華新 (1605)-群益金鼎-崇德券商分點個股進出

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

華新

(1605)

可現股當沖

股價
35.75
漲跌
▲0.20
漲幅
+0.56%
成交量
10,495張
產業
上市電器電纜類股
1687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

華新 (1605)籌碼相關－群益金鼎-崇德券商分點個股進出

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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德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
2024/05/10	0	0.00	6	35.55	35.75	-6	23,767	-0.03%
2024/05/09	13	35.80	2	36.25	35.55	11	23,674	0.05%
2024/05/08	0	0.00	1	36.45	36.45	-1	23,438	0.00%
2024/05/07	118	36.15	23	36.10	36.55	95	23,445	0.41%	大買/
2024/05/06	4	36.35	3	36.55	36.30	1	23,264	0.00%
2024/05/03	8	37.31	20	37.25	36.65	-12	23,019	-0.05%
2024/05/02	6	37.00	0.1	37.20	36.95	5.9	22,835	0.03%
2024/04/30	25	36.99	14	37.33	36.90	11	22,775	0.05%
2024/04/29	1	37.25	3	37.25	37.35	-2	22,515	-0.01%
2024/04/26	35.2	36.89	8	36.93	36.80	27.2	22,412	0.12%
2024/04/25	48	36.98	14.1	36.95	36.95	33.9	22,241	0.15%
2024/04/24	34.2	37.41	0	0.00	37.50	34.2	22,007	0.16%
2024/04/23	4.6	37.97	0	0.00	37.55	4.6	21,995	0.02%
2024/04/22	5.1	38.12	10	39.41	38.00	-4.9	21,800	-0.02%
2024/04/19	134.3	39.39	10.1	39.48	38.85	124.2	21,221	0.59%	大買/鉅額交易
2024/04/18	66.2	41.15	61.5	40.87	40.40	4.7	20,078	0.02%
2024/04/17	12.3	40.06	49.4	40.18	40.35	-37.1	17,724	-0.21%
2024/04/16	13.2	38.75	2.1	39.16	38.05	11.1	15,791	0.07%
2024/04/15	47.3	39.93	80.2	40.44	39.60	-32.9	15,238	-0.22%
2024/04/12	29.1	39.63	38	39.38	39.20	-8.9	13,926	-0.06%
2024/04/11	18.1	39.04	25	39.13	38.75	-6.9	13,388	-0.05%
2024/04/10	4	38.91	6.6	38.82	39.00	-2.6	12,940	-0.02%
2024/04/09	27.3	38.59	36.2	38.69	38.80	-8.9	12,556	-0.07%
2024/04/08	8.3	37.53	4	37.50	37.60	4.3	11,866	0.04%
2024/04/03	5	36.78	5	37.68	36.30	0	11,849	0.00%
2024/04/02	5	36.76	6	36.88	36.70	-1	12,036	-0.01%
2024/04/01	5	37.38	0	0.00	37.30	5	12,341	0.04%
2024/03/29	7.4	37.88	3	37.58	37.55	4.4	12,409	0.04%
2024/03/28	3.2	37.80	6	37.39	37.40	-2.8	12,481	-0.02%
2024/03/27	1.2	37.64	16	37.66	37.50	-14.8	12,757	-0.12%
2024/03/26	26	37.99	209	38.36	37.90	-183	13,236	-1.38%	大賣/鉅額交易
2024/03/25	12	37.87	12	37.68	37.45	0	13,101	0.00%
2024/03/22	18	37.85	135	37.89	37.55	-117	13,736	-0.85%	大賣/鉅額交易
2024/03/21	21	37.35	21.1	37.39	37.35	-0.1	14,450	0.00%
2024/03/20	4	36.83	0	0.00	36.65	4	15,848	0.03%
2024/03/19	41	37.01	7	37.06	36.60	34	15,873	0.21%
2024/03/18	6	37.18	15	37.19	37.25	-9	15,697	-0.06%
2024/03/15	6.5	36.30	6	36.71	37.05	0.5	15,617	0.00%
2024/03/14	0	36.20	21	36.25	36.30	-21	15,387	-0.14%
2024/03/13	1.1	35.57	0	0.00	35.05	1.1	15,238	0.01%
2024/03/12	5	35.59	21	35.70	35.60	-16	15,605	-0.10%
2024/03/11	1	35.35	1	35.50	35.55	0	15,989	0.00%
2024/03/08	1.1	35.01	10	35.05	35.15	-8.9	16,677	-0.05%
2024/03/07	1.1	35.22	0	0.00	35.10	1.1	17,507	0.01%
2024/03/06	101	36.15	0.2	36.00	35.85	100.8	17,615	0.57%	大買/
2024/03/05	1	36.10	0	0.00	36.10	1	17,889	0.01%
2024/03/04	4	36.70	3	36.55	36.45	1	18,019	0.01%
2024/03/01	4	36.20	0	0.00	36.10	4	18,123	0.02%
2024/02/29	2	36.03	0	0.00	37.00	2	18,182	0.01%
2024/02/27	11.1	35.59	14.1	35.54	35.65	-2.9	18,359	-0.02%
2024/02/26	1	36.05	10	36.35	35.90	-9	18,880	-0.05%
2024/02/23	8	36.14	0	0.00	36.05	8	18,921	0.04%
2024/02/21	51	36.45	2	36.60	36.40	49	19,250	0.25%
2024/02/20	0	36.25	0	0.00	36.30	0	19,299	0.00%
2024/02/19	2	36.20	0	0.00	36.45	2	19,653	0.01%
2024/02/16	0.1	35.60	8	35.69	36.05	-7.9	20,594	-0.04%
2024/02/15	4	35.15	0	0.00	35.30	4	20,614	0.02%
2024/02/05	3.1	34.93	0	0.00	34.80	3.1	20,576	0.01%
2024/02/01	0	35.51	0	0.00	35.45	0	20,569	0.00%
2024/01/31	0	35.57	0	0.00	35.40	0	20,699	0.00%
2024/01/30	3.1	35.69	0	0.00	35.60	3.1	20,775	0.01%
2024/01/29	0	36.15	0	0.00	36.35	0	20,909	0.00%
2024/01/26	0	0.00	2	36.30	36.20	-2	20,963	-0.01%
2024/01/25	0	0.00	14	35.95	35.95	-14	21,026	-0.07%
2024/01/23	0	0.00	1	36.00	36.20	-1	21,232	0.00%
2024/01/22	0	0.00	4	35.70	35.75	-4	21,233	-0.02%
2024/01/19	2	35.53	5	35.60	35.85	-3	21,210	-0.01%
2024/01/18	0	0.00	4	35.08	35.10	-4	21,238	-0.02%
2024/01/17	25.1	35.05	0	0.00	34.70	25.1	21,257	0.12%
2024/01/16	1	35.95	0	0.00	35.90	1	20,967	0.00%
2024/01/15	2	36.65	0	0.00	36.65	2	20,928	0.01%
2024/01/11	9.2	36.10	1	36.25	36.20	8.2	21,111	0.04%
2024/01/10	0	36.25	5	36.00	36.00	-5	21,272	-0.02%
2024/01/09	17	36.63	0	0.00	36.55	17	21,246	0.08%
2024/01/08	1	37.30	0	0.00	37.25	1	21,574	0.00%
2024/01/05	25.2	37.50	0	0.00	37.30	25.2	21,589	0.12%
2024/01/04	3	37.78	13	37.74	37.70	-10	21,769	-0.05%
2024/01/03	112	37.87	0	0.00	37.60	112	21,882	0.51%	大買/鉅額交易
2024/01/02	0	38.45	0	0.00	38.30	0	22,074	0.00%
2023/12/28	5	39.33	2.1	39.09	39.10	2.9	22,491	0.01%
2023/12/27	1	38.95	98	39.30	39.00	-97	22,323	-0.43%
2023/12/26	82	38.33	0	0.00	38.20	82	21,934	0.37%
2023/12/25	15	38.70	20	38.65	38.15	-5	21,872	-0.02%
2023/12/21	8	38.61	91	39.51	39.55	-83	21,490	-0.39%
2023/12/20	87	38.90	9	39.04	38.90	78	20,848	0.37%
2023/12/19	6	38.86	21	39.10	39.20	-15	20,220	-0.07%
2023/12/18	11	38.90	202	39.30	39.25	-191	19,508	-0.98%	大賣/鉅額交易
2023/12/15	116	38.26	124.1	38.34	38.40	-8.1	18,999	-0.04%	大買/大賣/
2023/12/14	3.1	37.31	0	0.00	37.10	3.1	17,448	0.02%
2023/12/13	0.1	37.20	8	37.12	37.10	-8	17,348	-0.05%
2023/12/12	5.1	37.41	19	37.39	37.45	-13.9	18,028	-0.08%
2023/12/11	2	36.88	3	36.70	36.80	-1	17,948	-0.01%
2023/12/08	11	37.07	2	37.15	37.00	9	17,853	0.05%
2023/12/07	117.1	36.81	5	37.25	36.75	112.1	17,768	0.63%	大買/鉅額交易
2023/12/06	6	36.54	3	36.73	36.65	3	17,470	0.02%
2023/12/05	133.2	37.20	9	37.01	36.85	124.2	17,143	0.72%	大買/鉅額交易
2023/12/04	34	38.83	33.1	38.91	38.35	0.9	16,571	0.01%
2023/12/01	0	38.78	1	38.80	38.30	-1	15,709	-0.01%
2023/11/30	2	38.80	1	39.00	38.90	1	15,554	0.01%
2023/11/29	14.1	39.37	1	39.15	39.35	13.1	15,449	0.08%
2023/11/28	1.1	38.99	7	39.81	39.90	-5.9	15,616	-0.04%
2023/11/27	1	39.80	5.1	39.29	39.00	-4.1	15,835	-0.03%
2023/11/24	26	39.90	25.1	40.02	39.55	0.9	15,734	0.01%
2023/11/22	1	38.70	2	38.90	38.90	-1	14,929	-0.01%
2023/11/21	12	38.22	7.3	38.77	38.85	4.7	14,910	0.03%
2023/11/20	4	37.98	0	0.00	38.05	4	14,813	0.03%
2023/11/17	1	38.10	0	0.00	38.00	1	14,715	0.01%
2023/11/16	44	38.14	21	38.36	38.15	23	14,708	0.16%
2023/11/15	33	37.45	24.6	37.48	38.10	8.4	14,372	0.06%
2023/11/14	0	0.00	1	35.70	36.00	-1	13,525	-0.01%
2023/11/13	0	0.00	8	35.60	35.95	-8	13,689	-0.06%
2023/11/10	0	0.00	1	35.50	35.45	-1	13,848	-0.01%
2023/11/08	28	35.80	25	35.60	35.60	3	14,702	0.02%
2023/11/07	0	0.00	0.1	36.15	36.20	-0.1	14,722	0.00%
2023/11/06	6	35.98	15.9	36.09	36.15	-9.9	15,081	-0.07%
2023/11/03	0	0.00	2	35.10	35.30	-2	15,292	-0.01%
2023/11/02	0.1	34.35	1	34.45	34.50	-0.9	15,648	-0.01%
2023/11/01	1	34.00	4	34.59	34.10	-3	15,896	-0.02%
2023/10/31	2.3	35.06	3	34.45	34.35	-0.7	16,955	0.00%
2023/10/30	3	35.40	0	0.00	35.40	3	19,616	0.02%
2023/10/26	2	35.10	1	34.85	34.85	1	19,979	0.01%
2023/10/25	3	35.67	0	0.00	35.50	3	20,042	0.01%
2023/10/24	0.1	34.90	0	0.00	35.05	0.1	20,148	0.00%
2023/10/23	0	35.00	2	35.20	34.75	-2	20,329	-0.01%
2023/10/20	2	35.05	0	35.05	34.85	2	20,562	0.01%
2023/10/19	0	0.00	1.1	35.55	35.75	-1.1	20,932	-0.01%
2023/10/18	0.1	35.75	1	35.80	35.60	-0.9	21,258	0.00%
2023/10/17	0	0.00	3	36.40	36.10	-3	21,223	-0.01%
2023/10/16	5.1	35.79	0	0.00	36.05	5.1	21,485	0.02%
2023/10/13	5	37.30	0.2	37.60	37.35	4.8	21,407	0.02%
2023/10/12	11	37.63	0.2	37.50	37.85	10.9	21,660	0.05%
2023/10/11	31	37.35	31	37.46	37.25	0	21,669	0.00%
2023/10/06	4.2	36.81	8	36.88	37.00	-3.8	21,830	-0.02%
2023/10/05	2.2	36.28	2	36.08	36.05	0.2	21,818	0.00%
2023/10/04	3.2	35.10	2	35.08	35.10	1.2	21,783	0.01%
2023/10/03	2	36.05	5	36.23	36.00	-3	21,649	-0.01%
2023/10/02	0.3	37.15	0	0.00	37.10	0.3	21,593	0.00%
2023/09/28	3.1	37.19	0	0.00	36.80	3.1	21,784	0.01%
2023/09/27	2	36.83	7	37.05	36.75	-5	22,001	-0.02%
2023/09/26	2	37.35	0	0.00	37.60	2	22,212	0.01%
2023/09/25	20	37.70	1.8	37.83	37.70	18.2	22,855	0.08%
2023/09/22	1	37.25	1	37.40	37.40	0	23,740	0.00%
2023/09/21	2	37.75	0	0.00	37.20	2	24,523	0.01%
2023/09/20	27	38.60	24	37.75	37.65	3	26,186	0.01%
2023/09/19	20	37.95	0	0.00	37.90	20	26,391	0.08%
2023/09/18	1	37.70	0	0.00	37.70	1	26,834	0.00%
2023/09/15	0	0.00	4	37.98	38.25	-4	27,128	-0.01%
2023/09/14	5	37.05	5	37.04	37.55	0	26,741	0.00%
2023/09/13	1.1	36.47	1	36.70	36.80	0.1	27,153	0.00%
2023/09/12	3	36.40	5	36.49	36.55	-2	29,420	-0.01%
2023/09/11	1	36.00	0.2	36.10	35.75	0.9	29,587	0.00%
2023/09/08	1	36.55	0	0.00	36.50	1	29,685	0.00%
2023/09/07	2.1	36.87	0	0.00	36.75	2.1	29,742	0.01%
2023/09/06	2	37.45	0	0.00	37.40	2	29,853	0.01%
2023/09/05	0	0.00	1	37.60	37.60	-1	29,991	0.00%
2023/09/04	2	37.55	2	37.80	38.00	0	30,532	0.00%
2023/09/01	2.1	37.57	0	37.95	37.25	2.1	30,738	0.01%
2023/08/31	10	37.30	10	37.70	38.00	0	30,855	0.00%
2023/08/30	0	36.75	0	0.00	36.75	0	31,045	0.00%
2023/08/29	0	0.00	1	36.50	36.65	-1	31,320	0.00%
2023/08/28	0	36.40	1	36.30	36.40	-1	31,504	0.00%
2023/08/25	5.1	36.35	1	36.20	36.35	4.1	31,607	0.01%
2023/08/23	2	36.08	0	0.00	36.05	2	31,599	0.01%
2023/08/22	0.1	36.40	1	36.20	35.90	-0.9	31,758	0.00%
2023/08/18	3	36.38	2	36.90	36.40	1	31,887	0.00%
2023/08/17	2.1	36.21	0	0.00	36.40	2.1	31,950	0.01%
2023/08/16	4	35.60	0.3	35.91	35.70	3.7	32,010	0.01%
2023/08/15	1	35.90	0	0.00	35.90	1	32,256	0.00%
2023/08/14	1.5	35.90	4	36.16	35.70	-2.5	32,246	-0.01%
2023/08/11	3.7	38.53	0	0.00	38.10	3.7	31,692	0.01%
2023/08/10	2.1	38.89	2.4	38.86	38.35	-0.3	31,654	0.00%
2023/08/09	3.2	39.20	0.3	39.35	38.95	2.9	31,430	0.01%
2023/08/08	13.1	40.11	111	40.14	39.55	-97.9	31,292	-0.31%	大賣/
2023/08/07	0.1	39.40	10	39.48	39.35	-9.9	31,124	-0.03%
2023/08/04	19.1	39.08	4.1	39.00	38.90	15	31,013	0.05%
2023/08/02	92.3	42.01	96.7	42.61	41.35	-4.3	30,500	-0.01%
2023/08/01	1	40.30	7	40.15	40.45	-6	28,883	-0.02%
2023/07/31	9.1	40.36	0	0.00	40.00	9.1	29,099	0.03%
2023/07/28	11	40.41	0	0.00	40.50	11	29,027	0.04%
2023/07/27	5.1	40.48	5	40.35	40.35	0.1	29,065	0.00%
2023/07/26	1	40.25	2.1	40.06	39.85	-1.1	29,173	0.00%
2023/07/25	101.2	40.55	8	39.96	40.40	93.2	29,388	0.32%	大買/
2023/07/24	8	39.01	5.4	39.34	39.10	2.6	29,490	0.01%
2023/07/21	10	40.27	29.1	40.14	39.90	-19.1	29,284	-0.07%
2023/07/20	1	40.75	1	40.65	40.60	0	29,311	0.00%
2023/07/19	4.5	40.96	0	0.00	40.40	4.5	29,499	0.02%
2023/07/18	15	40.88	6	40.80	40.65	9	29,507	0.03%
2023/07/17	36.1	41.61	10	42.00	41.45	26.1	29,426	0.09%
2023/07/14	2	41.00	0	0.00	40.85	2	29,446	0.01%
2023/07/13	3.2	41.30	2	41.08	40.80	1.2	29,844	0.00%
2023/07/12	6.3	41.16	4	41.46	41.35	2.3	30,584	0.01%
2023/07/11	1	40.90	1	41.70	40.90	0	31,559	0.00%
2023/07/10	0	41.60	0	0.00	41.15	0	31,979	0.00%
2023/07/07	4.6	41.28	3	41.17	41.20	1.6	32,349	0.00%
2023/07/06	2.2	41.85	0	0.00	41.75	2.2	32,443	0.01%
2023/07/05	3	42.10	3	42.00	41.70	0	32,592	0.00%
2023/07/04	18.6	42.10	15	42.21	41.90	3.6	32,579	0.01%
2023/07/03	3.2	42.16	14.5	42.26	42.40	-11.3	32,809	-0.03%
2023/06/30	9.1	41.32	5	41.42	41.00	4.1	32,848	0.01%
2023/06/29	22.5	40.78	0	0.00	40.60	22.5	32,276	0.07%
2023/06/28	45.6	41.64	4	41.38	41.10	41.6	31,888	0.13%
2023/06/27	7.6	43.97	4.9	43.89	43.55	2.7	31,370	0.01%
2023/06/26	13.1	45.31	0	0.00	44.80	13.1	31,693	0.04%
2023/06/21	3	46.58	12	46.49	46.25	-9	32,110	-0.03%
2023/06/20	8.6	47.01	5	46.95	46.90	3.6	31,981	0.01%
2023/06/19	14	46.73	1	46.45	46.80	13	31,780	0.04%
2023/06/16	8.2	46.93	12.3	46.83	46.85	-4.1	31,611	-0.01%
2023/06/15	6.2	45.51	6	45.37	45.55	0.2	29,754	0.00%
2023/06/14	0.1	45.25	1	45.25	45.15	-0.9	30,789	0.00%
2023/06/13	7	44.66	6.1	44.66	44.65	0.9	30,901	0.00%
2023/06/12	1.1	44.53	0.2	44.80	44.60	0.9	31,142	0.00%
2023/06/09	4.6	45.38	1	45.30	45.30	3.6	31,339	0.01%
2023/06/08	17.3	45.08	6	45.01	45.00	11.3	31,906	0.04%
2023/06/07	12.4	45.57	6	45.81	45.65	6.4	32,130	0.02%
2023/06/06	6	46.22	5	46.30	46.15	1	32,358	0.00%
2023/06/05	3.1	47.12	4.1	47.55	46.95	-1	32,793	0.00%
2023/06/02	4.1	46.48	4	46.03	46.40	0.1	33,858	0.00%
2023/06/01	3.2	45.54	0	0.00	45.50	3.2	34,064	0.01%
2023/05/31	0.1	46.45	1	46.30	46.20	-0.9	34,591	0.00%
2023/05/30	4	46.64	2	46.20	46.15	2	36,311	0.01%
2023/05/29	3	46.42	4	46.21	46.60	-1	38,028	0.00%
2023/05/26	9.2	45.64	3	45.82	45.55	6.2	38,563	0.02%
2023/05/25	2	45.85	1	45.95	45.85	1	38,857	0.00%
2023/05/24	3	45.92	7	46.39	46.35	-4	39,438	-0.01%
2023/05/23	6.3	46.14	0	0.00	46.10	6.3	40,296	0.02%
2023/05/22	5	46.56	2	46.63	46.25	3	41,148	0.01%
2023/05/19	3.1	46.60	5	46.70	46.45	-1.9	42,489	0.00%
2023/05/18	0.2	47.35	1	47.20	47.60	-0.8	43,618	0.00%
2023/05/17	2.3	46.81	0	0.00	46.75	2.3	44,200	0.01%
2023/05/16	10.2	46.65	11	46.24	46.60	-0.8	44,831	0.00%
2023/05/12	7	46.32	0	0.00	45.90	7	45,729	0.02%
2023/05/11	7	46.32	0	0.00	45.90	7	45,863	0.02%
2023/05/10	1	46.85	10	47.02	47.05	-9	46,182	-0.02%
2023/05/09	14.4	46.49	9	47.07	46.25	5.4	47,115	0.01%
2023/05/08	16.4	47.93	7.3	47.92	47.70	9.1	47,357	0.02%
2023/05/05	2.1	50.72	0.1	50.50	50.10	2.1	46,913	0.00%
2023/05/04	0.3	50.33	1.2	50.00	50.30	-0.9	47,582	0.00%
2023/05/03	1	50.10	0	0.00	50.20	1	48,900	0.00%
2023/05/02	4.4	50.34	2.2	50.29	50.40	2.2	50,878	0.00%
2023/04/28	3.1	50.02	3.2	49.69	49.65	-0.1	53,192	0.00%
2023/04/27	0.4	48.49	0	0.00	48.30	0.4	53,203	0.00%
2023/04/26	1.3	48.37	1	48.00	48.75	0.3	53,147	0.00%
2023/04/25	3	49.23	1	49.70	48.60	2	53,164	0.00%
2023/04/24	21	49.85	0	49.75	49.85	21	53,666	0.04%
2023/04/21	22	49.95	11.5	49.86	49.90	10.5	53,707	0.02%
2023/04/20	6.2	49.70	6.2	49.91	49.85	0	54,235	0.00%
2023/04/19	7	50.89	261	51.13	50.70	-254	55,088	-0.46%	大賣/鉅額交易
2023/04/18	6.4	50.91	6	50.82	50.40	0.4	55,807	0.00%
2023/04/17	50.8	52.11	34	51.90	51.90	16.8	55,960	0.03%
2023/04/14	59	50.99	68.6	51.11	51.50	-9.6	57,315	-0.02%
2023/04/13	20.3	50.03	18	50.31	49.50	2.3	57,195	0.00%
2023/04/12	11.3	50.04	26.1	50.14	49.95	-14.8	58,092	-0.03%
2023/04/11	24.2	49.52	21	49.45	49.45	3.2	58,866	0.01%
2023/04/10	23	49.49	20	49.53	49.10	3	59,744	0.01%
2023/04/07	12	49.50	10.2	49.55	49.55	1.8	60,137	0.00%
2023/04/06	2.2	48.26	151	48.17	49.40	-148.8	60,348	-0.25%	大賣/鉅額交易
2023/03/31	18	49.04	11	48.93	48.75	7	60,414	0.01%
2023/03/30	12	49.99	0	0.00	49.85	12	60,949	0.02%
2023/03/29	14	49.74	15.3	50.06	50.00	-1.3	63,156	0.00%
2023/03/28	23.3	49.70	15	50.17	49.80	8.3	63,770	0.01%
2023/03/27	27.1	51.51	1	51.30	51.30	26.1	63,196	0.04%
2023/03/24	12.3	52.95	22.1	52.96	53.10	-9.8	62,942	-0.02%
2023/03/23	2.1	51.66	11.1	51.95	52.00	-9	62,652	-0.01%
2023/03/22	4.1	51.70	0	0.00	51.70	4.1	63,005	0.01%
2023/03/21	42.1	52.41	62	52.23	51.60	-19.9	63,637	-0.03%
2023/03/20	9	51.83	1	52.80	51.70	8	63,826	0.01%
2023/03/17	0.2	52.45	8	52.38	52.80	-7.8	64,550	-0.01%
2023/03/16	3	51.27	2	50.85	50.70	1	64,938	0.00%
2023/03/15	12	51.93	12	52.23	51.50	0	67,072	0.00%
2023/03/14	4.3	51.53	3	51.33	50.80	1.3	68,046	0.00%
2023/03/13	11	50.63	15	50.87	52.30	-4	69,167	-0.01%
2023/03/10	17	51.44	4	51.55	51.50	13	71,266	0.02%
2023/03/09	19	53.14	22	53.62	52.60	-3	72,456	0.00%
2023/03/08	30.1	53.60	17.1	53.54	53.50	13	74,395	0.02%
2023/03/07	35	53.22	18.4	52.72	53.80	16.7	74,564	0.02%
2023/03/06	6	50.65	3	50.70	50.70	3	74,340	0.00%
2023/03/03	11.3	50.28	8.2	50.07	49.95	3.1	76,079	0.00%
2023/03/02	43.3	49.84	75	50.30	50.20	-31.7	76,368	-0.04%
2023/03/01	85.5	51.30	5	51.18	51.00	80.5	75,765	0.11%
2023/02/24	8.1	57.23	5	56.60	56.60	3.1	75,178	0.00%
2023/02/23	7	57.73	7	57.44	57.30	0	75,552	0.00%
2023/02/22	10	57.29	11	57.26	57.30	-1	76,635	0.00%
2023/02/21	24	58.19	6	58.40	57.80	18	78,358	0.02%
2023/02/20	23	58.31	21	58.63	58.60	2	80,000	0.00%
2023/02/17	7	56.34	35.3	57.11	57.50	-28.3	82,088	-0.03%
2023/02/16	21	55.38	18.1	55.09	56.30	2.9	82,733	0.00%
2023/02/15	20.2	53.72	140	53.93	54.20	-119.9	82,929	-0.14%	大賣/鉅額交易
2023/02/14	19.2	53.38	19.1	53.67	52.90	0.2	83,055	0.00%
2023/02/13	10	52.87	12	52.75	53.10	-2	83,654	0.00%
2023/02/10	23	52.99	10.1	53.55	53.00	13	85,030	0.02%
2023/02/09	3	52.73	29	53.15	53.40	-26	86,218	-0.03%
2023/02/08	24	53.02	21	53.06	52.70	3	86,205	0.00%
2023/02/07	50.2	52.24	25.2	52.49	52.60	25.1	86,045	0.03%
2023/02/06	37.4	54.46	36	54.29	53.90	1.4	85,738	0.00%
2023/02/03	7	54.21	11.1	54.16	54.20	-4.1	85,519	0.00%
2023/02/02	47.6	54.14	52.2	54.31	54.00	-4.7	85,024	-0.01%
2023/02/01	28.2	53.88	30.3	54.31	54.60	-2.1	84,252	0.00%
2023/01/31	70	53.02	45.2	53.55	54.20	24.8	83,144	0.03%
2023/01/30	25	50.91	33.2	50.30	52.00	-8.1	81,421	-0.01%
2023/01/17	3	47.47	7	47.45	47.70	-4	79,292	-0.01%
2023/01/16	3	46.85	5	46.94	47.05	-2	79,485	0.00%
2023/01/13	59	47.14	76	46.91	46.85	-17	79,961	-0.02%
2023/01/12	32	47.41	30	47.20	47.10	2	80,296	0.00%
2023/01/11	5	47.35	6	47.40	47.10	-1	79,661	0.00%
2023/01/10	28	47.66	3	47.75	47.20	25	79,638	0.03%
2023/01/09	37	47.32	40	47.45	47.60	-3	79,338	0.00%
2023/01/06	25	46.99	22	46.66	47.70	3	78,627	0.00%
2023/01/05	21	47.31	20	47.22	47.00	1	78,464	0.00%
2023/01/04	34.5	47.83	38.1	47.46	46.95	-3.7	78,133	0.00%
2023/01/03	30.1	46.39	23	46.69	46.95	7.1	76,474	0.01%
2022/12/30	14.1	47.50	15	47.90	47.20	-0.9	75,657	0.00%
2022/12/29	17	46.18	12	46.26	46.60	5	74,686	0.01%
2022/12/28	8	48.26	20	48.31	47.60	-12	74,493	-0.02%
2022/12/27	11	47.80	13	47.58	47.90	-2	74,206	0.00%
2022/12/26	4	46.74	2	46.48	46.65	2	74,481	0.00%
2022/12/23	16.2	46.70	14	46.76	46.75	2.2	75,126	0.00%
2022/12/22	15	47.92	12	48.22	47.55	3	75,683	0.00%
2022/12/21	39	48.40	38.1	48.22	47.75	0.9	75,572	0.00%
2022/12/20	29.5	46.80	57	46.31	46.10	-27.5	73,812	-0.04%
2022/12/19	32.3	47.56	8	47.06	46.95	24.3	73,561	0.03%
2022/12/16	14	48.10	68	47.72	48.20	-54	74,003	-0.07%
2022/12/15	11	48.00	12	48.16	48.05	-1	73,914	0.00%
2022/12/14	10	47.42	12	47.73	47.85	-2	74,877	0.00%
2022/12/13	42	47.56	49.1	47.41	47.30	-7.1	76,118	-0.01%
2022/12/12	52	46.80	40	46.92	47.15	12	75,796	0.02%
2022/12/09	22	47.34	22.1	46.90	46.95	-0.1	76,135	0.00%
2022/12/08	24	48.15	20.2	48.30	47.90	3.8	75,716	0.00%
2022/12/07	39	48.42	45.3	49.27	47.30	-6.3	75,092	-0.01%
2022/12/06	26	48.70	22	48.74	48.30	4	74,060	0.01%
2022/12/05	26	48.48	38.1	48.64	49.05	-12.1	73,091	-0.02%
2022/12/02	33	48.14	40.2	48.13	48.90	-7.2	71,808	-0.01%
2022/12/01	53.2	47.26	44	46.47	46.00	9.2	69,304	0.01%
2022/11/30	41	46.64	54	46.82	46.70	-13	67,824	-0.02%
2022/11/29	17	45.22	19.5	45.33	45.45	-2.5	65,835	0.00%
2022/11/28	24	45.24	16	45.38	45.95	8	65,403	0.01%
2022/11/25	34.1	45.24	48	45.20	45.25	-14	64,630	-0.02%
2022/11/24	6	42.65	13	42.78	43.90	-7	63,251	-0.01%
2022/11/23	24	43.30	19	43.38	42.90	5	62,958	0.01%
2022/11/22	32	42.30	33	42.40	42.60	-1	62,376	0.00%
2022/11/21	59	43.41	12	43.58	43.20	47	62,300	0.08%
2022/11/18	36.1	43.73	46	43.77	43.70	-9.9	62,621	-0.02%
2022/11/17	123.3	45.48	33.2	45.46	44.55	90.1	63,126	0.14%	大買/
2022/11/16	105	48.42	115	48.12	48.00	-10	61,132	-0.02%	大買/大賣/
2022/11/15	48.1	47.06	55	47.37	48.35	-7	59,027	-0.01%
2022/11/14	43	44.12	78.1	44.01	44.55	-35.1	56,831	-0.06%
2022/11/11	51	42.28	145.4	42.42	42.15	-94.4	55,531	-0.17%	大賣/
2022/11/10	13.1	41.20	12	41.18	41.05	1.1	55,436	0.00%
2022/11/09	45.1	40.94	40	41.07	40.70	5.1	55,961	0.01%
2022/11/08	24.5	40.25	21	40.34	40.10	3.5	57,038	0.01%
2022/11/07	24	38.97	38	39.37	40.45	-14	56,722	-0.02%
2022/11/04	4	36.79	3	36.40	36.80	1	54,996	0.00%
2022/11/03	8	36.83	11	36.70	37.20	-3	54,897	-0.01%
2022/11/02	22.4	37.08	15	37.10	36.70	7.4	54,959	0.01%
2022/11/01	3	36.68	30	36.69	37.05	-27	54,882	-0.05%
2022/10/31	18	35.87	17	35.86	35.75	1	54,430	0.00%
2022/10/28	17	35.74	17	36.01	35.35	0	54,459	0.00%
2022/10/27	25.6	35.86	41	35.53	36.10	-15.4	54,593	-0.03%
2022/10/26	24	34.76	19	34.97	34.50	5	54,874	0.01%
2022/10/25	33	35.63	15	35.97	35.35	18	55,190	0.03%
2022/10/24	21	36.71	21	36.39	36.15	0	55,368	0.00%
2022/10/21	28	35.75	30.1	35.63	35.75	-2.1	55,836	0.00%
2022/10/20	11	34.35	9	34.49	34.80	2	55,494	0.00%
2022/10/19	18	35.63	24	35.76	35.50	-6	55,194	-0.01%
2022/10/18	19	35.25	20	35.52	35.55	-1	56,211	0.00%
2022/10/17	71	34.74	60	34.57	35.45	11	57,411	0.02%
2022/10/14	4.7	36.54	11	36.38	36.25	-6.3	57,440	-0.01%
2022/10/13	24	36.07	20.1	35.41	34.65	3.9	57,487	0.01%
2022/10/12	14	36.57	11	36.99	37.50	3	57,066	0.01%
2022/10/11	29.1	37.49	28	36.98	36.85	1.1	57,342	0.00%
2022/10/07	10	39.02	11	38.93	39.10	-1	56,835	0.00%
2022/10/06	24.1	39.23	23	39.70	39.15	1.1	56,900	0.00%
2022/10/05	32.1	40.30	23	40.37	39.55	9.1	56,737	0.02%
2022/10/04	45.3	40.19	45	39.99	39.75	0.2	56,124	0.00%
2022/10/03	47.9	39.10	22	38.97	38.70	25.9	55,642	0.05%
2022/09/30	43	39.77	40.1	39.95	40.50	3	55,200	0.01%
2022/09/29	25	40.14	32	40.23	40.00	-7	54,574	-0.01%
2022/09/28	31	39.10	33.4	40.09	38.15	-2.4	53,971	0.00%
2022/09/27	6	40.38	5	40.11	40.95	1	53,370	0.00%
2022/09/26	68.1	39.62	8	39.51	39.10	60.1	53,533	0.11%
2022/09/23	25	41.65	22	40.69	40.50	3	53,473	0.01%
2022/09/22	13	42.07	18	41.87	42.20	-5	53,419	-0.01%
2022/09/21	67.2	42.43	31	42.58	42.00	36.2	53,190	0.07%
2022/09/20	33.4	41.53	48.3	41.57	42.50	-14.9	52,587	-0.03%
2022/09/19	9.1	40.10	9	40.11	39.75	0.1	51,523	0.00%
2022/09/16	51	39.78	14	39.79	39.35	37	51,682	0.07%
2022/09/15	324	40.59	16	40.58	40.50	308	51,590	0.60%	大買/鉅額交易
2022/09/14	5	40.65	6.3	40.74	41.25	-1.3	51,776	0.00%
2022/09/13	38	40.61	51	40.68	40.95	-13	51,485	-0.03%
2022/09/12	1.1	39.37	3	39.40	39.30	-1.9	51,026	0.00%
2022/09/08	3	38.32	7	37.91	38.35	-4	51,662	-0.01%
2022/09/07	3	37.80	5	37.59	37.50	-2	52,452	0.00%
2022/09/06	0	0.00	5.2	37.95	37.80	-5.2	53,884	-0.01%
2022/09/05	13	38.65	102	38.06	38.15	-89	55,751	-0.16%	大賣/
2022/09/02	9	39.43	20	39.62	39.15	-11	55,902	-0.02%
2022/09/01	18	39.32	213	39.88	39.90	-195	56,169	-0.35%	大賣/鉅額交易
2022/08/31	13	39.24	18	39.66	39.70	-5	56,804	-0.01%
2022/08/30	10	39.46	7	39.29	39.15	3	57,300	0.01%
2022/08/29	74	38.49	17	38.36	38.50	57	58,449	0.10%
2022/08/26	76.1	39.33	51.1	40.01	38.95	25	59,969	0.04%
2022/08/25	11	39.70	7	39.71	39.25	4	60,852	0.01%
2022/08/24	49.2	38.86	59	38.99	39.45	-9.9	63,006	-0.02%
2022/08/23	12	37.44	8	37.32	37.40	4	66,603	0.01%
2022/08/22	9	37.61	22	37.68	37.80	-13	70,002	-0.02%
2022/08/19	37	38.12	22	37.84	37.35	15	74,283	0.02%
2022/08/18	18	37.82	28	37.78	38.20	-10	77,062	-0.01%
2022/08/17	77	38.05	34	38.41	38.10	43	79,423	0.05%
2022/08/16	29	37.06	15.1	37.01	37.10	13.9	80,040	0.02%
2022/08/15	51	35.75	70.3	35.60	36.75	-19.3	80,689	-0.02%
2022/08/12	24.3	33.61	18.2	34.12	34.40	6.1	81,065	0.01%
2022/08/11	9.2	32.21	11	32.24	32.25	-1.8	81,478	0.00%
2022/08/10	7	31.86	7	31.73	31.65	0	83,205	0.00%
2022/08/09	5.3	31.74	9	31.61	31.50	-3.7	84,264	0.00%
2022/08/08	61.2	32.59	67	32.51	32.35	-5.8	85,484	-0.01%
2022/08/05	4.4	32.11	11	32.03	32.05	-6.6	87,021	-0.01%
2022/08/04	6	31.73	11	31.47	31.60	-5	89,249	-0.01%
2022/08/03	10.1	32.35	7	32.13	32.10	3.1	90,385	0.00%
2022/08/02	8	33.31	20	33.08	32.70	-12	91,502	-0.01%
2022/08/01	3.1	33.60	1	33.60	33.40	2.1	92,208	0.00%
2022/07/29	14.1	33.98	6	33.94	33.90	8.1	92,505	0.01%
2022/07/28	11	33.86	12	34.09	34.20	-1	93,538	0.00%
2022/07/27	4	32.94	16	32.60	33.00	-12	94,051	-0.01%
2022/07/26	11	33.19	11	32.84	33.25	0	95,125	0.00%
2022/07/25	24	33.21	32	33.16	33.45	-8	99,871	-0.01%
2022/07/22	91.1	32.18	26	32.20	32.05	65.1	101,903	0.06%
2022/07/21	9.1	33.37	1	33.60	34.05	8.1	102,042	0.01%
2022/07/20	7	34.12	3.7	33.89	33.50	3.3	104,907	0.00%
2022/07/19	5	33.47	0	0.00	33.70	5	106,695	0.00%
2022/07/18	11	34.00	10	34.13	34.10	1	111,033	0.00%
2022/07/15	4	33.00	2	33.50	33.10	2	114,012	0.00%
2022/07/14	10	33.28	9	32.60	33.40	1	119,148	0.00%
2022/07/13	10	33.41	5	33.20	33.30	5	121,630	0.00%
2022/07/12	14.1	32.57	16	32.46	32.55	-2	123,450	0.00%
2022/07/11	6	33.85	7	33.56	33.45	-1	126,232	0.00%
2022/07/08	12	33.65	11	33.37	33.25	1	130,524	0.00%
2022/07/06	4	33.41	8	33.19	33.10	-4	133,707	0.00%
2022/07/05	18	34.36	18	34.03	34.20	0	133,216	0.00%
2022/07/04	48	33.81	50	34.34	34.40	-2	132,608	0.00%
2022/07/01	103	34.57	102	35.64	34.70	1	131,785	0.00%	大買/大賣/
2022/06/30	173	36.85	63	36.42	36.05	110	131,073	0.08%	大買/鉅額交易
2022/06/29	178	36.92	52	36.47	37.10	126	130,017	0.10%	大買/鉅額交易
2022/06/28	53	35.80	60.1	36.89	37.00	-7.1	129,734	-0.01%
2022/06/27	23	37.39	23	37.88	37.45	0	128,898	0.00%
2022/06/24	40	37.07	29	37.22	37.00	11	128,165	0.01%
2022/06/23	36	37.72	34	37.98	37.45	2	127,537	0.00%
2022/06/22	8	38.38	14.1	38.00	37.80	-6.1	126,759	0.00%
2022/06/21	12	39.95	8	39.96	40.40	4	125,885	0.00%
2022/06/20	32	42.60	25	42.73	40.60	7	125,198	0.01%
2022/06/17	15	41.62	25	42.17	42.40	-10	124,347	-0.01%
2022/06/16	18	42.92	39	42.65	41.55	-21	123,433	-0.02%
2022/06/15	36	43.80	14	44.04	43.05	22	122,525	0.02%
2022/06/14	64	43.86	317.1	43.98	44.70	-253.1	120,804	-0.21%	大賣/鉅額交易
2022/06/13	32	42.45	10	42.15	42.55	22	118,737	0.02%
2022/06/10	15	43.04	20	43.33	43.15	-5	118,187	0.00%
2022/06/09	30	42.95	43	42.93	44.00	-13	117,463	-0.01%
2022/06/08	86	43.96	74.1	44.14	43.35	11.9	116,333	0.01%
2022/06/07	21	43.74	14	44.09	43.30	7	115,269	0.01%
2022/06/06	61.2	44.68	181.1	43.73	43.55	-119.9	113,749	-0.11%	大賣/鉅額交易
2022/06/02	85	47.31	46	47.49	46.70	39	112,683	0.03%
2022/06/01	123	48.43	174.1	48.66	48.50	-51.1	111,442	-0.05%	大買/大賣/
2022/05/31	21	47.25	65.2	47.42	47.10	-44.2	108,762	-0.04%
2022/05/30	83	47.44	74.8	47.38	47.20	8.2	103,563	0.01%
2022/05/27	120.6	44.82	172.1	44.89	45.25	-51.4	100,064	-0.05%	大買/大賣/
2022/05/26	138.2	43.54	105	43.83	42.70	33.2	96,022	0.03%	大買/大賣/
2022/05/25	45.1	41.81	69.1	42.37	44.20	-24	92,605	-0.03%
2022/05/24	61	40.52	32	40.40	40.20	29	89,692	0.03%
2022/05/23	35	39.88	28	40.01	39.30	7	88,025	0.01%
2022/05/20	33	39.23	40	39.42	39.20	-7	86,458	-0.01%
2022/05/19	32	37.01	19.1	37.28	37.00	13	83,932	0.02%
2022/05/18	39	38.97	33	38.93	39.40	6	82,135	0.01%
2022/05/17	13	37.80	16	37.95	37.60	-3	80,262	0.00%
2022/05/16	36	36.87	36	37.08	38.35	0	78,910	0.00%
2022/05/13	38	37.50	28	37.99	36.85	10	77,209	0.01%
2022/05/12	133	37.78	110	37.80	37.50	23	74,908	0.03%	大買/大賣/
2022/05/11	36	36.96	16	37.75	36.50	20	72,547	0.03%
2022/05/10	43	38.57	48	38.50	38.25	-5	71,199	-0.01%
2022/05/09	18	39.77	16	39.92	38.80	2	69,713	0.00%
2022/05/06	34	41.55	31	41.30	41.70	3	68,545	0.00%
2022/05/05	120	42.63	86	43.03	41.90	34	67,551	0.05%	大買/
2022/05/04	96	42.43	21	42.75	41.85	75	65,940	0.11%
2022/05/03	43	44.45	53	44.37	43.10	-10	64,473	-0.02%
2022/04/29	256	45.77	136.1	46.61	44.80	120	62,926	0.19%	大買/大賣/鉅額交易
2022/04/28	101	44.07	116.1	44.24	46.75	-15.1	57,896	-0.03%	大買/大賣/
2022/04/27	40	42.53	26	42.36	42.50	14	54,592	0.03%
2022/04/26	82.3	44.57	97	44.69	43.95	-14.7	52,883	-0.03%
2022/04/25	115	43.36	87.3	44.07	43.80	27.7	49,418	0.06%	大買/
2022/04/22	109.1	46.31	321.6	46.84	46.10	-212.5	47,070	-0.45%	大買/大賣/鉅額交易
2022/04/21	95.1	44.66	97.3	44.66	44.75	-2.3	42,273	-0.01%
2022/04/20	216	44.19	157.2	44.25	45.30	58.9	38,811	0.15%	大買/大賣/
2022/04/19	76	40.61	86.6	41.24	42.75	-10.6	33,421	-0.03%
2022/04/18	32	38.48	32	38.33	38.90	0	30,522	0.00%
2022/04/15	90	37.91	128.2	38.07	38.75	-38.2	28,281	-0.13%	大賣/
2022/04/14	160.5	36.34	133.4	36.39	37.20	27.1	24,883	0.11%	大買/大賣/
2022/04/13	83	32.95	108	33.54	34.30	-25	20,155	-0.12%	大賣/
2022/04/12	16	30.51	44.6	30.52	31.20	-28.6	17,256	-0.17%
2022/04/11	6	28.83	0	0.00	28.95	6	15,864	0.04%
2022/04/07	25	28.22	0	0.00	28.10	25	15,769	0.16%
2022/04/06	10	28.92	0	0.00	28.85	10	15,649	0.06%
2022/04/01	1	28.95	4	29.23	29.40	-3	15,618	-0.02%
2022/03/31	0	0.00	1	29.65	29.40	-1	15,547	-0.01%
2022/03/30	3	29.45	2	29.13	29.05	1	15,289	0.01%
2022/03/29	0	0.00	5	28.74	28.80	-5	15,060	-0.03%
2022/03/28	1.2	28.27	4	28.55	28.60	-2.8	14,999	-0.02%
2022/03/25	21	29.00	4	29.00	29.05	17	14,875	0.11%
2022/03/24	0	0.00	5	29.35	29.30	-5	14,876	-0.03%
2022/03/23	0	0.00	6	29.43	29.50	-6	14,855	-0.04%
2022/03/22	13	29.45	8	29.66	29.55	5	14,834	0.03%
2022/03/21	5	29.28	4	29.14	29.15	1	14,736	0.01%
2022/03/18	0	0.00	2	28.65	29.10	-2	14,688	-0.01%
2022/03/17	10	28.45	5	28.25	28.35	5	14,536	0.03%
2022/03/16	0	0.00	1	27.96	27.95	-1	14,441	-0.01%
2022/03/15	1.1	28.66	6	28.80	28.60	-4.9	14,104	-0.03%
2022/03/11	4	28.88	1	29.00	28.70	3	13,783	0.02%
2022/03/10	2	29.20	11.1	28.71	29.15	-9.1	13,591	-0.07%
2022/03/09	0	0.00	1.1	29.37	29.00	-1.1	13,232	-0.01%
2022/03/08	43	30.79	5	29.99	28.70	38	12,865	0.30%
2022/03/07	17	30.16	40.3	30.09	30.55	-23.3	11,695	-0.20%
2022/03/04	8	30.33	4.1	30.43	30.05	3.9	10,890	0.04%
2022/03/03	0	29.10	3	29.33	29.85	-3	10,167	-0.03%
2022/03/02	0	28.96	16	29.33	28.85	-16	10,387	-0.15%
2022/03/01	37	28.97	33	29.22	29.00	4	10,406	0.04%
2022/02/25	7.1	28.30	5	27.96	27.90	2.1	9,906	0.02%
2022/02/24	4.1	27.84	4	27.64	27.75	0.1	9,778	0.00%
2022/02/23	2	28.35	2	28.15	27.85	0	9,483	0.00%
2022/02/22	9	27.98	20	28.10	28.30	-11	8,918	-0.12%
2022/02/21	4	27.91	13	28.06	27.85	-9	8,469	-0.11%
2022/02/18	2	27.25	0	0.00	27.30	2	8,189	0.02%
2022/02/17	5	27.03	0	0.00	27.05	5	8,224	0.06%
2022/02/15	0	0.00	10	26.15	26.20	-10	8,344	-0.12%
2022/02/11	10	26.70	0	0.00	26.75	10	8,521	0.12%
2022/02/09	10	27.10	0	0.00	27.20	10	8,836	0.11%
2022/02/08	10	27.10	1	27.10	27.10	9	8,902	0.10%
2022/01/26	0	0.00	1.1	25.61	25.70	-1.1	9,026	-0.01%
2022/01/25	0	0.00	0.1	25.35	25.25	-0.1	9,155	0.00%
2022/01/21	0	0.00	1	26.65	26.05	-1	9,163	-0.01%
2022/01/19	1	25.95	0	0.00	25.90	1	8,962	0.01%
2022/01/18	0	0.00	0	26.30	26.30	0	8,972	0.00%
2022/01/13	0	0.00	2	26.50	26.25	-2	9,409	-0.02%
2022/01/12	0	0.00	2	26.05	26.15	-2	9,551	-0.02%
2022/01/11	0	0.00	5	25.95	25.80	-5	9,573	-0.05%
2022/01/10	0	0.00	5	25.60	25.60	-5	9,860	-0.05%
2022/01/07	2	25.60	0	0.00	25.60	2	10,449	0.02%
2022/01/06	1	25.90	1	25.95	25.95	0	10,675	0.00%
2022/01/04	0.4	26.10	22	26.05	26.15	-21.6	10,800	-0.20%
2022/01/03	1	26.55	1	26.30	26.25	0	10,869	0.00%
2021/12/30	2	26.35	1	26.20	26.50	1	10,910	0.01%
2021/12/29	0	0.00	3	26.55	26.50	-3	10,952	-0.03%
2021/12/28	1	26.50	1	26.45	26.55	0	11,040	0.00%
2021/12/27	2	26.25	0	0.00	26.30	2	11,108	0.02%
2021/12/24	1	26.30	0	0.00	26.25	1	11,277	0.01%
2021/12/23	0	0.00	0.1	26.15	26.35	-0.1	11,413	0.00%
2021/12/22	0.1	26.05	0	0.00	26.05	0.1	11,648	0.00%
2021/12/21	0.1	26.05	0	0.00	26.15	0.1	11,852	0.00%
2021/12/20	12	26.11	6	26.28	26.10	6	11,976	0.05%
2021/12/15	0	26.00	0	0.00	26.00	0	12,133	0.00%
2021/12/10	0.1	26.80	0	0.00	26.70	0.1	12,642	0.00%
2021/12/09	1	26.90	1	27.00	26.75	0	12,751	0.00%
2021/12/08	1.1	26.79	15	26.75	26.75	-13.9	12,873	-0.11%
2021/12/07	0.1	26.40	1.1	26.40	26.55	-1	12,973	-0.01%
2021/12/06	2	26.25	0	0.00	26.30	2	12,969	0.02%
2021/12/03	5	26.25	0	0.00	26.25	5	13,062	0.04%
2021/12/01	0	0.00	1	25.95	26.35	-1	13,121	-0.01%
2021/11/30	1	26.45	0	0.00	26.10	1	13,245	0.01%
2021/11/29	3	26.27	2	26.20	26.15	1	13,254	0.01%
2021/11/26	14.3	27.17	0	0.00	26.60	14.3	13,245	0.11%
2021/11/25	0	0.00	2	28.15	28.65	-2	12,778	-0.02%
2021/11/24	0	27.85	0	0.00	27.80	0	12,486	0.00%
2021/11/23	1	28.00	3.1	27.89	27.60	-2.1	12,343	-0.02%
2021/11/22	1.1	27.74	1	27.60	27.80	0.1	12,537	0.00%
2021/11/19	7	27.50	0	0.00	27.45	7	12,467	0.06%
2021/11/17	0	0.00	10	27.43	27.30	-10	12,567	-0.08%
2021/11/16	5.1	27.35	0	0.00	27.25	5.1	12,848	0.04%
2021/11/15	1	27.50	0	0.00	27.50	1	13,098	0.01%
2021/11/11	0	0.00	11	27.69	27.20	-11	13,389	-0.08%
2021/11/10	1	27.30	3	27.40	27.35	-2	13,737	-0.01%
2021/11/09	5	27.05	1	26.95	27.30	4	13,832	0.03%
2021/11/08	4	27.90	0	0.00	27.55	4	13,841	0.03%
2021/11/05	0	0.00	5	27.12	27.25	-5	13,863	-0.04%
2021/11/04	0	0.00	1	27.60	27.15	-1	14,011	-0.01%
2021/11/03	0.1	27.10	1	27.00	27.10	-0.9	14,733	-0.01%
2021/11/02	0	0.00	8	26.69	26.60	-8	15,231	-0.05%
2021/11/01	0	0.00	4	26.41	26.60	-4	15,460	-0.03%
2021/10/26	0	25.90	0	25.90	26.05	0	17,992	0.00%
2021/10/22	1	25.90	1	26.00	25.70	0	18,743	0.00%
2021/10/21	11	26.93	18	26.85	27.00	-7	18,986	-0.04%
2021/10/20	1	26.40	0	0.00	26.40	1	19,021	0.01%
2021/10/19	0	0.00	1	25.70	25.75	-1	18,855	-0.01%
2021/10/14	0	0.00	0	24.30	24.30	0	19,460	0.00%
2021/10/12	0	23.33	0	0.00	23.25	0	21,767	0.00%
2021/10/08	0.1	23.75	5	24.15	23.80	-5	22,040	-0.02%
2021/10/01	3	24.35	0	0.00	24.30	3	23,168	0.01%
2021/09/29	2	24.78	2	24.83	24.65	0	23,511	0.00%
2021/09/28	8	25.54	2	25.60	25.55	6	23,680	0.03%
2021/09/27	2	26.30	0	0.00	26.30	2	24,028	0.01%
2021/09/24	0	0.00	5	26.00	25.65	-5	25,074	-0.02%
2021/09/22	7	25.56	0	0.00	25.60	7	30,274	0.02%
2021/09/17	1	27.20	1	26.70	26.65	0	32,330	0.00%
2021/09/16	8	27.19	0	0.00	27.10	8	32,777	0.02%
2021/09/14	1	27.05	1	26.85	26.80	0	32,793	0.00%
2021/09/13	0	0.00	2	26.70	26.85	-2	33,545	-0.01%
2021/09/09	1	25.45	0	0.00	25.60	1	34,126	0.00%
2021/09/08	1	25.50	0	0.00	25.40	1	34,616	0.00%
2021/09/07	1	26.20	0	26.45	26.20	1	34,957	0.00%
2021/09/06	2	26.35	0	0.00	26.20	2	35,586	0.01%
2021/09/03	0	0.00	22.3	26.98	26.70	-22.3	35,832	-0.06%
2021/09/02	0.2	26.42	0	26.55	26.15	0.1	36,114	0.00%
2021/09/01	0.1	26.91	0	27.05	26.90	0.1	36,312	0.00%
2021/08/31	6.2	26.75	6.1	26.87	26.85	0.1	36,420	0.00%
2021/08/30	0.1	26.23	0	0.00	26.65	0.1	36,871	0.00%
2021/08/27	0	0.00	0	26.20	26.15	0	37,098	0.00%
2021/08/26	0	25.94	0.1	26.35	25.75	-0.1	37,413	0.00%
2021/08/25	0	0.00	1.1	25.44	25.65	-1.1	37,728	0.00%
2021/08/24	1	25.20	1	25.35	25.35	0	38,332	0.00%
2021/08/23	2	24.70	0	0.00	24.90	2	39,863	0.01%
2021/08/20	2.1	23.90	3	23.48	23.85	-0.9	41,351	0.00%
2021/08/19	1.1	24.96	0	0.00	24.05	1.1	42,339	0.00%
2021/08/18	3.5	24.68	7	24.83	25.35	-3.6	42,405	-0.01%
2021/08/17	9.1	25.23	3	25.30	24.70	6.1	42,665	0.01%
2021/08/16	15.1	25.78	22	25.20	25.40	-6.9	42,830	-0.02%
2021/08/13	3	26.98	4	26.71	26.70	-1	42,961	0.00%
2021/08/12	1	26.80	2	27.23	27.45	-1	43,555	0.00%
2021/08/11	8	27.02	4	27.29	26.70	4	45,170	0.01%
2021/08/10	5	27.42	1	27.80	27.30	4	45,568	0.01%
2021/08/09	5.4	27.53	2	27.55	27.85	3.4	46,208	0.01%
2021/08/06	9	29.28	11	28.87	28.60	-2	46,370	0.00%
2021/08/05	5	29.30	7	29.22	29.05	-2	47,168	0.00%
2021/08/04	3	28.98	3	29.20	29.35	0	47,913	0.00%
2021/08/03	4	28.79	22	29.03	29.35	-18	49,620	-0.04%
2021/08/02	3	27.58	1	27.40	27.80	2	52,253	0.00%
2021/07/30	14	28.77	36.2	28.56	28.50	-22.2	53,479	-0.04%
2021/07/29	17	28.37	13	28.35	28.30	4	56,730	0.01%
2021/07/28	11	28.50	27	27.93	27.65	-16	58,738	-0.03%
2021/07/27	2	28.40	10	28.62	28.00	-8	60,156	-0.01%
2021/07/26	2	28.20	1	28.15	28.00	1	61,767	0.00%
2021/07/23	2.5	27.98	2	28.18	28.35	0.5	65,081	0.00%
2021/07/22	4	27.50	6	28.00	27.35	-2	68,213	0.00%
2021/07/21	10.2	28.05	3	28.23	27.55	7.2	72,396	0.01%
2021/07/20	26.3	28.84	7	28.85	28.50	19.3	73,340	0.03%
2021/07/19	21.9	29.78	29	29.77	29.90	-7.2	73,331	-0.01%
2021/07/16	26	28.00	24	27.66	28.30	2	73,681	0.00%
2021/07/15	5	26.88	3	27.00	27.95	2	73,748	0.00%
2021/07/14	2	26.58	5	26.53	26.55	-3	74,330	0.00%
2021/07/13	2.1	27.26	2	27.10	27.05	0.1	75,645	0.00%
2021/07/12	1	27.80	0	28.00	27.50	1	76,841	0.00%
2021/07/09	5.1	27.15	2	27.50	27.15	3.1	77,598	0.00%
2021/07/08	9	27.55	1	27.50	27.95	8	77,736	0.01%
2021/07/07	2.1	27.24	1	27.15	27.10	1.1	77,722	0.00%
2021/07/06	0.1	27.70	5.1	27.62	27.60	-5	77,871	-0.01%
2021/07/05	18	28.42	27.1	28.24	28.05	-9.1	77,753	-0.01%
2021/07/02	8	28.17	2	28.58	28.05	6	77,717	0.01%
2021/07/01	33	28.39	24	28.26	28.00	9	77,301	0.01%
2021/06/30	67	29.78	40	29.68	29.30	27	76,223	0.04%
2021/06/29	116	29.56	65.1	29.86	29.25	51	74,188	0.07%	大買/
2021/06/28	25.1	27.60	57	27.90	28.45	-31.9	70,937	-0.05%
2021/06/25	10	26.25	9	26.36	25.90	1	68,893	0.00%
2021/06/24	6	25.70	5	25.70	25.70	1	68,455	0.00%
2021/06/23	0	0.00	16	25.45	25.55	-16	68,401	-0.02%
2021/06/22	7	25.68	42	25.46	25.35	-35	68,261	-0.05%
2021/06/21	14	24.14	31.2	24.20	24.90	-17.2	67,411	-0.03%
2021/06/18	16	24.94	7.1	25.05	24.75	8.9	67,109	0.01%
2021/06/17	9	25.23	9	25.31	25.35	0	66,642	0.00%
2021/06/16	6	26.17	3	26.48	25.90	3	66,294	0.00%
2021/06/15	12	26.86	11	26.77	26.90	1	65,885	0.00%
2021/06/11	5	26.05	5	26.15	26.30	0	65,297	0.00%
2021/06/10	2	25.56	12	25.72	26.05	-10	65,024	-0.02%
2021/06/09	1	25.80	5	26.34	25.60	-4	64,633	-0.01%
2021/06/08	3	26.40	5	26.43	26.30	-2	64,368	0.00%
2021/06/07	25	26.76	17	26.78	26.30	8	64,196	0.01%
2021/06/04	9	26.32	2	26.33	26.20	7	63,593	0.01%
2021/06/03	9	26.67	5	26.82	26.65	4	63,466	0.01%
2021/06/02	13	26.52	6	26.83	26.70	7	63,063	0.01%
2021/06/01	15.1	26.23	19.1	26.38	26.50	-4	62,428	-0.01%
2021/05/31	21.1	26.27	20.1	26.39	26.45	0.9	61,897	0.00%
2021/05/28	23	25.39	48	25.20	25.25	-25	60,356	-0.04%
2021/05/27	46.1	24.32	17.1	24.27	23.95	29	58,911	0.05%
2021/05/26	10	23.74	10	24.00	23.85	0	57,804	0.00%
2021/05/25	13	23.94	2	23.85	24.00	11	57,484	0.02%
2021/05/24	3	23.45	22	23.61	23.40	-19	57,093	-0.03%
2021/05/21	21	23.38	23	23.62	23.75	-2	56,868	0.00%
2021/05/20	30.1	23.50	40	24.00	23.40	-9.9	56,447	-0.02%
2021/05/19	83	24.22	33.1	24.26	24.30	49.9	55,890	0.09%
2021/05/18	3.1	22.44	1	22.90	22.90	2.1	54,341	0.00%
2021/05/17	7.5	21.65	20	21.44	20.85	-12.5	53,722	-0.02%
2021/05/14	35	23.13	39	23.05	23.05	-4	52,850	-0.01%
2021/05/13	10.3	24.22	10	23.39	23.40	0.3	51,822	0.00%
2021/05/12	9.1	26.60	26	26.49	25.85	-16.9	50,457	-0.03%
2021/05/11	42.4	29.62	52.3	29.79	28.70	-9.9	49,380	-0.02%
2021/05/10	82	31.39	54	31.40	31.65	28	47,192	0.06%
2021/05/07	20	29.23	32.1	29.42	29.90	-12.1	43,439	-0.03%
2021/05/06	72.1	30.39	66.1	29.94	30.00	6.1	41,839	0.01%
2021/05/05	37	27.78	47	28.30	29.00	-10	38,132	-0.03%
2021/05/04	37	26.65	62	27.10	26.40	-25	35,804	-0.07%
2021/05/03	61	30.30	19	30.85	28.75	42	34,074	0.12%
2021/04/29	93.2	30.90	26	30.48	30.50	67.2	32,124	0.21%
2021/04/28	66.1	29.45	16	29.77	30.00	50.1	28,595	0.18%
2021/04/27	89	26.74	48	27.19	27.30	41	25,493	0.16%
2021/04/26	2	24.43	48	24.16	24.85	-46	21,137	-0.22%
2021/04/23	19	22.58	0.1	22.90	22.60	18.9	19,814	0.10%
2021/04/22	80	23.90	41	24.26	23.00	39	19,375	0.20%
2021/04/21	10	22.00	2	22.08	22.35	8	16,982	0.05%
2021/04/20	13	22.57	0	0.00	22.65	13	16,581	0.08%
2021/04/19	34	22.50	17	22.79	23.45	17	15,927	0.11%
2021/04/16	16	21.38	22.1	21.78	22.00	-6.1	14,329	-0.04%
2021/04/15	15	20.70	16.1	20.92	20.95	-1.1	12,982	-0.01%
2021/04/14	17.1	19.64	76.9	19.85	19.90	-59.9	12,095	-0.49%
2021/04/13	3	19.98	11	20.06	19.90	-8	12,148	-0.07%
2021/04/12	6	19.98	28	20.15	20.15	-22	11,946	-0.18%
2021/04/09	10	19.28	0	0.00	19.40	10	11,685	0.09%
2021/04/08	63	19.55	7.5	19.61	19.55	55.5	12,051	0.46%
2021/04/07	0	0.00	4	19.06	19.25	-4	12,772	-0.03%
2021/03/31	0	18.90	0	0.00	19.00	0	14,812	0.00%
2021/03/30	3	19.00	2	18.95	19.05	1	15,815	0.01%
2021/03/29	3	19.25	0	19.30	19.25	3	16,271	0.02%
2021/03/26	0	0.00	4	19.00	19.00	-4	17,056	-0.02%
2021/03/17	1	18.60	0	0.00	18.60	1	19,391	0.01%
2021/03/16	1	18.80	0	0.00	18.75	1	19,598	0.01%
2021/03/15	7	18.75	0	0.00	18.70	7	19,859	0.04%
2021/03/12	0	0.00	16	18.85	18.80	-16	20,183	-0.08%
2021/03/11	10	18.80	0	0.00	18.75	10	21,446	0.05%
2021/02/25	1	18.55	0	0.00	18.70	1	22,997	0.00%
2021/02/24	0	0.00	0.5	18.50	18.45	-0.5	23,353	0.00%
2021/02/23	3	18.90	0	0.00	18.85	3	23,148	0.01%
2021/02/22	0.7	18.50	0	0.00	18.65	0.7	22,986	0.00%
2021/02/18	0	0.00	2	18.00	17.85	-2	22,676	-0.01%
2021/02/02	0	0.00	2	16.90	16.80	-2	22,322	-0.01%
2021/01/29	2	16.55	1.1	16.85	16.45	0.9	22,215	0.00%
2021/01/25	5	17.30	10	17.40	17.40	-5	22,184	-0.02%
2021/01/22	5	17.15	0	0.00	17.05	5	22,198	0.02%
2021/01/21	5	17.00	1	17.00	17.00	4	22,214	0.02%
2021/01/19	0	0.00	6	17.78	17.85	-6	22,061	-0.03%
2021/01/18	5	17.30	0	0.00	17.50	5	22,087	0.02%
2021/01/15	2	17.70	0	0.00	17.55	2	22,075	0.01%
2021/01/11	5	18.70	3	18.70	18.70	2	21,794	0.01%
2021/01/08	11	18.60	1	18.70	18.70	10	21,783	0.05%
2021/01/07	0	0.00	1	18.65	18.95	-1	21,653	0.00%
2021/01/06	3	18.52	2	18.60	18.55	1	21,553	0.00%
2021/01/05	0	0.00	3	19.23	19.40	-3	21,228	-0.01%
2021/01/04	0	0.00	10	19.15	19.25	-10	21,309	-0.05%
2020/12/31	7	19.41	0	0.00	19.30	7	21,125	0.03%
2020/12/30	0	0.00	5	20.28	19.90	-5	20,758	-0.02%
2020/12/29	5	19.96	0	0.00	19.55	5	19,875	0.03%
2020/12/28	4	19.48	21	20.25	20.15	-17	19,354	-0.09%
2020/12/25	0	0.00	4	19.30	19.45	-4	18,299	-0.02%
2020/12/24	5	18.79	11	18.80	18.70	-6	17,686	-0.03%
2020/12/23	13	18.23	0	0.00	18.05	13	16,619	0.08%
2020/12/22	9	19.05	0	0.00	18.20	9	16,042	0.06%
2020/12/21	14	19.11	2	19.50	19.00	12	15,201	0.08%
2020/12/18	10	18.45	0	0.00	18.35	10	14,124	0.07%
2020/12/16	2	18.60	1	18.65	18.60	1	13,325	0.01%
2020/12/15	2	18.50	0	0.00	18.45	2	13,241	0.02%
2020/12/11	0	0.00	1	19.75	19.10	-1	12,989	-0.01%
2020/12/10	5	19.55	4	19.53	19.50	1	12,782	0.01%
2020/12/09	2	20.15	1	20.05	20.10	1	12,608	0.01%
2020/12/08	6	20.03	6.2	19.92	19.90	-0.2	12,470	0.00%
2020/12/07	12	21.08	7	21.06	20.60	5	12,213	0.04%
2020/12/04	2	20.80	13	19.94	20.80	-11	11,300	-0.10%
2020/12/03	1.4	19.21	2	19.10	19.10	-0.6	10,792	-0.01%
2020/12/02	0	0.00	2	19.25	19.00	-2	11,542	-0.02%
2020/12/01	1	19.10	1.3	19.22	19.20	-0.3	11,432	0.00%
2020/11/30	3	19.33	1	19.40	19.40	2	11,400	0.02%
2020/11/27	1	18.95	0	0.00	19.20	1	11,086	0.01%
2020/11/26	0	0.00	1	18.65	18.55	-1	10,811	-0.01%
2020/11/25	1	18.40	2	18.35	18.35	-1	10,735	-0.01%
2020/11/23	0	0.00	30	19.06	18.40	-30	10,431	-0.29%
2020/11/11	0	17.80	0	0.00	17.95	0	12,238	0.00%
2020/11/10	0	0.00	54	17.90	17.80	-54	12,281	-0.44%
2020/11/05	0	17.85	0	0.00	17.85	0	12,572	0.00%
2020/11/04	2	18.05	0	0.00	18.00	2	12,696	0.02%
2020/11/03	0	0.00	2	18.05	18.00	-2	13,111	-0.02%
2020/10/27	1	17.50	1	17.50	17.55	0	14,066	0.00%
2020/10/22	0	0.00	2	16.70	17.05	-2	13,969	-0.01%
2020/10/21	2	16.95	0	0.00	16.95	2	13,615	0.01%
2020/10/16	0	0.00	5	17.30	17.05	-5	13,889	-0.04%
2020/10/15	0	0.00	5	17.30	17.30	-5	13,970	-0.04%
2020/10/14	4	17.45	0	0.00	17.35	4	13,961	0.03%
2020/10/13	1	17.75	5	17.50	17.40	-4	13,922	-0.03%
2020/10/08	0	0.00	1	17.25	17.20	-1	13,785	-0.01%
2020/10/07	0	0.00	2	17.30	17.20	-2	13,743	-0.01%
2020/10/06	0	0.00	3	16.95	16.95	-3	13,593	-0.02%
2020/10/05	1	16.50	2	16.43	16.45	-1	13,434	-0.01%
2020/09/28	1	16.05	0	0.00	16.05	1	13,501	0.01%
2020/09/24	1	16.00	2	16.13	15.75	-1	13,515	-0.01%
2020/09/23	1	16.45	0	0.00	16.45	1	13,360	0.01%
2020/09/22	1	16.70	0	0.00	16.65	1	13,349	0.01%
2020/09/17	0	0.00	3	17.03	16.75	-3	13,473	-0.02%
2020/09/15	1	16.65	0	0.00	16.75	1	13,779	0.01%
2020/09/14	2.5	16.52	1	16.55	16.50	1.5	14,075	0.01%
2020/09/11	2	16.80	2	16.63	16.55	0	14,092	0.00%
2020/09/10	2	16.95	0	0.00	16.90	2	14,529	0.01%
2020/09/09	1	16.80	4	16.90	17.05	-3	14,531	-0.02%
2020/09/08	0.1	17.40	0	0.00	17.40	0.1	14,211	0.00%
2020/09/07	22	17.33	40	17.85	17.65	-18	13,960	-0.13%
2020/09/04	0.1	16.75	3	16.80	16.80	-3	13,089	-0.02%
2020/09/03	0	0.00	3	16.75	16.75	-3	13,129	-0.02%
2020/09/02	0	0.00	2	16.75	16.80	-2	13,102	-0.02%
2020/09/01	2.1	16.70	9	16.77	16.70	-6.9	13,592	-0.05%
2020/08/31	2.1	16.85	4	16.73	16.85	-2	13,615	-0.01%
2020/08/27	5	16.60	2	16.50	16.55	3	13,980	0.02%
2020/08/26	1	16.70	0	0.00	16.65	1	14,034	0.01%
2020/08/25	12	16.83	21.1	17.04	16.75	-9.1	14,096	-0.06%
2020/08/24	13	16.69	4	16.75	16.60	9	14,011	0.06%
2020/08/21	54	17.04	20	16.72	16.95	34	14,566	0.23%
2020/08/20	13.1	16.36	1	16.45	16.30	12.1	14,945	0.08%
2020/08/19	0	0.00	6	16.50	16.50	-6	14,873	-0.04%
2020/08/18	2	16.48	2	16.63	16.60	0	14,665	0.00%
2020/08/17	1	16.55	51	16.53	16.50	-50	14,557	-0.34%
2020/08/14	0	0.00	4	15.91	15.95	-4	14,156	-0.03%
2020/08/13	0	0.00	6	15.90	15.90	-6	14,098	-0.04%
2020/08/12	45.1	15.84	0	0.00	15.70	45.1	14,016	0.32%
2020/08/11	5	15.75	2	15.65	15.65	3	13,927	0.02%
2020/08/10	1	16.00	3	16.00	15.95	-2	13,816	-0.01%
2020/08/07	4.1	16.06	43	16.05	15.95	-39	13,734	-0.28%
2020/08/06	47	15.74	12	15.59	15.70	35	13,296	0.26%
2020/08/05	8.1	15.60	45	15.46	15.50	-37	12,983	-0.28%
2020/08/04	1	14.85	0	0.00	14.90	1	12,401	0.01%
2020/08/03	1	14.35	0	0.00	14.30	1	12,041	0.01%
2020/07/31	0	0.00	6.8	14.29	14.30	-6.8	12,029	-0.06%
2020/07/30	0.2	14.00	0	0.00	14.05	0.2	11,976	0.00%
2020/07/29	0	13.90	0	0.00	13.90	0	12,023	0.00%
2020/07/28	1	13.90	0	0.00	13.90	1	12,004	0.01%
2020/07/27	3	13.97	0	0.00	13.95	3	12,088	0.02%
2020/07/24	0	0.00	1	14.45	14.25	-1	12,044	-0.01%
2020/07/23	1	14.40	1	14.50	14.40	0	12,022	0.00%
2020/07/22	1	14.65	4	14.56	14.50	-3	11,998	-0.03%
2020/07/20	0	0.00	10	14.38	14.45	-10	11,756	-0.09%
2020/07/17	42.1	14.35	0	0.00	14.20	42.1	11,766	0.36%
2020/07/15	0	0.00	52	14.44	14.50	-52	11,895	-0.44%
2020/07/09	0	0.00	3	14.60	14.35	-3	12,248	-0.02%
2020/07/08	0.1	14.40	0	0.00	14.50	0.1	12,588	0.00%
2020/07/03	3	14.30	0	0.00	14.30	3	12,838	0.02%
2020/07/01	0	0.00	7	14.49	14.55	-7	12,962	-0.05%
2020/06/29	10	14.05	0	0.00	14.10	10	12,924	0.08%
2020/06/24	0	0.00	3	14.05	14.30	-3	12,843	-0.02%
2020/06/23	2	14.20	6	14.10	14.20	-4	12,754	-0.03%
2020/06/22	14	14.70	2	14.70	14.70	12	12,602	0.10%
2020/06/18	3	14.67	0	0.00	14.75	3	12,131	0.02%
2020/06/17	1.1	14.80	14	14.87	14.90	-12.9	12,086	-0.11%
2020/06/12	1	13.65	0	0.00	13.85	1	12,200	0.01%
2020/06/11	11	14.14	1	14.10	14.00	10	12,289	0.08%
2020/06/10	2	14.30	0	0.00	14.40	2	12,393	0.02%
2020/06/09	0	0.00	7	14.64	14.60	-7	12,736	-0.05%
2020/06/08	0	0.00	12	14.91	14.65	-12	13,098	-0.09%
2020/06/05	2	14.25	0	0.00	14.25	2	12,776	0.02%
2020/06/03	0	0.00	7	14.11	14.20	-7	13,028	-0.05%
2020/06/02	10	13.87	0	0.00	13.70	10	12,640	0.08%
2020/06/01	2.1	13.90	13	13.90	14.05	-10.9	12,485	-0.09%
2020/05/28	54	14.54	55	14.71	14.40	-1	12,259	-0.01%
2020/05/27	4	14.03	8	14.16	14.40	-4	11,470	-0.03%
2020/05/26	0	0.00	1	13.10	13.10	-1	10,693	-0.01%
2020/05/22	0	0.00	2	12.65	12.50	-2	10,372	-0.02%
2020/05/06	0.1	12.70	0	0.00	12.80	0.1	10,081	0.00%
2020/05/04	3	12.82	0.5	12.75	12.75	2.5	9,964	0.03%
2020/04/30	0	0.00	5.1	13.25	13.15	-5.1	9,918	-0.05%
2020/04/29	0	0.00	1	12.90	12.95	-1	9,873	-0.01%
2020/04/23	3	12.92	2	12.95	12.75	1	10,008	0.01%
2020/04/21	0	0.00	4	12.85	12.80	-4	9,927	-0.04%
2020/04/17	2	13.15	2	13.00	12.95	0	9,685	0.00%
2020/04/15	0.1	13.20	4	13.28	13.15	-4	9,453	-0.04%
2020/04/14	4	12.99	1	13.20	13.10	3	9,345	0.03%
2020/04/13	1	12.70	2	12.68	13.10	-1	9,262	-0.01%
2020/04/09	1	12.05	0	0.00	11.90	1	8,959	0.01%
2020/04/08	1	11.65	19	11.67	11.85	-18	8,916	-0.20%
2020/04/07	1.2	11.30	0	0.00	11.30	1.2	8,790	0.01%
2020/03/31	0	0.00	3	11.00	11.00	-3	8,894	-0.03%
2020/03/27	2	11.45	2	11.50	11.35	0	9,912	0.00%
2020/03/26	0	0.00	10	11.60	11.40	-10	10,780	-0.09%
2020/03/20	6	11.25	4	11.70	11.65	2	11,685	0.02%
2020/03/17	0	0.00	4	10.95	10.90	-4	11,533	-0.03%
2020/03/16	0	0.00	21	11.00	10.90	-21	11,334	-0.19%
2020/03/13	0.2	11.30	5	11.30	11.20	-4.8	11,155	-0.04%
2020/03/12	6	12.15	4	12.05	12.10	2	10,893	0.02%
2020/03/10	3	13.40	0	0.00	13.50	3	10,415	0.03%
2020/03/09	14	13.96	0	0.00	13.60	14	10,287	0.14%
2020/03/06	9	14.17	4	14.15	14.20	5	10,065	0.05%
2020/03/05	1	14.20	0	0.00	14.20	1	10,033	0.01%
2020/02/27	16	14.07	5	14.05	13.95	11	9,722	0.11%
2020/02/26	0	0.00	9	13.95	14.20	-9	9,612	-0.09%
2020/02/25	6	14.00	0	0.00	14.00	6	9,608	0.06%
2020/02/24	0	0.00	3	13.95	14.05	-3	9,587	-0.03%
2020/02/19	0	0.00	6	14.29	14.30	-6	9,551	-0.06%
2020/02/18	9	14.10	6	14.05	14.10	3	9,532	0.03%
2020/02/17	5	14.00	0	0.00	14.05	5	9,579	0.05%
2020/02/07	0	0.00	14	14.36	14.35	-14	9,657	-0.14%
2020/02/03	2	14.20	0	0.00	14.50	2	9,958	0.02%
2020/01/31	1	14.65	0	0.00	14.80	1	9,846	0.01%
2020/01/30	0.1	14.50	0	0.00	14.55	0.1	9,785	0.00%
2020/01/20	0	0.00	10	15.15	15.15	-10	9,521	-0.11%
2020/01/10	3	15.05	0	0.00	15.00	3	9,995	0.03%
2020/01/08	0	0.00	12	14.90	14.95	-12	10,204	-0.12%
2020/01/07	5	15.00	4	15.00	15.00	1	10,211	0.01%
2020/01/06	7	15.20	0	0.00	15.15	7	10,272	0.07%
2020/01/03	2	15.35	0	0.00	15.30	2	10,267	0.02%
2020/01/02	4	15.45	0	0.00	15.50	4	10,146	0.04%
2019/12/31	5	15.40	0	0.00	15.40	5	10,094	0.05%
2019/12/30	4	15.55	0	0.00	15.50	4	10,044	0.04%
2019/12/26	0	0.00	1	15.65	15.65	-1	9,852	-0.01%
2019/12/25	7	15.90	0	0.00	15.80	7	9,906	0.07%
2019/12/24	1	16.05	2	16.18	16.20	-1	9,635	-0.01%
2019/12/23	2	15.75	48	15.89	16.05	-46	8,913	-0.52%
2019/12/20	1	15.40	7	15.44	15.95	-6	8,036	-0.07%
2019/12/19	0	0.00	1	15.30	15.30	-1	7,360	-0.01%
2019/12/18	11	15.13	0	0.00	15.20	11	7,237	0.15%
2019/12/17	10	15.10	4	15.23	15.10	6	7,424	0.08%
2019/12/16	10	15.15	0	0.00	15.15	10	7,282	0.14%
2019/12/13	5	14.94	0	0.00	15.05	5	7,180	0.07%
2019/12/12	0	0.00	8	15.01	14.90	-8	7,008	-0.11%
2019/12/11	0	0.00	1	14.75	14.75	-1	6,756	-0.01%
2019/12/10	1	14.75	0	0.00	14.70	1	6,975	0.01%
2019/12/06	19	14.57	0	0.00	14.65	19	7,216	0.26%
2019/12/05	4	14.45	10	14.50	14.55	-6	7,395	-0.08%
2019/12/02	4	14.03	8	14.10	14.00	-4	7,455	-0.05%
2019/11/29	4	14.20	0	0.00	14.20	4	7,651	0.05%
2019/11/28	4	14.28	0	0.00	14.30	4	7,817	0.05%
2019/11/27	4	14.20	0	0.00	14.30	4	7,961	0.05%
2019/11/19	0	0.00	1	14.05	14.00	-1	8,180	-0.01%
2019/11/13	0	0.00	1	14.05	14.05	-1	8,280	-0.01%
2019/11/12	2	13.95	0	0.00	13.95	2	8,459	0.02%
2019/11/08	12	14.29	0	0.00	14.25	12	8,497	0.14%
2019/11/04	1	14.45	0	0.00	14.60	1	8,580	0.01%
2019/10/31	0	0.00	1	14.90	14.90	-1	8,596	-0.01%
2019/10/29	0	0.00	2	15.05	15.00	-2	8,855	-0.02%
2019/10/24	0	0.00	1	15.10	15.05	-1	11,049	-0.01%
2019/10/22	0	0.00	1	15.20	15.25	-1	11,235	-0.01%
2019/10/21	1	15.20	18	15.21	15.30	-17	11,294	-0.15%
2019/10/18	0	0.00	10	14.95	15.00	-10	11,317	-0.09%
2019/10/17	1	15.00	1	15.00	15.00	0	11,281	0.00%
2019/10/15	3	14.90	1	14.80	14.85	2	11,155	0.02%
2019/10/14	0	0.00	1	14.85	14.85	-1	11,168	-0.01%
2019/10/09	0	0.00	3	14.40	14.30	-3	11,002	-0.03%
2019/10/08	0	0.00	5	14.45	14.45	-5	11,306	-0.04%
2019/10/07	0	0.00	6	14.52	14.50	-6	11,519	-0.05%
2019/10/03	2	14.55	0	0.00	14.55	2	11,457	0.02%
2019/09/27	0	0.00	2	14.60	14.50	-2	11,316	-0.02%
2019/09/24	0	0.00	7	14.95	14.80	-7	11,194	-0.06%
2019/09/20	0	0.00	10	15.00	15.00	-10	11,133	-0.09%
2019/09/19	0	0.00	40	14.75	14.60	-40	10,893	-0.37%
2019/09/18	0	0.00	2	14.83	14.75	-2	10,874	-0.02%
2019/09/17	0	0.00	4	14.90	14.85	-4	10,876	-0.04%
2019/09/16	3	14.75	0	0.00	14.70	3	11,002	0.03%
2019/09/12	32	15.00	20	15.03	15.00	12	10,983	0.11%
2019/09/11	32	14.79	32	14.85	14.80	0	10,913	0.00%
2019/09/09	0	0.00	2	14.40	14.45	-2	11,672	-0.02%
2019/09/06	0	0.00	1	14.15	14.25	-1	11,657	-0.01%
2019/09/04	0	0.00	6	14.10	14.10	-6	11,783	-0.05%
2019/09/03	20	14.15	3	14.20	14.15	17	11,870	0.14%
2019/09/02	1	14.10	0	0.00	14.10	1	11,793	0.01%
2019/08/30	6	13.70	0	0.00	13.80	6	11,736	0.05%
2019/08/29	0	0.00	1	13.55	13.55	-1	11,747	-0.01%
2019/08/28	1	13.50	0	0.00	13.50	1	11,907	0.01%
2019/08/23	0	0.00	1	13.75	13.85	-1	12,218	-0.01%
2019/08/22	12	13.65	3	13.67	13.60	9	12,195	0.07%
2019/08/19	0	0.00	6	13.60	13.60	-6	12,234	-0.05%
2019/08/16	8	13.41	0	0.00	13.45	8	12,238	0.07%
2019/08/15	100	13.30	1	13.15	13.30	99	12,211	0.81%
2019/08/12	10	14.00	0	0.00	13.90	10	12,246	0.08%
2019/08/07	0	0.00	5	13.90	13.90	-5	12,255	-0.04%
2019/08/06	2	13.80	4	13.90	13.90	-2	12,355	-0.02%
2019/08/05	0	0.00	7	14.24	14.05	-7	12,346	-0.06%
2019/08/02	14	14.48	0	0.00	14.45	14	12,419	0.11%
2019/07/30	35	15.05	7	15.14	15.05	28	12,700	0.22%
2019/07/29	4	14.90	5	14.91	14.90	-1	11,910	-0.01%
2019/07/26	13	14.34	2	14.60	14.75	11	11,376	0.10%
2019/07/25	3	13.78	0	0.00	13.85	3	10,770	0.03%
2019/07/24	8	13.91	2	13.93	13.85	6	10,721	0.06%
2019/07/23	5	14.05	0	0.00	14.05	5	10,785	0.05%
2019/07/22	1	14.20	1	14.15	14.10	0	10,721	0.00%
2019/07/19	1	14.30	0	0.00	14.30	1	10,574	0.01%
2019/07/15	1	14.40	0	0.00	14.45	1	10,806	0.01%
2019/07/12	17	14.36	0	0.00	14.45	17	10,935	0.16%
2019/07/11	5	14.70	0	0.00	14.60	5	10,777	0.05%
2019/07/09	0	0.00	1	14.80	14.75	-1	10,759	-0.01%
2019/07/08	0	0.00	1	14.80	14.80	-1	11,100	-0.01%
2019/07/04	2	14.85	0	0.00	14.85	2	11,287	0.02%
2019/07/03	4	14.90	3	14.80	14.80	1	11,438	0.01%
2019/07/02	6	14.88	2	14.85	14.90	4	11,651	0.03%
2019/06/28	3	14.70	3	14.80	14.70	0	11,789	0.00%
2019/06/27	4	14.75	4	14.83	14.80	0	11,827	0.00%
2019/06/25	5	14.72	0	0.00	14.70	5	11,953	0.04%
2019/06/24	3	14.80	1	14.75	14.80	2	12,187	0.02%
2019/06/21	9	14.92	30	14.95	14.80	-21	12,408	-0.17%
2019/06/20	10	15.10	1	15.05	15.05	9	12,382	0.07%
2019/06/19	1	15.15	1	15.10	15.10	0	12,496	0.00%
2019/06/18	5	14.91	7	14.93	14.85	-2	12,437	-0.02%
2019/06/14	2	15.95	2	16.00	15.90	0	11,522	0.00%
2019/06/12	2	16.03	0	0.00	16.10	2	12,295	0.02%
2019/06/11	1	15.95	1	15.95	15.95	0	12,319	0.00%
2019/06/10	1	16.05	5	16.15	16.05	-4	12,377	-0.03%
2019/06/06	2	16.13	0	0.00	16.15	2	12,542	0.02%
2019/06/05	0	0.00	10	16.35	16.20	-10	12,854	-0.08%
2019/06/04	13	16.22	1	16.25	16.15	12	13,439	0.09%
2019/06/03	0	0.00	2	16.18	16.15	-2	13,938	-0.01%
2019/05/31	1	15.75	0	0.00	15.75	1	13,986	0.01%
2019/05/29	10	15.30	0	0.00	15.30	10	14,706	0.07%
2019/05/28	0	0.00	1	15.60	15.50	-1	15,440	-0.01%
2019/05/21	0	0.00	2	15.70	15.65	-2	17,763	-0.01%
2019/05/20	21	15.68	0	0.00	15.70	21	17,733	0.12%
2019/05/17	0	0.00	1	15.05	15.10	-1	17,622	-0.01%
2019/05/16	3	15.00	1	15.20	15.00	2	17,809	0.01%
2019/05/15	2	15.23	20	15.30	15.30	-18	17,903	-0.10%
2019/05/14	30	14.73	0	0.00	15.20	30	18,357	0.16%
2019/05/13	100	15.20	0	0.00	15.10	100	18,284	0.55%
2019/05/10	6	16.00	2	15.80	15.60	4	18,280	0.02%
2019/05/09	8	16.41	10	16.15	16.00	-2	18,129	-0.01%
2019/05/08	6	16.80	0	0.00	16.55	6	17,802	0.03%
2019/05/07	0	0.00	1	17.05	17.05	-1	17,657	-0.01%
2019/05/06	1	17.05	0	0.00	17.00	1	17,685	0.01%
2019/05/03	0	0.00	1	17.35	17.35	-1	17,540	-0.01%
2019/04/30	2	17.38	1	17.40	17.30	1	17,383	0.01%
2019/04/29	5	17.48	0	0.00	17.35	5	17,374	0.03%
2019/04/25	1	17.80	0	0.00	17.75	1	17,233	0.01%
2019/04/23	2	18.15	8	18.02	18.00	-6	17,272	-0.03%
2019/04/22	0	0.00	3	18.07	18.10	-3	17,206	-0.02%
2019/04/19	5	17.71	0	0.00	17.80	5	16,955	0.03%
2019/04/16	2	17.80	0	0.00	17.85	2	17,062	0.01%
2019/04/12	12	17.95	0	0.00	17.95	12	17,111	0.07%
2019/04/09	2	17.63	2	17.70	17.75	0	16,666	0.00%
2019/04/08	1	17.65	0	0.00	17.65	1	16,543	0.01%
2019/04/03	4	17.66	0	0.00	17.65	4	16,385	0.02%
2019/04/01	1	17.70	0	0.00	17.70	1	16,282	0.01%
2019/03/27	6	17.65	1	17.80	17.75	5	16,269	0.03%
2019/03/26	9	17.73	0	0.00	17.75	9	16,036	0.06%
2019/03/25	4	17.95	0	0.00	17.95	4	15,851	0.03%
2019/03/20	5	18.10	0	0.00	18.10	5	15,747	0.03%
2019/03/19	2	18.15	2	18.20	18.15	0	15,660	0.00%
2019/03/18	0	0.00	2	18.20	18.25	-2	15,642	-0.01%
2019/03/15	3	18.32	2	18.35	18.30	1	15,620	0.01%
2019/03/14	1	17.95	0	0.00	18.00	1	14,800	0.01%
2019/03/13	4	17.95	0	0.00	17.95	4	14,909	0.03%
2019/03/12	3	18.15	0	0.00	18.05	3	14,898	0.02%
2019/03/11	3	18.17	4	18.10	18.10	-1	14,880	-0.01%
2019/03/08	27	18.21	0	0.00	18.25	27	14,944	0.18%
2019/03/07	4	17.90	0	0.00	18.15	4	15,235	0.03%
2019/03/06	3	18.05	0	0.00	18.00	3	14,885	0.02%
2019/03/05	5	18.12	3	18.10	18.10	2	14,679	0.01%
2019/03/04	3	18.18	0	0.00	18.20	3	14,464	0.02%
2019/02/27	11	18.15	2	18.15	18.15	9	13,946	0.06%
2019/02/26	39	18.43	1	18.25	18.50	38	13,195	0.29%
2019/02/25	1	18.00	2	18.10	18.00	-1	12,559	-0.01%
2019/02/22	20	18.30	0	0.00	18.40	20	11,999	0.17%
2019/02/21	0	0.00	2	18.40	18.45	-2	11,648	-0.02%
2019/02/20	0	0.00	1	17.80	17.60	-1	10,997	-0.01%
2019/02/15	1	17.65	4	17.66	17.45	-3	11,038	-0.03%
2019/02/14	22	17.91	0	0.00	17.90	22	10,919	0.20%
2019/02/13	4	18.06	0	0.00	18.15	4	10,836	0.04%
2019/01/29	2	17.35	1	17.30	17.35	1	10,984	0.01%
2019/01/15	0	0.00	2	17.10	17.15	-2	12,910	-0.02%
2019/01/14	1	17.20	0	0.00	17.10	1	13,000	0.01%
2019/01/11	0	0.00	1	17.15	17.15	-1	13,230	-0.01%
2019/01/10	2	17.28	0	0.00	17.15	2	13,434	0.01%
2019/01/07	1	16.65	0	0.00	16.70	1	13,597	0.01%
2019/01/03	1	16.70	1	16.65	16.60	0	14,134	0.00%
2018/12/26	2	16.90	0	0.00	16.60	2	15,000	0.01%
2018/12/22	2	16.70	2	16.85	16.85	0	15,176	0.00%
2018/12/19	5	17.00	16	16.98	16.90	-11	15,177	-0.07%
2018/12/14	1	16.95	6	17.09	17.10	-5	15,472	-0.03%
2018/12/13	6	17.31	0	0.00	17.15	6	15,452	0.04%
2018/12/12	1	17.30	0	0.00	17.45	1	15,279	0.01%
2018/12/11	1	16.95	0	0.00	16.90	1	15,251	0.01%
2018/12/06	3	17.57	1	17.80	17.40	2	15,221	0.01%
2018/12/05	1	18.35	0	0.00	18.30	1	15,111	0.01%
2018/12/04	2	19.00	0	0.00	18.75	2	15,489	0.01%
2018/12/03	1	19.15	1	19.15	19.10	0	15,544	0.00%
2018/11/30	55	18.32	44	18.43	18.45	11	15,356	0.07%
2018/11/28	0	0.00	1	17.10	17.15	-1	14,343	-0.01%
2018/11/27	0	0.00	1	16.85	16.90	-1	14,405	-0.01%
2018/11/23	1	16.80	0	0.00	16.80	1	14,484	0.01%
2018/11/22	5	17.04	0	0.00	16.90	5	14,587	0.03%
2018/11/20	0	0.00	4	17.25	17.15	-4	15,780	-0.03%
2018/11/16	1	17.10	1	17.30	17.30	0	16,046	0.00%
2018/11/15	0	0.00	2	17.00	17.00	-2	15,999	-0.01%
2018/11/14	0	0.00	1	17.20	17.10	-1	16,062	-0.01%
2018/11/13	1	16.70	1	17.10	17.20	0	16,158	0.00%
2018/11/12	10	17.00	19	16.99	17.00	-9	16,555	-0.05%
2018/11/09	10	17.03	0	0.00	17.00	10	17,189	0.06%
2018/11/08	0	0.00	7	17.15	16.90	-7	17,350	-0.04%
2018/11/07	10	17.14	3	17.10	17.20	7	17,360	0.04%
2018/11/06	21	16.86	21	16.74	16.65	0	17,662	0.00%
2018/11/05	5	16.45	6	17.00	17.35	-1	17,653	-0.01%
2018/11/02	2	16.20	1	16.20	16.25	1	17,438	0.01%
2018/11/01	4	15.68	3	15.63	15.45	1	17,374	0.01%
2018/10/31	2	14.75	4	15.09	15.35	-2	17,523	-0.01%
2018/10/29	1	14.50	0	0.00	14.55	1	18,030	0.01%
2018/10/26	0	0.00	1	14.70	14.65	-1	18,133	-0.01%
2018/10/25	2	14.60	0	0.00	14.40	2	18,171	0.01%
2018/10/17	0	0.00	4	16.64	16.30	-4	19,477	-0.02%
2018/10/16	5	16.32	0	0.00	16.35	5	19,606	0.03%
2018/10/12	1	16.15	0	0.00	16.60	1	19,483	0.01%
2018/10/08	10	19.45	10	19.04	18.95	0	18,896	0.00%
2018/10/05	2	19.10	0	0.00	19.20	2	19,069	0.01%
2018/10/02	0	0.00	20	20.50	20.50	-20	18,965	-0.11%
2018/09/26	0	0.00	3	20.30	20.50	-3	19,232	-0.02%
2018/09/25	0	0.00	1	20.15	20.20	-1	19,559	-0.01%
2018/09/21	27	20.45	36	20.43	20.45	-9	19,988	-0.05%
2018/09/20	0	0.00	1	19.70	19.75	-1	19,947	-0.01%
2018/09/17	0	0.00	1	19.60	19.55	-1	20,495	0.00%
2018/09/14	10	19.90	11	19.85	19.90	-1	20,656	0.00%
2018/09/13	0	0.00	14	19.35	19.25	-14	20,735	-0.07%
2018/09/12	1	19.05	0	0.00	19.20	1	20,836	0.00%
2018/09/11	21	19.07	0	0.00	19.10	21	21,105	0.10%
2018/09/10	27	19.07	50	18.85	18.85	-23	21,358	-0.11%
2018/09/07	2	20.13	9	19.97	19.90	-7	21,056	-0.03%
2018/09/05	0	0.00	1	21.45	21.45	-1	20,903	0.00%
2018/09/04	0	0.00	11	21.70	21.75	-11	20,963	-0.05%
2018/09/03	11	21.57	11	21.87	21.55	0	20,915	0.00%
2018/08/29	11	21.58	10	21.70	21.70	1	21,430	0.00%
2018/08/27	0	0.00	11	21.10	21.55	-11	21,471	-0.05%
2018/08/24	0	0.00	2	20.50	20.45	-2	20,870	-0.01%
2018/08/21	10	20.00	0	0.00	20.10	10	21,993	0.05%
2018/08/17	5	19.95	6	19.96	19.90	-1	22,381	0.00%
2018/08/16	38	20.26	25	20.31	20.25	13	22,350	0.06%
2018/08/15	1	21.20	1	21.15	21.15	0	22,164	0.00%
2018/08/14	7	21.36	6	21.65	21.70	1	22,844	0.00%
2018/08/13	0	0.00	3	21.42	21.30	-3	23,561	-0.01%
2018/08/07	4	21.90	4	21.80	22.00	0	23,907	0.00%
2018/08/06	15	21.40	15	21.42	21.45	0	24,572	0.00%
2018/08/03	6	21.54	52	21.58	21.60	-46	25,377	-0.18%
2018/08/02	50	21.05	5	21.40	20.90	45	25,275	0.18%
2018/08/01	2	21.33	11	21.60	21.70	-9	25,734	-0.03%
2018/07/31	4	20.70	0	0.00	20.80	4	25,709	0.02%
2018/07/30	6	21.20	41	21.12	21.20	-35	25,805	-0.14%
2018/07/27	3	22.32	6	22.00	22.20	-3	25,813	-0.01%
2018/07/26	4	22.10	3	22.30	22.20	1	25,774	0.00%
2018/07/25	46	22.20	64	21.99	22.35	-18	25,643	-0.07%
2018/07/24	0	0.00	16	21.13	20.90	-16	25,159	-0.06%
2018/07/23	1	19.70	1	19.60	20.20	0	24,845	0.00%
2018/07/20	5	19.45	0	0.00	19.55	5	24,738	0.02%
2018/07/19	1	20.50	1	20.35	20.25	0	24,783	0.00%
2018/07/16	5	20.95	1	21.15	20.90	4	25,620	0.02%
2018/07/13	1	21.05	1	21.40	21.60	0	25,809	0.00%
2018/07/12	0	0.00	1	20.75	20.90	-1	25,768	0.00%
2018/07/11	1	20.40	0	0.00	20.35	1	26,319	0.00%
2018/07/10	5	20.45	30	20.65	20.40	-25	26,422	-0.09%
2018/07/09	0	0.00	10	20.70	20.70	-10	26,574	-0.04%
2018/07/06	11	19.37	2	19.63	19.25	9	26,356	0.03%
2018/07/05	2	19.80	1	19.90	19.70	1	26,857	0.00%
2018/07/04	1	20.20	0	0.00	20.05	1	27,985	0.00%
2018/06/29	0	0.00	21	20.76	20.70	-21	27,986	-0.08%
2018/06/28	1	20.10	0	0.00	20.00	1	27,706	0.00%
2018/06/27	0	0.00	1	20.25	20.40	-1	27,717	0.00%
2018/06/25	23	20.34	0	0.00	20.15	23	27,497	0.08%
2018/06/21	0	0.00	2	21.83	21.80	-2	27,187	-0.01%
2018/06/20	16	21.22	16	21.23	21.15	0	27,034	0.00%
2018/06/19	16	21.79	1	21.90	21.65	15	26,703	0.06%
2018/06/14	1	24.05	21	24.27	24.15	-20	26,040	-0.08%
2018/06/13	1	24.00	0	0.00	23.75	1	25,923	0.00%
2018/06/12	67	23.90	1	24.05	23.85	66	25,920	0.25%
2018/06/11	6	24.15	0	0.00	24.30	6	25,718	0.02%
2018/06/08	10	24.20	6	24.30	24.20	4	25,619	0.02%
2018/06/06	2	24.53	3	24.77	24.75	-1	25,214	0.00%
2018/06/05	1	24.05	10	24.30	23.95	-9	24,931	-0.04%
2018/06/04	21	24.91	20	24.78	24.70	1	24,562	0.00%
2018/06/01	11	24.66	13	24.73	24.65	-2	24,421	-0.01%
2018/05/31	0	0.00	11	25.39	25.05	-11	24,294	-0.05%
2018/05/30	19	25.16	0	0.00	24.85	19	23,962	0.08%
2018/05/29	12	26.18	21	26.01	25.90	-9	23,651	-0.04%
2018/05/28	10	25.68	9	25.71	25.65	1	23,885	0.00%
2018/05/25	3	25.90	3	25.85	25.80	0	23,703	0.00%
2018/05/24	1	25.40	4	25.95	25.95	-3	23,580	-0.01%
2018/05/23	5	24.96	10	25.12	25.00	-5	23,340	-0.02%
2018/05/22	55	26.61	5	26.14	25.50	50	22,920	0.22%
2018/05/21	3	25.43	23	25.37	25.90	-20	22,115	-0.09%
2018/05/18	2	24.30	1	24.10	24.35	1	21,293	0.00%
2018/05/17	6	23.83	6	23.54	23.50	0	20,984	0.00%
2018/05/16	1	23.70	4	23.83	23.70	-3	20,756	-0.01%
2018/05/15	26	23.66	27	23.41	23.30	-1	20,484	0.00%
2018/05/14	9	24.11	8	24.33	25.05	1	19,847	0.01%
2018/05/11	3	22.73	44	22.83	22.85	-41	18,828	-0.22%
2018/05/10	4	21.61	1	21.25	21.75	3	17,794	0.02%
2018/05/09	1	21.40	2	20.95	21.50	-1	17,406	-0.01%
2018/05/08	6	20.96	5	20.55	20.50	1	16,779	0.01%
2018/05/07	0	0.00	1	20.95	21.10	-1	16,639	-0.01%
2018/05/04	1	20.30	1	20.30	20.45	0	16,023	0.00%
2018/05/02	5	19.84	3	19.90	19.85	2	15,828	0.01%
2018/04/27	0	0.00	2	19.70	19.70	-2	15,357	-0.01%
2018/04/24	6	20.61	5	20.31	19.80	1	15,135	0.01%
2018/04/23	1	20.35	2	20.58	20.90	-1	14,959	-0.01%
2018/04/20	11	20.70	2	20.53	20.20	9	14,721	0.06%
2018/04/19	4	20.44	4	20.43	20.40	0	14,314	0.00%
2018/04/18	3	20.23	17	19.94	20.05	-14	13,992	-0.10%
2018/04/17	9	20.49	11	20.67	20.15	-2	13,969	-0.01%
2018/04/16	17	20.09	15	20.10	20.15	2	13,552	0.01%
2018/04/13	28	20.20	21	20.25	20.20	7	13,493	0.05%
2018/04/12	12	19.73	25	19.79	19.80	-13	13,118	-0.10%
2018/04/11	33	19.97	51	19.97	19.90	-18	13,123	-0.14%
2018/04/10	72	19.58	99	19.46	19.45	-27	12,598	-0.21%
2018/04/09	73	18.46	27	18.39	18.90	46	11,621	0.40%
2018/03/31	10	17.55	0	0.00	17.50	10	11,157	0.09%
2018/03/29	0	0.00	1	17.90	17.80	-1	11,345	-0.01%
2018/03/28	0	0.00	2	17.80	17.75	-2	11,200	-0.02%
2018/03/27	0	0.00	1	17.70	17.65	-1	11,149	-0.01%
2018/03/23	3	17.17	1	17.25	17.30	2	11,464	0.02%
2018/03/19	0	0.00	18	17.85	17.90	-18	13,003	-0.14%
2018/03/16	20	17.65	10	17.55	17.70	10	13,228	0.08%
2018/03/15	2	17.65	0	0.00	17.50	2	13,387	0.01%
2018/03/13	2	17.75	5	17.60	17.50	-3	13,523	-0.02%
2018/03/12	0	0.00	5	17.60	17.55	-5	13,473	-0.04%
2018/03/09	2	17.55	0	0.00	17.45	2	13,657	0.01%
2018/03/07	2	17.60	0	0.00	17.40	2	13,756	0.01%
2018/03/05	2	17.55	1	17.70	17.30	1	14,713	0.01%
2018/03/02	2	17.55	1	17.65	17.50	1	14,695	0.01%
2018/02/27	2	16.70	1	16.70	16.95	1	13,681	0.01%
2018/02/23	0	0.00	1	16.85	16.90	-1	13,307	-0.01%
2018/02/21	0	0.00	10	16.13	16.20	-10	13,275	-0.08%
2018/02/09	10	15.35	0	0.00	15.40	10	13,191	0.08%
2018/02/07	0	0.00	1	15.20	15.25	-1	13,209	-0.01%
2018/02/06	2	15.65	0	0.00	15.05	2	13,177	0.02%
2018/02/05	1	16.40	0	0.00	16.40	1	13,014	0.01%
2018/01/31	0	0.00	5	16.60	16.75	-5	13,794	-0.04%
2018/01/26	0	0.00	1	16.85	16.75	-1	14,686	-0.01%
2018/01/25	2	16.95	0	0.00	17.00	2	15,260	0.01%
2018/01/24	0	0.00	2	16.95	16.95	-2	15,221	-0.01%
2018/01/23	6	17.05	0	0.00	16.95	6	15,328	0.04%
2018/01/22	0	0.00	12	16.97	17.20	-12	15,315	-0.08%
2018/01/19	0	0.00	2	17.00	17.05	-2	15,219	-0.01%
2018/01/16	1	17.40	0	0.00	17.50	1	15,285	0.01%
2018/01/10	4	17.98	2	17.80	18.00	2	15,352	0.01%
2018/01/05	0	0.00	2	17.50	17.80	-2	15,644	-0.01%