台亞 (2340)-統一-屏東券商分點個股進出

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
42.15
漲跌
▲0.05
漲幅
+0.12%
成交量
3,140張
產業
上市半導體類股
889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

台亞 (2340)籌碼相關－統一-屏東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-屏東券商分點個股進出
統一-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/21	4	42.06	0	0.00	42.15	4	1,964	0.20%
2024/06/20	18	42.15	3	41.65	42.10	15	1,931	0.78%
2024/06/19	17	41.89	39	41.53	41.45	-22	1,881	-1.17%
2024/06/18	3	41.30	0	0.00	41.50	3	1,835	0.16%
2024/06/17	38	40.85	0	0.00	40.70	38	1,795	2.12%
2024/06/07	0	0.00	2	41.50	41.05	-2	1,848	-0.11%
2024/06/05	0	0.00	5	40.65	40.00	-5	1,818	-0.27%
2024/06/04	0	0.00	2.1	41.20	40.50	-2.1	1,856	-0.11%
2024/05/30	1	41.20	2	41.25	41.10	-1	2,030	-0.05%
2024/05/29	2	41.80	0	0.00	41.30	2	2,023	0.10%
2024/05/28	14	42.59	6	43.20	42.40	8	1,972	0.41%
2024/05/27	2	41.75	0	0.00	42.00	2	1,861	0.11%
2024/05/24	2	38.67	7	39.79	40.50	-5	1,773	-0.28%
2024/05/23	5	39.30	2	39.25	39.25	3	1,712	0.18%
2024/05/21	0	0.00	2	38.05	38.05	-2	1,705	-0.12%
2024/05/17	2	38.55	0	0.00	38.50	2	1,718	0.12%
2024/05/16	2	37.85	0	0.00	38.20	2	1,722	0.12%
2024/04/29	0	0.00	3	38.58	39.10	-3	1,731	-0.17%
2024/04/25	0	0.00	5	37.95	37.95	-5	1,725	-0.29%
2024/04/22	2	37.10	0	0.00	37.10	2	1,765	0.11%
2024/04/19	6	37.54	0	0.00	37.40	6	1,756	0.34%
2024/04/18	1	38.75	0	0.00	38.75	1	1,728	0.06%
2024/04/17	2	39.20	0	0.00	39.20	2	1,725	0.12%
2024/04/09	0	0.00	1.4	39.62	39.95	-1.4	1,564	-0.09%
2024/04/01	0	0.00	2	40.35	40.30	-2	1,575	-0.13%
2024/03/29	2	39.30	0	0.00	39.25	2	1,559	0.13%
2024/03/21	2	39.30	0	0.00	39.80	2	1,581	0.13%
2024/03/15	0	39.40	0	0.00	39.00	0	1,621	0.00%
2024/03/14	0	39.70	0	0.00	39.65	0	1,587	0.00%
2024/03/13	3	40.70	0	0.00	40.05	3	1,577	0.19%
2024/03/08	0	0.00	3	41.85	41.60	-3	1,574	-0.19%
2024/03/06	3	42.10	3	42.10	42.10	0	1,551	0.00%
2024/03/05	1	43.95	4	43.45	43.50	-3	1,578	-0.19%
2024/03/04	3	40.75	0	0.00	40.80	3	1,466	0.20%
2024/03/01	1	41.10	0	0.00	41.10	1	1,459	0.07%
2024/02/27	3	42.05	0	0.00	42.05	3	1,483	0.20%
2024/02/22	0	0.00	0	43.10	43.10	0	1,584	0.00%
2024/02/15	0	42.35	0	0.00	43.10	0	1,596	0.00%
2024/02/05	0	42.95	0	0.00	42.60	0	1,595	0.00%
2024/02/02	0	43.00	0	0.00	43.05	0	1,628	0.00%
2024/02/01	0	43.55	0	0.00	43.10	0	1,645	0.00%
2024/01/31	3	43.60	0	0.00	43.55	3	1,653	0.18%
2024/01/22	0	0.00	1	45.00	44.65	-1	1,844	-0.05%
2024/01/17	0	0.00	1	43.85	44.00	-1	1,943	-0.05%
2024/01/15	0	45.20	0	0.00	45.55	0	1,969	0.00%
2024/01/11	1	45.35	0	0.00	45.45	1	2,013	0.05%
2024/01/09	0	0.00	1	45.00	44.80	-1	2,202	-0.05%
2024/01/08	0	0.00	3	45.93	45.25	-3	2,237	-0.13%
2024/01/05	0	0.00	2	45.50	45.60	-2	2,281	-0.09%
2024/01/04	10	45.50	0	0.00	45.50	10	2,361	0.42%
2024/01/03	0	0.00	3	46.10	45.60	-3	2,506	-0.12%
2024/01/02	3	46.60	0	0.00	46.55	3	2,546	0.12%
2023/12/27	0	0.00	4	46.85	46.95	-4	2,673	-0.15%
2023/12/26	2	46.60	0	0.00	46.65	2	2,685	0.07%
2023/12/21	1	46.00	0	0.00	46.10	1	2,771	0.04%
2023/12/20	4	46.50	0	0.00	46.50	4	2,812	0.14%
2023/12/19	0	0.00	1	46.20	46.20	-1	2,838	-0.04%
2023/12/18	1	47.50	0	0.00	47.00	1	2,862	0.03%
2023/12/14	3	47.55	3	47.50	47.65	0	2,976	0.00%
2023/12/13	2	47.53	0	0.00	46.90	2	2,981	0.07%
2023/12/06	2	48.30	0	0.00	48.20	2	3,529	0.06%
2023/12/05	2	48.63	0	0.00	48.40	2	3,561	0.06%
2023/12/04	0	0.00	1	50.20	49.65	-1	3,588	-0.03%
2023/12/01	1	49.50	0	0.00	49.40	1	3,726	0.03%
2023/11/30	3	49.58	0	0.00	49.90	3	3,894	0.08%
2023/11/29	1	49.10	2	49.00	49.35	-1	3,954	-0.03%
2023/11/27	1	48.65	1	48.60	48.20	0	4,118	0.00%
2023/11/22	0	0.00	34	47.55	47.55	-34	4,312	-0.79%
2023/11/21	4	46.90	11	47.12	46.90	-7	4,302	-0.16%
2023/11/16	0	0.00	1	45.95	45.75	-1	4,369	-0.02%
2023/11/15	2	45.70	0	0.00	45.60	2	4,382	0.05%
2023/11/14	0	0.00	1	45.60	45.70	-1	4,420	-0.02%
2023/11/13	1	45.10	0	0.00	44.75	1	4,445	0.02%
2023/11/06	0	47.00	0	47.15	47.15	0	4,801	0.00%
2023/11/02	0	0.00	2	46.60	46.90	-2	4,919	-0.04%
2023/11/01	2	45.70	0	0.00	45.70	2	4,993	0.04%
2023/10/31	0	46.85	0	0.00	44.80	0	5,042	0.00%
2023/10/30	1	47.00	0	0.00	46.90	1	5,120	0.02%
2023/10/27	20	47.55	0	0.00	47.25	20	5,187	0.39%
2023/10/26	20	48.10	1	48.10	48.10	19	5,322	0.36%
2023/10/24	0	0.00	1	48.50	49.40	-1	5,755	-0.02%
2023/10/23	0	0.00	41	48.23	48.50	-41	6,152	-0.67%
2023/10/20	1	47.50	0	0.00	47.45	1	6,321	0.02%
2023/10/18	42	48.63	0	0.00	48.20	42	6,550	0.64%
2023/10/17	0	0.00	47	49.24	49.30	-47	6,596	-0.71%
2023/10/16	47	48.86	0	0.00	48.30	47	6,794	0.69%
2023/10/13	2	49.73	2	50.00	49.80	0	7,357	0.00%
2023/10/12	1	50.40	32	49.79	50.40	-31	8,013	-0.39%
2023/10/11	30	49.40	42	49.95	49.20	-12	8,379	-0.14%
2023/10/06	30	49.05	36	49.48	49.10	-6	8,543	-0.07%
2023/10/05	18	49.07	2	49.05	48.90	16	8,766	0.18%
2023/10/02	2	48.05	0.9	48.00	48.15	1.1	11,155	0.01%
2023/09/27	0	0.00	1	46.95	47.05	-1	12,237	-0.01%
2023/09/25	32	48.93	32	49.21	48.60	0	12,575	0.00%
2023/09/22	2	47.05	2	47.80	47.80	0	12,658	0.00%
2023/09/21	2	47.55	2	47.18	47.15	0	12,811	0.00%
2023/09/20	3	47.65	0	0.00	47.30	3	13,091	0.02%
2023/09/19	31	49.60	0	0.00	48.30	31	13,853	0.22%
2023/09/18	1	50.30	0	0.00	50.00	1	14,751	0.01%
2023/09/13	16	50.88	20	50.30	49.60	-4	15,111	-0.03%
2023/09/12	8	50.07	3	49.88	50.00	5	14,922	0.03%
2023/09/07	1	49.50	1	50.00	49.45	0	14,814	0.00%
2023/09/06	8	51.75	2	52.15	50.50	6	14,803	0.04%
2023/09/05	3	49.42	0	0.00	51.00	3	14,632	0.02%
2023/09/04	2	48.45	0	0.00	48.10	2	14,442	0.01%
2023/09/01	1	50.50	1	50.80	50.20	0	14,339	0.00%
2023/08/31	0	48.80	0	0.00	49.05	0	14,215	0.00%
2023/08/30	1	49.85	2	49.90	49.20	-1	14,254	-0.01%
2023/08/29	3	48.88	2	48.93	49.60	1	14,161	0.01%
2023/08/10	0	0.00	1	50.30	49.10	-1	13,362	-0.01%
2023/08/09	0	0.00	2	51.30	51.30	-2	13,247	-0.02%
2023/08/07	4	50.70	0	0.00	50.60	4	13,114	0.03%
2023/08/02	0	0.00	8	51.93	52.00	-8	12,926	-0.06%
2023/08/01	1	54.40	4	53.40	53.20	-3	12,783	-0.02%
2023/07/31	2	54.55	6	54.13	53.90	-4	12,688	-0.03%
2023/07/28	1	53.30	2	53.20	53.20	-1	12,507	-0.01%
2023/07/27	4	53.20	1	55.10	53.00	3	12,373	0.02%
2023/07/26	6	55.32	4	55.28	54.70	2	12,012	0.02%
2023/07/25	1	55.20	11	54.75	54.20	-10	11,587	-0.09%
2023/07/24	4	53.88	1	54.00	53.50	3	11,384	0.03%
2023/07/21	2	53.10	7	52.14	53.10	-5	11,262	-0.04%
2023/07/20	3	53.43	15	52.89	53.50	-12	11,164	-0.11%
2023/07/19	5	53.54	2	54.30	53.20	3	11,038	0.03%
2023/07/18	24	56.38	9	55.80	53.30	15	10,768	0.14%
2023/07/17	25.2	55.41	17.1	56.83	57.30	8.1	10,186	0.08%
2023/07/14	7	53.24	17.1	53.57	53.70	-10.1	9,505	-0.11%
2023/07/13	5	52.12	5	52.20	51.00	0	9,074	0.00%
2023/07/12	3	51.37	10	50.60	50.60	-7	8,779	-0.08%
2023/07/11	20	52.91	9	53.57	51.50	11	8,502	0.13%
2023/07/10	0	0.00	6.1	50.69	52.10	-6.1	7,151	-0.08%
2023/07/07	20	48.12	18	47.74	47.45	2	6,714	0.03%
2023/07/06	12	47.85	24.1	49.01	50.00	-12.1	6,010	-0.20%
2023/07/05	12	46.31	2	47.20	45.50	10	5,113	0.20%
2023/07/04	2	45.05	3	44.37	45.40	-1	4,913	-0.02%
2023/07/03	2	44.83	5	44.72	44.45	-3	4,714	-0.06%
2023/06/30	1	43.75	0	0.00	44.25	1	4,562	0.02%
2023/06/29	9	43.40	2	43.00	43.35	7	4,455	0.16%
2023/06/28	11	45.02	19	44.09	43.65	-8	4,366	-0.18%
2023/06/27	8	45.90	14	45.69	44.80	-6	4,307	-0.14%
2023/06/26	18	46.62	22.1	46.86	48.70	-4.1	3,701	-0.11%
2023/06/21	0	0.00	7.1	43.43	44.30	-7.1	2,798	-0.25%
2023/06/20	36	39.76	4	39.98	40.30	32	2,432	1.32%
2023/06/19	0	0.00	1	38.45	38.80	-1	2,247	-0.04%
2023/06/16	1	37.80	2	37.20	37.45	-1	2,185	-0.05%
2023/06/15	1	37.85	0	0.00	37.85	1	2,158	0.05%
2023/06/14	0	0.00	4	38.38	38.30	-4	2,150	-0.19%
2023/06/13	1	37.90	0	0.00	37.75	1	2,123	0.05%
2023/06/12	1	38.00	0	0.00	38.25	1	2,097	0.05%
2023/06/08	0	0.00	4	37.30	37.00	-4	2,061	-0.19%
2023/06/07	0	0.00	1	37.75	37.70	-1	2,073	-0.05%
2023/06/06	2	38.20	0	0.00	38.25	2	2,072	0.10%
2023/05/18	3	35.50	0	0.00	35.60	3	2,423	0.12%
2023/05/16	0	0.00	1	35.00	35.60	-1	2,424	-0.04%
2023/05/15	1	34.20	0	0.00	34.35	1	2,411	0.04%
2023/05/10	0	34.50	1	34.55	34.80	-1	2,442	-0.04%
2023/05/05	1	35.35	0	0.00	35.50	1	2,471	0.04%
2023/04/28	2	35.00	0	0.00	35.10	2	2,645	0.08%
2023/04/24	0	0.00	2	36.25	35.90	-2	2,590	-0.08%
2023/04/17	0	0.00	3	38.15	38.15	-3	2,508	-0.12%
2023/04/14	3	38.70	0	0.00	38.45	3	2,479	0.12%
2023/04/07	10	39.30	0	0.00	39.40	10	2,418	0.41%
2023/03/31	2	38.90	2	39.00	38.80	0	2,381	0.00%
2023/03/29	0.1	38.60	0	0.00	38.60	0.1	2,351	0.00%
2023/03/28	13.1	41.00	12	39.98	39.70	1.1	2,267	0.05%
2023/03/27	2	40.55	2	39.65	41.50	0	2,000	0.00%
2023/03/24	0	0.00	2	39.30	38.95	-2	1,781	-0.11%
2023/03/16	1	37.00	1	36.55	36.35	0	1,761	0.00%
2023/03/14	0	0.00	2	36.95	37.00	-2	1,868	-0.11%
2023/03/08	0	0.00	1	38.35	38.45	-1	2,027	-0.05%
2023/03/07	3	38.13	3	38.47	38.15	0	2,013	0.00%
2023/03/06	3	37.50	3	37.40	37.55	0	2,009	0.00%
2023/03/02	1	38.30	1	38.50	38.45	0	2,013	0.00%
2023/02/22	1	37.60	0	0.00	37.45	1	2,305	0.04%
2023/02/21	0	0.00	1	38.35	38.45	-1	2,324	-0.04%
2023/02/20	6	38.93	7	39.03	39.00	-1	2,431	-0.04%
2023/02/17	1	37.55	0	0.00	37.75	1	2,523	0.04%
2023/02/09	1	37.30	7	37.32	37.25	-6	2,688	-0.22%
2023/02/07	1	37.40	0	0.00	37.20	1	2,720	0.04%
2023/02/03	0.1	38.15	0	0.00	37.95	0.1	2,713	0.00%
2023/02/02	5	38.30	0	0.00	38.35	5	2,707	0.18%
2023/02/01	0	0.00	2	38.00	37.90	-2	2,694	-0.07%
2023/01/31	0	0.00	2	36.60	38.00	-2	2,665	-0.08%
2023/01/30	2	36.45	0	0.00	36.35	2	2,626	0.08%
2022/12/30	0	0.00	1	33.85	33.75	-1	2,863	-0.03%
2022/12/27	0	0.00	1	35.40	35.25	-1	2,898	-0.03%
2022/12/26	0	0.00	1	35.00	34.90	-1	2,914	-0.03%
2022/12/16	0	0.00	1	36.20	36.15	-1	3,214	-0.03%
2022/12/15	2	36.80	1	36.75	36.75	1	3,208	0.03%
2022/12/13	3	36.05	0	0.00	35.85	3	3,212	0.09%
2022/12/08	0	0.00	1	36.50	36.50	-1	3,232	-0.03%
2022/12/06	0	0.00	5	38.25	37.85	-5	3,268	-0.15%
2022/12/05	0	0.00	1	39.40	39.40	-1	3,330	-0.03%
2022/11/30	3	36.80	4	37.03	36.95	-1	3,250	-0.03%
2022/11/28	3	36.77	2	36.90	36.75	1	3,316	0.03%
2022/11/25	2	36.65	4	36.88	36.65	-2	3,316	-0.06%
2022/11/24	1	36.75	0	0.00	36.65	1	3,290	0.03%
2022/11/23	10	37.16	6	37.11	36.60	4	3,246	0.12%
2022/11/22	2	38.15	1	37.95	38.70	1	3,034	0.03%
2022/11/21	1	38.00	6	37.90	37.60	-5	2,956	-0.17%
2022/11/18	3	38.77	5	39.00	38.10	-2	2,923	-0.07%
2022/11/17	0	0.00	2	37.33	37.75	-2	2,822	-0.07%
2022/11/16	2	37.55	2.3	37.88	37.40	-0.3	2,798	-0.01%
2022/11/15	8.3	37.05	0	0.00	37.00	8.3	2,721	0.30%
2022/11/14	0	0.00	3	36.10	36.20	-3	2,624	-0.11%
2022/11/09	0	0.00	23	34.16	34.15	-23	2,602	-0.88%
2022/11/08	3	33.30	3	33.88	33.10	0	2,621	0.00%
2022/11/07	3	33.30	0	0.00	33.30	3	2,663	0.11%
2022/11/04	0	0.00	10	33.20	33.40	-10	2,673	-0.37%
2022/10/31	0	0.00	5	31.20	31.65	-5	2,788	-0.18%
2022/10/28	5	31.00	0	0.00	30.80	5	2,827	0.18%
2022/10/27	0	31.95	0	0.00	31.90	0	2,837	0.00%
2022/10/24	0	0.00	7	31.82	31.55	-7	2,901	-0.24%
2022/10/20	5	32.25	0	0.00	31.25	5	2,974	0.17%
2022/10/19	0	0.00	0	32.40	32.25	0	2,972	0.00%
2022/10/13	10	30.50	3	30.63	30.50	7	3,314	0.21%
2022/10/12	0	0.00	2	32.63	32.10	-2	3,364	-0.06%
2022/10/11	1	32.55	0	0.00	32.55	1	3,409	0.03%
2022/10/06	0	0.00	6	34.36	34.45	-6	3,522	-0.17%
2022/10/03	0	0.00	1	33.00	33.45	-1	3,676	-0.03%
2022/09/30	0	0.00	7	33.04	33.60	-7	3,801	-0.18%
2022/09/29	1	33.30	1	32.90	32.55	0	3,888	0.00%
2022/09/27	0	0.00	1	33.30	33.40	-1	4,109	-0.02%
2022/09/26	22	33.60	0	0.00	32.50	22	4,227	0.52%
2022/09/20	0	0.00	1	37.15	36.75	-1	4,740	-0.02%
2022/09/19	1	36.40	0	0.00	36.45	1	4,946	0.02%
2022/09/15	2	36.75	0	0.00	36.70	2	5,680	0.04%
2022/09/14	5	36.70	7	36.07	37.30	-2	5,910	-0.03%
2022/09/12	2	38.80	3	39.20	38.40	-1	6,270	-0.02%
2022/09/08	0	0.00	3	36.05	36.40	-3	6,348	-0.05%
2022/09/07	2	35.50	2	36.25	35.60	0	6,623	0.00%
2022/09/06	3	36.32	0	0.00	36.20	3	6,747	0.04%
2022/09/05	2	37.23	1	37.15	37.15	1	6,876	0.01%
2022/09/02	2	38.33	0	0.00	38.50	2	7,001	0.03%
2022/09/01	1	38.75	0	0.00	38.75	1	7,237	0.01%
2022/08/31	0	0.00	1	38.90	39.30	-1	7,731	-0.01%
2022/08/30	0	0.00	1	39.10	39.10	-1	7,886	-0.01%
2022/08/29	1	38.50	0	0.00	38.60	1	8,184	0.01%
2022/08/26	1	39.80	1	40.50	39.80	0	8,492	0.00%
2022/08/25	0	0.00	1	40.15	39.80	-1	9,188	-0.01%
2022/08/24	1	39.55	0	0.00	39.40	1	10,137	0.01%
2022/08/23	1	39.35	0	0.00	39.75	1	11,077	0.01%
2022/08/22	2	40.50	5	40.05	40.10	-3	11,237	-0.03%
2022/08/19	6	41.69	0	0.00	41.60	6	11,193	0.05%
2022/08/18	1	41.15	0	0.00	41.35	1	11,158	0.01%
2022/08/17	5	41.60	1	41.70	41.60	4	11,152	0.04%
2022/08/16	1	41.00	0	0.00	40.70	1	11,130	0.01%
2022/08/15	0	0.00	7	40.89	40.80	-7	11,143	-0.06%
2022/08/12	4	40.73	2	40.75	41.20	2	11,166	0.02%
2022/08/11	2	39.85	2	39.80	39.70	0	11,140	0.00%
2022/08/10	2	39.05	0	0.00	38.90	2	11,184	0.02%
2022/08/08	0	0.00	14	39.42	40.05	-14	11,223	-0.12%
2022/08/05	1	39.85	0	0.00	39.85	1	11,343	0.01%
2022/08/03	0	0.00	3	38.80	38.75	-3	11,312	-0.03%
2022/07/28	0	0.00	0.7	40.60	40.30	-0.7	11,278	-0.01%
2022/07/27	1	40.50	0	0.00	40.85	1	11,250	0.01%
2022/07/26	4	42.08	1	41.10	41.10	3	11,223	0.03%
2022/07/22	2	43.28	1	43.70	42.40	1	11,193	0.01%
2022/07/21	1	41.85	1	42.75	43.45	0	11,161	0.00%
2022/07/20	1	44.40	1	44.05	44.40	0	11,102	0.00%
2022/07/19	3	43.95	7	43.75	43.80	-4	11,091	-0.04%
2022/07/18	1	43.40	0	0.00	43.25	1	11,075	0.01%
2022/07/15	0	0.00	1	42.25	41.85	-1	11,042	-0.01%
2022/07/13	4	41.33	3	41.02	40.80	1	11,000	0.01%
2022/07/11	0	0.00	1	40.45	40.55	-1	10,942	-0.01%
2022/07/08	0	0.00	2	40.80	40.85	-2	10,944	-0.02%
2022/07/06	3	39.85	0	0.00	39.05	3	10,826	0.03%
2022/07/05	3	40.18	2	40.50	40.20	1	10,868	0.01%
2022/07/04	3	39.12	2	38.55	38.85	1	10,705	0.01%
2022/07/01	3	42.13	2	41.33	39.90	1	10,667	0.01%
2022/06/30	3	44.28	3	43.40	42.70	0	10,524	0.00%
2022/06/29	3	46.35	0	0.00	46.15	3	10,373	0.03%
2022/06/28	11	47.74	5	47.10	47.10	6	10,326	0.06%
2022/06/27	14	49.07	7	49.16	48.65	7	10,273	0.07%
2022/06/24	5	49.05	3.6	49.42	48.80	1.4	10,231	0.01%
2022/06/23	10.6	47.47	10	47.86	48.50	0.6	9,794	0.01%
2022/06/22	4	47.74	3.3	47.35	46.75	0.7	9,687	0.01%
2022/06/21	5.3	46.79	11	46.98	48.60	-5.7	9,599	-0.06%
2022/06/20	2	46.48	0	0.00	45.80	2	9,709	0.02%
2022/06/17	2	46.10	1.1	46.59	46.80	0.9	9,488	0.01%
2022/06/16	2.1	47.93	6	48.62	47.15	-3.9	9,363	-0.04%
2022/06/15	8	47.94	2	47.85	47.35	6	9,158	0.07%
2022/06/14	4	47.56	3	48.15	48.40	1	9,169	0.01%
2022/06/13	8	48.75	3.1	48.66	48.10	4.9	9,114	0.05%
2022/06/10	3	50.05	2	50.13	50.60	1	9,056	0.01%
2022/06/09	8	50.63	11	50.48	50.50	-3	8,894	-0.03%
2022/06/08	2	48.80	1	49.15	48.70	1	8,469	0.01%
2022/06/07	4	49.43	1.1	48.59	48.80	2.9	8,479	0.03%
2022/06/06	5	50.40	0	0.00	50.00	5	8,288	0.06%
2022/06/02	11.2	50.78	8	51.51	50.60	3.2	8,129	0.04%
2022/06/01	38	50.04	35	50.31	50.00	3	7,600	0.04%
2022/05/31	8	48.11	17	48.23	50.30	-9	6,714	-0.13%
2022/05/30	2	45.15	7	44.69	45.80	-5	5,834	-0.09%
2022/05/25	1	43.05	0	0.00	43.20	1	5,965	0.02%
2022/05/23	1	43.75	0	0.00	43.55	1	6,396	0.02%
2022/05/20	17	44.01	9	44.05	44.05	8	6,548	0.12%
2022/05/13	5	42.22	7	42.47	41.95	-2	6,828	-0.03%
2022/05/12	0	0.00	2	40.80	39.65	-2	6,808	-0.03%
2022/05/05	3	43.35	3	42.65	42.65	0	7,665	0.00%
2022/04/27	0	40.80	0	0.00	41.85	0	8,699	0.00%
2022/04/26	0	0.00	2	42.25	42.25	-2	8,838	-0.02%
2022/04/25	0	42.35	3	42.15	42.10	-3	9,042	-0.03%
2022/04/21	2	45.65	0	0.00	45.45	2	9,586	0.02%
2022/04/18	0	45.40	0	0.00	45.30	0	10,580	0.00%
2022/04/15	0	46.60	0	0.00	45.50	0	10,885	0.00%
2022/04/14	1	47.30	1	47.15	47.00	0	11,347	0.00%
2022/04/13	0	0.00	2	46.35	47.05	-2	11,752	-0.02%
2022/04/12	0	45.45	0	0.00	45.75	0	12,277	0.00%
2022/04/11	0	47.00	0	0.00	45.75	0	13,037	0.00%
2022/04/07	1	50.20	0	0.00	48.15	1	14,407	0.01%
2022/04/01	0	0.00	12	50.42	50.40	-12	16,793	-0.07%
2022/03/30	2	52.35	0	0.00	52.00	2	20,665	0.01%
2022/03/29	3	52.50	5	52.42	53.00	-2	21,925	-0.01%
2022/03/25	1	52.00	0	0.00	52.40	1	22,363	0.00%
2022/03/24	2	51.00	0	0.00	51.10	2	22,424	0.01%
2022/03/23	1	53.10	0	0.00	52.40	1	22,703	0.00%
2022/03/22	0	50.90	0	0.00	51.10	0	22,945	0.00%
2022/03/21	0	51.40	0	0.00	51.10	0	24,027	0.00%
2022/03/18	11	51.30	1	51.00	51.60	10	25,459	0.04%
2022/03/17	9	49.68	5	50.14	50.50	4	26,729	0.01%
2022/03/07	1	50.20	0	0.00	50.40	1	30,733	0.00%
2022/03/04	1	52.60	0	0.00	52.40	1	31,520	0.00%
2022/03/02	0	0.00	1	52.90	53.70	-1	33,938	0.00%
2022/03/01	0	0.00	3	53.60	53.40	-3	35,137	-0.01%
2022/02/25	0	0.00	1	52.40	52.30	-1	37,255	0.00%
2022/02/24	2	53.45	1.2	53.15	52.60	0.8	40,766	0.00%
2022/02/23	1.2	56.87	1	56.00	56.60	0.2	42,878	0.00%
2022/02/22	0	0.00	2	54.65	54.80	-2	43,918	0.00%
2022/02/18	2	55.80	2	56.40	57.20	0	46,154	0.00%
2022/02/16	6	58.42	0	0.00	58.00	6	47,318	0.01%
2022/02/14	4	58.23	4	57.73	57.20	0	47,884	0.00%
2022/02/10	1	60.30	1	61.80	59.80	0	48,477	0.00%
2022/02/09	2	60.25	1	60.90	60.80	1	48,567	0.00%
2022/02/08	1	59.50	0	0.00	59.70	1	48,745	0.00%
2022/02/07	2	57.50	2	58.90	60.00	0	49,269	0.00%
2022/01/26	0	0.00	3	59.40	58.40	-3	49,721	-0.01%
2022/01/24	4	59.90	9	59.19	61.00	-5	51,498	-0.01%
2022/01/21	3	60.83	1	60.90	59.80	2	52,429	0.00%
2022/01/20	4	61.65	2	61.80	62.00	2	53,055	0.00%
2022/01/19	5	62.00	0	0.00	61.00	5	53,683	0.01%
2022/01/18	4	62.08	0.2	62.90	61.60	3.8	54,666	0.01%
2022/01/17	3.2	64.20	2	63.60	63.20	1.2	55,207	0.00%
2022/01/14	0	61.90	0	0.00	61.40	0	55,154	0.00%
2022/01/12	0	0.00	2	62.55	62.80	-2	55,322	0.00%
2022/01/11	2	62.75	5	62.92	63.40	-3	55,071	-0.01%
2022/01/07	4	66.78	6	66.73	65.50	-2	54,392	0.00%
2022/01/06	5	68.34	4	69.03	69.00	1	53,960	0.00%
2022/01/05	1	69.10	5	67.94	68.50	-4	53,581	-0.01%
2022/01/04	12	71.45	2.4	71.93	70.30	9.6	53,064	0.02%
2022/01/03	4.4	71.39	6	70.75	70.50	-1.6	52,246	0.00%
2021/12/30	34	73.15	36	71.14	71.10	-2	51,688	0.00%
2021/12/29	27	78.60	18	77.44	74.60	9	50,773	0.02%
2021/12/28	10	78.22	12	78.47	78.80	-2	49,592	0.00%
2021/12/27	31	76.92	35.9	77.34	79.40	-4.9	48,366	-0.01%
2021/12/24	6	70.48	6.6	72.33	73.20	-0.6	45,544	0.00%
2021/12/23	4	66.33	23.1	66.49	66.60	-19.1	44,612	-0.04%
2021/12/22	18	61.23	18	60.98	60.60	0	43,443	0.00%
2021/12/21	13	60.40	21	61.17	60.70	-8	43,194	-0.02%
2021/12/20	17	60.09	17	59.96	59.50	0	43,139	0.00%
2021/12/17	14	60.15	13	60.28	59.90	1	43,014	0.00%
2021/12/16	14	60.70	15	60.89	60.80	-1	42,667	0.00%
2021/12/15	37	60.65	51	60.71	60.20	-14	42,222	-0.03%
2021/12/14	63.1	60.58	41	60.18	58.80	22.1	41,165	0.05%
2021/12/13	30	60.61	64	62.21	65.10	-34	39,739	-0.09%
2021/12/10	16	57.82	14	58.76	59.20	2	38,546	0.01%
2021/12/09	34	57.86	43	58.62	58.40	-9	38,445	-0.02%
2021/12/08	44	57.75	42	58.16	57.80	2	38,359	0.01%
2021/12/07	8	58.54	5	57.86	57.30	3	38,225	0.01%
2021/12/06	24	59.91	26	60.29	60.10	-2	38,178	-0.01%
2021/12/03	27	59.26	23	60.21	58.80	4	38,406	0.01%
2021/12/02	59	59.93	60	60.22	58.90	-1	38,061	0.00%
2021/12/01	26	58.79	29.7	59.26	59.30	-3.7	37,228	-0.01%
2021/11/30	76	59.54	49	59.09	58.40	27	36,781	0.07%
2021/11/29	34	58.09	24	58.10	58.10	10	36,132	0.03%
2021/11/26	13	57.47	41	56.95	56.20	-28	35,381	-0.08%
2021/11/25	31	60.96	21	60.94	59.80	10	34,391	0.03%
2021/11/24	32.2	59.96	15	59.77	59.90	17.2	33,367	0.05%
2021/11/23	25	60.26	31	61.58	58.00	-6	31,285	-0.02%
2021/11/22	38.1	58.89	20.9	59.05	60.20	17.2	27,831	0.06%
2021/11/19	10	53.06	67	53.62	55.90	-57	25,730	-0.22%
2021/11/18	47.1	51.44	62	52.00	50.90	-14.9	24,571	-0.06%
2021/11/17	3	46.90	19	47.19	48.95	-16	22,569	-0.07%
2021/11/16	18	43.99	8	44.28	44.50	10	22,202	0.05%
2021/11/15	53	45.00	45	44.85	45.00	8	21,760	0.04%
2021/11/12	6	42.77	2	43.38	42.50	4	20,994	0.02%
2021/11/11	6	42.58	3	42.53	41.90	3	20,704	0.01%
2021/11/10	1	42.30	0	0.00	42.30	1	20,562	0.00%
2021/11/09	16	44.01	6	44.46	43.05	10	20,345	0.05%
2021/11/08	3	43.82	5.1	43.63	43.30	-2.1	19,935	-0.01%
2021/11/05	7	43.32	7.1	43.95	44.25	-0.1	19,840	0.00%
2021/11/04	25	44.72	25	45.27	44.05	0	19,551	0.00%
2021/11/03	11	44.22	18.1	44.46	44.05	-7.1	19,115	-0.04%
2021/11/02	31	47.28	14	48.10	46.00	17	18,691	0.09%
2021/11/01	12	46.28	15.2	45.57	47.15	-3.2	17,461	-0.02%
2021/10/29	37	43.71	41	43.48	42.90	-4	17,005	-0.02%
2021/10/28	36	42.12	27	42.29	43.30	9	16,930	0.05%
2021/10/27	18	40.23	13	39.95	41.50	5	16,440	0.03%
2021/10/26	39	38.63	71	39.34	39.35	-32	15,907	-0.20%
2021/10/25	15	35.96	89.1	37.14	37.20	-74.1	15,100	-0.49%
2021/10/22	2.2	34.60	5	34.65	35.00	-2.9	14,817	-0.02%
2021/10/21	7	33.87	13	33.94	34.35	-6	15,629	-0.04%
2021/10/20	7	33.18	20	32.80	33.15	-13	16,319	-0.08%
2021/10/19	0	0.00	5	31.95	32.10	-5	17,313	-0.03%
2021/10/18	5	32.11	0	0.00	31.60	5	17,486	0.03%
2021/10/15	5	31.55	0	0.00	31.70	5	17,672	0.03%
2021/10/14	0	0.00	1	30.30	30.65	-1	17,911	-0.01%
2021/10/13	0	0.00	6	29.89	29.75	-6	18,245	-0.03%
2021/10/12	1	30.80	3	30.45	30.50	-2	18,708	-0.01%
2021/10/08	1	31.95	1	31.95	31.40	0	18,897	0.00%
2021/10/07	3	31.38	0	0.00	31.75	3	19,261	0.02%
2021/10/05	10	30.90	2	30.85	31.20	8	21,018	0.04%
2021/10/04	3	30.80	0	0.00	30.60	3	21,183	0.01%
2021/10/01	1	31.50	0	0.00	31.00	1	21,362	0.00%
2021/09/30	5	32.49	0	0.00	32.45	5	21,454	0.02%
2021/09/29	8	33.10	1	33.35	32.70	7	21,726	0.03%
2021/09/28	1	34.35	0	0.00	34.40	1	22,125	0.00%
2021/09/27	2	34.68	22	34.92	35.15	-20	22,318	-0.09%
2021/09/23	14	33.69	7	33.66	33.65	7	22,170	0.03%
2021/09/22	3	33.33	3	33.47	33.80	0	22,122	0.00%
2021/09/17	8	34.04	2	34.20	34.15	6	22,064	0.03%
2021/09/16	1	34.35	5	34.07	34.05	-4	22,044	-0.02%
2021/09/15	12	34.88	7	34.45	34.60	5	22,044	0.02%
2021/09/14	6	34.33	0	0.00	34.25	6	22,006	0.03%
2021/09/13	31	35.20	27	35.66	35.00	4	21,963	0.02%
2021/09/10	6	35.32	51	35.27	35.05	-45	21,796	-0.21%
2021/09/09	63	34.76	4	34.89	35.10	59	21,640	0.27%
2021/09/08	26	35.70	72	35.94	35.80	-46	21,064	-0.22%
2021/09/07	45	34.82	0	0.00	34.50	45	20,233	0.22%
2021/09/06	78	35.62	72	35.99	35.70	6	19,932	0.03%
2021/09/03	8	35.56	6	34.81	34.60	2	19,723	0.01%
2021/09/02	38	34.08	75	34.72	35.05	-37	19,553	-0.19%
2021/09/01	24	35.23	75	35.36	35.05	-51	19,291	-0.26%
2021/08/31	6	34.12	4	34.35	34.90	2	18,676	0.01%
2021/08/30	5	34.35	9	34.84	34.95	-4	18,520	-0.02%
2021/08/27	3	33.75	0	0.00	34.20	3	18,296	0.02%
2021/08/26	8	33.65	2	33.90	33.95	6	18,220	0.03%
2021/08/25	0	0.00	11	32.77	33.30	-11	18,089	-0.06%
2021/08/24	14	32.11	8	32.33	32.10	6	17,832	0.03%
2021/08/23	20	31.80	6	31.75	32.00	14	17,822	0.08%
2021/08/20	6	30.71	5	30.35	30.80	1	18,063	0.01%
2021/08/19	0	0.00	18	31.60	30.60	-18	18,015	-0.10%
2021/08/18	18	31.03	0	0.00	31.45	18	17,955	0.10%
2021/08/17	9	30.90	3	30.87	30.20	6	17,881	0.03%
2021/08/16	6	31.28	22	31.25	31.50	-16	17,755	-0.09%
2021/08/13	14	30.99	0	0.00	30.90	14	17,571	0.08%
2021/08/12	5	32.11	8	32.20	32.25	-3	17,435	-0.02%
2021/08/11	19	32.16	33	31.65	31.50	-14	17,353	-0.08%
2021/08/10	5	33.15	10	32.88	32.70	-5	17,194	-0.03%
2021/08/09	30	33.61	10	32.90	32.90	20	17,162	0.12%
2021/08/06	28.1	34.50	14	34.99	34.20	14.1	16,985	0.08%
2021/08/05	6	35.18	12	35.11	35.35	-6	16,826	-0.04%
2021/08/04	11.1	35.11	12	34.98	35.20	-0.9	16,783	-0.01%
2021/08/03	96.2	34.70	75	35.22	35.25	21.2	16,579	0.13%
2021/08/02	25	33.34	29	33.83	33.95	-4	15,619	-0.03%
2021/07/30	22	32.84	2	32.73	31.90	20	15,409	0.13%
2021/07/29	13	33.51	7	34.19	33.20	6	15,081	0.04%
2021/07/28	13	32.64	8	33.01	33.10	5	14,744	0.03%
2021/07/27	73	35.78	10	36.31	34.50	63	14,372	0.44%
2021/07/26	37	36.37	41.7	35.58	36.85	-4.7	13,250	-0.04%
2021/07/23	29	33.88	86	33.80	33.50	-57	12,168	-0.47%
2021/07/22	3	32.65	10	32.40	32.25	-7	11,089	-0.06%
2021/07/21	3	31.67	9	32.03	31.80	-6	10,951	-0.05%
2021/07/20	48	31.60	2	32.08	31.60	46	10,773	0.43%
2021/07/19	77	32.56	55	32.85	32.85	22	10,488	0.21%
2021/07/16	9	33.56	20	33.36	33.50	-11	10,219	-0.11%
2021/07/15	9	31.63	2	31.48	32.20	7	9,787	0.07%
2021/07/14	1	31.20	2.5	31.20	31.85	-1.5	9,616	-0.02%
2021/07/13	22	31.37	12	31.49	30.60	10	9,333	0.11%
2021/07/12	21	32.10	91	31.44	32.70	-70	8,683	-0.81%
2021/07/09	0	0.00	23	29.58	29.75	-23	7,700	-0.30%
2021/07/08	10	29.19	10	29.20	29.15	0	7,673	0.00%
2021/07/07	0	0.00	3	28.75	28.65	-3	7,633	-0.04%
2021/07/06	103	29.15	53	28.81	28.70	50	7,628	0.66%	大買/
2021/07/05	56	28.64	42.4	28.64	29.60	13.6	8,143	0.17%
2021/07/02	10	26.45	0	0.00	27.10	10	8,141	0.12%
2021/07/01	0	0.00	3	26.70	26.85	-3	8,055	-0.04%
2021/06/29	10	25.90	0	0.00	25.55	10	8,133	0.12%
2021/06/28	0	0.00	4	25.70	25.80	-4	8,426	-0.05%
2021/06/25	0	0.00	56	25.54	25.30	-56	8,628	-0.65%
2021/06/23	2	26.25	1	25.95	26.45	1	8,696	0.01%
2021/06/18	0	0.00	1	25.85	25.55	-1	9,212	-0.01%
2021/06/17	0	0.00	10	25.65	25.75	-10	9,437	-0.11%
2021/06/11	72	25.49	4	25.26	25.25	68	10,181	0.67%
2021/06/04	1	26.70	0	0.00	26.90	1	10,082	0.01%
2021/06/02	0	0.00	14	27.01	27.20	-14	10,094	-0.14%
2021/06/01	0	0.00	1	26.95	26.95	-1	10,036	-0.01%
2021/05/28	13	27.29	6	26.50	27.15	7	10,001	0.07%
2021/05/26	5	25.65	0	0.00	25.70	5	9,824	0.05%
2021/05/25	0	0.00	5	25.50	25.35	-5	9,895	-0.05%
2021/05/24	8	24.70	0	0.00	25.20	8	10,065	0.08%
2021/05/21	0	0.00	8	24.46	24.60	-8	10,132	-0.08%
2021/05/20	1	24.50	2	24.40	24.20	-1	10,250	-0.01%
2021/05/17	1	22.25	2	23.20	22.40	-1	10,595	-0.01%
2021/05/13	9	24.43	7	23.63	24.20	2	10,585	0.02%
2021/05/12	3	24.23	2	24.68	24.70	1	10,569	0.01%
2021/05/11	4	26.93	6	27.00	26.55	-2	10,587	-0.02%
2021/05/07	0	0.00	9	27.27	27.35	-9	10,485	-0.09%
2021/05/06	10	26.25	0	0.00	25.85	10	10,462	0.10%
2021/05/05	0	0.00	6	25.90	25.50	-6	10,442	-0.06%
2021/05/04	0	0.00	20	26.45	25.60	-20	10,514	-0.19%
2021/05/03	0.5	26.90	1	27.30	26.90	-0.6	10,491	-0.01%
2021/04/29	11	28.45	5	28.38	28.15	6	10,423	0.06%
2021/04/28	0	0.00	3	28.25	28.60	-3	10,438	-0.03%
2021/04/27	0	0.00	6	28.23	28.20	-6	10,458	-0.06%
2021/04/26	2	28.60	3	28.55	28.65	-1	10,405	-0.01%
2021/04/22	2	27.83	7	27.86	27.60	-5	10,447	-0.05%
2021/04/21	1	28.50	0	0.00	28.30	1	10,542	0.01%
2021/04/20	16	28.66	6	28.64	28.65	10	10,545	0.09%
2021/04/19	3	28.35	2	27.95	28.50	1	10,572	0.01%
2021/04/16	2	28.23	3	28.20	28.25	-1	10,665	-0.01%
2021/04/15	10	27.74	0	0.00	27.70	10	10,711	0.09%
2021/04/14	5	28.18	0	0.00	27.90	5	10,749	0.05%
2021/04/13	12	29.56	6	28.65	28.70	6	10,927	0.05%
2021/04/12	2	29.75	8	29.83	29.75	-6	11,308	-0.05%
2021/04/09	34	30.32	12	29.93	29.60	22	11,947	0.18%
2021/04/08	8	30.08	16.3	30.90	30.90	-8.3	12,027	-0.07%
2021/04/07	0	0.00	13	28.13	28.10	-13	11,542	-0.11%
2021/04/06	9	27.24	3	27.25	27.35	6	11,432	0.05%
2021/04/01	0	0.00	2	27.10	27.05	-2	11,418	-0.02%
2021/03/31	13	26.98	25	26.88	26.70	-12	11,300	-0.11%
2021/03/30	35	27.90	35	27.85	27.95	0	11,016	0.00%
2021/03/29	0	0.00	1	27.30	27.30	-1	10,850	-0.01%
2021/03/26	3	27.20	53	27.28	27.25	-50	10,830	-0.46%
2021/03/25	45	27.49	42	27.64	27.20	3	10,817	0.03%
2021/03/24	37	27.31	80	27.27	27.45	-43	10,479	-0.41%
2021/03/23	35	26.76	23	26.51	26.85	12	10,356	0.12%
2021/03/22	60	26.96	31	27.46	26.75	29	10,288	0.28%
2021/03/19	42	26.99	31	27.11	27.20	11	10,123	0.11%
2021/03/18	31	26.65	13	26.52	26.50	18	9,739	0.18%
2021/03/17	0	0.00	21	25.90	26.10	-21	9,588	-0.22%
2021/03/16	8	26.28	13	25.87	25.70	-5	9,729	-0.05%
2021/03/15	5	25.75	1	26.00	25.90	4	9,881	0.04%
2021/03/12	11	25.81	6	25.63	25.50	5	9,969	0.05%
2021/03/11	5	24.85	7	25.15	25.70	-2	9,966	-0.02%
2021/03/09	0	0.00	1	24.55	24.55	-1	10,186	-0.01%
2021/03/08	7	24.59	0	0.00	24.35	7	10,719	0.07%
2021/03/05	10	24.67	1	24.70	24.65	9	11,068	0.08%
2021/03/03	0	0.00	1	24.85	24.95	-1	11,482	-0.01%
2021/03/02	15	25.14	0	0.00	24.60	15	11,645	0.13%
2021/02/25	12	25.55	11	25.43	25.25	1	11,837	0.01%
2021/02/24	11	26.19	0	0.00	25.40	11	11,988	0.09%
2021/02/23	1	25.90	0	0.00	26.35	1	11,981	0.01%
2021/02/22	10	25.70	3	26.10	26.15	7	12,074	0.06%
2021/02/19	2	25.83	10	25.60	25.70	-8	12,055	-0.07%
2021/02/18	6	26.35	5	26.66	26.25	1	12,131	0.01%
2021/02/17	0	0.00	11	26.04	26.05	-11	12,121	-0.09%
2021/02/04	1	26.00	0	0.00	25.95	1	12,680	0.01%
2021/02/03	10	25.50	1	25.45	25.45	9	12,924	0.07%
2021/02/02	60	25.73	61	25.46	25.45	-1	13,386	-0.01%
2021/01/29	2	25.10	0	0.00	25.15	2	14,806	0.01%
2021/01/28	1	25.30	10	25.45	25.15	-9	14,904	-0.06%
2021/01/25	0	0.00	7	24.74	24.85	-7	15,185	-0.05%
2021/01/20	7	23.07	7	23.49	23.05	0	15,175	0.00%
2021/01/19	2	23.85	1	24.00	23.80	1	15,085	0.01%
2021/01/18	6	23.81	1	23.75	23.75	5	15,108	0.03%
2021/01/15	6	24.22	0	0.00	24.05	6	15,123	0.04%
2021/01/14	1	24.65	5	24.30	24.80	-4	15,096	-0.03%
2021/01/13	5	24.89	0	0.00	24.70	5	15,049	0.03%
2021/01/12	5	24.90	0	0.00	24.75	5	15,234	0.03%
2021/01/11	9	24.79	2	24.85	25.20	7	15,393	0.05%
2021/01/08	12	23.90	15	23.90	23.90	-3	15,538	-0.02%
2021/01/07	1	24.05	3	24.33	24.30	-2	15,576	-0.01%
2021/01/06	23	25.17	2	25.30	24.45	21	15,510	0.14%
2021/01/05	8	25.96	31	25.95	25.75	-23	15,273	-0.15%
2021/01/04	19	28.24	19.3	27.86	27.80	-0.3	14,962	0.00%
2020/12/31	48.3	27.77	49.6	27.61	27.50	-1.3	14,568	-0.01%
2020/12/30	1	26.35	0	0.00	26.10	1	14,136	0.01%
2020/12/28	2	26.08	2	25.85	26.10	0	14,586	0.00%
2020/12/25	0.2	25.45	7	25.56	25.40	-6.9	14,543	-0.05%
2020/12/24	0	0.00	3	25.45	25.45	-3	14,607	-0.02%
2020/12/21	0.1	25.15	7	24.85	25.20	-6.9	15,175	-0.05%
2020/12/18	2	25.48	1	25.35	25.25	1	15,504	0.01%
2020/12/17	0.2	25.75	0	0.00	25.75	0.2	15,653	0.00%
2020/12/16	1	25.70	52	25.90	25.70	-51	15,755	-0.32%
2020/12/15	5	25.65	2	25.65	25.30	3	15,938	0.02%
2020/12/14	50	25.55	0	0.00	25.45	50	16,493	0.30%
2020/12/11	0	0.00	8	25.83	25.35	-8	17,086	-0.05%
2020/12/10	15	26.30	5	26.52	26.20	10	17,026	0.06%
2020/12/09	10.2	26.68	4	26.73	26.80	6.2	16,917	0.04%
2020/12/08	0	0.00	3	26.33	26.30	-3	16,901	-0.02%
2020/12/07	2	25.90	0	0.00	25.75	2	17,114	0.01%
2020/12/03	4	26.14	15	26.15	25.90	-11	17,163	-0.06%
2020/12/02	22	26.04	5	26.20	25.90	17	17,221	0.10%
2020/12/01	5	26.28	3	27.28	27.40	2	16,952	0.01%
2020/11/30	3	26.60	29	26.85	26.45	-26	16,989	-0.15%
2020/11/27	8	25.91	3	25.80	26.00	5	16,838	0.03%
2020/11/26	1	26.00	10	26.20	25.95	-9	16,774	-0.05%
2020/11/25	1	25.95	6	25.87	25.90	-5	16,702	-0.03%
2020/11/24	25	25.87	0	0.00	25.45	25	16,736	0.15%
2020/11/23	4	25.89	19	26.00	25.90	-15	16,634	-0.09%
2020/11/20	7	25.79	1	25.65	25.90	6	16,545	0.04%
2020/11/19	3	25.63	1	25.95	25.60	2	16,404	0.01%
2020/11/18	0	0.00	1	25.65	25.55	-1	16,242	-0.01%
2020/11/17	7	25.63	5	25.70	25.50	2	16,190	0.01%
2020/11/16	23	25.41	50	25.51	25.40	-27	16,241	-0.17%
2020/11/13	25	25.80	30	26.29	25.40	-5	16,136	-0.03%
2020/11/12	37	25.45	20	25.60	25.55	17	15,588	0.11%
2020/11/11	39	25.40	22	25.52	25.80	17	15,443	0.11%
2020/11/10	41	25.27	29.2	25.59	25.65	11.8	15,136	0.08%
2020/11/09	39	25.37	27	25.19	25.45	12	14,738	0.08%
2020/11/06	15	24.43	5	24.10	24.05	10	13,787	0.07%
2020/11/05	7	23.86	6	24.06	23.80	1	13,374	0.01%
2020/11/04	4	24.16	9	23.69	24.15	-5	13,225	-0.04%
2020/11/03	3	22.97	0	0.00	23.00	3	12,940	0.02%
2020/11/02	1	22.35	2	22.30	22.60	-1	12,862	-0.01%
2020/10/30	1	22.80	18	22.85	22.50	-17	12,787	-0.13%
2020/10/29	1	23.15	15	22.98	23.05	-14	12,790	-0.11%
2020/10/28	1	23.85	2	23.98	23.50	-1	12,706	-0.01%
2020/10/27	1	23.80	2	23.68	23.70	-1	12,616	-0.01%
2020/10/26	5	23.95	3	23.90	23.80	2	12,579	0.02%
2020/10/23	2	23.80	2	23.98	23.90	0	12,499	0.00%
2020/10/22	2	23.85	5	23.65	23.70	-3	12,426	-0.02%
2020/10/21	1	24.05	14	24.13	23.95	-13	12,368	-0.11%
2020/10/20	14	24.22	4	24.21	24.25	10	12,191	0.08%
2020/10/19	16	23.95	11	23.75	23.70	5	11,909	0.04%
2020/10/16	11	23.64	17	23.74	23.75	-6	11,684	-0.05%
2020/10/14	11	23.20	0	0.00	23.15	11	11,182	0.10%
2020/10/13	9	23.25	4.3	23.25	23.25	4.7	11,078	0.04%
2020/10/12	19	23.61	62	23.48	23.15	-43	10,932	-0.39%
2020/10/08	28	24.38	33	24.21	24.10	-5	10,798	-0.05%
2020/10/07	34	24.30	36	24.84	24.90	-2	10,403	-0.02%
2020/10/06	27	24.04	22	24.18	24.30	5	9,940	0.05%
2020/10/05	32	23.75	3	23.60	23.85	29	9,677	0.30%
2020/09/28	0	0.00	7	22.86	22.80	-7	9,225	-0.08%
2020/09/25	32	21.95	6	22.93	22.10	26	9,048	0.29%
2020/09/24	6	23.55	2	23.58	23.35	4	8,732	0.05%
2020/09/23	9	23.69	2	23.75	23.90	7	8,482	0.08%
2020/09/22	17	22.66	2	22.80	23.05	15	8,076	0.19%
2020/09/21	1	23.00	0	0.00	22.95	1	7,808	0.01%
2020/09/18	3	24.03	1	24.15	23.70	2	7,652	0.03%
2020/09/17	18	24.67	16	24.63	24.45	2	7,420	0.03%
2020/09/16	12	23.89	20	24.26	24.90	-8	6,735	-0.12%
2020/09/15	2	23.25	2	23.45	23.50	0	6,104	0.00%
2020/09/14	4	22.73	8	22.99	23.00	-4	6,058	-0.07%
2020/09/11	2	23.90	1	24.15	23.25	1	6,000	0.02%
2020/09/10	4	24.24	5	23.95	23.90	-1	5,929	-0.02%
2020/09/09	14	24.16	2	24.18	24.60	12	5,562	0.22%
2020/09/08	5	23.65	0	0.00	23.90	5	5,395	0.09%
2020/09/07	0	0.00	3	23.90	23.80	-3	5,279	-0.06%
2020/09/04	23	23.03	37	23.19	23.80	-14	5,070	-0.28%
2020/09/03	66	22.90	83	23.22	23.90	-17	4,904	-0.35%
2020/09/02	1	21.45	0	0.00	22.00	1	4,534	0.02%
2020/09/01	2	21.00	0	0.00	21.00	2	4,361	0.05%
2020/08/31	4	21.45	0	0.00	21.35	4	4,373	0.09%
2020/08/28	4	21.86	3	21.80	21.85	1	4,302	0.02%
2020/08/27	0	0.00	2	21.00	21.00	-2	4,095	-0.05%
2020/08/26	4	21.64	17	21.39	21.05	-13	4,081	-0.32%
2020/08/25	2	20.80	0	0.00	21.00	2	3,940	0.05%
2020/08/21	0	0.00	1	20.70	20.70	-1	3,915	-0.03%
2020/08/20	13	20.14	2	21.03	20.00	11	3,870	0.28%
2020/08/19	3	20.77	2	20.88	20.55	1	3,703	0.03%
2020/08/18	1	20.50	0	0.00	20.45	1	3,733	0.03%
2020/08/17	1	20.65	0	0.00	20.75	1	3,760	0.03%
2020/08/14	4	20.56	0	0.00	20.70	4	3,770	0.11%
2020/08/13	7	20.84	0	0.00	20.45	7	3,770	0.19%
2020/08/12	4	20.95	0	0.00	21.35	4	3,641	0.11%
2020/08/10	0	0.00	3	20.95	20.55	-3	3,457	-0.09%
2020/08/07	0	0.00	1	20.50	20.85	-1	3,447	-0.03%
2020/08/06	1	20.25	1	20.60	20.20	0	3,382	0.00%
2020/08/05	1	20.30	1	20.65	20.30	0	3,367	0.00%
2020/08/04	0	0.00	1	19.70	20.45	-1	3,359	-0.03%
2020/08/03	1	19.45	1	19.85	19.45	0	3,277	0.00%
2020/07/30	0	0.00	1	19.60	19.55	-1	3,353	-0.03%
2020/07/27	1	19.35	5	18.95	18.90	-4	3,315	-0.12%
2020/07/24	2	19.73	0	0.00	19.60	2	3,295	0.06%
2020/07/21	0	0.00	0.1	19.75	19.80	-0.1	3,277	0.00%
2020/07/15	1	20.00	2	20.50	20.00	-1	3,286	-0.03%
2020/07/14	1	20.15	0	0.00	20.05	1	3,130	0.03%
2020/07/13	12	20.94	2	21.18	20.30	10	3,099	0.32%
2020/07/10	1	20.90	0	0.00	20.70	1	3,026	0.03%
2020/07/09	5	21.00	0	0.00	21.00	5	3,015	0.17%
2020/07/08	6	21.08	1	21.15	21.00	5	2,996	0.17%
2020/06/24	0	0.00	5	20.30	20.15	-5	2,910	-0.17%
2020/06/23	0	0.00	0.7	19.95	20.10	-0.7	2,902	-0.02%
2020/06/22	5	20.15	1	20.05	19.85	4	2,901	0.14%
2020/06/18	0	0.00	3	19.90	20.25	-3	2,864	-0.10%
2020/06/17	4	19.34	3	19.90	20.00	1	2,800	0.04%
2020/06/12	1	20.60	20	20.40	20.95	-19	2,705	-0.70%
2020/06/11	5	21.75	0	0.00	21.20	5	2,710	0.18%
2020/06/10	16	21.85	0	0.00	21.70	16	2,663	0.60%
2020/06/09	10	21.10	2	21.00	21.00	8	2,574	0.31%
2020/06/08	2	22.10	0	0.00	21.55	2	2,575	0.08%
2020/06/04	0	0.00	10	21.65	21.85	-10	2,489	-0.40%
2020/06/03	0	0.00	1	21.70	21.60	-1	2,464	-0.04%
2020/06/01	0	0.00	1	21.30	21.35	-1	2,400	-0.04%
2020/05/29	2	21.38	0	0.00	21.15	2	2,385	0.08%
2020/05/26	11	21.59	0	0.00	21.40	11	2,379	0.46%
2020/05/06	11	22.16	0	0.00	21.95	11	2,138	0.51%
2020/04/06	0	0.00	8	17.95	18.75	-8	2,383	-0.34%
2020/03/27	0	0.00	0	17.70	17.70	0	2,498	0.00%
2020/03/19	1	14.05	0	0.00	14.05	1	2,891	0.03%
2020/03/18	3	16.10	0	0.00	15.55	3	2,878	0.10%
2020/03/16	0	0.00	12	17.30	16.85	-12	2,923	-0.41%
2020/03/13	5	17.25	0	0.00	17.55	5	2,944	0.17%
2020/03/09	9	21.98	0	0.00	21.30	9	2,924	0.31%
2020/03/05	0	0.00	3	23.05	22.90	-3	2,981	-0.10%
2020/03/04	3	22.40	0	0.00	22.70	3	2,997	0.10%
2020/03/03	0	0.00	1	22.75	22.65	-1	3,020	-0.03%
2020/02/14	0	0.00	3	23.55	23.70	-3	3,168	-0.09%
2020/02/13	0	0.00	5	23.45	23.30	-5	3,157	-0.16%
2020/02/11	5	23.00	1	22.90	23.05	4	3,138	0.13%
2020/02/07	1	22.50	0	0.00	22.55	1	3,118	0.03%
2020/02/06	0	0.00	8	22.81	22.90	-8	3,109	-0.26%
2020/02/05	5	22.35	0	0.00	22.55	5	3,090	0.16%
2020/02/04	0	0.00	3	21.90	22.45	-3	3,069	-0.10%
2020/02/03	3	20.70	0	0.00	21.45	3	3,090	0.10%
2020/01/31	3	22.25	0	0.00	22.30	3	3,243	0.09%
2020/01/30	3	22.70	0	0.00	22.65	3	3,218	0.09%
2020/01/20	0	0.00	1	25.20	25.15	-1	3,198	-0.03%
2020/01/17	1	24.90	0	0.00	25.00	1	3,234	0.03%
2020/01/15	0	0.00	1	25.05	24.90	-1	3,384	-0.03%
2020/01/14	1	24.65	5	24.99	24.90	-4	3,399	-0.12%
2020/01/13	0	0.00	1.4	24.67	24.75	-1.4	3,387	-0.04%
2020/01/10	0	0.00	1	24.55	24.45	-1	3,400	-0.03%
2020/01/08	4	24.40	0	0.00	24.10	4	3,403	0.12%
2020/01/06	3	25.05	0	0.00	24.95	3	3,376	0.09%
2019/12/31	1	25.60	0	0.00	25.75	1	3,367	0.03%
2019/12/30	4	25.66	0	0.00	25.70	4	3,381	0.12%
2019/12/27	0	0.00	2	26.30	26.00	-2	3,370	-0.06%
2019/12/26	0	0.00	0.9	26.35	26.40	-0.9	3,348	-0.03%
2019/12/24	3	26.15	0	0.00	25.90	3	3,364	0.09%
2019/12/23	0	0.00	1	26.35	26.35	-1	3,361	-0.03%
2019/12/19	12	27.20	0	0.00	27.10	12	3,418	0.35%
2019/12/17	2	26.85	2.7	27.11	27.15	-0.7	3,500	-0.02%
2019/12/16	2	27.10	1	27.20	27.65	1	3,427	0.03%
2019/12/13	0	0.00	2	26.43	26.20	-2	3,315	-0.06%
2019/12/12	2	26.53	0	0.00	26.45	2	3,450	0.06%
2019/12/10	0	0.00	1	26.25	26.25	-1	3,828	-0.03%
2019/12/06	3	26.15	3	26.50	26.30	0	4,241	0.00%
2019/12/03	0	0.00	1	26.00	25.65	-1	4,391	-0.02%
2019/11/25	0	0.00	2	25.35	25.35	-2	4,449	-0.04%
2019/11/22	0	0.00	2	25.23	24.90	-2	4,501	-0.04%
2019/11/21	1	24.75	0	0.00	24.90	1	4,496	0.02%
2019/11/20	0	0.00	2	25.08	25.05	-2	4,504	-0.04%
2019/11/19	0	0.00	1	25.35	25.35	-1	4,502	-0.02%
2019/11/18	0	0.00	1	24.95	25.25	-1	4,471	-0.02%
2019/11/15	2	24.70	0	0.00	24.90	2	4,498	0.04%
2019/11/14	2	25.45	7	25.21	25.10	-5	4,488	-0.11%
2019/11/13	3	24.25	0	0.00	24.15	3	4,439	0.07%
2019/11/12	2	24.45	1	24.65	24.50	1	4,442	0.02%
2019/11/11	1	24.15	0	0.00	24.20	1	4,479	0.02%
2019/11/08	1	24.55	0	0.00	24.55	1	4,500	0.02%
2019/11/07	1	25.05	0	0.00	24.80	1	4,542	0.02%
2019/11/06	1	25.55	0	0.00	25.30	1	4,643	0.02%
2019/11/05	1	25.70	0	0.00	25.65	1	4,657	0.02%
2019/11/04	1	25.70	0	0.00	25.75	1	4,676	0.02%
2019/10/30	0	0.00	3	26.30	26.10	-3	5,079	-0.06%
2019/10/29	0.8	25.50	0	0.00	25.55	0.8	4,950	0.02%
2019/10/28	0	0.00	10.9	25.73	25.65	-10.9	4,956	-0.22%
2019/10/23	0	0.00	3	25.70	25.65	-3	5,063	-0.06%
2019/10/04	3	25.20	0	0.00	25.20	3	5,842	0.05%
2019/10/03	0	0.00	2	25.00	25.10	-2	5,845	-0.03%
2019/10/02	0	0.00	4.3	25.11	25.25	-4.3	5,864	-0.07%
2019/10/01	10	25.60	0	0.00	25.40	10	5,859	0.17%
2019/09/25	1	25.50	0	0.00	25.45	1	5,849	0.02%
2019/09/24	0.5	26.30	0	0.00	26.30	0.5	5,855	0.01%
2019/09/23	1.4	26.09	3	26.48	26.60	-1.7	5,813	-0.03%
2019/09/10	3	22.95	0	0.00	22.90	3	5,691	0.05%
2019/09/09	0	0.00	1	23.25	23.35	-1	5,616	-0.02%
2019/09/05	4	23.69	1	23.50	23.50	3	5,488	0.05%
2019/09/04	3	24.20	0	0.00	24.20	3	5,345	0.06%
2019/09/03	2	24.60	6	24.70	24.40	-4	5,211	-0.08%
2019/09/02	3	23.65	10	24.18	23.95	-7	4,909	-0.14%
2019/08/29	0	0.00	3	23.70	23.70	-3	4,420	-0.07%
2019/08/28	0	0.00	3	23.45	23.55	-3	4,331	-0.07%
2019/08/27	0	0.00	3	23.08	23.20	-3	4,238	-0.07%
2019/08/21	3	23.10	0	0.00	23.00	3	4,083	0.07%
2019/08/20	0	0.00	3	22.70	22.65	-3	3,999	-0.08%
2019/08/08	0	0.00	5	21.45	21.10	-5	3,956	-0.13%
2019/08/05	3	21.95	0	0.00	21.90	3	3,912	0.08%
2019/07/25	10	23.73	0	0.00	23.65	10	3,956	0.25%
2019/07/24	0	0.00	1	23.85	24.25	-1	3,865	-0.03%
2019/07/23	0	0.00	1	22.95	22.95	-1	3,774	-0.03%
2019/07/19	0	0.00	1	23.00	22.95	-1	4,039	-0.02%
2019/07/16	0	0.00	5	23.60	23.70	-5	4,783	-0.10%
2019/07/12	0	0.00	2.6	23.89	23.45	-2.6	4,794	-0.05%
2019/07/11	0	0.00	1	23.45	23.20	-1	4,648	-0.02%
2019/07/08	0	0.00	1	23.70	23.35	-1	4,700	-0.02%
2019/07/04	0	0.00	2	22.93	23.05	-2	4,676	-0.04%
2019/07/03	4	22.76	5	22.72	22.90	-1	4,666	-0.02%
2019/07/02	3	21.65	0	0.00	21.75	3	4,575	0.07%
2019/07/01	10	21.50	12	21.37	21.40	-2	4,704	-0.04%
2019/06/26	1	20.85	0	0.00	20.80	1	4,809	0.02%
2019/06/24	1	20.75	1	20.90	21.20	0	4,932	0.00%
2019/06/21	2	21.18	0	0.00	21.00	2	5,019	0.04%
2019/06/19	0	0.00	1	20.65	20.75	-1	5,264	-0.02%
2019/06/18	1	20.40	0	0.00	20.35	1	5,542	0.02%
2019/05/29	0	0.00	1	20.30	20.20	-1	10,199	-0.01%
2019/05/24	0	0.00	4	20.20	20.00	-4	10,419	-0.04%
2019/05/22	1	20.85	0	0.00	20.80	1	10,538	0.01%
2019/05/15	0	0.00	2	21.33	21.45	-2	11,036	-0.02%
2019/05/14	1	20.75	5	20.66	21.05	-4	11,076	-0.04%
2019/05/13	2	20.90	3	21.40	20.70	-1	11,118	-0.01%
2019/05/10	3	21.62	4	21.93	21.50	-1	11,146	-0.01%
2019/05/09	3	21.65	9	21.84	21.70	-6	11,106	-0.05%
2019/05/08	3	22.32	0	0.00	22.20	3	11,032	0.03%
2019/05/07	0	0.00	1	22.95	22.90	-1	11,004	-0.01%
2019/05/06	1	22.20	1	22.40	22.10	0	10,964	0.00%
2019/05/02	1	22.90	1	23.15	23.10	0	10,856	0.00%
2019/04/30	2	23.10	6	23.13	23.25	-4	10,844	-0.04%
2019/04/29	7	22.81	14	22.99	22.65	-7	10,834	-0.06%
2019/04/26	20	23.86	4	23.88	23.45	16	10,683	0.15%
2019/04/25	7	25.20	3	25.37	25.30	4	10,454	0.04%
2019/04/24	8	26.31	42	26.95	25.85	-34	10,328	-0.33%
2019/04/23	0	0.00	3	24.55	25.15	-3	9,749	-0.03%
2019/04/22	1	24.50	5	24.76	24.60	-4	9,625	-0.04%
2019/04/19	1	23.50	0	0.00	24.10	1	9,488	0.01%
2019/04/17	0	0.00	1	23.70	23.60	-1	9,701	-0.01%
2019/04/15	1	23.35	11	23.35	23.35	-10	9,544	-0.10%
2019/04/12	3	23.30	0	0.00	23.15	3	9,542	0.03%
2019/04/11	1	23.95	0	0.00	23.35	1	9,531	0.01%
2019/04/10	0	0.00	2	23.80	23.95	-2	9,526	-0.02%
2019/04/09	17	23.51	2	23.45	23.30	15	9,579	0.16%
2019/04/08	2	23.93	1	23.70	23.70	1	9,531	0.01%
2019/04/03	0	0.00	1	24.75	24.35	-1	9,454	-0.01%
2019/04/02	1	24.20	1	23.95	24.10	0	9,268	0.00%
2019/04/01	0.6	23.70	15	24.16	23.85	-14.4	9,195	-0.16%
2019/03/29	18	23.79	1	23.75	23.75	17	9,083	0.19%
2019/03/22	1	23.50	5	23.35	23.10	-4	8,807	-0.05%
2019/03/21	2	23.68	6	23.88	24.00	-4	8,612	-0.05%
2019/03/20	24	25.03	5	24.90	24.55	19	8,364	0.23%
2019/03/19	3	23.95	1	24.00	24.70	2	8,141	0.02%
2019/03/18	20	23.92	26	24.24	24.75	-6	7,746	-0.08%
2019/03/15	3	22.23	41	22.37	23.25	-38	6,665	-0.57%
2019/03/14	2	21.05	1	21.25	21.15	1	5,864	0.02%
2019/03/13	17	21.19	12	21.43	21.30	5	5,798	0.09%
2019/03/12	5	20.97	2	20.95	21.00	3	5,685	0.05%
2019/03/11	9	20.24	0	0.00	20.25	9	5,692	0.16%
2019/03/08	2	21.13	1	21.30	20.85	1	5,653	0.02%
2019/03/07	37	22.34	36	21.82	21.20	1	5,612	0.02%
2019/03/06	1	20.60	11	20.72	21.65	-10	4,922	-0.20%
2019/03/05	6	20.60	0	0.00	20.75	6	4,628	0.13%
2019/02/27	1	20.20	0	0.00	20.30	1	4,625	0.02%
2019/02/26	10	20.35	0	0.00	20.30	10	4,604	0.22%
2019/02/25	0	0.00	2	20.40	20.30	-2	4,583	-0.04%
2019/02/22	2	20.75	1	20.60	20.70	1	4,533	0.02%
2019/02/20	20	20.00	21	20.45	20.60	-1	4,389	-0.02%
2019/02/19	0	0.00	60	20.32	20.40	-60	4,310	-1.39%
2019/02/18	0	0.00	1	19.65	19.85	-1	4,147	-0.02%
2019/02/15	0	0.00	1	19.15	19.10	-1	4,130	-0.02%
2019/02/14	0	0.00	3	19.45	19.30	-3	4,159	-0.07%
2019/02/12	1	19.10	2	18.95	19.15	-1	4,062	-0.02%
2019/02/11	0	0.00	4	18.65	18.75	-4	4,007	-0.10%
2019/01/25	0	0.00	2	18.40	18.35	-2	4,066	-0.05%
2019/01/24	0	0.00	6	18.53	18.30	-6	4,161	-0.14%
2019/01/22	2	18.45	0	0.00	18.20	2	4,305	0.05%
2019/01/21	2	18.50	2	18.58	18.70	0	4,434	0.00%
2019/01/18	0	0.00	2	18.20	18.15	-2	4,621	-0.04%
2019/01/17	6	18.03	1	18.20	18.00	5	4,714	0.11%
2019/01/16	5	18.20	1	18.35	18.25	4	4,755	0.08%
2019/01/15	0	0.00	2	18.20	18.05	-2	4,788	-0.04%
2019/01/14	5	18.10	0	0.00	18.05	5	4,824	0.10%
2019/01/11	3	18.40	3	18.50	18.30	0	4,949	0.00%
2019/01/10	3	18.62	2	18.35	18.35	1	4,959	0.02%
2019/01/09	69	18.59	31	18.72	18.85	38	4,820	0.79%
2019/01/08	2	17.88	0	0.00	17.85	2	4,739	0.04%
2019/01/07	0	0.00	1	18.00	17.85	-1	4,930	-0.02%
2019/01/04	1	17.50	1	17.55	17.50	0	5,057	0.00%
2019/01/03	1	18.00	1	18.00	17.80	0	5,137	0.00%
2019/01/02	1	17.85	1	18.15	18.25	0	5,324	0.00%
2018/12/28	1	18.50	10	18.28	18.15	-9	5,291	-0.17%
2018/12/27	7	18.14	5	17.75	18.00	2	5,234	0.04%
2018/12/26	4	17.79	2	17.75	17.70	2	5,199	0.04%
2018/12/19	2	18.25	0	0.00	18.25	2	5,627	0.04%
2018/12/13	1	18.50	0	0.00	18.45	1	5,866	0.02%
2018/12/12	0	0.00	17	18.44	18.95	-17	5,877	-0.29%
2018/12/10	1	17.45	1	17.30	17.50	0	5,967	0.00%
2018/12/06	30	18.23	1	17.65	17.60	29	6,141	0.47%
2018/12/04	7	19.44	12	19.21	19.05	-5	6,520	-0.08%
2018/12/03	3	19.18	1	19.10	19.30	2	6,460	0.03%
2018/11/30	13	18.43	26	18.38	18.65	-13	6,410	-0.20%
2018/11/29	0	0.00	1	18.05	18.05	-1	6,318	-0.02%
2018/11/28	18	17.65	1	17.70	17.85	17	6,290	0.27%
2018/11/27	5	17.60	2	17.60	17.60	3	6,276	0.05%
2018/11/22	0	0.00	6	17.46	17.25	-6	6,360	-0.09%
2018/11/21	0	0.00	3	17.22	17.30	-3	6,442	-0.05%
2018/11/19	0	0.00	1	17.30	17.30	-1	6,494	-0.02%
2018/11/16	1	17.00	0	0.00	16.95	1	6,486	0.02%
2018/11/14	6	17.00	1	17.00	17.00	5	6,473	0.08%
2018/11/13	1	16.30	3	16.15	16.70	-2	6,541	-0.03%
2018/11/08	0	0.00	4	16.85	16.65	-4	6,995	-0.06%
2018/11/07	10	16.73	3	16.65	16.75	7	7,063	0.10%
2018/11/05	0	0.00	1	16.50	16.50	-1	7,416	-0.01%
2018/11/02	2	16.70	11	16.48	16.35	-9	7,498	-0.12%
2018/11/01	0	0.00	3	16.22	16.40	-3	7,540	-0.04%
2018/10/31	5	15.40	3	15.42	15.70	2	7,598	0.03%
2018/10/30	11	14.94	1	15.15	14.95	10	7,590	0.13%
2018/10/29	11	15.31	0	0.00	15.35	11	7,595	0.14%
2018/10/26	0	0.00	11	15.48	15.60	-11	7,951	-0.14%
2018/10/25	10	14.65	7	14.88	14.40	3	7,877	0.04%
2018/10/24	0	0.00	1	15.95	15.60	-1	7,892	-0.01%
2018/10/23	1	16.20	0	0.00	15.90	1	8,105	0.01%
2018/10/22	1	16.20	1	16.45	16.60	0	8,737	0.00%
2018/10/19	2	16.10	3	16.35	16.35	-1	8,881	-0.01%
2018/10/18	2	16.40	1	16.35	16.35	1	8,793	0.01%
2018/10/17	3	16.37	0	0.00	16.35	3	8,833	0.03%
2018/10/16	4	16.60	0	0.00	16.55	4	9,085	0.04%
2018/10/15	2	16.50	0	0.00	16.35	2	9,239	0.02%
2018/10/12	0	0.00	1	17.30	16.90	-1	9,365	-0.01%
2018/10/11	6	17.10	11	17.11	17.10	-5	9,529	-0.05%
2018/10/09	5	20.07	1	19.00	19.00	4	9,615	0.04%
2018/10/05	3	20.75	1	21.20	20.85	2	10,078	0.02%
2018/10/04	1	22.30	1	22.40	22.20	0	10,193	0.00%
2018/10/03	2	22.50	0	0.00	22.30	2	10,566	0.02%
2018/10/02	1	22.35	3	22.52	22.35	-2	10,690	-0.02%
2018/10/01	10	23.00	2	23.03	23.00	8	10,939	0.07%
2018/09/28	1	22.80	2	23.03	22.80	-1	11,295	-0.01%
2018/09/27	0	0.00	4	22.64	22.65	-4	11,474	-0.03%
2018/09/26	14	22.69	3	22.73	22.40	11	11,747	0.09%
2018/09/25	0	0.00	20	22.11	22.40	-20	11,930	-0.17%
2018/09/21	1	21.15	2	21.28	21.35	-1	12,137	-0.01%
2018/09/20	2	21.05	0	0.00	21.00	2	12,721	0.02%
2018/09/19	0	0.00	6	21.88	21.70	-6	12,984	-0.05%
2018/09/18	6	21.18	4	21.51	21.25	2	13,358	0.01%
2018/09/17	3	21.00	3	21.30	21.30	0	13,956	0.00%
2018/09/14	5	21.09	6	21.23	21.05	-1	14,785	-0.01%
2018/09/12	5	20.85	8	20.44	20.40	-3	17,880	-0.02%
2018/09/11	19	21.00	6	21.20	21.25	13	18,847	0.07%
2018/09/10	12	21.29	0	0.00	20.85	12	19,986	0.06%
2018/09/06	0	0.00	1	23.30	22.95	-1	20,458	0.00%
2018/09/05	0	0.00	11	22.87	22.95	-11	20,773	-0.05%
2018/09/04	1	22.45	0	0.00	22.60	1	20,969	0.00%
2018/08/31	1	22.80	2	22.98	22.90	-1	21,938	0.00%
2018/08/30	2	22.88	1	23.35	22.85	1	22,077	0.00%
2018/08/29	5	23.07	1	23.20	22.85	4	22,219	0.02%
2018/08/28	4	23.24	0	0.00	22.70	4	22,516	0.02%
2018/08/27	0	0.00	1	22.45	22.50	-1	22,837	0.00%
2018/08/22	1	22.15	1	22.15	22.05	0	24,375	0.00%
2018/08/21	10	22.10	0	0.00	22.20	10	24,402	0.04%
2018/08/20	13	22.05	11	22.22	22.00	2	24,419	0.01%
2018/08/17	2	22.03	0	0.00	22.25	2	24,401	0.01%
2018/08/16	1	22.50	0	0.00	22.35	1	24,380	0.00%
2018/08/15	0	0.00	1	21.70	21.75	-1	24,083	0.00%
2018/08/14	0	0.00	1	22.70	22.55	-1	23,947	0.00%
2018/08/13	16	22.63	0	0.00	22.40	16	23,859	0.07%
2018/08/10	0	0.00	1	24.80	24.50	-1	23,631	0.00%
2018/08/09	4	24.53	0	0.00	24.50	4	23,490	0.02%
2018/08/08	6	25.33	3	25.20	25.10	3	23,518	0.01%
2018/08/07	2	25.63	1	25.45	25.20	1	23,422	0.00%
2018/08/06	0	0.00	3	26.25	26.30	-3	23,274	-0.01%
2018/08/02	8	26.98	17	26.80	26.00	-9	23,130	-0.04%
2018/08/01	1	26.25	1	26.45	26.40	0	22,657	0.00%
2018/07/31	0	0.00	1	26.00	26.50	-1	22,500	0.00%
2018/07/30	9	26.53	5	26.37	26.15	4	22,424	0.02%
2018/07/27	13	25.87	32	26.27	26.85	-19	22,151	-0.09%
2018/07/26	4	25.45	1	25.65	25.45	3	21,477	0.01%
2018/07/24	0	0.00	4	24.88	25.00	-4	21,245	-0.02%
2018/07/23	11	25.00	11	25.25	24.60	0	21,176	0.00%
2018/07/20	6	25.80	4	25.93	25.85	2	20,869	0.01%
2018/07/19	24	26.90	16	27.11	27.10	8	20,670	0.04%
2018/07/18	6	26.52	6	27.03	26.50	0	20,395	0.00%
2018/07/17	13	26.73	0	0.00	26.65	13	20,214	0.06%
2018/07/16	11	27.49	8	27.87	27.50	3	20,095	0.01%
2018/07/13	7	27.41	34	27.60	27.40	-27	19,820	-0.14%
2018/07/12	15	27.02	2	27.03	26.85	13	19,498	0.07%
2018/07/11	17	27.09	8	27.55	27.00	9	19,339	0.05%
2018/07/10	8	26.94	3	26.82	27.00	5	18,959	0.03%
2018/07/09	6	27.38	1	26.90	27.20	5	18,764	0.03%
2018/07/06	2	26.95	13	26.85	26.30	-11	18,472	-0.06%
2018/07/05	1	27.30	2	26.93	25.90	-1	18,151	-0.01%
2018/07/04	28	27.80	5	28.00	27.60	23	17,948	0.13%
2018/07/03	1	28.40	8	28.89	27.70	-7	17,621	-0.04%
2018/07/02	3	29.28	4	28.88	28.45	-1	17,320	-0.01%
2018/06/29	1	30.25	6	29.68	29.40	-5	17,004	-0.03%
2018/06/28	13	29.45	1	28.90	28.75	12	16,361	0.07%
2018/06/27	2	30.10	1	30.65	29.80	1	16,090	0.01%
2018/06/26	5	29.52	11	30.12	29.80	-6	15,756	-0.04%
2018/06/25	21	31.50	9	31.78	30.85	12	15,136	0.08%
2018/06/22	59	34.32	62	34.42	33.25	-3	14,312	-0.02%
2018/06/21	6	33.18	14	33.06	33.40	-8	12,210	-0.07%
2018/06/20	11	31.45	4	32.66	30.40	7	11,036	0.06%
2018/06/19	27	32.58	22	32.58	32.35	5	9,988	0.05%
2018/06/15	7	29.09	12	29.68	30.45	-5	8,619	-0.06%
2018/06/14	3	27.85	1	28.00	27.70	2	8,117	0.02%
2018/06/13	11	28.82	28	28.98	28.30	-17	8,003	-0.21%
2018/06/12	5	27.96	8	27.35	27.75	-3	7,649	-0.04%
2018/06/11	18	28.95	7	29.11	28.85	11	7,406	0.15%
2018/06/08	37	28.05	84	28.16	28.55	-47	7,046	-0.67%
2018/06/07	37	27.30	4	27.25	27.00	33	6,556	0.50%
2018/06/06	5	27.14	5	27.33	27.45	0	6,469	0.00%
2018/06/05	8	27.08	15	27.55	27.30	-7	6,305	-0.11%
2018/06/04	12	26.86	16	27.77	26.65	-4	6,121	-0.07%
2018/06/01	37	27.17	52	27.23	26.85	-15	5,703	-0.26%
2018/05/31	34	25.36	24.6	25.23	25.60	9.4	4,897	0.19%
2018/05/30	0	0.00	4	23.69	23.30	-4	4,319	-0.09%
2018/05/29	2	23.15	8	23.32	23.05	-6	4,252	-0.14%
2018/05/28	2	23.10	0	0.00	23.10	2	4,333	0.05%
2018/05/25	7	22.89	1	22.50	22.90	6	4,493	0.13%
2018/05/22	0.2	22.05	10	22.05	22.05	-9.8	4,458	-0.22%
2018/05/18	2	22.25	0	0.00	22.00	2	4,516	0.04%
2018/05/17	0	0.00	1	22.40	22.25	-1	4,561	-0.02%
2018/05/16	10	22.65	0	0.00	22.75	10	4,561	0.22%
2018/05/14	0	0.00	1	22.35	22.35	-1	4,538	-0.02%
2018/05/11	3	21.90	0	0.00	21.85	3	4,560	0.07%
2018/05/10	1	21.95	0	0.00	21.90	1	4,590	0.02%
2018/05/09	1	21.75	0	0.00	21.80	1	4,630	0.02%
2018/05/08	1	22.10	0	0.00	22.10	1	4,632	0.02%
2018/04/30	1	21.90	1	22.05	22.10	0	4,789	0.00%
2018/04/26	16	22.21	1	22.10	22.10	15	4,977	0.30%
2018/04/24	2	22.38	1	23.05	22.40	1	5,308	0.02%
2018/04/23	2	23.35	12	23.67	22.85	-10	5,385	-0.19%
2018/04/20	1	23.00	15	23.46	23.55	-14	5,516	-0.25%
2018/04/19	0	0.00	15	23.30	23.30	-15	5,648	-0.27%
2018/04/18	0	0.00	4	22.53	22.50	-4	5,700	-0.07%
2018/04/17	6	22.38	0	0.00	22.00	6	5,675	0.11%
2018/04/16	1	22.70	0	0.00	22.50	1	5,651	0.02%
2018/04/12	1	22.75	1	22.90	22.70	0	5,714	0.00%
2018/04/11	5	22.80	0	0.00	22.75	5	5,807	0.09%
2018/04/10	0	0.00	7	23.49	23.35	-7	5,975	-0.12%
2018/04/03	4	22.70	4	23.00	23.05	0	5,902	0.00%
2018/04/02	15	22.48	3	22.83	22.45	12	5,921	0.20%
2018/03/30	5	23.05	0	0.00	23.05	5	6,017	0.08%
2018/03/29	0	0.00	20	22.81	23.00	-20	5,981	-0.33%
2018/03/28	12	21.78	8	21.99	22.20	4	5,851	0.07%
2018/03/27	13	21.57	6	21.63	21.65	7	5,824	0.12%
2018/03/26	8	21.55	0	0.00	21.40	8	5,804	0.14%
2018/03/23	15	21.30	0	0.00	21.40	15	5,789	0.26%
2018/03/22	4	22.73	1	22.45	22.30	3	5,800	0.05%
2018/03/21	3	23.20	3	22.95	22.75	0	5,777	0.00%
2018/03/20	1	22.80	1	22.90	23.15	0	5,721	0.00%
2018/03/19	0	0.00	3	22.70	22.65	-3	5,656	-0.05%
2018/03/16	15	23.30	0	0.00	23.00	15	5,682	0.26%
2018/03/14	0	0.00	2	23.70	23.80	-2	5,802	-0.03%
2018/03/13	1	24.10	5	24.15	24.05	-4	5,946	-0.07%
2018/03/12	0	0.00	1	24.30	24.25	-1	6,021	-0.02%
2018/03/08	5	23.85	59	24.16	23.80	-54	6,163	-0.88%
2018/03/07	0	0.00	2	23.95	23.45	-2	6,081	-0.03%
2018/03/06	10	23.20	16	23.60	23.85	-6	6,221	-0.10%
2018/03/05	42	23.31	0	0.00	22.90	42	6,385	0.66%
2018/03/02	0	0.00	19	23.87	23.85	-19	6,628	-0.29%
2018/03/01	0	0.00	51	23.79	24.30	-51	6,814	-0.75%
2018/02/27	24	23.50	43	23.91	23.30	-19	7,022	-0.27%
2018/02/26	6	23.28	15	23.38	23.25	-9	7,364	-0.12%
2018/02/23	8	23.15	9	23.45	23.15	-1	8,447	-0.01%
2018/02/22	0	0.00	9	23.22	23.05	-9	8,718	-0.10%
2018/02/21	1	22.30	1	22.50	22.45	0	8,702	0.00%
2018/02/12	6	22.03	0	0.00	21.55	6	8,672	0.07%
2018/02/09	1	21.00	1	21.35	21.85	0	8,696	0.00%
2018/02/08	1	21.85	1	22.00	22.15	0	8,781	0.00%
2018/02/07	7	21.79	0	0.00	21.50	7	8,779	0.08%
2018/02/06	11	22.22	10	21.48	21.20	1	8,748	0.01%
2018/02/05	1	22.20	0	0.00	22.95	1	8,705	0.01%
2018/02/02	10	23.20	1	23.45	23.15	9	8,780	0.10%
2018/02/01	0	0.00	7	23.14	23.10	-7	8,940	-0.08%
2018/01/31	6	22.56	6	22.68	22.70	0	9,026	0.00%
2018/01/30	0	0.00	1	22.90	22.85	-1	9,326	-0.01%
2018/01/29	3	22.95	0	0.00	22.85	3	9,389	0.03%
2018/01/26	5	23.10	0	0.00	23.20	5	9,368	0.05%
2018/01/25	1	23.50	7	23.51	23.20	-6	9,366	-0.06%
2018/01/24	8	23.15	1	23.25	23.20	7	9,370	0.07%
2018/01/23	2	23.15	0	0.00	23.10	2	9,438	0.02%
2018/01/22	1.2	23.18	9	23.63	23.25	-7.8	9,375	-0.08%
2018/01/19	2	23.40	7	23.45	23.50	-5	9,315	-0.05%
2018/01/18	7	23.81	41	23.70	23.55	-34	9,269	-0.37%
2018/01/17	2	23.15	6.1	23.36	23.30	-4.1	9,004	-0.05%
2018/01/16	15	23.15	19	23.48	23.30	-4	8,980	-0.04%
2018/01/15	2	22.78	20	22.66	23.25	-18	8,829	-0.20%
2018/01/12	12	22.00	36	22.15	22.20	-24	8,657	-0.28%
2018/01/11	12	21.31	13	21.40	21.30	-1	8,558	-0.01%
2018/01/10	7	21.29	1	21.10	21.15	6	8,606	0.07%
2018/01/09	1	21.45	2	21.68	21.40	-1	8,630	-0.01%
2018/01/08	14	21.66	110	21.96	21.45	-96	8,685	-1.11%	大賣/
2018/01/05	5	22.64	11	22.55	22.45	-6	8,670	-0.07%
2018/01/04	8	22.43	6	22.49	23.10	2	8,692	0.02%
2018/01/03	5.2	21.67	3	21.50	21.70	2.2	8,776	0.03%