廣宇 (2328)-第一金-新興券商分點個股進出

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

廣宇

(2328)

可現股當沖

股價
34.85
漲跌
▲0.10
漲幅
+0.29%
成交量
1,967張
產業
上市電子零組件類股
688人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

廣宇 (2328)籌碼相關－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/05/16	1	34.95	0	0.00	34.85	1	4,580	0.02%
2024/05/14	0.1	35.80	4	35.63	35.45	-3.9	4,549	-0.09%
2024/05/10	1	35.30	3	35.28	35.30	-2	4,491	-0.04%
2024/05/09	6	35.75	9	35.89	35.65	-3	4,461	-0.07%
2024/05/08	3	36.32	2	36.05	36.30	1	4,386	0.02%
2024/05/07	2	35.10	1	36.15	35.15	1	4,186	0.02%
2024/05/06	2	35.85	4	35.48	36.05	-2	4,090	-0.05%
2024/05/03	2	34.25	0	0.00	34.00	2	3,857	0.05%
2024/05/02	0	0.00	2	34.55	34.55	-2	3,843	-0.05%
2024/04/30	5	34.68	1	34.30	34.30	4	3,824	0.10%
2024/04/26	0	0.00	2	33.70	33.70	-2	3,776	-0.05%
2024/04/24	0	0.00	2	34.00	34.05	-2	3,751	-0.05%
2024/04/18	1	33.35	0	0.00	33.60	1	3,676	0.03%
2024/04/17	3	33.25	0	0.00	33.10	3	3,660	0.08%
2024/04/15	1	34.35	0	0.00	34.00	1	3,609	0.03%
2024/04/11	1	34.65	3	34.48	34.55	-2	3,583	-0.06%
2024/04/10	2	35.05	0	0.00	35.15	2	3,564	0.06%
2024/04/08	2	34.95	0	0.00	35.10	2	3,504	0.06%
2024/04/03	1	35.20	1	35.40	35.50	0	3,464	0.00%
2024/04/01	6	36.47	0	0.00	35.75	6	3,350	0.18%
2024/03/29	11.3	36.62	3	36.75	36.20	8.3	3,217	0.26%
2024/03/28	13	37.79	30	38.45	38.25	-17	2,879	-0.59%
2024/03/27	3	34.62	3	34.90	35.15	0	1,874	0.00%
2024/03/26	0	33.35	0	0.00	33.25	0	1,737	0.00%
2024/03/25	0	34.05	2	34.00	34.10	-2	1,719	-0.12%
2024/03/20	2	34.43	0	0.00	33.80	2	1,682	0.12%
2024/03/18	2	33.55	0	0.00	33.70	2	1,591	0.13%
2024/03/15	10	34.15	1	34.30	34.10	9	1,551	0.58%
2024/03/12	1.1	33.45	1	33.55	33.50	0.1	1,314	0.00%
2024/03/08	0.1	30.60	1	30.60	30.45	-1	1,169	-0.08%
2024/03/06	0	32.90	0	0.00	32.75	0	1,081	0.00%
2024/03/01	0	32.85	0	0.00	32.75	0	1,074	0.00%
2024/02/27	3	33.28	0	0.00	33.10	3	1,061	0.28%
2024/02/26	0	0.00	1	33.30	33.30	-1	1,059	-0.09%
2024/02/23	0	0.00	2	33.10	33.00	-2	1,068	-0.19%
2024/02/22	0	0.00	2	33.40	33.35	-2	1,064	-0.19%
2024/02/20	0	32.90	0	0.00	32.75	0	1,052	0.00%
2024/02/15	5	32.15	23	32.13	32.15	-18	1,063	-1.69%
2024/01/31	0	0.00	1	33.30	33.15	-1	1,047	-0.10%
2024/01/29	0	0.00	2	33.80	33.80	-2	1,048	-0.19%
2024/01/25	2	33.75	0	0.00	33.70	2	1,060	0.19%
2024/01/24	0	34.10	0	0.00	33.80	0	1,065	0.00%
2024/01/15	1	34.10	0	0.00	34.10	1	1,140	0.09%
2024/01/08	2	34.60	0	0.00	34.05	2	1,263	0.16%
2024/01/04	0	0.00	2	34.45	34.50	-2	1,269	-0.16%
2024/01/02	0	35.30	0	0.00	35.35	0	1,257	0.00%
2023/12/28	0	0.00	2	35.30	35.30	-2	1,241	-0.16%
2023/12/22	0	34.90	0	0.00	34.65	0	1,236	0.00%
2023/12/14	5	35.20	0	0.00	35.20	5	1,251	0.40%
2023/12/13	1	34.85	1	34.55	34.55	0	1,237	0.00%
2023/12/12	0	0.00	1	34.70	34.70	-1	1,248	-0.08%
2023/12/06	0	0.00	1	35.15	35.10	-1	1,267	-0.08%
2023/11/24	0	0.00	1	35.50	35.40	-1	1,402	-0.07%
2023/11/20	0	0.00	3	35.40	35.40	-3	1,515	-0.20%
2023/11/15	0	0.00	1	35.05	34.85	-1	1,545	-0.06%
2023/11/10	1	34.20	0	0.00	34.00	1	1,611	0.06%
2023/11/08	0.1	34.70	0	0.00	34.55	0.1	1,689	0.00%
2023/10/31	0	0.00	1	34.85	33.95	-1	1,899	-0.05%
2023/10/20	3	34.95	0	0.00	35.00	3	2,457	0.12%
2023/10/19	1	35.75	0	0.00	35.20	1	2,554	0.04%
2023/10/17	3	37.30	0	0.00	36.75	3	2,628	0.11%
2023/10/12	1	36.80	0	0.00	36.95	1	3,412	0.03%
2023/09/27	0	37.10	0	0.00	36.95	0	5,449	0.00%
2023/09/26	2	37.60	0	0.00	37.15	2	5,482	0.04%
2023/09/19	1	38.70	0	0.00	38.15	1	5,570	0.02%
2023/09/13	0	0.00	1	38.00	38.10	-1	5,637	-0.02%
2023/09/12	0	0.00	1	38.10	38.10	-1	5,682	-0.02%
2023/09/11	0	0.00	1	37.55	37.55	-1	5,720	-0.02%
2023/09/07	10	38.30	1	38.20	38.15	9	5,846	0.15%
2023/09/06	1	37.95	0	0.00	38.05	1	5,933	0.02%
2023/09/04	0	37.35	0	0.00	37.45	0	6,148	0.00%
2023/08/29	1	36.95	0	0.00	36.75	1	6,707	0.01%
2023/08/28	2	37.28	0	0.00	37.00	2	7,141	0.03%
2023/08/24	1	38.95	0	0.00	39.10	1	7,541	0.01%
2023/08/22	2	38.20	0	0.00	38.20	2	7,653	0.03%
2023/08/21	1	38.55	0	0.00	38.60	1	7,691	0.01%
2023/08/10	0	0.00	5	39.50	39.50	-5	7,833	-0.06%
2023/08/02	5	40.25	0	0.00	40.30	5	7,705	0.06%
2023/08/01	5	41.20	0	0.00	41.10	5	7,623	0.07%
2023/07/31	0	0.00	11	43.02	41.55	-11	7,579	-0.15%
2023/07/28	1	41.85	0	0.00	42.50	1	7,484	0.01%
2023/07/25	3	43.07	2	43.00	42.85	1	7,334	0.01%
2023/07/24	8	40.84	0	0.00	41.50	8	7,186	0.11%
2023/07/21	0	0.00	5	41.89	41.70	-5	7,097	-0.07%
2023/07/20	1	42.10	0	0.00	42.05	1	7,057	0.01%
2023/07/18	13	44.19	36	43.90	43.40	-23	6,899	-0.33%
2023/07/17	17	44.99	4	44.69	43.85	13	6,657	0.20%
2023/07/14	33	43.38	12	42.73	45.25	21	6,534	0.32%
2023/07/13	6	44.13	3	43.75	43.60	3	6,009	0.05%
2023/07/12	12	42.94	7.4	43.22	43.20	4.6	5,372	0.09%
2023/07/11	2	41.03	2	41.55	41.80	0	4,898	0.00%
2023/07/10	0	0.00	1	40.15	40.20	-1	4,779	-0.02%
2023/07/07	0	40.00	0	0.00	40.00	0	4,765	0.00%
2023/07/05	5	40.73	0	0.00	40.30	5	4,691	0.11%
2023/06/29	4	39.70	0	0.00	39.55	4	4,634	0.09%
2023/06/27	0	0.00	1	39.90	39.75	-1	4,702	-0.02%
2023/06/14	11	41.50	11	41.00	41.00	0	4,588	0.00%
2023/06/13	1	42.20	1	41.90	41.45	0	4,573	0.00%
2023/06/09	1	41.70	1	40.55	40.75	0	4,355	0.00%
2023/06/07	1	41.80	0	0.00	41.95	1	4,236	0.02%
2023/06/05	1	42.20	0	0.00	42.05	1	4,259	0.02%
2023/06/02	4.4	42.55	5	43.35	42.50	-0.6	4,197	-0.01%
2023/06/01	4	42.70	4	41.90	43.00	0	3,960	0.00%
2023/05/31	6	40.55	20	40.97	40.85	-14	3,515	-0.40%
2023/05/30	1	40.00	1	39.50	39.60	0	3,170	0.00%
2023/05/29	0	0.00	3	39.50	39.40	-3	3,186	-0.09%
2023/05/25	1	39.05	29	38.61	38.90	-28	3,052	-0.92%
2023/05/24	1	38.70	3	38.83	38.85	-2	3,029	-0.07%
2023/05/23	0	0.00	1	38.55	38.20	-1	2,914	-0.03%
2023/05/22	0	0.00	1	38.00	37.90	-1	2,848	-0.04%
2023/05/19	0	0.00	5	37.73	37.65	-5	2,863	-0.17%
2023/05/17	0	0.00	6	37.32	37.20	-6	2,974	-0.20%
2023/05/12	6	36.75	3	37.30	36.75	3	3,149	0.10%
2023/05/11	6	36.75	3	37.30	36.60	3	3,159	0.09%
2023/05/09	1	36.75	0	0.00	36.85	1	3,241	0.03%
2023/05/05	2	37.48	0	0.00	37.40	2	3,436	0.06%
2023/05/04	1	37.60	0	0.00	37.50	1	3,478	0.03%
2023/05/02	0	0.00	1	38.20	38.10	-1	3,654	-0.03%
2023/04/28	1	37.75	2	37.85	37.60	-1	3,683	-0.03%
2023/04/27	5	37.14	7	37.92	37.70	-2	3,673	-0.05%
2023/04/26	3	36.50	0	0.00	36.70	3	3,608	0.08%
2023/04/25	2	37.38	0	0.00	36.45	2	3,599	0.06%
2023/04/21	1	37.61	0	0.00	37.45	1	3,564	0.03%
2023/04/20	3	38.68	2	39.25	38.50	1	3,500	0.03%
2023/04/18	0	0.00	2	39.00	39.00	-2	3,314	-0.06%
2023/04/14	3	39.40	0	0.00	39.15	3	3,351	0.09%
2023/04/13	0	0.00	3	39.25	39.00	-3	3,336	-0.09%
2023/04/12	0	0.00	1	38.80	39.10	-1	3,290	-0.03%
2023/04/11	0	0.00	1	38.80	38.80	-1	3,303	-0.03%
2023/04/10	2	38.90	0	0.00	38.65	2	3,331	0.06%
2023/04/07	0	39.00	0	0.00	39.00	0	3,330	0.00%
2023/04/06	0	0.00	7	39.39	39.25	-7	3,325	-0.21%
2023/03/31	0	0.00	3	39.25	39.25	-3	3,322	-0.09%
2023/03/30	2	39.00	1	39.20	38.90	1	3,334	0.03%
2023/03/29	6	39.37	2	39.15	39.20	4	3,353	0.12%
2023/03/28	5	39.00	5	38.50	38.35	0	3,340	0.00%
2023/03/27	5	39.24	2	39.33	38.80	3	3,371	0.09%
2023/03/24	0	0.00	6	38.83	39.05	-6	3,354	-0.18%
2023/03/21	0	0.00	4	38.31	38.20	-4	3,441	-0.12%
2023/03/20	0	0.00	4	37.98	37.80	-4	3,511	-0.11%
2023/03/17	0	0.00	3	37.75	37.70	-3	3,604	-0.08%
2023/03/16	3	37.20	1	37.50	37.10	2	3,852	0.05%
2023/03/15	2	37.78	3	38.00	37.60	-1	4,163	-0.02%
2023/03/14	6	37.45	1	37.50	37.55	5	4,477	0.11%
2023/03/13	9	37.86	0	0.00	37.90	9	5,480	0.16%
2023/03/10	6	38.73	1	38.60	38.50	5	5,921	0.08%
2023/03/08	1	40.60	0	0.00	40.40	1	5,843	0.02%
2023/03/07	2	39.88	0	0.00	39.75	2	5,814	0.03%
2023/03/06	0	0.00	2	39.58	39.65	-2	5,756	-0.03%
2023/03/02	0	0.00	1	39.40	38.95	-1	5,697	-0.02%
2023/03/01	0	0.00	6	39.52	39.55	-6	5,660	-0.11%
2023/02/24	1	38.60	0	0.00	38.50	1	5,568	0.02%
2023/02/23	0	0.00	1	39.00	38.95	-1	5,553	-0.02%
2023/02/22	5	38.60	0	0.00	38.45	5	5,540	0.09%
2023/02/20	2	39.75	0	0.00	39.65	2	5,496	0.04%
2023/02/16	2	39.33	4	39.54	39.65	-2	5,467	-0.04%
2023/02/15	2	39.30	0	0.00	39.20	2	5,399	0.04%
2023/02/13	0.1	38.60	1	38.75	38.60	-1	5,329	-0.02%
2023/02/10	1	39.50	6	39.57	39.15	-5	5,303	-0.09%
2023/02/09	0	0.00	1	38.70	38.55	-1	5,172	-0.02%
2023/02/08	5	38.45	3	38.80	38.90	2	5,155	0.04%
2023/02/06	20	39.30	26	39.83	39.85	-6	5,039	-0.12%
2023/02/03	2	38.90	2	38.85	38.60	0	4,859	0.00%
2023/02/02	0	0.00	12	39.23	39.15	-12	4,833	-0.25%
2023/02/01	3	39.05	4	38.66	39.05	-1	4,801	-0.02%
2023/01/31	4	38.23	6	38.51	38.55	-2	4,738	-0.04%
2023/01/30	1	37.10	0	0.00	36.85	1	4,642	0.02%
2023/01/16	1	36.25	1	36.10	36.05	0	4,730	0.00%
2023/01/12	1	36.60	0	0.00	36.50	1	4,740	0.02%
2023/01/11	3	37.45	0	0.00	37.15	3	4,742	0.06%
2023/01/09	6	37.38	4	37.49	37.45	2	4,774	0.04%
2023/01/06	2	38.25	1	38.60	38.80	1	4,721	0.02%
2023/01/05	0	0.00	1	38.85	38.05	-1	4,724	-0.02%
2023/01/04	4	38.63	0	0.00	38.75	4	4,697	0.09%
2022/12/22	0	0.00	1	38.60	38.30	-1	4,640	-0.02%
2022/12/20	1	38.20	0	0.00	37.55	1	4,598	0.02%
2022/12/19	6	38.47	0	0.00	38.40	6	4,550	0.13%
2022/12/16	0	0.00	1	38.25	38.05	-1	4,502	-0.02%
2022/12/14	2	38.60	0	0.00	38.70	2	4,441	0.05%
2022/12/13	2	38.80	3	38.80	38.30	-1	4,379	-0.02%
2022/12/12	0	0.00	1	39.40	39.50	-1	4,315	-0.02%
2022/12/09	1	39.15	1	38.80	38.75	0	4,220	0.00%
2022/12/08	6	39.63	2	39.15	39.15	4	4,114	0.10%
2022/12/07	4	39.84	22	39.22	38.50	-18	3,854	-0.47%
2022/12/06	19	41.26	21	41.10	40.75	-2	3,507	-0.06%
2022/12/05	39	40.75	149	40.94	41.15	-110	3,187	-3.45%	大賣/鉅額交易
2022/12/02	48	38.16	90	39.19	39.75	-42	2,169	-1.94%
2022/12/01	1	36.05	1	36.15	36.15	0	1,683	0.00%
2022/11/30	1	35.55	1	35.45	35.65	0	1,669	0.00%
2022/11/29	0	0.00	5	35.47	35.65	-5	1,686	-0.30%
2022/11/28	4	34.10	1	34.25	34.40	3	1,634	0.18%
2022/11/23	0	0.00	2	33.95	33.95	-2	1,690	-0.12%
2022/11/22	1	33.85	0	0.00	33.80	1	1,713	0.06%
2022/11/14	0	0.00	1	34.15	34.20	-1	1,694	-0.06%
2022/11/11	0	0.00	3	33.53	33.05	-3	1,672	-0.18%
2022/11/09	0	0.00	1	33.30	33.30	-1	1,724	-0.06%
2022/11/07	0	0.00	4	32.55	32.60	-4	1,708	-0.23%
2022/11/02	1	31.90	0	0.00	32.10	1	1,732	0.06%
2022/11/01	0	0.00	1	31.95	31.90	-1	1,731	-0.06%
2022/10/25	0	0.00	7	33.33	32.65	-7	1,701	-0.41%
2022/10/21	2	31.35	0	0.00	31.35	2	1,585	0.13%
2022/10/19	1	32.80	0	0.00	32.25	1	1,571	0.06%
2022/10/18	2	33.55	0	0.00	33.10	2	1,563	0.13%
2022/10/17	0	0.00	1	33.50	33.95	-1	1,550	-0.06%
2022/10/14	0	0.00	1	33.50	33.50	-1	1,552	-0.06%
2022/10/13	2	32.95	0	0.00	31.60	2	1,544	0.13%
2022/10/11	0	0.00	1	33.60	33.25	-1	1,533	-0.07%
2022/10/07	0	0.00	1	34.40	34.40	-1	1,544	-0.06%
2022/10/06	0	0.00	3	34.17	34.25	-3	1,565	-0.19%
2022/10/05	0	0.00	5	33.86	33.65	-5	1,581	-0.32%
2022/10/04	1	33.10	1	32.65	32.95	0	1,629	0.00%
2022/09/29	0	0.00	3	31.68	32.15	-3	1,648	-0.18%
2022/09/28	2	31.35	38	30.53	30.20	-36	1,632	-2.21%
2022/09/26	1	32.90	0	0.00	31.60	1	1,652	0.06%
2022/09/23	1	33.80	0	0.00	33.60	1	1,689	0.06%
2022/09/22	1	33.60	0	0.00	34.05	1	1,720	0.06%
2022/09/21	1	33.90	0	0.00	33.90	1	1,735	0.06%
2022/09/19	6	33.92	15	34.13	33.75	-9	1,810	-0.50%
2022/09/15	1	34.80	0	0.00	34.55	1	1,873	0.05%
2022/09/14	2	34.70	0	0.00	34.85	2	1,915	0.10%
2022/09/12	100	34.89	4	34.85	35.05	96	2,033	4.72%
2022/09/07	2	33.70	0	0.00	33.65	2	2,297	0.09%
2022/09/06	5	34.67	0	0.00	34.45	5	2,343	0.21%
2022/09/05	2	35.30	4	36.05	35.20	-2	2,363	-0.08%
2022/09/02	2	36.15	0	0.00	36.25	2	2,359	0.08%
2022/09/01	1	35.30	0	0.00	34.90	1	2,349	0.04%
2022/08/29	1.1	35.15	0	0.00	35.15	1.1	2,510	0.04%
2022/08/26	0	0.00	2	36.15	36.15	-2	2,531	-0.08%
2022/08/25	28	35.85	0	0.00	35.75	28	2,633	1.06%
2022/08/23	0	0.00	1	35.65	35.60	-1	3,047	-0.03%
2022/08/22	0	0.00	10	35.53	35.45	-10	3,241	-0.31%
2022/08/19	2	36.08	1	36.00	35.90	1	3,442	0.03%
2022/08/18	0	0.00	3	36.15	36.15	-3	3,844	-0.08%
2022/08/17	1	36.20	3	36.40	36.30	-2	4,194	-0.05%
2022/08/12	10	35.70	20	35.80	35.80	-10	4,232	-0.24%
2022/08/11	0	0.00	10	35.65	35.45	-10	4,226	-0.24%
2022/08/05	0	0.00	10	34.71	34.75	-10	4,300	-0.23%
2022/08/04	2	33.75	0	0.00	33.90	2	4,327	0.05%
2022/07/29	0	0.00	2	35.35	35.30	-2	4,344	-0.05%
2022/07/28	0.1	34.65	0	0.00	34.85	0.1	4,361	0.00%
2022/07/27	1	35.15	0	0.00	35.30	1	4,429	0.02%
2022/07/25	0	0.00	1	35.10	35.35	-1	4,432	-0.02%
2022/07/21	0	0.00	10	34.93	35.00	-10	4,467	-0.22%
2022/07/20	11	34.50	2	34.45	34.45	9	4,489	0.20%
2022/07/19	1.1	34.00	0	0.00	34.10	1.1	4,510	0.02%
2022/07/18	23	33.99	0	0.00	34.05	23	4,521	0.51%
2022/07/15	21	33.65	20	33.60	33.80	1	4,532	0.02%
2022/07/14	4	33.35	0	0.00	33.45	4	4,564	0.09%
2022/07/11	0.1	33.80	0	0.00	33.70	0.1	4,459	0.00%
2022/07/08	10	34.00	15	34.50	34.00	-5	4,545	-0.11%
2022/07/07	0	0.00	2	33.05	33.75	-2	4,545	-0.04%
2022/07/01	3	34.70	0	0.00	34.65	3	4,744	0.06%
2022/06/30	7	37.43	0	0.00	37.20	7	4,780	0.15%
2022/06/29	4	38.08	3	38.50	38.10	1	4,835	0.02%
2022/06/28	5	37.98	0	0.00	38.20	5	5,380	0.09%
2022/06/27	0	0.00	5	38.68	38.70	-5	5,913	-0.08%
2022/06/24	0	0.00	10	37.82	37.80	-10	5,904	-0.17%
2022/06/23	5	37.08	0	0.00	36.95	5	5,864	0.09%
2022/06/22	5	37.05	30	36.95	36.95	-25	5,842	-0.43%
2022/06/21	0	0.00	5	37.58	38.15	-5	5,820	-0.09%
2022/06/20	3	37.05	2	38.10	36.60	1	5,786	0.02%
2022/06/17	22	38.26	5	38.21	38.45	17	5,710	0.30%
2022/06/16	37	39.72	50	39.05	38.40	-13	5,652	-0.23%
2022/06/15	0	0.00	2	39.40	39.00	-2	5,442	-0.04%
2022/06/14	0.1	38.60	3	38.90	39.35	-3	5,403	-0.05%
2022/06/13	6	38.55	2	38.65	38.70	4	5,398	0.07%
2022/06/10	1.1	39.24	1	39.60	39.15	0.1	5,382	0.00%
2022/06/09	18	39.59	6	39.66	39.60	12	5,343	0.22%
2022/06/08	0	0.00	337	39.36	39.10	-337	5,262	-6.40%	大賣/鉅額交易
2022/06/07	1	38.75	0	0.00	38.80	1	5,177	0.02%
2022/06/06	3.1	38.80	0	0.00	38.60	3.1	5,165	0.06%
2022/06/02	5.1	39.74	5	39.40	39.00	0.1	5,185	0.00%
2022/06/01	1.1	39.69	6	39.88	39.30	-5	5,207	-0.10%
2022/05/31	33	38.68	4	39.33	38.85	29	5,024	0.58%
2022/05/30	165	38.99	2	38.73	38.65	163	4,828	3.38%	大買/鉅額交易
2022/05/27	52	38.02	3	38.35	38.70	49	4,657	1.05%
2022/05/26	117	38.17	4	38.26	38.00	113	4,506	2.51%	大買/鉅額交易
2022/05/25	7	38.00	7	37.60	37.95	0	4,107	0.00%
2022/05/24	0	0.00	1	35.65	35.55	-1	3,777	-0.03%
2022/05/23	6	35.90	0	0.00	35.50	6	3,754	0.16%
2022/05/20	1	34.55	2	35.20	35.05	-1	3,742	-0.03%
2022/05/16	0	0.00	35	34.02	34.00	-35	3,808	-0.92%
2022/05/13	0	0.00	7	34.54	34.35	-7	3,800	-0.18%
2022/05/12	3	33.90	0	0.00	33.60	3	3,751	0.08%
2022/05/11	1	33.90	0	0.00	33.90	1	3,729	0.03%
2022/05/10	1	33.80	0	0.00	34.50	1	3,738	0.03%
2022/05/09	4	34.20	0	0.00	33.95	4	3,744	0.11%
2022/05/06	36	34.65	0	0.00	34.85	36	3,766	0.96%
2022/05/04	1	35.10	3	35.23	35.00	-2	3,750	-0.05%
2022/04/28	1	33.25	0	0.00	33.30	1	3,701	0.03%
2022/04/27	0	0.00	5	33.40	33.25	-5	3,698	-0.14%
2022/04/26	2	35.35	0	0.00	35.05	2	3,657	0.05%
2022/04/25	1	36.00	0	0.00	35.65	1	3,623	0.03%
2022/04/22	4	37.03	0	0.00	36.95	4	3,589	0.11%
2022/04/21	0	0.00	3	38.00	37.30	-3	3,602	-0.08%
2022/04/20	1	37.50	0	0.00	37.40	1	3,588	0.03%
2022/04/18	1	36.75	0	0.00	36.75	1	3,607	0.03%
2022/04/15	0	37.10	0	0.00	37.10	0	3,618	0.00%
2022/04/14	1	37.85	0	0.00	37.85	1	3,676	0.03%
2022/04/13	5	36.85	1	37.15	37.20	4	3,654	0.11%
2022/04/12	3	36.75	2	36.35	36.30	1	3,976	0.03%
2022/04/11	2	37.20	1	37.20	36.85	1	3,952	0.03%
2022/04/08	1	38.45	1	38.35	38.25	0	3,892	0.00%
2022/04/07	0	0.00	4	38.93	38.20	-4	3,865	-0.10%
2022/04/06	1	39.00	6	39.26	39.00	-5	3,750	-0.13%
2022/03/31	7.1	40.92	8	40.66	40.15	-0.9	3,671	-0.02%
2022/03/30	8	39.84	14	39.61	40.50	-6	3,133	-0.19%
2022/03/29	0	0.00	3	37.90	37.70	-3	2,613	-0.11%
2022/03/22	3	37.20	0	0.00	37.30	3	2,816	0.11%
2022/03/17	1	36.20	1	36.50	36.65	0	3,058	0.00%
2022/03/14	1	37.30	1	37.05	37.05	0	3,093	0.00%
2022/03/11	0	0.00	1	37.00	37.05	-1	3,105	-0.03%
2022/03/10	0	0.00	1	37.40	37.30	-1	3,121	-0.03%
2022/03/09	1	36.90	0	0.00	37.05	1	3,113	0.03%
2022/03/08	1.1	37.57	1	37.45	36.75	0.1	3,135	0.00%
2022/03/07	4	38.45	8	38.68	37.25	-4	3,097	-0.13%
2022/03/04	1	38.10	0	0.00	38.25	1	2,993	0.03%
2022/03/03	0	0.00	2	38.35	38.45	-2	3,032	-0.07%
2022/02/24	1	36.85	0	0.00	36.80	1	3,208	0.03%
2022/02/22	6	38.46	0	0.00	37.95	6	3,336	0.18%
2022/02/18	0	0.00	4	38.63	38.50	-4	3,526	-0.11%
2022/02/16	2	37.90	2	37.75	37.75	0	3,559	0.00%
2022/02/15	1	37.50	0	0.00	37.40	1	3,620	0.03%
2022/02/10	0	0.00	2	38.80	38.10	-2	3,856	-0.05%
2022/02/09	0	38.35	0	0.00	38.40	0	3,947	0.00%
2022/02/08	0	38.20	0	0.00	38.15	0	4,042	0.00%
2022/01/26	0	0.00	0.2	36.70	36.55	-0.2	4,254	0.00%
2022/01/24	0	0.00	1	37.35	37.25	-1	5,058	-0.02%
2022/01/21	0	0.00	2	37.10	37.10	-2	5,200	-0.04%
2022/01/18	0.1	37.65	0	0.00	37.45	0.1	5,633	0.00%
2022/01/17	1	37.10	0	0.00	37.60	1	5,924	0.02%
2022/01/13	1	37.50	0	0.00	37.60	1	6,259	0.02%
2022/01/11	3	37.97	0	0.00	37.70	3	6,738	0.04%
2022/01/10	2	38.23	0	0.00	38.20	2	7,299	0.03%
2022/01/07	3	38.30	0	0.00	38.25	3	8,094	0.04%
2022/01/06	4	39.43	3	39.30	39.15	1	8,194	0.01%
2022/01/05	9	40.56	13	40.51	39.80	-4	8,476	-0.05%
2022/01/04	0	0.00	1	39.05	39.05	-1	8,757	-0.01%
2021/12/29	4	39.28	0	0.00	39.15	4	9,840	0.04%
2021/12/28	0	0.00	1	40.00	39.25	-1	10,064	-0.01%
2021/12/27	0	0.00	8	39.76	39.70	-8	10,142	-0.08%
2021/12/24	0	0.00	6	39.44	39.45	-6	10,462	-0.06%
2021/12/23	0.1	39.40	0	0.00	39.45	0.1	10,550	0.00%
2021/12/22	6	39.72	4	39.58	39.75	2	10,615	0.02%
2021/12/21	0	0.00	2	39.23	39.25	-2	10,540	-0.02%
2021/12/20	5	38.75	0	0.00	38.60	5	10,565	0.05%
2021/12/17	1	39.30	0	0.00	39.00	1	10,675	0.01%
2021/12/16	3	39.98	2	39.70	39.50	1	10,696	0.01%
2021/12/15	2	39.25	2	38.88	39.15	0	10,648	0.00%
2021/12/14	1	39.40	0	0.00	38.60	1	10,645	0.01%
2021/12/13	1	39.15	8	39.46	39.60	-7	10,673	-0.07%
2021/12/06	4	38.65	3	38.48	38.55	1	11,061	0.01%
2021/12/02	2	38.05	0	0.00	37.85	2	11,114	0.02%
2021/11/30	1	38.40	3	38.62	38.55	-2	11,173	-0.02%
2021/11/26	10	37.98	1	38.15	37.80	9	11,171	0.08%
2021/11/25	4	39.03	0	0.00	38.80	4	11,109	0.04%
2021/11/24	4	39.18	2	39.18	39.25	2	11,078	0.02%
2021/11/22	1	40.10	40	40.14	40.10	-39	11,177	-0.35%
2021/11/19	42	40.53	0	0.00	40.25	42	11,227	0.37%
2021/11/18	0	0.00	1	41.00	40.20	-1	11,365	-0.01%
2021/11/17	2	40.50	2	40.53	40.70	0	11,309	0.00%
2021/11/16	5	39.80	0	0.00	39.75	5	11,272	0.04%
2021/11/15	1	40.00	10	39.80	39.80	-9	11,328	-0.08%
2021/11/12	0	0.00	2	39.90	39.65	-2	11,367	-0.02%
2021/11/11	3	40.05	3	40.18	39.85	0	11,401	0.00%
2021/11/10	1	40.35	1	40.30	40.35	0	11,457	0.00%
2021/11/09	20	39.88	5	39.90	39.80	15	11,493	0.13%
2021/11/08	11	39.94	0	0.00	39.95	11	11,436	0.10%
2021/11/05	3.1	40.16	1	40.60	40.40	2.1	11,479	0.02%
2021/11/03	5	41.05	12	40.90	41.05	-7	11,569	-0.06%
2021/11/02	24	42.71	34	42.35	41.55	-10	11,862	-0.08%
2021/11/01	0	0.00	6	41.54	41.80	-6	11,494	-0.05%
2021/10/29	13	40.72	1	40.65	40.65	12	11,362	0.11%
2021/10/28	14	41.41	6	41.71	41.25	8	11,302	0.07%
2021/10/27	3	40.95	0	0.00	41.15	3	11,251	0.03%
2021/10/26	2	41.25	0	0.00	40.85	2	11,383	0.02%
2021/10/25	3	41.75	5	41.64	41.70	-2	11,788	-0.02%
2021/10/22	2	40.58	13	40.32	40.50	-11	12,071	-0.09%
2021/10/21	4	40.35	1	39.85	39.85	3	13,325	0.02%
2021/10/20	1	40.05	1	40.50	40.55	0	14,344	0.00%
2021/10/19	0	0.00	5	40.75	40.45	-5	14,252	-0.04%
2021/10/18	32	41.45	5	41.85	40.75	27	14,069	0.19%
2021/10/15	7	42.45	26	42.78	43.50	-19	13,590	-0.14%
2021/10/13	1	41.55	2.1	42.06	41.20	-1.1	12,834	-0.01%
2021/10/12	54.1	42.18	54	41.77	42.00	0.1	12,618	0.00%
2021/10/08	5	42.40	10.2	41.96	41.55	-5.2	12,205	-0.04%
2021/10/07	1	39.85	1	40.15	40.20	0	11,783	0.00%
2021/10/06	6	39.41	9	39.26	39.00	-3	12,216	-0.02%
2021/10/05	8	38.58	3	38.82	38.95	5	12,274	0.04%
2021/10/04	2	37.63	1	38.45	37.55	1	12,101	0.01%
2021/10/01	5	37.94	11	39.62	37.35	-6	12,085	-0.05%
2021/09/30	4	38.90	8	39.20	39.15	-4	11,818	-0.03%
2021/09/29	1	38.60	0	0.00	38.30	1	11,806	0.01%
2021/09/28	0	0.00	22	38.54	38.45	-22	11,966	-0.18%
2021/09/27	0	0.00	1	39.05	38.80	-1	12,053	-0.01%
2021/09/24	20	38.58	2	38.58	38.80	18	12,138	0.15%
2021/09/23	2	37.38	3	37.75	37.55	-1	12,138	-0.01%
2021/09/22	1	37.15	0	0.00	37.70	1	12,222	0.01%
2021/09/16	2	38.48	2	38.15	38.15	0	12,526	0.00%
2021/09/15	6	39.55	7	39.31	38.75	-1	12,618	-0.01%
2021/09/14	1	37.00	0	0.00	37.00	1	12,344	0.01%
2021/09/13	0.1	37.55	0	0.00	37.15	0.1	12,604	0.00%
2021/09/10	12	37.61	1	37.65	37.65	11	13,271	0.08%
2021/09/08	0	0.00	2	37.35	36.95	-2	14,364	-0.01%
2021/09/06	2	38.80	0	0.00	37.80	2	15,178	0.01%
2021/09/03	5	38.61	1	38.95	38.95	4	15,196	0.03%
2021/09/02	0	0.00	11	39.44	38.75	-11	15,203	-0.07%
2021/09/01	0	0.00	1	39.75	39.80	-1	15,211	-0.01%
2021/08/30	1	39.30	1	39.65	39.20	0	15,190	0.00%
2021/08/27	4.9	39.91	0	0.00	39.70	4.9	15,213	0.03%
2021/08/26	4	40.16	19	40.55	40.10	-15	15,247	-0.10%
2021/08/25	8	40.05	0	0.00	39.95	8	15,198	0.05%
2021/08/24	9	39.95	3	39.77	40.00	6	15,357	0.04%
2021/08/23	0	0.00	1	38.40	38.65	-1	15,288	-0.01%
2021/08/20	2	37.78	2	37.70	37.20	0	15,357	0.00%
2021/08/19	3	37.90	1	37.90	37.60	2	15,369	0.01%
2021/08/18	3	37.42	2	37.90	37.90	1	15,514	0.01%
2021/08/16	0	0.00	7	38.94	38.80	-7	16,030	-0.04%
2021/08/13	1	39.65	0	0.00	39.10	1	16,043	0.01%
2021/08/12	0	0.00	2	40.00	40.00	-2	16,023	-0.01%
2021/08/11	8	40.05	1	40.00	39.95	7	16,093	0.04%
2021/08/10	6	40.54	4	41.00	41.05	2	16,137	0.01%
2021/08/09	14	41.46	55	41.05	41.00	-41	16,169	-0.25%
2021/08/06	5	43.03	0	0.00	42.60	5	16,205	0.03%
2021/08/05	64	42.89	3	42.62	42.55	61	16,046	0.38%
2021/08/03	1	42.00	13	41.78	41.75	-12	16,221	-0.07%
2021/08/02	0	0.00	1	42.10	42.05	-1	16,320	-0.01%
2021/07/30	2	42.55	3	43.02	41.80	-1	16,486	-0.01%
2021/07/29	10	43.27	6	43.06	43.20	4	16,387	0.02%
2021/07/28	16	41.36	16	41.65	43.20	0	16,075	0.00%
2021/07/27	38	43.06	21.1	43.09	41.95	16.9	15,747	0.11%
2021/07/26	6.1	42.73	31	43.03	44.90	-24.9	14,543	-0.17%
2021/07/23	1	40.30	1	40.85	40.85	0	13,487	0.00%
2021/07/21	8	39.11	6	39.52	38.80	2	13,593	0.01%
2021/07/20	7	39.85	40	40.27	39.70	-33	13,635	-0.24%
2021/07/19	6	41.46	0	0.00	41.10	6	13,724	0.04%
2021/07/16	2	41.30	3	41.55	41.15	-1	13,980	-0.01%
2021/07/15	6	41.42	7	42.01	41.30	-1	14,030	-0.01%
2021/07/14	13	41.43	0	0.00	41.00	13	13,998	0.09%
2021/07/13	59	42.28	17	42.50	42.40	42	13,944	0.30%
2021/07/12	2	41.38	2	41.43	41.55	0	13,471	0.00%
2021/07/07	1	40.35	0	0.00	39.90	1	13,814	0.01%
2021/07/05	1	41.05	5	40.72	40.85	-4	14,179	-0.03%
2021/07/02	2	38.95	0	0.00	39.00	2	14,258	0.01%
2021/07/01	5	39.39	1	39.60	38.90	4	14,717	0.03%
2021/06/30	3	39.83	0	0.00	39.80	3	14,947	0.02%
2021/06/29	5	40.17	0	0.00	40.00	5	15,146	0.03%
2021/06/25	0	0.00	1	42.00	41.10	-1	15,733	-0.01%
2021/06/24	1	41.20	0	0.00	41.60	1	15,794	0.01%
2021/06/23	1	40.45	2	40.90	41.50	-1	16,210	-0.01%
2021/06/22	5	40.00	6	40.18	39.75	-1	16,930	-0.01%
2021/06/21	5	41.89	6	41.68	40.60	-1	17,444	-0.01%
2021/06/18	16	41.98	4	42.45	42.40	12	19,682	0.06%
2021/06/17	3	40.40	1	40.60	40.45	2	19,822	0.01%
2021/06/16	0	0.00	3	40.80	41.70	-3	19,944	-0.02%
2021/06/11	2	39.33	2	38.95	39.10	0	21,784	0.00%
2021/06/10	5	39.17	0	0.00	38.70	5	22,092	0.02%
2021/06/09	1	38.65	1	38.95	38.40	0	22,387	0.00%
2021/06/08	1	38.80	3	38.72	38.50	-2	22,754	-0.01%
2021/06/07	4	38.71	1	38.60	38.25	3	23,070	0.01%
2021/06/04	0	0.00	6	39.09	38.80	-6	23,415	-0.03%
2021/06/03	2	39.00	7	39.32	39.50	-5	24,113	-0.02%
2021/06/02	5	39.12	3	40.20	39.00	2	24,974	0.01%
2021/06/01	1	41.25	1	40.90	40.05	0	26,558	0.00%
2021/05/31	1	39.90	0	0.00	39.55	1	30,283	0.00%
2021/05/28	2	38.70	2	39.30	39.15	0	31,522	0.00%
2021/05/26	3	39.17	7	39.06	38.70	-4	32,744	-0.01%
2021/05/25	10	40.12	7	39.79	40.35	3	34,165	0.01%
2021/05/24	2	38.05	5	38.30	38.40	-3	34,125	-0.01%
2021/05/21	2	37.50	3	36.58	37.50	-1	34,523	0.00%
2021/05/20	2	36.15	4	36.68	35.65	-2	35,758	-0.01%
2021/05/19	0	0.00	2	36.50	36.65	-2	36,047	-0.01%
2021/05/18	0	0.00	3	35.43	36.15	-3	36,400	-0.01%
2021/05/17	2	34.38	1	33.45	32.90	1	36,974	0.00%
2021/05/14	2	35.95	1	36.10	36.55	1	37,276	0.00%
2021/05/13	0	0.00	8	36.24	36.95	-8	37,901	-0.02%
2021/05/12	0	0.00	5	35.12	35.00	-5	38,391	-0.01%
2021/05/11	2	37.45	7	37.72	37.00	-5	39,259	-0.01%
2021/05/10	2	39.68	0	0.00	39.20	2	40,198	0.00%
2021/05/07	0	0.00	17	40.88	41.60	-17	42,294	-0.04%
2021/05/06	1	38.30	1	38.80	38.80	0	45,632	0.00%
2021/05/05	6	38.86	2	38.95	37.90	4	47,684	0.01%
2021/05/04	1	36.20	1	37.30	37.15	0	48,091	0.00%
2021/05/03	4	39.19	2	39.70	38.75	2	48,530	0.00%
2021/04/29	5	40.77	1	40.65	40.65	4	49,690	0.01%
2021/04/28	14	41.35	6	41.55	41.20	8	51,336	0.02%
2021/04/27	5	42.43	7	42.71	41.90	-2	53,109	0.00%
2021/04/26	10	41.62	3	41.65	41.75	7	56,725	0.01%
2021/04/23	8	41.11	6	41.49	41.45	2	59,415	0.00%
2021/04/22	11	42.04	19	42.14	41.30	-8	62,156	-0.01%
2021/04/21	1	43.35	6	43.67	43.35	-5	63,268	-0.01%
2021/04/20	4	44.21	5	44.18	44.10	-1	63,665	0.00%
2021/04/19	3	43.50	1	43.60	43.45	2	64,663	0.00%
2021/04/16	5	44.26	3	44.35	44.35	2	65,757	0.00%
2021/04/15	4	42.68	4	43.46	43.90	0	66,367	0.00%
2021/04/14	8	42.32	7	42.51	42.80	1	67,922	0.00%
2021/04/13	11	45.07	25	44.60	44.25	-14	70,240	-0.02%
2021/04/12	5	45.76	37	45.44	44.85	-32	70,200	-0.05%
2021/04/09	18	46.71	5	46.10	45.50	13	70,160	0.02%
2021/04/08	0	0.00	7	46.42	46.40	-7	70,234	-0.01%
2021/04/07	31	46.54	17	46.41	46.05	14	70,069	0.02%
2021/04/06	3	45.33	8	45.48	45.45	-5	69,964	-0.01%
2021/04/01	6	44.16	0	0.00	44.05	6	70,394	0.01%
2021/03/31	8	44.96	3	45.33	44.65	5	70,512	0.01%
2021/03/30	4	45.63	58	46.36	45.50	-54	70,251	-0.08%
2021/03/29	11	45.52	0	0.00	45.50	11	70,000	0.02%
2021/03/26	11	45.56	34	45.36	45.00	-23	70,007	-0.03%
2021/03/25	17	46.97	33	47.00	46.20	-16	69,482	-0.02%
2021/03/24	15	46.61	11	46.36	46.20	4	68,668	0.01%
2021/03/23	99	48.75	86	48.74	46.70	13	68,720	0.02%
2021/03/22	105	44.95	68	45.46	45.75	37	65,910	0.06%	大買/
2021/03/19	42	44.31	50	44.13	44.20	-8	65,153	-0.01%
2021/03/18	25	44.75	13	44.59	44.00	12	64,809	0.02%
2021/03/17	124	44.48	132	44.26	43.85	-8	64,008	-0.01%	大買/大賣/
2021/03/16	18	42.74	21	42.78	42.30	-3	62,231	0.00%
2021/03/15	7	42.04	11	42.47	42.40	-4	61,940	-0.01%
2021/03/12	20	42.04	12	42.37	42.00	8	61,716	0.01%
2021/03/11	3	41.53	0	0.00	41.55	3	61,732	0.00%
2021/03/10	6	41.19	5	41.36	41.00	1	61,476	0.00%
2021/03/09	31	40.88	4	40.54	40.80	27	61,182	0.04%
2021/03/08	18	42.46	3	43.10	41.70	15	60,491	0.02%
2021/03/05	17	43.41	61	42.92	43.60	-44	59,605	-0.07%
2021/03/04	118	45.71	118	46.18	43.10	0	57,979	0.00%	大買/大賣/
2021/03/03	56	43.32	101	43.26	45.65	-45	54,040	-0.08%	大賣/
2021/03/02	80	42.64	55	43.91	42.00	25	52,674	0.05%
2021/02/26	44	42.22	101	41.61	42.65	-57	51,966	-0.11%	大賣/
2021/02/25	107	43.71	47	43.66	42.30	60	51,485	0.12%	大買/
2021/02/24	11	41.93	5	42.11	41.05	6	49,992	0.01%
2021/02/23	23	41.94	2	42.30	41.80	21	49,726	0.04%
2021/02/22	38	42.53	43	42.86	42.85	-5	50,376	-0.01%
2021/02/19	12	39.71	7	40.11	40.00	5	49,489	0.01%
2021/02/18	17	40.01	21	40.43	40.30	-4	49,145	-0.01%
2021/02/17	31	39.80	10	39.64	39.75	21	48,701	0.04%
2021/02/05	28	40.96	25	40.43	40.35	3	48,009	0.01%
2021/02/04	24	41.10	111	40.41	41.05	-87	47,549	-0.18%	大賣/
2021/02/03	9	41.30	26	41.87	40.95	-17	46,729	-0.04%
2021/02/02	32	42.77	14	42.24	42.45	18	45,993	0.04%
2021/02/01	22	40.54	19	41.06	41.10	3	44,803	0.01%
2021/01/29	58	42.85	35	43.14	41.35	23	43,684	0.05%
2021/01/28	133	44.74	91.2	45.16	43.50	41.8	41,385	0.10%	大買/
2021/01/27	110	42.83	160	42.39	43.60	-50	37,744	-0.13%	大買/大賣/
2021/01/26	63	40.83	64	40.20	39.65	-1	35,543	0.00%
2021/01/25	46	41.16	11	40.82	40.80	35	34,875	0.10%
2021/01/22	30	41.55	28	41.94	41.95	2	34,193	0.01%
2021/01/21	79	41.29	65	41.82	40.95	14	32,814	0.04%
2021/01/20	73	41.73	70	41.09	39.70	3	31,014	0.01%
2021/01/19	156.2	43.91	467	44.12	42.75	-310.8	29,102	-1.07%	大買/大賣/鉅額交易
2021/01/18	124	42.12	55	42.70	44.00	69	25,275	0.27%	大買/
2021/01/15	146	38.78	387	39.47	40.00	-241	22,430	-1.07%	大買/大賣/鉅額交易
2021/01/14	27	35.10	190	35.41	36.40	-163	19,474	-0.84%	大賣/鉅額交易
2021/01/13	28	33.15	10	33.46	33.10	18	18,165	0.10%
2021/01/12	14	33.71	5	34.68	33.15	9	17,832	0.05%
2021/01/11	115	34.87	34	35.29	35.50	81	16,670	0.49%	大買/
2021/01/08	165	32.44	31	32.51	32.30	134	15,417	0.87%	大買/鉅額交易
2021/01/07	308	33.86	97	34.37	33.85	211	14,632	1.44%	大買/鉅額交易
2021/01/06	455	33.30	89.1	33.83	34.10	365.9	12,920	2.83%	大買/鉅額交易
2021/01/05	7	31.00	18.2	31.00	31.00	-11.2	10,164	-0.11%
2021/01/04	1	28.20	20	28.20	28.20	-19	9,926	-0.19%
2020/12/31	3	25.67	15	25.79	25.65	-12	9,685	-0.12%
2020/12/30	6	25.23	1	24.95	24.85	5	9,325	0.05%
2020/12/29	15	25.72	34	25.34	25.40	-19	9,154	-0.21%
2020/12/28	11	25.90	30	25.66	26.25	-19	8,685	-0.22%
2020/12/25	34	24.03	7.5	23.54	24.20	26.5	7,880	0.34%
2020/12/24	0	0.00	2	22.90	22.90	-2	7,431	-0.03%
2020/12/23	1	22.95	4	23.00	23.05	-3	7,301	-0.04%
2020/12/22	2	22.50	11	23.22	22.25	-9	7,113	-0.13%
2020/12/18	2	22.45	28	22.49	22.55	-26	6,676	-0.39%
2020/12/17	34	23.18	16	23.17	22.90	18	6,512	0.28%
2020/12/16	5	21.90	14	21.89	21.85	-9	5,673	-0.16%
2020/12/15	5	21.51	24	21.84	21.45	-19	5,556	-0.34%
2020/12/14	1	21.60	11	21.50	21.60	-10	5,399	-0.19%
2020/12/11	2	20.85	3	20.78	20.80	-1	5,284	-0.02%
2020/12/09	0	0.00	10.6	21.54	21.40	-10.6	5,128	-0.21%
2020/12/08	9	21.78	0	0.00	21.80	9	5,044	0.18%
2020/12/07	9	22.06	13	22.13	22.40	-4	4,932	-0.08%
2020/12/04	5	21.08	5	21.02	21.05	0	4,508	0.00%
2020/12/03	2	20.93	2	21.28	20.75	0	4,444	0.00%
2020/12/02	4	21.11	6	21.28	21.05	-2	4,370	-0.05%
2020/12/01	2	20.80	2	20.85	21.00	0	4,341	0.00%
2020/11/30	2	21.00	2	21.10	21.20	0	4,431	0.00%
2020/11/27	2	20.75	1	20.75	20.80	1	4,402	0.02%
2020/11/25	4	20.70	2	21.15	20.60	2	4,428	0.05%
2020/11/24	24	21.04	3	21.27	20.90	21	4,512	0.47%
2020/11/23	13	21.52	7	21.50	21.70	6	4,370	0.14%
2020/11/20	20	21.43	4	21.33	21.60	16	4,213	0.38%
2020/11/19	25	21.16	31	21.13	21.40	-6	3,982	-0.15%
2020/11/18	3	19.25	42	19.43	20.05	-39	2,799	-1.39%
2020/11/17	0	0.00	5	18.14	18.25	-5	2,311	-0.22%
2020/11/16	0	0.00	2	18.15	18.10	-2	2,345	-0.09%
2020/11/13	5	18.20	5	18.02	18.15	0	2,365	0.00%
2020/11/12	0	0.00	3	18.05	18.00	-3	2,333	-0.13%
2020/11/11	0	0.00	1	17.90	17.90	-1	2,397	-0.04%
2020/11/10	0	0.00	2	17.78	17.70	-2	2,409	-0.08%
2020/11/09	19	17.64	0	0.00	17.60	19	2,428	0.78%
2020/11/05	0	0.00	1	17.40	17.40	-1	2,450	-0.04%
2020/11/04	1	17.40	0	0.00	17.40	1	2,458	0.04%
2020/11/02	0	0.00	7	17.13	17.10	-7	2,476	-0.28%
2020/10/30	1	17.30	0	0.00	17.15	1	2,533	0.04%
2020/10/26	0	0.00	0.2	17.60	17.85	-0.2	2,537	-0.01%
2020/10/23	0	0.00	1	17.90	17.90	-1	2,535	-0.04%
2020/10/22	3	17.70	3	17.80	17.65	0	2,546	0.00%
2020/10/21	10	18.04	9	18.21	18.05	1	2,542	0.04%
2020/10/20	4	17.86	13	17.96	18.15	-9	2,420	-0.37%
2020/10/19	0	0.00	6	17.41	17.40	-6	2,174	-0.28%
2020/10/16	8	17.33	0	0.00	17.15	8	2,161	0.37%
2020/10/15	0	0.00	5	17.30	17.25	-5	2,174	-0.23%
2020/10/14	0	0.00	6	17.31	17.30	-6	2,179	-0.28%
2020/10/13	2	17.23	0	0.00	17.20	2	2,182	0.09%
2020/10/12	2	17.28	2	17.40	17.20	0	2,205	0.00%
2020/10/08	0	0.00	20	17.50	17.50	-20	2,213	-0.90%
2020/10/07	1	17.45	4	17.50	17.50	-3	2,233	-0.13%
2020/10/06	1	17.45	1	17.65	17.45	0	2,256	0.00%
2020/10/05	0	0.00	3	17.25	17.25	-3	2,303	-0.13%
2020/09/30	0.2	17.20	1	17.30	17.35	-0.8	2,326	-0.03%
2020/09/29	0	0.00	2	17.10	17.10	-2	2,371	-0.08%
2020/09/28	1	16.80	56	16.98	17.05	-55	2,410	-2.28%
2020/09/25	3	16.80	27	17.20	16.70	-24	2,460	-0.98%
2020/09/24	0	0.00	60	17.13	17.05	-60	2,516	-2.38%
2020/09/23	1	17.70	2	17.75	17.70	-1	2,501	-0.04%
2020/09/21	23	17.96	0	0.00	18.05	23	2,589	0.89%
2020/09/18	16	18.07	2	18.15	18.10	14	2,619	0.53%
2020/09/17	30	18.00	0	0.00	18.00	30	2,660	1.13%
2020/09/16	34	18.05	0	0.00	18.00	34	2,665	1.28%
2020/09/14	0	0.00	9	18.30	18.10	-9	2,693	-0.33%
2020/09/11	15	18.00	0	0.00	18.05	15	2,692	0.56%
2020/09/10	20	18.25	0	0.00	18.20	20	2,686	0.74%
2020/09/09	1	18.05	10	18.15	18.30	-9	2,660	-0.34%
2020/09/08	41	18.15	0	0.00	18.20	41	2,643	1.55%
2020/09/07	2	18.23	19	18.31	18.10	-17	2,641	-0.64%
2020/09/04	1	18.00	2.3	18.06	18.10	-1.3	2,645	-0.05%
2020/09/03	7	18.49	4	18.50	18.30	3	2,625	0.11%
2020/09/02	2	17.93	11	18.34	18.50	-9	2,484	-0.36%
2020/09/01	2	18.03	7	18.09	17.90	-5	2,438	-0.21%
2020/08/31	7	17.88	1	17.90	17.70	6	2,404	0.25%
2020/08/28	13	19.16	15	19.05	18.85	-2	2,332	-0.09%
2020/08/27	0	0.00	17	18.86	18.85	-17	2,168	-0.78%
2020/08/26	1	18.80	24	18.90	18.80	-23	2,127	-1.08%
2020/08/25	10	18.75	29	18.81	18.85	-19	2,102	-0.90%
2020/08/21	4	18.20	0	0.00	18.20	4	2,065	0.19%
2020/08/20	45.3	17.95	46	18.04	17.95	-0.7	2,062	-0.03%
2020/08/19	3	18.78	57	18.75	18.50	-54	2,003	-2.69%
2020/08/18	24	18.83	16	18.83	18.80	8	1,955	0.41%
2020/08/17	0	0.00	12	19.05	19.20	-12	1,919	-0.63%
2020/08/14	1	18.70	6	18.60	18.60	-5	1,831	-0.27%
2020/08/13	6	18.40	5	18.45	18.35	1	1,808	0.06%
2020/08/12	18	18.22	16	18.09	18.20	2	1,779	0.11%
2020/08/11	9	18.27	0	0.00	18.20	9	1,766	0.51%
2020/08/10	12	18.29	0	0.00	18.30	12	1,768	0.68%
2020/08/07	22	18.27	19	18.25	18.30	3	1,779	0.17%
2020/08/06	0	0.00	1	18.30	18.30	-1	1,791	-0.06%
2020/08/04	2	18.00	0	0.00	17.95	2	1,752	0.11%
2020/08/03	5	17.76	0	0.00	17.80	5	1,803	0.28%
2020/07/31	19	17.94	0	0.00	17.90	19	1,818	1.04%
2020/07/30	3	17.92	11	17.91	18.00	-8	1,824	-0.44%
2020/07/29	6	17.78	0	0.00	17.75	6	1,822	0.33%
2020/07/28	3	17.82	10	17.65	17.85	-7	1,831	-0.38%
2020/07/27	7	17.64	0	0.00	17.65	7	1,842	0.38%
2020/07/24	14	17.96	0	0.00	18.00	14	1,852	0.76%
2020/07/23	8	18.41	0	0.00	18.40	8	1,870	0.43%
2020/07/22	90	18.42	1	18.40	18.45	89	1,887	4.72%
2020/07/17	1	18.20	1	18.20	18.20	0	1,888	0.00%
2020/07/15	0	0.00	1	18.45	18.35	-1	1,888	-0.05%
2020/07/13	3	18.42	0	0.00	18.40	3	1,959	0.15%
2020/07/08	2	18.65	1	19.10	19.05	1	1,986	0.05%
2020/07/07	1	18.85	0	0.00	18.75	1	1,971	0.05%
2020/07/06	0	0.00	1	19.10	19.10	-1	1,964	-0.05%
2020/07/03	0	0.00	6	19.02	18.85	-6	1,958	-0.31%
2020/07/02	0	0.00	3	18.60	18.70	-3	1,956	-0.15%
2020/07/01	1	18.60	5	18.81	18.65	-4	1,963	-0.20%
2020/06/29	0	0.00	5	18.20	18.00	-5	2,034	-0.25%
2020/06/24	0	0.00	14	18.45	18.45	-14	2,009	-0.70%
2020/06/17	2	18.05	10	18.05	18.05	-8	2,028	-0.39%
2020/06/16	0	0.00	2	17.90	18.05	-2	2,063	-0.10%
2020/06/12	9	17.84	1.1	17.95	17.95	7.9	2,166	0.37%
2020/06/11	6	18.54	0	0.00	18.10	6	2,204	0.27%
2020/06/10	6	18.45	0	0.00	18.45	6	2,198	0.27%
2020/06/09	5	18.56	0	0.00	18.50	5	2,257	0.22%
2020/06/05	0	0.00	3	18.65	18.70	-3	2,286	-0.13%
2020/06/04	2.1	18.50	1	18.65	18.60	1.1	2,296	0.05%
2020/06/03	6	18.35	4	18.36	18.40	2	2,310	0.09%
2020/06/02	3	18.20	0	0.00	18.25	3	2,305	0.13%
2020/05/29	1	17.65	0	0.00	17.65	1	2,298	0.04%
2020/05/27	0	0.00	1	18.40	18.25	-1	2,300	-0.04%
2020/05/26	1	18.15	0	0.00	18.25	1	2,325	0.04%
2020/05/25	0	0.00	1	18.05	18.10	-1	2,329	-0.04%
2020/05/21	2	18.25	0	0.00	18.25	2	2,357	0.08%
2020/05/20	1	18.05	1	18.30	18.05	0	2,361	0.00%
2020/05/19	1	18.00	0	0.00	18.05	1	2,364	0.04%
2020/05/15	2	18.33	0	0.00	18.10	2	2,428	0.08%
2020/05/14	1	18.65	1	18.35	18.35	0	2,419	0.00%
2020/05/12	0	0.00	3	19.10	19.00	-3	2,434	-0.12%
2020/05/11	2	19.15	3	19.20	19.30	-1	2,436	-0.04%
2020/05/08	3	19.27	2	19.25	19.20	1	2,408	0.04%
2020/05/07	1	18.95	1	19.05	18.95	0	2,356	0.00%
2020/05/06	7	18.57	0	0.00	18.55	7	2,346	0.30%
2020/05/05	6	18.60	0	0.00	18.60	6	2,381	0.25%
2020/05/04	3	18.67	0	0.00	18.75	3	2,382	0.13%
2020/04/28	0	0.00	1	18.85	18.85	-1	2,375	-0.04%
2020/04/24	0	0.00	1	18.25	18.15	-1	2,370	-0.04%
2020/04/23	1	18.00	1	18.20	18.25	0	2,379	0.00%
2020/04/22	1	18.00	1	18.15	17.95	0	2,366	0.00%
2020/04/21	1	18.20	0	0.00	17.80	1	2,356	0.04%
2020/04/17	1	18.65	1	18.85	18.35	0	2,343	0.00%
2020/04/09	0	0.00	5	17.80	17.85	-5	2,208	-0.23%
2020/04/07	2	17.70	2	17.88	17.75	0	2,136	0.00%
2020/04/06	1	16.55	1	16.80	17.00	0	2,063	0.00%
2020/04/01	0	16.80	1	17.00	16.70	-1	2,051	-0.05%
2020/03/31	0	0.00	1	16.75	16.80	-1	1,970	-0.05%
2020/03/30	0	0.00	1	16.00	16.20	-1	1,892	-0.05%
2020/03/25	0	0.00	0	16.35	16.35	0	1,883	0.00%
2020/03/24	2	15.85	4	15.75	15.70	-2	1,847	-0.11%
2020/03/20	2	16.05	3	16.07	15.85	-1	1,851	-0.05%
2020/03/19	4	15.60	2	15.33	15.05	2	1,841	0.11%
2020/03/18	1	15.90	2	15.93	15.95	-1	1,789	-0.06%
2020/03/17	10	15.90	0	0.00	15.80	10	1,793	0.56%
2020/03/13	1.3	16.20	0	0.00	16.55	1.3	1,757	0.07%
2020/03/12	2	17.90	0	0.00	17.70	2	1,716	0.12%
2020/03/10	1	18.65	1	18.85	19.10	0	1,700	0.00%
2020/03/02	0	0.00	1	19.30	19.60	-1	1,843	-0.05%
2020/02/27	0.3	19.80	0	0.00	19.60	0.3	1,892	0.02%
2020/02/24	1	20.15	0	0.00	20.20	1	2,000	0.05%
2020/02/19	1	20.85	0	0.00	20.90	1	2,223	0.04%
2020/02/12	0	0.00	1	20.65	20.80	-1	2,543	-0.04%
2020/02/06	0	0.00	1	20.65	20.70	-1	2,652	-0.04%
2020/02/05	20	20.00	0	0.00	20.05	20	2,696	0.74%
2020/01/31	5	20.34	1	20.40	20.30	4	2,746	0.15%
2020/01/30	3	20.92	1	21.25	20.70	2	2,738	0.07%
2020/01/20	0	0.00	1	22.90	22.95	-1	2,704	-0.04%
2020/01/17	1	22.90	51	22.95	22.95	-50	2,749	-1.82%
2020/01/16	0	0.00	3	22.75	22.80	-3	2,755	-0.11%
2020/01/10	0	0.00	1	22.55	22.50	-1	2,918	-0.03%
2020/01/09	0	0.00	2	22.58	22.55	-2	2,934	-0.07%
2020/01/08	1.4	22.16	1	22.30	22.15	0.4	2,936	0.01%
2020/01/06	5.1	22.65	0	0.00	22.70	5.1	2,926	0.18%
2020/01/03	1	23.50	0	0.00	23.10	1	2,929	0.03%
2020/01/02	0.5	23.40	0	0.00	23.45	0.5	2,923	0.02%
2019/12/31	3	23.45	1	23.40	23.30	2	2,925	0.07%
2019/12/26	0.3	23.30	0	0.00	23.40	0.3	3,003	0.01%
2019/12/25	3	23.35	0	0.00	23.50	3	3,025	0.10%
2019/12/23	3	23.55	0	0.00	23.35	3	3,175	0.09%
2019/12/20	1	23.65	0	0.00	23.65	1	3,177	0.03%
2019/12/16	10	23.45	0	0.00	23.55	10	3,443	0.29%
2019/12/13	16	23.92	0	0.00	23.55	16	3,565	0.45%
2019/12/12	18	24.12	1	24.35	24.00	17	3,589	0.47%
2019/12/11	3	24.30	0	0.00	24.20	3	3,572	0.08%
2019/12/10	3	24.50	10	24.50	24.45	-7	3,597	-0.19%
2019/12/05	0	0.00	6	24.90	24.85	-6	3,649	-0.16%
2019/12/03	3	24.35	0	0.00	24.80	3	3,854	0.08%
2019/12/02	3	24.50	1	24.10	24.15	2	3,872	0.05%
2019/11/29	3	24.60	0	0.00	24.50	3	3,908	0.08%
2019/11/26	4	24.74	5	24.73	25.00	-1	3,940	-0.03%
2019/11/25	0	0.00	3	25.05	24.65	-3	3,928	-0.08%
2019/11/21	0	0.00	6	24.61	24.70	-6	3,878	-0.15%
2019/11/20	0	0.00	10	24.60	24.30	-10	3,871	-0.26%
2019/11/19	0	0.00	5	24.55	24.65	-5	3,856	-0.13%
2019/11/18	0	0.00	15	24.35	24.60	-15	3,807	-0.39%
2019/11/15	0	0.00	5	23.80	23.65	-5	3,654	-0.14%
2019/11/13	0	0.00	3	23.20	23.20	-3	3,537	-0.08%
2019/11/12	0	0.00	1	22.85	23.30	-1	3,463	-0.03%
2019/11/11	9	22.94	0	0.00	22.30	9	3,350	0.27%
2019/11/07	5	23.80	0	0.00	23.85	5	3,261	0.15%
2019/11/06	15	23.98	0	0.00	23.95	15	3,221	0.47%
2019/11/05	0.2	24.20	1	24.40	24.20	-0.8	3,210	-0.02%
2019/11/04	5	24.30	3	24.40	24.25	2	3,182	0.06%
2019/11/01	3	23.45	0	0.00	24.10	3	3,133	0.10%
2019/10/29	5	23.60	0	0.00	23.55	5	3,156	0.16%
2019/10/22	0.1	23.85	0	0.00	23.85	0.1	3,234	0.00%
2019/10/18	0.1	23.50	0	0.00	23.50	0.1	3,246	0.00%
2019/10/17	0.1	23.35	0	0.00	23.40	0.1	3,215	0.00%
2019/10/16	0.1	23.10	0	0.00	23.10	0.1	3,200	0.00%
2019/10/15	0.1	23.20	0	0.00	23.25	0.1	3,203	0.00%
2019/10/14	0	0.00	1	23.45	23.30	-1	3,218	-0.03%
2019/10/09	1.1	22.95	1	23.20	23.00	0.1	3,206	0.00%
2019/10/08	11.1	23.25	0	0.00	23.25	11.1	3,177	0.35%
2019/10/04	0.1	23.15	0	0.00	23.20	0.1	3,181	0.00%
2019/10/03	0.1	23.60	0	0.00	23.60	0.1	3,211	0.00%
2019/10/02	0.1	23.60	2	23.30	23.65	-1.9	3,226	-0.06%
2019/10/01	0.1	23.20	1	23.60	23.20	-1	3,189	-0.03%
2019/09/27	6	23.84	0	0.00	23.45	6	3,165	0.19%
2019/09/26	2	24.30	2	24.15	24.05	0	3,097	0.00%
2019/09/25	2	23.85	0	0.00	23.80	2	3,035	0.07%
2019/09/23	0.1	24.10	0	0.00	24.10	0.1	2,963	0.00%
2019/09/20	0.1	24.15	0	0.00	24.15	0.1	2,947	0.00%
2019/09/19	0	0.00	6	24.89	24.35	-6	2,908	-0.21%
2019/09/18	0	0.00	12	24.66	24.80	-12	2,715	-0.44%
2019/09/17	12	24.13	0	0.00	24.10	12	2,564	0.47%
2019/09/16	1.2	24.56	0	0.00	24.75	1.2	2,522	0.05%
2019/09/12	0	0.00	10	24.90	24.90	-10	2,541	-0.39%
2019/09/11	0.1	24.30	0	0.00	24.30	0.1	2,517	0.00%
2019/09/09	0.1	24.75	0	0.00	24.75	0.1	2,464	0.00%
2019/09/06	0.1	25.10	8	25.33	25.20	-8	2,437	-0.33%
2019/09/05	0.1	24.65	0	0.00	24.75	0.1	2,261	0.00%
2019/09/04	5.1	24.45	2	24.20	24.35	3.1	2,214	0.14%
2019/09/03	0.1	24.15	11	24.09	24.25	-10.9	2,236	-0.49%
2019/08/27	0.1	24.10	0	0.00	24.00	0.1	1,985	0.00%
2019/08/23	2	24.90	0	0.00	24.65	2	1,958	0.10%
2019/08/20	0	0.00	7	23.85	23.80	-7	1,910	-0.37%
2019/08/02	10	24.25	0	0.00	24.10	10	2,287	0.44%
2019/07/31	1	25.30	0	0.00	25.30	1	2,419	0.04%
2019/07/30	0	0.00	2	24.65	24.65	-2	2,392	-0.08%
2019/07/26	3	25.38	0	0.00	25.30	3	2,471	0.12%
2019/07/25	1	25.00	4	25.05	25.60	-3	2,490	-0.12%
2019/07/23	3	24.57	0	0.00	24.60	3	2,576	0.12%
2019/07/16	4	24.05	2	24.15	24.25	2	2,791	0.07%
2019/07/12	0	0.00	23	23.97	23.90	-23	3,260	-0.71%
2019/07/11	1	23.90	0	0.00	23.85	1	3,448	0.03%
2019/07/10	1.1	23.75	0	0.00	23.80	1.1	3,844	0.03%
2019/07/09	0	0.00	5	23.70	23.70	-5	3,983	-0.13%
2019/07/08	12	24.67	0	0.00	24.80	12	4,000	0.30%
2019/07/01	1.1	24.05	1	24.05	24.10	0.1	4,724	0.00%
2019/06/28	0.1	23.65	0	0.00	23.65	0.1	5,322	0.00%
2019/06/27	0.1	23.95	0	0.00	23.95	0.1	5,664	0.00%
2019/06/24	5	24.05	0	0.00	24.10	5	6,045	0.08%
2019/06/20	1	24.60	2	24.53	24.50	-1	6,199	-0.02%
2019/06/19	0	0.00	1	24.10	24.30	-1	6,286	-0.02%
2019/06/18	1	23.85	0	0.00	23.85	1	6,288	0.02%
2019/06/17	0.1	23.85	0	0.00	24.00	0.1	6,390	0.00%
2019/06/12	1	23.75	1	23.90	23.85	0	6,697	0.00%
2019/06/11	3	24.17	2	24.25	24.10	1	6,700	0.01%
2019/06/05	0	0.00	2	23.25	23.05	-2	6,664	-0.03%
2019/05/29	13	23.00	0	0.00	23.00	13	6,748	0.19%
2019/05/24	0	0.00	1	23.95	23.75	-1	6,997	-0.01%
2019/05/23	3	23.88	1	23.70	23.75	2	7,040	0.03%
2019/05/22	1	24.30	1	24.40	24.40	0	7,221	0.00%
2019/05/20	2	23.55	2	23.73	23.45	0	7,217	0.00%
2019/05/16	0	0.00	8	24.18	24.15	-8	7,218	-0.11%
2019/05/15	1	25.35	0	0.00	25.15	1	7,172	0.01%
2019/05/14	2	25.25	4	24.25	25.40	-2	7,135	-0.03%
2019/05/13	1	25.20	0	0.00	24.60	1	7,082	0.01%
2019/05/09	0	0.00	1	26.65	25.50	-1	6,963	-0.01%
2019/05/07	4	26.00	10	25.95	26.00	-6	6,774	-0.09%
2019/05/06	1	25.30	2	25.23	25.10	-1	6,729	-0.01%
2019/05/02	0	0.00	10	27.10	26.90	-10	6,587	-0.15%
2019/04/30	4	26.25	1	26.30	26.35	3	6,495	0.05%
2019/04/29	0	0.00	0.9	26.05	26.10	-0.9	6,346	-0.01%
2019/04/26	0	0.00	1	26.40	26.05	-1	6,276	-0.02%
2019/04/25	1	26.50	2	26.60	26.65	-1	6,224	-0.02%
2019/04/23	10	26.40	1	26.95	26.70	9	6,127	0.15%
2019/04/22	2	26.90	0	0.00	26.75	2	6,034	0.03%
2019/04/19	1	26.80	2	26.90	26.60	-1	5,962	-0.02%
2019/04/18	3	27.73	9	27.81	26.50	-6	5,862	-0.10%
2019/04/17	2	27.25	3	27.05	27.15	-1	5,470	-0.02%
2019/04/16	2	27.35	37	26.38	27.25	-35	5,273	-0.66%
2019/04/15	30	26.05	12	26.09	26.30	18	4,875	0.37%
2019/04/12	2	25.59	0	0.00	25.10	2	4,717	0.04%
2019/04/11	5	25.35	5	25.95	25.30	0	4,638	0.00%
2019/04/10	0.1	26.05	0	0.00	26.20	0.1	4,488	0.00%
2019/04/09	0.1	25.75	0	0.00	25.90	0.1	4,424	0.00%
2019/04/08	5	26.01	6	26.13	25.80	-1	4,349	-0.02%
2019/04/03	27	26.09	58	25.97	26.25	-31	4,181	-0.74%
2019/04/02	50	25.38	12.1	25.46	26.15	37.9	3,897	0.97%
2019/04/01	7	24.15	20	24.39	23.80	-13	3,367	-0.39%
2019/03/29	5	23.45	0	0.00	23.45	5	3,104	0.16%
2019/03/28	1	22.60	1	22.85	23.00	0	2,921	0.00%
2019/03/27	11.9	23.48	0	0.00	23.35	11.9	2,827	0.42%
2019/03/26	0	0.00	24	23.38	23.45	-24	2,722	-0.88%
2019/03/25	2	22.30	2	22.50	22.25	0	2,579	0.00%
2019/03/22	0	0.00	1	22.60	23.05	-1	2,549	-0.04%
2019/03/21	0.1	22.40	0	0.00	22.45	0.1	2,431	0.00%
2019/03/20	0.1	22.60	30	22.77	22.65	-30	2,409	-1.24%
2019/03/19	2.1	22.33	0	0.00	22.50	2.1	2,304	0.09%
2019/03/18	1	22.80	0	0.00	22.80	1	2,246	0.04%
2019/03/15	0	22.50	22	22.57	22.55	-22	2,171	-1.01%
2019/03/14	0.1	21.60	1	21.70	21.60	-1	1,992	-0.05%
2019/03/13	0.1	21.60	0	0.00	21.65	0.1	1,992	0.00%
2019/03/12	10.1	21.80	0	0.00	21.80	10.1	1,990	0.50%
2019/03/11	0	0.00	2.2	21.94	21.85	-2.2	2,001	-0.11%
2019/03/08	0	0.00	2	21.65	21.80	-2	2,002	-0.10%
2019/03/06	1.1	21.85	1	22.05	21.95	0.1	1,985	0.00%
2019/03/04	0	0.00	1	21.75	21.95	-1	1,975	-0.05%
2019/02/27	11.1	22.00	0	0.00	22.05	11.1	1,944	0.57%
2019/02/25	0	0.00	3	21.40	21.40	-3	1,713	-0.18%
2019/02/22	0	0.00	1	21.00	21.30	-1	1,680	-0.06%
2019/02/21	1	21.70	4	21.76	21.75	-3	1,632	-0.18%
2019/02/20	0	0.00	7	20.70	20.70	-7	1,378	-0.51%
2019/02/19	0.1	20.10	3	20.45	20.20	-2.9	1,347	-0.22%
2019/02/18	1.1	20.34	1	20.45	20.20	0.1	1,390	0.00%
2019/02/15	0.1	19.90	10	19.85	19.85	-9.9	1,379	-0.72%
2019/02/14	0.1	19.70	0	0.00	19.70	0.1	1,378	0.00%
2019/02/13	0.1	19.60	10	19.80	19.75	-10	1,386	-0.72%
2019/02/12	2.1	19.70	0	0.00	19.65	2.1	1,372	0.15%
2019/02/11	0.1	19.10	2	19.15	19.15	-2	1,350	-0.14%
2019/01/30	0.1	19.05	0	0.00	19.05	0.1	1,349	0.00%
2019/01/29	0.1	19.20	0	0.00	19.20	0.1	1,352	0.00%
2019/01/28	0.1	19.15	1	19.25	19.25	-1	1,360	-0.07%
2019/01/25	11.1	19.09	30	19.15	19.10	-19	1,392	-1.36%
2019/01/23	0.1	18.95	0	0.00	18.95	0.1	1,470	0.00%
2019/01/22	2.1	18.98	0	0.00	19.00	2.1	1,482	0.14%
2019/01/21	0.1	19.00	3	19.15	19.05	-3	1,492	-0.20%
2019/01/18	0.1	19.00	0	0.00	19.10	0.1	1,508	0.00%
2019/01/17	0.1	18.95	0	0.00	18.90	0.1	1,524	0.00%
2019/01/16	2.1	19.00	0	0.00	19.05	2.1	1,525	0.13%
2019/01/15	0.2	18.75	0	0.00	18.90	0.2	1,525	0.01%
2019/01/14	0.1	18.75	0	0.00	18.75	0.1	1,522	0.00%
2019/01/11	0.1	19.00	0	0.00	19.00	0.1	1,538	0.00%
2019/01/09	0	0.00	1	19.30	19.40	-1	1,612	-0.06%
2019/01/08	0	0.00	11	19.15	19.20	-11	1,607	-0.68%
2019/01/07	1.1	19.20	0	0.00	19.20	1.1	1,614	0.07%
2019/01/03	0.1	19.15	0	0.00	19.15	0.1	1,682	0.00%
2019/01/02	10.1	19.60	0	0.00	19.30	10.1	1,691	0.59%
2018/12/28	0.1	19.85	0	0.00	19.85	0.1	1,698	0.00%
2018/12/27	0.1	19.95	0	0.00	20.05	0.1	1,730	0.00%
2018/12/26	0.1	20.00	0	0.00	20.00	0.1	1,730	0.00%
2018/12/24	1	20.50	2	20.85	21.00	-1	1,691	-0.06%
2018/12/22	0	0.00	10	20.15	20.10	-10	1,618	-0.62%
2018/12/21	0.1	19.50	0	0.00	19.60	0.1	1,547	0.00%
2018/12/14	0.1	19.85	0	0.00	20.00	0.1	1,741	0.00%
2018/12/13	0.1	19.95	0	0.00	19.95	0.1	1,757	0.00%
2018/12/12	0.1	19.85	0	0.00	20.00	0.1	1,781	0.00%
2018/12/11	0.1	19.60	0	0.00	19.70	0.1	1,815	0.00%
2018/12/10	0.1	19.35	0	0.00	19.50	0.1	1,842	0.00%
2018/12/07	0.1	19.95	0	0.00	20.10	0.1	1,838	0.00%
2018/12/06	10	20.10	0	0.00	19.50	10	1,856	0.54%
2018/11/29	1.1	19.84	0	0.00	19.60	1.1	1,935	0.05%
2018/11/28	0	0.00	10	19.60	20.00	-10	1,964	-0.51%
2018/11/21	0	0.00	1	19.00	19.25	-1	2,490	-0.04%
2018/11/19	0	0.00	1	19.25	19.40	-1	2,504	-0.04%
2018/11/15	1	19.15	0	0.00	19.35	1	2,494	0.04%
2018/11/14	10	18.85	3	18.85	19.00	7	2,440	0.29%
2018/11/12	0	0.00	2	18.15	18.50	-2	2,387	-0.08%
2018/11/02	0.1	18.50	0	0.00	18.50	0.1	2,399	0.00%
2018/11/01	2	18.20	40	18.50	18.40	-38	2,368	-1.60%
2018/10/30	1.1	16.75	1	16.90	16.80	0.1	2,304	0.00%
2018/10/23	40	18.20	0	0.00	18.10	40	2,353	1.70%
2018/10/22	0	0.00	40	18.45	18.40	-40	2,347	-1.70%
2018/10/19	40	18.00	0	0.00	18.40	40	2,345	1.71%
2018/10/18	0	0.00	1	18.60	18.45	-1	2,328	-0.04%
2018/10/17	1	18.15	0	0.00	18.30	1	2,268	0.04%
2018/10/16	1	18.00	0	0.00	17.90	1	2,252	0.04%
2018/10/11	0	0.00	0.2	18.80	17.95	-0.2	2,222	-0.01%
2018/10/03	1	21.30	0	0.00	21.25	1	2,167	0.05%
2018/09/27	0.1	21.90	0	0.00	21.90	0.1	2,126	0.00%
2018/09/26	1	22.20	3	22.25	22.00	-2	2,109	-0.09%
2018/09/25	17	21.60	0	0.00	21.45	17	1,950	0.87%
2018/09/21	13	21.40	0	0.00	21.50	13	1,941	0.67%
2018/09/20	1	21.50	0	0.00	21.30	1	1,935	0.05%
2018/09/19	1	21.75	0	0.00	21.55	1	1,924	0.05%
2018/09/18	0	0.00	1	22.20	21.70	-1	1,913	-0.05%
2018/09/13	0	0.00	8	21.58	21.60	-8	1,846	-0.43%
2018/09/12	1	21.45	0	0.00	21.60	1	1,947	0.05%
2018/09/11	4	21.70	0	0.00	22.00	4	1,944	0.21%
2018/09/07	0	0.00	2	21.60	21.20	-2	1,892	-0.11%
2018/09/05	2	22.40	6	22.38	22.35	-4	1,861	-0.21%
2018/09/03	22	22.34	2	22.35	22.40	20	2,009	1.00%
2018/08/31	3	21.90	3	22.22	22.60	0	1,925	0.00%
2018/08/30	0	0.00	1	21.30	21.45	-1	1,669	-0.06%
2018/08/29	1	21.00	0	0.00	21.00	1	1,641	0.06%
2018/08/28	0	0.00	43	21.21	21.50	-43	1,652	-2.60%
2018/08/27	0	0.00	6	21.14	21.25	-6	1,611	-0.37%
2018/08/20	0	0.00	1	20.25	20.10	-1	1,889	-0.05%
2018/08/15	1	20.15	0	0.00	20.10	1	1,921	0.05%
2018/08/14	2	20.40	0	0.00	20.45	2	1,933	0.10%
2018/08/08	10	21.60	0	0.00	21.40	10	2,054	0.49%
2018/08/07	0	0.00	20	21.40	21.35	-20	2,059	-0.97%
2018/08/03	10	21.70	3	21.48	21.70	7	2,061	0.34%
2018/08/02	1	21.20	0	0.00	21.10	1	1,996	0.05%
2018/07/25	1	20.95	0	0.00	20.90	1	2,049	0.05%
2018/07/20	0	0.00	1	20.95	20.80	-1	2,068	-0.05%
2018/07/18	1	21.05	0	0.00	20.95	1	2,121	0.05%
2018/07/16	1	21.25	1	21.65	21.30	0	2,112	0.00%
2018/07/13	1	21.05	2	20.98	21.75	-1	2,079	-0.05%
2018/07/12	0	0.00	5	20.30	20.40	-5	2,072	-0.24%
2018/07/09	1	20.20	10	20.25	20.30	-9	2,088	-0.43%
2018/07/06	2	20.33	0	0.00	20.10	2	2,093	0.10%
2018/07/02	1	21.30	1	21.50	21.25	0	2,101	0.00%
2018/06/28	4	21.16	0	0.00	21.15	4	2,119	0.19%
2018/06/26	1	21.65	2	21.55	21.45	-1	2,119	-0.05%
2018/06/22	2	22.50	6.5	22.58	22.35	-4.5	2,116	-0.21%
2018/06/20	0	0.00	1	22.50	22.80	-1	2,026	-0.05%
2018/06/14	0	0.00	5	22.55	22.45	-5	2,001	-0.25%
2018/06/12	10	23.35	0	0.00	23.30	10	1,974	0.51%
2018/06/07	0	0.00	1	23.00	23.00	-1	1,798	-0.06%
2018/06/06	0	0.00	2	22.90	22.85	-2	1,765	-0.11%
2018/06/04	13	22.50	5	22.50	22.65	8	1,763	0.45%
2018/06/01	2	23.03	0	0.00	22.70	2	1,755	0.11%
2018/05/31	3	23.05	5	22.58	23.35	-2	1,708	-0.12%
2018/05/30	1	22.00	0	0.00	22.15	1	1,522	0.07%
2018/05/29	0	0.00	2	21.55	21.45	-2	1,452	-0.14%
2018/05/25	2	21.15	1	21.40	21.55	1	1,460	0.07%
2018/05/22	0	0.00	1	21.40	21.30	-1	1,455	-0.07%
2018/05/21	6	21.67	8	21.75	21.80	-2	1,454	-0.14%
2018/05/18	0	0.00	1	21.25	21.35	-1	1,396	-0.07%
2018/05/16	0	0.00	5	20.73	20.90	-5	1,426	-0.35%
2018/05/15	0	0.00	2	20.60	20.35	-2	1,443	-0.14%
2018/05/08	0	0.00	4	20.33	20.25	-4	1,637	-0.24%
2018/04/27	0	0.00	1	19.00	19.15	-1	1,768	-0.06%
2018/04/24	1	19.05	0	0.00	18.90	1	1,876	0.05%
2018/04/19	1	20.45	0	0.00	20.45	1	2,098	0.05%
2018/04/18	2	20.55	0	0.00	20.20	2	2,129	0.09%
2018/04/13	0	0.00	4	21.45	21.35	-4	2,233	-0.18%
2018/04/12	6	21.39	0	0.00	21.25	6	2,275	0.26%
2018/04/11	0	0.00	1	21.20	21.15	-1	2,301	-0.04%
2018/04/09	3	21.30	0	0.00	20.95	3	2,400	0.12%
2018/04/03	2	21.08	0	0.00	21.20	2	2,405	0.08%
2018/04/02	4	21.76	0	0.00	21.70	4	2,400	0.17%
2018/03/28	0	0.00	1	22.15	22.25	-1	2,482	-0.04%
2018/03/26	3	21.75	0	0.00	21.65	3	2,512	0.12%
2018/03/23	5	21.90	0	0.00	21.95	5	2,531	0.20%
2018/03/20	1	22.45	0	0.00	22.55	1	2,560	0.04%
2018/03/16	1	22.85	1	22.85	22.80	0	2,906	0.00%
2018/03/14	0	0.00	3	23.05	23.10	-3	2,977	-0.10%
2018/03/13	5	23.50	6	23.43	23.30	-1	3,014	-0.03%
2018/03/12	1	22.65	0	0.00	22.65	1	3,004	0.03%
2018/03/09	0	0.00	1	22.95	22.90	-1	3,059	-0.03%
2018/03/06	1	22.30	0	0.00	22.30	1	3,345	0.03%
2018/03/05	1	22.20	0	0.00	22.00	1	3,733	0.03%
2018/02/26	0	0.00	1	22.40	22.40	-1	4,667	-0.02%
2018/02/23	1	22.30	0	0.00	22.15	1	4,771	0.02%
2018/02/12	1	21.00	1	21.35	21.10	0	4,968	0.00%
2018/02/09	5	20.31	7	20.86	20.80	-2	5,103	-0.04%
2018/02/06	1	22.10	2	22.10	22.10	-1	5,147	-0.02%
2018/02/05	1	24.15	1	24.50	24.50	0	5,062	0.00%
2018/01/31	3	25.25	0	0.00	25.40	3	5,412	0.06%
2018/01/30	0	0.00	1	25.50	25.30	-1	5,417	-0.02%
2018/01/26	2	25.28	0	0.00	25.25	2	5,442	0.04%
2018/01/24	2	25.70	0	0.00	25.60	2	5,532	0.04%
2018/01/23	4	25.63	1	25.50	25.50	3	5,665	0.05%
2018/01/22	0	0.00	1	25.55	25.80	-1	5,977	-0.02%
2018/01/19	3	25.70	0	0.00	25.65	3	6,008	0.05%
2018/01/18	1	26.05	0	0.00	25.90	1	5,981	0.02%
2018/01/17	0	0.00	7	26.62	26.35	-7	5,961	-0.12%
2018/01/16	3	26.55	0	0.00	26.20	3	5,828	0.05%
2018/01/15	0	0.00	4	26.18	26.10	-4	5,785	-0.07%
2018/01/12	0	0.00	1	25.90	26.10	-1	5,802	-0.02%
2018/01/11	3	25.60	0	0.00	25.45	3	5,813	0.05%
2018/01/10	0	0.00	1	26.15	25.70	-1	5,839	-0.02%
2018/01/09	0	0.00	11	26.21	26.15	-11	5,841	-0.19%
2018/01/08	2	26.30	0	0.00	26.00	2	5,807	0.03%
2018/01/05	4	26.05	0	0.00	26.00	4	5,780	0.07%
2018/01/04	20	25.88	4	25.93	26.10	16	5,795	0.28%
2018/01/03	3	25.50	2	25.78	25.55	1	5,770	0.02%