大亞 (1609)-致和券商分點個股進出

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

大亞

(1609)

可現股當沖

股價
57.6
漲跌
▼0.2
漲幅
-0.35%
成交量
153,570張
產業
上市電器電纜類股
902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

大亞 (1609)籌碼相關－致和券商分點個股進出

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

致和券商分點個股進出
致和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
2024/04/22	85	61.14	64.7	59.88	57.80	20.3	53,268	0.04%
2024/04/19	455.5	66.13	40.1	64.97	64.20	415.4	51,577	0.81%	大買/鉅額交易
2024/04/18	30.1	63.67	25.1	63.90	64.70	5	45,068	0.01%
2024/04/17	8	58.15	23.2	58.22	58.90	-15.2	42,476	-0.04%
2024/04/16	87.6	55.16	65	55.19	53.60	22.5	40,749	0.06%
2024/04/15	8	55.30	49.4	55.50	55.60	-41.4	36,988	-0.11%
2024/04/12	10	49.03	64.3	49.18	50.60	-54.3	34,024	-0.16%
2024/04/11	23	46.34	13	46.86	46.00	10	32,414	0.03%
2024/04/10	23.2	46.51	35	47.02	46.70	-11.8	31,471	-0.04%
2024/04/09	22	45.19	61.2	45.34	45.55	-39.2	29,793	-0.13%
2024/04/08	19	42.84	15	42.62	43.10	4	28,049	0.01%
2024/04/03	8	41.36	6	41.58	41.15	2	27,536	0.01%
2024/04/02	2	42.23	121	42.46	41.75	-119	27,355	-0.44%	大賣/鉅額交易
2024/04/01	16.3	43.10	11	42.92	42.60	5.3	27,068	0.02%
2024/03/29	47.2	43.33	39.5	43.06	43.00	7.7	26,844	0.03%
2024/03/28	47	44.59	26	44.98	44.20	21	26,243	0.08%
2024/03/27	62	45.12	78	44.95	44.05	-16	25,546	-0.06%
2024/03/26	76	45.35	150.1	44.94	43.80	-74.1	24,475	-0.30%	大賣/
2024/03/25	155.8	44.58	75.7	44.43	45.40	80.2	22,208	0.36%	大買/
2024/03/22	41	41.45	69.2	41.96	42.45	-28.2	18,720	-0.15%
2024/03/21	5	38.45	6	38.29	38.60	-1	16,948	-0.01%
2024/03/20	28	37.67	0	0.00	37.35	28	16,636	0.17%
2024/03/19	12	38.33	13	38.24	38.10	-1	16,490	-0.01%
2024/03/18	5	38.41	4	38.43	38.45	1	16,303	0.01%
2024/03/15	16	38.13	40	38.00	37.95	-24	16,333	-0.15%
2024/03/14	70	38.24	65	38.05	37.85	5	16,455	0.03%
2024/03/13	42	37.54	10	37.23	36.85	32	15,554	0.21%
2024/03/12	21	36.56	30	36.58	37.20	-9	16,240	-0.06%
2024/03/11	27	36.18	25	36.18	36.30	2	16,078	0.01%
2024/03/08	20	36.51	17	36.83	36.05	3	16,116	0.02%
2024/03/07	15	36.96	10	36.80	36.70	5	16,013	0.03%
2024/03/06	80	38.28	81	38.31	37.50	-1	15,653	-0.01%
2024/03/05	12	36.68	5	36.75	36.35	7	14,187	0.05%
2024/03/04	20	37.52	18	36.96	36.95	2	14,009	0.01%
2024/03/01	6	37.29	2	37.58	37.85	4	13,745	0.03%
2024/02/29	17	37.44	17	37.43	37.50	0	13,258	0.00%
2024/02/27	4	36.34	2	35.70	35.65	2	12,912	0.02%
2024/02/26	16	36.75	15	36.74	36.45	1	12,829	0.01%
2024/02/23	0	0.00	2	36.60	36.25	-2	12,302	-0.02%
2024/02/22	2	36.35	16	36.04	36.40	-14	12,200	-0.11%
2024/02/21	20	36.22	24	36.22	36.15	-4	12,059	-0.03%
2024/02/20	6	35.88	59	36.00	35.90	-53	12,000	-0.44%
2024/02/19	6	36.32	21	36.30	36.30	-15	11,892	-0.13%
2024/02/16	1	35.70	35	35.91	35.90	-34	11,753	-0.29%
2024/02/15	0	0.00	16.8	35.21	35.25	-16.8	11,571	-0.15%
2024/02/05	5	34.35	0	0.00	34.50	5	11,525	0.04%
2024/02/02	17	35.11	30	34.80	34.80	-13	11,490	-0.11%
2024/02/01	0	0.00	15	35.25	35.40	-15	11,408	-0.13%
2024/01/29	15	34.80	0	0.00	34.80	15	11,439	0.13%
2024/01/25	2	35.05	0	0.00	34.85	2	11,468	0.02%
2024/01/24	2	35.30	0	0.00	35.35	2	11,461	0.02%
2024/01/23	5	35.75	50	35.50	35.40	-45	11,477	-0.39%
2024/01/22	0	0.00	11	35.37	35.35	-11	11,439	-0.10%
2024/01/19	32	34.98	3	34.85	34.80	29	11,317	0.26%
2024/01/18	5	34.62	0	0.00	34.80	5	11,228	0.04%
2024/01/16	13	35.71	19	35.61	35.50	-6	11,067	-0.05%
2024/01/15	15	36.03	48	36.23	36.90	-33	10,747	-0.31%
2024/01/12	1	34.10	1	34.10	34.15	0	9,522	0.00%
2024/01/10	0	0.00	2	33.15	33.25	-2	9,701	-0.02%
2024/01/09	5	33.75	1	33.70	33.65	4	9,803	0.04%
2024/01/05	5	34.35	0	0.00	34.30	5	9,894	0.05%
2024/01/03	7	35.01	4	34.81	34.70	3	10,003	0.03%
2024/01/02	0	0.00	1	34.95	35.00	-1	9,946	-0.01%
2023/12/29	7	34.57	1	34.55	34.50	6	9,959	0.06%
2023/12/28	1	35.10	32.5	35.06	35.00	-31.5	9,956	-0.32%
2023/12/27	10	34.10	0	0.00	34.00	10	10,054	0.10%
2023/12/26	0	0.00	3	34.00	33.95	-3	10,500	-0.03%
2023/12/25	3	33.75	0	0.00	33.75	3	11,418	0.03%
2023/12/22	1	33.95	0	0.00	33.90	1	11,866	0.01%
2023/12/21	0	0.00	5	34.45	34.30	-5	12,507	-0.04%
2023/12/19	5	33.55	0	0.00	33.45	5	12,665	0.04%
2023/12/18	0	0.00	1	34.20	33.90	-1	12,681	-0.01%
2023/12/15	0	0.00	3	34.40	34.40	-3	12,693	-0.02%
2023/12/14	8	34.61	0	0.00	34.55	8	12,628	0.06%
2023/12/13	8	35.03	3.2	34.93	34.85	4.8	12,503	0.04%
2023/12/12	32	36.38	0	0.00	35.60	32	12,373	0.26%
2023/12/11	9	36.03	16	36.69	35.80	-7	11,967	-0.06%
2023/12/08	4	35.58	7	35.73	35.60	-3	11,478	-0.03%
2023/12/07	50	35.33	88.5	35.64	35.95	-38.5	11,007	-0.35%
2023/12/05	7	33.35	5	33.55	33.45	2	10,041	0.02%
2023/12/04	8	34.04	0	0.00	33.95	8	9,961	0.08%
2023/11/30	2	34.10	0	0.00	34.05	2	9,922	0.02%
2023/11/28	1	34.35	10	34.45	34.45	-9	10,079	-0.09%
2023/11/27	1	34.45	0	0.00	34.00	1	10,284	0.01%
2023/11/24	5	34.20	10	34.10	34.20	-5	10,226	-0.05%
2023/11/22	0	0.00	2	33.65	33.55	-2	9,990	-0.02%
2023/11/21	20	33.70	31	33.78	33.70	-11	10,061	-0.11%
2023/11/20	3	33.60	3.3	33.49	33.50	-0.3	10,060	0.00%
2023/11/17	4	33.29	1	33.20	33.25	3	10,102	0.03%
2023/11/15	1	32.55	0	0.00	32.75	1	10,289	0.01%
2023/11/13	5	32.30	0	0.00	32.45	5	10,919	0.05%
2023/11/09	4	32.70	0	0.00	32.55	4	11,263	0.04%
2023/11/08	14	32.78	0	0.00	32.60	14	11,569	0.12%
2023/11/06	10	33.45	0	0.00	33.45	10	12,119	0.08%
2023/11/03	20	32.85	0	0.00	32.80	20	12,498	0.16%
2023/11/01	5	31.95	0	0.00	31.90	5	13,002	0.04%
2023/10/31	14.2	32.30	3	32.05	32.00	11.2	13,902	0.08%
2023/10/30	15	32.97	0	0.00	32.80	15	16,190	0.09%
2023/10/26	5	32.90	0	0.00	32.80	5	16,488	0.03%
2023/10/23	0	0.00	0.2	33.10	33.05	-0.2	17,175	0.00%
2023/10/20	3	32.08	0	0.00	32.10	3	17,530	0.02%
2023/10/19	0.2	32.85	0	0.00	32.80	0.2	18,760	0.00%
2023/10/18	1	32.95	0	0.00	32.90	1	19,514	0.01%
2023/10/17	10	33.63	7	33.69	33.60	3	19,983	0.02%
2023/10/16	30	34.38	0.1	34.50	34.25	29.9	20,170	0.15%
2023/10/13	8	35.25	4	35.21	34.95	4	21,179	0.02%
2023/10/12	5	35.50	0	0.00	35.50	5	22,483	0.02%
2023/10/11	16	35.89	0	0.00	35.35	16	22,863	0.07%
2023/10/06	7	36.56	0	0.00	36.40	7	23,403	0.03%
2023/10/05	0	0.00	10	37.20	36.90	-10	23,809	-0.04%
2023/10/04	10	37.14	1	37.10	36.85	9	24,245	0.04%
2023/10/03	14	38.63	18.2	38.09	37.75	-4.2	24,742	-0.02%
2023/10/02	3	38.92	23.5	39.19	38.60	-20.5	24,700	-0.08%
2023/09/28	13	37.35	54.1	37.87	38.45	-41.1	24,534	-0.17%
2023/09/27	12	36.85	21	36.85	36.70	-9	24,392	-0.04%
2023/09/26	12	36.07	21.5	37.01	36.35	-9.5	24,300	-0.04%
2023/09/25	2	34.80	15	34.97	35.25	-13	24,137	-0.05%
2023/09/22	1	33.95	0	33.90	34.40	1	24,427	0.00%
2023/09/21	7	33.61	0	0.00	33.45	7	24,577	0.03%
2023/09/20	1	34.10	0	0.00	34.10	1	24,714	0.00%
2023/09/18	20	34.78	0	0.00	34.65	20	25,310	0.08%
2023/09/15	10.1	35.15	3	35.10	35.10	7.1	25,673	0.03%
2023/09/14	1	34.90	0	0.00	34.85	1	25,991	0.00%
2023/09/13	5	34.55	3	34.45	34.40	2	26,462	0.01%
2023/09/12	14	34.96	0	0.00	34.80	14	27,933	0.05%
2023/09/11	6.2	35.18	0	0.00	35.15	6.2	28,871	0.02%
2023/09/08	1	36.45	1	35.95	35.95	0	29,379	0.00%
2023/09/06	0	0.00	11	36.40	36.25	-11	31,062	-0.04%
2023/09/05	1	36.00	0	0.00	36.10	1	32,646	0.00%
2023/09/04	10	36.50	0	0.00	36.45	10	35,956	0.03%
2023/09/01	0	0.00	4	36.73	36.45	-4	38,926	-0.01%
2023/08/31	0	0.00	4	36.66	36.95	-4	42,430	-0.01%
2023/08/29	0	0.00	1	35.00	35.50	-1	43,762	0.00%
2023/08/28	2.2	35.87	1	35.15	35.15	1.2	43,860	0.00%
2023/08/25	2	36.00	2	36.03	36.00	0	43,928	0.00%
2023/08/24	0	0.00	6	35.93	35.85	-6	44,056	-0.01%
2023/08/23	1	36.05	1	36.05	35.90	0	44,190	0.00%
2023/08/22	11	35.73	0	0.00	35.85	11	44,503	0.02%
2023/08/21	1	36.45	2	36.33	36.35	-1	44,699	0.00%
2023/08/18	15	36.77	10	36.46	36.00	5	44,769	0.01%
2023/08/17	20	35.96	32	36.06	36.15	-12	44,812	-0.03%
2023/08/15	1	34.05	7	34.37	34.70	-6	45,745	-0.01%
2023/08/14	23	33.76	3	33.77	33.60	20	46,303	0.04%
2023/08/11	21.3	34.90	23	35.36	34.65	-1.7	46,414	0.00%
2023/08/10	26.3	35.99	9	35.81	35.70	17.3	46,556	0.04%
2023/08/09	21	37.10	14	37.70	36.85	7	46,722	0.01%
2023/08/08	59	36.84	7	36.74	36.55	52	46,782	0.11%
2023/08/07	21	36.82	2	36.95	37.00	19	47,425	0.04%
2023/08/04	33	37.12	14	37.41	37.35	19	48,362	0.04%
2023/08/02	43	39.73	63	40.41	39.25	-20	48,205	-0.04%
2023/08/01	6	37.67	12	37.47	37.50	-6	46,944	-0.01%
2023/07/31	18	37.60	11	37.78	37.65	7	48,426	0.01%
2023/07/28	29	38.01	3	38.00	38.05	26	50,109	0.05%
2023/07/27	24	38.49	7	38.44	38.55	17	50,332	0.03%
2023/07/26	13	38.59	1	39.50	38.35	12	50,990	0.02%
2023/07/25	41	39.09	19	39.20	39.25	22	50,730	0.04%
2023/07/24	23	39.34	3	40.42	38.80	20	50,319	0.04%
2023/07/21	36	39.66	14	39.94	39.75	22	49,129	0.04%
2023/07/20	18	39.18	29	39.13	39.60	-11	48,499	-0.02%
2023/07/19	22	38.16	11	38.23	38.25	11	48,038	0.02%
2023/07/18	60	39.61	18	40.28	38.55	42	47,915	0.09%
2023/07/17	27	38.70	24	39.20	39.45	3	47,115	0.01%
2023/07/14	3	38.03	6	37.65	37.60	-3	46,247	-0.01%
2023/07/13	23	38.62	4	39.11	38.05	19	46,233	0.04%
2023/07/12	14	39.13	10	39.36	39.40	4	45,854	0.01%
2023/07/11	8	39.16	7.3	39.16	38.70	0.7	46,018	0.00%
2023/07/10	2	39.35	19	38.94	38.95	-17	46,535	-0.04%
2023/07/07	12	37.38	1	37.15	37.90	11	47,187	0.02%
2023/07/05	3	39.05	47	39.11	39.15	-44	47,541	-0.09%
2023/07/04	2	39.05	0	0.00	38.25	2	47,450	0.00%
2023/07/03	1	38.60	3	38.60	38.60	-2	47,692	0.00%
2023/06/30	0	0.00	10	38.38	38.60	-10	47,357	-0.02%
2023/06/29	0	0.00	15	37.10	37.40	-15	47,382	-0.03%
2023/06/28	15	36.90	16	37.14	36.75	-1	47,669	0.00%
2023/06/27	23	37.84	15	38.30	36.95	8	47,668	0.02%
2023/06/21	13	38.33	3	37.97	38.00	10	48,710	0.02%
2023/06/20	47	38.66	46	38.65	38.70	1	48,365	0.00%
2023/06/19	9	38.47	3	38.73	38.15	6	48,045	0.01%
2023/06/16	39	39.66	37	38.86	38.50	2	47,705	0.00%
2023/06/15	33	38.03	13	37.75	38.10	20	46,305	0.04%
2023/06/14	26	37.97	14	37.90	37.60	12	45,571	0.03%
2023/06/13	4	37.83	33	37.68	37.80	-29	45,133	-0.06%
2023/06/12	10	38.66	23.9	38.50	38.40	-13.9	44,542	-0.03%
2023/06/09	26	39.68	11	39.57	39.50	15	43,814	0.03%
2023/06/08	43	40.56	55.6	40.71	40.50	-12.6	42,292	-0.03%
2023/06/07	60.3	38.20	123	38.22	39.20	-62.7	39,128	-0.16%	大賣/
2023/06/06	49	36.03	102.9	35.63	35.65	-53.9	36,364	-0.15%	大賣/
2023/06/05	59	33.05	107.4	33.66	34.80	-48.4	33,276	-0.15%	大賣/
2023/06/02	11	31.73	28	32.05	31.65	-17	32,861	-0.05%
2023/06/01	17	30.95	0	0.00	30.85	17	32,232	0.05%
2023/05/31	58	30.84	6	31.03	31.10	52	32,140	0.16%
2023/05/30	0	0.00	1	30.60	30.50	-1	32,073	0.00%
2023/05/29	7	31.04	28	31.25	31.00	-21	31,878	-0.07%
2023/05/26	18.2	30.64	2	30.68	30.75	16.2	31,692	0.05%
2023/05/25	11	31.54	5	31.20	31.20	6	31,400	0.02%
2023/05/24	15	31.59	13	31.61	31.60	2	31,212	0.01%
2023/05/23	29	31.72	3.1	31.65	31.75	25.9	31,263	0.08%
2023/05/22	2.1	31.87	21	31.36	31.80	-18.9	31,141	-0.06%
2023/05/19	27	31.49	9	31.75	31.25	18	30,602	0.06%
2023/05/18	11	31.34	49	31.36	31.35	-38	30,165	-0.13%
2023/05/17	24.1	30.83	21	31.03	30.50	3.1	29,950	0.01%
2023/05/16	37	30.44	23	30.63	30.60	14	29,520	0.05%
2023/05/15	43	29.95	31	30.21	30.25	12	29,140	0.04%
2023/05/12	11	29.37	16	29.40	29.55	-5	28,650	-0.02%
2023/05/11	11	29.37	16	29.40	28.95	-5	28,352	-0.02%
2023/05/10	102	30.84	80	30.94	30.90	22	27,516	0.08%	大買/
2023/05/09	4	30.26	16.9	31.39	30.05	-12.9	26,294	-0.05%
2023/05/08	23	31.95	59.3	31.84	32.00	-36.3	25,548	-0.14%
2023/05/05	65	31.50	41	31.77	31.30	24	24,560	0.10%
2023/05/04	50	31.22	75.9	31.23	31.00	-25.9	23,319	-0.11%
2023/05/03	8	28.87	15	28.89	28.95	-7	22,140	-0.03%
2023/05/02	7	28.51	33.3	28.78	29.20	-26.3	22,145	-0.12%
2023/04/28	1	27.80	0	0.00	27.40	1	21,305	0.00%
2023/04/26	0.1	26.80	15	26.90	27.10	-14.9	21,097	-0.07%
2023/04/25	2	27.10	1	27.30	27.30	1	20,958	0.00%
2023/04/24	2	27.78	0	0.00	27.80	2	20,783	0.01%
2023/04/21	1	27.20	5	27.04	27.10	-4	20,617	-0.02%
2023/04/20	11.2	27.93	1	27.80	27.80	10.2	20,428	0.05%
2023/04/19	23	28.20	22.4	28.39	28.40	0.6	20,163	0.00%
2023/04/18	20.7	27.73	0	0.00	27.45	20.7	19,694	0.11%
2023/04/17	4	28.51	2	28.50	28.40	2	19,352	0.01%
2023/04/14	4.2	28.90	7	28.99	28.60	-2.8	19,482	-0.01%
2023/04/13	17	28.44	25	29.07	28.70	-8	18,938	-0.04%
2023/04/12	66.4	28.51	68.7	28.09	28.70	-2.3	17,837	-0.01%
2023/04/11	23.3	27.76	10	27.64	27.35	13.3	16,489	0.08%
2023/04/10	9.2	27.22	13	27.06	26.85	-3.8	15,894	-0.02%
2023/04/07	28	26.93	26.6	27.10	27.20	1.4	15,446	0.01%
2023/04/06	10	26.68	68	26.77	26.75	-58	14,737	-0.39%
2023/03/31	40.5	25.90	22.2	25.95	25.85	18.3	14,106	0.13%
2023/03/30	26	26.33	25	26.86	26.15	1	13,930	0.01%
2023/03/29	20	26.55	74	26.48	26.55	-54	13,503	-0.40%
2023/03/28	10.3	25.60	0	0.00	25.50	10.3	12,991	0.08%
2023/03/27	85	27.11	63	27.33	26.25	22	12,779	0.17%
2023/03/24	15	26.27	20	26.52	26.15	-5	11,861	-0.04%
2023/03/22	5	25.00	0	0.00	24.75	5	11,030	0.05%
2023/03/21	9	25.16	0	0.00	25.00	9	10,986	0.08%
2023/03/20	1	25.05	1	25.30	25.20	0	10,938	0.00%
2023/03/17	0.3	25.00	0	0.00	24.95	0.3	10,975	0.00%
2023/03/15	0	0.00	7.6	26.03	26.05	-7.6	10,642	-0.07%
2023/03/14	0	0.00	15	25.80	25.55	-15	10,649	-0.14%
2023/03/13	11	24.28	5	24.85	24.80	6	10,504	0.06%
2023/03/10	16.3	25.17	14	25.13	24.95	2.3	10,655	0.02%
2023/03/09	10.5	26.29	6	26.53	26.20	4.5	10,463	0.04%
2023/03/08	4	26.93	11	26.71	27.05	-7	10,247	-0.07%
2023/03/07	3	26.02	52	25.53	25.80	-49	9,690	-0.51%
2023/03/06	15	25.05	0	0.00	24.90	15	9,105	0.16%
2023/03/03	6	24.55	1	24.80	24.60	5	8,982	0.06%
2023/03/02	25	24.80	5	24.90	24.90	20	8,879	0.23%
2023/03/01	0	0.00	1.3	24.10	24.15	-1.3	8,746	-0.01%
2023/02/24	5	24.25	30.2	24.50	24.25	-25.2	8,686	-0.29%
2023/02/23	7	24.69	3	24.75	24.60	4	8,618	0.05%
2023/02/22	2	25.25	7	25.11	24.90	-5	8,528	-0.06%
2023/02/21	0	0.00	2.8	25.19	25.20	-2.8	8,367	-0.03%
2023/02/20	1	24.75	6	25.08	25.05	-5	8,186	-0.06%
2023/02/17	15	24.30	13	24.20	24.35	2	8,247	0.02%
2023/02/16	5	24.45	24.5	25.25	24.50	-19.5	8,317	-0.23%
2023/02/15	36	24.34	111	24.47	24.40	-75	7,883	-0.95%	大賣/
2023/02/13	0	0.00	20	23.20	23.30	-20	7,282	-0.27%
2023/02/09	10	23.70	10.1	24.00	23.60	-0.1	7,214	0.00%
2023/02/08	20	23.58	20	23.40	23.25	0	7,010	0.00%
2023/02/07	0	0.00	3	23.10	23.50	-3	6,953	-0.04%
2023/02/06	2	23.48	2	23.15	23.15	0	6,919	0.00%
2023/02/03	0	0.00	4.2	23.58	23.50	-4.2	6,878	-0.06%
2023/02/02	16	23.91	23.2	24.15	23.95	-7.2	6,752	-0.11%
2023/02/01	26	23.81	24	24.13	24.10	2	6,397	0.03%
2023/01/31	8	22.06	8	22.62	23.00	0	5,630	0.00%
2023/01/30	2	20.85	15	20.75	21.15	-13	5,137	-0.25%
2023/01/17	15	20.55	15	20.45	20.55	0	5,089	0.00%
2023/01/12	15	20.65	15	20.80	20.65	0	5,133	0.00%
2023/01/11	15	20.50	15	20.60	20.50	0	5,090	0.00%
2023/01/09	1	20.85	0	0.00	20.80	1	5,067	0.02%
2023/01/05	0	0.00	1	21.50	21.25	-1	5,063	-0.02%
2023/01/04	21	21.84	14	21.61	21.50	7	4,984	0.14%
2023/01/03	0	0.00	57	20.55	20.85	-57	4,544	-1.25%
2022/12/30	50	20.40	50	20.55	20.30	0	4,385	0.00%
2022/12/28	50	20.55	50	20.70	20.30	0	4,373	0.00%
2022/12/27	50	20.55	50	20.70	20.55	0	4,356	0.00%
2022/12/26	50.4	20.50	50	20.60	20.50	0.4	4,348	0.01%
2022/12/23	51	20.50	50	20.45	20.50	1	4,347	0.02%
2022/12/22	50	20.39	50	20.60	20.40	0	4,360	0.00%
2022/12/21	55	20.56	50	20.75	20.25	5	4,403	0.11%
2022/12/16	50	20.65	50	20.80	20.75	0	4,371	0.00%
2022/12/15	0	0.00	0.1	21.00	20.95	-0.1	4,337	0.00%
2022/12/14	23	20.81	18	20.89	20.75	5	4,303	0.12%
2022/12/13	0	0.00	3	20.60	20.50	-3	4,265	-0.07%
2022/12/12	58	20.86	50	20.95	20.85	8	4,301	0.19%
2022/12/09	24	20.79	22	20.93	20.80	2	4,192	0.05%
2022/12/08	19	20.43	15	20.60	20.20	4	4,016	0.10%
2022/12/06	53	21.51	0	0.00	20.75	53	3,905	1.36%
2022/12/05	0	0.00	2	20.58	20.60	-2	3,654	-0.05%
2022/12/02	41	20.29	43	20.46	20.65	-2	3,587	-0.06%
2022/12/01	1	19.55	0	0.00	19.45	1	3,338	0.03%
2022/11/30	1	20.05	2	19.90	19.70	-1	3,315	-0.03%
2022/11/24	0	0.00	1	18.75	18.80	-1	3,240	-0.03%
2022/11/23	0	0.00	1	18.90	18.75	-1	3,269	-0.03%
2022/11/21	1	18.90	1	18.80	18.55	0	3,392	0.00%
2022/11/17	1	18.85	2	19.05	19.00	-1	3,389	-0.03%
2022/11/15	22	19.21	42	19.43	19.40	-20	3,289	-0.61%
2022/11/14	89	18.46	72.1	18.60	18.90	16.9	2,968	0.57%
2022/11/09	0	0.00	0.5	17.65	17.50	-0.5	2,813	-0.02%
2022/11/07	7	17.38	5	17.50	17.55	2	2,843	0.07%
2022/10/31	0.5	16.60	0	0.00	16.55	0.5	2,945	0.02%
2022/10/27	0	0.00	1	16.80	16.85	-1	3,447	-0.03%
2022/10/26	1	16.65	2	16.65	16.50	-1	3,476	-0.03%
2022/10/24	2	16.95	0	0.00	16.75	2	3,550	0.06%
2022/10/20	0	0.00	1	16.05	16.55	-1	3,560	-0.03%
2022/10/19	1	16.50	0	0.00	16.40	1	3,557	0.03%
2022/10/14	0	0.00	10	16.45	16.35	-10	3,670	-0.27%
2022/10/12	1	16.75	0.4	17.00	16.80	0.6	3,650	0.02%
2022/10/03	10.2	18.10	0	0.00	18.10	10.2	3,918	0.26%
2022/09/26	1	19.95	2	19.43	19.30	-1	4,277	-0.02%
2022/09/23	29	20.15	0	0.00	20.20	29	4,572	0.63%
2022/09/22	13	20.22	0	0.00	20.25	13	4,718	0.28%
2022/09/20	5	20.50	0	0.00	20.75	5	5,447	0.09%
2022/09/19	0.2	21.05	0	0.00	20.60	0.2	5,664	0.00%
2022/09/15	0	0.00	0	20.15	20.05	0	5,882	0.00%
2022/09/13	1	20.20	0	0.00	20.45	1	6,039	0.02%
2022/09/12	1	20.20	0	0.00	20.35	1	6,108	0.02%
2022/09/08	1	20.15	3	20.10	20.05	-2	6,167	-0.03%
2022/09/07	0	0.00	2	20.05	19.95	-2	6,226	-0.03%
2022/09/05	5	20.55	0	0.00	20.60	5	6,376	0.08%
2022/09/02	20	21.00	0	0.00	20.95	20	6,381	0.31%
2022/09/01	12	21.47	0	0.00	21.30	12	6,396	0.19%
2022/08/30	1	22.05	0	0.00	22.05	1	6,416	0.02%
2022/08/29	2	21.60	4	21.85	21.70	-2	6,421	-0.03%
2022/08/25	2	23.50	0	0.00	23.30	2	6,413	0.03%
2022/08/23	1	23.25	2	23.25	23.25	-1	6,755	-0.01%
2022/08/22	1	23.30	0	0.00	23.20	1	6,962	0.01%
2022/08/17	0	0.00	1	22.85	23.00	-1	7,267	-0.01%
2022/08/16	1	22.70	1	22.70	22.70	0	7,405	0.00%
2022/08/15	6	22.68	12	22.76	22.80	-6	7,460	-0.08%
2022/08/11	1	22.30	0	0.00	22.10	1	7,569	0.01%
2022/08/10	1	22.25	11	22.10	22.25	-10	7,677	-0.13%
2022/08/09	0	0.00	2	21.70	21.75	-2	7,728	-0.03%
2022/08/08	3	21.33	0	0.00	21.45	3	7,791	0.04%
2022/08/04	10	20.43	5	20.50	20.50	5	8,081	0.06%
2022/08/03	61	21.87	0.1	21.90	21.25	61	8,271	0.74%
2022/08/02	4	23.33	5	23.49	23.35	-1	8,078	-0.01%
2022/08/01	1	23.90	0	0.00	23.85	1	8,278	0.01%
2022/07/29	5	23.80	0	0.00	23.80	5	8,336	0.06%
2022/07/28	10	23.70	30	23.81	23.65	-20	8,409	-0.24%
2022/07/26	6	23.55	2	23.68	23.50	4	8,758	0.05%
2022/07/25	2	23.75	6.2	24.15	23.80	-4.2	9,126	-0.05%
2022/07/22	0	0.00	41	23.36	23.35	-41	9,459	-0.43%
2022/07/20	25	23.62	1	23.50	23.40	24	11,019	0.22%
2022/07/15	5	23.28	0	0.00	23.20	5	12,261	0.04%
2022/07/14	0	0.00	1	23.25	23.25	-1	12,674	-0.01%
2022/07/13	1	22.85	5	22.86	22.90	-4	13,397	-0.03%
2022/07/12	12	22.52	0	0.00	22.15	12	13,715	0.09%
2022/07/11	26	23.48	1	23.55	23.40	25	14,595	0.17%
2022/07/08	2	24.10	1	24.35	24.05	1	15,072	0.01%
2022/07/07	2	23.53	8	23.82	24.05	-6	15,408	-0.04%
2022/07/06	22	24.24	15	23.68	23.60	7	15,750	0.04%
2022/07/05	2	25.00	1	24.95	25.05	1	16,188	0.01%
2022/07/04	12	25.17	17	25.14	24.95	-5	16,491	-0.03%
2022/07/01	16	25.36	65	25.45	25.15	-49	16,686	-0.29%
2022/06/30	6	25.81	53	25.80	25.90	-47	16,644	-0.28%
2022/06/29	9	25.99	7	25.91	26.00	2	16,923	0.01%
2022/06/28	29	25.98	16	26.43	26.30	13	17,658	0.07%
2022/06/27	43.1	25.47	19	25.58	25.65	24.1	17,437	0.14%
2022/06/24	10	24.25	11	24.75	25.05	-1	17,648	-0.01%
2022/06/22	73	23.58	68	23.29	23.10	5	18,417	0.03%
2022/06/21	0	0.00	17	23.07	23.40	-17	19,090	-0.09%
2022/06/20	7	23.14	2	23.30	22.65	5	19,275	0.03%
2022/06/17	3	23.47	6	23.61	23.50	-3	19,820	-0.02%
2022/06/16	22	24.01	0	0.00	23.70	22	20,589	0.11%
2022/06/15	24	24.88	1	24.85	24.30	23	20,702	0.11%
2022/06/13	0.7	24.30	0	0.00	24.15	0.7	22,083	0.00%
2022/06/08	1	25.10	1	25.25	25.00	0	22,093	0.00%
2022/06/07	4	25.39	4	25.46	25.35	0	22,136	0.00%
2022/06/06	8	25.60	8	25.50	25.45	0	22,251	0.00%
2022/06/02	15	25.72	7	25.95	25.55	8	22,264	0.04%
2022/06/01	16	26.24	5	26.44	26.15	11	22,225	0.05%
2022/05/31	23.2	26.45	3	26.37	26.40	20.2	22,239	0.09%
2022/05/30	0	0.00	17	26.04	26.35	-17	21,982	-0.08%
2022/05/27	15	25.51	15	25.65	25.30	0	21,776	0.00%
2022/05/26	29	25.64	8	25.67	25.35	21	21,679	0.10%
2022/05/25	1	25.65	1	25.75	25.60	0	21,588	0.00%
2022/05/24	18	25.60	8	25.64	25.10	10	21,447	0.05%
2022/05/23	1	25.85	1	26.05	25.85	0	21,266	0.00%
2022/05/20	21	25.67	15	25.81	25.40	6	21,200	0.03%
2022/05/19	14	25.33	15	25.13	25.55	-1	21,124	0.00%
2022/05/18	12	25.64	21	25.52	25.60	-9	21,041	-0.04%
2022/05/17	20	25.17	36	25.19	25.20	-16	20,905	-0.08%
2022/05/16	10	24.69	11	24.76	24.75	-1	20,794	0.00%
2022/05/13	1	24.45	1	24.15	24.60	0	20,704	0.00%
2022/05/12	16	24.06	11	24.18	23.50	5	20,552	0.02%
2022/05/11	13	24.67	2	24.70	24.35	11	20,338	0.05%
2022/05/10	3	25.53	11	25.69	26.00	-8	19,990	-0.04%
2022/05/09	12	26.28	7	25.92	25.85	5	19,871	0.03%
2022/05/06	9	26.99	3	27.08	27.00	6	19,662	0.03%
2022/05/05	6	27.85	6	27.70	27.55	0	19,592	0.00%
2022/05/04	12	27.65	13	27.59	27.45	-1	19,507	-0.01%
2022/05/03	13	27.47	26	27.47	27.45	-13	19,425	-0.07%
2022/04/29	9.2	28.67	22	28.80	28.35	-12.8	19,134	-0.07%
2022/04/28	19	29.54	9	29.81	29.05	10	18,765	0.05%
2022/04/27	61.5	29.67	57	29.75	29.75	4.5	18,340	0.02%
2022/04/26	59	30.08	64	29.98	29.95	-5	17,840	-0.03%
2022/04/25	26.5	28.46	8	28.90	28.45	18.5	16,770	0.11%
2022/04/22	3	29.98	2	30.15	30.10	1	16,309	0.01%
2022/04/21	2	29.33	0	0.00	29.70	2	15,852	0.01%
2022/04/20	4	30.45	5	30.47	30.30	-1	15,463	-0.01%
2022/04/19	2	30.75	15	30.09	30.80	-13	15,050	-0.09%
2022/04/18	21	30.31	21.9	30.02	29.90	-0.9	14,302	-0.01%
2022/04/15	27	30.57	8	30.88	30.35	19	13,943	0.14%
2022/04/14	1	30.15	34	29.77	30.15	-33	12,986	-0.25%
2022/04/13	4	28.83	19	29.14	29.30	-15	12,442	-0.12%
2022/04/12	23	29.17	3	29.03	29.10	20	12,085	0.17%
2022/04/11	24	29.20	29	29.83	28.90	-5	11,717	-0.04%
2022/04/08	0	0.00	20.5	29.20	29.35	-20.5	11,133	-0.18%
2022/04/07	16	28.90	0	0.00	28.15	16	10,734	0.15%
2022/04/06	0	0.00	2.2	29.33	29.60	-2.2	10,485	-0.02%
2022/04/01	16	29.25	16	29.38	29.00	0	10,204	0.00%
2022/03/31	46	29.27	40.4	29.24	28.75	5.6	9,773	0.06%
2022/03/30	6	27.95	1.1	28.35	28.45	4.9	8,828	0.06%
2022/03/29	43	28.98	51	28.63	28.65	-8	8,542	-0.09%
2022/03/28	27	27.90	30	28.67	28.75	-3	8,081	-0.04%
2022/03/25	1	27.95	5	27.79	27.80	-4	7,382	-0.05%
2022/03/24	34.3	27.79	66	27.80	27.75	-31.7	7,265	-0.44%
2022/03/23	7	27.04	1	27.00	27.10	6	6,549	0.09%
2022/03/22	22	26.98	23.2	27.32	27.45	-1.2	6,329	-0.02%
2022/03/21	53	27.06	43.1	27.25	27.00	9.9	5,717	0.17%
2022/03/18	0	0.00	2	25.55	25.30	-2	4,929	-0.04%
2022/03/17	20	25.35	7	25.61	25.80	13	4,815	0.27%
2022/03/16	41	25.86	91	25.54	26.25	-50	3,987	-1.25%
2022/03/15	20	24.25	20	24.70	23.90	0	3,310	0.00%
2022/03/11	20	24.40	0	0.00	23.95	20	3,267	0.61%
2022/03/09	0	0.00	45	24.46	24.45	-45	3,206	-1.40%
2022/03/08	0	0.00	2	23.28	22.85	-2	3,085	-0.06%
2022/03/04	2	24.95	0	0.00	24.45	2	3,021	0.07%
2022/03/02	0	0.00	10	23.90	23.90	-10	2,971	-0.34%
2022/03/01	10	23.70	0	0.00	23.80	10	2,968	0.34%
2022/02/24	2	23.10	0	0.00	23.15	2	3,058	0.07%
2022/02/23	0	0.00	1	23.75	23.80	-1	3,065	-0.03%
2022/02/22	3	23.90	0	0.00	23.70	3	3,133	0.10%
2022/02/21	6	24.35	0	0.00	24.20	6	3,242	0.19%
2022/02/17	2	23.90	0.3	24.00	24.05	1.7	3,394	0.05%
2022/02/16	2.3	23.79	0	0.00	23.75	2.3	3,657	0.06%
2022/02/08	1	24.15	12	24.15	24.15	-11	4,596	-0.24%
2022/02/07	12	23.68	10	23.75	23.95	2	4,742	0.04%
2022/01/24	0	0.00	0.4	23.00	22.95	-0.4	6,206	-0.01%
2022/01/18	0	0.00	5	23.90	23.80	-5	6,247	-0.08%
2022/01/17	0	0.00	5	23.95	23.95	-5	6,252	-0.08%
2022/01/12	0	0.00	20	24.05	24.20	-20	6,560	-0.30%
2022/01/05	1.2	24.88	0	0.00	24.80	1.2	6,871	0.02%
2022/01/03	1	24.75	0	0.00	24.70	1	6,924	0.01%
2021/12/30	5	24.85	0	0.00	24.95	5	6,998	0.07%
2021/12/27	1	24.80	0	0.00	24.80	1	7,259	0.01%
2021/12/24	3	24.85	0	0.00	24.75	3	7,615	0.04%
2021/12/23	7	24.85	10	25.00	24.95	-3	7,758	-0.04%
2021/12/22	10	24.80	0	0.00	24.85	10	7,827	0.13%
2021/12/21	1	24.90	10	24.95	25.05	-9	7,840	-0.11%
2021/12/20	12	25.41	16	25.35	25.35	-4	7,910	-0.05%
2021/12/17	0	0.00	6	24.40	24.65	-6	7,703	-0.08%
2021/12/16	0	0.00	14	24.36	24.30	-14	7,643	-0.18%
2021/12/15	0	0.00	1	24.20	24.30	-1	7,698	-0.01%
2021/12/14	2	24.30	0	0.00	24.20	2	7,866	0.03%
2021/12/10	0	0.00	15	24.75	24.65	-15	8,217	-0.18%
2021/12/09	15	24.50	15	24.80	24.55	0	8,237	0.00%
2021/12/08	0	0.00	15	24.45	24.30	-15	8,224	-0.18%
2021/12/06	9	24.00	0	0.00	24.00	9	8,202	0.11%
2021/12/03	15.4	24.25	0	0.00	24.10	15.4	8,231	0.19%
2021/12/01	0.5	24.39	0	0.00	24.35	0.5	8,225	0.01%
2021/11/30	0	0.00	5	24.55	24.45	-5	8,237	-0.06%
2021/11/29	7	23.97	0	0.00	24.25	7	8,258	0.08%
2021/11/26	0.8	25.00	0	0.00	24.55	0.8	8,247	0.01%
2021/11/23	0	0.00	4	24.80	24.80	-4	8,269	-0.05%
2021/11/22	0	0.00	1	25.00	25.10	-1	8,299	-0.01%
2021/11/19	10	25.28	0	0.00	25.05	10	8,309	0.12%
2021/11/18	8	25.21	1	25.45	25.45	7	8,303	0.08%
2021/11/17	5	24.81	10	25.05	24.80	-5	8,230	-0.06%
2021/11/16	15	25.13	50	25.01	25.05	-35	8,189	-0.43%
2021/11/15	32	25.16	10	25.00	25.00	22	8,180	0.27%
2021/11/12	15	26.50	0	0.00	26.20	15	8,018	0.19%
2021/11/11	30	26.97	25	27.07	27.00	5	7,911	0.06%
2021/11/10	16	27.20	0	0.00	27.05	16	7,949	0.20%
2021/11/09	5	27.25	40	27.51	27.60	-35	7,845	-0.45%
2021/11/08	16	27.64	6	27.28	27.25	10	7,679	0.13%
2021/11/05	15.3	27.53	17	27.41	27.35	-1.7	7,642	-0.02%
2021/11/04	21	27.83	15	28.00	27.90	6	7,595	0.08%
2021/11/03	27	28.05	4	27.55	28.05	23	7,524	0.31%
2021/11/02	33	27.74	13	27.67	27.75	20	7,250	0.28%
2021/11/01	68	26.48	73	26.72	27.20	-5	6,671	-0.07%
2021/10/26	0	0.00	2	25.10	25.10	-2	6,809	-0.03%
2021/10/22	0	0.00	5	25.50	24.80	-5	6,955	-0.07%
2021/10/21	5	25.70	0	0.00	25.50	5	7,011	0.07%
2021/10/20	0	0.00	7	26.11	26.35	-7	6,926	-0.10%
2021/10/19	7	25.27	0	0.00	25.35	7	6,833	0.10%
2021/10/18	3	25.47	3	25.68	25.20	0	6,903	0.00%
2021/10/15	8	25.33	11	25.83	25.30	-3	6,979	-0.04%
2021/10/14	0	0.00	10	24.70	24.65	-10	6,956	-0.14%
2021/10/13	0	0.00	18	24.54	24.55	-18	7,165	-0.25%
2021/10/12	0	0.00	1	25.55	25.30	-1	7,243	-0.01%
2021/10/07	0	0.00	5	25.85	26.10	-5	7,418	-0.07%
2021/10/06	11	25.30	11	25.60	25.55	0	7,528	0.00%
2021/10/01	14	27.11	15	27.23	26.15	-1	7,827	-0.01%
2021/09/29	0	0.00	10	26.55	26.55	-10	7,694	-0.13%
2021/09/28	0.1	26.00	0	0.00	26.20	0.1	7,782	0.00%
2021/09/27	14	25.86	10	26.05	26.35	4	8,029	0.05%
2021/09/24	1	25.20	0	0.00	25.20	1	8,368	0.01%
2021/09/22	0	0.00	5	25.20	25.15	-5	10,530	-0.05%
2021/09/17	15	26.32	0	0.00	25.95	15	11,245	0.13%
2021/09/16	16	27.16	10	26.85	26.95	6	11,377	0.05%
2021/09/15	0	0.00	10	25.85	26.60	-10	11,345	-0.09%
2021/09/02	0	0.00	2	26.40	26.25	-2	13,506	-0.01%
2021/09/01	0	0.00	2	26.55	26.30	-2	13,602	-0.01%
2021/08/31	0	0.00	25	26.31	26.55	-25	13,779	-0.18%
2021/08/30	22	26.54	0	0.00	26.05	22	14,013	0.16%
2021/08/27	0	0.00	1	25.80	26.05	-1	14,229	-0.01%
2021/08/26	0	0.00	2	26.18	25.55	-2	14,485	-0.01%
2021/08/24	6	25.38	3	25.25	25.35	3	15,153	0.02%
2021/08/23	5	25.10	0	0.00	25.15	5	15,967	0.03%
2021/08/20	1	24.00	0	0.00	24.25	1	16,902	0.01%
2021/08/19	0	0.00	1	24.05	24.05	-1	17,534	-0.01%
2021/08/17	2	24.80	2	24.90	24.20	0	18,263	0.00%
2021/08/16	1	24.75	5	25.60	24.75	-4	18,509	-0.02%
2021/08/11	2	27.00	0	0.00	26.65	2	20,136	0.01%
2021/08/10	0	0.00	0	27.50	27.45	0	20,604	0.00%
2021/08/09	0	0.00	1	28.35	28.20	-1	21,128	0.00%
2021/08/04	0	0.00	35	28.74	28.70	-35	23,284	-0.15%
2021/08/03	5	29.00	13	28.97	29.20	-8	24,071	-0.03%
2021/08/02	5	27.30	1	27.90	27.90	4	24,733	0.02%
2021/07/30	11	27.84	81	27.21	27.20	-70	25,744	-0.27%
2021/07/29	3	27.55	0	0.00	27.55	3	28,156	0.01%
2021/07/28	21	27.00	3	27.90	27.00	18	29,707	0.06%
2021/07/27	10	27.89	27	28.46	27.75	-17	30,748	-0.06%
2021/07/26	10	27.70	0	0.00	27.70	10	31,611	0.03%
2021/07/23	0	0.00	4	27.66	27.70	-4	33,122	-0.01%
2021/07/21	6	28.18	1	27.30	27.25	5	36,962	0.01%
2021/07/20	7.1	28.29	2	28.13	28.10	5.1	38,096	0.01%
2021/07/19	20	29.02	0	0.00	28.95	20	39,502	0.05%
2021/07/14	2	27.70	0	0.00	27.80	2	42,839	0.00%
2021/07/13	1	28.05	7	28.65	28.30	-6	43,760	-0.01%
2021/07/12	4	29.20	5	29.32	29.15	-1	44,544	0.00%
2021/07/08	2	29.05	3	29.23	29.30	-1	44,900	0.00%
2021/07/07	5	28.64	10	28.50	28.40	-5	45,354	-0.01%
2021/07/06	4	29.40	0	0.00	29.10	4	46,245	0.01%
2021/07/05	21	29.59	42	29.66	29.55	-21	46,413	-0.05%
2021/07/02	1	30.20	6	30.10	29.65	-5	46,846	-0.01%
2021/07/01	12	30.15	4	30.50	29.50	8	47,282	0.02%
2021/06/30	27.4	30.90	41	31.06	30.50	-13.6	46,959	-0.03%
2021/06/29	65	30.75	66	30.71	31.30	-1	46,253	0.00%
2021/06/28	12	29.61	60	29.18	29.90	-48	44,851	-0.11%
2021/06/25	18	28.85	6	28.74	28.20	12	44,130	0.03%
2021/06/24	5	27.89	2	28.20	28.45	3	44,060	0.01%
2021/06/23	3	27.55	1	27.60	27.45	2	43,780	0.00%
2021/06/22	39	27.67	62	27.78	27.70	-23	43,618	-0.05%
2021/06/21	35	26.70	9	26.82	26.75	26	43,200	0.06%
2021/06/18	16	27.69	0	0.00	27.55	16	42,998	0.04%
2021/06/17	12	27.95	3	28.42	28.45	9	42,814	0.02%
2021/06/16	11	28.73	7	29.19	28.35	4	42,749	0.01%
2021/06/15	7	29.20	12	29.10	29.20	-5	42,399	-0.01%
2021/06/11	16	28.60	6	28.71	28.40	10	42,182	0.02%
2021/06/09	33	28.36	1.3	28.54	28.50	31.7	41,841	0.08%
2021/06/08	1	29.50	9	29.07	28.95	-8	41,819	-0.02%
2021/06/07	10	27.85	14	28.74	29.00	-4	41,699	-0.01%
2021/06/04	18	28.92	6	29.35	28.70	12	41,580	0.03%
2021/06/03	12	29.79	9	29.75	29.65	3	41,396	0.01%
2021/06/02	13	29.41	10	29.51	29.65	3	41,181	0.01%
2021/06/01	24	29.03	18	29.12	29.15	6	40,922	0.01%
2021/05/31	49.3	29.65	57	29.94	29.30	-7.8	40,676	-0.02%
2021/05/28	55	28.40	73.1	28.01	28.25	-18.1	40,142	-0.04%
2021/05/27	50	27.07	26	27.46	26.90	24	39,266	0.06%
2021/05/26	27.1	26.15	13	26.06	26.80	14.1	38,735	0.04%
2021/05/25	19	25.49	15	25.61	25.80	4	38,339	0.01%
2021/05/24	17	25.25	15.2	25.37	25.65	1.8	38,199	0.00%
2021/05/21	21	24.90	25	24.92	25.30	-4	38,032	-0.01%
2021/05/20	11	25.13	27	25.68	24.55	-16	37,934	-0.04%
2021/05/19	41	25.77	40	25.67	25.90	1	37,474	0.00%
2021/05/18	9	23.48	22	24.14	24.30	-13	36,681	-0.04%
2021/05/17	18	22.63	31	22.41	22.10	-13	36,245	-0.04%
2021/05/14	77	25.45	49	25.25	24.55	28	35,672	0.08%
2021/05/13	34	25.42	32	25.44	25.35	2	34,903	0.01%
2021/05/12	3	28.37	0	0.00	28.15	3	34,109	0.01%
2021/05/11	115	32.00	102	31.56	31.25	13	33,480	0.04%	大買/大賣/
2021/05/10	21	34.54	20	34.81	34.70	1	32,591	0.00%
2021/05/07	29	34.26	31	34.05	33.40	-2	31,538	-0.01%
2021/05/06	88	35.28	108	35.21	34.10	-20	30,530	-0.07%	大賣/
2021/05/05	76	33.40	69	33.60	34.10	7	28,108	0.02%
2021/05/04	35	32.13	54	31.23	31.00	-19	26,584	-0.07%
2021/05/03	13	34.42	26	34.63	33.00	-13	25,599	-0.05%
2021/04/29	38	34.84	23	34.45	34.50	15	25,240	0.06%
2021/04/28	58	35.00	59	35.02	35.30	-1	23,841	0.00%
2021/04/27	104	31.44	135	31.72	32.45	-31	22,174	-0.14%	大買/大賣/
2021/04/26	45	28.96	127	28.76	29.65	-82	20,154	-0.41%	大賣/
2021/04/23	85	27.48	38	28.37	27.00	47	19,023	0.25%
2021/04/22	36	26.41	102	26.57	27.10	-66	17,660	-0.37%	大賣/
2021/04/21	9	25.12	18	25.03	24.90	-9	15,604	-0.06%
2021/04/20	73	25.26	63	25.25	25.00	10	15,167	0.07%
2021/04/19	56	24.37	140	24.43	24.95	-84	14,057	-0.60%	大賣/
2021/04/16	32	21.99	81	22.31	22.70	-49	13,045	-0.38%
2021/04/15	17	21.00	6	21.28	21.15	11	12,194	0.09%
2021/04/14	11	20.60	0	0.00	20.70	11	12,258	0.09%
2021/04/13	31	21.80	14	22.07	21.60	17	11,966	0.14%
2021/04/12	41	22.21	59	22.33	22.20	-18	11,508	-0.16%
2021/04/09	12	20.71	10.3	20.55	20.55	1.7	10,573	0.02%
2021/04/08	3	21.17	28	21.29	21.10	-25	10,310	-0.24%
2021/04/07	25	20.84	31	20.76	21.00	-6	9,823	-0.06%
2021/03/31	0	0.00	5	19.85	19.80	-5	9,645	-0.05%
2021/03/30	1	19.80	1	19.75	19.75	0	9,716	0.00%
2021/03/29	5	19.94	11	19.97	19.90	-6	9,995	-0.06%
2021/03/26	0	0.00	11	19.45	19.60	-11	10,000	-0.11%
2021/03/25	13	19.26	0	0.00	19.10	13	10,195	0.13%
2021/03/23	6	19.31	0	0.00	19.30	6	10,399	0.06%
2021/03/22	4	19.53	0	0.00	19.75	4	10,461	0.04%
2021/03/19	7	19.20	0	0.00	19.25	7	10,574	0.07%
2021/03/17	5	19.60	0	0.00	19.45	5	10,864	0.05%
2021/03/16	0	0.00	1	19.75	19.65	-1	11,078	-0.01%
2021/03/15	2	19.93	0	0.00	19.75	2	11,333	0.02%
2021/03/12	9	19.75	0	0.00	19.70	9	11,609	0.08%
2021/03/11	3	19.40	0.4	19.30	19.35	2.6	11,871	0.02%
2021/03/10	5	19.65	15	19.73	19.50	-10	11,945	-0.08%
2021/03/09	8	19.09	0	19.00	19.00	8	12,019	0.07%
2021/03/08	13	19.39	0	0.00	19.20	13	12,130	0.11%
2021/03/05	14	19.66	0	0.00	19.30	14	12,435	0.11%
2021/03/04	26	20.18	2	20.18	20.05	24	12,882	0.19%
2021/03/02	17	20.10	0	0.00	19.70	17	13,676	0.12%
2021/02/26	0	0.00	11	20.11	20.05	-11	14,145	-0.08%
2021/02/24	5	20.30	3.2	20.06	20.00	1.8	14,252	0.01%
2021/02/23	1	20.10	6	20.23	20.00	-5	14,186	-0.04%
2021/02/22	7	20.06	6	19.96	20.10	1	14,303	0.01%
2021/02/19	10	19.60	0	0.00	19.65	10	14,180	0.07%
2021/02/18	0	0.00	1	19.50	19.60	-1	14,283	-0.01%
2021/02/17	0	0.00	4	19.03	19.25	-4	14,352	-0.03%
2021/02/05	1	18.65	0	0.00	18.50	1	14,434	0.01%
2021/02/04	10	18.70	0	0.00	18.60	10	14,728	0.07%
2021/02/03	0	0.00	9	18.50	18.10	-9	14,892	-0.06%
2021/01/29	0	0.00	10	18.40	18.00	-10	15,765	-0.06%
2021/01/28	10	18.10	0	0.00	18.15	10	16,275	0.06%
2021/01/27	5	18.55	0	0.00	18.60	5	16,530	0.03%
2021/01/26	10	18.88	0	0.00	18.80	10	16,971	0.06%
2021/01/25	15	18.83	2	19.15	19.25	13	17,313	0.08%
2021/01/22	30	19.05	69	19.01	19.20	-39	17,522	-0.22%
2021/01/21	3	17.90	4	18.03	18.10	-1	17,231	-0.01%
2021/01/20	10	17.81	0	0.00	17.35	10	17,754	0.06%
2021/01/19	22	18.71	0	0.00	18.35	22	18,033	0.12%
2021/01/15	12	18.40	2	17.88	17.85	10	18,560	0.05%
2021/01/14	3	18.70	0	0.00	18.65	3	18,778	0.02%
2021/01/13	1	18.65	0	0.00	18.70	1	18,975	0.01%
2021/01/12	9	18.73	0	0.00	18.60	9	19,213	0.05%
2021/01/08	10	19.05	0	0.00	18.90	10	20,718	0.05%
2021/01/07	22	19.44	20	19.55	19.45	2	22,688	0.01%
2021/01/05	21	19.52	20	19.50	19.45	1	25,785	0.00%
2020/12/30	3	20.40	10	20.28	20.30	-7	28,741	-0.02%
2020/12/29	16	20.76	8	20.71	20.45	8	29,676	0.03%
2020/12/25	0	0.00	1	20.20	20.20	-1	29,736	0.00%
2020/12/24	1	20.25	0	0.00	20.05	1	30,004	0.00%
2020/12/23	31	20.17	30	20.20	20.20	1	30,378	0.00%
2020/12/22	25	20.27	0	0.00	19.60	25	30,648	0.08%
2020/12/21	28	20.40	25.4	20.39	20.35	2.6	30,718	0.01%
2020/12/18	10	19.90	10	19.75	19.80	0	30,755	0.00%
2020/12/17	10	19.70	0	0.00	19.75	10	30,826	0.03%
2020/12/16	20	20.01	11	20.01	19.95	9	30,903	0.03%
2020/12/14	16	20.26	15	19.82	20.30	1	31,321	0.00%
2020/12/11	62	20.62	52	20.07	20.05	10	31,531	0.03%
2020/12/10	50	20.75	66	20.50	20.50	-16	32,173	-0.05%
2020/12/09	8	20.72	10	20.55	20.55	-2	32,638	-0.01%
2020/12/08	35	21.45	15	21.23	20.95	20	34,293	0.06%
2020/12/07	5	20.90	40.1	20.69	20.85	-35.1	34,691	-0.10%
2020/12/04	2	20.78	4	20.68	20.65	-2	35,454	-0.01%
2020/12/03	11	20.44	16	20.86	20.60	-5	36,695	-0.01%
2020/12/02	10	20.70	32	20.59	20.60	-22	37,887	-0.06%
2020/12/01	51	20.91	48	20.91	20.85	3	38,339	0.01%
2020/11/30	81	21.59	32	21.36	21.35	49	38,761	0.13%
2020/11/27	69	20.89	43	21.02	20.80	26	38,628	0.07%
2020/11/26	1	19.75	1	20.05	19.85	0	38,010	0.00%
2020/11/25	33	20.11	44	20.04	19.90	-11	38,502	-0.03%
2020/11/23	26	19.15	0	0.00	19.15	26	38,060	0.07%
2020/11/20	25	18.93	5	19.05	19.00	20	38,056	0.05%
2020/11/19	8	19.27	8.6	18.99	19.20	-0.6	38,234	0.00%
2020/11/18	5	18.85	5	19.00	18.85	0	38,335	0.00%
2020/11/17	8	18.93	5	18.70	18.90	3	38,556	0.01%
2020/11/16	0	0.00	2	18.88	18.85	-2	38,716	-0.01%
2020/11/13	10	19.20	10	19.13	19.35	0	39,033	0.00%
2020/11/12	3	18.73	10	19.26	18.70	-7	39,568	-0.02%
2020/11/11	31	19.44	97	19.07	19.20	-66	39,631	-0.17%
2020/11/10	18	19.55	11	19.19	19.20	7	39,666	0.02%
2020/11/09	6	20.17	6	20.18	20.10	0	39,412	0.00%
2020/11/06	18	20.11	6	20.53	20.15	12	39,594	0.03%
2020/11/05	67	20.59	69	20.62	20.45	-2	40,590	0.00%
2020/11/04	7	20.11	6.4	20.18	20.05	0.6	40,637	0.00%
2020/11/03	88	20.50	84	20.51	20.45	4	41,046	0.01%
2020/11/02	0	0.00	6	20.20	19.95	-6	40,889	-0.01%
2020/10/30	26	20.36	0	0.00	20.10	26	40,665	0.06%
2020/10/29	21	20.28	1	20.40	20.60	20	41,076	0.05%
2020/10/28	22	20.70	3	21.15	20.60	19	41,354	0.05%
2020/10/27	21	20.43	21	20.68	20.45	0	40,705	0.00%
2020/10/26	65	20.78	4	20.75	20.60	61	40,295	0.15%
2020/10/23	33	20.72	54	20.95	20.85	-21	40,027	-0.05%
2020/10/22	52	20.60	53	20.67	20.60	-1	39,509	0.00%
2020/10/21	34	20.96	40	20.66	20.55	-6	39,134	-0.02%
2020/10/20	3	20.85	13	20.82	20.85	-10	38,902	-0.03%
2020/10/19	75	20.93	75	21.04	21.10	0	38,609	0.00%
2020/10/16	53	20.97	43	21.02	20.60	10	37,892	0.03%
2020/10/15	119	21.59	78	21.78	21.85	41	37,047	0.11%	大買/
2020/10/14	56	21.20	87	21.22	21.00	-31	34,946	-0.09%
2020/10/13	67	20.09	22	20.10	20.00	45	32,964	0.14%
2020/10/12	34	19.21	150.2	19.85	20.45	-116.2	31,353	-0.37%	大賣/鉅額交易
2020/10/08	75	18.52	88	18.82	18.60	-13	29,686	-0.04%
2020/10/07	17	17.83	48	17.91	17.85	-31	28,511	-0.11%
2020/10/06	70	18.07	185	18.08	17.80	-115	28,220	-0.41%	大賣/鉅額交易
2020/10/05	53	17.19	23	17.31	17.55	30	27,286	0.11%
2020/09/30	35	17.08	81	17.10	17.10	-46	27,209	-0.17%
2020/09/29	160	17.16	85	17.10	16.80	75	27,101	0.28%	大買/
2020/09/28	50	16.98	32	17.01	17.00	18	26,757	0.07%
2020/09/25	49	16.41	43	17.00	16.10	6	26,283	0.02%
2020/09/24	26	17.03	5	17.01	16.75	21	25,687	0.08%
2020/09/23	33	16.86	33	17.04	17.05	0	25,407	0.00%
2020/09/22	32	16.87	35	16.83	16.85	-3	25,149	-0.01%
2020/09/21	10	17.10	11	16.90	16.85	-1	25,138	0.00%
2020/09/18	67	17.27	44.5	17.07	17.00	22.5	24,931	0.09%
2020/09/17	6	17.03	1	17.00	17.00	5	24,366	0.02%
2020/09/16	50	16.81	38	16.96	17.05	12	24,148	0.05%
2020/09/15	66	17.04	86	17.33	17.00	-20	23,753	-0.08%
2020/09/14	52	16.82	4	16.70	16.60	48	22,933	0.21%
2020/09/11	85	17.61	313	17.88	17.45	-228	22,205	-1.03%	大賣/鉅額交易
2020/09/10	8	16.68	95	16.95	17.05	-87	20,392	-0.43%
2020/09/09	148	16.61	122	16.44	16.80	26	19,644	0.13%	大買/大賣/
2020/09/08	85	16.28	27	17.18	16.05	58	18,507	0.31%
2020/09/07	40	15.77	82	16.59	16.90	-42	17,118	-0.25%
2020/09/04	94	15.20	17	15.56	15.40	77	15,736	0.49%
2020/09/03	110.5	15.30	28	15.38	15.55	82.5	15,095	0.55%	大買/
2020/09/02	24	14.95	10.4	15.08	15.15	13.6	14,301	0.10%
2020/09/01	178	14.74	1	14.75	14.65	177	13,840	1.28%	大買/鉅額交易
2020/08/31	34	14.87	34	14.98	14.95	0	13,480	0.00%
2020/08/28	30	14.65	33	14.46	14.45	-3	12,728	-0.02%
2020/08/27	0	0.00	5.5	14.67	14.35	-5.5	12,568	-0.04%
2020/08/26	4	14.65	7	14.64	14.60	-3	12,399	-0.02%
2020/08/25	7	14.66	9	14.56	14.60	-2	12,238	-0.02%
2020/08/24	0	0.00	10	14.56	14.55	-10	11,913	-0.08%
2020/08/21	13	14.38	7.1	14.48	14.40	6	11,655	0.05%
2020/08/20	8	13.71	2	13.85	13.90	6	11,333	0.05%
2020/08/19	34	14.40	26	14.78	14.35	8	10,965	0.07%
2020/08/18	72	14.63	83	14.86	14.85	-11	10,457	-0.11%
2020/08/17	97	14.32	70.4	14.35	14.40	26.6	9,697	0.27%
2020/08/14	45	14.02	38	13.92	13.90	7	9,298	0.08%
2020/08/13	1	14.20	13	14.04	13.70	-12	9,005	-0.13%
2020/08/12	69	14.20	57	14.11	14.10	12	8,795	0.14%
2020/08/11	70.1	14.29	6	14.43	14.20	64.1	8,377	0.76%
2020/08/10	36	14.31	6.1	15.05	15.05	29.9	7,094	0.42%
2020/08/07	60	13.40	30	13.70	13.70	30	6,479	0.46%
2020/08/06	1	12.95	22	12.83	13.10	-21	5,856	-0.36%
2020/08/05	10	12.75	6	12.70	12.90	4	5,551	0.07%
2020/08/04	29	12.93	36	12.69	12.85	-7	5,409	-0.13%
2020/08/03	9	12.21	53.1	12.30	12.30	-44.1	4,639	-0.95%
2020/07/30	0	0.00	75	11.05	11.10	-75	4,377	-1.71%
2020/07/28	0	0.00	1	10.90	10.75	-1	4,506	-0.02%
2020/07/27	0	0.00	2	11.00	10.95	-2	4,503	-0.04%
2020/07/23	2	11.05	0	0.00	11.10	2	4,455	0.04%
2020/07/22	1	11.25	0	0.00	11.15	1	4,464	0.02%
2020/07/21	0	0.00	30	11.10	11.10	-30	4,394	-0.68%
2020/07/20	0	0.00	20	10.85	10.95	-20	4,380	-0.46%
2020/07/17	81	11.01	0	0.00	10.95	81	4,381	1.85%
2020/07/16	20	11.15	13	11.15	11.15	7	4,364	0.16%
2020/07/15	13	11.44	21	11.31	11.25	-8	4,316	-0.19%
2020/07/14	20	11.10	0	0.00	11.15	20	4,151	0.48%
2020/07/13	1	11.25	1	11.25	11.25	0	4,121	0.00%
2020/07/10	11	11.26	10	11.20	11.20	1	4,071	0.02%
2020/07/09	1	11.20	103	11.35	11.70	-102	3,952	-2.58%	大賣/鉅額交易
2020/07/08	0.3	11.10	30	11.05	11.20	-29.7	3,630	-0.82%
2020/07/03	0	0.00	2	10.85	10.85	-2	3,481	-0.06%
2020/07/01	0	0.00	30	10.90	10.90	-30	3,448	-0.87%
2020/06/30	0	0.00	10	10.85	10.85	-10	3,416	-0.29%
2020/06/24	10	10.55	5	10.55	10.55	5	3,209	0.16%
2020/06/19	0	0.00	10	10.70	10.60	-10	3,280	-0.30%
2020/06/12	2	10.25	0	0.00	10.25	2	3,202	0.06%
2020/06/11	38	10.53	0	0.00	10.40	38	3,232	1.18%
2020/06/08	3	10.90	0	0.00	10.85	3	3,295	0.09%
2020/06/05	0	0.00	20	10.80	10.90	-20	3,282	-0.61%
2020/06/03	0	0.00	38	10.82	10.90	-38	3,353	-1.13%
2020/06/02	28	10.65	5	10.85	10.70	23	3,320	0.69%
2020/05/29	0	0.00	1	10.90	10.80	-1	3,325	-0.03%
2020/05/28	1	10.90	56	10.78	10.75	-55	3,320	-1.66%
2020/05/27	20	10.65	0	0.00	10.60	20	3,257	0.61%
2020/05/26	28	10.55	0	0.00	10.60	28	3,276	0.85%
2020/05/25	0	0.00	21	10.64	10.70	-21	3,271	-0.64%
2020/05/22	20	10.50	0	0.00	10.30	20	3,226	0.62%
2020/05/21	1	10.60	0	0.00	10.55	1	3,219	0.03%
2020/05/18	30	10.60	21	10.65	10.75	9	3,178	0.28%
2020/05/15	30	10.40	30	10.65	10.40	0	3,123	0.00%
2020/05/14	20	10.45	1	10.50	10.50	19	3,102	0.61%
2020/05/13	35	10.64	30	10.75	10.95	5	3,060	0.16%
2020/05/12	0	0.00	2	10.65	10.65	-2	2,986	-0.07%
2020/05/11	0	0.00	31	10.85	10.95	-31	2,978	-1.04%
2020/05/08	1	10.70	60	10.80	10.65	-59	2,932	-2.01%
2020/05/07	2	10.55	20	10.46	10.65	-18	2,927	-0.61%
2020/05/06	75	10.99	6	10.95	10.60	69	2,909	2.37%
2020/05/05	10	10.65	65	10.02	10.65	-55	2,599	-2.12%
2020/05/04	42	9.66	0	0.00	9.69	42	2,448	1.72%
2020/04/27	0	0.00	20	9.54	9.56	-20	2,545	-0.79%
2020/04/24	0	0.00	90	9.26	9.30	-90	2,553	-3.52%
2020/04/23	50	9.17	0	0.00	9.21	50	2,570	1.95%
2020/04/22	40	8.91	40	9.00	9.03	0	2,659	0.00%
2020/04/17	0	0.00	20	9.40	9.28	-20	2,856	-0.70%
2020/04/14	0	0.00	2	9.31	9.31	-2	2,908	-0.07%
2020/04/13	3	9.08	0	0.00	9.08	3	2,918	0.10%
2020/04/10	0	0.00	12	9.18	9.17	-12	2,931	-0.41%
2020/04/09	2	8.80	0	0.00	8.78	2	2,954	0.07%
2020/03/31	0	0.00	2	8.24	8.24	-2	3,098	-0.06%
2020/03/30	2	8.10	0	0.00	8.28	2	3,126	0.06%
2020/03/27	0	0.00	9	8.31	8.28	-9	3,348	-0.27%
2020/03/26	2	8.10	0	0.00	8.20	2	3,430	0.06%
2020/03/24	0	0.00	5	7.80	7.76	-5	3,412	-0.15%
2020/03/23	2	7.30	0	0.00	7.33	2	3,446	0.06%
2020/03/19	10	6.93	0	0.00	6.97	10	3,423	0.29%
2020/03/17	10	7.70	10	7.75	7.66	0	3,319	0.00%
2020/03/16	79	8.21	39	8.51	8.12	40	3,266	1.22%
2020/03/12	50	9.32	0	0.00	9.00	50	3,163	1.58%
2020/03/11	0	0.00	30	9.77	9.62	-30	3,108	-0.97%
2020/03/10	30	9.54	0	0.00	9.61	30	3,089	0.97%
2020/03/03	23	10.15	0	0.00	10.10	23	2,978	0.77%
2020/02/25	30	10.35	0	0.00	10.40	30	2,989	1.00%
2020/02/24	60	10.53	0	0.00	10.55	60	2,975	2.02%
2020/02/19	0	0.00	30	10.75	10.70	-30	2,944	-1.02%
2020/02/17	30	10.60	0	0.00	10.60	30	2,931	1.02%
2020/02/07	81	10.85	0	0.00	10.85	81	2,894	2.80%
2020/02/04	30	11.00	0	0.00	11.15	30	2,859	1.05%
2020/02/03	1	10.90	0	0.00	10.90	1	2,993	0.03%
2020/01/31	5	11.35	0	0.00	11.25	5	2,950	0.17%
2020/01/30	5	11.00	0	0.00	11.05	5	2,920	0.17%
2020/01/16	16	12.00	0	0.00	12.00	16	2,755	0.58%
2020/01/14	0	0.00	40	11.80	11.80	-40	2,591	-1.54%
2020/01/13	5	11.80	2	11.70	11.85	3	2,536	0.12%
2020/01/06	0	0.00	20	11.30	11.25	-20	2,374	-0.84%
2020/01/02	0	0.00	50	11.50	11.50	-50	2,340	-2.14%
2019/12/25	0	0.00	10	11.10	11.05	-10	2,092	-0.48%
2019/12/24	70	11.34	0	0.00	11.15	70	2,058	3.40%
2019/12/23	0	0.00	36.4	11.09	11.10	-36.4	1,822	-2.00%
2019/12/20	0	0.00	40	10.75	10.75	-40	1,702	-2.35%
2019/12/19	0	0.00	1	10.65	10.60	-1	1,671	-0.06%
2019/12/18	0	0.00	1	10.75	10.75	-1	1,686	-0.06%
2019/12/17	0	0.00	1	10.55	10.60	-1	1,645	-0.06%
2019/12/16	0	0.00	1	10.50	10.50	-1	1,665	-0.06%
2019/12/12	13	10.55	0	0.00	10.55	13	1,758	0.74%
2019/12/10	11	10.55	0	0.00	10.55	11	1,774	0.62%
2019/12/09	0	0.00	40	10.55	10.50	-40	1,772	-2.26%
2019/12/05	40	10.45	0	0.00	10.50	40	1,768	2.26%
2019/12/04	17	10.46	0	0.00	10.50	17	1,762	0.96%
2019/12/03	10	10.55	0	0.00	10.55	10	1,768	0.57%
2019/12/02	1	10.60	0	0.00	10.60	1	1,804	0.06%
2019/11/29	1	10.65	0	0.00	10.65	1	1,841	0.05%
2019/11/28	2	10.70	0.3	10.65	10.65	1.7	1,841	0.09%
2019/11/26	0	0.00	25	10.70	10.70	-25	1,834	-1.36%
2019/11/25	0	0.00	0.6	10.65	10.70	-0.6	1,822	-0.03%
2019/11/22	0	0.00	91	10.77	10.70	-91	1,809	-5.03%
2019/11/20	55	10.57	0	0.00	10.55	55	1,773	3.10%
2019/11/19	11	10.55	0	0.00	10.60	11	1,797	0.61%
2019/11/15	20	10.60	0	0.00	10.65	20	1,808	1.11%
2019/11/13	0	0.00	11	10.80	10.70	-11	1,799	-0.61%
2019/11/12	1	10.70	22	10.75	10.70	-21	1,778	-1.18%
2019/11/07	20	10.65	0	0.00	10.60	20	1,753	1.14%
2019/11/06	0	0.00	33	10.65	10.65	-33	1,746	-1.89%
2019/11/05	5	10.70	2	10.75	10.65	3	1,725	0.17%
2019/11/04	16	10.59	0	0.00	10.55	16	1,688	0.95%
2019/11/01	10	10.55	0.4	10.60	10.60	9.6	1,706	0.56%
2019/10/31	0	0.00	32	10.80	10.65	-32	1,739	-1.84%
2019/10/28	0.6	10.60	0	0.00	10.55	0.6	1,590	0.04%
2019/10/23	10	10.55	0	0.00	10.60	10	1,623	0.62%
2019/10/18	20	10.53	0	0.00	10.40	20	1,743	1.15%
2019/10/16	0	0.00	10	10.85	10.65	-10	1,764	-0.57%
2019/10/14	2	10.60	0	0.00	10.50	2	1,877	0.11%
2019/10/09	17	10.50	0	0.00	10.50	17	1,876	0.91%
2019/10/08	0	0.00	20	10.85	10.50	-20	1,881	-1.06%
2019/09/27	20	10.60	50	10.60	10.55	-30	1,911	-1.57%
2019/09/26	0	10.75	2	10.80	10.75	-2	1,916	-0.10%
2019/09/24	2	10.90	1	10.80	10.75	1	1,940	0.05%
2019/09/23	1	10.90	0	0.00	10.90	1	1,941	0.05%
2019/09/20	0	0.00	30	10.80	10.80	-30	1,921	-1.56%
2019/09/18	1	10.70	21	11.00	10.95	-20	1,891	-1.06%
2019/09/16	1	10.60	1	10.55	10.50	0	1,834	0.00%
2019/09/12	0	0.00	11	10.50	10.55	-11	1,829	-0.60%
2019/09/09	0	0.00	5	10.50	10.50	-5	1,833	-0.27%
2019/09/03	0	0.00	3	10.47	10.45	-3	1,823	-0.16%
2019/08/30	1	10.00	0	0.00	10.00	1	1,827	0.05%
2019/08/23	16	9.96	45	9.92	10.05	-29	2,175	-1.33%
2019/08/22	20	10.00	0	0.00	10.05	20	2,138	0.94%
2019/08/21	2	10.05	0	0.00	10.10	2	2,137	0.09%
2019/08/20	0	0.00	10	10.15	10.10	-10	2,182	-0.46%
2019/08/16	0	0.00	5	10.05	10.05	-5	2,244	-0.22%
2019/08/15	10	9.91	0	0.00	9.95	10	2,269	0.44%
2019/08/13	5	10.05	0	0.00	10.05	5	2,434	0.21%
2019/08/08	5	10.05	0	0.00	10.20	5	2,436	0.21%
2019/08/02	0	0.00	5	11.05	11.00	-5	2,428	-0.21%
2019/07/31	15	11.10	1	11.10	11.20	14	2,411	0.58%
2019/07/29	0	0.00	1	11.30	11.30	-1	2,427	-0.04%
2019/07/26	1	11.15	0	0.00	11.25	1	2,537	0.04%
2019/07/25	20	11.05	0	0.00	11.10	20	2,526	0.79%
2019/07/23	35	11.06	0	0.00	11.05	35	2,492	1.40%
2019/07/17	6	11.44	26	11.45	11.35	-20	2,458	-0.81%
2019/07/16	0	0.00	18	11.30	11.35	-18	2,424	-0.74%
2019/07/10	0	0.00	2	11.25	11.15	-2	2,363	-0.08%
2019/07/09	55	11.03	10	11.13	11.15	45	2,377	1.89%
2019/07/05	20	11.00	0	0.00	11.00	20	2,407	0.83%
2019/07/03	50	10.90	0	0.00	10.90	50	2,411	2.07%
2019/07/01	0	0.00	10	11.10	10.90	-10	2,405	-0.42%
2019/06/24	10	11.05	0	0.00	10.95	10	2,468	0.41%
2019/06/19	0	0.00	10	11.20	11.15	-10	2,496	-0.40%
2019/06/14	0	0.00	5	11.15	11.15	-5	2,795	-0.18%
2019/06/13	5	11.10	0	0.00	11.20	5	2,799	0.18%
2019/06/11	4	11.15	0	0.00	11.20	4	2,796	0.14%
2019/06/10	2	11.25	1	11.35	11.30	1	2,786	0.04%
2019/06/06	5	11.40	10	11.30	11.35	-5	2,861	-0.17%
2019/06/04	10	11.52	7	11.39	11.40	3	2,734	0.11%
2019/06/03	1	11.35	1	11.40	11.40	0	2,631	0.00%
2019/05/28	5	11.40	5	11.30	11.30	0	2,545	0.00%
2019/05/27	0	0.00	53	11.40	11.40	-53	2,533	-2.09%
2019/05/24	31	11.26	5	11.30	11.25	26	2,488	1.04%
2019/05/22	7	11.11	0	0.00	11.20	7	2,452	0.29%
2019/05/21	2	11.15	7	11.25	11.20	-5	2,449	-0.20%
2019/05/20	5	10.90	19	11.02	11.10	-14	2,402	-0.58%
2019/05/16	0	0.00	1	10.70	10.70	-1	2,490	-0.04%
2019/05/15	1	10.80	0	0.00	10.75	1	2,534	0.04%
2019/05/13	5	10.75	0	0.00	10.55	5	2,860	0.17%
2019/05/07	0	0.00	11	11.10	11.10	-11	2,868	-0.38%
2019/05/06	1	11.15	0	0.00	11.10	1	2,869	0.03%
2019/05/03	10	11.30	5	11.30	11.20	5	2,934	0.17%
2019/04/26	0	0.00	10	10.85	10.95	-10	2,835	-0.35%
2019/04/25	0	0.00	1	10.90	10.90	-1	2,834	-0.04%
2019/04/24	5	11.00	5	11.20	10.95	0	2,826	0.00%
2019/04/22	0	0.00	5	10.90	10.90	-5	2,732	-0.18%
2019/04/19	0	0.00	1	10.55	10.55	-1	2,662	-0.04%
2019/04/15	0	0.00	5	10.55	10.55	-5	2,695	-0.19%
2019/04/12	7	10.79	0	0.00	10.70	7	2,721	0.26%
2019/04/11	6	11.10	10	11.10	11.05	-4	2,684	-0.15%
2019/04/10	0	0.00	10	11.05	11.05	-10	2,662	-0.38%
2019/04/08	5	11.15	0	0.00	11.15	5	2,669	0.19%
2019/04/02	0	0.00	1	11.10	11.10	-1	2,692	-0.04%
2019/04/01	0	0.00	1	11.20	11.10	-1	2,753	-0.04%
2019/03/29	0	0.00	60	11.10	11.10	-60	2,906	-2.06%
2019/03/27	60	11.25	5	11.25	11.20	55	2,941	1.87%
2019/03/25	5	11.10	0	0.00	11.10	5	2,915	0.17%
2019/03/22	0	0.00	60	11.45	11.20	-60	2,909	-2.06%
2019/03/21	60	11.70	0	0.00	11.55	60	2,866	2.09%
2019/03/20	7	11.46	0	0.00	11.50	7	2,793	0.25%
2019/03/19	0	0.00	70	11.59	11.60	-70	2,792	-2.51%
2019/03/14	0	0.00	10	11.10	11.10	-10	2,618	-0.38%
2019/03/12	5	11.10	7	11.29	11.25	-2	2,645	-0.08%
2019/03/07	11	10.95	0	0.00	11.00	11	2,658	0.41%
2019/03/06	2	11.00	2	11.00	11.00	0	2,722	0.00%
2019/03/04	1	11.05	0	0.00	11.05	1	2,764	0.04%
2019/02/26	51	11.00	0	0.00	11.05	51	2,803	1.82%
2019/02/25	9	10.95	0	0.00	10.95	9	2,808	0.32%
2019/02/22	2	11.05	2	10.95	10.95	0	2,804	0.00%
2019/02/20	2	11.00	0	0.00	11.00	2	2,822	0.07%
2019/02/19	2	10.90	74	11.05	11.00	-72	2,818	-2.55%
2019/02/15	72	11.24	3	11.20	10.95	69	2,854	2.42%
2019/02/12	0	0.00	2	11.20	11.25	-2	2,610	-0.08%
2019/01/30	0	0.00	5	10.15	10.15	-5	2,352	-0.21%
2019/01/25	1	10.20	0	0.00	10.15	1	2,421	0.04%
2019/01/24	12	10.12	25	10.22	10.20	-13	2,450	-0.53%
2019/01/23	3	9.96	2	9.95	9.97	1	2,388	0.04%
2019/01/18	5	10.00	5	9.98	9.98	0	2,513	0.00%
2019/01/17	5	10.00	0	0.00	9.95	5	2,585	0.19%
2019/01/09	0	0.00	3	10.15	10.15	-3	2,668	-0.11%
2019/01/08	1	9.90	2	9.93	9.93	-1	2,668	-0.04%
2019/01/07	3	9.95	1	9.88	9.88	2	2,705	0.07%
2019/01/03	7	10.00	2	9.91	9.91	5	2,791	0.18%
2019/01/02	2	10.10	0	0.00	10.05	2	2,798	0.07%
2018/12/27	0	0.00	1	10.15	10.15	-1	2,916	-0.03%
2018/12/26	2	10.30	2	10.15	10.15	0	2,960	0.00%
2018/12/25	6	10.35	1	10.25	10.30	5	3,263	0.15%
2018/12/24	0	0.00	14	10.70	10.65	-14	3,288	-0.43%
2018/12/22	6	10.43	7	10.74	10.70	-1	3,335	-0.03%
2018/12/21	3	9.92	2	9.87	9.87	1	3,217	0.03%
2018/12/19	2	10.25	3	10.15	10.15	-1	3,415	-0.03%
2018/12/18	2	10.35	5	10.34	10.25	-3	3,679	-0.08%
2018/12/17	2	10.50	0	0.00	10.45	2	3,711	0.05%
2018/12/14	0	0.00	1	10.55	10.55	-1	3,748	-0.03%
2018/12/13	2	10.70	2	10.55	10.55	0	3,842	0.00%
2018/12/12	0	0.00	6	10.62	10.70	-6	3,992	-0.15%
2018/12/11	2	10.50	2	10.45	10.45	0	4,036	0.00%
2018/12/10	2	10.50	2	10.45	10.45	0	4,071	0.00%
2018/12/07	8	10.51	18	10.50	10.50	-10	4,099	-0.24%
2018/12/06	8	10.63	5	10.45	10.45	3	4,191	0.07%
2018/12/04	2	11.10	0	0.00	11.05	2	4,217	0.05%
2018/12/03	0	0.00	1	11.15	11.15	-1	4,232	-0.02%
2018/11/30	2	10.85	4	10.85	10.80	-2	4,168	-0.05%
2018/11/29	0	0.00	2	11.00	11.00	-2	4,141	-0.05%
2018/11/28	2	10.80	4	10.85	10.85	-2	4,072	-0.05%
2018/11/27	0	0.00	2	10.95	10.95	-2	4,045	-0.05%
2018/11/26	5	10.90	0	0.00	10.80	5	4,035	0.12%
2018/11/23	14	11.13	2	11.00	11.00	12	4,004	0.30%
2018/11/22	0	0.00	2	11.20	11.20	-2	3,996	-0.05%
2018/11/21	2	11.25	0	0.00	11.25	2	3,994	0.05%
2018/11/20	2	11.25	0	0.00	11.20	2	4,004	0.05%
2018/11/19	2	11.20	2	11.25	11.25	0	4,012	0.00%
2018/11/16	0	0.00	1	11.20	11.20	-1	4,128	-0.02%
2018/11/15	3	11.27	1	11.40	11.25	2	4,127	0.05%
2018/11/14	2	11.45	7	11.50	11.45	-5	4,121	-0.12%
2018/11/13	2	10.90	1	11.00	11.00	1	4,064	0.02%
2018/11/12	2	11.15	2	11.10	11.10	0	4,080	0.00%
2018/11/09	5	11.18	12	11.11	11.15	-7	4,114	-0.17%
2018/11/08	5	11.30	0	0.00	11.25	5	4,149	0.12%
2018/11/07	0	0.00	2	11.35	11.35	-2	4,174	-0.05%
2018/11/06	2	11.25	1	11.30	11.25	1	4,254	0.02%
2018/11/02	11	11.31	12	11.20	11.20	-1	4,356	-0.02%
2018/11/01	0	0.00	4	11.05	11.05	-4	4,378	-0.09%
2018/10/30	0	0.00	3	10.60	10.60	-3	4,335	-0.07%
2018/10/29	2	10.45	3	10.35	10.35	-1	4,302	-0.02%
2018/10/26	10	10.80	1	10.45	10.45	9	4,278	0.21%
2018/10/25	10	11.01	0	0.00	10.80	10	4,239	0.24%
2018/10/24	4	11.33	0	0.00	11.40	4	4,206	0.10%
2018/10/23	2	11.60	0	0.00	11.50	2	4,219	0.05%
2018/10/19	5	11.54	7	11.61	11.65	-2	4,255	-0.05%
2018/10/18	2	11.60	10	11.73	11.70	-8	4,300	-0.19%
2018/10/17	4	11.98	0	0.00	11.80	4	4,300	0.09%
2018/10/16	2	12.15	3	12.05	12.00	-1	4,299	-0.02%
2018/10/15	5	11.93	5	11.90	12.00	0	4,320	0.00%
2018/10/12	0	0.00	9	11.84	11.90	-9	4,382	-0.21%
2018/10/11	18	11.69	2	11.65	11.45	16	4,484	0.36%
2018/10/09	2	12.70	2	12.60	12.60	0	4,515	0.00%
2018/10/08	2	12.60	2	12.85	12.90	0	4,520	0.00%
2018/10/05	9	12.94	8	12.72	12.70	1	4,527	0.02%
2018/10/04	0	0.00	5	13.25	13.30	-5	4,519	-0.11%
2018/10/03	13	13.70	15	13.63	13.35	-2	4,496	-0.04%
2018/10/02	2	13.15	1	13.15	13.15	1	4,252	0.02%
2018/09/27	11	13.02	9	12.99	12.90	2	4,202	0.05%
2018/09/26	4	13.28	10	13.10	13.15	-6	4,190	-0.14%
2018/09/25	0	0.00	5	13.12	13.15	-5	4,146	-0.12%
2018/09/21	0	0.00	1	12.70	12.70	-1	3,916	-0.03%
2018/09/20	3	12.40	0	0.00	12.40	3	3,911	0.08%
2018/09/19	1	12.70	3	12.65	12.65	-2	3,943	-0.05%
2018/09/18	29	12.72	31	12.49	12.40	-2	3,965	-0.05%
2018/09/17	5	12.28	27	12.37	12.50	-22	3,943	-0.56%
2018/09/14	3	11.92	5	12.03	12.05	-2	3,935	-0.05%
2018/09/13	0	0.00	3	11.95	11.90	-3	3,960	-0.08%
2018/09/12	8	11.63	15	11.88	11.85	-7	3,979	-0.18%
2018/09/11	1	11.40	0	0.00	11.45	1	3,978	0.03%
2018/09/10	3	11.45	2	11.10	11.10	1	4,209	0.02%
2018/09/07	28	12.15	1	11.80	11.75	27	4,251	0.64%
2018/09/06	0	0.00	8	12.19	12.05	-8	4,651	-0.17%
2018/09/05	2	12.10	6	12.26	12.25	-4	5,331	-0.08%
2018/09/04	6	12.23	0	0.00	12.15	6	5,416	0.11%
2018/09/03	2	12.25	0	0.00	12.20	2	5,479	0.04%
2018/08/31	3	12.25	1	12.35	12.35	2	5,567	0.04%
2018/08/30	7	12.40	3	12.52	12.25	4	5,679	0.07%
2018/08/29	2	12.38	1	12.35	12.35	1	5,782	0.02%
2018/08/28	22	12.40	0	0.00	12.35	22	5,909	0.37%
2018/08/24	0	0.00	4	12.35	12.35	-4	6,373	-0.06%
2018/08/23	4	12.68	1	12.75	12.70	3	6,664	0.05%
2018/08/22	0	0.00	2	11.95	11.95	-2	7,143	-0.03%
2018/08/21	5	11.85	12	11.95	12.00	-7	7,264	-0.10%
2018/08/20	9	12.04	2	11.80	11.80	7	7,332	0.10%
2018/08/17	3	12.28	6	12.37	12.15	-3	7,361	-0.04%
2018/08/16	6	12.15	4	12.28	12.25	2	7,527	0.03%
2018/08/15	9	12.42	0	0.00	12.40	9	7,579	0.12%
2018/08/14	2.6	12.60	10	12.60	12.60	-7.4	7,628	-0.10%
2018/08/13	3	12.50	7	12.69	12.55	-4	7,664	-0.05%
2018/08/10	12	13.13	0	0.00	13.10	12	7,667	0.16%
2018/08/09	1	13.70	0	0.00	13.70	1	7,618	0.01%
2018/08/08	0	0.00	5	13.95	13.75	-5	7,762	-0.06%
2018/08/07	1	13.70	0	0.00	13.70	1	8,109	0.01%
2018/08/06	0	0.00	3.2	13.71	13.75	-3.2	8,237	-0.04%
2018/08/03	2	13.55	0	0.00	13.60	2	8,417	0.02%
2018/08/02	3	13.65	5	13.63	13.55	-2	8,652	-0.02%
2018/07/31	0	0.00	5	13.77	13.85	-5	9,091	-0.05%
2018/07/30	3	13.65	14	13.79	13.65	-11	9,151	-0.12%
2018/07/27	0	0.00	1	13.60	13.60	-1	9,351	-0.01%
2018/07/26	4	13.65	4	13.60	13.55	0	9,606	0.00%
2018/07/25	0	0.00	5	13.73	13.75	-5	10,127	-0.05%
2018/07/24	2	13.20	6	13.43	13.45	-4	10,561	-0.04%
2018/07/23	4	13.23	2	13.25	13.25	2	10,813	0.02%
2018/07/19	3	13.88	33	13.96	13.85	-30	11,552	-0.26%
2018/07/18	1	13.85	2	13.90	13.85	-1	11,902	-0.01%
2018/07/17	0	0.00	4	13.74	13.80	-4	11,997	-0.03%
2018/07/16	2	13.50	0	0.00	13.45	2	12,675	0.02%
2018/07/13	1	13.35	3	13.35	13.35	-2	13,308	-0.02%
2018/07/12	0	0.00	5	13.36	13.35	-5	13,655	-0.04%
2018/07/11	1	13.05	5	13.01	13.00	-4	14,145	-0.03%
2018/07/10	4	13.00	7	13.05	12.95	-3	14,680	-0.02%
2018/07/09	11	12.56	14	12.73	12.80	-3	15,078	-0.02%
2018/07/06	18	12.61	64	12.17	12.50	-46	15,444	-0.30%
2018/07/05	2	12.95	34	12.82	12.70	-32	16,184	-0.20%
2018/07/04	15	12.92	1	13.00	13.05	14	17,463	0.08%
2018/07/03	21	13.17	2	13.00	13.00	19	19,033	0.10%
2018/07/02	8	13.63	5	13.62	13.50	3	20,309	0.01%
2018/06/29	3	13.68	4	13.75	13.80	-1	20,916	0.00%
2018/06/28	27	13.70	0	0.00	13.65	27	21,255	0.13%
2018/06/27	2	13.93	23	14.04	13.90	-21	22,255	-0.09%
2018/06/26	6	13.88	1	13.60	13.60	5	23,205	0.02%
2018/06/25	12	14.08	8	14.14	14.05	4	23,961	0.02%
2018/06/22	17	14.24	0	0.00	14.15	17	24,878	0.07%
2018/06/21	5	14.41	8	14.46	14.40	-3	24,899	-0.01%
2018/06/20	13	14.32	12	14.59	14.35	1	24,904	0.00%
2018/06/19	4	15.03	3	14.95	14.55	1	24,906	0.00%
2018/06/15	3	14.27	5	14.55	14.55	-2	24,923	-0.01%
2018/06/14	17	14.86	2	14.45	14.45	15	24,848	0.06%
2018/06/13	24	14.88	48	14.85	14.70	-24	24,440	-0.10%
2018/06/12	7	14.26	0	0.00	14.10	7	23,812	0.03%
2018/06/11	5	14.31	4	14.20	14.20	1	23,741	0.00%
2018/06/08	5	14.28	5	14.25	14.25	0	23,712	0.00%
2018/06/07	4	14.48	12	14.39	14.35	-8	23,684	-0.03%
2018/06/06	21	14.65	15	14.78	14.55	6	23,629	0.03%
2018/06/05	16	14.63	3	14.75	14.55	13	23,579	0.06%
2018/06/04	53	15.00	24	15.09	14.90	29	23,514	0.12%
2018/06/01	2	14.63	1	15.00	14.80	1	23,306	0.00%
2018/05/31	37	14.93	74	14.62	14.55	-37	23,221	-0.16%
2018/05/30	86	14.95	26	14.63	14.90	60	23,023	0.26%
2018/05/29	3	14.17	8	14.07	14.10	-5	22,535	-0.02%
2018/05/28	2	13.95	6	13.95	13.90	-4	22,576	-0.02%
2018/05/25	18	14.09	10	14.06	14.10	8	22,941	0.03%
2018/05/24	5	14.35	4	14.28	14.20	1	22,970	0.00%
2018/05/23	2	14.10	2	13.95	13.95	0	23,027	0.00%
2018/05/22	18	14.30	1	14.10	14.10	17	22,983	0.07%
2018/05/21	13	14.22	3	14.20	14.20	10	22,997	0.04%
2018/05/18	0	0.00	1	14.10	14.10	-1	23,043	0.00%
2018/05/17	10	14.42	10	14.25	14.25	0	23,107	0.00%
2018/05/16	12	14.59	10	14.40	14.50	2	23,085	0.01%
2018/05/15	12	14.49	17	14.71	14.70	-5	23,051	-0.02%
2018/05/14	62	14.01	7	14.00	14.00	55	22,841	0.24%
2018/05/11	2.8	14.29	5	14.32	14.20	-2.2	22,794	-0.01%
2018/05/10	7	14.33	3	14.05	14.05	4	22,677	0.02%
2018/05/09	24	14.12	39	14.62	14.55	-15	22,549	-0.07%
2018/05/08	18	14.14	3	13.80	13.80	15	22,331	0.07%
2018/05/07	7	14.25	1.2	14.16	14.20	5.8	22,303	0.03%
2018/05/04	4	14.10	6	14.45	14.40	-2	22,270	-0.01%
2018/05/03	26	14.22	6	14.13	14.10	20	22,104	0.09%
2018/05/02	86	14.95	12	15.13	14.80	74	22,036	0.34%
2018/04/30	0	0.00	67	15.89	15.80	-67	21,551	-0.31%
2018/04/27	28	14.74	32	14.80	14.95	-4	21,151	-0.02%
2018/04/26	89	14.98	3	14.75	14.75	86	21,133	0.41%
2018/04/25	6	15.23	9	15.63	15.70	-3	20,731	-0.01%
2018/04/24	28	15.25	3	15.45	15.15	25	20,593	0.12%
2018/04/23	20	16.19	3	16.37	16.10	17	20,318	0.08%
2018/04/20	9	16.68	4	17.00	16.40	5	20,316	0.02%
2018/04/19	9	16.47	41	16.57	16.45	-32	20,016	-0.16%
2018/04/18	13	16.36	2	16.20	16.10	11	20,022	0.05%
2018/04/17	44	16.19	40	16.15	16.00	4	21,850	0.02%
2018/04/16	68	15.87	33	16.37	16.10	35	22,218	0.16%
2018/04/13	7	15.99	7	16.05	15.90	0	22,585	0.00%
2018/04/12	37	16.11	33	16.15	15.95	4	22,255	0.02%
2018/04/11	44	16.44	29	16.38	16.65	15	21,929	0.07%
2018/04/10	49	16.65	105	17.09	16.15	-56	21,196	-0.26%	大賣/
2018/04/09	34	17.72	47	17.68	17.90	-13	19,983	-0.07%
2018/04/03	67	16.41	154	16.33	16.70	-87	18,537	-0.47%	大賣/
2018/04/02	19	15.63	7	15.82	15.55	12	17,694	0.07%
2018/03/31	13	15.37	23	15.17	15.10	-10	17,151	-0.06%
2018/03/30	103	15.55	40.1	15.79	15.25	62.9	16,948	0.37%	大買/
2018/03/29	63	15.00	42	15.08	15.00	21	15,991	0.13%
2018/03/28	8	14.42	25	14.27	14.10	-17	15,053	-0.11%
2018/03/27	63	13.97	159	14.04	14.10	-96	14,266	-0.67%	大賣/
2018/03/23	12	12.78	1	12.85	12.85	11	13,663	0.08%
2018/03/22	2	13.20	1	13.05	13.05	1	14,101	0.01%
2018/03/21	1	13.60	7	13.56	13.45	-6	14,098	-0.04%
2018/03/19	0	0.00	10	12.90	12.90	-10	14,160	-0.07%
2018/03/16	0	0.00	2	12.95	12.95	-2	14,312	-0.01%
2018/03/14	3	12.98	2	12.90	12.90	1	14,940	0.01%
2018/03/13	0	0.00	2	13.00	13.00	-2	15,727	-0.01%
2018/03/12	0	0.00	2	12.85	12.85	-2	16,159	-0.01%
2018/03/09	5	13.10	3	12.95	12.95	2	16,574	0.01%
2018/03/08	2	13.20	3	13.23	13.20	-1	17,110	-0.01%
2018/03/07	63	13.15	38	13.31	13.05	25	17,678	0.14%
2018/03/06	2	13.75	43.1	13.63	13.50	-41.1	18,586	-0.22%
2018/03/05	4	13.78	0	0.00	13.55	4	19,631	0.02%
2018/03/02	2	13.98	10	13.85	13.90	-8	20,530	-0.04%
2018/03/01	14	13.92	0	0.00	14.00	14	21,225	0.07%
2018/02/27	31	13.98	14	14.04	14.00	17	21,425	0.08%
2018/02/26	54	13.80	1	13.55	13.55	53	21,188	0.25%
2018/02/23	6	13.70	62	13.88	13.70	-56	21,268	-0.26%
2018/02/22	2	13.00	2	12.95	12.95	0	21,431	0.00%
2018/02/21	13	13.04	0	0.00	13.00	13	21,854	0.06%
2018/02/12	10	12.60	10	12.60	12.60	0	21,895	0.00%
2018/02/09	0	0.00	15	10.95	12.40	-15	22,394	-0.07%
2018/02/08	2	12.20	0	0.00	12.05	2	22,327	0.01%
2018/02/07	50	12.30	2	12.45	12.50	48	22,386	0.21%
2018/02/06	15	12.44	0	0.00	11.80	15	22,465	0.07%
2018/02/05	2	13.00	2	13.05	13.05	0	22,689	0.00%
2018/02/02	2	13.35	2	13.65	13.40	0	23,266	0.00%
2018/02/01	70	13.49	6	13.48	13.45	64	23,966	0.27%
2018/01/31	2	13.00	2	13.00	13.30	0	23,942	0.00%
2018/01/30	7	13.34	0	0.00	13.15	7	23,941	0.03%
2018/01/29	17	13.50	12	13.51	13.50	5	23,884	0.02%
2018/01/26	2	13.60	20	13.55	13.60	-18	23,907	-0.08%
2018/01/25	3	13.70	0	0.00	13.70	3	23,955	0.01%
2018/01/24	12	13.60	2	13.60	13.60	10	23,884	0.04%
2018/01/23	10	13.65	0	0.00	13.75	10	23,935	0.04%
2018/01/22	13	13.63	19	13.66	13.65	-6	24,033	-0.02%
2018/01/19	6	14.01	2	14.00	14.15	4	24,310	0.02%
2018/01/18	4	14.28	10	14.00	14.00	-6	24,664	-0.02%
2018/01/17	47	14.39	30	14.25	14.25	17	24,934	0.07%
2018/01/16	13	14.22	5	14.44	14.55	8	24,889	0.03%
2018/01/15	16	14.54	2	14.45	14.20	14	24,884	0.06%
2018/01/12	23	15.08	8	14.89	14.85	15	24,415	0.06%
2018/01/11	61	15.41	67	15.86	14.80	-6	23,839	-0.03%
2018/01/10	26	14.75	48	14.87	15.00	-22	21,688	-0.10%
2018/01/09	29	14.25	53	14.39	14.25	-24	20,880	-0.11%
2018/01/08	0.1	13.60	1	13.60	13.60	-0.9	20,377	0.00%
2018/01/05	15	13.70	15	13.57	13.55	0	20,271	0.00%
2018/01/04	3	13.73	0	0.00	13.65	3	20,210	0.01%
2018/01/03	2	13.70	60	13.70	13.70	-58	20,244	-0.29%
2018/01/02	51	14.10	3	13.88	13.75	48	20,170	0.24%