	2	23.70	4	23.80	23.70	-2	9,531	-0.02%
2019/04/03	0	0.00	4	24.49	24.35	-4	9,454	-0.04%
2019/03/28	5	23.10	5	23.41	23.70	0	9,061	0.00%
2019/03/25	0	0.00	5	23.55	23.70	-5	8,942	-0.06%
2019/03/22	11	23.27	0	0.00	23.10	11	8,807	0.12%
2019/03/21	2	24.00	4	23.70	24.00	-2	8,612	-0.02%
2019/03/20	10	24.84	11	24.88	24.55	-1	8,364	-0.01%
2019/03/19	4	24.16	22	24.32	24.70	-18	8,141	-0.22%
2019/03/18	14	24.47	9.6	24.13	24.75	4.4	7,746	0.06%
2019/03/15	2	21.95	14	22.65	23.25	-12	6,665	-0.18%
2019/03/14	1	21.00	0	0.00	21.15	1	5,864	0.02%
2019/03/13	25	20.95	3	21.33	21.30	22	5,798	0.38%
2019/03/12	1	20.60	0	0.00	21.00	1	5,685	0.02%
2019/03/11	1	20.20	0	0.00	20.25	1	5,692	0.02%
2019/03/07	10	22.22	3	22.68	21.20	7	5,612	0.12%
2019/03/06	2	20.60	10	21.25	21.65	-8	4,922	-0.16%
2019/03/04	5	20.10	0	0.00	20.15	5	4,617	0.11%
2019/02/26	0	0.00	2	20.40	20.30	-2	4,604	-0.04%
2019/02/25	2	20.35	0	0.00	20.30	2	4,583	0.04%
2019/02/22	22	20.58	20	20.70	20.70	2	4,533	0.04%
2019/02/14	0	0.00	50	19.47	19.30	-50	4,159	-1.20%
2019/02/12	0	0.00	4	19.15	19.15	-4	4,062	-0.10%
2019/02/11	0	0.00	1	18.70	18.75	-1	4,007	-0.02%
2019/01/25	2	18.45	0	0.00	18.35	2	4,066	0.05%
2019/01/24	1	18.30	0	0.00	18.30	1	4,161	0.02%
2019/01/22	1	18.25	0	0.00	18.20	1	4,305	0.02%
2019/01/17	0	0.00	5	18.40	18.00	-5	4,714	-0.11%
2019/01/16	1	18.40	0	0.00	18.25	1	4,755	0.02%
2019/01/14	0	0.00	5	18.30	18.05	-5	4,824	-0.10%
2018/12/28	0	0.00	4	18.50	18.15	-4	5,291	-0.08%
2018/12/27	12	18.00	13	18.08	18.00	-1	5,234	-0.02%
2018/12/26	5	17.80	0	0.00	17.70	5	5,199	0.10%
2018/12/20	0	0.00	1	17.90	17.70	-1	5,493	-0.02%
2018/12/19	16	18.39	16	18.47	18.25	0	5,627	0.00%
2018/12/12	20	18.95	0	0.00	18.95	20	5,877	0.34%
2018/12/10	0	0.00	5	17.45	17.50	-5	5,967	-0.08%
2018/12/07	5	17.93	0	0.00	17.90	5	6,060	0.08%
2018/12/05	1	18.40	3	18.70	18.45	-2	6,429	-0.03%
2018/12/04	1	19.65	3	19.00	19.05	-2	6,520	-0.03%
2018/12/03	0	0.00	13	19.18	19.30	-13	6,460	-0.20%
2018/11/30	6	18.70	11	18.75	18.65	-5	6,410	-0.08%
2018/11/28	0	0.00	1	17.70	17.85	-1	6,290	-0.02%
2018/11/27	1	17.65	0	0.00	17.60	1	6,276	0.02%
2018/11/26	0	0.00	2	17.25	17.45	-2	6,243	-0.03%
2018/11/22	2	17.70	0	0.00	17.25	2	6,360	0.03%
2018/11/16	10	17.05	0	0.00	16.95	10	6,486	0.15%
2018/11/12	0	0.00	5	16.60	16.75	-5	6,591	-0.08%
2018/11/08	2	16.95	0	0.00	16.65	2	6,995	0.03%
2018/11/01	1	16.30	1	16.40	16.40	0	7,540	0.00%
2018/10/31	6	15.23	1	15.70	15.70	5	7,598	0.07%
2018/10/29	3	15.05	3	15.45	15.35	0	7,595	0.00%
2018/10/26	14	14.90	16	15.54	15.60	-2	7,951	-0.03%
2018/10/24	0	0.00	2	15.65	15.60	-2	7,892	-0.03%
2018/10/19	0	0.00	2	16.35	16.35	-2	8,881	-0.02%
2018/10/18	2	16.15	0	0.00	16.35	2	8,793	0.02%
2018/10/17	5	16.65	3	16.60	16.35	2	8,833	0.02%
2018/10/12	5	16.85	29	16.90	16.90	-24	9,365	-0.26%
2018/10/11	29	17.10	0	0.00	17.10	29	9,529	0.30%
2018/10/09	4	18.70	1	19.00	19.00	3	9,615	0.03%
2018/10/04	0	0.00	5	22.25	22.20	-5	10,193	-0.05%
2018/10/03	1	22.55	0	0.00	22.30	1	10,566	0.01%
2018/10/02	3	22.25	0	0.00	22.35	3	10,690	0.03%
2018/09/28	5	22.95	0	0.00	22.80	5	11,295	0.04%
2018/09/18	0	0.00	3	21.50	21.25	-3	13,358	-0.02%
2018/09/17	0	0.00	1	21.30	21.30	-1	13,956	-0.01%
2018/09/13	1	20.45	1	20.85	20.55	0	16,738	0.00%
2018/09/12	1	21.00	1	20.45	20.40	0	17,880	0.00%
2018/09/10	3	20.47	5	21.45	20.85	-2	19,986	-0.01%
2018/09/07	1	22.20	0	0.00	21.90	1	20,432	0.00%
2018/09/06	3	23.10	0	0.00	22.95	3	20,458	0.01%
2018/09/05	5	23.15	0	0.00	22.95	5	20,773	0.02%
2018/08/31	3	22.90	0	0.00	22.90	3	21,938	0.01%
2018/08/28	0	0.00	1	23.30	22.70	-1	22,516	0.00%
2018/08/24	1	22.50	1	22.60	22.45	0	23,645	0.00%
2018/08/23	0	0.00	2	22.35	22.05	-2	24,241	-0.01%
2018/08/21	2	22.00	0	0.00	22.20	2	24,402	0.01%
2018/08/20	6	22.20	1	22.65	22.00	5	24,419	0.02%
2018/08/16	5	22.15	11	22.62	22.35	-6	24,380	-0.02%
2018/08/15	1	22.40	0	0.00	21.75	1	24,083	0.00%
2018/08/14	3	22.53	71	22.74	22.55	-68	23,947	-0.28%
2018/08/13	2	22.60	1	23.55	22.40	1	23,859	0.00%
2018/08/10	10	24.70	10	24.95	24.50	0	23,631	0.00%
2018/08/09	6	24.83	1	24.60	24.50	5	23,490	0.02%
2018/08/08	5	25.20	0	0.00	25.10	5	23,518	0.02%
2018/08/07	14	25.95	4	25.31	25.20	10	23,422	0.04%
2018/08/02	1	27.00	0	0.00	26.00	1	23,130	0.00%
2018/08/01	3	26.52	3	26.47	26.40	0	22,657	0.00%
2018/07/31	0	0.00	3	26.35	26.50	-3	22,500	-0.01%
2018/07/30	0	0.00	1	26.50	26.15	-1	22,424	0.00%
2018/07/27	1	26.80	0	0.00	26.85	1	22,151	0.00%
2018/07/26	10	25.60	0	0.00	25.45	10	21,477	0.05%
2018/07/25	0	0.00	1	24.95	24.95	-1	21,285	0.00%
2018/07/24	2	25.00	1	25.00	25.00	1	21,245	0.00%
2018/07/23	5	24.91	2	24.48	24.60	3	21,176	0.01%
2018/07/20	52	25.76	1	25.75	25.85	51	20,869	0.24%
2018/07/19	2	26.95	2	27.25	27.10	0	20,670	0.00%
2018/07/18	2	26.28	5	26.82	26.50	-3	20,395	-0.01%
2018/07/17	6	27.27	0	0.00	26.65	6	20,214	0.03%
2018/07/16	1	27.50	3	27.67	27.50	-2	20,095	-0.01%
2018/07/13	1	27.45	0	0.00	27.40	1	19,820	0.01%
2018/07/11	38	27.20	31	27.46	27.00	7	19,339	0.04%
2018/07/09	15	26.83	0	0.00	27.20	15	18,764	0.08%
2018/07/06	1	26.10	0	0.00	26.30	1	18,472	0.01%
2018/07/05	14	26.32	0	0.00	25.90	14	18,151	0.08%
2018/07/04	10	27.75	0	0.00	27.60	10	17,948	0.06%
2018/07/03	2	29.05	0	0.00	27.70	2	17,621	0.01%
2018/07/02	23	28.80	3	28.75	28.45	20	17,320	0.12%
2018/06/29	13	28.92	0	0.00	29.40	13	17,004	0.08%
2018/06/28	0	0.00	2	29.18	28.75	-2	16,361	-0.01%
2018/06/27	26	30.34	1	30.05	29.80	25	16,090	0.16%
2018/06/26	4	29.75	1	30.10	29.80	3	15,756	0.02%
2018/06/25	5	31.86	11	31.82	30.85	-6	15,136	-0.04%
2018/06/22	21	34.76	22	34.63	33.25	-1	14,312	-0.01%
2018/06/21	16	32.82	22	32.90	33.40	-6	12,210	-0.05%
2018/06/20	8	31.63	2	31.20	30.40	6	11,036	0.05%
2018/06/19	20	32.58	18	32.60	32.35	2	9,988	0.02%
2018/06/15	30	28.52	23.8	28.65	30.45	6.2	8,619	0.07%
2018/06/12	2	27.83	1	27.85	27.75	1	7,649	0.01%
2018/06/11	6	29.63	1	29.30	28.85	5	7,406	0.07%
2018/06/08	2	27.90	14	28.22	28.55	-12	7,046	-0.17%
2018/06/07	3	27.55	5	27.15	27.00	-2	6,556	-0.03%
2018/06/06	1	27.20	58	27.02	27.45	-57	6,469	-0.88%
2018/06/05	2	27.20	10	27.57	27.30	-8	6,305	-0.13%
2018/06/04	6	27.51	7	27.62	26.65	-1	6,121	-0.02%
2018/06/01	59	27.36	13.8	26.98	26.85	45.2	5,703	0.79%
2018/05/31	2	24.20	5	25.41	25.60	-3	4,897	-0.06%
2018/05/25	0	0.00	3	23.00	22.90	-3	4,493	-0.07%
2018/05/18	0	0.00	4	22.15	22.00	-4	4,516	-0.09%
2018/05/10	3	21.90	0	0.00	21.90	3	4,590	0.07%
2018/05/09	4	21.80	0	0.00	21.80	4	4,630	0.09%
2018/05/08	3	22.23	0	0.00	22.10	3	4,632	0.06%
2018/05/07	9	22.45	9	22.55	22.35	0	4,667	0.00%
2018/04/26	3	22.10	10	22.10	22.10	-7	4,977	-0.14%
2018/04/25	15	22.37	0	0.00	22.35	15	5,028	0.30%
2018/04/23	5	23.40	50	23.35	22.85	-45	5,385	-0.84%
2018/04/20	10	23.33	1	23.50	23.55	9	5,516	0.16%
2018/04/19	0	0.00	3	23.20	23.30	-3	5,648	-0.05%
2018/04/17	3	22.10	0	0.00	22.00	3	5,675	0.05%
2018/04/10	0	0.00	1	23.50	23.35	-1	5,975	-0.02%
2018/04/09	0	0.00	3	23.25	23.20	-3	5,937	-0.05%
2018/04/02	0	0.00	2	22.55	22.45	-2	5,921	-0.03%
2018/03/31	0	0.00	8	22.87	22.90	-8	5,933	-0.13%
2018/03/29	2	22.80	3	23.00	23.00	-1	5,981	-0.02%
2018/03/28	0	0.00	2	21.90	22.20	-2	5,851	-0.03%
2018/03/26	8	21.40	0	0.00	21.40	8	5,804	0.14%
2018/03/22	3	22.30	0	0.00	22.30	3	5,800	0.05%
2018/03/21	1	23.00	0	0.00	22.75	1	5,777	0.02%
2018/03/14	0	0.00	2	23.80	23.80	-2	5,802	-0.03%
2018/03/12	0	0.00	5.1	24.00	24.25	-5.1	6,021	-0.08%
2018/03/02	0	0.00	2	23.90	23.85	-2	6,628	-0.03%
2018/03/01	0	0.00	1	23.90	24.30	-1	6,814	-0.01%
2018/02/27	2	23.65	5	24.00	23.30	-3	7,022	-0.04%
2018/02/22	0	0.00	1	23.00	23.05	-1	8,718	-0.01%
2018/02/21	0	0.00	1	22.70	22.45	-1	8,702	-0.01%
2018/02/12	0	0.00	10	22.05	21.55	-10	8,672	-0.12%
2018/02/08	1	21.90	1	22.15	22.15	0	8,781	0.00%
2018/02/01	1	23.10	2	23.00	23.10	-1	8,940	-0.01%
2018/01/31	0	0.00	7	22.54	22.70	-7	9,026	-0.08%
2018/01/30	1	23.40	0	0.00	22.85	1	9,326	0.01%
2018/01/25	4	23.56	6	23.37	23.20	-2	9,366	-0.02%
2018/01/24	0	0.00	4	23.25	23.20	-4	9,370	-0.04%
2018/01/23	1	23.45	4	23.18	23.10	-3	9,438	-0.03%
2018/01/22	5	23.68	0	0.00	23.25	5	9,375	0.05%
2018/01/19	10	23.45	10	23.40	23.50	0	9,315	0.00%
2018/01/18	1	23.85	14	23.68	23.55	-13	9,269	-0.14%
2018/01/17	0	0.00	5	23.45	23.30	-5	9,004	-0.06%
2018/01/16	11	23.45	0	0.00	23.30	11	8,980	0.12%
2018/01/15	5	23.00	5	23.09	23.25	0	8,829	0.00%
2018/01/12	5	22.40	7	22.33	22.20	-2	8,657	-0.02%
2018/01/11	1	21.55	2	21.30	21.30	-1	8,558	-0.01%
2018/01/10	3	21.20	0	0.00	21.15	3	8,606	0.03%
2018/01/09	11	21.48	11	21.67	21.40	0	8,630	0.00%
2018/01/08	9	21.58	0	0.00	21.45	9	8,685	0.10%
2018/01/05	0	0.00	3	22.85	22.45	-3	8,670	-0.03%
2018/01/04	15	22.73	25	22.24	23.10	-10	8,692	-0.12%