亞力 (1514)-元大-新莊券商分點個股進出

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

亞力

(1514)

股價
150.5
漲跌
▼6.0
漲幅
-3.83%
成交量
3,048張
產業
上市電機機械類股
471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

亞力 (1514)籌碼相關－元大-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新莊券商分點個股進出
元大-新莊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
2024/04/29	2.5	150.63	4	150.01	150.50	-1.5	30,525	0.00%
2024/04/26	3.1	156.00	0.3	158.57	156.50	2.9	30,824	0.01%
2024/04/25	1.1	157.99	1.1	157.62	157.50	0.1	31,015	0.00%
2024/04/24	2.3	156.47	1.2	160.19	161.00	1	31,133	0.00%
2024/04/23	6.2	154.29	5	153.90	155.00	1.2	31,268	0.00%
2024/04/22	29.5	160.77	17.7	158.54	151.50	11.8	31,429	0.04%
2024/04/19	5.9	168.35	15.2	168.02	165.00	-9.4	32,066	-0.03%
2024/04/18	9.6	175.09	7.4	173.72	175.00	2.3	32,299	0.01%
2024/04/17	6.9	176.51	19.1	178.58	181.50	-12.2	32,508	-0.04%
2024/04/16	40.5	162.44	18.5	162.61	167.50	22	32,805	0.07%
2024/04/15	117.4	174.95	106.1	173.64	175.00	11.3	32,993	0.03%	大買/大賣/
2024/04/12	80.1	158.79	125.5	160.66	168.00	-45.4	31,516	-0.14%	大賣/
2024/04/11	135.5	148.70	78.1	148.66	153.00	57.4	30,044	0.19%	大買/
2024/04/10	108.5	134.42	142.6	135.89	140.50	-34.1	28,650	-0.12%	大買/大賣/
2024/04/09	36.4	123.56	63.1	126.21	128.00	-26.7	27,254	-0.10%
2024/04/08	31	112.47	58.3	114.30	116.50	-27.3	27,036	-0.10%
2024/04/03	15.4	106.83	2	106.00	106.00	13.4	27,170	0.05%
2024/04/02	17.1	108.09	13.1	107.86	108.50	4	28,124	0.01%
2024/04/01	22.2	110.20	11	110.77	109.00	11.2	28,091	0.04%
2024/03/29	10.1	109.29	10.4	109.55	110.00	-0.3	28,113	0.00%
2024/03/28	24.8	109.73	24.1	109.71	109.50	0.7	28,310	0.00%
2024/03/27	26.8	111.48	23	111.37	111.00	3.8	28,193	0.01%
2024/03/26	85.1	116.03	80.2	116.26	114.00	4.9	27,843	0.02%
2024/03/25	28	115.07	31.2	115.10	114.50	-3.2	27,172	-0.01%
2024/03/22	38.2	112.16	66.4	112.86	112.50	-28.2	27,058	-0.10%
2024/03/21	47.5	114.00	51.8	113.71	113.50	-4.3	27,000	-0.02%
2024/03/20	23.3	109.33	32	109.06	109.00	-8.7	27,112	-0.03%
2024/03/19	25	111.42	32	111.31	111.50	-7	27,357	-0.03%
2024/03/18	86.1	109.96	65.6	110.28	111.50	20.4	27,463	0.07%
2024/03/15	70.1	105.68	161	106.22	107.00	-91	27,651	-0.33%	大賣/
2024/03/14	48.6	105.81	67	104.96	106.50	-18.4	28,073	-0.07%
2024/03/13	109.6	108.17	87.2	107.96	105.00	22.4	28,848	0.08%	大買/
2024/03/12	103.7	106.42	59	106.08	104.50	44.7	29,062	0.15%	大買/
2024/03/11	33.3	105.95	29	105.52	104.00	4.3	29,793	0.01%
2024/03/08	45.3	109.89	97.1	108.91	107.50	-51.8	30,555	-0.17%
2024/03/07	47.2	114.68	34.2	114.40	113.50	13	30,655	0.04%
2024/03/06	120.1	117.53	79	117.69	118.00	41.1	30,555	0.13%	大買/
2024/03/05	52.2	113.41	121.4	114.74	117.00	-69.1	30,628	-0.23%	大賣/
2024/03/04	111.5	110.27	80.7	110.24	107.50	30.8	29,768	0.10%	大買/
2024/03/01	85.5	102.91	83.6	103.91	106.50	1.9	29,529	0.01%
2024/02/29	69.1	95.94	124.2	96.70	100.00	-55.1	29,253	-0.19%	大賣/
2024/02/27	99.1	93.78	87.4	92.70	91.00	11.8	28,951	0.04%
2024/02/26	165.4	95.09	139.1	94.93	94.40	26.3	28,301	0.09%	大買/大賣/
2024/02/23	97.5	89.70	103.1	89.25	89.50	-5.5	26,964	-0.02%	大賣/
2024/02/22	67	86.68	37	87.07	85.80	29.9	26,010	0.12%
2024/02/21	74	86.66	90	86.62	87.00	-16	25,586	-0.06%
2024/02/20	52	84.80	40	83.97	83.30	12	24,980	0.05%
2024/02/19	59	86.13	69.2	85.75	84.80	-10.2	24,808	-0.04%
2024/02/16	63	84.10	40.1	83.66	84.50	22.9	24,408	0.09%
2024/02/15	74	79.57	68.5	80.28	82.20	5.6	24,112	0.02%
2024/02/05	25	81.59	10	81.12	81.30	15	23,871	0.06%
2024/02/02	49.6	84.31	23.5	83.86	82.00	26.1	23,806	0.11%
2024/02/01	28.5	84.91	37.4	85.41	86.20	-8.9	23,591	-0.04%
2024/01/31	62.5	85.05	25	85.46	84.00	37.5	23,461	0.16%
2024/01/30	19	85.24	20	85.14	85.00	-1	23,319	0.00%
2024/01/29	8	84.51	18	84.61	85.10	-10	23,182	-0.04%
2024/01/26	13	83.24	8	82.96	83.00	5	23,055	0.02%
2024/01/25	20.2	82.95	14	82.92	82.40	6.2	22,956	0.03%
2024/01/24	32	84.99	17.4	85.45	84.20	14.6	22,831	0.06%
2024/01/23	81	86.04	101.7	86.35	85.70	-20.7	22,617	-0.09%	大賣/
2024/01/22	28	83.09	55.4	83.33	84.60	-27.4	22,100	-0.12%
2024/01/19	50.2	81.59	36	81.04	80.00	14.2	21,788	0.06%
2024/01/18	24.1	81.67	31	82.05	82.40	-6.9	21,630	-0.03%
2024/01/17	23.1	81.35	23	82.00	81.80	0.1	21,613	0.00%
2024/01/16	37.2	81.32	25.1	81.52	82.00	12.2	21,512	0.06%
2024/01/15	45.3	83.09	53.5	83.58	82.60	-8.2	21,351	-0.04%
2024/01/12	38.5	81.93	55.2	81.89	81.00	-16.7	20,678	-0.08%
2024/01/11	49.5	80.75	27	80.15	80.50	22.5	20,368	0.11%
2024/01/10	48.4	80.41	76.1	80.81	81.70	-27.7	20,080	-0.14%
2024/01/09	78.6	81.18	87	81.52	81.10	-8.5	19,698	-0.04%
2024/01/08	28.3	80.07	41	80.41	80.30	-12.8	19,331	-0.07%
2024/01/05	19	78.98	15	78.82	78.20	4	19,126	0.02%
2024/01/04	43	79.57	32	80.54	79.80	11	18,977	0.06%
2024/01/03	16	78.30	36	79.04	79.50	-20	18,645	-0.11%
2024/01/02	35.1	76.91	34	77.25	77.70	1.1	18,388	0.01%
2023/12/29	117.1	76.55	40	76.55	75.10	77.1	18,132	0.42%	大買/
2023/12/28	49.6	81.69	44	81.11	80.60	5.6	17,748	0.03%
2023/12/27	13	78.31	10	78.50	77.70	3	17,095	0.02%
2023/12/26	13	78.63	8.6	78.89	78.00	4.4	17,127	0.03%
2023/12/25	53.3	81.28	34	80.31	78.90	19.3	17,030	0.11%
2023/12/22	8	80.72	6.1	80.22	79.90	1.9	16,737	0.01%
2023/12/21	11	81.11	16	80.88	80.20	-5	16,649	-0.03%
2023/12/20	22	82.37	9.5	82.38	82.20	12.5	16,570	0.08%
2023/12/19	21.4	82.08	19	81.73	82.00	2.4	16,475	0.01%
2023/12/18	31.4	85.14	40	84.80	83.90	-8.6	16,238	-0.05%
2023/12/15	57.4	89.66	43	89.87	87.20	14.4	15,951	0.09%
2023/12/14	21	89.00	32.3	89.30	89.00	-11.3	15,522	-0.07%
2023/12/13	26.1	89.19	37	88.92	88.00	-10.9	15,065	-0.07%
2023/12/12	72.1	89.38	74.5	89.82	88.60	-2.4	14,634	-0.02%
2023/12/11	81.5	87.29	56.4	87.83	88.50	25.2	13,864	0.18%
2023/12/08	80.4	88.37	57.1	88.74	87.60	23.3	12,916	0.18%
2023/12/07	72	81.97	108	84.00	85.00	-36	11,575	-0.31%	大賣/
2023/12/06	133.4	79.73	129.3	79.99	78.70	4.1	10,420	0.04%	大買/大賣/
2023/12/05	53.3	73.44	83.2	73.92	77.50	-29.9	9,017	-0.33%
2023/12/04	42.5	70.56	59	70.07	70.50	-16.5	7,984	-0.21%
2023/12/01	19	67.61	28.1	67.60	67.40	-9.1	7,455	-0.12%
2023/11/30	90.1	66.75	97.1	67.70	68.00	-7	7,184	-0.10%
2023/11/29	34.5	63.79	37.1	63.55	62.90	-2.6	6,550	-0.04%
2023/11/28	61.6	64.13	72.3	64.04	64.50	-10.7	6,398	-0.17%
2023/11/27	125.1	62.60	108.3	63.44	64.10	16.8	5,882	0.29%	大買/大賣/
2023/11/24	49	58.83	129.3	59.86	60.60	-80.3	4,763	-1.69%	大賣/
2023/11/22	0	0.00	1	54.90	54.90	-1	4,062	-0.02%
2023/11/20	0	0.00	4	55.15	55.70	-4	4,095	-0.10%
2023/11/17	2	55.80	4	56.15	55.80	-2	4,099	-0.05%
2023/11/16	3	56.33	7	56.21	56.70	-4	4,096	-0.10%
2023/11/15	5	56.40	8.3	55.99	55.60	-3.3	4,065	-0.08%
2023/11/14	3	55.63	13	55.54	55.40	-10	4,069	-0.25%
2023/11/13	15	55.29	7	55.66	55.60	8	4,080	0.20%
2023/11/10	9	55.38	12	55.49	55.40	-3	4,071	-0.07%
2023/11/09	13	55.47	26.2	55.13	55.10	-13.2	4,022	-0.33%
2023/11/08	23	54.87	14.4	54.22	53.40	8.6	3,898	0.22%
2023/11/07	15.4	54.18	30.1	54.22	54.50	-14.6	3,883	-0.38%
2023/11/06	3	53.47	3.1	53.46	53.30	-0.1	3,902	0.00%
2023/11/03	1	51.30	0	0.00	52.20	1	3,995	0.03%
2023/11/02	1	50.30	0	0.00	50.60	1	4,002	0.02%
2023/11/01	0	0.00	10	50.00	49.95	-10	4,026	-0.25%
2023/10/31	0	0.00	5	51.50	50.80	-5	4,050	-0.12%
2023/10/30	9	53.14	3	52.97	52.90	6	4,110	0.15%
2023/10/27	0	0.00	1	53.10	53.00	-1	4,188	-0.02%
2023/10/26	2	53.60	1	53.50	53.00	1	4,263	0.02%
2023/10/25	8	54.14	10	54.06	53.70	-2	4,268	-0.05%
2023/10/24	10	52.35	26	52.00	52.90	-16	4,206	-0.38%
2023/10/23	5	50.92	2	50.90	50.70	3	4,260	0.07%
2023/10/20	5	47.88	0	0.00	48.40	5	4,385	0.11%
2023/10/19	9	49.19	1	49.20	49.00	8	4,542	0.18%
2023/10/18	8	49.89	0	0.00	49.80	8	4,883	0.16%
2023/10/17	3	50.90	0	0.00	50.70	3	5,207	0.06%
2023/10/16	0	0.00	2.1	53.39	52.70	-2.1	5,489	-0.04%
2023/10/13	5	54.72	2	54.35	54.40	3	6,309	0.05%
2023/10/12	27	54.88	2	55.70	54.80	25	7,056	0.35%
2023/10/11	2	57.50	1	56.00	55.70	1	7,266	0.01%
2023/10/06	2	56.95	8	56.98	56.80	-6	7,319	-0.08%
2023/10/05	8	56.53	8	57.54	57.40	0	7,481	0.00%
2023/10/04	33	56.13	26.1	56.65	57.10	7	7,459	0.09%
2023/10/03	27	55.90	23.1	57.21	55.70	3.9	7,425	0.05%
2023/10/02	0	0.00	19.5	54.46	54.40	-19.5	7,264	-0.27%
2023/09/27	0	0.00	2	52.15	52.30	-2	7,335	-0.03%
2023/09/26	0.2	51.80	0	0.00	51.50	0.2	7,585	0.00%
2023/09/25	1	52.00	0	0.00	52.10	1	7,876	0.01%
2023/09/22	2	50.05	14	51.74	52.00	-12	8,144	-0.15%
2023/09/21	8	50.56	1	50.30	50.50	7	8,210	0.09%
2023/09/20	28	52.57	7	52.39	52.60	21	8,238	0.25%
2023/09/19	36	52.66	49.1	52.79	53.80	-13.1	8,529	-0.15%
2023/09/18	1	49.40	2.5	49.71	49.90	-1.5	8,578	-0.02%
2023/09/15	3	49.22	4.5	49.31	50.00	-1.5	8,822	-0.02%
2023/09/14	3	48.62	0	0.00	48.70	3	9,046	0.03%
2023/09/13	2	48.40	4	48.16	47.85	-2	9,238	-0.02%
2023/09/12	0.4	47.94	1.5	47.70	47.65	-1.2	9,800	-0.01%
2023/09/11	9	48.02	5	47.85	47.50	4	10,085	0.04%
2023/09/08	3	49.00	0	0.00	48.50	3	10,132	0.03%
2023/09/07	1	48.41	2.1	48.60	48.50	-1.1	10,188	-0.01%
2023/09/06	4	49.45	6	49.25	49.00	-2	10,305	-0.02%
2023/09/05	2.4	49.79	0.4	49.55	49.50	2	10,424	0.02%
2023/09/04	0.2	48.89	5	48.50	49.10	-4.8	10,602	-0.05%
2023/09/01	4.2	49.81	3.1	50.06	49.20	1	10,774	0.01%
2023/08/31	7	50.50	0	0.00	50.60	7	11,101	0.06%
2023/08/30	1	50.70	0	0.00	50.80	1	12,089	0.01%
2023/08/29	2	50.85	3	50.73	50.80	-1	12,465	-0.01%
2023/08/28	9.1	51.21	0.1	51.60	51.30	9	12,620	0.07%
2023/08/25	1	54.40	9	54.30	54.10	-8	12,783	-0.06%
2023/08/24	3.2	54.87	13	55.32	54.50	-9.8	12,829	-0.08%
2023/08/23	4	54.93	0	0.00	54.70	4	12,902	0.03%
2023/08/22	1.3	56.08	0	0.00	55.70	1.3	12,998	0.01%
2023/08/21	0	0.00	0.5	56.60	56.60	-0.5	13,131	0.00%
2023/08/18	1	58.10	10	57.73	56.00	-9	13,234	-0.07%
2023/08/17	0	0.00	2	57.00	57.30	-2	13,551	-0.01%
2023/08/16	1	54.20	1	56.00	55.80	0	14,146	0.00%
2023/08/15	1	54.80	20	55.10	55.90	-19	14,402	-0.13%
2023/08/14	3	54.33	4	54.53	54.20	-1	14,729	-0.01%
2023/08/11	21	55.69	24	56.84	55.70	-3	14,735	-0.02%
2023/08/10	40	55.88	9	55.99	55.30	31	14,734	0.21%
2023/08/09	16.5	57.40	12	58.30	58.00	4.5	14,792	0.03%
2023/08/08	2	60.50	20.5	61.38	60.50	-18.5	14,857	-0.12%
2023/08/07	1	60.30	26	61.03	61.20	-25	15,089	-0.17%
2023/08/04	13	61.04	25.1	61.20	61.30	-12.1	15,222	-0.08%
2023/08/02	25	60.55	13	61.83	60.20	12	15,459	0.08%
2023/08/01	6.1	61.27	7	61.40	61.40	-1	15,799	-0.01%
2023/07/31	13	63.37	13	64.32	62.10	0	15,829	0.00%
2023/07/28	10	62.46	3	62.47	62.90	7	15,998	0.04%
2023/07/27	7	63.23	11	63.72	63.40	-4	16,521	-0.02%
2023/07/26	22	63.20	4	63.38	62.80	18	16,998	0.11%
2023/07/25	58	64.32	27	64.09	64.50	31	16,960	0.18%
2023/07/24	17	63.50	6.1	64.29	63.00	10.9	16,856	0.06%
2023/07/21	19.1	63.47	150	64.20	64.60	-131	16,744	-0.78%	大賣/鉅額交易
2023/07/20	35	61.15	44	62.01	63.40	-9	16,498	-0.05%
2023/07/19	172.3	58.75	47.1	58.63	58.50	125.2	16,296	0.77%	大買/鉅額交易
2023/07/18	161.7	66.27	49	69.91	62.40	112.7	16,134	0.70%	大買/鉅額交易
2023/07/17	20	66.34	65	66.82	68.90	-45	15,418	-0.29%
2023/07/14	39	61.97	47	62.26	62.70	-8	14,862	-0.05%
2023/07/13	29	60.65	5	60.62	60.40	24	14,872	0.16%
2023/07/12	29	61.20	40	62.50	61.20	-11	15,249	-0.07%
2023/07/11	31.3	62.29	4	62.40	61.60	27.3	15,771	0.17%
2023/07/10	12	61.86	56	62.31	62.40	-44	16,466	-0.27%
2023/07/07	31.2	60.48	21	60.76	60.70	10.2	16,973	0.06%
2023/07/06	17.2	60.96	30	61.07	60.80	-12.8	17,213	-0.07%
2023/07/05	32	62.18	27.5	62.00	61.40	4.5	17,324	0.03%
2023/07/04	38.1	62.61	29.5	63.56	62.50	8.6	17,348	0.05%
2023/07/03	40	62.85	15	63.12	63.20	25	17,082	0.15%
2023/06/30	28.6	62.16	46	62.53	62.40	-17.4	16,784	-0.10%
2023/06/29	11	59.69	26	60.21	60.80	-15	16,520	-0.09%
2023/06/28	6	59.17	17	58.88	58.50	-11	16,407	-0.07%
2023/06/27	84	61.11	75	60.13	58.60	9	16,354	0.06%
2023/06/26	13	61.79	35	61.68	61.10	-22	16,020	-0.14%
2023/06/21	44.3	60.43	27	60.97	61.40	17.3	15,779	0.11%
2023/06/20	37	60.39	34.2	60.96	61.10	2.8	15,535	0.02%
2023/06/19	45	59.39	31.1	59.21	59.50	14	15,352	0.09%
2023/06/16	55	60.82	45	60.20	60.20	10	15,297	0.07%
2023/06/15	25.3	57.79	25.8	57.24	58.20	-0.5	14,851	0.00%
2023/06/14	16	55.45	6	56.40	55.00	10	14,607	0.07%
2023/06/13	8.3	55.85	3	55.33	55.70	5.3	14,664	0.04%
2023/06/12	15	55.77	7	55.99	55.60	8	14,697	0.05%
2023/06/09	26.5	56.76	9	56.91	57.10	17.5	14,631	0.12%
2023/06/08	25.5	58.13	40	57.92	57.60	-14.5	14,581	-0.10%
2023/06/07	39.2	57.70	20.1	58.00	58.20	19.1	14,476	0.13%
2023/06/06	23.8	58.38	23	58.56	57.30	0.8	14,442	0.01%
2023/06/05	74	60.71	59	61.15	59.70	15	14,455	0.10%
2023/06/02	46	55.87	59.6	57.51	58.40	-13.6	13,721	-0.10%
2023/06/01	9.4	52.78	19	52.89	53.10	-9.6	13,461	-0.07%
2023/05/31	7	52.30	6.3	52.25	52.50	0.7	13,456	0.01%
2023/05/30	2	51.70	2	52.15	51.10	0	13,338	0.00%
2023/05/29	3	51.60	8	51.61	51.60	-5	13,364	-0.04%
2023/05/26	8.7	50.16	3	50.60	50.30	5.7	13,454	0.04%
2023/05/25	10.2	52.01	8	51.68	51.20	2.2	13,852	0.02%
2023/05/24	13	51.85	8	51.90	52.10	5	14,384	0.03%
2023/05/23	26	52.48	22	51.92	52.40	4	14,468	0.03%
2023/05/22	44.1	53.21	56	52.73	53.10	-11.9	14,228	-0.08%
2023/05/19	19.9	50.67	20	50.71	49.85	-0.1	13,688	0.00%
2023/05/18	29	50.60	26	50.33	50.80	3	13,451	0.02%
2023/05/17	5	48.19	9	48.29	48.30	-4	13,261	-0.03%
2023/05/16	3	47.50	3	47.43	47.75	0	13,247	0.00%
2023/05/15	25.1	47.61	17	47.56	46.85	8.1	13,196	0.06%
2023/05/12	13	49.08	10	48.53	48.35	3	13,092	0.02%
2023/05/11	13	49.08	10	48.53	47.80	3	12,933	0.02%
2023/05/10	15	50.13	14	50.37	50.30	1	12,704	0.01%
2023/05/09	15.1	49.88	27	49.91	49.65	-11.9	12,547	-0.09%
2023/05/08	34	51.20	52.2	50.94	51.40	-18.2	12,278	-0.15%
2023/05/05	24	49.12	3	49.28	49.30	21	11,874	0.18%
2023/05/04	34	48.76	48	48.61	48.95	-14	11,836	-0.12%
2023/05/03	55.9	49.61	18.1	49.66	48.60	37.7	11,657	0.32%
2023/05/02	37	50.94	39.3	51.35	53.40	-2.3	11,211	-0.02%
2023/04/28	7.1	48.35	4	48.49	48.60	3.1	10,771	0.03%
2023/04/27	8	47.39	4	47.81	47.75	4	10,783	0.04%
2023/04/26	0	0.00	6	47.90	47.80	-6	10,769	-0.06%
2023/04/25	1	47.45	2	48.59	48.15	-1	10,729	-0.01%
2023/04/24	14	48.89	12.3	49.07	49.10	1.7	10,656	0.02%
2023/04/21	15.1	48.87	37.7	49.13	48.10	-22.6	10,559	-0.21%
2023/04/20	1.2	50.92	19.2	50.64	50.00	-18	10,505	-0.17%
2023/04/19	12.4	51.41	9	51.73	51.10	3.4	10,450	0.03%
2023/04/18	16.8	51.70	13	51.65	50.50	3.8	10,268	0.04%
2023/04/17	61.5	52.33	27.8	53.04	51.50	33.7	10,079	0.33%
2023/04/14	28	50.67	53.1	50.63	50.70	-25.1	9,822	-0.26%
2023/04/13	50.3	49.08	55.3	49.95	50.80	-5	9,202	-0.05%
2023/04/12	85	44.36	108.1	44.88	46.20	-23.1	8,361	-0.28%	大賣/
2023/04/11	18	42.33	41	41.79	42.00	-23	7,681	-0.30%
2023/04/10	2	40.03	6	40.73	40.20	-4	7,238	-0.06%
2023/04/07	2.3	39.41	0	0.00	39.85	2.3	7,029	0.03%
2023/04/06	0.7	37.95	0.2	37.90	38.35	0.5	6,896	0.01%
2023/03/31	0	0.00	1	38.10	38.05	-1	6,876	-0.01%
2023/03/30	0	0.00	3	38.50	38.55	-3	6,863	-0.04%
2023/03/27	5	39.30	3	39.65	39.05	2	6,861	0.03%
2023/03/24	0.3	39.37	1	39.35	39.40	-0.7	6,855	-0.01%
2023/03/23	11.2	39.22	0	0.00	39.25	11.2	6,839	0.16%
2023/03/22	10.3	39.91	2	39.70	39.55	8.3	6,811	0.12%
2023/03/21	8.2	40.48	9.1	40.88	40.50	-0.9	6,748	-0.01%
2023/03/20	8	39.06	6.1	39.56	39.80	1.9	6,618	0.03%
2023/03/17	9.1	37.65	2	38.05	37.95	7.1	6,520	0.11%
2023/03/16	7.3	37.37	12	37.10	37.50	-4.7	6,480	-0.07%
2023/03/15	6.4	39.12	0	0.00	38.85	6.4	6,417	0.10%
2023/03/14	2.1	39.89	2	39.78	39.55	0.1	6,507	0.00%
2023/03/13	11	39.57	67	39.29	39.70	-56	6,513	-0.86%
2023/03/10	2.3	39.94	2	40.43	40.15	0.3	6,631	0.00%
2023/03/09	4	42.09	1	42.90	41.50	3	6,548	0.05%
2023/03/08	65	42.72	58.1	42.44	42.40	6.9	6,366	0.11%
2023/03/07	19	41.54	21.3	41.35	41.30	-2.3	5,982	-0.04%
2023/03/06	4.2	39.51	6.6	39.90	39.95	-2.5	5,738	-0.04%
2023/03/03	8	38.62	5	38.75	39.15	3	5,732	0.05%
2023/03/02	0	37.80	4.5	37.37	37.70	-4.5	5,603	-0.08%
2023/03/01	6	37.53	1	37.70	37.50	5	5,553	0.09%
2023/02/24	15.1	39.29	6.1	38.96	38.40	9.1	5,561	0.16%
2023/02/23	88.1	40.75	45.2	40.88	40.15	42.9	5,385	0.80%
2023/02/22	27	39.05	41.5	39.36	40.55	-14.5	4,864	-0.30%
2023/02/21	6.1	36.39	31.1	36.54	37.10	-25	4,204	-0.60%
2023/02/20	15.5	35.66	29	35.40	35.50	-13.5	3,994	-0.34%
2023/02/17	23	34.58	12	34.68	34.65	11	3,871	0.28%
2023/02/16	11	33.80	0	0.00	33.80	11	3,780	0.29%
2023/02/15	12	34.11	12	33.90	33.60	0	3,749	0.00%
2023/02/14	3	33.60	15	33.56	33.70	-12	3,597	-0.33%
2023/02/13	1	32.80	1	33.20	33.10	0	3,601	0.00%
2023/02/10	1	33.05	0.6	33.45	32.95	0.5	3,648	0.01%
2023/02/09	0	0.00	3	33.20	33.00	-3	3,617	-0.08%
2023/02/08	10	32.50	0	0.00	32.55	10	3,584	0.28%
2023/02/06	2	33.00	0.5	33.10	33.00	1.5	3,537	0.04%
2023/02/03	0	0.00	1	32.70	32.70	-1	3,536	-0.03%
2023/02/02	70	33.24	0	0.00	33.10	70	3,513	1.99%
2023/02/01	0	0.00	4	34.54	33.65	-4	3,441	-0.12%
2023/01/31	7	34.12	11.1	34.20	34.15	-4.1	3,366	-0.12%
2023/01/30	2	33.58	3	33.37	33.30	-1	3,236	-0.03%
2023/01/17	5	32.66	10	32.75	32.90	-5	3,140	-0.16%
2023/01/16	0	0.00	4	32.35	32.25	-4	3,051	-0.13%
2023/01/13	2	32.15	0	0.00	31.55	2	3,000	0.07%
2023/01/12	1.1	32.20	53	32.35	32.25	-52	2,975	-1.75%
2023/01/11	51	31.94	1	32.00	32.00	50	2,933	1.71%
2023/01/10	6	32.40	2	32.05	31.75	4	2,884	0.14%
2023/01/09	14	31.87	3.3	31.77	32.00	10.8	2,783	0.39%
2023/01/06	2.2	30.88	2	30.78	31.15	0.2	2,730	0.01%
2023/01/05	1.2	31.30	3	31.57	31.45	-1.8	2,746	-0.07%
2023/01/04	22	31.76	23	31.57	31.30	-1	2,680	-0.04%
2023/01/03	18	30.58	20	30.52	30.50	-2	2,438	-0.08%
2022/12/30	2	29.38	8	29.70	29.35	-6	2,313	-0.26%
2022/12/28	3	29.43	0	0.00	29.20	3	2,307	0.13%
2022/12/23	1	29.15	0	0.00	29.45	1	2,315	0.04%
2022/12/21	0	0.00	3	29.53	29.45	-3	2,369	-0.13%
2022/12/20	4	29.35	4	29.93	28.60	0	2,368	0.00%
2022/12/19	3	29.77	3	29.65	29.70	0	2,373	0.00%
2022/12/16	9	30.22	0	0.00	30.05	9	2,395	0.38%
2022/12/15	0	0.00	10	30.81	30.75	-10	2,396	-0.42%
2022/12/14	2.2	30.41	1	30.50	30.40	1.2	2,403	0.05%
2022/12/13	1.1	30.54	1	30.65	30.15	0.1	2,438	0.00%
2022/12/12	1	30.15	13	30.48	30.50	-12	2,523	-0.48%
2022/12/09	2.2	30.33	2	30.25	30.30	0.2	2,561	0.01%
2022/12/08	1	30.35	1	30.20	30.40	0	2,564	0.00%
2022/12/07	5	30.23	9	30.73	30.00	-4	2,584	-0.15%
2022/12/06	26	31.37	23	31.53	30.85	3	2,537	0.12%
2022/12/05	5	30.98	16.2	30.87	30.75	-11.2	2,373	-0.47%
2022/12/02	23	31.15	16	31.28	31.35	7	2,331	0.30%
2022/12/01	1	29.45	7	29.29	29.20	-6	2,157	-0.28%
2022/11/30	0	0.00	3	29.17	29.20	-3	2,159	-0.14%
2022/11/29	1	28.50	2	28.80	28.80	-1	2,155	-0.05%
2022/11/28	2	28.73	0	0.00	28.75	2	2,170	0.09%
2022/11/25	4	29.01	2.2	29.21	29.00	1.8	2,196	0.08%
2022/11/24	1.2	28.19	0	0.00	28.30	1.2	2,118	0.06%
2022/11/23	2	27.65	0	0.00	27.65	2	2,165	0.09%
2022/11/22	26	28.21	4	28.05	27.85	22	2,200	1.00%
2022/11/21	1	27.85	9	27.92	27.85	-8	2,153	-0.37%
2022/11/18	1	27.45	0	0.00	27.05	1	2,223	0.04%
2022/11/17	0.2	27.70	2	27.73	27.45	-1.8	2,308	-0.08%
2022/11/15	0	0.00	51	27.25	27.25	-51	2,441	-2.09%
2022/11/14	1	27.00	4	26.99	27.00	-3	2,478	-0.12%
2022/11/11	6	27.10	4	27.21	26.90	2	2,505	0.08%
2022/11/10	5	27.02	3	27.12	26.85	2	2,524	0.08%
2022/11/09	12	26.72	3	26.82	26.90	9	2,550	0.35%
2022/11/08	10	26.65	12	26.81	26.60	-2	2,548	-0.08%
2022/11/07	0	0.00	12	26.00	26.10	-12	2,529	-0.47%
2022/11/04	2	25.50	10	25.70	25.65	-8	2,542	-0.31%
2022/11/03	2	25.33	0	0.00	25.50	2	2,601	0.08%
2022/11/02	1	25.50	0	0.00	25.50	1	2,793	0.04%
2022/11/01	0	0.00	5	25.61	25.55	-5	2,865	-0.17%
2022/10/31	0	0.00	1	25.20	25.00	-1	2,910	-0.03%
2022/10/26	3	24.90	2	24.83	24.90	1	3,143	0.03%
2022/10/25	1	25.00	0	0.00	25.15	1	3,239	0.03%
2022/10/24	0	0.00	2	25.55	25.45	-2	3,395	-0.06%
2022/10/21	12	25.16	1	25.15	25.00	11	3,524	0.31%
2022/10/20	1	25.50	0	0.00	25.50	1	3,570	0.03%
2022/10/19	0	0.00	2	26.35	26.10	-2	3,684	-0.05%
2022/10/18	1	26.15	0	0.00	26.30	1	3,831	0.03%
2022/10/17	53	25.61	2	26.03	26.20	51	4,027	1.27%
2022/10/14	0	0.00	2	26.33	26.50	-2	4,329	-0.05%
2022/10/13	2	26.75	0	0.00	25.45	2	4,508	0.04%
2022/10/12	0	0.00	1	27.20	27.20	-1	4,917	-0.02%
2022/10/07	1	27.60	0	0.00	27.55	1	5,235	0.02%
2022/10/06	0.3	28.00	10	27.95	28.00	-9.8	5,372	-0.18%
2022/10/05	4	28.34	2	28.25	28.20	2	5,590	0.04%
2022/10/04	0	0.00	1	28.10	28.05	-1	5,694	-0.02%
2022/10/03	1	27.50	2	27.68	27.60	-1	5,787	-0.02%
2022/09/30	9	27.37	8.8	27.45	27.85	0.2	5,864	0.00%
2022/09/29	0	0.00	2	28.13	28.10	-2	5,904	-0.03%
2022/09/28	4	27.89	2	27.78	27.55	2	5,916	0.03%
2022/09/27	2	28.23	2	28.48	28.75	0	5,913	0.00%
2022/09/26	4	28.58	15	28.69	28.45	-11	5,936	-0.19%
2022/09/23	7	30.45	1	30.70	29.85	6	5,970	0.10%
2022/09/22	9	30.52	5	30.54	30.70	4	6,012	0.07%
2022/09/21	5	31.07	5	31.17	30.70	0	6,153	0.00%
2022/09/20	7	30.89	13	31.12	31.15	-6	6,247	-0.10%
2022/09/19	13	31.35	23	31.44	30.75	-10	6,250	-0.16%
2022/09/16	14	31.31	18	31.60	30.60	-4	6,217	-0.06%
2022/09/15	2	31.13	1	31.60	31.30	1	6,185	0.02%
2022/09/14	14	31.21	2	31.43	31.20	12	6,174	0.19%
2022/09/13	2	31.45	16	31.70	31.80	-14	6,156	-0.23%
2022/09/12	4	31.21	0	0.00	31.20	4	6,149	0.07%
2022/09/08	3	30.98	5	31.07	31.20	-2	6,134	-0.03%
2022/09/07	4.6	30.51	0	0.00	30.40	4.6	6,134	0.07%
2022/09/06	8.3	31.62	0	0.00	31.15	8.3	6,160	0.13%
2022/09/05	0.1	32.20	0	0.00	32.00	0.1	6,159	0.00%
2022/09/02	4.3	32.62	0.2	33.05	32.50	4.2	6,188	0.07%
2022/09/01	6	33.23	4	33.09	32.85	2	6,266	0.03%
2022/08/31	16	33.99	0	0.00	33.90	16	6,308	0.25%
2022/08/30	10.2	34.85	2	35.03	34.40	8.2	6,565	0.12%
2022/08/29	3.2	33.52	0	34.50	33.40	3.2	6,701	0.05%
2022/08/26	2	36.35	41	36.34	36.20	-39	6,839	-0.57%
2022/08/25	3.8	35.93	3	36.17	36.15	0.8	6,928	0.01%
2022/08/24	4	36.43	12	36.45	36.60	-8	6,885	-0.12%
2022/08/23	12	35.42	7.1	35.42	35.70	4.9	6,833	0.07%
2022/08/22	5	35.03	15	34.93	35.20	-10	6,752	-0.15%
2022/08/19	12	34.21	2	34.58	34.35	10	6,700	0.15%
2022/08/18	2	33.93	3	34.13	34.00	-1	6,674	-0.01%
2022/08/17	3	33.33	2	33.50	33.45	1	6,665	0.02%
2022/08/16	8	33.08	4	33.08	33.00	4	6,629	0.06%
2022/08/15	1	32.45	7	32.24	32.45	-6	6,601	-0.09%
2022/08/12	16	31.62	15	31.79	31.70	1	6,562	0.02%
2022/08/11	5	32.02	6	32.20	32.00	-1	6,518	-0.02%
2022/08/10	5	31.70	10	32.01	32.10	-5	6,506	-0.08%
2022/08/09	22	32.05	3	31.98	31.55	19	6,444	0.29%
2022/08/08	1	35.00	4	34.78	34.95	-3	6,260	-0.05%
2022/08/05	1	34.05	6	34.35	34.65	-5	6,193	-0.08%
2022/08/04	11	32.97	19	32.90	33.60	-8	6,156	-0.13%
2022/08/03	4	33.78	11	33.95	33.60	-7	6,082	-0.12%
2022/08/02	31	34.15	10	34.32	34.20	21	6,036	0.35%
2022/08/01	11	34.14	23	34.75	34.90	-12	5,928	-0.20%
2022/07/29	24.1	33.74	23.3	33.65	34.20	0.8	5,832	0.01%
2022/07/28	12	33.08	22	33.01	33.00	-10	5,672	-0.18%
2022/07/27	5	32.08	7	32.38	32.40	-2	5,532	-0.04%
2022/07/26	28	31.63	36	31.82	32.20	-8	5,506	-0.15%
2022/07/25	15	32.41	9	32.53	32.25	6	5,393	0.11%
2022/07/22	48	32.86	45	33.09	32.15	3	5,264	0.06%
2022/07/21	68.3	34.73	5	35.21	34.20	63.3	5,104	1.24%
2022/07/20	13.1	37.30	10	37.79	38.00	3.1	4,971	0.06%
2022/07/19	36	37.09	40.6	37.05	37.80	-4.6	4,813	-0.10%
2022/07/18	25	35.46	46.1	35.98	36.60	-21.1	4,423	-0.48%
2022/07/15	1	32.85	9	32.71	33.30	-8	4,231	-0.19%
2022/07/14	7.1	31.73	7	32.25	32.85	0.1	4,149	0.00%
2022/07/13	11	32.22	28.1	32.27	32.20	-17.1	4,034	-0.42%
2022/07/12	10.1	30.60	10	30.68	30.45	0.1	3,838	0.00%
2022/07/11	5	30.86	7.1	31.01	31.30	-2.1	3,851	-0.05%
2022/07/08	3	29.98	3	30.28	30.35	0	3,822	0.00%
2022/07/07	14	29.39	17	29.49	29.75	-3	3,746	-0.08%
2022/07/06	1	28.80	1	29.10	28.80	0	3,714	0.00%
2022/07/05	1	28.90	1	29.20	29.35	0	3,717	0.00%
2022/07/04	5	28.78	8	29.12	29.45	-3	3,705	-0.08%
2022/07/01	11	29.74	17	30.17	29.10	-6	3,703	-0.16%
2022/06/30	9.2	30.06	8	30.28	29.90	1.2	3,663	0.03%
2022/06/29	6	30.16	10.9	30.28	30.15	-4.9	3,612	-0.14%
2022/06/28	14	29.11	14	29.23	29.35	0	3,558	0.00%
2022/06/27	6	28.59	2	28.63	28.80	4	3,495	0.11%
2022/06/24	2.1	28.12	9	28.28	28.65	-6.9	3,503	-0.20%
2022/06/23	1	27.05	3	27.23	27.45	-2	3,504	-0.06%
2022/06/22	2	26.75	8	26.80	26.60	-6	3,610	-0.17%
2022/06/21	0	0.00	3	26.83	27.00	-3	4,060	-0.07%
2022/06/20	3	26.63	3	26.80	26.40	0	4,088	0.00%
2022/06/17	2	26.73	3	26.83	27.10	-1	4,139	-0.02%
2022/06/16	14	26.93	12	27.36	26.90	2	4,269	0.05%
2022/06/15	1	27.75	1	28.10	27.50	0	4,297	0.00%
2022/06/14	4	27.21	11	27.30	27.70	-7	4,365	-0.16%
2022/06/13	26	27.61	1	27.60	27.30	25	4,590	0.54%
2022/06/10	16.2	28.43	14	28.74	28.30	2.2	4,754	0.05%
2022/06/09	19	28.80	13	28.71	28.65	6	4,895	0.12%
2022/06/08	65.3	30.08	29	29.65	29.00	36.3	4,819	0.75%
2022/06/07	30	31.00	24.1	31.39	31.95	5.9	4,542	0.13%
2022/06/06	11	30.62	19	30.36	30.20	-8	4,348	-0.18%
2022/06/02	6	29.78	9	30.04	29.10	-3	4,153	-0.07%
2022/06/01	1	29.30	5.2	29.58	29.60	-4.2	4,009	-0.11%
2022/05/31	1	29.05	1	29.20	29.05	0	3,956	0.00%
2022/05/30	1	28.70	0	0.00	28.85	1	3,967	0.03%
2022/05/27	5	28.54	5	28.53	28.65	0	3,932	0.00%
2022/05/26	0	0.00	11	28.65	28.65	-11	3,905	-0.28%
2022/05/25	4	28.06	6	28.32	28.30	-2	3,877	-0.05%
2022/05/24	1	27.80	0	0.00	27.65	1	3,849	0.03%
2022/05/23	1	27.80	2	27.65	27.80	-1	3,838	-0.03%
2022/05/20	1	27.35	4	27.50	27.25	-3	3,814	-0.08%
2022/05/19	1	26.45	2	27.08	27.30	-1	3,803	-0.03%
2022/05/17	0	0.00	1	26.65	26.65	-1	3,765	-0.03%
2022/05/16	0	0.00	2	26.10	26.25	-2	3,754	-0.05%
2022/05/13	0	0.00	2	25.65	25.75	-2	3,742	-0.05%
2022/05/12	5	25.43	1	25.10	25.10	4	3,729	0.11%
2022/05/11	1	26.10	5	26.10	26.10	-4	3,702	-0.11%
2022/05/10	1	25.35	2	25.90	26.40	-1	3,692	-0.03%
2022/05/09	15	25.85	1	26.10	25.85	14	3,671	0.38%
2022/05/06	0.2	26.50	0	0.00	26.40	0.2	3,641	0.00%
2022/05/05	2	27.40	6.4	27.28	26.95	-4.4	3,620	-0.12%
2022/05/03	11	26.50	3	26.50	26.65	8	3,610	0.22%
2022/04/29	1	27.50	11	27.44	27.20	-10	3,581	-0.28%
2022/04/28	0	0.00	4	27.43	27.30	-4	3,571	-0.11%
2022/04/27	10	27.50	10	27.40	27.40	0	3,551	0.00%
2022/04/26	17	29.20	11.2	28.72	28.00	5.8	3,510	0.17%
2022/04/25	6	28.31	0	0.00	28.20	6	3,321	0.18%
2022/04/22	1	28.60	8.1	28.76	28.90	-7.1	3,272	-0.22%
2022/04/21	3	28.40	3.1	28.57	28.35	-0.1	3,199	0.00%
2022/04/20	5	28.00	0.3	28.00	28.05	4.7	3,142	0.15%
2022/04/19	0	0.00	12.3	28.44	28.30	-12.3	3,121	-0.40%
2022/04/18	5	28.00	1	28.00	27.80	4	3,091	0.13%
2022/04/15	8	28.80	10.1	28.91	28.50	-2.1	3,061	-0.07%
2022/04/14	8	28.54	37	28.54	28.60	-29	2,929	-0.99%
2022/04/13	0	0.00	3	27.80	27.85	-3	2,854	-0.11%
2022/04/12	16	27.66	11	28.19	27.65	5	2,847	0.18%
2022/04/11	12	27.80	3	27.93	27.80	9	2,821	0.32%
2022/04/08	3	27.00	9	27.66	27.85	-6	2,793	-0.21%
2022/04/07	18	27.32	8	27.65	26.70	10	2,761	0.36%
2022/04/06	7	28.16	4	28.13	27.90	3	2,731	0.11%
2022/04/01	0	0.00	8	27.95	27.80	-8	2,697	-0.30%
2022/03/31	9	28.32	22	28.81	27.80	-13	2,678	-0.49%
2022/03/30	1.4	28.27	2	28.15	28.10	-0.6	2,580	-0.02%
2022/03/29	2	28.45	9	28.67	28.55	-7	2,525	-0.28%
2022/03/28	3.4	28.20	8	28.51	28.90	-4.6	2,476	-0.19%
2022/03/25	9	28.87	6	28.84	28.95	3	2,418	0.12%
2022/03/24	40.2	29.13	66.8	29.27	29.10	-26.6	2,314	-1.15%
2022/03/23	1	27.55	0	0.00	27.55	1	1,846	0.05%
2022/03/22	7	27.34	0	0.00	27.60	7	1,805	0.39%
2022/03/21	70	27.51	77.1	27.85	27.60	-7.1	1,735	-0.41%
2022/03/18	1	26.50	5	26.80	27.00	-4	1,590	-0.25%
2022/03/17	9.2	27.08	3	26.90	26.85	6.2	1,545	0.40%
2022/03/16	25	28.00	39.2	28.18	27.50	-14.2	1,442	-0.98%
2022/03/15	13	27.32	15.1	27.61	27.30	-2.1	1,192	-0.17%
2022/03/14	15	26.82	57.5	27.29	27.75	-42.5	995	-4.27%
2022/03/10	5.2	25.39	7	25.39	25.35	-1.8	720	-0.25%
2022/03/09	2	25.05	1	25.10	25.05	1	683	0.15%
2022/03/07	0	0.00	2	24.30	24.25	-2	647	-0.31%
2022/03/04	2	24.50	0	0.00	24.80	2	634	0.32%
2022/03/03	2	24.60	3.1	24.59	24.50	-1.1	618	-0.17%
2022/02/25	0.2	23.60	0	0.00	23.60	0.2	562	0.04%
2022/02/24	0	0.00	5	23.76	23.60	-5	556	-0.90%
2022/02/23	0.1	23.80	0	0.00	24.25	0.1	545	0.01%
2022/02/21	0	0.00	2.6	24.02	24.05	-2.6	546	-0.48%
2022/02/08	5	23.80	0	0.00	24.05	5	562	0.89%
2022/01/26	0.9	23.50	0	0.00	23.30	0.9	560	0.16%
2022/01/24	2	23.30	2	23.45	23.55	0	564	0.00%
2022/01/21	0	0.00	4	23.95	23.70	-4	564	-0.71%
2022/01/18	5	24.10	0	0.00	24.05	5	549	0.91%
2022/01/14	1	24.05	7	24.12	24.10	-6	544	-1.10%
2022/01/13	2	24.63	0	0.00	24.40	2	543	0.37%
2022/01/12	2.5	24.50	0.3	24.65	24.50	2.2	542	0.41%
2022/01/11	6	24.50	0	0.00	24.45	6	538	1.11%
2022/01/07	0	0.00	1	24.90	24.90	-1	526	-0.19%
2022/01/06	1	25.50	1	25.30	25.50	0	517	0.00%
2022/01/04	1	26.10	2	25.95	25.95	-1	515	-0.19%
2021/12/30	0	0.00	6	26.00	26.00	-6	501	-1.20%
2021/12/29	0	0.00	0.1	25.85	26.00	-0.1	499	-0.02%
2021/12/24	0	0.00	4.2	25.65	25.60	-4.2	488	-0.86%
2021/12/23	0	0.00	6	25.30	25.35	-6	487	-1.23%
2021/12/20	6	25.42	0	0.00	25.10	6	456	1.32%
2021/12/16	0	0.00	2	25.05	25.05	-2	423	-0.47%
2021/12/13	0	0.00	5.3	24.82	25.00	-5.3	409	-1.28%
2021/12/10	0	0.00	10	24.53	24.75	-10	397	-2.51%
2021/12/08	2	23.90	10	24.05	24.25	-8	372	-2.15%
2021/12/06	1	23.20	0	0.00	23.25	1	355	0.28%
2021/12/02	1	23.40	0	0.00	23.35	1	365	0.27%
2021/11/29	1	23.50	0	0.00	23.65	1	385	0.26%
2021/11/26	3	23.88	25	24.00	23.90	-22	385	-5.71%
2021/11/22	2	23.98	0	0.00	24.10	2	433	0.46%
2021/11/19	0	0.00	30	24.21	24.10	-30	433	-6.91%
2021/11/16	0	0.00	4	24.35	24.35	-4	439	-0.91%
2021/11/15	1	24.25	0	0.00	24.20	1	436	0.23%
2021/11/12	3	24.10	0	0.00	24.05	3	441	0.68%
2021/11/11	1	24.20	0	0.00	24.10	1	451	0.22%
2021/11/05	2	23.80	0	0.00	23.70	2	481	0.42%
2021/11/04	0	0.00	1	23.80	23.80	-1	494	-0.20%
2021/11/03	3	23.60	0	0.00	23.65	3	505	0.59%
2021/10/29	2	23.75	0	0.00	23.70	2	565	0.35%
2021/10/28	0	23.55	0	0.00	23.55	0	579	0.00%
2021/10/21	0	0.00	10	23.43	23.45	-10	625	-1.60%
2021/10/19	0	0.00	3	23.12	23.15	-3	646	-0.46%
2021/10/14	2	22.20	0	0.00	22.35	2	692	0.29%
2021/10/13	2	22.43	0	0.00	22.45	2	751	0.27%
2021/10/12	1	22.65	0	0.00	22.65	1	761	0.13%
2021/10/07	0	0.00	2	23.00	23.20	-2	778	-0.26%
2021/10/06	0	0.00	2	22.90	22.70	-2	824	-0.24%
2021/10/04	0	0.00	2	23.15	23.05	-2	838	-0.24%
2021/10/01	10	24.05	0	0.00	23.75	10	837	1.19%
2021/09/30	16	24.19	2	24.00	24.05	14	836	1.67%
2021/09/23	1	23.00	0	0.00	23.05	1	875	0.11%
2021/09/17	1	23.45	0	0.00	23.40	1	887	0.11%
2021/09/15	0	0.00	32	23.83	23.85	-32	896	-3.57%
2021/09/08	0	0.00	18	23.70	23.45	-18	930	-1.93%
2021/09/06	1	24.20	0	0.00	23.95	1	956	0.10%
2021/09/02	1	24.20	0	0.00	23.95	1	1,113	0.09%
2021/08/30	0	0.00	3	24.52	24.30	-3	1,108	-0.27%
2021/08/27	1	26.30	4	26.33	26.30	-3	1,103	-0.27%
2021/08/26	0	0.00	6	25.68	26.20	-6	1,092	-0.55%
2021/08/24	0	0.00	8	25.06	25.20	-8	1,091	-0.73%
2021/08/20	1	24.00	0	0.00	24.10	1	1,105	0.09%
2021/08/18	3	24.65	0	0.00	24.75	3	1,099	0.27%
2021/08/17	12	24.70	0	0.00	24.30	12	1,105	1.09%
2021/08/16	6	24.81	0	0.00	24.95	6	1,105	0.54%
2021/08/13	16	25.38	0	0.00	25.30	16	1,107	1.44%
2021/08/12	0	0.00	6	25.90	26.00	-6	1,198	-0.50%
2021/08/11	5	25.99	0	0.00	25.90	5	1,221	0.41%
2021/08/09	4	26.70	10	26.85	26.55	-6	1,257	-0.48%
2021/08/06	15	27.15	9	27.19	27.15	6	1,346	0.45%
2021/08/05	0	0.00	12	27.22	27.55	-12	1,352	-0.89%
2021/08/04	1	27.00	9	27.04	27.00	-8	1,368	-0.58%
2021/08/03	0	0.00	4	26.86	26.95	-4	1,382	-0.29%
2021/08/02	1	26.40	0	0.00	26.60	1	1,378	0.07%
2021/07/29	2	26.55	0	0.00	26.65	2	1,502	0.13%
2021/07/28	0	0.00	6	25.99	26.35	-6	1,510	-0.40%
2021/07/27	0	0.00	1	26.90	26.55	-1	1,527	-0.07%
2021/07/26	0	0.00	5	26.89	26.85	-5	1,540	-0.32%
2021/07/23	0	0.00	2	26.60	26.50	-2	1,561	-0.13%
2021/07/21	4	26.25	1	26.05	25.85	3	1,597	0.19%
2021/07/20	5	26.40	0	0.00	26.55	5	1,601	0.31%
2021/07/19	5	26.91	17	26.91	26.90	-12	1,598	-0.75%
2021/07/16	0	0.00	5	26.59	26.50	-5	1,583	-0.32%
2021/07/15	5	25.95	0	0.00	26.15	5	1,602	0.31%
2021/07/13	6	26.11	0	0.00	25.65	6	1,757	0.34%
2021/07/12	2	25.95	23	26.04	26.00	-21	1,747	-1.20%
2021/07/09	0	0.00	2	25.50	25.50	-2	1,912	-0.10%
2021/07/08	2	25.70	0	0.00	25.65	2	1,940	0.10%
2021/07/07	50	25.73	0	0.00	25.60	50	1,980	2.52%
2021/07/06	0	0.00	10	25.87	25.85	-10	2,155	-0.46%
2021/07/05	11	25.70	2	25.85	25.65	9	2,162	0.42%
2021/07/02	0	0.00	3	25.50	25.45	-3	2,168	-0.14%
2021/07/01	18	25.58	2	25.50	25.30	16	2,178	0.73%
2021/06/30	1	25.40	2	25.30	25.20	-1	2,168	-0.05%
2021/06/29	0	0.00	5	25.35	25.15	-5	2,179	-0.23%
2021/06/25	45	25.16	1	25.30	25.15	44	2,188	2.01%
2021/06/24	0	0.00	10	25.25	25.20	-10	2,218	-0.45%
2021/06/22	6	24.87	0	0.00	24.85	6	2,225	0.27%
2021/06/21	0	0.00	6	24.55	24.50	-6	2,229	-0.27%
2021/06/16	0	0.00	5	25.16	25.15	-5	2,228	-0.22%
2021/06/11	21	26.28	27	25.85	25.60	-6	2,206	-0.27%
2021/06/10	3	24.10	2	25.10	25.10	1	2,075	0.05%
2021/06/07	0	0.00	4	23.80	24.10	-4	2,068	-0.19%
2021/06/04	10	24.55	1	24.50	24.20	9	2,066	0.44%
2021/06/03	0	0.00	13	24.67	24.50	-13	2,065	-0.63%
2021/06/02	0	0.00	15	24.25	24.30	-15	2,073	-0.72%
2021/06/01	0	0.00	11	24.15	24.20	-11	2,084	-0.53%
2021/05/31	0.2	23.90	0	0.00	23.85	0.2	2,168	0.01%
2021/05/28	3	23.95	9	24.10	23.90	-6	2,171	-0.28%
2021/05/25	0	0.00	1	23.80	23.70	-1	2,177	-0.05%
2021/05/21	7	22.95	0	0.00	23.20	7	2,175	0.32%
2021/05/20	47	23.49	24	23.26	22.75	23	2,176	1.06%
2021/05/19	12	22.51	11	22.73	22.50	1	2,080	0.05%
2021/05/18	1	21.35	15	21.43	22.50	-14	2,067	-0.68%
2021/05/17	5	21.16	2	21.65	20.50	3	2,050	0.15%
2021/05/14	52	23.37	39	23.14	22.70	13	2,017	0.64%
2021/05/13	9	22.02	5	22.52	22.25	4	1,920	0.21%
2021/05/12	16	23.72	12	23.93	23.35	4	1,904	0.21%
2021/05/11	5	25.16	0	0.00	24.80	5	1,865	0.27%
2021/05/10	3	26.02	1	25.90	25.95	2	1,844	0.11%
2021/05/07	38	26.70	2	26.60	26.30	36	1,852	1.94%
2021/05/06	26	25.83	24	26.01	26.10	2	1,757	0.11%
2021/05/05	2	25.20	1	25.40	25.05	1	1,725	0.06%
2021/05/04	28	24.57	27.1	24.86	24.90	0.9	1,721	0.05%
2021/05/03	1	26.50	0	0.00	26.00	1	1,693	0.06%
2021/04/29	4	27.09	4	27.44	26.80	0	1,685	0.00%
2021/04/28	3	27.30	3	27.22	27.40	0	1,674	0.00%
2021/04/27	25	26.91	3	27.03	26.90	22	1,664	1.32%
2021/04/26	2	26.80	0	0.00	26.75	2	1,646	0.12%
2021/04/23	1	26.80	1	26.65	26.70	0	1,647	0.00%
2021/04/22	11	27.04	1	27.20	26.60	10	1,649	0.61%
2021/04/21	11	27.15	39	27.33	27.20	-28	1,615	-1.73%
2021/04/20	28	28.16	14	28.17	27.65	14	1,591	0.88%
2021/04/19	1	27.00	2	27.05	27.55	-1	1,535	-0.07%
2021/04/16	27	26.77	0	0.00	27.05	27	1,522	1.77%
2021/04/15	22	27.85	28	27.80	27.50	-6	1,565	-0.38%
2021/04/14	3	25.77	2	25.80	25.70	1	1,402	0.07%
2021/04/13	37	26.73	25	26.03	26.15	12	1,402	0.86%
2021/04/12	98	27.56	16	27.84	27.10	82	1,367	6.00%
2021/04/09	1	26.50	6	26.70	26.50	-5	1,189	-0.42%
2021/04/08	11	26.54	0	0.00	26.55	11	1,177	0.93%
2021/04/07	1	26.25	6	26.35	26.40	-5	1,167	-0.43%
2021/04/06	0	0.00	2	26.05	26.05	-2	1,158	-0.17%
2021/04/01	1	25.95	1	26.40	25.95	0	1,161	0.00%
2021/03/29	6	26.27	19	26.45	26.10	-13	1,160	-1.12%
2021/03/25	0	0.00	1	25.80	25.80	-1	1,143	-0.09%
2021/03/23	0	0.00	1	25.50	25.50	-1	1,148	-0.09%
2021/03/22	2	25.40	0	0.00	25.50	2	1,150	0.17%
2021/03/19	0	0.00	2	25.25	25.15	-2	1,162	-0.17%
2021/03/18	2	25.45	0	0.00	25.40	2	1,175	0.17%
2021/03/17	2	25.35	0	0.00	25.05	2	1,202	0.17%
2021/03/16	1	25.45	0	0.00	25.25	1	1,218	0.08%
2021/03/15	4	25.15	0	0.00	25.35	4	1,270	0.31%
2021/03/12	1	25.05	0	0.00	25.00	1	1,300	0.08%
2021/03/11	1	25.05	0.4	25.10	24.95	0.6	1,322	0.05%
2021/03/08	5	24.97	0	0.00	24.55	5	1,394	0.36%
2021/03/05	2	24.98	2	24.95	25.05	0	1,405	0.00%
2021/03/04	5	25.39	1	25.45	25.45	4	1,407	0.28%
2021/03/02	1	24.55	0	0.00	24.20	1	1,349	0.07%
2021/02/26	1	24.40	0	0.00	24.40	1	1,384	0.07%
2021/02/24	10	24.50	0	0.00	24.35	10	1,398	0.71%
2021/02/23	7	24.65	0.1	24.70	24.70	6.9	1,396	0.49%
2021/02/22	6	24.44	0	0.00	24.50	6	1,403	0.43%
2021/02/18	25	24.69	13	24.57	24.70	12	1,410	0.85%
2021/02/17	0	0.00	1	24.40	24.25	-1	1,427	-0.07%
2021/02/05	2	23.80	0	0.00	23.80	2	1,433	0.14%
2021/02/04	3	24.17	3	23.85	23.80	0	1,485	0.00%
2021/02/03	0	0.00	2	24.00	24.00	-2	1,514	-0.13%
2021/02/02	0	0.00	1	23.65	23.65	-1	1,535	-0.07%
2021/02/01	1	23.30	0	0.00	23.30	1	1,561	0.06%
2021/01/29	1	24.00	0	0.00	23.55	1	1,580	0.06%
2021/01/26	3	24.30	0	0.00	24.15	3	1,692	0.18%
2021/01/25	6	24.51	6	24.68	24.75	0	1,729	0.00%
2021/01/22	3	24.07	4	24.40	24.40	-1	1,786	-0.06%
2021/01/21	2	24.18	0.1	24.00	24.10	1.9	1,798	0.11%
2021/01/20	5	24.94	22	24.70	24.60	-17	1,908	-0.89%
2021/01/19	6	25.62	17	25.54	25.40	-11	1,896	-0.58%
2021/01/18	5	25.12	1	25.40	25.30	4	1,899	0.21%
2021/01/15	2	25.78	1	26.05	25.50	1	1,904	0.05%
2021/01/14	2	26.05	6.2	26.41	26.00	-4.2	1,903	-0.22%
2021/01/12	7	26.79	7	27.01	26.50	0	1,916	0.00%
2021/01/11	1	26.05	1	27.00	26.90	0	1,874	0.00%
2021/01/08	8	26.64	3	26.27	26.40	5	1,904	0.26%
2021/01/07	4	25.65	3.2	25.56	25.70	0.8	2,022	0.04%
2021/01/06	5	25.18	6	25.61	25.00	-1	2,157	-0.05%
2021/01/05	1	25.75	7	25.80	25.90	-6	2,164	-0.28%
2021/01/04	2.1	26.00	4	25.85	25.90	-1.9	2,226	-0.09%
2020/12/31	0.1	25.70	8.1	26.05	26.10	-8	2,244	-0.35%
2020/12/30	5	25.90	6	25.90	25.95	-1	2,266	-0.04%
2020/12/29	4	26.28	3	26.13	25.95	1	2,295	0.04%
2020/12/28	3	25.98	15	25.90	25.85	-12	2,298	-0.52%
2020/12/25	5	26.32	4	26.20	26.20	1	2,298	0.04%
2020/12/24	0	0.00	6	26.54	26.30	-6	2,316	-0.26%
2020/12/23	6	25.54	3	25.82	26.10	3	2,334	0.13%
2020/12/22	5	25.86	3	25.85	25.75	2	2,357	0.08%
2020/12/21	0	0.00	0.2	26.15	26.15	-0.2	2,379	-0.01%
2020/12/18	12	26.08	6	26.10	26.10	6	2,393	0.25%
2020/12/17	3	26.03	2	26.05	26.10	1	2,413	0.04%
2020/12/16	1	26.30	1	26.30	26.25	0	2,418	0.00%
2020/12/15	2	26.15	0	0.00	26.05	2	2,444	0.08%
2020/12/14	1	26.55	14	26.35	26.65	-13	2,433	-0.53%
2020/12/11	5	27.00	2	27.03	26.90	3	2,438	0.12%
2020/12/10	13	27.46	2	27.40	27.40	11	2,441	0.45%
2020/12/09	23	28.32	0	0.00	27.90	23	2,498	0.92%
2020/12/08	3	27.63	13	27.86	27.90	-10	2,579	-0.39%
2020/12/07	11	27.63	1	27.20	27.20	10	2,628	0.38%
2020/12/04	4	27.65	0	0.00	27.60	4	2,656	0.15%
2020/12/03	4	27.54	11	27.66	27.55	-7	2,704	-0.26%
2020/12/02	10	27.30	5	27.55	27.30	5	2,844	0.18%
2020/12/01	31	27.24	0	0.00	27.25	31	2,885	1.07%
2020/11/30	5	27.68	3	27.73	27.60	2	2,916	0.07%
2020/11/27	6	27.58	13	27.68	27.50	-7	2,938	-0.24%
2020/11/26	0	0.00	1	27.25	27.25	-1	2,965	-0.03%
2020/11/25	16	27.28	40	27.71	27.15	-24	3,062	-0.78%
2020/11/24	3	26.93	0	0.00	26.85	3	3,136	0.10%
2020/11/23	12	27.00	0	0.00	27.20	12	3,267	0.37%
2020/11/20	1	27.00	1	27.00	26.95	0	3,378	0.00%
2020/11/19	4	27.15	0.3	27.25	27.15	3.8	3,452	0.11%
2020/11/18	1	26.95	0	0.00	26.95	1	3,552	0.03%
2020/11/17	5	26.93	1	27.00	26.85	4	3,642	0.11%
2020/11/16	21	26.71	1	26.65	26.60	20	3,740	0.53%
2020/11/12	1	27.05	15	27.12	26.90	-14	3,939	-0.36%
2020/11/11	1	27.60	11	27.65	27.60	-10	4,057	-0.25%
2020/11/10	2	27.85	0	0.00	27.95	2	4,068	0.05%
2020/11/09	2	28.25	10	28.55	28.55	-8	4,100	-0.20%
2020/11/06	6	28.67	0	0.00	28.20	6	4,153	0.14%
2020/11/05	38	28.75	7	28.44	28.40	31	4,168	0.74%
2020/11/04	0	0.00	1	27.60	27.70	-1	4,218	-0.02%
2020/11/03	2	27.90	4	28.00	27.65	-2	4,253	-0.05%
2020/11/02	1	27.50	0	0.00	27.65	1	4,271	0.02%
2020/10/30	15	28.54	4	28.23	28.35	11	4,251	0.26%
2020/10/28	4	28.85	5	29.16	28.40	-1	4,211	-0.02%
2020/10/27	5	27.75	1	28.10	28.00	4	4,104	0.10%
2020/10/26	1	27.65	0	0.00	27.70	1	4,144	0.02%
2020/10/23	7	28.01	3	28.08	27.90	4	4,172	0.10%
2020/10/22	0	0.00	3	27.30	27.40	-3	4,194	-0.07%
2020/10/21	2	28.25	5	28.20	27.80	-3	4,242	-0.07%
2020/10/20	4	27.63	0	0.00	27.70	4	4,385	0.09%
2020/10/16	7	28.31	18.3	28.29	28.20	-11.3	4,825	-0.23%
2020/10/15	25	29.60	21	29.65	29.30	4	4,794	0.08%
2020/10/14	24	28.84	37.1	28.75	28.75	-13.1	4,616	-0.28%
2020/10/13	24	27.65	0	0.00	27.55	24	4,541	0.53%
2020/10/12	4.3	27.48	8.1	27.72	28.00	-3.9	4,523	-0.09%
2020/10/08	3	26.70	1	27.10	26.75	2	4,608	0.04%
2020/10/07	4	27.00	2	26.95	27.15	2	4,596	0.04%
2020/10/06	2	26.85	6	26.90	26.90	-4	4,590	-0.09%
2020/10/05	0	0.00	1	26.00	26.30	-1	4,604	-0.02%
2020/09/30	1	25.50	1.2	25.86	25.90	-0.2	4,688	0.00%
2020/09/29	3	25.80	0	0.00	25.50	3	4,726	0.06%
2020/09/28	1	25.40	4	25.73	26.10	-3	4,762	-0.06%
2020/09/25	3	25.48	9	25.11	24.90	-6	4,834	-0.12%
2020/09/24	13	25.87	5	26.11	25.55	8	4,829	0.17%
2020/09/23	2.1	26.28	1	26.25	26.25	1.1	4,819	0.02%
2020/09/22	3	26.63	1	26.80	26.60	2	4,809	0.04%
2020/09/18	2	27.50	1	27.90	27.50	1	4,792	0.02%
2020/09/16	1	27.50	0	0.00	27.35	1	4,767	0.02%
2020/09/15	0	0.00	1	28.00	27.60	-1	4,784	-0.02%
2020/09/14	44	27.44	59	27.49	27.40	-15	4,774	-0.31%
2020/09/11	14	29.06	14	29.47	28.20	0	4,714	0.00%
2020/09/10	37	28.75	45	28.98	28.75	-8	4,593	-0.17%
2020/09/09	3	29.02	1	29.25	29.00	2	4,515	0.04%
2020/09/08	14	30.27	37	29.96	29.35	-23	4,488	-0.51%
2020/09/07	14	30.73	11	30.75	30.15	3	4,454	0.07%
2020/09/04	22	29.50	9	30.04	29.60	13	4,349	0.30%
2020/09/03	3	29.65	9	29.94	29.65	-6	4,311	-0.14%
2020/09/02	2	29.68	21	30.06	29.85	-19	4,308	-0.44%
2020/09/01	2	30.25	17.1	29.95	30.00	-15.1	4,439	-0.34%
2020/08/31	13	29.78	4.1	30.80	30.55	8.9	4,486	0.20%
2020/08/28	7	29.86	7	30.06	30.30	0	4,411	0.00%
2020/08/27	28	29.73	9.1	29.07	28.85	18.9	4,311	0.44%
2020/08/26	15	30.26	6	29.93	30.50	9	4,177	0.22%
2020/08/25	21	29.49	32	29.37	29.35	-11	4,073	-0.27%
2020/08/24	4	28.78	20	28.85	29.30	-16	4,021	-0.40%
2020/08/21	14	28.60	15	28.53	28.50	-1	4,004	-0.02%
2020/08/20	28	27.49	0	0.00	27.80	28	3,938	0.71%
2020/08/19	10	28.43	11	28.23	28.20	-1	3,933	-0.03%
2020/08/18	27	27.93	6	28.24	28.30	21	3,879	0.54%
2020/08/17	12	27.23	36	26.93	27.25	-24	3,747	-0.64%
2020/08/14	0	0.00	1	26.15	26.20	-1	3,585	-0.03%
2020/08/13	22	25.93	12	25.93	25.90	10	3,552	0.28%
2020/08/12	2	25.20	3	26.12	26.65	-1	3,510	-0.03%
2020/08/11	5	25.65	1	25.70	25.45	4	3,445	0.12%
2020/08/10	15	26.34	13	26.22	25.80	2	3,430	0.06%
2020/08/07	3	25.40	3	25.55	25.25	0	3,292	0.00%
2020/08/06	3	25.43	7	25.29	25.20	-4	3,295	-0.12%
2020/08/05	1	25.10	0	0.00	25.15	1	3,275	0.03%
2020/08/04	1	24.95	0	0.00	24.90	1	3,277	0.03%
2020/08/03	2	25.03	0	0.00	24.85	2	3,289	0.06%
2020/07/31	0	0.00	4	25.00	24.80	-4	3,272	-0.12%
2020/07/30	17	24.78	19	25.09	25.15	-2	3,284	-0.06%
2020/07/29	11	24.45	30	24.14	24.55	-19	3,305	-0.57%
2020/07/28	4	24.04	57	24.18	23.80	-53	3,284	-1.61%
2020/07/27	7	24.51	11	24.35	24.30	-4	3,272	-0.12%
2020/07/24	25	25.85	3	24.97	25.00	22	3,226	0.68%
2020/07/23	3	25.20	26	25.42	26.20	-23	3,079	-0.75%
2020/07/22	44	25.19	28	25.20	24.70	16	2,912	0.55%
2020/07/21	0	0.00	5	24.08	23.90	-5	2,614	-0.19%
2020/07/20	0	0.00	2	23.75	23.75	-2	2,600	-0.08%
2020/07/17	3	23.68	3	24.03	23.55	0	2,601	0.00%
2020/07/16	2	23.70	1	23.65	23.75	1	2,556	0.04%
2020/07/15	22	24.53	16	23.84	23.45	6	2,543	0.24%
2020/07/14	3	23.20	0	0.00	23.20	3	2,477	0.12%
2020/07/13	1	23.50	3	23.55	23.35	-2	2,475	-0.08%
2020/07/10	9	23.58	9	23.95	23.50	0	2,469	0.00%
2020/07/09	3	24.20	1	24.30	24.30	2	2,435	0.08%
2020/07/08	15	24.16	3	24.13	23.75	12	2,352	0.51%
2020/07/07	4	24.00	15	23.95	23.85	-11	2,319	-0.47%
2020/07/06	25	23.56	13	23.62	24.00	12	2,289	0.52%
2020/07/03	6	23.32	0	0.00	23.05	6	2,209	0.27%
2020/07/02	0	0.00	3	22.78	22.95	-3	2,185	-0.14%
2020/07/01	0	0.00	2	22.30	22.40	-2	2,171	-0.09%
2020/06/30	2	22.28	3	22.20	22.20	-1	2,167	-0.05%
2020/06/29	4	22.10	0	0.00	22.05	4	2,194	0.18%
2020/06/23	1	22.55	0	0.00	22.65	1	2,221	0.05%
2020/06/22	1	22.80	2	22.98	22.90	-1	2,229	-0.04%
2020/06/19	1	22.65	3	22.65	22.80	-2	2,221	-0.09%
2020/06/18	1	22.35	1	22.30	22.45	0	2,214	0.00%
2020/06/17	2	22.18	1	22.55	22.20	1	2,213	0.05%
2020/06/16	0	0.00	3	22.40	22.25	-3	2,220	-0.14%
2020/06/15	1	22.40	3	22.23	22.05	-2	2,247	-0.09%
2020/06/12	6	21.55	6	21.90	22.05	0	2,240	0.00%
2020/06/11	6	22.88	50	22.50	22.35	-44	2,232	-1.97%
2020/06/10	2	23.30	3	23.33	23.30	-1	2,197	-0.05%
2020/06/09	5	23.01	13	23.25	23.25	-8	2,215	-0.36%
2020/06/08	28	24.24	24	24.68	23.40	4	2,204	0.18%
2020/06/05	3	24.00	0	0.00	24.00	3	2,062	0.15%
2020/06/04	1	21.90	2	21.80	21.85	-1	1,983	-0.05%
2020/06/03	2	21.40	5	21.42	21.45	-3	1,979	-0.15%
2020/06/01	0	0.00	3	21.50	21.55	-3	1,993	-0.15%
2020/05/29	1	20.85	5	21.24	21.40	-4	1,983	-0.20%
2020/05/28	4	21.03	7	21.34	20.95	-3	1,969	-0.15%
2020/05/27	2	20.53	1	20.85	20.70	1	1,917	0.05%
2020/05/26	50	21.00	5	21.30	20.80	45	1,930	2.33%
2020/05/25	12	20.36	3	20.82	21.05	9	1,830	0.49%
2020/05/22	3	20.52	1	20.80	20.60	2	1,818	0.11%
2020/05/21	17	20.45	0	0.00	20.50	17	1,819	0.93%
2020/05/20	8	20.40	1	20.60	20.50	7	1,820	0.38%
2020/05/19	26	20.55	1	20.80	20.50	25	1,822	1.37%
2020/05/18	1	20.40	2	20.40	20.40	-1	1,827	-0.05%
2020/05/15	5	19.90	1	20.15	20.10	4	1,847	0.22%
2020/05/14	2	20.25	0	0.00	20.20	2	1,834	0.11%
2020/05/13	3	20.68	0	0.00	20.40	3	1,831	0.16%
2020/05/11	4	20.35	0	0.00	20.35	4	1,837	0.22%
2020/05/08	3	20.05	21	20.17	20.05	-18	1,833	-0.98%
2020/05/07	6	19.78	0	0.00	19.80	6	1,842	0.33%
2020/05/06	2	19.85	0	0.00	19.70	2	1,897	0.11%
2020/05/05	0	0.00	2	19.50	20.05	-2	1,956	-0.10%
2020/05/04	2	19.08	2	19.20	19.10	0	2,125	0.00%
2020/04/30	0	0.00	3	19.47	19.50	-3	2,231	-0.13%
2020/04/29	0	0.00	1	19.15	19.20	-1	2,252	-0.04%
2020/04/28	0	0.00	4	18.70	18.90	-4	2,305	-0.17%
2020/04/27	0	0.00	1	18.70	18.55	-1	2,399	-0.04%
2020/04/23	1	18.35	0	0.00	18.35	1	2,525	0.04%
2020/04/22	2	17.90	6	17.95	18.60	-4	2,576	-0.16%
2020/04/21	6	18.48	0	0.00	18.25	6	2,619	0.23%
2020/04/20	1	18.95	0	0.00	18.90	1	2,686	0.04%
2020/04/17	5	19.16	2	19.10	18.90	3	2,819	0.11%
2020/04/16	2	18.65	2	18.70	18.80	0	2,760	0.00%
2020/04/15	0	0.00	1	18.60	18.60	-1	2,755	-0.04%
2020/04/10	2	18.10	6	17.85	18.20	-4	2,819	-0.14%
2020/04/09	1	17.30	1	17.60	17.65	0	2,819	0.00%
2020/04/07	2	17.00	2	17.10	17.30	0	2,802	0.00%
2020/04/01	2	16.40	0	0.00	16.40	2	2,784	0.07%
2020/03/31	0	0.00	12	16.60	16.55	-12	2,790	-0.43%
2020/03/30	1	15.50	6	15.98	16.20	-5	2,792	-0.18%
2020/03/27	8	15.84	1	16.30	15.80	7	2,861	0.24%
2020/03/26	1	15.30	5	15.10	15.75	-4	2,832	-0.14%
2020/03/25	0	0.00	1	15.25	15.40	-1	2,816	-0.04%
2020/03/24	5	14.70	2	14.55	14.90	3	2,797	0.11%
2020/03/23	3	13.90	1	14.20	14.10	2	2,789	0.07%
2020/03/20	3	14.45	4	14.25	14.60	-1	2,780	-0.04%
2020/03/19	14	13.60	6	14.15	13.50	8	2,762	0.29%
2020/03/18	2	15.03	11	14.90	14.85	-9	2,728	-0.33%
2020/03/17	1	15.00	17	15.35	15.10	-16	2,713	-0.59%
2020/03/16	1	15.90	4	16.04	15.85	-3	2,692	-0.11%
2020/03/13	2	16.18	5	16.10	16.80	-3	2,661	-0.11%
2020/03/12	0	0.00	24	17.71	17.60	-24	2,620	-0.92%
2020/03/11	0	0.00	15	18.65	18.60	-15	2,580	-0.58%
2020/03/10	1	18.40	0	0.00	19.10	1	2,552	0.04%
2020/03/09	5	19.15	4	19.58	19.05	1	2,522	0.04%
2020/03/06	0	0.00	4	19.90	19.90	-4	2,507	-0.16%
2020/03/05	0	0.00	5	19.70	20.10	-5	2,498	-0.20%
2020/03/04	10	19.35	0	0.00	19.30	10	2,483	0.40%
2020/03/03	13	19.59	0	0.00	19.50	13	2,478	0.52%
2020/02/27	18	19.78	0	0.00	19.70	18	2,438	0.74%
2020/02/26	0	0.00	30	20.11	20.20	-30	2,394	-1.25%
2020/02/25	8	19.96	0	0.00	20.20	8	2,390	0.33%
2020/02/24	1	20.15	3	20.05	20.10	-2	2,369	-0.08%
2020/02/21	11	20.40	0	0.00	20.45	11	2,354	0.47%
2020/02/20	0	0.00	11	20.40	20.40	-11	2,344	-0.47%
2020/02/18	12	20.21	0	0.00	20.00	12	2,340	0.51%
2020/02/17	10	20.40	4	20.30	20.35	6	2,308	0.26%
2020/02/14	4	20.55	0	0.00	20.50	4	2,315	0.17%
2020/02/13	11	20.39	0	0.00	20.20	11	2,307	0.48%
2020/02/12	4	20.40	10	20.45	20.75	-6	2,291	-0.26%
2020/02/11	1	20.50	26.1	20.50	20.50	-25.1	2,283	-1.10%
2020/02/10	9	20.06	8	20.60	20.35	1	2,267	0.04%
2020/02/07	3	20.68	7	20.35	20.30	-4	2,237	-0.18%
2020/02/06	14	21.23	12	21.15	21.10	2	2,171	0.09%
2020/02/05	45	21.89	13	21.16	21.00	32	2,089	1.53%
2020/02/04	4	22.10	0.1	22.10	22.10	3.9	1,860	0.21%
2020/02/03	2	20.33	27	20.31	20.10	-25	1,745	-1.43%
2020/01/31	10	21.60	0	0.00	20.90	10	1,695	0.59%
2020/01/30	26	20.27	23	20.61	20.90	3	1,642	0.18%
2020/01/20	22	21.18	13	21.34	21.15	9	1,542	0.58%
2020/01/17	10	20.05	15	19.72	20.10	-5	1,450	-0.34%
2020/01/16	10	19.80	0.2	19.60	19.65	9.9	1,403	0.70%
2020/01/15	0	0.00	3	19.67	19.90	-3	1,355	-0.22%
2020/01/14	13	19.55	5	19.60	19.45	8	1,300	0.62%
2020/01/13	10	18.66	18	18.86	19.00	-8	1,223	-0.65%
2020/01/10	5	18.05	0	0.00	18.00	5	1,122	0.45%
2020/01/08	12	17.78	0	0.00	17.85	12	1,092	1.10%
2020/01/07	3	18.17	0	0.00	18.20	3	1,067	0.28%
2020/01/06	0	0.00	10	17.95	18.10	-10	1,041	-0.96%
2020/01/03	0	0.00	7	17.86	18.00	-7	1,049	-0.67%
2020/01/02	0	0.00	4	18.00	18.00	-4	1,033	-0.39%
2019/12/30	0	0.00	0.1	17.80	17.80	-0.1	1,011	-0.01%
2019/12/26	5	17.75	5	17.70	17.75	0	1,015	0.00%
2019/12/25	11	17.98	0	0.00	17.80	11	1,007	1.09%
2019/12/24	10	17.80	8	17.88	17.85	2	987	0.20%
2019/12/23	0	0.00	5	17.40	17.45	-5	957	-0.52%
2019/12/16	0	0.00	1	17.15	17.20	-1	995	-0.10%
2019/12/13	0	0.00	10	17.15	17.20	-10	1,058	-0.94%
2019/12/11	0	0.00	2	17.20	17.20	-2	1,211	-0.17%
2019/12/09	0	0.00	25	17.38	17.45	-25	1,215	-2.06%
2019/12/06	0	0.00	5	17.25	17.25	-5	1,210	-0.41%
2019/12/04	0	0.00	11	17.15	17.15	-11	1,208	-0.91%
2019/12/03	0	0.00	3	17.05	17.25	-3	1,211	-0.25%
2019/12/02	2	16.95	0	0.00	16.95	2	1,198	0.17%
2019/11/27	3	17.50	0	0.00	17.45	3	1,195	0.25%
2019/11/26	0	0.00	10	17.45	17.50	-10	1,195	-0.84%
2019/11/25	0	0.00	51	17.30	17.40	-51	1,246	-4.09%
2019/11/21	6	17.20	0	0.00	17.25	6	1,274	0.47%
2019/11/19	0	0.00	1	17.35	17.40	-1	1,295	-0.08%
2019/11/18	5	17.35	0	0.00	17.45	5	1,300	0.38%
2019/11/14	5	17.40	1	17.30	17.30	4	1,286	0.31%
2019/11/12	5	17.35	2	17.45	17.50	3	1,271	0.24%
2019/11/08	0	0.00	35	17.15	17.35	-35	1,251	-2.80%
2019/11/07	0	0.00	67	17.10	17.05	-67	1,250	-5.36%
2019/11/04	5	17.00	0	0.00	17.00	5	1,264	0.40%
2019/10/31	2	16.80	0	0.00	16.85	2	1,279	0.16%
2019/10/24	40	16.80	0	0.00	16.80	40	1,307	3.06%
2019/10/23	85	16.89	0	0.00	16.85	85	1,359	6.25%
2019/10/21	3	16.80	0	0.00	16.80	3	1,389	0.22%
2019/10/18	0	0.00	5	17.15	17.10	-5	1,388	-0.36%
2019/10/17	0	0.00	0.2	16.90	16.90	-0.2	1,360	-0.01%
2019/10/09	1	16.90	0	0.00	16.65	1	1,406	0.07%
2019/10/07	1	17.00	0	0.00	17.05	1	1,404	0.07%
2019/10/03	3	17.10	0	0.00	17.10	3	1,443	0.21%
2019/09/27	1	16.90	100	17.00	16.90	-99	1,446	-6.85%
2019/09/25	2	17.40	0	0.00	17.45	2	1,414	0.14%
2019/09/24	11	17.60	0	0.00	17.50	11	1,408	0.78%
2019/09/20	2	17.55	0	0.00	17.65	2	1,396	0.14%
2019/09/18	3	17.93	2	18.30	17.90	1	1,341	0.07%
2019/09/17	120	18.00	5	18.15	18.15	115	1,283	8.96%	大買/鉅額交易
2019/09/09	1	16.25	0	0.00	16.20	1	1,172	0.09%
2019/09/05	2	16.50	0	0.00	16.35	2	1,201	0.17%
2019/09/04	2	16.60	0	0.00	16.60	2	1,199	0.17%
2019/08/29	0	0.00	6	16.05	16.10	-6	1,250	-0.48%
2019/08/28	5	16.09	0	0.00	15.80	5	1,235	0.40%
2019/08/26	0	0.00	0.3	17.20	17.20	-0.3	1,167	-0.03%
2019/08/22	1	17.35	0	0.00	17.35	1	1,153	0.09%
2019/08/06	0	0.00	25	17.25	17.45	-25	1,338	-1.87%
2019/08/05	0	0.00	3	17.58	17.65	-3	1,345	-0.22%
2019/08/02	26	17.71	21	17.68	17.75	5	1,341	0.37%
2019/07/31	10	18.10	1	18.05	18.20	9	1,308	0.69%
2019/07/30	1	18.30	0	0.00	18.15	1	1,305	0.08%
2019/07/29	0	0.00	6	18.63	18.40	-6	1,305	-0.46%
2019/07/25	15	18.50	15	18.46	18.35	0	1,294	0.00%
2019/07/24	17	18.62	10	18.55	18.75	7	1,248	0.56%
2019/07/23	12	18.25	1	18.30	18.35	11	1,230	0.89%
2019/07/19	0	0.00	10	17.78	17.70	-10	1,227	-0.81%
2019/07/18	0	0.00	18	17.50	17.65	-18	1,220	-1.48%
2019/07/17	15	17.55	2	17.45	17.45	13	1,215	1.07%
2019/07/16	15	17.63	7	17.60	17.60	8	1,244	0.64%
2019/07/15	0	0.00	15	17.43	17.40	-15	1,220	-1.23%
2019/07/12	8	17.25	0	0.00	17.35	8	1,212	0.66%
2019/07/09	0	0.00	10	17.10	17.00	-10	1,176	-0.85%
2019/06/25	2	16.20	1	16.15	16.20	1	1,252	0.08%
2019/06/24	1	16.15	0	0.00	16.25	1	1,270	0.08%
2019/06/21	1	16.40	0	0.00	16.20	1	1,267	0.08%
2019/06/10	0	0.00	1	17.00	17.00	-1	1,228	-0.08%
2019/05/27	10	16.25	0	0.00	16.25	10	1,189	0.84%
2019/05/23	0	0.00	1	16.10	16.20	-1	1,218	-0.08%
2019/05/22	0	0.00	2	16.88	16.25	-2	1,206	-0.17%
2019/05/17	0	0.00	1	16.10	16.15	-1	1,114	-0.09%
2019/05/16	2	16.60	0	0.00	16.35	2	1,111	0.18%
2019/05/14	0	0.00	1	15.60	15.70	-1	1,016	-0.10%
2019/05/10	1	15.60	0	0.00	15.60	1	1,059	0.09%
2019/05/08	0	0.00	3	15.55	15.75	-3	1,089	-0.28%
2019/05/03	7	15.80	0	0.00	15.85	7	1,118	0.63%
2019/04/29	0	0.00	11	15.42	15.45	-11	1,112	-0.99%
2019/04/26	5	15.45	20	15.43	15.55	-15	1,102	-1.36%
2019/04/25	15	15.45	0	0.00	15.55	15	1,093	1.37%
2019/04/24	7	15.60	0	0.00	15.40	7	1,056	0.66%
2019/04/22	10	15.70	0	0.00	15.70	10	1,051	0.95%
2019/04/16	0	0.00	5	15.25	15.35	-5	1,028	-0.49%
2019/04/11	0	0.00	2	15.30	15.20	-2	1,023	-0.20%
2019/04/02	1	15.30	0	0.00	15.10	1	1,011	0.10%
2019/03/25	1	14.90	0	0.00	14.80	1	1,074	0.09%
2019/03/21	0	0.00	15	14.75	14.75	-15	1,065	-1.41%
2019/03/19	0	0.00	2	14.85	14.85	-2	1,062	-0.19%
2019/03/12	2	14.55	2	14.60	14.60	0	1,018	0.00%
2019/03/11	2	14.35	2	14.50	14.50	0	999	0.00%
2019/03/05	17	14.05	0	0.00	14.20	17	1,024	1.66%
2019/02/25	2	14.25	0	0.00	14.15	2	1,040	0.19%
2019/02/22	0	0.00	2	14.25	14.20	-2	1,060	-0.19%
2019/02/18	0	0.00	1	13.85	13.90	-1	1,032	-0.10%
2019/02/12	1	14.30	0	0.00	14.40	1	1,029	0.10%
2019/02/11	0	0.00	3	14.15	14.25	-3	989	-0.30%
2019/01/22	0	0.00	1	13.15	13.20	-1	927	-0.11%
2018/12/26	0	0.00	1	13.00	12.95	-1	970	-0.10%
2018/12/25	0	0.00	2	13.40	13.10	-2	992	-0.20%
2018/12/24	3	13.83	0	0.00	13.90	3	979	0.31%
2018/12/22	57	13.27	57	13.11	13.30	0	904	0.00%
2018/12/13	1	13.20	0	0.00	13.15	1	966	0.10%
2018/11/23	0	0.00	2	13.35	13.30	-2	1,060	-0.19%
2018/11/21	0	0.00	3	13.10	13.60	-3	1,050	-0.29%
2018/11/07	0	0.00	8	12.44	12.60	-8	1,077	-0.74%
2018/11/06	0	0.00	5	12.25	12.05	-5	1,084	-0.46%
2018/11/01	0	0.00	3	12.00	11.90	-3	1,116	-0.27%
2018/10/31	5	12.02	0	0.00	11.85	5	1,134	0.44%
2018/10/29	0	0.00	5	11.50	11.60	-5	1,135	-0.44%
2018/10/26	1	11.50	0	0.00	11.65	1	1,140	0.09%
2018/10/25	2	11.65	0	0.00	11.65	2	1,140	0.18%
2018/10/12	0	0.00	60	12.60	12.85	-60	1,393	-4.31%
2018/10/11	5	12.65	60	12.60	12.60	-55	1,385	-3.97%
2018/10/05	50	14.50	70	14.34	14.35	-20	1,388	-1.44%
2018/10/01	25	15.22	5	15.20	15.10	20	1,394	1.43%
2018/09/28	5	15.10	0	0.00	14.90	5	1,378	0.36%
2018/09/20	12	14.49	0	0.00	14.50	12	1,385	0.87%
2018/09/19	19	14.70	0	0.00	14.75	19	1,428	1.33%
2018/09/17	0	0.00	1	14.60	14.50	-1	1,459	-0.07%
2018/09/14	1	14.25	0	0.00	14.25	1	1,476	0.07%
2018/09/10	0	0.00	1	13.55	13.45	-1	1,795	-0.06%
2018/09/07	0	0.00	6	14.14	13.90	-6	1,863	-0.32%
2018/08/30	0	0.00	3	14.25	14.20	-3	2,852	-0.11%
2018/08/29	3	14.15	0	0.00	14.35	3	2,884	0.10%
2018/08/23	1	14.20	5	14.20	14.15	-4	3,097	-0.13%
2018/08/17	1	13.30	0	0.00	13.25	1	3,252	0.03%
2018/08/16	1	12.95	0	0.00	13.25	1	3,300	0.03%
2018/08/14	0	0.00	2	13.85	14.10	-2	3,319	-0.06%
2018/08/13	3	14.08	5	14.05	13.95	-2	3,354	-0.06%
2018/08/09	1	15.05	0	0.00	15.10	1	3,366	0.03%
2018/08/06	0	0.00	2	15.55	15.55	-2	3,601	-0.06%
2018/08/01	1	15.60	0	0.00	15.60	1	4,007	0.02%
2018/07/30	7	15.84	1	15.85	15.65	6	4,069	0.15%
2018/07/24	10	14.90	0	0.00	15.00	10	4,329	0.23%
2018/07/23	0	0.00	2	15.00	14.95	-2	4,424	-0.05%
2018/07/20	62	15.07	1	15.10	15.05	61	4,617	1.32%
2018/07/19	2	15.40	2	15.58	15.10	0	4,729	0.00%
2018/07/18	0	0.00	4	15.05	15.05	-4	4,584	-0.09%
2018/07/12	0	0.00	8	14.60	14.65	-8	4,729	-0.17%
2018/07/11	8	14.90	0	0.00	14.45	8	4,803	0.17%
2018/07/10	13	14.87	12	14.61	14.65	1	4,951	0.02%
2018/07/06	5	14.70	64	14.75	14.75	-59	5,146	-1.15%
2018/07/05	4	15.05	0	0.00	14.95	4	5,299	0.08%
2018/07/04	10	15.15	0	0.00	15.10	10	6,321	0.16%
2018/07/02	13	15.77	46	15.72	15.65	-33	7,237	-0.46%
2018/06/29	10	16.20	0	0.00	16.15	10	7,291	0.14%
2018/06/28	2	16.10	0	0.00	16.20	2	7,549	0.03%
2018/06/27	2	16.40	2	16.10	16.00	0	7,643	0.00%
2018/06/26	0	0.00	1	15.40	15.80	-1	7,791	-0.01%
2018/06/25	20	16.26	12	16.25	16.00	8	7,764	0.10%
2018/06/22	10	16.85	0	0.00	16.60	10	7,797	0.13%
2018/06/21	14	17.13	1	17.05	17.20	13	7,764	0.17%
2018/06/20	4	17.43	0	0.00	17.10	4	7,758	0.05%
2018/06/19	12	17.95	40	18.02	17.60	-28	7,668	-0.37%
2018/06/15	40	17.22	21	17.21	17.15	19	7,488	0.25%
2018/06/14	63	17.99	69	18.42	17.45	-6	7,444	-0.08%
2018/06/13	32	17.50	33	17.78	17.80	-1	6,981	-0.01%
2018/06/12	30	16.28	0	0.00	16.20	30	6,764	0.44%
2018/06/11	0	0.00	4	16.21	16.30	-4	6,728	-0.06%
2018/06/08	5	16.00	2	16.03	16.05	3	6,670	0.04%
2018/06/06	2	15.95	9	16.02	15.85	-7	6,539	-0.11%
2018/06/04	3	16.07	6	16.15	15.90	-3	6,479	-0.05%
2018/06/01	13	15.92	16	16.15	15.90	-3	6,391	-0.05%
2018/05/31	12	16.08	0	0.00	15.80	12	6,356	0.19%
2018/05/30	0	0.00	3	15.75	16.25	-3	6,285	-0.05%
2018/05/29	3	15.60	1	15.40	15.40	2	6,194	0.03%
2018/05/28	0	0.00	1	15.30	15.30	-1	6,143	-0.02%
2018/05/25	5	15.60	0	0.00	15.60	5	6,129	0.08%
2018/05/23	10	15.15	20	15.25	15.20	-10	6,070	-0.16%
2018/05/22	40	16.00	43	15.53	15.50	-3	6,055	-0.05%
2018/05/21	45	15.98	30	15.80	15.80	15	6,028	0.25%
2018/05/18	60	16.25	60	15.85	15.85	0	5,987	0.00%
2018/05/17	40	16.35	40	16.15	16.15	0	5,950	0.00%
2018/05/16	11	16.41	11	16.33	16.30	0	5,964	0.00%
2018/05/15	42	16.78	49	16.95	16.50	-7	5,978	-0.12%
2018/05/14	53	16.25	54	16.26	16.30	-1	5,820	-0.02%
2018/05/11	120	16.41	133	16.54	16.35	-13	5,777	-0.23%	大買/大賣/
2018/05/09	71	15.69	86	15.92	16.35	-15	5,533	-0.27%
2018/05/08	12	15.05	12	15.00	15.00	0	5,346	0.00%
2018/05/07	50	14.79	42	14.92	15.05	8	5,313	0.15%
2018/05/04	60	14.93	60	14.76	14.60	0	5,280	0.00%
2018/05/03	5	14.87	12	14.73	15.05	-7	5,224	-0.13%
2018/05/02	6	15.06	65	15.07	15.05	-59	5,146	-1.15%
2018/04/30	109	17.08	56	16.90	16.65	53	5,063	1.05%	大買/
2018/04/27	69	16.32	55	16.44	16.65	14	4,998	0.28%
2018/04/26	85	16.89	75	16.51	16.25	10	4,934	0.20%
2018/04/25	29	17.01	29	17.30	17.90	0	4,748	0.00%
2018/04/24	8	16.31	1	16.30	16.30	7	4,692	0.15%
2018/04/20	0	0.00	2	17.25	17.25	-2	4,666	-0.04%
2018/04/18	6	17.50	0	0.00	17.25	6	4,594	0.13%
2018/04/17	8	16.96	20	16.85	17.05	-12	4,689	-0.26%
2018/04/16	15	17.06	5	16.84	17.55	10	4,615	0.22%
2018/04/13	26	16.21	109	15.95	16.00	-83	4,468	-1.86%	大賣/
2018/04/12	2	17.15	3	17.12	17.20	-1	4,368	-0.02%
2018/04/11	37	17.84	9	17.53	17.95	28	4,538	0.62%
2018/04/10	107	18.83	133	18.74	17.55	-26	4,377	-0.59%	大買/大賣/
2018/04/09	27	18.30	12	18.27	18.30	15	3,337	0.45%
2018/04/03	181	16.22	115	16.37	16.65	66	3,038	2.17%	大買/大賣/
2018/04/02	2	15.15	34	15.15	15.15	-32	2,419	-1.32%
2018/03/31	26	13.47	18	13.54	13.80	8	2,368	0.34%
2018/03/30	11	12.90	27	12.59	12.55	-16	2,124	-0.75%
2018/03/29	24	12.64	1	12.30	12.50	23	2,110	1.09%
2018/03/28	3	12.00	11	11.99	12.00	-8	1,958	-0.41%
2018/03/26	3	11.67	0	0.00	11.55	3	1,883	0.16%
2018/03/21	13	11.96	10	11.80	11.85	3	1,908	0.16%
2018/03/20	0	0.00	2	11.90	11.85	-2	1,886	-0.11%
2018/03/19	2	11.70	0	0.00	11.70	2	1,859	0.11%
2018/03/16	44	11.68	41	11.70	11.65	3	1,858	0.16%
2018/03/15	0	0.00	3	11.15	11.15	-3	1,787	-0.17%
2018/03/13	2	11.20	0	0.00	11.15	2	1,930	0.10%
2018/03/12	0	0.00	1	11.10	11.10	-1	1,927	-0.05%
2018/03/07	1	10.85	1	10.90	10.90	0	2,006	0.00%
2018/03/06	2	10.93	0	0.00	10.90	2	2,161	0.09%
2018/03/01	2	11.05	0	0.00	11.10	2	2,375	0.08%
2018/02/26	0	0.00	1	11.25	11.25	-1	2,433	-0.04%
2018/02/23	0	0.00	1	11.10	11.10	-1	2,424	-0.04%
2018/02/22	1	10.95	0	0.00	10.85	1	2,426	0.04%
2018/02/21	0	0.00	5	11.00	11.00	-5	2,419	-0.21%
2018/02/12	1	10.90	6	10.80	10.80	-5	2,421	-0.21%
2018/02/08	18	11.04	0	0.00	11.05	18	2,412	0.75%
2018/02/07	0	0.00	1	11.05	10.80	-1	2,378	-0.04%
2018/02/06	2	11.10	0	0.00	10.70	2	2,341	0.09%
2018/02/02	1	11.85	1	11.80	11.80	0	2,315	0.00%
2018/02/01	7	11.85	0	0.00	11.95	7	2,334	0.30%
2018/01/30	1	11.90	1	11.85	11.85	0	2,320	0.00%
2018/01/29	4	12.06	10	12.05	11.95	-6	2,321	-0.26%
2018/01/26	1	12.05	1	12.05	12.05	0	2,316	0.00%
2018/01/25	0	0.00	1	12.15	12.15	-1	2,349	-0.04%
2018/01/24	1	12.20	1	12.25	12.10	0	2,346	0.00%
2018/01/22	2	12.30	0	0.00	11.95	2	2,286	0.09%
2018/01/19	1	12.15	0	0.00	12.15	1	2,263	0.04%
2018/01/16	0	0.00	2	12.40	12.30	-2	2,185	-0.09%
2018/01/12	22	12.31	0	0.00	12.35	22	2,184	1.01%
2018/01/11	30	12.70	39	12.59	12.25	-9	2,334	-0.39%
2018/01/08	50	12.25	50	12.15	12.20	0	2,192	0.00%
2018/01/05	27	12.49	1	12.35	12.30	26	2,172	1.20%
2018/01/02	0	0.00	9	11.85	12.00	-9	1,978	-0.45%