台亞 (2340)-華南永昌-岡山券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
38.30
漲跌
▼0.55
漲幅
-1.42%
成交量
993張
產業
上市半導體類股
883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－華南永昌-岡山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-岡山券商分點個股進出
華南永昌-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	10	38.20	0	0.00	37.80	10	1,719	0.58%
2024/04/25	0.1	37.95	2	37.80	37.95	-1.9	1,725	-0.11%
2024/04/23	3	37.50	0	0.00	37.60	3	1,748	0.17%
2024/04/19	2	37.50	0	0.00	37.40	2	1,756	0.11%
2024/04/18	5	38.80	0	0.00	38.75	5	1,728	0.29%
2024/04/17	1	39.15	0	0.00	39.20	1	1,725	0.06%
2024/04/16	0	0.00	4	38.70	38.35	-4	1,708	-0.23%
2024/04/15	12	40.14	0	0.00	39.80	12	1,686	0.71%
2024/04/12	1	40.65	1	41.70	41.40	0	1,656	0.00%
2024/04/11	4	40.30	0	0.00	40.15	4	1,556	0.26%
2024/04/10	4	40.60	3.5	40.54	40.80	0.6	1,560	0.04%
2024/04/09	0	0.00	1	40.00	39.95	-1	1,564	-0.06%
2024/04/01	2	39.73	3	40.23	40.30	-1	1,575	-0.06%
2024/03/26	0	0.00	1	39.55	39.40	-1	1,555	-0.06%
2024/03/21	0	0.00	6	39.64	39.80	-6	1,581	-0.38%
2024/03/20	0	0.00	2	39.40	39.15	-2	1,598	-0.13%
2024/03/19	3	39.32	3	39.35	39.10	0	1,607	0.00%
2024/03/18	0	0.00	1	39.65	39.70	-1	1,625	-0.06%
2024/03/15	10	39.20	2	39.68	39.00	8	1,621	0.49%
2024/03/14	1.1	39.61	1	39.55	39.65	0.1	1,587	0.01%
2024/03/12	0	0.00	16	41.06	41.15	-16	1,559	-1.03%
2024/03/08	2	41.78	3	41.12	41.60	-1	1,574	-0.06%
2024/03/06	1	42.30	1	42.15	42.10	0	1,551	0.00%
2024/03/05	13	43.38	15	43.23	43.50	-2	1,578	-0.13%
2024/03/04	0	0.00	3	41.10	40.80	-3	1,466	-0.20%
2024/03/01	2	41.35	0	0.00	41.10	2	1,459	0.14%
2024/02/29	0	0.00	2	41.10	42.00	-2	1,466	-0.14%
2024/02/27	0	0.00	2	43.00	42.05	-2	1,483	-0.13%
2024/02/23	6	43.00	2	42.95	42.50	4	1,572	0.25%
2024/02/22	4	43.28	1	43.10	43.10	3	1,584	0.19%
2024/02/21	1	43.75	0	0.00	43.80	1	1,574	0.06%
2024/02/20	7	44.04	0	0.00	43.75	7	1,580	0.44%
2024/02/15	1	42.70	0	0.00	43.10	1	1,596	0.06%
2024/01/26	0.1	44.15	0	0.00	43.95	0.1	1,681	0.00%
2024/01/25	0	0.00	3	44.80	44.30	-3	1,715	-0.17%
2024/01/24	1	45.25	0	0.00	44.95	1	1,747	0.06%
2024/01/19	1	44.35	1	44.00	44.45	0	1,885	0.00%
2024/01/17	0.3	43.90	0	0.00	44.00	0.3	1,943	0.02%
2024/01/16	1	44.75	0.7	44.90	44.75	0.3	1,946	0.02%
2024/01/08	1	45.65	0	0.00	45.25	1	2,237	0.04%
2023/12/29	0	0.00	1	47.15	47.10	-1	2,622	-0.04%
2023/12/28	2	46.75	0	0.00	46.70	2	2,645	0.08%
2023/12/26	1	46.60	0	0.00	46.65	1	2,685	0.04%
2023/12/18	0	47.50	0	0.00	47.00	0	2,862	0.00%
2023/12/15	1	48.30	1	48.00	48.15	0	2,913	0.00%
2023/12/13	1	47.50	0	0.00	46.90	1	2,981	0.03%
2023/12/07	3	47.80	0	0.00	47.80	3	3,479	0.09%
2023/11/30	0	0.00	2	49.93	49.90	-2	3,894	-0.05%
2023/11/29	0	0.00	1	48.90	49.35	-1	3,954	-0.03%
2023/11/28	1	48.30	1	48.70	49.00	0	4,094	0.00%
2023/11/22	1	46.75	1	47.00	47.55	0	4,312	0.00%
2023/11/10	1	44.55	0	0.00	44.60	1	4,533	0.02%
2023/11/08	0	0.00	1	46.90	46.95	-1	4,633	-0.02%
2023/11/06	1	47.10	0	0.00	47.15	1	4,801	0.02%
2023/11/03	2	46.80	2	46.75	46.75	0	4,847	0.00%
2023/11/01	2	45.75	10	45.88	45.70	-8	4,993	-0.16%
2023/10/31	3.1	45.18	0	0.00	44.80	3.1	5,042	0.06%
2023/10/27	6	47.48	0	0.00	47.25	6	5,187	0.12%
2023/10/23	0	0.00	1	49.25	48.50	-1	6,152	-0.02%
2023/10/19	2	48.15	0	0.00	48.40	2	6,424	0.03%
2023/10/17	3	49.43	3	49.78	49.30	0	6,596	0.00%
2023/10/16	1	49.00	0	0.00	48.30	1	6,794	0.01%
2023/10/13	5	50.14	1	50.40	49.80	4	7,357	0.05%
2023/10/12	0	0.00	5	50.09	50.40	-5	8,013	-0.06%
2023/10/11	2	49.80	61	49.70	49.20	-59	8,379	-0.70%
2023/10/06	1	49.05	1	49.75	49.10	0	8,543	0.00%
2023/10/05	1	48.95	5	48.45	48.90	-4	8,766	-0.05%
2023/10/04	1	46.75	0	0.00	47.30	1	10,054	0.01%
2023/10/02	0	0.00	2	48.18	48.15	-2	11,155	-0.02%
2023/09/28	1	47.45	5	47.97	47.45	-4	12,046	-0.03%
2023/09/27	23	47.10	18	46.97	47.05	5	12,237	0.04%
2023/09/26	0	0.00	1	47.90	47.30	-1	12,442	-0.01%
2023/09/25	2	48.73	2	49.35	48.60	0	12,575	0.00%
2023/09/22	25	47.33	4	47.35	47.80	21	12,658	0.17%
2023/09/20	24	47.53	4	47.88	47.30	20	13,091	0.15%
2023/09/19	3	48.65	1	48.35	48.30	2	13,853	0.01%
2023/09/15	22	50.61	0	0.00	50.40	22	15,108	0.15%
2023/09/14	2	50.33	6	50.85	51.40	-4	15,231	-0.03%
2023/09/13	5	51.12	4	50.80	49.60	1	15,111	0.01%
2023/09/12	1	50.40	8	50.27	50.00	-7	14,922	-0.05%
2023/09/11	6	49.79	1	49.80	48.90	5	14,856	0.03%
2023/09/08	10	49.43	4	49.58	49.10	6	14,827	0.04%
2023/09/07	0	0.00	1	50.20	49.45	-1	14,814	-0.01%
2023/09/06	13	51.27	9	51.00	50.50	4	14,803	0.03%
2023/09/05	1	50.90	8	49.88	51.00	-7	14,632	-0.05%
2023/09/04	8	48.09	2	48.23	48.10	6	14,442	0.04%
2023/09/01	4	50.60	1	51.00	50.20	3	14,339	0.02%
2023/08/31	0	0.00	10	48.60	49.05	-10	14,215	-0.07%
2023/08/30	0	0.00	6	49.55	49.20	-6	14,254	-0.04%
2023/08/29	19	49.40	10	48.83	49.60	9	14,161	0.06%
2023/08/28	2	47.53	2	46.60	46.80	0	13,961	0.00%
2023/08/24	0	0.00	1	48.40	48.25	-1	13,895	-0.01%
2023/08/23	0	0.00	5	48.45	48.40	-5	13,859	-0.04%
2023/08/22	1	47.75	0	0.00	47.60	1	13,827	0.01%
2023/08/21	5	48.46	6	48.65	48.45	-1	13,785	-0.01%
2023/08/18	4	48.95	4	49.63	48.10	0	13,768	0.00%
2023/08/17	4	48.95	6	49.52	49.35	-2	13,716	-0.01%
2023/08/16	8	48.57	5	48.72	48.65	3	13,666	0.02%
2023/08/15	0	0.00	4	49.50	49.50	-4	13,569	-0.03%
2023/08/14	5	47.42	5	48.25	47.60	0	13,488	0.00%
2023/08/11	21	48.99	16	49.13	48.70	5	13,417	0.04%
2023/08/10	12	49.77	10	49.10	49.10	2	13,362	0.01%
2023/08/09	29	50.43	18	50.69	51.30	11	13,247	0.08%
2023/08/08	20	51.40	3	51.00	51.20	17	13,188	0.13%
2023/08/07	12	50.03	10	50.96	50.60	2	13,114	0.02%
2023/08/04	16	51.14	5	51.40	51.30	11	13,008	0.08%
2023/08/02	26	51.74	0	0.00	52.00	26	12,926	0.20%
2023/08/01	2	53.70	0	0.00	53.20	2	12,783	0.02%
2023/07/31	3	54.27	21	53.91	53.90	-18	12,688	-0.14%
2023/07/28	4	52.55	3	53.30	53.20	1	12,507	0.01%
2023/07/27	77	54.23	17	53.63	53.00	60	12,373	0.48%
2023/07/26	52	55.25	51	56.03	54.70	1	12,012	0.01%
2023/07/25	7	54.80	2	54.80	54.20	5	11,587	0.04%
2023/07/24	2	53.70	0	0.00	53.50	2	11,384	0.02%
2023/07/21	5	53.00	9	52.93	53.10	-4	11,262	-0.04%
2023/07/20	3	53.37	1	52.80	53.50	2	11,164	0.02%
2023/07/19	6	54.47	8	54.35	53.20	-2	11,038	-0.02%
2023/07/18	19	55.73	15	55.53	53.30	4	10,768	0.04%
2023/07/17	54	57.15	47	56.66	57.30	7	10,186	0.07%
2023/07/14	65	53.59	27	53.61	53.70	38	9,505	0.40%
2023/07/13	3	51.53	4	52.78	51.00	-1	9,074	-0.01%
2023/07/12	11.1	51.42	6	50.77	50.60	5.1	8,779	0.06%
2023/07/11	16	52.86	12.1	52.57	51.50	4	8,502	0.05%
2023/07/10	5	49.56	17	51.02	52.10	-12	7,151	-0.17%
2023/07/07	38	48.41	25.1	47.90	47.45	12.9	6,714	0.19%
2023/07/06	50	49.52	33.1	49.42	50.00	17	6,010	0.28%
2023/07/05	13	46.37	24	45.98	45.50	-11	5,113	-0.22%
2023/07/04	19	45.06	13	45.72	45.40	6	4,913	0.12%
2023/07/03	2	44.85	10	44.79	44.45	-8	4,714	-0.17%
2023/06/30	2	43.48	2	44.35	44.25	0	4,562	0.00%
2023/06/29	1	43.25	2	43.53	43.35	-1	4,455	-0.02%
2023/06/28	25	44.90	8	44.40	43.65	17	4,366	0.39%
2023/06/27	12.1	45.75	15	45.82	44.80	-2.9	4,307	-0.07%
2023/06/26	149	46.33	147.1	47.05	48.70	1.9	3,701	0.05%	大買/大賣/
2023/06/21	2	42.15	1	42.80	44.30	1	2,798	0.04%
2023/06/20	1	39.20	7	39.79	40.30	-6	2,432	-0.25%
2023/06/19	0.2	38.80	2	38.80	38.80	-1.8	2,247	-0.08%
2023/06/16	2	37.35	0	0.00	37.45	2	2,185	0.09%
2023/06/15	1	37.80	2	37.93	37.85	-1	2,158	-0.05%
2023/06/14	2	38.35	0	0.00	38.30	2	2,150	0.09%
2023/06/13	0	0.00	5	37.83	37.75	-5	2,123	-0.24%
2023/06/12	4	38.18	1	38.20	38.25	3	2,097	0.14%
2023/06/08	2	37.30	0	0.00	37.00	2	2,061	0.10%
2023/06/07	3	37.93	1	37.70	37.70	2	2,073	0.10%
2023/06/06	1	38.25	0	0.00	38.25	1	2,072	0.05%
2023/05/31	0	0.00	1	36.50	36.85	-1	2,079	-0.05%
2023/05/19	0	0.00	3	35.75	35.60	-3	2,411	-0.12%
2023/05/05	0	0.00	1	35.50	35.50	-1	2,471	-0.04%
2023/05/02	1	35.20	0	0.00	35.00	1	2,619	0.04%
2023/04/28	3	35.00	0	0.00	35.10	3	2,645	0.11%
2023/04/26	6	34.03	7	33.91	34.40	-1	2,646	-0.04%
2023/04/24	1	35.90	0	0.00	35.90	1	2,590	0.04%
2023/04/21	4	36.80	0	0.00	36.15	4	2,575	0.16%
2023/04/20	0	0.00	1	37.15	37.00	-1	2,548	-0.04%
2023/04/19	1	37.85	0	0.00	37.75	1	2,530	0.04%
2023/04/17	0.1	38.20	2	38.15	38.15	-2	2,508	-0.08%
2023/04/14	1	38.45	0	0.00	38.45	1	2,479	0.04%
2023/04/13	0	0.00	2	38.68	38.40	-2	2,464	-0.08%
2023/04/12	2	38.90	3	39.00	38.90	-1	2,446	-0.04%
2023/04/11	0	0.00	1	39.10	39.00	-1	2,438	-0.04%
2023/04/10	2	38.85	0	0.00	38.75	2	2,438	0.08%
2023/04/07	0	0.00	2	39.75	39.40	-2	2,418	-0.08%
2023/03/30	2	38.83	0	0.00	38.70	2	2,365	0.08%
2023/03/29	6	38.79	0	0.00	38.60	6	2,351	0.26%
2023/03/28	8	40.56	3	40.70	39.70	5	2,267	0.22%
2023/03/27	0	0.00	3	40.42	41.50	-3	2,000	-0.15%
2023/03/24	3	39.02	8	38.70	38.95	-5	1,781	-0.28%
2023/03/22	0	0.00	3	37.55	37.60	-3	1,713	-0.18%
2023/03/14	0	0.00	4	37.05	37.00	-4	1,868	-0.21%
2023/03/09	3	38.30	0	0.00	38.15	3	2,020	0.15%
2023/03/07	0	0.00	2	38.30	38.15	-2	2,013	-0.10%
2023/03/06	2	37.50	1	37.65	37.55	1	2,009	0.05%
2023/03/03	2	37.48	0	0.00	37.60	2	2,013	0.10%
2023/03/02	2	38.18	3	38.75	38.45	-1	2,013	-0.05%
2023/03/01	0	37.53	3	37.93	37.90	-3	2,128	-0.14%
2023/02/24	1	37.45	0	0.00	37.60	1	2,191	0.05%
2023/02/22	7	37.50	0	0.00	37.45	7	2,305	0.30%
2023/02/20	1	38.80	1	39.05	39.00	0	2,431	0.00%
2023/02/15	0	0.00	1	36.80	36.65	-1	2,639	-0.04%
2023/02/06	3	37.32	5	37.10	37.10	-2	2,716	-0.07%
2023/02/03	2	37.95	1	38.15	37.95	1	2,713	0.04%
2023/02/02	3	38.25	2	38.35	38.35	1	2,707	0.04%
2023/01/31	0	0.00	1	38.00	38.00	-1	2,665	-0.04%
2023/01/17	0	0.00	4	35.10	35.30	-4	2,624	-0.15%
2023/01/16	4	34.43	0	0.00	34.65	4	2,630	0.15%
2023/01/11	0	0.00	2	34.90	35.05	-2	2,709	-0.07%
2023/01/10	1	35.05	0	0.00	35.00	1	2,729	0.04%
2023/01/09	2	34.90	6	35.10	35.10	-4	2,749	-0.15%
2023/01/06	0	0.00	3	34.35	34.50	-3	2,763	-0.11%
2023/01/05	8	34.76	5	35.17	34.00	3	2,815	0.11%
2023/01/04	0	0.00	6.6	34.35	34.40	-6.6	2,830	-0.23%
2022/12/29	0.1	33.85	20	33.65	33.85	-19.9	2,870	-0.69%
2022/12/28	1	34.60	0	0.00	34.20	1	2,889	0.03%
2022/12/23	1	34.45	12.2	34.56	34.95	-11.2	2,953	-0.38%
2022/12/22	1	35.15	0	0.00	35.00	1	3,008	0.03%
2022/12/21	2	34.75	0	0.00	34.70	2	3,068	0.07%
2022/12/20	0	0.00	12	35.21	35.10	-12	3,112	-0.39%
2022/12/16	0	0.00	2	36.30	36.15	-2	3,214	-0.06%
2022/12/15	2	36.90	0	0.00	36.75	2	3,208	0.06%
2022/12/14	10	36.55	0	0.00	36.55	10	3,212	0.31%
2022/12/13	1	35.95	0	0.00	35.85	1	3,212	0.03%
2022/12/12	13	35.89	4	36.11	36.00	9	3,228	0.28%
2022/12/09	0	0.00	10	36.10	36.25	-10	3,227	-0.31%
2022/12/08	2.1	36.60	0	0.00	36.50	2.1	3,232	0.06%
2022/12/07	2	36.95	1	37.50	36.85	1	3,243	0.03%
2022/12/05	3	39.67	1	39.15	39.40	2	3,330	0.06%
2022/12/02	1	37.90	1	37.75	38.30	0	3,271	0.00%
2022/12/01	2	37.58	11	37.64	37.75	-9	3,249	-0.28%
2022/11/30	3.2	36.68	5	36.84	36.95	-1.8	3,250	-0.06%
2022/11/29	2	36.45	2	36.55	36.60	0	3,294	0.00%
2022/11/25	0	0.00	4	36.70	36.65	-4	3,316	-0.12%
2022/11/24	2	36.63	2.3	36.55	36.65	-0.3	3,290	-0.01%
2022/11/23	11	37.33	5	36.90	36.60	6	3,246	0.18%
2022/11/22	5	38.03	5	38.64	38.70	0	3,034	0.00%
2022/11/21	4	37.70	1	38.00	37.60	3	2,956	0.10%
2022/11/18	5	38.42	4	38.43	38.10	1	2,923	0.03%
2022/11/17	4	37.68	2	37.28	37.75	2	2,822	0.07%
2022/11/16	10	37.46	3	37.68	37.40	7	2,798	0.25%
2022/11/15	5	37.02	4	37.30	37.00	1	2,721	0.04%
2022/11/14	2	35.95	1	36.20	36.20	1	2,624	0.04%
2022/11/09	0	0.00	0.1	34.00	34.15	-0.1	2,602	0.00%
2022/11/08	0	0.00	1	33.10	33.10	-1	2,621	-0.04%
2022/11/07	0	0.00	0.5	33.37	33.30	-0.5	2,663	-0.02%
2022/11/04	0	0.00	0.1	33.25	33.40	-0.1	2,673	0.00%
2022/11/02	0.5	32.20	0	0.00	32.15	0.5	2,690	0.02%
2022/10/26	0	0.00	2	30.75	30.75	-2	2,872	-0.07%
2022/10/21	0	0.00	2	31.25	31.40	-2	2,936	-0.07%
2022/10/20	3	31.42	1	31.95	31.25	2	2,974	0.07%
2022/10/19	1	32.50	0	0.00	32.25	1	2,972	0.03%
2022/10/14	0	0.00	2	31.75	31.65	-2	3,210	-0.06%
2022/10/13	1.1	31.41	2	31.05	30.50	-0.9	3,314	-0.03%
2022/10/11	1.1	32.65	2	32.85	32.55	-0.9	3,409	-0.03%
2022/10/07	2	34.05	1.7	34.35	33.95	0.3	3,474	0.01%
2022/10/06	2	34.30	2	34.50	34.45	0	3,522	0.00%
2022/10/05	1	34.45	1	34.65	34.10	0	3,615	0.00%
2022/10/04	1	34.00	2.3	33.79	34.00	-1.3	3,647	-0.04%
2022/10/03	1	33.45	0	0.00	33.45	1	3,676	0.03%
2022/09/30	3	32.60	7	32.16	33.60	-4	3,801	-0.11%
2022/09/29	2	32.65	2	33.03	32.55	0	3,888	0.00%
2022/09/28	0	0.00	1	32.90	31.60	-1	3,954	-0.03%
2022/09/27	3	33.10	1	32.90	33.40	2	4,109	0.05%
2022/09/26	3	33.65	8	34.50	32.50	-5	4,227	-0.12%
2022/09/23	1	36.40	0	0.00	36.00	1	4,334	0.02%
2022/09/22	1	36.05	0	0.00	36.45	1	4,518	0.02%
2022/09/21	0	0.00	1	36.30	36.65	-1	4,602	-0.02%
2022/09/20	1	36.80	0	0.00	36.75	1	4,740	0.02%
2022/09/19	0.1	36.45	0	0.00	36.45	0.1	4,946	0.00%
2022/09/16	0	0.00	2	37.08	37.05	-2	5,434	-0.04%
2022/09/14	1	36.00	1	36.35	37.30	0	5,910	0.00%
2022/09/13	3	38.07	1	38.30	37.50	2	6,074	0.03%
2022/09/12	5	38.92	4	38.91	38.40	1	6,270	0.02%
2022/09/08	2	35.90	4	35.95	36.40	-2	6,348	-0.03%
2022/09/07	1	35.80	0	0.00	35.60	1	6,623	0.02%
2022/09/06	2.1	36.56	1	37.10	36.20	1.1	6,747	0.02%
2022/09/05	1	37.50	3	37.05	37.15	-2	6,876	-0.03%
2022/09/02	1.1	38.23	0	0.00	38.50	1.1	7,001	0.02%
2022/08/31	1	39.30	0	0.00	39.30	1	7,731	0.01%
2022/08/30	1	38.70	1	38.95	39.10	0	7,886	0.00%
2022/08/29	1.1	38.70	1	38.70	38.60	0.1	8,184	0.00%
2022/08/26	1	40.25	1	40.50	39.80	0	8,492	0.00%
2022/08/25	0	0.00	5	40.10	39.80	-5	9,188	-0.05%
2022/08/24	1	40.00	0	0.00	39.40	1	10,137	0.01%
2022/08/23	2	39.70	4	39.64	39.75	-2	11,077	-0.02%
2022/08/22	4	40.64	2	40.15	40.10	2	11,237	0.02%
2022/08/19	4	41.81	2	41.90	41.60	2	11,193	0.02%
2022/08/18	4	41.23	1	41.25	41.35	3	11,158	0.03%
2022/08/17	9	41.49	0	0.00	41.60	9	11,152	0.08%
2022/08/16	1	41.10	0	0.00	40.70	1	11,130	0.01%
2022/08/12	1	40.50	3	40.67	41.20	-2	11,166	-0.02%
2022/08/11	0	0.00	9	39.69	39.70	-9	11,140	-0.08%
2022/08/10	2.1	39.10	0	0.00	38.90	2.1	11,184	0.02%
2022/08/09	0.1	39.65	2	39.80	39.65	-1.9	11,203	-0.02%
2022/08/08	1	40.35	2	40.20	40.05	-1	11,223	-0.01%
2022/08/05	2	39.80	0	0.00	39.85	2	11,343	0.02%
2022/08/04	2	38.95	0	0.00	39.10	2	11,348	0.02%
2022/08/03	2	39.08	2	38.73	38.75	0	11,312	0.00%
2022/08/01	0.1	41.00	1	41.30	40.70	-0.9	11,288	-0.01%
2022/07/29	0	0.00	2	41.08	41.15	-2	11,289	-0.02%
2022/07/27	1	40.50	1	41.00	40.85	0	11,250	0.00%
2022/07/26	1	41.30	1	41.10	41.10	0	11,223	0.00%
2022/07/25	1	41.90	1	42.45	41.80	0	11,202	0.00%
2022/07/22	3	43.77	4	42.84	42.40	-1	11,193	-0.01%
2022/07/21	5	42.14	10	42.94	43.45	-5	11,161	-0.04%
2022/07/20	17	44.37	5	44.43	44.40	12	11,102	0.11%
2022/07/19	7	43.79	9.1	44.08	43.80	-2.1	11,091	-0.02%
2022/07/18	3	42.80	8.1	43.06	43.25	-5.1	11,075	-0.05%
2022/07/15	8	42.03	8.3	42.01	41.85	-0.3	11,042	0.00%
2022/07/14	18.5	40.72	13	40.91	41.65	5.5	11,009	0.05%
2022/07/13	11	41.22	8	41.15	40.80	3	11,000	0.03%
2022/07/12	0	0.00	2	39.80	40.45	-2	10,947	-0.02%
2022/07/11	3	40.68	7	40.54	40.55	-4	10,942	-0.04%
2022/07/08	11	40.56	9	41.15	40.85	2	10,944	0.02%
2022/07/07	10	38.61	12.1	39.35	40.05	-2.1	10,860	-0.02%
2022/07/06	13.1	39.69	9	39.04	39.05	4.1	10,826	0.04%
2022/07/05	12	39.67	29	40.42	40.20	-17	10,868	-0.16%
2022/07/04	23	39.43	10	38.80	38.85	13	10,705	0.12%
2022/07/01	16.1	41.29	19	41.77	39.90	-2.9	10,667	-0.03%
2022/06/30	7	43.07	7	44.39	42.70	0	10,524	0.00%
2022/06/29	2	46.10	8	46.23	46.15	-6	10,373	-0.06%
2022/06/28	18	48.65	9	47.33	47.10	9	10,326	0.09%
2022/06/27	7	49.03	5	48.87	48.65	2	10,273	0.02%
2022/06/24	9	49.11	12	49.12	48.80	-3	10,231	-0.03%
2022/06/23	1	46.70	9	47.76	48.50	-8	9,794	-0.08%
2022/06/22	30	48.11	16	47.84	46.75	14	9,687	0.14%
2022/06/21	6	46.91	3	47.90	48.60	3	9,599	0.03%
2022/06/20	4	47.13	2	47.03	45.80	2	9,709	0.02%
2022/06/17	10	45.98	12	46.37	46.80	-2	9,488	-0.02%
2022/06/16	6	48.50	5	48.61	47.15	1	9,363	0.01%
2022/06/15	11	47.97	2	48.15	47.35	9	9,158	0.10%
2022/06/14	6	47.47	23	47.68	48.40	-17	9,169	-0.19%
2022/06/13	8	49.02	7	48.53	48.10	1	9,114	0.01%
2022/06/10	13	50.18	7	50.45	50.60	6	9,056	0.07%
2022/06/09	17	49.74	22	50.41	50.50	-5	8,894	-0.06%
2022/06/08	5	49.00	3	49.03	48.70	2	8,469	0.02%
2022/06/07	39	49.21	41.2	48.69	48.80	-2.2	8,479	-0.03%
2022/06/06	11	50.91	10	50.64	50.00	1	8,288	0.01%
2022/06/02	48.2	50.47	34	51.14	50.60	14.2	8,129	0.17%
2022/06/01	69.2	50.15	50	50.26	50.00	19.2	7,600	0.25%
2022/05/31	47	47.96	34.1	49.02	50.30	12.9	6,714	0.19%
2022/05/30	7	45.34	0	0.00	45.80	7	5,834	0.12%
2022/05/27	0	0.00	2	43.53	43.65	-2	5,739	-0.03%
2022/05/26	5	43.85	2	43.00	43.00	3	5,817	0.05%
2022/05/24	0	42.50	1.1	42.59	42.45	-1.1	6,230	-0.02%
2022/05/23	1	44.35	0.5	43.78	43.55	0.5	6,396	0.01%
2022/05/20	0	0.00	0.2	43.98	44.05	-0.2	6,548	0.00%
2022/05/19	5	42.15	5.3	42.68	43.55	-0.3	6,553	0.00%
2022/05/18	0.1	43.50	0.7	43.61	43.50	-0.6	6,682	-0.01%
2022/05/17	1.5	43.00	0	0.00	43.10	1.5	6,691	0.02%
2022/05/16	0	0.00	4	42.28	41.90	-4	6,777	-0.06%
2022/05/13	8	41.06	9	42.29	41.95	-1	6,828	-0.01%
2022/05/12	5	41.20	4	39.78	39.65	1	6,808	0.01%
2022/05/10	10	40.00	10	40.76	41.50	0	7,104	0.00%
2022/05/05	1	42.90	0	0.00	42.65	1	7,665	0.01%
2022/04/27	5	40.00	6	41.05	41.85	-1	8,699	-0.01%
2022/04/26	1	42.70	0	0.00	42.25	1	8,838	0.01%
2022/04/25	8	41.55	9	42.22	42.10	-1	9,042	-0.01%
2022/04/22	3	43.98	3	44.23	43.55	0	9,409	0.00%
2022/04/21	0	0.00	3	45.55	45.45	-3	9,586	-0.03%
2022/04/20	2	46.10	0	0.00	46.35	2	9,805	0.02%
2022/04/18	0	0.00	4	45.85	45.30	-4	10,580	-0.04%
2022/04/15	6	45.58	0	0.00	45.50	6	10,885	0.06%
2022/04/14	3	46.77	0	0.00	47.00	3	11,347	0.03%
2022/04/13	10	46.80	11	46.51	47.05	-1	11,752	-0.01%
2022/04/12	23	45.77	20	45.63	45.75	3	12,277	0.02%
2022/04/08	1	48.15	1	48.30	48.00	0	13,488	0.00%
2022/04/07	2	49.78	2	48.70	48.15	0	14,407	0.00%
2022/04/06	1	49.60	1	49.30	49.65	0	15,531	0.00%
2022/04/01	2	50.60	4	50.43	50.40	-2	16,793	-0.01%
2022/03/30	2	52.65	1	52.50	52.00	1	20,665	0.00%
2022/03/29	9	52.92	6	52.95	53.00	3	21,925	0.01%
2022/03/25	0.1	52.30	6	52.30	52.40	-6	22,363	-0.03%
2022/03/24	4	51.28	1	51.30	51.10	3	22,424	0.01%
2022/03/23	6	52.45	10	52.58	52.40	-4	22,703	-0.02%
2022/03/22	1	51.00	0	0.00	51.10	1	22,945	0.00%
2022/03/21	4	51.50	15	51.09	51.10	-11	24,027	-0.05%
2022/03/18	1	51.30	1	51.60	51.60	0	25,459	0.00%
2022/03/17	22	50.11	13	50.57	50.50	9	26,729	0.03%
2022/03/16	2	48.90	6.4	49.10	48.35	-4.4	26,812	-0.02%
2022/03/15	0	0.00	2	47.80	47.80	-2	27,012	-0.01%
2022/03/14	6	49.97	0	0.00	50.00	6	27,261	0.02%
2022/03/10	14	50.12	14	50.53	50.50	0	28,360	0.00%
2022/03/09	4	49.63	2	49.23	49.60	2	28,893	0.01%
2022/03/08	2	50.60	6	49.88	49.10	-4	30,203	-0.01%
2022/03/07	0	0.00	12	50.50	50.40	-12	30,733	-0.04%
2022/03/04	1	53.00	2	52.60	52.40	-1	31,520	0.00%
2022/03/03	1	53.40	2	53.30	53.80	-1	32,830	0.00%
2022/03/01	1	53.50	1	53.50	53.40	0	35,137	0.00%
2022/02/25	0	0.00	7	52.63	52.30	-7	37,255	-0.02%
2022/02/24	8	54.59	1	53.20	52.60	7	40,766	0.02%
2022/02/23	15	56.79	16	56.01	56.60	-1	42,878	0.00%
2022/02/22	18	55.32	20	54.84	54.80	-2	43,918	0.00%
2022/02/21	1	56.70	4	56.45	56.40	-3	45,811	-0.01%
2022/02/18	3	56.43	2	56.85	57.20	1	46,154	0.00%
2022/02/17	4.2	57.63	1	57.80	57.50	3.2	46,513	0.01%
2022/02/16	1	58.10	3	58.70	58.00	-2	47,318	0.00%
2022/02/15	1	57.50	4	57.80	57.30	-3	47,641	-0.01%
2022/02/14	5.6	58.11	4	57.40	57.20	1.6	47,884	0.00%
2022/02/11	14	59.99	12	60.42	60.50	2	48,076	0.00%
2022/02/10	5	60.62	2	59.85	59.80	3	48,477	0.01%
2022/02/09	10	60.41	9	60.62	60.80	1	48,567	0.00%
2022/02/08	25	59.80	22	59.85	59.70	3	48,745	0.01%
2022/02/07	1.1	57.45	7	58.59	60.00	-5.9	49,269	-0.01%
2022/01/26	5	59.10	14.2	58.96	58.40	-9.2	49,721	-0.02%
2022/01/25	7	60.19	1	59.00	58.70	6	50,911	0.01%
2022/01/24	8	58.84	10	58.80	61.00	-2	51,498	0.00%
2022/01/21	9.1	60.70	0	0.00	59.80	9.1	52,429	0.02%
2022/01/20	2	61.75	2	61.80	62.00	0	53,055	0.00%
2022/01/19	4	61.55	8	60.91	61.00	-4	53,683	-0.01%
2022/01/18	8.2	61.87	8	62.16	61.60	0.2	54,666	0.00%
2022/01/17	5.1	63.33	12	63.80	63.20	-6.9	55,207	-0.01%
2022/01/14	11	61.55	4	61.60	61.40	7	55,154	0.01%
2022/01/13	4.1	61.64	14.2	61.95	61.60	-10.1	55,372	-0.02%
2022/01/12	14	63.08	6	63.05	62.80	8	55,322	0.01%
2022/01/11	17.2	64.57	21	63.13	63.40	-3.8	55,071	-0.01%
2022/01/10	3.9	65.61	8	66.41	66.50	-4.1	54,632	-0.01%
2022/01/07	43	66.70	14.5	65.69	65.50	28.5	54,392	0.05%
2022/01/06	16	68.73	11.1	69.27	69.00	5	53,960	0.01%
2022/01/05	19	68.54	19.1	68.49	68.50	-0.1	53,581	0.00%
2022/01/04	49.4	71.89	30	71.70	70.30	19.4	53,064	0.04%
2022/01/03	34.2	71.38	43	71.07	70.50	-8.8	52,246	-0.02%
2021/12/30	22.8	71.78	49	72.47	71.10	-26.2	51,688	-0.05%
2021/12/29	42.3	77.07	27	75.80	74.60	15.3	50,773	0.03%
2021/12/28	88.1	78.55	61	78.37	78.80	27.1	49,592	0.05%
2021/12/27	98.4	76.96	71.9	77.27	79.40	26.5	48,366	0.05%
2021/12/24	30	71.17	32	72.49	73.20	-2	45,544	0.00%
2021/12/23	22	65.97	60.1	66.45	66.60	-38.1	44,612	-0.09%
2021/12/22	4	61.55	6	61.55	60.60	-2	43,443	0.00%
2021/12/21	4	60.90	9	61.02	60.70	-5	43,194	-0.01%
2021/12/20	4	59.80	2	60.05	59.50	2	43,139	0.00%
2021/12/17	9	60.60	25	60.34	59.90	-16	43,014	-0.04%
2021/12/16	10.2	60.87	17	61.29	60.80	-6.8	42,667	-0.02%
2021/12/15	29	60.50	36	60.63	60.20	-7	42,222	-0.02%
2021/12/14	52	60.65	19.1	61.88	58.80	32.9	41,165	0.08%
2021/12/13	12	61.45	44	61.43	65.10	-32	39,739	-0.08%
2021/12/10	32	58.48	25.1	58.13	59.20	6.9	38,546	0.02%
2021/12/09	16	58.78	18	58.09	58.40	-2	38,445	-0.01%
2021/12/08	13	57.85	21	57.86	57.80	-8	38,359	-0.02%
2021/12/07	43.1	58.91	24	59.54	57.30	19.1	38,225	0.05%
2021/12/06	33	59.86	46	60.09	60.10	-13	38,178	-0.03%
2021/12/03	36	59.48	52	59.72	58.80	-16	38,406	-0.04%
2021/12/02	76	60.03	65	59.38	58.90	11	38,061	0.03%
2021/12/01	22	59.05	57	59.25	59.30	-35	37,228	-0.09%
2021/11/30	35	59.08	14	59.22	58.40	21	36,781	0.06%
2021/11/29	41	57.59	38	58.01	58.10	3	36,132	0.01%
2021/11/26	103.1	57.01	34	57.23	56.20	69.1	35,381	0.20%	大買/
2021/11/25	42	60.83	87	60.84	59.80	-45	34,391	-0.13%
2021/11/24	75	59.77	47	59.44	59.90	28	33,367	0.08%
2021/11/23	177	60.93	171.1	61.76	58.00	6	31,285	0.02%	大買/大賣/
2021/11/22	82	58.56	68.6	59.10	60.20	13.4	27,831	0.05%
2021/11/19	30	53.17	54	54.28	55.90	-24	25,730	-0.09%
2021/11/18	68.1	51.57	86	51.79	50.90	-18	24,571	-0.07%
2021/11/17	6	47.53	13	48.76	48.95	-7	22,569	-0.03%
2021/11/16	14	43.80	16	43.80	44.50	-2	22,202	-0.01%
2021/11/15	47.1	44.53	23.4	44.76	45.00	23.7	21,760	0.11%
2021/11/12	33	43.27	21.4	43.20	42.50	11.7	20,994	0.06%
2021/11/11	22	42.57	31.3	42.63	41.90	-9.3	20,704	-0.05%
2021/11/10	17	42.32	8	42.19	42.30	9	20,562	0.04%
2021/11/09	35.1	44.10	32	43.57	43.05	3.1	20,345	0.01%
2021/11/08	1	43.05	3	43.30	43.30	-2	19,935	-0.01%
2021/11/05	8	43.38	29.1	43.23	44.25	-21.1	19,840	-0.11%
2021/11/04	31	44.99	11	44.75	44.05	20	19,551	0.10%
2021/11/03	19.3	44.96	29	44.55	44.05	-9.7	19,115	-0.05%
2021/11/02	55.5	46.84	41	47.11	46.00	14.5	18,691	0.08%
2021/11/01	21	46.51	19	45.60	47.15	2	17,461	0.01%
2021/10/29	24	43.45	35	43.45	42.90	-11	17,005	-0.06%
2021/10/28	16	41.86	19.6	42.60	43.30	-3.6	16,930	-0.02%
2021/10/27	23.4	40.49	18	41.12	41.50	5.4	16,440	0.03%
2021/10/26	16	40.26	42	38.80	39.35	-26	15,907	-0.16%
2021/10/25	20	36.89	176.3	36.23	37.20	-156.3	15,100	-1.04%	大賣/鉅額交易
2021/10/22	19	34.37	3	34.60	35.00	16	14,817	0.11%
2021/10/21	4	34.10	15	33.96	34.35	-11	15,629	-0.07%
2021/10/20	4	33.25	25	32.94	33.15	-21	16,319	-0.13%
2021/10/19	10	32.20	1	32.20	32.10	9	17,313	0.05%
2021/10/18	3.1	31.34	2	31.40	31.60	1.1	17,486	0.01%
2021/10/15	0	31.60	0.2	31.22	31.70	-0.2	17,672	0.00%
2021/10/14	11	29.92	0	0.00	30.65	11	17,911	0.06%
2021/10/12	0	0.00	5	30.50	30.50	-5	18,708	-0.03%
2021/10/08	0	0.00	3	31.25	31.40	-3	18,897	-0.02%
2021/10/07	1	31.85	10	31.73	31.75	-9	19,261	-0.05%
2021/10/06	10	31.03	1	30.85	30.85	9	19,944	0.05%
2021/10/05	0	0.00	6	30.95	31.20	-6	21,018	-0.03%
2021/10/04	15	30.89	3	30.68	30.60	12	21,183	0.06%
2021/10/01	1	31.05	0	0.00	31.00	1	21,362	0.00%
2021/09/30	8	32.21	12	32.80	32.45	-4	21,454	-0.02%
2021/09/29	5	33.21	6	33.28	32.70	-1	21,726	0.00%
2021/09/28	4	34.48	3	34.60	34.40	1	22,125	0.00%
2021/09/27	16	34.82	1	35.00	35.15	15	22,318	0.07%
2021/09/23	0	0.00	11.3	33.88	33.65	-11.3	22,170	-0.05%
2021/09/22	1.2	33.74	19	33.86	33.80	-17.8	22,122	-0.08%
2021/09/17	10	34.10	6	34.18	34.15	4	22,064	0.02%
2021/09/16	1	34.55	3	34.28	34.05	-2	22,044	-0.01%
2021/09/15	3	34.83	7	34.74	34.60	-4	22,044	-0.02%
2021/09/14	3	34.68	2	34.25	34.25	1	22,006	0.00%
2021/09/13	3	35.43	5	35.67	35.00	-2	21,963	-0.01%
2021/09/10	2	35.13	4	35.25	35.05	-2	21,796	-0.01%
2021/09/09	41.3	34.85	16	34.96	35.10	25.3	21,640	0.12%
2021/09/08	6	35.38	49	35.63	35.80	-43	21,064	-0.20%
2021/09/07	57	34.93	4	35.05	34.50	53	20,233	0.26%
2021/09/06	8	35.49	61	35.70	35.70	-53	19,932	-0.27%
2021/09/03	15	34.80	4	34.68	34.60	11	19,723	0.06%
2021/09/02	1	34.85	25	34.77	35.05	-24	19,553	-0.12%
2021/09/01	22.2	35.42	20	35.07	35.05	2.2	19,291	0.01%
2021/08/31	11	34.34	1.5	34.38	34.90	9.5	18,676	0.05%
2021/08/30	4	35.01	21	34.85	34.95	-17	18,520	-0.09%
2021/08/27	5	33.89	1	34.10	34.20	4	18,296	0.02%
2021/08/26	7	34.04	19	33.76	33.95	-12	18,220	-0.07%
2021/08/25	4	33.41	14	33.36	33.30	-10	18,089	-0.06%
2021/08/24	5	32.11	1	31.90	32.10	4	17,832	0.02%
2021/08/23	4	31.98	6	31.66	32.00	-2	17,822	-0.01%
2021/08/20	7	30.76	1	30.45	30.80	6	18,063	0.03%
2021/08/19	2	31.28	3	31.13	30.60	-1	18,015	-0.01%
2021/08/18	1	30.90	3	29.32	31.45	-2	17,955	-0.01%
2021/08/17	5	31.63	2	31.15	30.20	3	17,881	0.02%
2021/08/16	1	30.90	0	0.00	31.50	1	17,755	0.01%
2021/08/13	8	31.35	1	32.35	30.90	7	17,571	0.04%
2021/08/11	1	32.95	2	31.50	31.50	-1	17,353	-0.01%
2021/08/10	4	32.90	12	33.09	32.70	-8	17,194	-0.05%
2021/08/09	6	33.10	5	33.31	32.90	1	17,162	0.01%
2021/08/06	6	34.39	1	34.20	34.20	5	16,985	0.03%
2021/08/05	2	34.98	2	35.10	35.35	0	16,826	0.00%
2021/08/04	6	34.83	4	35.30	35.20	2	16,783	0.01%
2021/08/03	13	35.27	17	35.63	35.25	-4	16,579	-0.02%
2021/08/02	8	33.52	21	33.39	33.95	-13	15,619	-0.08%
2021/07/30	8	32.27	13	32.65	31.90	-5	15,409	-0.03%
2021/07/29	1	33.75	13	33.29	33.20	-12	15,081	-0.08%
2021/07/28	16	32.84	22	32.69	33.10	-6	14,744	-0.04%
2021/07/27	69.5	35.47	18	35.93	34.50	51.5	14,372	0.36%
2021/07/26	241	35.52	75.7	35.79	36.85	165.3	13,250	1.25%	大買/鉅額交易
2021/07/23	20	33.48	32	34.46	33.50	-12	12,168	-0.10%
2021/07/22	1	32.55	13	32.93	32.25	-12	11,089	-0.11%
2021/07/21	13	32.40	3	32.00	31.80	10	10,951	0.09%
2021/07/20	6	31.89	10	31.81	31.60	-4	10,773	-0.04%
2021/07/19	16	32.93	8.3	32.69	32.85	7.7	10,488	0.07%
2021/07/16	5	32.18	38	32.78	33.50	-33	10,219	-0.32%
2021/07/15	6	31.98	2.1	31.96	32.20	3.9	9,787	0.04%
2021/07/14	6	30.97	21	31.71	31.85	-15	9,616	-0.16%
2021/07/13	41	31.72	45	31.18	30.60	-4	9,333	-0.04%
2021/07/12	44	31.69	24.7	31.48	32.70	19.3	8,683	0.22%
2021/07/09	4	29.19	39	29.58	29.75	-35	7,700	-0.45%
2021/07/08	2	29.15	4	29.51	29.15	-2	7,673	-0.03%
2021/07/07	0	0.00	12	28.62	28.65	-12	7,633	-0.16%
2021/07/06	9	28.54	1.4	28.65	28.70	7.6	7,628	0.10%
2021/07/05	5	29.59	26	28.66	29.60	-21	8,143	-0.26%
2021/07/02	1	26.55	1	27.05	27.10	0	8,141	0.00%
2021/07/01	1	26.55	11	26.69	26.85	-10	8,055	-0.12%
2021/06/30	0	0.00	10	25.47	25.55	-10	8,003	-0.12%
2021/06/28	0	0.00	1	25.70	25.80	-1	8,426	-0.01%
2021/06/25	10	25.30	10	25.28	25.30	0	8,628	0.00%
2021/06/24	0	0.00	2	25.15	25.15	-2	8,691	-0.02%
2021/06/23	5	26.35	19	26.23	26.45	-14	8,696	-0.16%
2021/06/22	21	25.78	2	25.70	25.75	19	9,034	0.21%
2021/06/21	0	0.00	9	25.66	25.80	-9	9,128	-0.10%
2021/06/18	0	0.00	2	25.70	25.55	-2	9,212	-0.02%
2021/06/16	2	25.45	0	0.00	25.55	2	9,866	0.02%
2021/06/15	11	25.28	10	25.15	25.30	1	10,129	0.01%
2021/06/11	29	25.84	0	0.00	25.25	29	10,181	0.28%
2021/06/10	0	0.00	2	27.50	27.60	-2	9,897	-0.02%
2021/06/09	2	27.40	0	0.00	27.10	2	9,890	0.02%
2021/06/07	4	26.83	0	0.00	26.90	4	10,093	0.04%
2021/06/04	2	26.88	7	26.82	26.90	-5	10,082	-0.05%
2021/06/03	22	27.06	5	27.10	26.80	17	10,107	0.17%
2021/06/02	2	27.33	0	0.00	27.20	2	10,094	0.02%
2021/06/01	10	26.90	0	0.00	26.95	10	10,036	0.10%
2021/05/31	0	0.00	2	26.78	26.90	-2	10,033	-0.02%
2021/05/28	24	26.93	5	27.17	27.15	19	10,001	0.19%
2021/05/27	1	25.60	12	25.52	25.70	-11	9,780	-0.11%
2021/05/26	0	0.00	70	25.51	25.70	-70	9,824	-0.71%
2021/05/25	16	25.53	0	0.00	25.35	16	9,895	0.16%
2021/05/24	70	25.16	15	24.72	25.20	55	10,065	0.55%
2021/05/21	1	24.65	1	24.75	24.60	0	10,132	0.00%
2021/05/20	1	24.35	1	24.35	24.20	0	10,250	0.00%
2021/05/19	1	24.20	1	24.00	24.45	0	10,338	0.00%
2021/05/18	2	23.58	0	0.00	24.15	2	10,530	0.02%
2021/05/17	23	22.52	11	22.44	22.40	12	10,595	0.11%
2021/05/14	1	24.70	1	24.50	24.00	0	10,546	0.00%
2021/05/13	11	23.15	11	24.48	24.20	0	10,585	0.00%
2021/05/12	3	24.72	3	25.20	24.70	0	10,569	0.00%
2021/05/11	1	26.85	1	26.55	26.55	0	10,587	0.00%
2021/05/10	0	0.00	7	27.72	27.90	-7	10,513	-0.07%
2021/05/07	10	27.39	3	27.37	27.35	7	10,485	0.07%
2021/05/06	0	0.00	2	26.15	25.85	-2	10,462	-0.02%
2021/05/05	3	25.87	1	26.15	25.50	2	10,442	0.02%
2021/05/04	0	0.00	5	24.75	25.60	-5	10,514	-0.05%
2021/05/03	0	0.00	7	27.48	26.90	-7	10,491	-0.07%
2021/04/29	0	0.00	3	28.47	28.15	-3	10,423	-0.03%
2021/04/28	2.8	28.75	10	28.25	28.60	-7.2	10,438	-0.07%
2021/04/27	1	28.30	13	28.25	28.20	-12	10,458	-0.11%
2021/04/26	22	28.67	11	28.62	28.65	11	10,405	0.11%
2021/04/23	0	0.00	1	27.60	27.70	-1	10,388	-0.01%
2021/04/22	5	28.17	3	27.87	27.60	2	10,447	0.02%
2021/04/21	2	28.55	57	28.60	28.30	-55	10,542	-0.52%
2021/04/20	35	28.70	12	28.64	28.65	23	10,545	0.22%
2021/04/19	3	28.58	1	28.20	28.50	2	10,572	0.02%
2021/04/16	21	28.34	0	0.00	28.25	21	10,665	0.20%
2021/04/15	3	27.78	15	27.79	27.70	-12	10,711	-0.11%
2021/04/14	4	28.00	12	28.56	27.90	-8	10,749	-0.07%
2021/04/13	18	29.53	17	29.31	28.70	1	10,927	0.01%
2021/04/12	6	29.91	11	29.85	29.75	-5	11,308	-0.04%
2021/04/09	45	30.08	27	30.52	29.60	18	11,947	0.15%
2021/04/08	18	29.29	46	29.88	30.90	-28	12,027	-0.23%
2021/04/07	3	27.98	29.4	27.91	28.10	-26.4	11,542	-0.23%
2021/04/06	2	27.33	2	27.38	27.35	0	11,432	0.00%
2021/04/01	3	26.87	2.1	26.99	27.05	0.9	11,418	0.01%
2021/03/31	24	27.09	1	26.80	26.70	23	11,300	0.20%
2021/03/30	1	28.15	3	28.17	27.95	-2	11,016	-0.02%
2021/03/29	5	27.25	0	0.00	27.30	5	10,850	0.05%
2021/03/26	1	27.30	11	27.06	27.25	-10	10,830	-0.09%
2021/03/25	5	28.06	12	27.77	27.20	-7	10,817	-0.06%
2021/03/24	11	27.43	0	0.00	27.45	11	10,479	0.10%
2021/03/23	3	26.85	5	26.47	26.85	-2	10,356	-0.02%
2021/03/22	10	27.20	3	26.95	26.75	7	10,288	0.07%
2021/03/19	18	26.98	14	27.16	27.20	4	10,123	0.04%
2021/03/18	7	26.39	18	26.63	26.50	-11	9,739	-0.11%
2021/03/17	4	25.98	0	0.00	26.10	4	9,588	0.04%
2021/03/16	6	26.22	7	25.95	25.70	-1	9,729	-0.01%
2021/03/15	4	25.99	6	25.78	25.90	-2	9,881	-0.02%
2021/03/12	16	25.69	3	25.70	25.50	13	9,969	0.13%
2021/03/11	6	25.15	0	0.00	25.70	6	9,966	0.06%
2021/03/10	16	24.63	15	24.55	24.60	1	9,989	0.01%
2021/03/08	1	24.70	1	24.55	24.35	0	10,719	0.00%
2021/03/05	1	24.70	1	24.65	24.65	0	11,068	0.00%
2021/03/04	2	25.15	0	0.00	24.95	2	11,414	0.02%
2021/03/02	1	24.90	1	24.75	24.60	0	11,645	0.00%
2021/02/25	1	25.50	0	0.00	25.25	1	11,837	0.01%
2021/02/24	5	25.77	0	0.00	25.40	5	11,988	0.04%
2021/02/23	0	0.00	1	26.20	26.35	-1	11,981	-0.01%
2021/02/22	1	25.70	16	26.04	26.15	-15	12,074	-0.12%
2021/02/19	10	25.80	3	25.92	25.70	7	12,055	0.06%
2021/02/18	3	26.25	2	26.80	26.25	1	12,131	0.01%
2021/02/04	0	0.00	8	25.84	25.95	-8	12,680	-0.06%
2021/02/03	0	0.00	1	25.55	25.45	-1	12,924	-0.01%
2021/02/02	0	0.00	2	25.78	25.45	-2	13,386	-0.01%
2021/01/28	0	0.00	11	25.27	25.15	-11	14,904	-0.07%
2021/01/25	1	25.15	0	0.00	24.85	1	15,185	0.01%
2021/01/22	4	23.81	0	0.00	23.95	4	15,139	0.03%
2021/01/21	1	23.40	10	23.85	23.35	-9	15,182	-0.06%
2021/01/20	1	23.00	0	0.00	23.05	1	15,175	0.01%
2021/01/19	6	23.88	1	24.10	23.80	5	15,085	0.03%
2021/01/15	2	24.10	1	24.10	24.05	1	15,123	0.01%
2021/01/14	11	24.71	5	24.36	24.80	6	15,096	0.04%
2021/01/13	1	24.70	1	25.00	24.70	0	15,049	0.00%
2021/01/11	5	24.80	13	25.35	25.20	-8	15,393	-0.05%
2021/01/08	16	23.89	4	24.03	23.90	12	15,538	0.08%
2021/01/07	3	24.33	11	24.12	24.30	-8	15,576	-0.05%
2021/01/06	19	24.97	45	24.84	24.45	-26	15,510	-0.17%
2021/01/05	33	26.12	16	26.08	25.75	17	15,273	0.11%
2021/01/04	62.6	27.95	35	28.30	27.80	27.6	14,962	0.18%
2020/12/31	37	27.40	64	27.66	27.50	-27	14,568	-0.19%
2020/12/30	0.2	25.95	12	26.03	26.10	-11.8	14,136	-0.08%
2020/12/29	4	25.91	0	0.00	25.90	4	14,326	0.03%
2020/12/28	5	26.06	0.4	26.00	26.10	4.6	14,586	0.03%
2020/12/25	0	0.00	1	25.40	25.40	-1	14,543	-0.01%
2020/12/24	0	0.00	1	25.50	25.45	-1	14,607	-0.01%
2020/12/23	0	0.00	1	25.45	25.45	-1	14,752	-0.01%
2020/12/22	5	24.80	0	0.00	24.65	5	15,000	0.03%
2020/12/21	0	0.00	2	25.05	25.20	-2	15,175	-0.01%
2020/12/18	5	25.62	5	25.25	25.25	0	15,504	0.00%
2020/12/16	1	25.80	0	0.00	25.70	1	15,755	0.01%
2020/12/15	2	25.85	0	0.00	25.30	2	15,938	0.01%
2020/12/11	11	25.13	0	0.00	25.35	11	17,086	0.06%
2020/12/10	7	26.92	1	26.30	26.20	6	17,026	0.04%
2020/12/09	5	26.80	6	26.79	26.80	-1	16,917	-0.01%
2020/12/08	2	26.10	14	26.09	26.30	-12	16,901	-0.07%
2020/12/07	3	26.10	11	25.89	25.75	-8	17,114	-0.05%
2020/12/04	0	0.00	67	25.78	25.65	-67	17,178	-0.39%
2020/12/03	15	26.02	6.1	26.21	25.90	8.9	17,163	0.05%
2020/12/02	34.1	26.19	14	25.95	25.90	20.1	17,221	0.12%
2020/12/01	4	26.40	52	27.09	27.40	-48	16,952	-0.28%
2020/11/30	85.1	26.32	11	27.01	26.45	74.1	16,989	0.44%
2020/11/26	12	25.99	13	26.00	25.95	-1	16,774	-0.01%
2020/11/25	27	25.86	4	25.88	25.90	23	16,702	0.14%
2020/11/24	2	25.80	47	25.76	25.45	-45	16,736	-0.27%
2020/11/23	8	26.13	0	0.00	25.90	8	16,634	0.05%
2020/11/20	3	25.87	10	25.69	25.90	-7	16,545	-0.04%
2020/11/18	2	25.55	5	25.60	25.55	-3	16,242	-0.02%
2020/11/17	5	25.55	3	25.70	25.50	2	16,190	0.01%
2020/11/16	1	25.20	0	0.00	25.40	1	16,241	0.01%
2020/11/13	12	26.00	4	25.69	25.40	8	16,136	0.05%
2020/11/11	14	25.19	5	25.50	25.80	9	15,443	0.06%
2020/11/10	23	25.46	39	25.54	25.65	-16	15,136	-0.11%
2020/11/09	51	25.10	18	24.81	25.45	33	14,738	0.22%
2020/11/06	27	24.56	17	24.14	24.05	10	13,787	0.07%
2020/11/05	0	0.00	3	23.85	23.80	-3	13,374	-0.02%
2020/11/04	33	24.19	2	24.18	24.15	31	13,225	0.23%
2020/11/03	0	0.00	1	23.10	23.00	-1	12,940	-0.01%
2020/11/02	0	0.00	12	22.00	22.60	-12	12,862	-0.09%
2020/10/30	7	22.59	5	22.70	22.50	2	12,787	0.02%
2020/10/29	0	0.00	3	22.80	23.05	-3	12,790	-0.02%
2020/10/28	7	23.72	11	23.80	23.50	-4	12,706	-0.03%
2020/10/27	0	0.00	2	23.70	23.70	-2	12,616	-0.02%
2020/10/26	0	0.00	1	23.85	23.80	-1	12,579	-0.01%
2020/10/23	6	23.95	3	23.85	23.90	3	12,499	0.02%
2020/10/22	16	24.02	0	0.00	23.70	16	12,426	0.13%
2020/10/21	2	23.98	10	24.08	23.95	-8	12,368	-0.06%
2020/10/20	6	24.25	33	24.16	24.25	-27	12,191	-0.22%
2020/10/19	2	23.95	0	0.00	23.70	2	11,909	0.02%
2020/10/16	12	23.42	54	23.70	23.75	-42	11,684	-0.36%
2020/10/15	2	23.00	2	23.10	23.25	0	11,341	0.00%
2020/10/14	11	23.30	5	23.34	23.15	6	11,182	0.05%
2020/10/13	13	23.22	1	23.00	23.25	12	11,078	0.11%
2020/10/12	46	23.20	4	23.36	23.15	42	10,932	0.38%
2020/10/08	14	24.32	1	24.30	24.10	13	10,798	0.12%
2020/10/07	13	24.89	23	24.77	24.90	-10	10,403	-0.10%
2020/10/06	2	23.95	1	24.10	24.30	1	9,940	0.01%
2020/10/05	26	23.85	0	0.00	23.85	26	9,677	0.27%
2020/09/30	8	23.02	0	0.00	23.15	8	9,333	0.09%
2020/09/28	3	23.20	12	23.15	22.80	-9	9,225	-0.10%
2020/09/25	15	23.19	12	22.69	22.10	3	9,048	0.03%
2020/09/24	5	23.64	1	23.35	23.35	4	8,732	0.05%
2020/09/23	3	23.50	2	23.73	23.90	1	8,482	0.01%
2020/09/21	16	23.00	38	23.38	22.95	-22	7,808	-0.28%
2020/09/18	12.5	23.85	7	24.09	23.70	5.5	7,652	0.07%
2020/09/17	58	24.31	61	24.35	24.45	-3	7,420	-0.04%
2020/09/16	21	24.11	10	24.19	24.90	11	6,735	0.16%
2020/09/15	0	0.00	2	23.53	23.50	-2	6,104	-0.03%
2020/09/14	12	22.69	15	23.15	23.00	-3	6,058	-0.05%
2020/09/11	33	23.81	25	24.09	23.25	8	6,000	0.13%
2020/09/10	24	23.98	11	24.09	23.90	13	5,929	0.22%
2020/09/09	4	24.55	0	0.00	24.60	4	5,562	0.07%
2020/09/08	2	23.45	1	23.50	23.90	1	5,395	0.02%
2020/09/07	5	24.15	12.7	24.23	23.80	-7.7	5,279	-0.15%
2020/09/03	0	0.00	13	23.28	23.90	-13	4,904	-0.27%
2020/09/02	11	22.01	9	22.09	22.00	2	4,534	0.04%
2020/09/01	0	0.00	1	21.00	21.00	-1	4,361	-0.02%
2020/08/28	2	21.60	2	22.05	21.85	0	4,302	0.00%
2020/08/26	0	0.00	5	21.25	21.05	-5	4,081	-0.12%
2020/08/25	10	20.95	11	20.90	21.00	-1	3,940	-0.03%
2020/08/20	10	20.14	5	20.35	20.00	5	3,870	0.13%
2020/08/19	0	0.00	1	20.70	20.55	-1	3,703	-0.03%
2020/08/14	0	0.00	1	20.50	20.70	-1	3,770	-0.03%
2020/08/12	0	0.00	55	21.04	21.35	-55	3,641	-1.51%
2020/08/11	15	20.20	0	0.00	20.15	15	3,415	0.44%
2020/08/10	3	20.55	1	20.85	20.55	2	3,457	0.06%
2020/08/07	3	20.85	1	20.60	20.85	2	3,447	0.06%
2020/08/05	0	0.00	1	20.35	20.30	-1	3,367	-0.03%
2020/08/04	1	20.50	17	20.20	20.45	-16	3,359	-0.48%
2020/07/30	0	0.00	17	19.25	19.55	-17	3,353	-0.51%
2020/07/29	0	0.00	3	19.10	18.90	-3	3,339	-0.09%
2020/07/17	0	0.00	15	19.75	19.65	-15	3,288	-0.46%
2020/07/14	0.3	20.00	0	0.00	20.05	0.3	3,130	0.01%
2020/07/13	5	21.15	0	0.00	20.30	5	3,099	0.16%
2020/07/09	0	0.00	2	21.08	21.00	-2	3,015	-0.07%
2020/07/08	0	0.00	22	21.02	21.00	-22	2,996	-0.73%
2020/07/07	5	20.65	0	0.00	20.75	5	2,959	0.17%
2020/07/03	10	20.65	3	20.65	20.65	7	2,938	0.24%
2020/07/02	0	0.00	1	20.75	20.65	-1	2,945	-0.03%
2020/07/01	0	0.00	5	20.55	20.50	-5	2,947	-0.17%
2020/06/30	0	0.00	2	20.48	20.50	-2	2,937	-0.07%
2020/06/24	0	0.00	2	20.20	20.15	-2	2,910	-0.07%
2020/06/23	2	20.10	0	0.00	20.10	2	2,902	0.07%
2020/06/22	1	20.00	0	0.00	19.85	1	2,901	0.03%
2020/06/19	5	20.45	5	20.15	19.80	0	2,896	0.00%
2020/06/18	1	20.15	1	19.65	20.25	0	2,864	0.00%
2020/06/17	4	19.58	0	0.00	20.00	4	2,800	0.14%
2020/06/16	3	21.00	0	0.00	20.90	3	2,658	0.11%
2020/06/15	1	21.00	2	21.08	20.95	-1	2,704	-0.04%
2020/06/11	6	21.63	5	21.25	21.20	1	2,710	0.04%
2020/06/10	2.3	22.02	8	21.83	21.70	-5.7	2,663	-0.21%
2020/06/09	10	21.08	0	0.00	21.00	10	2,574	0.39%
2020/06/08	1	21.60	1	22.05	21.55	0	2,575	0.00%
2020/06/05	1	22.25	6	22.13	22.10	-5	2,517	-0.20%
2020/06/01	0	0.00	1	21.30	21.35	-1	2,400	-0.04%
2020/05/29	1	21.45	0	0.00	21.15	1	2,385	0.04%
2020/05/28	0	0.00	2	21.40	21.35	-2	2,354	-0.08%
2020/05/27	2	21.10	0	0.00	21.05	2	2,351	0.09%
2020/05/26	1	21.45	2	21.45	21.40	-1	2,379	-0.04%
2020/05/25	4	22.05	22	22.15	22.10	-18	2,320	-0.78%
2020/05/22	3	21.52	0	0.00	21.00	3	2,187	0.14%
2020/05/21	8	21.26	7	21.35	21.15	1	2,142	0.05%
2020/05/20	0	0.00	2	21.10	21.00	-2	2,122	-0.09%
2020/05/15	34	20.81	0	0.00	20.60	34	2,104	1.62%
2020/05/12	15	21.87	0	0.00	21.95	15	2,090	0.72%
2020/05/11	0	0.00	1	22.00	22.45	-1	2,102	-0.05%
2020/05/06	4	21.91	5	22.00	21.95	-1	2,138	-0.05%
2020/04/24	1	21.20	1	21.15	21.10	0	2,283	0.00%
2020/04/23	1	20.50	11	21.00	21.10	-10	2,272	-0.44%
2020/04/17	1	20.15	0	0.00	20.00	1	2,265	0.04%
2020/04/16	0	0.00	1	20.40	20.40	-1	2,272	-0.04%
2020/04/15	3	20.45	2	20.45	20.50	1	2,290	0.04%
2020/04/10	0	0.00	4	19.35	19.45	-4	2,347	-0.17%
2020/04/09	0	0.00	1	19.20	19.35	-1	2,378	-0.04%
2020/04/08	1	19.10	0	0.00	19.45	1	2,387	0.04%
2020/04/07	1	19.05	1	18.95	19.15	0	2,377	0.00%
2020/04/06	0	18.65	0	0.00	18.75	0	2,383	0.00%
2020/04/01	1	18.00	0	0.00	18.15	1	2,397	0.04%
2020/03/25	4	17.38	11.7	17.50	17.25	-7.7	2,519	-0.31%
2020/03/23	1	15.00	1	15.35	15.80	0	2,618	0.00%
2020/03/19	11	14.10	0	0.00	14.05	11	2,891	0.38%
2020/03/18	1	15.60	0	0.00	15.55	1	2,878	0.03%
2020/03/17	0	0.00	5	16.08	16.05	-5	2,928	-0.17%
2020/03/16	0	0.00	1	17.55	16.85	-1	2,923	-0.03%
2020/03/13	1	17.45	0	0.00	17.55	1	2,944	0.03%
2020/03/12	2	19.15	0	0.00	19.00	2	2,900	0.07%
2020/03/10	0	0.00	0.3	21.45	21.55	-0.3	2,924	-0.01%
2020/02/19	0	0.00	2	24.05	23.80	-2	3,057	-0.07%
2020/02/18	0.3	23.75	1	23.65	23.80	-0.7	3,088	-0.02%
2020/02/14	0	0.00	1	23.65	23.70	-1	3,168	-0.03%
2020/02/13	2	23.30	0	0.00	23.30	2	3,157	0.06%
2020/02/06	3	22.90	10	22.75	22.90	-7	3,109	-0.23%
2020/02/04	20	22.10	11	22.35	22.45	9	3,069	0.29%
2020/01/31	5	22.40	1	22.50	22.30	4	3,243	0.12%
2020/01/30	3.2	22.70	0	0.00	22.65	3.2	3,218	0.10%
2020/01/20	1	25.05	0	0.00	25.15	1	3,198	0.03%
2020/01/13	0	0.00	1.4	24.56	24.75	-1.4	3,387	-0.04%
2020/01/08	20	24.20	0	0.00	24.10	20	3,403	0.59%
2020/01/06	0	0.00	8	24.95	24.95	-8	3,376	-0.24%
2019/12/30	1	25.55	2	25.70	25.70	-1	3,381	-0.03%
2019/12/26	0	0.00	1	26.40	26.40	-1	3,348	-0.03%
2019/12/25	0	0.00	1	26.30	26.30	-1	3,349	-0.03%
2019/12/24	1	25.90	0	0.00	25.90	1	3,364	0.03%
2019/12/20	0	0.00	1	26.75	26.70	-1	3,396	-0.03%
2019/12/19	2	27.20	0	0.00	27.10	2	3,418	0.06%
2019/12/18	0	0.00	5	26.93	27.15	-5	3,484	-0.14%
2019/12/16	7	27.10	0	0.00	27.65	7	3,427	0.20%
2019/12/11	0	0.00	4.3	26.24	26.25	-4.3	3,535	-0.12%
2019/12/09	0	0.00	0.7	26.05	26.20	-0.7	4,135	-0.02%
2019/12/06	0	0.00	38	26.20	26.30	-38	4,241	-0.90%
2019/12/03	0	0.00	1	25.90	25.65	-1	4,391	-0.02%
2019/11/15	1	24.90	0	0.00	24.90	1	4,498	0.02%
2019/11/14	0	0.00	17.5	25.36	25.10	-17.5	4,488	-0.39%
2019/11/13	0.2	24.15	0	0.00	24.15	0.2	4,439	0.00%
2019/11/12	6	24.53	0	0.00	24.50	6	4,442	0.14%
2019/11/11	0.2	24.15	0	0.00	24.20	0.2	4,479	0.00%
2019/11/08	3	24.48	12	24.58	24.55	-9	4,500	-0.20%
2019/11/07	2	25.08	0	0.00	24.80	2	4,542	0.04%
2019/11/06	1	25.35	25	25.38	25.30	-24	4,643	-0.52%
2019/11/05	2	25.70	3	25.75	25.65	-1	4,657	-0.02%
2019/11/04	16	25.75	0	0.00	25.75	16	4,676	0.34%
2019/11/01	0	0.00	25	25.60	25.75	-25	4,824	-0.52%
2019/10/31	28	26.15	15	26.15	25.80	13	5,057	0.26%
2019/10/30	4	27.00	14	26.47	26.10	-10	5,079	-0.20%
2019/10/29	1	25.85	0	0.00	25.55	1	4,950	0.02%
2019/10/28	20	25.70	1	25.90	25.65	19	4,956	0.38%
2019/10/25	0	0.00	2	25.68	25.45	-2	4,963	-0.04%
2019/10/24	0	0.00	17	25.49	25.50	-17	4,996	-0.34%
2019/10/23	5	25.65	2	25.78	25.65	3	5,063	0.06%
2019/10/21	5	24.80	24	24.81	24.80	-19	5,117	-0.37%
2019/10/18	3	25.00	0	0.00	24.90	3	5,152	0.06%
2019/10/17	10	24.90	1	24.95	24.85	9	5,167	0.17%
2019/10/16	8	25.07	0	0.00	25.05	8	5,232	0.15%
2019/10/15	40	24.88	0	0.00	25.20	40	5,367	0.75%
2019/10/09	5	24.25	36	24.25	24.30	-31	5,502	-0.56%
2019/10/08	12	24.79	30	24.73	24.60	-18	5,728	-0.31%
2019/10/07	66	25.29	0	0.00	25.00	66	5,779	1.14%
2019/10/04	1	25.20	0	0.00	25.20	1	5,842	0.02%
2019/10/03	2	24.90	5	25.05	25.10	-3	5,845	-0.05%
2019/10/02	1.8	25.11	10	25.10	25.25	-8.2	5,864	-0.14%
2019/10/01	1	25.60	0.9	25.35	25.40	0.2	5,859	0.00%
2019/09/27	29	25.00	0	0.00	25.10	29	5,829	0.50%
2019/09/25	2	25.43	0	0.00	25.45	2	5,849	0.03%
2019/09/24	1.2	26.43	1.1	26.49	26.30	0.1	5,855	0.00%
2019/09/23	17.6	26.41	6	26.55	26.60	11.6	5,813	0.20%
2019/09/10	16	23.05	0	0.00	22.90	16	5,691	0.28%
2019/09/09	25	23.25	1	23.40	23.35	24	5,616	0.43%
2019/09/06	12	23.33	1	23.20	23.20	11	5,552	0.20%
2019/09/05	20	23.65	0.6	23.35	23.50	19.4	5,488	0.35%
2019/09/04	0	0.00	2	24.45	24.20	-2	5,345	-0.04%
2019/09/03	20	24.55	21	24.36	24.40	-1	5,211	-0.02%
2019/09/02	4	23.76	5.6	24.04	23.95	-1.6	4,909	-0.03%
2019/08/30	1	23.40	2	23.28	23.15	-1	4,555	-0.02%
2019/08/29	3	23.80	15	23.75	23.70	-12	4,420	-0.27%
2019/08/28	1	23.65	2	23.48	23.55	-1	4,331	-0.02%
2019/08/23	0	0.00	1	22.75	22.75	-1	4,147	-0.02%
2019/08/22	1.2	23.07	1	22.45	22.50	0.2	4,120	0.00%
2019/08/21	16	23.05	16	22.95	23.00	0	4,083	0.00%
2019/08/19	2	22.73	0	0.00	22.60	2	4,009	0.05%
2019/08/16	1	22.35	0	0.00	22.50	1	4,026	0.02%
2019/08/12	1	21.55	2	21.65	21.80	-1	3,959	-0.03%
2019/08/08	1	21.10	1	21.20	21.10	0	3,956	0.00%
2019/08/07	1	21.60	2	21.73	21.40	-1	3,912	-0.03%
2019/08/06	1	21.60	0	0.00	21.80	1	3,924	0.03%
2019/08/05	1	21.90	0	0.00	21.90	1	3,912	0.03%
2019/08/02	0	0.00	6	22.10	22.05	-6	3,940	-0.15%
2019/07/31	1	22.00	1	22.15	22.30	0	3,992	0.00%
2019/07/30	7	22.21	0	0.00	22.25	7	3,983	0.18%
2019/07/29	0	0.00	59	23.46	23.40	-59	3,941	-1.50%
2019/07/25	59	23.70	1	23.90	23.65	58	3,956	1.47%
2019/07/24	1	23.45	6	23.78	24.25	-5	3,865	-0.13%
2019/07/19	0	0.00	5	23.00	22.95	-5	4,039	-0.12%
2019/07/18	5	22.90	5	23.25	22.95	0	4,600	0.00%
2019/07/16	0	0.00	5	23.40	23.70	-5	4,783	-0.10%
2019/07/12	0	0.00	17	23.62	23.45	-17	4,794	-0.35%
2019/07/09	30	23.00	2	23.05	22.85	28	4,746	0.59%
2019/07/08	35	23.66	39	23.50	23.35	-4	4,700	-0.09%
2019/07/04	5	23.05	6	22.99	23.05	-1	4,676	-0.02%
2019/07/03	16	22.59	15.6	22.91	22.90	0.4	4,666	0.01%
2019/07/02	0	0.00	20	21.57	21.75	-20	4,575	-0.44%
2019/07/01	2	21.33	8	21.25	21.40	-6	4,704	-0.13%
2019/06/28	0	0.00	1.4	21.14	21.10	-1.4	4,706	-0.03%
2019/06/26	0	0.00	12	20.80	20.80	-12	4,809	-0.25%
2019/06/25	5	20.85	10	21.50	20.85	-5	4,893	-0.10%
2019/06/24	2	20.80	1	21.25	21.20	1	4,932	0.02%
2019/06/21	3	21.20	4	21.23	21.00	-1	5,019	-0.02%
2019/06/20	0	0.00	14	21.28	21.50	-14	5,111	-0.27%
2019/06/19	10	20.70	0	0.00	20.75	10	5,264	0.19%
2019/06/17	6	20.89	0	0.00	20.80	6	5,879	0.10%
2019/06/13	5	21.05	0	0.00	21.05	5	7,389	0.07%
2019/06/12	0	0.00	1	21.30	21.30	-1	8,239	-0.01%
2019/06/11	4	21.16	8	21.10	21.00	-4	8,317	-0.05%
2019/06/06	8	20.48	0	0.00	20.40	8	8,621	0.09%
2019/06/05	7	20.62	0	0.00	20.40	7	8,808	0.08%
2019/06/04	3	20.35	0	0.00	20.35	3	9,029	0.03%
2019/05/31	0	0.00	2	20.80	20.85	-2	10,108	-0.02%
2019/05/28	2	20.35	0	0.00	20.60	2	10,248	0.02%
2019/05/20	4	20.65	0	0.00	20.50	4	10,844	0.04%
2019/05/16	0	0.00	2	21.48	21.10	-2	10,957	-0.02%
2019/05/15	4	21.40	0	0.00	21.45	4	11,036	0.04%
2019/05/14	5	20.95	0	0.00	21.05	5	11,076	0.05%
2019/05/08	5	22.35	0	0.00	22.20	5	11,032	0.05%
2019/05/06	1	22.40	0	0.00	22.10	1	10,964	0.01%
2019/05/03	5	23.10	0	0.00	23.15	5	10,897	0.05%
2019/05/02	1	23.15	8	23.09	23.10	-7	10,856	-0.06%
2019/04/30	4	23.24	0	0.00	23.25	4	10,844	0.04%
2019/04/29	10	22.45	0	0.00	22.65	10	10,834	0.09%
2019/04/26	14	23.80	2.6	23.89	23.45	11.4	10,683	0.11%
2019/04/25	3	25.45	10	25.35	25.30	-7	10,454	-0.07%
2019/04/24	4	26.35	4	26.31	25.85	0	10,328	0.00%
2019/04/23	0	0.00	4	24.39	25.15	-4	9,749	-0.04%
2019/04/22	5	24.53	1	24.60	24.60	4	9,625	0.04%
2019/04/19	0	0.00	17	23.93	24.10	-17	9,488	-0.18%
2019/04/18	1	23.30	1	23.65	23.20	0	9,596	0.00%
2019/04/17	6	23.63	0	0.00	23.60	6	9,701	0.06%
2019/04/16	0	0.00	13	24.13	23.85	-13	9,671	-0.13%
2019/04/15	6	23.20	0	0.00	23.35	6	9,544	0.06%
2019/04/12	15	23.28	3	23.28	23.15	12	9,542	0.13%
2019/04/11	0	0.00	1	23.70	23.35	-1	9,531	-0.01%
2019/04/10	1	24.05	0	0.00	23.95	1	9,526	0.01%
2019/04/09	6	23.58	7	23.46	23.30	-1	9,579	-0.01%
2019/04/08	2	24.00	2	23.88	23.70	0	9,531	0.00%
2019/04/03	21	24.53	6	24.44	24.35	15	9,454	0.16%
2019/04/02	1	24.20	2	24.25	24.10	-1	9,268	-0.01%
2019/04/01	1	24.20	0	0.00	23.85	1	9,195	0.01%
2019/03/29	0	0.00	2	23.75	23.75	-2	9,083	-0.02%
2019/03/28	1	23.00	1	23.15	23.70	0	9,061	0.00%
2019/03/27	2	23.65	3	23.68	23.70	-1	9,009	-0.01%
2019/03/26	2	23.53	3	23.53	23.55	-1	9,030	-0.01%
2019/03/25	8	22.88	9	23.06	23.70	-1	8,942	-0.01%
2019/03/22	4	23.46	2	23.18	23.10	2	8,807	0.02%
2019/03/21	9	23.81	15	23.63	24.00	-6	8,612	-0.07%
2019/03/20	5	24.86	2	24.73	24.55	3	8,364	0.04%
2019/03/19	2	24.00	2	24.18	24.70	0	8,141	0.00%
2019/03/18	14	24.07	45	24.19	24.75	-31	7,746	-0.40%
2019/03/15	1	22.35	25	23.00	23.25	-24	6,665	-0.36%
2019/03/14	2	21.15	2	21.18	21.15	0	5,864	0.00%
2019/03/13	1	21.20	2	21.30	21.30	-1	5,798	-0.02%
2019/03/12	2	20.93	7	20.96	21.00	-5	5,685	-0.09%
2019/03/11	7	20.16	11	20.23	20.25	-4	5,692	-0.07%
2019/03/08	0	0.00	3	20.98	20.85	-3	5,653	-0.05%
2019/03/07	16	22.61	0	0.00	21.20	16	5,612	0.29%
2019/03/06	21.5	21.40	20	21.08	21.65	1.5	4,922	0.03%
2019/03/05	10	20.25	15	20.58	20.75	-5	4,628	-0.11%
2019/03/04	3	20.20	0	0.00	20.15	3	4,617	0.06%
2019/02/27	1	20.35	2	20.23	20.30	-1	4,625	-0.02%
2019/02/26	5	20.05	0	0.00	20.30	5	4,604	0.11%
2019/02/25	6	20.35	32.3	20.46	20.30	-26.3	4,583	-0.57%
2019/02/22	16.3	20.65	0	0.00	20.70	16.3	4,533	0.36%
2019/02/21	0	0.00	5	20.41	20.65	-5	4,415	-0.11%
2019/02/20	1	20.20	8	20.50	20.60	-7	4,389	-0.16%
2019/02/19	0	0.00	7	20.31	20.40	-7	4,310	-0.16%
2019/02/18	8	19.73	1	19.45	19.85	7	4,147	0.17%
2019/02/15	3	19.17	1	19.25	19.10	2	4,130	0.05%
2019/02/14	1	19.50	5	19.51	19.30	-4	4,159	-0.10%
2019/02/13	5	19.08	6	19.19	19.05	-1	4,085	-0.02%
2019/02/12	18	19.11	2	19.08	19.15	16	4,062	0.39%
2019/02/11	5	18.80	13	18.70	18.75	-8	4,007	-0.20%
2019/01/30	4	18.30	0	0.00	18.30	4	3,969	0.10%
2019/01/29	5	18.10	0	0.00	18.25	5	3,989	0.13%
2019/01/28	5	18.40	0	0.00	18.40	5	4,007	0.12%
2019/01/25	3	18.30	0	0.00	18.35	3	4,066	0.07%
2019/01/23	0	0.00	4	18.25	18.35	-4	4,217	-0.09%
2019/01/22	3	18.20	0	0.00	18.20	3	4,305	0.07%
2019/01/21	1	18.50	1	18.45	18.70	0	4,434	0.00%
2019/01/17	3	18.25	1	18.25	18.00	2	4,714	0.04%
2019/01/16	1	18.30	1	18.20	18.25	0	4,755	0.00%
2019/01/15	1	18.15	0	0.00	18.05	1	4,788	0.02%
2019/01/14	1	18.10	0	0.00	18.05	1	4,824	0.02%
2019/01/11	5	18.55	8	18.35	18.30	-3	4,949	-0.06%
2019/01/10	17	18.81	6	18.53	18.35	11	4,959	0.22%
2019/01/08	0	0.00	1	18.00	17.85	-1	4,739	-0.02%
2019/01/07	3	17.90	0	0.00	17.85	3	4,930	0.06%
2019/01/03	0	0.00	1	17.95	17.80	-1	5,137	-0.02%
2019/01/02	0	0.00	3	17.80	18.25	-3	5,324	-0.06%
2018/12/28	5	18.47	2	18.43	18.15	3	5,291	0.06%
2018/12/27	1	17.85	6	17.77	18.00	-5	5,234	-0.10%
2018/12/26	3	17.73	7	17.64	17.70	-4	5,199	-0.08%
2018/12/25	5	17.20	0	0.00	17.10	5	5,212	0.10%
2018/12/19	0	0.00	1	18.30	18.25	-1	5,627	-0.02%
2018/12/17	0	0.00	2	18.20	18.15	-2	5,727	-0.03%
2018/12/14	0	0.00	1	18.15	18.15	-1	5,789	-0.02%
2018/12/13	0	0.00	7	18.58	18.45	-7	5,866	-0.12%
2018/12/12	13	18.61	3	18.68	18.95	10	5,877	0.17%
2018/12/10	5	17.50	0	0.00	17.50	5	5,967	0.08%
2018/12/06	1	18.50	0	0.00	17.60	1	6,141	0.02%
2018/12/05	2	18.60	1	18.55	18.45	1	6,429	0.02%
2018/12/04	5	19.58	4	19.45	19.05	1	6,520	0.02%
2018/12/03	6	18.95	4	19.11	19.30	2	6,460	0.03%
2018/11/30	9	18.60	0	0.00	18.65	9	6,410	0.14%
2018/11/28	1	17.70	2	17.65	17.85	-1	6,290	-0.02%
2018/11/27	11	17.60	4	17.68	17.60	7	6,276	0.11%
2018/11/26	0	0.00	8	17.16	17.45	-8	6,243	-0.13%
2018/11/23	5	16.95	1	17.05	16.95	4	6,268	0.06%
2018/11/22	1	17.80	4	17.51	17.25	-3	6,360	-0.05%
2018/11/21	0	0.00	11	17.16	17.30	-11	6,442	-0.17%
2018/11/20	0	0.00	2	17.15	17.05	-2	6,458	-0.03%
2018/11/16	2	17.30	2	16.95	16.95	0	6,486	0.00%
2018/11/14	2	17.08	7	17.17	17.00	-5	6,473	-0.08%
2018/11/13	3	16.35	10	16.15	16.70	-7	6,541	-0.11%
2018/11/12	10	16.70	0	0.00	16.75	10	6,591	0.15%
2018/11/09	0	0.00	1	16.60	16.90	-1	6,873	-0.01%
2018/11/08	6	16.93	5	16.75	16.65	1	6,995	0.01%
2018/11/07	0	0.00	6	16.57	16.75	-6	7,063	-0.08%
2018/11/06	1	16.25	4	16.36	16.30	-3	7,272	-0.04%
2018/11/05	1	16.45	0	0.00	16.50	1	7,416	0.01%
2018/11/02	3	16.75	4	16.68	16.35	-1	7,498	-0.01%
2018/11/01	0	0.00	10	16.29	16.40	-10	7,540	-0.13%
2018/10/31	1	15.25	0	0.00	15.70	1	7,598	0.01%
2018/10/30	6.1	15.00	14	14.99	14.95	-7.9	7,590	-0.10%
2018/10/29	28	15.38	6	15.17	15.35	22	7,595	0.29%
2018/10/26	2	15.53	5	15.50	15.60	-3	7,951	-0.04%
2018/10/25	3	14.65	1	14.55	14.40	2	7,877	0.03%
2018/10/24	5	15.70	0	0.00	15.60	5	7,892	0.06%
2018/10/23	5	16.10	0	0.00	15.90	5	8,105	0.06%
2018/10/22	8	16.40	22	16.31	16.60	-14	8,737	-0.16%
2018/10/19	11	16.45	1	16.40	16.35	10	8,881	0.11%
2018/10/18	0	0.00	5	16.20	16.35	-5	8,793	-0.06%
2018/10/17	9	16.73	16	16.80	16.35	-7	8,833	-0.08%
2018/10/16	4	16.60	1	16.65	16.55	3	9,085	0.03%
2018/10/15	3	16.65	0	0.00	16.35	3	9,239	0.03%
2018/10/12	2	16.90	0	0.00	16.90	2	9,365	0.02%
2018/10/11	1	17.10	11	17.10	17.10	-10	9,529	-0.10%
2018/10/09	4	19.36	10	19.30	19.00	-6	9,615	-0.06%
2018/10/08	0.1	20.90	0	0.00	20.75	0.1	9,751	0.00%
2018/10/05	1	20.85	5	20.55	20.85	-4	10,078	-0.04%
2018/10/04	0	0.00	4	22.35	22.20	-4	10,193	-0.04%
2018/10/03	14	22.36	0	0.00	22.30	14	10,566	0.13%
2018/10/02	1	22.35	0	0.00	22.35	1	10,690	0.01%
2018/10/01	0	0.00	8	22.91	23.00	-8	10,939	-0.07%
2018/09/28	8	22.99	8	22.98	22.80	0	11,295	0.00%
2018/09/27	0	0.00	1	22.70	22.65	-1	11,474	-0.01%
2018/09/26	5	22.51	5	22.74	22.40	0	11,747	0.00%
2018/09/25	5	22.10	0	0.00	22.40	5	11,930	0.04%
2018/09/19	0	0.00	1	21.80	21.70	-1	12,984	-0.01%
2018/09/18	0	0.00	14	21.16	21.25	-14	13,358	-0.10%
2018/09/17	0	0.00	1	21.00	21.30	-1	13,956	-0.01%
2018/09/14	5	21.14	3	21.10	21.05	2	14,785	0.01%
2018/09/13	15	20.57	15	20.90	20.55	0	16,738	0.00%
2018/09/12	0.8	21.00	0	0.00	20.40	0.8	17,880	0.00%
2018/09/11	18	20.97	6	21.02	21.25	12	18,847	0.06%
2018/09/10	28	20.59	14	20.44	20.85	14	19,986	0.07%
2018/09/07	12.1	21.94	2	22.15	21.90	10.1	20,432	0.05%
2018/09/06	0	0.00	3	23.15	22.95	-3	20,458	-0.01%
2018/09/05	7	22.91	4	23.00	22.95	3	20,773	0.01%
2018/09/04	0	0.00	13	22.45	22.60	-13	20,969	-0.06%
2018/09/03	12	22.38	6	22.35	22.25	6	21,380	0.03%
2018/08/31	5	22.82	5	22.90	22.90	0	21,938	0.00%
2018/08/30	5	23.10	6	22.84	22.85	-1	22,077	0.00%
2018/08/29	2	22.93	1	22.95	22.85	1	22,219	0.00%
2018/08/28	12	23.17	19	23.00	22.70	-7	22,516	-0.03%
2018/08/27	0	0.00	2	22.55	22.50	-2	22,837	-0.01%
2018/08/24	2	22.50	16	22.18	22.45	-14	23,645	-0.06%
2018/08/23	1	22.10	0	0.00	22.05	1	24,241	0.00%
2018/08/22	0	0.00	2	22.20	22.05	-2	24,375	-0.01%
2018/08/21	1	22.05	0	0.00	22.20	1	24,402	0.00%
2018/08/20	1	22.20	10	22.21	22.00	-9	24,419	-0.04%
2018/08/17	5	22.40	7	22.34	22.25	-2	24,401	-0.01%
2018/08/16	8	22.21	12	22.63	22.35	-4	24,380	-0.02%
2018/08/15	0	0.00	10	21.69	21.75	-10	24,083	-0.04%
2018/08/14	12	22.55	1	22.50	22.55	11	23,947	0.05%
2018/08/13	33	22.73	25	22.89	22.40	8	23,859	0.03%
2018/08/10	6	24.84	3	25.35	24.50	3	23,631	0.01%
2018/08/09	13	24.65	0	0.00	24.50	13	23,490	0.06%
2018/08/08	10	25.26	8	25.23	25.10	2	23,518	0.01%
2018/08/07	10.1	25.78	35	25.69	25.20	-24.9	23,422	-0.11%
2018/08/06	32	26.39	11	26.50	26.30	21	23,274	0.09%
2018/08/03	13	26.24	14	26.17	26.10	-1	23,219	0.00%
2018/08/02	31	26.87	42	26.79	26.00	-11	23,130	-0.05%
2018/08/01	54	26.27	0	0.00	26.40	54	22,657	0.24%
2018/07/31	3	26.35	7	26.34	26.50	-4	22,500	-0.02%
2018/07/30	6	26.43	0	0.00	26.15	6	22,424	0.03%
2018/07/27	29	26.18	22	26.63	26.85	7	22,151	0.03%
2018/07/26	2	25.48	3.1	25.76	25.45	-1.1	21,477	0.00%
2018/07/25	0	0.00	1	25.05	24.95	-1	21,285	0.00%
2018/07/24	1	25.05	0	0.00	25.00	1	21,245	0.00%
2018/07/23	13	24.53	7	24.96	24.60	6	21,176	0.03%
2018/07/20	6	25.73	0	0.00	25.85	6	20,869	0.03%
2018/07/19	4	26.95	8	27.24	27.10	-4	20,670	-0.02%
2018/07/18	16	26.88	25	26.63	26.50	-9	20,395	-0.04%
2018/07/17	7	27.19	0	0.00	26.65	7	20,214	0.03%
2018/07/16	9	27.63	5	27.69	27.50	4	20,095	0.02%
2018/07/13	9	27.81	12	27.69	27.40	-3	19,820	-0.02%
2018/07/12	4	27.03	3	27.25	26.85	1	19,498	0.01%
2018/07/11	46	27.55	15.6	27.31	27.00	30.4	19,339	0.16%
2018/07/10	24	26.98	6	26.96	27.00	18	18,959	0.09%
2018/07/09	6	26.94	10	27.25	27.20	-4	18,764	-0.02%
2018/07/06	9	26.43	7	26.51	26.30	2	18,472	0.01%
2018/07/05	11	26.89	2	26.95	25.90	9	18,151	0.05%
2018/07/04	6	28.04	24	28.15	27.60	-18	17,948	-0.10%
2018/07/03	8	28.36	13	28.78	27.70	-5	17,621	-0.03%
2018/07/02	2	28.85	0	0.00	28.45	2	17,320	0.01%
2018/06/29	68	29.56	67	29.21	29.40	1	17,004	0.01%
2018/06/28	29	29.13	44	29.00	28.75	-15	16,361	-0.09%
2018/06/27	24	30.45	13	30.73	29.80	11	16,090	0.07%
2018/06/26	18	29.56	11	29.79	29.80	7	15,756	0.04%
2018/06/25	47	31.83	52.8	31.99	30.85	-5.8	15,136	-0.04%
2018/06/22	88.4	34.46	63	34.54	33.25	25.4	14,312	0.18%
2018/06/21	24	32.47	62	33.21	33.40	-38	12,210	-0.31%
2018/06/20	63	32.19	22	30.97	30.40	41	11,036	0.37%
2018/06/19	80	32.24	79.2	32.56	32.35	0.8	9,988	0.01%
2018/06/15	10	28.33	57.5	29.59	30.45	-47.5	8,619	-0.55%
2018/06/14	3	27.97	13	27.92	27.70	-10	8,117	-0.12%
2018/06/13	17	28.93	32	29.44	28.30	-15	8,003	-0.19%
2018/06/12	8	27.96	1	27.40	27.75	7	7,649	0.09%
2018/06/11	35	29.44	50	29.44	28.85	-15	7,406	-0.20%
2018/06/08	19	28.23	19	28.04	28.55	0	7,046	0.00%
2018/06/07	1	27.10	0	0.00	27.00	1	6,556	0.02%
2018/06/06	5	27.23	0	0.00	27.45	5	6,469	0.08%
2018/06/05	8	27.51	25	27.22	27.30	-17	6,305	-0.27%
2018/06/04	13	27.25	6	27.43	26.65	7	6,121	0.11%
2018/06/01	4	26.89	8.8	27.37	26.85	-4.8	5,703	-0.08%
2018/05/31	19	25.10	25	25.40	25.60	-6	4,897	-0.12%
2018/05/30	1	23.55	30	23.20	23.30	-29	4,319	-0.67%
2018/05/29	0	0.00	14	23.03	23.05	-14	4,252	-0.33%
2018/05/25	1	22.75	3	22.90	22.90	-2	4,493	-0.04%
2018/05/24	0	0.00	2	22.48	22.55	-2	4,402	-0.05%
2018/05/23	1	22.05	0	0.00	22.05	1	4,397	0.02%
2018/05/22	0	0.00	3	22.05	22.05	-3	4,458	-0.07%
2018/05/16	19	22.78	1	22.90	22.75	18	4,561	0.39%
2018/05/14	0	0.00	6	21.85	22.35	-6	4,538	-0.13%
2018/05/09	1	21.85	0	0.00	21.80	1	4,630	0.02%
2018/04/23	0	0.00	3	24.10	22.85	-3	5,385	-0.06%
2018/04/20	3	23.55	1	23.40	23.55	2	5,516	0.04%
2018/04/19	8	23.09	0	0.00	23.30	8	5,648	0.14%
2018/04/16	3	22.75	0	0.00	22.50	3	5,651	0.05%
2018/04/13	0	0.00	6	22.80	22.85	-6	5,658	-0.11%
2018/04/12	1	22.95	0	0.00	22.70	1	5,714	0.02%
2018/04/11	1	22.95	0.4	22.75	22.75	0.6	5,807	0.01%
2018/04/10	0	0.00	1	23.50	23.35	-1	5,975	-0.02%
2018/04/09	0	0.00	3	22.98	23.20	-3	5,937	-0.05%
2018/04/03	2	22.40	0	0.00	23.05	2	5,902	0.03%
2018/03/30	0	0.00	4	23.18	23.05	-4	6,017	-0.07%
2018/03/27	0	0.00	1	21.55	21.65	-1	5,824	-0.02%
2018/03/26	0	0.00	3	21.55	21.40	-3	5,804	-0.05%
2018/03/23	28	21.35	0	0.00	21.40	28	5,789	0.48%
2018/03/20	0.2	23.15	0	23.15	23.15	0.2	5,721	0.00%
2018/03/19	40	22.75	1	22.75	22.65	39	5,656	0.69%
2018/03/16	2	23.08	4	23.05	23.00	-2	5,682	-0.04%
2018/03/15	1	23.45	1	23.55	23.50	0	5,752	0.00%
2018/03/14	1	23.85	4	23.80	23.80	-3	5,802	-0.05%
2018/03/12	0	0.00	14.9	24.22	24.25	-14.9	6,021	-0.25%
2018/03/08	5	24.41	4	24.08	23.80	1	6,163	0.02%
2018/03/07	0	0.00	60	23.95	23.45	-60	6,081	-0.99%
2018/03/02	20	24.00	21	23.85	23.85	-1	6,628	-0.02%
2018/03/01	1	24.30	0	0.00	24.30	1	6,814	0.01%
2018/02/27	0	0.00	1	23.90	23.30	-1	7,022	-0.01%
2018/02/26	3	23.25	1	23.35	23.25	2	7,364	0.03%
2018/02/23	3	23.40	0	0.00	23.15	3	8,447	0.04%
2018/02/22	1	22.30	4	22.43	23.05	-3	8,718	-0.03%
2018/02/21	0	0.00	1	22.30	22.45	-1	8,702	-0.01%
2018/02/12	1	21.70	0	0.00	21.55	1	8,672	0.01%
2018/02/09	4	21.26	0	0.00	21.85	4	8,696	0.05%
2018/02/08	0	0.00	5	21.60	22.15	-5	8,781	-0.06%
2018/02/07	3	21.50	0	0.00	21.50	3	8,779	0.03%
2018/02/06	0	0.00	13	20.75	21.20	-13	8,748	-0.15%
2018/02/05	25	22.75	1	22.65	22.95	24	8,705	0.28%
2018/02/01	1	22.90	9	23.00	23.10	-8	8,940	-0.09%
2018/01/31	42	22.69	0	0.00	22.70	42	9,026	0.47%
2018/01/30	1	22.95	0	0.00	22.85	1	9,326	0.01%
2018/01/29	9	23.06	0	0.00	22.85	9	9,389	0.10%
2018/01/25	0	0.00	25	23.35	23.20	-25	9,366	-0.27%
2018/01/24	0	0.00	10	23.10	23.20	-10	9,370	-0.11%
2018/01/23	0	0.00	10	23.25	23.10	-10	9,438	-0.11%
2018/01/22	5	23.45	11.8	23.37	23.25	-6.8	9,375	-0.07%
2018/01/19	0	0.00	37	23.37	23.50	-37	9,315	-0.40%
2018/01/18	19.2	23.78	5	23.55	23.55	14.2	9,269	0.15%
2018/01/17	15	23.45	0	0.00	23.30	15	9,004	0.17%
2018/01/16	1	23.70	12	23.50	23.30	-11	8,980	-0.12%
2018/01/15	11	22.74	15	22.76	23.25	-4	8,829	-0.05%
2018/01/12	9	22.12	52	22.15	22.20	-43	8,657	-0.50%
2018/01/11	3	21.40	0	0.00	21.30	3	8,558	0.04%
2018/01/10	3	21.15	0	0.00	21.15	3	8,606	0.03%
2018/01/08	1	21.90	10.8	22.01	21.45	-9.8	8,685	-0.11%
2018/01/05	1	22.40	21	22.43	22.45	-20	8,670	-0.23%
2018/01/04	1	23.25	0	0.00	23.10	1	8,692	0.01%
2018/01/03	13	21.54	88	21.48	21.70	-75	8,776	-0.85%
2018/01/02	0	0.00	1	21.30	21.30	-1	9,028	-0.01%