台亞 (2340)-群益金鼎-開元券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
38.20
漲跌
▲0.60
漲幅
+1.60%
成交量
820張
產業
上市半導體類股▲3.82%
883人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台亞 (2340)籌碼相關－群益金鼎-開元券商分點個股進出

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-開元券商分點個股進出
群益金鼎-開元券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	4	37.55	0	0.00	37.40	4	1,756	0.23%
2024/04/17	10	38.98	0	0.00	39.20	10	1,725	0.58%
2024/04/12	6	41.59	11	41.80	41.40	-5	1,656	-0.30%
2024/04/10	0	0.00	1	40.55	40.80	-1	1,560	-0.06%
2024/04/02	1	39.70	0	0.00	39.80	1	1,571	0.06%
2024/03/28	0	0.00	1	39.45	39.30	-1	1,558	-0.06%
2024/03/27	0	0.00	3	39.30	39.25	-3	1,557	-0.19%
2024/03/25	0	40.45	0	0.00	40.75	0	1,544	0.00%
2024/03/20	0	0.00	2	39.30	39.15	-2	1,598	-0.13%
2024/03/19	1	39.20	0	0.00	39.10	1	1,607	0.06%
2024/03/15	0	39.25	0	0.00	39.00	0	1,621	0.00%
2024/03/14	1	39.60	0	0.00	39.65	1	1,587	0.06%
2024/03/13	5	40.12	0	0.00	40.05	5	1,577	0.32%
2024/03/08	1	41.25	0	0.00	41.60	1	1,574	0.06%
2024/03/07	6	41.09	1	41.35	41.00	5	1,568	0.32%
2024/03/06	1	42.15	0	0.00	42.10	1	1,551	0.06%
2024/03/05	6	43.23	11	43.93	43.50	-5	1,578	-0.32%
2024/03/04	4	40.84	45	41.20	40.80	-41	1,466	-2.80%
2024/03/01	2	41.35	58	41.16	41.10	-56	1,459	-3.84%
2024/02/27	13	42.75	0	0.00	42.05	13	1,483	0.88%
2024/02/23	5	42.95	0	0.00	42.50	5	1,572	0.32%
2024/02/16	1	44.35	0	0.00	44.50	1	1,585	0.06%
2024/01/29	0	0.00	1	44.05	44.05	-1	1,666	-0.06%
2024/01/23	0	0.00	28	45.00	45.00	-28	1,817	-1.54%
2024/01/22	1	44.65	0	0.00	44.65	1	1,844	0.05%
2024/01/19	0	0.00	20	44.00	44.45	-20	1,885	-1.06%
2024/01/17	0	0.00	10	44.25	44.00	-10	1,943	-0.51%
2024/01/10	0	0.00	0	45.05	44.95	0	2,103	0.00%
2023/12/29	0	0.00	10	47.10	47.10	-10	2,622	-0.38%
2023/12/28	2	46.70	0	0.00	46.70	2	2,645	0.08%
2023/12/26	1	46.55	0	0.00	46.65	1	2,685	0.04%
2023/12/22	0	0.00	1	46.15	46.10	-1	2,737	-0.04%
2023/12/19	9	46.16	0	0.00	46.20	9	2,838	0.32%
2023/12/07	1	48.00	3	47.87	47.80	-2	3,479	-0.06%
2023/12/05	3	48.50	2	49.65	48.40	1	3,561	0.03%
2023/12/04	0	0.00	3	50.07	49.65	-3	3,588	-0.08%
2023/12/01	2	49.40	0	0.00	49.40	2	3,726	0.05%
2023/11/29	0	0.00	1	49.20	49.35	-1	3,954	-0.03%
2023/11/28	0	0.00	2.1	48.60	49.00	-2.1	4,094	-0.05%
2023/11/24	0.1	48.70	0	0.00	48.35	0.1	4,190	0.00%
2023/11/22	48	47.20	0	0.00	47.55	48	4,312	1.11%
2023/11/14	1	46.25	1	45.60	45.70	0	4,420	0.00%
2023/11/13	1	44.70	1	44.85	44.75	0	4,445	0.00%
2023/11/08	2	47.15	2	46.85	46.95	0	4,633	0.00%
2023/11/06	2	47.03	0	0.00	47.15	2	4,801	0.04%
2023/11/03	1	46.70	0	0.00	46.75	1	4,847	0.02%
2023/11/02	1	46.40	2	46.90	46.90	-1	4,919	-0.02%
2023/11/01	1	45.45	0	0.00	45.70	1	4,993	0.02%
2023/10/31	1	44.85	0	0.00	44.80	1	5,042	0.02%
2023/10/27	1	47.70	0	0.00	47.25	1	5,187	0.02%
2023/10/26	0	0.00	3	48.35	48.10	-3	5,322	-0.06%
2023/10/25	3	49.40	2	49.55	49.50	1	5,425	0.02%
2023/10/18	5	48.05	0	0.00	48.20	5	6,550	0.08%
2023/10/17	7	49.52	16	49.82	49.30	-9	6,596	-0.14%
2023/10/16	9	48.42	0	0.00	48.30	9	6,794	0.13%
2023/10/13	4	50.38	5	49.78	49.80	-1	7,357	-0.01%
2023/10/12	4	49.68	5	49.93	50.40	-1	8,013	-0.01%
2023/10/11	0	0.00	35.5	50.20	49.20	-35.5	8,379	-0.42%
2023/10/06	0	0.00	5	48.61	49.10	-5	8,543	-0.06%
2023/10/05	1	48.35	2	49.23	48.90	-1	8,766	-0.01%
2023/10/04	1	47.00	0	0.00	47.30	1	10,054	0.01%
2023/10/03	2	48.00	0	0.00	47.70	2	10,473	0.02%
2023/09/26	1	47.60	0	0.00	47.30	1	12,442	0.01%
2023/09/25	1	49.00	0	0.00	48.60	1	12,575	0.01%
2023/09/22	0	0.00	1	47.45	47.80	-1	12,658	-0.01%
2023/09/21	3	47.68	0	0.00	47.15	3	12,811	0.02%
2023/09/20	12	47.53	4	48.09	47.30	8	13,091	0.06%
2023/09/19	21	48.57	2	48.65	48.30	19	13,853	0.14%
2023/09/18	3	50.27	0	0.00	50.00	3	14,751	0.02%
2023/09/15	1	51.00	0	0.00	50.40	1	15,108	0.01%
2023/09/14	2	51.30	22	51.13	51.40	-20	15,231	-0.13%
2023/09/13	7	50.64	1	50.20	49.60	6	15,111	0.04%
2023/09/12	1	49.80	0	0.00	50.00	1	14,922	0.01%
2023/09/08	1	48.90	0	0.00	49.10	1	14,827	0.01%
2023/09/07	2	50.50	22	50.64	49.45	-20	14,814	-0.14%
2023/09/06	8	50.99	4	50.50	50.50	4	14,803	0.03%
2023/09/05	3	49.78	42	50.60	51.00	-39	14,632	-0.27%
2023/09/04	16	48.03	0	0.00	48.10	16	14,442	0.11%
2023/09/01	32	50.98	19	50.81	50.20	13	14,339	0.09%
2023/08/31	3	48.67	0	0.00	49.05	3	14,215	0.02%
2023/08/30	7	49.24	2	49.70	49.20	5	14,254	0.04%
2023/08/29	1	49.45	1	48.80	49.60	0	14,161	0.00%
2023/08/24	1	49.00	0	0.00	48.25	1	13,895	0.01%
2023/08/23	0	0.00	5	48.20	48.40	-5	13,859	-0.04%
2023/08/22	1	47.70	0	0.00	47.60	1	13,827	0.01%
2023/08/18	0	0.00	1	48.20	48.10	-1	13,768	-0.01%
2023/08/16	1.3	48.49	0	0.00	48.65	1.3	13,666	0.01%
2023/08/15	2	48.78	11	49.45	49.50	-9	13,569	-0.07%
2023/08/14	0	0.00	0	47.80	47.60	0	13,488	0.00%
2023/08/11	0	0.00	1	49.25	48.70	-1	13,417	-0.01%
2023/08/10	2	49.45	1	49.00	49.10	1	13,362	0.01%
2023/08/09	1	51.19	0.3	51.00	51.30	0.8	13,247	0.01%
2023/08/08	0	0.00	1	51.00	51.20	-1	13,188	-0.01%
2023/08/07	0	0.00	6	50.72	50.60	-6	13,114	-0.05%
2023/08/04	5	50.60	5	51.30	51.30	0	13,008	0.00%
2023/08/02	0	0.00	12	51.73	52.00	-12	12,926	-0.09%
2023/07/31	3	54.50	14	53.89	53.90	-11	12,688	-0.09%
2023/07/28	2	53.10	0	0.00	53.20	2	12,507	0.02%
2023/07/27	18	53.31	38	54.66	53.00	-20	12,373	-0.16%
2023/07/26	49	55.24	24	56.20	54.70	25	12,012	0.21%
2023/07/25	3	54.87	6	54.67	54.20	-3	11,587	-0.03%
2023/07/24	1	53.40	9	53.80	53.50	-8	11,384	-0.07%
2023/07/21	5	53.14	6	53.12	53.10	-1	11,262	-0.01%
2023/07/20	2.5	53.62	0	0.00	53.50	2.5	11,164	0.02%
2023/07/19	12	53.63	6	53.65	53.20	6	11,038	0.05%
2023/07/18	7	55.59	13	55.58	53.30	-6	10,768	-0.06%
2023/07/17	9	56.90	16.3	56.87	57.30	-7.3	10,186	-0.07%
2023/07/14	11	53.39	6	53.93	53.70	5	9,505	0.05%
2023/07/13	6	51.47	20	51.67	51.00	-14	9,074	-0.15%
2023/07/12	20	51.31	5.2	51.05	50.60	14.9	8,779	0.17%
2023/07/11	32.5	52.89	20	53.07	51.50	12.5	8,502	0.15%
2023/07/10	1	50.10	19	50.47	52.10	-18	7,151	-0.25%
2023/07/07	92	48.75	59	48.53	47.45	33	6,714	0.49%
2023/07/06	3	48.13	10	49.26	50.00	-7	6,010	-0.12%
2023/07/05	1	45.95	0	0.00	45.50	1	5,113	0.02%
2023/07/04	0	0.00	2	44.90	45.40	-2	4,913	-0.04%
2023/07/03	2	45.03	10	45.00	44.45	-8	4,714	-0.17%
2023/06/30	12	44.45	8	44.11	44.25	4	4,562	0.09%
2023/06/29	10	43.70	6	43.55	43.35	4	4,455	0.09%
2023/06/28	12	44.77	6	44.44	43.65	6	4,366	0.14%
2023/06/27	36	45.80	12	45.88	44.80	24	4,307	0.56%
2023/06/26	17	46.52	14	47.17	48.70	3	3,701	0.08%
2023/06/21	4	42.68	119	42.09	44.30	-115	2,798	-4.11%	大賣/鉅額交易
2023/06/19	0	0.00	10	38.73	38.80	-10	2,247	-0.44%
2023/06/13	0.7	38.25	0	0.00	37.75	0.7	2,123	0.03%
2023/06/12	0	0.00	2	38.25	38.25	-2	2,097	-0.10%
2023/06/08	10	37.30	4	37.30	37.00	6	2,061	0.29%
2023/06/07	0	0.00	3	37.75	37.70	-3	2,073	-0.14%
2023/06/06	0	0.00	0.2	38.15	38.25	-0.2	2,072	-0.01%
2023/06/05	1.2	38.17	2	38.20	37.80	-0.8	2,059	-0.04%
2023/05/30	1	36.30	0	0.00	36.35	1	2,197	0.05%
2023/05/29	0	0.00	1	36.30	36.30	-1	2,223	-0.04%
2023/05/26	1	35.80	0	0.00	35.60	1	2,240	0.04%
2023/05/18	0	0.00	1	35.45	35.60	-1	2,423	-0.04%
2023/05/02	0	0.00	1	35.00	35.00	-1	2,619	-0.04%
2023/04/26	0	0.00	1	34.00	34.40	-1	2,646	-0.04%
2023/04/19	2	37.70	1	37.75	37.75	1	2,530	0.04%
2023/04/14	0	0.00	1	38.60	38.45	-1	2,479	-0.04%
2023/04/12	0	0.00	1	38.85	38.90	-1	2,446	-0.04%
2023/04/10	1	38.95	0	0.00	38.75	1	2,438	0.04%
2023/04/06	0	0.00	2	39.28	39.55	-2	2,410	-0.08%
2023/03/29	3	38.97	4	39.19	38.60	-1	2,351	-0.04%
2023/03/28	18	40.61	5	39.97	39.70	13	2,267	0.57%
2023/03/27	6	41.08	8	41.30	41.50	-2	2,000	-0.10%
2023/03/24	3	39.05	0	0.00	38.95	3	1,781	0.17%
2023/03/14	0	0.00	1	37.05	37.00	-1	1,868	-0.05%
2023/03/10	1	37.40	0	0.00	37.40	1	1,995	0.05%
2023/03/07	1	38.20	2	38.28	38.15	-1	2,013	-0.05%
2023/03/03	2	37.88	0	0.00	37.60	2	2,013	0.10%
2023/03/02	18	39.35	17	39.27	38.45	1	2,013	0.05%
2023/02/21	5	38.48	0	0.00	38.45	5	2,324	0.22%
2023/02/20	0	0.00	2	39.00	39.00	-2	2,431	-0.08%
2023/02/16	0	0.00	2	37.45	37.60	-2	2,620	-0.08%
2023/02/07	0	0.00	10	37.05	37.20	-10	2,720	-0.37%
2023/02/01	0	0.00	5	38.05	37.90	-5	2,694	-0.19%
2023/01/31	9	37.43	6	37.49	38.00	3	2,665	0.11%
2023/01/30	6	36.29	5	36.60	36.35	1	2,626	0.04%
2023/01/13	0	0.00	1	34.95	34.30	-1	2,642	-0.04%
2023/01/12	0	0.00	1	35.45	35.00	-1	2,701	-0.04%
2023/01/05	0	0.00	2	34.65	34.00	-2	2,815	-0.07%
2022/12/29	1	33.85	0	0.00	33.85	1	2,870	0.03%
2022/12/28	2	34.35	3	34.35	34.20	-1	2,889	-0.03%
2022/12/26	0	0.00	0.1	35.00	34.90	-0.1	2,914	0.00%
2022/12/23	1	34.35	1	35.10	34.95	0	2,953	0.00%
2022/12/16	1	36.50	0	0.00	36.15	1	3,214	0.03%
2022/12/14	0	0.00	0.1	36.20	36.55	-0.1	3,212	0.00%
2022/12/13	0	0.00	1	36.30	35.85	-1	3,212	-0.03%
2022/12/09	0	0.00	11	36.48	36.25	-11	3,227	-0.34%
2022/12/07	1	36.95	0	0.00	36.85	1	3,243	0.03%
2022/12/06	6	38.50	1.5	38.28	37.85	4.5	3,268	0.14%
2022/12/05	3	38.47	2.5	39.14	39.40	0.5	3,330	0.02%
2022/12/02	11	37.77	7	38.27	38.30	4	3,271	0.12%
2022/12/01	20.1	37.53	7	37.66	37.75	13.1	3,249	0.40%
2022/11/28	11	36.67	4	36.88	36.75	7	3,316	0.21%
2022/11/25	19	36.63	1	36.65	36.65	18	3,316	0.54%
2022/11/24	0.1	36.60	0	0.00	36.65	0.1	3,290	0.00%
2022/11/23	21	37.03	4	37.09	36.60	17	3,246	0.52%
2022/11/22	0	0.00	2	38.65	38.70	-2	3,034	-0.07%
2022/11/21	2	37.88	1	37.75	37.60	1	2,956	0.03%
2022/11/18	4	38.38	3	38.82	38.10	1	2,923	0.03%
2022/11/17	1	37.00	1	37.65	37.75	0	2,822	0.00%
2022/11/16	1	37.40	3	37.90	37.40	-2	2,798	-0.07%
2022/11/15	8	37.08	5	37.14	37.00	3	2,721	0.11%
2022/11/14	5	36.02	3	35.88	36.20	2	2,624	0.08%
2022/11/04	2	33.33	1	33.40	33.40	1	2,673	0.04%
2022/11/02	0	0.00	0.1	32.20	32.15	-0.1	2,690	0.00%
2022/10/31	0	0.00	0.3	31.60	31.65	-0.3	2,788	-0.01%
2022/10/25	0	0.00	1	30.75	30.75	-1	2,887	-0.03%
2022/10/20	1	31.10	0	0.00	31.25	1	2,974	0.03%
2022/10/17	0	0.00	1	31.60	32.15	-1	3,099	-0.03%
2022/10/14	0	0.00	1	31.95	31.65	-1	3,210	-0.03%
2022/10/13	2	31.10	0	0.00	30.50	2	3,314	0.06%
2022/10/05	0	0.00	1	34.15	34.10	-1	3,615	-0.03%
2022/10/04	0	0.00	1	33.95	34.00	-1	3,647	-0.03%
2022/09/30	1	33.00	1	33.60	33.60	0	3,801	0.00%
2022/09/29	0	0.00	2	32.83	32.55	-2	3,888	-0.05%
2022/09/28	3	32.43	3	32.00	31.60	0	3,954	0.00%
2022/09/27	0	0.00	1	32.90	33.40	-1	4,109	-0.02%
2022/09/26	3	33.53	15	33.29	32.50	-12	4,227	-0.28%
2022/09/19	1	36.50	0	0.00	36.45	1	4,946	0.02%
2022/09/14	1	37.10	1	37.05	37.30	0	5,910	0.00%
2022/09/13	54	37.99	1	38.30	37.50	53	6,074	0.87%
2022/09/12	13	37.98	13	38.91	38.40	0	6,270	0.00%
2022/09/07	1	36.20	0	0.00	35.60	1	6,623	0.02%
2022/09/05	6	37.38	0	0.00	37.15	6	6,876	0.09%
2022/08/31	0	0.00	8	39.28	39.30	-8	7,731	-0.10%
2022/08/30	0	0.00	10	39.05	39.10	-10	7,886	-0.13%
2022/08/29	1	38.65	0	0.00	38.60	1	8,184	0.01%
2022/08/26	10	39.95	0	0.00	39.80	10	8,492	0.12%
2022/08/25	0	0.00	0.1	40.20	39.80	-0.1	9,188	0.00%
2022/08/24	0	0.00	1	39.65	39.40	-1	10,137	-0.01%
2022/08/23	4	39.80	0	0.00	39.75	4	11,077	0.04%
2022/08/22	1	40.20	0	0.00	40.10	1	11,237	0.01%
2022/08/19	0	0.00	22	41.89	41.60	-22	11,193	-0.20%
2022/08/17	2	40.55	13	41.63	41.60	-11	11,152	-0.10%
2022/08/16	4	40.70	0	0.00	40.70	4	11,130	0.04%
2022/08/15	35	41.03	2	40.95	40.80	33	11,143	0.30%
2022/08/12	1	40.75	13	40.89	41.20	-12	11,166	-0.11%
2022/08/11	8	39.80	0	0.00	39.70	8	11,140	0.07%
2022/08/10	54	39.00	1	38.90	38.90	53	11,184	0.47%
2022/08/08	0	0.00	0.1	40.50	40.05	-0.1	11,223	0.00%
2022/08/03	2	38.75	0	0.00	38.75	2	11,312	0.02%
2022/08/02	5	39.20	0	0.00	39.20	5	11,308	0.04%
2022/08/01	1	41.20	1	40.75	40.70	0	11,288	0.00%
2022/07/29	1	41.15	1	41.15	41.15	0	11,289	0.00%
2022/07/28	1	40.30	0	0.00	40.30	1	11,278	0.01%
2022/07/27	6	40.81	0	0.00	40.85	6	11,250	0.05%
2022/07/25	14	42.06	0	0.00	41.80	14	11,202	0.12%
2022/07/22	4	42.75	4	42.98	42.40	0	11,193	0.00%
2022/07/21	19	42.11	24	42.81	43.45	-5	11,161	-0.04%
2022/07/20	7	44.22	4	44.46	44.40	3	11,102	0.03%
2022/07/19	9	43.42	3	44.15	43.80	6	11,091	0.05%
2022/07/18	2	42.93	0	0.00	43.25	2	11,075	0.02%
2022/07/15	13	42.38	13	41.81	41.85	0	11,042	0.00%
2022/07/13	2	41.33	2	41.15	40.80	0	11,000	0.00%
2022/07/12	0	0.00	2	39.83	40.45	-2	10,947	-0.02%
2022/07/08	1.1	40.89	1	41.25	40.85	0.1	10,944	0.00%
2022/07/07	0	0.00	1	38.50	40.05	-1	10,860	-0.01%
2022/07/06	1	39.00	0	0.00	39.05	1	10,826	0.01%
2022/07/05	5	40.45	12	40.38	40.20	-7	10,868	-0.06%
2022/07/04	11	39.27	2	38.50	38.85	9	10,705	0.08%
2022/07/01	3	41.62	2	40.75	39.90	1	10,667	0.01%
2022/06/30	8	43.83	8	42.93	42.70	0	10,524	0.00%
2022/06/29	4	46.15	13	46.43	46.15	-9	10,373	-0.09%
2022/06/28	6	47.19	1	48.10	47.10	5	10,326	0.05%
2022/06/27	4	48.86	2	49.13	48.65	2	10,273	0.02%
2022/06/24	14.2	48.79	12	48.66	48.80	2.2	10,231	0.02%
2022/06/23	3	47.02	2	47.10	48.50	1	9,794	0.01%
2022/06/22	2	47.88	3	47.57	46.75	-1	9,687	-0.01%
2022/06/21	1	48.25	0	0.00	48.60	1	9,599	0.01%
2022/06/20	11	46.98	6	46.64	45.80	5	9,709	0.05%
2022/06/17	0	0.00	1	46.25	46.80	-1	9,488	-0.01%
2022/06/15	1	48.00	1	47.40	47.35	0	9,158	0.00%
2022/06/14	10	47.20	1	47.20	48.40	9	9,169	0.10%
2022/06/13	1	48.60	5	48.95	48.10	-4	9,114	-0.04%
2022/06/10	16	50.50	15	50.30	50.60	1	9,056	0.01%
2022/06/09	20	50.47	11	50.59	50.50	9	8,894	0.10%
2022/06/08	2	48.90	3	48.97	48.70	-1	8,469	-0.01%
2022/06/07	8	49.04	5	48.81	48.80	3	8,479	0.04%
2022/06/06	5	50.44	1	50.60	50.00	4	8,288	0.05%
2022/06/02	9	51.03	6.1	50.69	50.60	2.9	8,129	0.04%
2022/06/01	33	50.08	17	50.21	50.00	16	7,600	0.21%
2022/05/31	14	48.57	21	49.24	50.30	-7	6,714	-0.10%
2022/05/30	3	45.42	0	0.00	45.80	3	5,834	0.05%
2022/05/20	3	43.80	3	43.98	44.05	0	6,548	0.00%
2022/05/19	5	42.50	0	0.00	43.55	5	6,553	0.08%
2022/05/18	10	43.43	0	0.00	43.50	10	6,682	0.15%
2022/05/13	0	0.00	3	42.60	41.95	-3	6,828	-0.04%
2022/05/12	1	40.70	0	0.00	39.65	1	6,808	0.01%
2022/05/11	0	0.00	11	40.95	40.85	-11	6,905	-0.16%
2022/05/10	2	41.20	2	40.10	41.50	0	7,104	0.00%
2022/05/09	7	40.86	2	40.90	40.75	5	7,344	0.07%
2022/05/05	2	42.70	0	0.00	42.65	2	7,665	0.03%
2022/05/04	3	42.52	3	42.35	42.45	0	7,867	0.00%
2022/04/29	5	42.80	1	43.10	41.55	4	8,241	0.05%
2022/04/27	5	41.75	15	40.58	41.85	-10	8,699	-0.11%
2022/04/26	16	42.58	1	42.65	42.25	15	8,838	0.17%
2022/04/25	7	42.35	5	40.80	42.10	2	9,042	0.02%
2022/04/22	3	44.22	2	44.28	43.55	1	9,409	0.01%
2022/04/21	4	45.90	5	45.50	45.45	-1	9,586	-0.01%
2022/04/20	2.4	46.08	0	0.00	46.35	2.4	9,805	0.02%
2022/04/19	7	46.01	1	45.50	45.50	6	10,088	0.06%
2022/04/15	1	45.75	20	45.73	45.50	-19	10,885	-0.17%
2022/04/14	1	46.65	6	46.90	47.00	-5	11,347	-0.04%
2022/04/13	6	46.73	0	0.00	47.05	6	11,752	0.05%
2022/04/12	1.5	45.33	0	0.00	45.75	1.5	12,277	0.01%
2022/04/11	0.1	45.70	1	45.65	45.75	-0.9	13,037	-0.01%
2022/04/08	7	48.48	5	48.16	48.00	2	13,488	0.01%
2022/04/07	2	49.83	1	49.60	48.15	1	14,407	0.01%
2022/04/06	6	49.54	5	49.48	49.65	1	15,531	0.01%
2022/04/01	6	50.45	0	0.00	50.40	6	16,793	0.04%
2022/03/31	0	0.00	6	51.50	51.30	-6	19,660	-0.03%
2022/03/30	10	52.00	0	0.00	52.00	10	20,665	0.05%
2022/03/29	0	0.00	5	53.20	53.00	-5	21,925	-0.02%
2022/03/28	3	51.37	1	51.70	51.90	2	22,116	0.01%
2022/03/25	3	52.17	2	52.00	52.40	1	22,363	0.00%
2022/03/24	2	51.25	0	0.00	51.10	2	22,424	0.01%
2022/03/23	14	52.57	13	52.28	52.40	1	22,703	0.00%
2022/03/22	1	50.80	6	51.00	51.10	-5	22,945	-0.02%
2022/03/21	6	51.33	11	51.95	51.10	-5	24,027	-0.02%
2022/03/18	4	50.89	1	50.60	51.60	3	25,459	0.01%
2022/03/17	19	50.04	27	49.71	50.50	-8	26,729	-0.03%
2022/03/16	19.1	48.65	12	47.93	48.35	7.1	26,812	0.03%
2022/03/15	23	48.67	15	48.22	47.80	8	27,012	0.03%
2022/03/14	3	49.85	9	49.70	50.00	-6	27,261	-0.02%
2022/03/11	16	49.50	20	49.25	49.60	-4	27,802	-0.01%
2022/03/10	15	50.37	0	0.00	50.50	15	28,360	0.05%
2022/03/09	1	49.80	1	49.45	49.60	0	28,893	0.00%
2022/03/08	2	50.80	2	50.65	49.10	0	30,203	0.00%
2022/03/07	2.2	50.27	2	49.85	50.40	0.2	30,733	0.00%
2022/03/04	0.1	52.70	1	52.70	52.40	-0.9	31,520	0.00%
2022/03/03	4	53.70	7	53.54	53.80	-3	32,830	-0.01%
2022/03/02	1	52.90	1	53.20	53.70	0	33,938	0.00%
2022/03/01	9	53.43	3	53.50	53.40	6	35,137	0.02%
2022/02/25	1	53.20	6	52.95	52.30	-5	37,255	-0.01%
2022/02/24	6	54.07	10	53.36	52.60	-4	40,766	-0.01%
2022/02/23	10	56.34	7	56.66	56.60	3	42,878	0.01%
2022/02/22	1	54.40	0	0.00	54.80	1	43,918	0.00%
2022/02/21	7	56.37	3	56.50	56.40	4	45,811	0.01%
2022/02/18	2	56.05	2	56.60	57.20	0	46,154	0.00%
2022/02/17	7	57.56	17	57.55	57.50	-10	46,513	-0.02%
2022/02/16	9	58.54	4	58.75	58.00	5	47,318	0.01%
2022/02/15	2	58.00	2	58.50	57.30	0	47,641	0.00%
2022/02/14	1	58.10	3	58.13	57.20	-2	47,884	0.00%
2022/02/11	7	60.36	7	60.51	60.50	0	48,076	0.00%
2022/02/10	10	60.20	0	0.00	59.80	10	48,477	0.02%
2022/02/09	6	60.12	7	60.67	60.80	-1	48,567	0.00%
2022/02/08	11	59.95	10	59.20	59.70	1	48,745	0.00%
2022/02/07	0.1	57.80	0	0.00	60.00	0.1	49,269	0.00%
2022/01/26	1	58.60	3	57.80	58.40	-2	49,721	0.00%
2022/01/24	1	61.00	15	59.55	61.00	-14	51,498	-0.03%
2022/01/21	8.1	60.74	22	60.43	59.80	-13.9	52,429	-0.03%
2022/01/20	33	61.91	9	61.94	62.00	24	53,055	0.05%
2022/01/19	4	61.43	11	61.62	61.00	-7	53,683	-0.01%
2022/01/18	4.1	62.22	4	61.85	61.60	0.1	54,666	0.00%
2022/01/17	27	63.37	26	63.01	63.20	1	55,207	0.00%
2022/01/14	8	61.15	15	61.73	61.40	-7	55,154	-0.01%
2022/01/13	55	62.30	53	62.62	61.60	2	55,372	0.00%
2022/01/12	166.1	62.80	163.2	63.33	62.80	2.9	55,322	0.01%	大買/大賣/
2022/01/11	56	63.26	57	63.30	63.40	-1	55,071	0.00%
2022/01/10	5	66.48	4	65.95	66.50	1	54,632	0.00%
2022/01/07	84.1	68.21	78	66.82	65.50	6.1	54,392	0.01%
2022/01/06	16	68.88	10	68.99	69.00	6	53,960	0.01%
2022/01/05	19	68.63	32	68.87	68.50	-13	53,581	-0.02%
2022/01/04	147	72.76	142	71.92	70.30	5	53,064	0.01%	大買/大賣/
2022/01/03	40	70.20	193	70.14	70.50	-153	52,246	-0.29%	大賣/鉅額交易
2021/12/30	145	71.50	147	71.51	71.10	-2	51,688	0.00%	大買/大賣/
2021/12/29	225	78.04	237	76.44	74.60	-12	50,773	-0.02%	大買/大賣/
2021/12/28	144.3	77.93	133	78.17	78.80	11.3	49,592	0.02%	大買/大賣/
2021/12/27	95.2	76.77	86	77.52	79.40	9.2	48,366	0.02%
2021/12/24	31	70.79	32	72.46	73.20	-1	45,544	0.00%
2021/12/23	7	66.01	52	66.56	66.60	-45	44,612	-0.10%
2021/12/22	58	61.81	53	61.08	60.60	5	43,443	0.01%
2021/12/21	3	60.90	5	60.70	60.70	-2	43,194	0.00%
2021/12/20	21	59.99	22	59.82	59.50	-1	43,139	0.00%
2021/12/17	5	60.10	6	61.50	59.90	-1	43,014	0.00%
2021/12/16	25	61.27	25	61.96	60.80	0	42,667	0.00%
2021/12/15	140	60.28	130	60.58	60.20	10	42,222	0.02%	大買/大賣/
2021/12/14	115	62.13	82	60.70	58.80	33	41,165	0.08%	大買/
2021/12/13	33	62.46	66.7	62.55	65.10	-33.7	39,739	-0.08%
2021/12/10	6	58.07	2	59.00	59.20	4	38,546	0.01%
2021/12/09	14	58.38	11	58.94	58.40	3	38,445	0.01%
2021/12/08	8	57.89	2.3	58.04	57.80	5.8	38,359	0.01%
2021/12/07	26	59.84	45	57.48	57.30	-19	38,225	-0.05%
2021/12/06	18	59.77	24	60.16	60.10	-6	38,178	-0.02%
2021/12/03	37	59.33	33	59.55	58.80	4	38,406	0.01%
2021/12/02	178	59.99	159	59.86	58.90	19	38,061	0.05%	大買/大賣/
2021/12/01	166	59.64	25	59.09	59.30	141	37,228	0.38%	大買/鉅額交易
2021/11/30	28	59.70	17	59.72	58.40	11	36,781	0.03%
2021/11/29	33	56.78	34	57.58	58.10	-1	36,132	0.00%
2021/11/26	80	59.08	233	57.29	56.20	-153	35,381	-0.43%	大賣/鉅額交易
2021/11/25	98	61.03	79.7	61.44	59.80	18.3	34,391	0.05%
2021/11/24	350.3	59.63	207	59.87	59.90	143.3	33,367	0.43%	大買/大賣/鉅額交易
2021/11/23	98	62.14	228	62.78	58.00	-130	31,285	-0.42%	大賣/鉅額交易
2021/11/22	199	58.62	190	58.72	60.20	9	27,831	0.03%	大買/大賣/
2021/11/19	23	52.37	15	54.24	55.90	8	25,730	0.03%
2021/11/18	38	51.60	41.2	51.69	50.90	-3.2	24,571	-0.01%
2021/11/17	19	47.02	14	48.49	48.95	5	22,569	0.02%
2021/11/16	6	43.91	8	43.88	44.50	-2	22,202	-0.01%
2021/11/15	167	44.90	35	45.11	45.00	132	21,760	0.61%	大買/鉅額交易
2021/11/12	21	43.25	21	42.99	42.50	0	20,994	0.00%
2021/11/11	213	42.66	205	43.47	41.90	8	20,704	0.04%	大買/大賣/
2021/11/10	5	42.12	4	42.63	42.30	1	20,562	0.00%
2021/11/09	18	43.47	19	43.90	43.05	-1	20,345	0.00%
2021/11/08	28	43.12	12	43.30	43.30	16	19,935	0.08%
2021/11/05	24	43.39	12	43.43	44.25	12	19,840	0.06%
2021/11/04	9	45.46	24	45.09	44.05	-15	19,551	-0.08%
2021/11/03	28	44.51	20	44.62	44.05	8	19,115	0.04%
2021/11/02	22	48.69	19	46.72	46.00	3	18,691	0.02%
2021/11/01	8	46.23	27.4	46.21	47.15	-19.4	17,461	-0.11%
2021/10/29	72	42.86	18	43.27	42.90	54	17,005	0.32%
2021/10/28	43	42.43	56.9	42.52	43.30	-13.9	16,930	-0.08%
2021/10/27	20	40.92	42.1	39.92	41.50	-22.1	16,440	-0.13%
2021/10/26	9	38.35	28	39.33	39.35	-19	15,907	-0.12%
2021/10/25	41	36.40	59.4	36.99	37.20	-18.4	15,100	-0.12%
2021/10/22	24	34.43	25	34.77	35.00	-1	14,817	-0.01%
2021/10/21	8	33.96	28	33.93	34.35	-20	15,629	-0.13%
2021/10/20	1	33.20	8	33.03	33.15	-7	16,319	-0.04%
2021/10/19	2	32.13	0	0.00	32.10	2	17,313	0.01%
2021/10/18	22	31.83	0	0.00	31.60	22	17,486	0.13%
2021/10/15	0	0.00	4.1	31.43	31.70	-4.1	17,672	-0.02%
2021/10/14	2	29.45	3	30.02	30.65	-1	17,911	-0.01%
2021/10/13	0	0.00	2	29.85	29.75	-2	18,245	-0.01%
2021/10/12	2	30.38	0	0.00	30.50	2	18,708	0.01%
2021/10/08	1	31.40	1	31.75	31.40	0	18,897	0.00%
2021/10/07	2	31.75	0	0.00	31.75	2	19,261	0.01%
2021/10/06	2	30.95	3	31.10	30.85	-1	19,944	-0.01%
2021/10/05	1	31.15	3	29.83	31.20	-2	21,018	-0.01%
2021/10/04	2	30.85	1	30.80	30.60	1	21,183	0.00%
2021/10/01	3	31.23	2	31.85	31.00	1	21,362	0.00%
2021/09/30	4	32.50	0	0.00	32.45	4	21,454	0.02%
2021/09/29	6	32.92	0	0.00	32.70	6	21,726	0.03%
2021/09/28	2	34.28	0	0.00	34.40	2	22,125	0.01%
2021/09/27	0	0.00	1.2	35.05	35.15	-1.2	22,318	-0.01%
2021/09/23	5	34.20	5	33.50	33.65	0	22,170	0.00%
2021/09/22	3	33.05	2	33.45	33.80	1	22,122	0.00%
2021/09/17	5	34.06	0	0.00	34.15	5	22,064	0.02%
2021/09/15	12	34.69	1	34.45	34.60	11	22,044	0.05%
2021/09/14	1.2	34.35	2	34.28	34.25	-0.9	22,006	0.00%
2021/09/13	2	35.28	5	35.47	35.00	-3	21,963	-0.01%
2021/09/10	17	35.13	15	35.22	35.05	2	21,796	0.01%
2021/09/09	15.1	34.89	5	34.93	35.10	10.1	21,640	0.05%
2021/09/08	15	35.58	38	35.21	35.80	-23	21,064	-0.11%
2021/09/07	21	34.53	4	34.38	34.50	17	20,233	0.08%
2021/09/06	9.1	35.84	20	35.65	35.70	-10.9	19,932	-0.05%
2021/09/03	8	34.89	5	35.20	34.60	3	19,723	0.02%
2021/09/02	9	34.34	8	34.79	35.05	1	19,553	0.01%
2021/09/01	22	35.08	20	35.23	35.05	2	19,291	0.01%
2021/08/31	38	34.37	37	34.20	34.90	1	18,676	0.01%
2021/08/30	43	34.88	18	34.62	34.95	25	18,520	0.13%
2021/08/27	17	34.03	20	33.92	34.20	-3	18,296	-0.02%
2021/08/26	19	33.72	15	33.70	33.95	4	18,220	0.02%
2021/08/25	18	33.30	19	33.20	33.30	-1	18,089	-0.01%
2021/08/23	0	0.00	1	31.90	32.00	-1	17,822	-0.01%
2021/08/20	0	0.00	6	30.34	30.80	-6	18,063	-0.03%
2021/08/19	1	31.60	2	31.03	30.60	-1	18,015	-0.01%
2021/08/18	6	31.38	1	30.70	31.45	5	17,955	0.03%
2021/08/17	15	30.72	15	31.40	30.20	0	17,881	0.00%
2021/08/16	0	0.00	8	31.26	31.50	-8	17,755	-0.05%
2021/08/13	0	0.00	11	32.36	30.90	-11	17,571	-0.06%
2021/08/12	10	32.25	5	32.15	32.25	5	17,435	0.03%
2021/08/11	0	0.00	7	32.68	31.50	-7	17,353	-0.04%
2021/08/10	6	32.99	4	33.28	32.70	2	17,194	0.01%
2021/08/09	9	33.66	11	33.01	32.90	-2	17,162	-0.01%
2021/08/06	45.3	34.55	15	34.67	34.20	30.3	16,985	0.18%
2021/08/05	2	35.13	1	35.10	35.35	1	16,826	0.01%
2021/08/04	20	35.14	3	35.12	35.20	17	16,783	0.10%
2021/08/03	36	35.30	55	35.59	35.25	-19	16,579	-0.11%
2021/08/02	0	0.00	112	32.97	33.95	-112	15,619	-0.72%	大賣/鉅額交易
2021/07/30	246	32.55	357	32.44	31.90	-111	15,409	-0.72%	大買/大賣/鉅額交易
2021/07/29	215	33.61	126	33.52	33.20	89	15,081	0.59%	大買/大賣/
2021/07/28	64	32.88	210	33.07	33.10	-146	14,744	-0.99%	大賣/鉅額交易
2021/07/27	399	35.27	283	34.38	34.50	116	14,372	0.81%	大買/大賣/鉅額交易
2021/07/26	174	35.03	60	35.99	36.85	114	13,250	0.86%	大買/鉅額交易
2021/07/23	221	33.55	224	33.71	33.50	-3	12,168	-0.02%	大買/大賣/
2021/07/22	25	32.48	68	32.48	32.25	-43	11,089	-0.39%
2021/07/21	78.5	32.49	94	32.46	31.80	-15.6	10,951	-0.14%
2021/07/20	63	31.67	49.5	31.99	31.60	13.5	10,773	0.13%
2021/07/19	46	32.70	32	32.99	32.85	14	10,488	0.13%
2021/07/16	59	32.98	36	32.99	33.50	23	10,219	0.23%
2021/07/15	47	31.37	51	31.76	32.20	-4	9,787	-0.04%
2021/07/14	30	31.35	81	31.34	31.85	-51	9,616	-0.53%
2021/07/13	82	31.51	41	31.18	30.60	41	9,333	0.44%
2021/07/12	83	31.63	44	32.01	32.70	39	8,683	0.45%
2021/07/09	18	29.34	10.7	29.46	29.75	7.3	7,700	0.10%
2021/07/08	43	29.34	5	29.21	29.15	38	7,673	0.50%
2021/07/07	15	28.76	34	28.88	28.65	-19	7,633	-0.25%
2021/07/06	69	28.60	45	29.01	28.70	24	7,628	0.31%
2021/07/05	48	28.77	38	28.74	29.60	10	8,143	0.12%
2021/07/02	9	27.01	4	27.21	27.10	5	8,141	0.06%
2021/07/01	2	26.63	5	26.59	26.85	-3	8,055	-0.04%
2021/06/30	0	0.00	4.3	25.51	25.55	-4.3	8,003	-0.05%
2021/06/28	0	0.00	1	25.50	25.80	-1	8,426	-0.01%
2021/06/22	0	0.00	5	25.75	25.75	-5	9,034	-0.06%
2021/06/21	7	25.62	5	25.75	25.80	2	9,128	0.02%
2021/06/18	1	25.75	1	26.10	25.55	0	9,212	0.00%
2021/06/17	10	25.65	0	0.00	25.75	10	9,437	0.11%
2021/06/15	1	25.25	0	0.00	25.30	1	10,129	0.01%
2021/06/11	7	25.38	37	25.72	25.25	-30	10,181	-0.29%
2021/06/10	2	27.45	5	27.36	27.60	-3	9,897	-0.03%
2021/06/09	0	0.00	3	27.10	27.10	-3	9,890	-0.03%
2021/06/04	1	26.70	1	26.80	26.90	0	10,082	0.00%
2021/06/03	2	27.30	8	27.03	26.80	-6	10,107	-0.06%
2021/06/02	3	27.05	7	27.07	27.20	-4	10,094	-0.04%
2021/06/01	3	27.05	5	26.95	26.95	-2	10,036	-0.02%
2021/05/28	2	27.00	1	27.25	27.15	1	10,001	0.01%
2021/05/17	0	0.00	2	22.40	22.40	-2	10,595	-0.02%
2021/05/13	3	24.50	0	0.00	24.20	3	10,585	0.03%
2021/05/12	0	0.00	1	26.25	24.70	-1	10,569	-0.01%
2021/05/11	2	27.05	2	26.75	26.55	0	10,587	0.00%
2021/05/10	0	0.00	3	28.00	27.90	-3	10,513	-0.03%
2021/05/07	10	27.40	1	26.95	27.35	9	10,485	0.09%
2021/05/06	3	26.05	9	25.83	25.85	-6	10,462	-0.06%
2021/05/04	4	25.04	0	0.00	25.60	4	10,514	0.04%
2021/05/03	1	27.30	9	27.38	26.90	-8	10,491	-0.08%
2021/04/29	0	0.00	10	28.30	28.15	-10	10,423	-0.10%
2021/04/28	12	28.73	1	28.65	28.60	11	10,438	0.11%
2021/04/27	5	28.25	0	0.00	28.20	5	10,458	0.05%
2021/04/26	3	28.35	1.3	28.61	28.65	1.7	10,405	0.02%
2021/04/23	10	27.60	0	0.00	27.70	10	10,388	0.10%
2021/04/22	11	28.54	4	27.98	27.60	7	10,447	0.07%
2021/04/21	0.1	28.60	4.1	28.44	28.30	-4	10,542	-0.04%
2021/04/20	1.1	28.56	0	0.00	28.65	1.1	10,545	0.01%
2021/04/19	1.1	27.97	5	27.96	28.50	-3.9	10,572	-0.04%
2021/04/16	0	0.00	4	28.18	28.25	-4	10,665	-0.04%
2021/04/15	4	27.83	0	0.00	27.70	4	10,711	0.04%
2021/04/14	2	27.85	0	0.00	27.90	2	10,749	0.02%
2021/04/13	4.4	29.50	2	29.90	28.70	2.4	10,927	0.02%
2021/04/12	8	29.68	6	29.93	29.75	2	11,308	0.02%
2021/04/09	21.2	29.89	7	30.74	29.60	14.2	11,947	0.12%
2021/04/08	7	29.23	5.2	30.30	30.90	1.8	12,027	0.01%
2021/04/07	2	27.58	5.1	27.97	28.10	-3.1	11,542	-0.03%
2021/04/06	2	27.18	1	27.35	27.35	1	11,432	0.01%
2021/04/01	4	26.98	6	27.01	27.05	-2	11,418	-0.02%
2021/03/31	9	26.86	3	26.77	26.70	6	11,300	0.05%
2021/03/30	13	27.45	10.6	27.78	27.95	2.4	11,016	0.02%
2021/03/29	1	27.50	0	0.00	27.30	1	10,850	0.01%
2021/03/26	3	27.20	1	27.25	27.25	2	10,830	0.02%
2021/03/25	5.3	27.55	8	28.18	27.20	-2.7	10,817	-0.02%
2021/03/24	1	27.15	17	27.40	27.45	-16	10,479	-0.15%
2021/03/23	3	26.62	15	26.63	26.85	-12	10,356	-0.12%
2021/03/22	23	27.12	5	27.32	26.75	18	10,288	0.17%
2021/03/19	9	27.10	8	27.04	27.20	1	10,123	0.01%
2021/03/18	12	26.47	21	26.65	26.50	-9	9,739	-0.09%
2021/03/16	1	26.10	11	25.93	25.70	-10	9,729	-0.10%
2021/03/15	5	25.84	1	25.95	25.90	4	9,881	0.04%
2021/03/12	10	26.00	0	0.00	25.50	10	9,969	0.10%
2021/03/11	5	25.30	10	25.60	25.70	-5	9,966	-0.05%
2021/03/10	1	24.60	0	0.00	24.60	1	9,989	0.01%
2021/03/05	10	24.60	0	0.00	24.65	10	11,068	0.09%
2021/03/04	2	25.05	1	25.00	24.95	1	11,414	0.01%
2021/03/03	3	24.68	2	24.75	24.95	1	11,482	0.01%
2021/03/02	2	24.55	1	24.75	24.60	1	11,645	0.01%
2021/02/26	1	25.05	0	0.00	25.30	1	11,756	0.01%
2021/02/25	2	25.50	1	25.60	25.25	1	11,837	0.01%
2021/02/24	8	25.63	8	25.98	25.40	0	11,988	0.00%
2021/02/23	3	25.93	4	26.06	26.35	-1	11,981	-0.01%
2021/02/22	4	26.19	22	25.78	26.15	-18	12,074	-0.15%
2021/02/19	5	25.66	3	25.70	25.70	2	12,055	0.02%
2021/02/18	90	26.43	88.6	26.24	26.25	1.4	12,131	0.01%
2021/02/17	1	25.85	10.9	26.08	26.05	-9.9	12,121	-0.08%
2021/02/04	1	25.80	17	25.93	25.95	-16	12,680	-0.13%
2021/02/02	3	25.58	15	25.83	25.45	-12	13,386	-0.09%
2021/02/01	0	0.00	10	25.00	24.85	-10	14,406	-0.07%
2021/01/29	1	25.05	0	0.00	25.15	1	14,806	0.01%
2021/01/28	7	24.91	7	25.24	25.15	0	14,904	0.00%
2021/01/26	5	24.95	1	25.10	24.80	4	15,196	0.03%
2021/01/25	0	0.00	3	24.95	24.85	-3	15,185	-0.02%
2021/01/22	0	0.00	2.4	23.79	23.95	-2.4	15,139	-0.02%
2021/01/21	10	23.45	6	23.40	23.35	4	15,182	0.03%
2021/01/20	0	0.00	7	23.93	23.05	-7	15,175	-0.05%
2021/01/19	1	24.45	2	23.80	23.80	-1	15,085	-0.01%
2021/01/18	2	23.63	1	23.85	23.75	1	15,108	0.01%
2021/01/15	4	24.20	2	24.05	24.05	2	15,123	0.01%
2021/01/14	4	24.09	12	23.94	24.80	-8	15,096	-0.05%
2021/01/13	12	24.61	2	24.90	24.70	10	15,049	0.07%
2021/01/12	1	24.90	4	25.08	24.75	-3	15,234	-0.02%
2021/01/11	1	25.00	5	25.11	25.20	-4	15,393	-0.03%
2021/01/08	5	23.92	2	23.95	23.90	3	15,538	0.02%
2021/01/07	3	24.12	3	24.33	24.30	0	15,576	0.00%
2021/01/06	10	24.82	24	24.50	24.45	-14	15,510	-0.09%
2021/01/05	38	25.91	10	26.05	25.75	28	15,273	0.18%
2021/01/04	16	27.72	39	27.94	27.80	-23	14,962	-0.15%
2020/12/31	43	27.47	31	27.41	27.50	12	14,568	0.08%
2020/12/30	0	0.00	3	26.15	26.10	-3	14,136	-0.02%
2020/12/29	3	26.10	2	26.40	25.90	1	14,326	0.01%
2020/12/28	6	25.83	10	25.92	26.10	-4	14,586	-0.03%
2020/12/25	2	25.50	2	25.58	25.40	0	14,543	0.00%
2020/12/24	2	25.50	1	25.50	25.45	1	14,607	0.01%
2020/12/23	1	25.40	2	25.30	25.45	-1	14,752	-0.01%
2020/12/22	2	24.75	2	25.18	24.65	0	15,000	0.00%
2020/12/21	3	24.88	2	25.00	25.20	1	15,175	0.01%
2020/12/18	6	25.44	1	25.85	25.25	5	15,504	0.03%
2020/12/17	1	25.80	1	25.95	25.75	0	15,653	0.00%
2020/12/16	4	25.76	4	25.88	25.70	0	15,755	0.00%
2020/12/15	6	25.60	18	25.71	25.30	-12	15,938	-0.08%
2020/12/14	0	0.00	1	25.25	25.45	-1	16,493	-0.01%
2020/12/11	1	25.90	0	0.00	25.35	1	17,086	0.01%
2020/12/10	3	26.62	15	26.71	26.20	-12	17,026	-0.07%
2020/12/09	5	26.74	7	26.73	26.80	-2	16,917	-0.01%
2020/12/08	6	26.23	7	26.31	26.30	-1	16,901	-0.01%
2020/12/07	3	25.87	7	26.05	25.75	-4	17,114	-0.02%
2020/12/04	11	25.84	13	25.89	25.65	-2	17,178	-0.01%
2020/12/03	2	25.95	4	25.93	25.90	-2	17,163	-0.01%
2020/12/02	20.5	26.22	18	26.10	25.90	2.5	17,221	0.01%
2020/12/01	6	26.52	15.2	27.09	27.40	-9.2	16,952	-0.05%
2020/11/30	11	26.53	15	26.75	26.45	-4	16,989	-0.02%
2020/11/27	2	25.75	2	25.93	26.00	0	16,838	0.00%
2020/11/26	3	25.98	3	26.10	25.95	0	16,774	0.00%
2020/11/25	5	25.69	11	25.90	25.90	-6	16,702	-0.04%
2020/11/24	28	25.71	3	25.77	25.45	25	16,736	0.15%
2020/11/23	6	26.04	8	25.99	25.90	-2	16,634	-0.01%
2020/11/20	5	25.87	7	25.79	25.90	-2	16,545	-0.01%
2020/11/19	4	25.63	2	25.80	25.60	2	16,404	0.01%
2020/11/18	14	25.57	3	25.60	25.55	11	16,242	0.07%
2020/11/17	12	25.70	23	25.74	25.50	-11	16,190	-0.07%
2020/11/16	20	25.39	33	25.56	25.40	-13	16,241	-0.08%
2020/11/13	26	25.96	48	25.94	25.40	-22	16,136	-0.14%
2020/11/12	15	25.47	6	25.60	25.55	9	15,588	0.06%
2020/11/11	8	25.38	7.4	25.54	25.80	0.6	15,443	0.00%
2020/11/10	39	25.46	12	25.56	25.65	27	15,136	0.18%
2020/11/09	49.1	25.23	54	25.10	25.45	-5	14,738	-0.03%
2020/11/06	6	24.45	13	24.50	24.05	-7	13,787	-0.05%
2020/11/05	6	24.05	4	23.88	23.80	2	13,374	0.01%
2020/11/04	19	24.00	20	24.04	24.15	-1	13,225	-0.01%
2020/11/02	5	22.26	5	22.60	22.60	0	12,862	0.00%
2020/10/30	1	22.80	0	0.00	22.50	1	12,787	0.01%
2020/10/29	1	23.15	0	0.00	23.05	1	12,790	0.01%
2020/10/28	6	23.94	3	23.85	23.50	3	12,706	0.02%
2020/10/27	6	23.78	1	23.80	23.70	5	12,616	0.04%
2020/10/23	21	23.96	2	23.78	23.90	19	12,499	0.15%
2020/10/22	2	23.98	1	23.65	23.70	1	12,426	0.01%
2020/10/21	16	23.97	14	24.32	23.95	2	12,368	0.02%
2020/10/20	7	24.04	7	24.08	24.25	0	12,191	0.00%
2020/10/19	68	23.79	0	0.00	23.70	68	11,909	0.57%
2020/10/16	1	23.75	3	23.63	23.75	-2	11,684	-0.02%
2020/10/15	3	22.83	4	23.15	23.25	-1	11,341	-0.01%
2020/10/14	16	23.34	8	23.37	23.15	8	11,182	0.07%
2020/10/13	0	0.00	1	23.45	23.25	-1	11,078	-0.01%
2020/10/12	7	23.59	4	23.26	23.15	3	10,932	0.03%
2020/10/08	5	24.35	2	24.20	24.10	3	10,798	0.03%
2020/10/07	7	24.76	3	24.67	24.90	4	10,403	0.04%
2020/10/05	4	23.35	9	23.76	23.85	-5	9,677	-0.05%
2020/09/28	2	22.70	2	22.75	22.80	0	9,225	0.00%
2020/09/25	6	22.74	5	21.89	22.10	1	9,048	0.01%
2020/09/24	6	23.58	2	23.63	23.35	4	8,732	0.05%
2020/09/23	4	23.50	18	23.64	23.90	-14	8,482	-0.17%
2020/09/22	12	22.56	6	22.79	23.05	6	8,076	0.07%
2020/09/21	4	23.11	2	22.95	22.95	2	7,808	0.03%
2020/09/18	8	23.74	2	23.78	23.70	6	7,652	0.08%
2020/09/17	43	24.26	39	24.51	24.45	4	7,420	0.05%
2020/09/16	12	23.99	10	24.01	24.90	2	6,735	0.03%
2020/09/15	1	23.20	2	23.40	23.50	-1	6,104	-0.02%
2020/09/14	3	22.70	2	23.23	23.00	1	6,058	0.02%
2020/09/11	2	23.75	11	23.50	23.25	-9	6,000	-0.15%
2020/09/10	19	24.06	0	0.00	23.90	19	5,929	0.32%
2020/09/09	0	0.00	2	24.10	24.60	-2	5,562	-0.04%
2020/09/07	2	23.88	17	23.97	23.80	-15	5,279	-0.28%
2020/09/04	7	22.87	5	23.75	23.80	2	5,070	0.04%
2020/09/03	13	23.13	2	23.18	23.90	11	4,904	0.22%
2020/09/02	1	22.25	0	0.00	22.00	1	4,534	0.02%
2020/09/01	3	21.17	0	0.00	21.00	3	4,361	0.07%
2020/08/28	1	21.35	4	21.94	21.85	-3	4,302	-0.07%
2020/08/27	0	0.00	2.5	21.13	21.00	-2.5	4,095	-0.06%
2020/08/26	3	21.30	3	21.38	21.05	0	4,081	0.00%
2020/08/24	0	0.00	3	20.60	20.60	-3	3,921	-0.08%
2020/08/21	10	20.55	0	0.00	20.70	10	3,915	0.26%
2020/08/20	2	20.80	1	20.50	20.00	1	3,870	0.03%
2020/08/13	0	0.00	2	21.10	20.45	-2	3,770	-0.05%
2020/08/12	0	0.00	4	20.91	21.35	-4	3,641	-0.11%
2020/08/07	0	0.00	13	20.70	20.85	-13	3,447	-0.38%
2020/08/06	0	0.00	1	20.20	20.20	-1	3,382	-0.03%
2020/08/05	3	20.35	1	20.45	20.30	2	3,367	0.06%
2020/08/04	1	20.40	2	20.20	20.45	-1	3,359	-0.03%
2020/08/03	0	0.00	1	19.70	19.45	-1	3,277	-0.03%
2020/07/29	1	18.70	0	0.00	18.90	1	3,339	0.03%
2020/07/27	1	19.20	0	0.00	18.90	1	3,315	0.03%
2020/07/24	1	19.65	0	0.00	19.60	1	3,295	0.03%
2020/07/21	0	0.00	1	19.90	19.80	-1	3,277	-0.03%
2020/07/20	2	19.33	0	0.00	19.50	2	3,290	0.06%
2020/07/16	0	0.00	1	20.00	20.05	-1	3,294	-0.03%
2020/07/15	2	20.40	0	0.00	20.00	2	3,286	0.06%
2020/07/14	0	0.00	1	20.05	20.05	-1	3,130	-0.03%
2020/07/13	4	20.94	1	20.40	20.30	3	3,099	0.10%
2020/07/09	1	21.10	0	0.00	21.00	1	3,015	0.03%
2020/07/07	1	21.05	0	0.00	20.75	1	2,959	0.03%
2020/07/02	0	0.00	1	20.70	20.65	-1	2,945	-0.03%
2020/07/01	0	0.00	4	20.61	20.50	-4	2,947	-0.14%
2020/06/23	0	0.00	3	20.00	20.10	-3	2,902	-0.10%
2020/06/19	1	19.80	0	0.00	19.80	1	2,896	0.03%
2020/06/18	1.2	20.11	1	20.30	20.25	0.2	2,864	0.01%
2020/06/17	6	19.68	18	19.83	20.00	-12	2,800	-0.43%
2020/06/16	1	21.10	0	0.00	20.90	1	2,658	0.04%
2020/06/15	1	20.95	3	21.03	20.95	-2	2,704	-0.07%
2020/06/12	3.1	20.66	0	0.00	20.95	3.1	2,705	0.11%
2020/06/11	3	21.40	3	21.65	21.20	0	2,710	0.00%
2020/06/10	8.3	21.99	8	21.96	21.70	0.3	2,663	0.01%
2020/06/09	1	21.10	0	0.00	21.00	1	2,574	0.04%
2020/06/08	2.1	22.10	5.3	21.88	21.55	-3.2	2,575	-0.12%
2020/06/05	0.1	22.05	3	22.18	22.10	-2.9	2,517	-0.12%
2020/06/04	2	21.70	0	0.00	21.85	2	2,489	0.08%
2020/06/03	0	0.00	5	21.64	21.60	-5	2,464	-0.20%
2020/06/02	7	21.49	1	21.65	21.45	6	2,420	0.25%
2020/05/29	2	21.43	4	21.45	21.15	-2	2,385	-0.08%
2020/05/28	1	21.20	1	21.00	21.35	0	2,354	0.00%
2020/05/27	2	21.13	0	0.00	21.05	2	2,351	0.09%
2020/05/26	2.4	21.45	3	21.85	21.40	-0.6	2,379	-0.02%
2020/05/25	13	22.09	3	21.92	22.10	10	2,320	0.43%
2020/05/22	4	21.33	0	0.00	21.00	4	2,187	0.18%
2020/05/21	1	21.35	1	21.20	21.15	0	2,142	0.00%
2020/05/19	1	20.65	0	0.00	20.70	1	2,108	0.05%
2020/04/30	0	0.00	1	21.50	21.55	-1	2,151	-0.05%
2020/04/29	0.1	21.30	0	0.00	21.30	0.1	2,186	0.00%
2020/04/27	1	21.20	0	0.00	21.20	1	2,280	0.04%
2020/04/16	0	0.00	5	20.20	20.40	-5	2,272	-0.22%
2020/04/13	0	19.60	34	19.47	19.70	-34	2,334	-1.46%
2020/04/07	0	19.05	0	0.00	19.15	0	2,377	0.00%
2020/03/31	2	17.70	10	17.80	17.85	-8	2,461	-0.32%
2020/03/26	5	17.55	0	0.00	17.95	5	2,495	0.20%
2020/03/25	10	17.70	0	0.00	17.25	10	2,519	0.40%
2020/03/19	0	0.00	2	14.15	14.05	-2	2,891	-0.07%
2020/03/16	2	17.50	0	0.00	16.85	2	2,923	0.07%
2020/03/12	0	0.00	1	20.05	19.00	-1	2,900	-0.03%
2020/03/09	0	0.00	1	22.35	21.30	-1	2,924	-0.03%
2020/02/24	0	0.00	1	23.30	23.15	-1	3,028	-0.03%
2020/02/21	0	0.00	11	23.90	23.70	-11	3,029	-0.36%
2020/02/17	1	23.70	1	23.60	23.85	0	3,186	0.00%
2020/02/13	1	23.40	0	0.00	23.30	1	3,157	0.03%
2020/02/12	0	0.00	1	23.05	23.05	-1	3,138	-0.03%
2020/02/11	0	22.95	2.6	22.95	23.05	-2.6	3,138	-0.08%
2020/02/10	1	22.90	0	0.00	22.75	1	3,128	0.03%
2020/02/05	0	0.00	5	22.75	22.55	-5	3,090	-0.16%
2020/01/31	5	22.30	1	22.40	22.30	4	3,243	0.12%
2020/01/30	0	0.00	5	22.65	22.65	-5	3,218	-0.16%
2020/01/20	1.2	25.17	0	0.00	25.15	1.2	3,198	0.04%
2020/01/15	5	24.85	5	24.90	24.90	0	3,384	0.00%
2020/01/13	0	0.00	2	24.60	24.75	-2	3,387	-0.06%
2020/01/10	0	0.00	1	24.60	24.45	-1	3,400	-0.03%
2020/01/09	1	24.40	0	0.00	24.25	1	3,406	0.03%
2020/01/08	0	0.00	2	24.50	24.10	-2	3,403	-0.06%
2020/01/06	2	25.00	0	0.00	24.95	2	3,376	0.06%
2020/01/02	1	25.85	0	0.00	25.95	1	3,372	0.03%
2019/12/31	1	25.65	0	0.00	25.75	1	3,367	0.03%
2019/12/27	0	0.00	2	26.25	26.00	-2	3,370	-0.06%
2019/12/26	1	26.55	0	0.00	26.40	1	3,348	0.03%
2019/12/24	2	25.95	0	0.00	25.90	2	3,364	0.06%
2019/12/23	2	26.75	0	0.00	26.35	2	3,361	0.06%
2019/12/20	3	26.93	1.7	26.72	26.70	1.3	3,396	0.04%
2019/12/19	2	27.18	1	27.25	27.10	1	3,418	0.03%
2019/12/18	1.3	27.15	10	27.07	27.15	-8.7	3,484	-0.25%
2019/12/17	7	27.61	2	26.93	27.15	5	3,500	0.14%
2019/12/16	4	27.03	8	27.40	27.65	-4	3,427	-0.12%
2019/12/12	1	26.40	2	26.60	26.45	-1	3,450	-0.03%
2019/12/11	1	26.20	2	26.33	26.25	-1	3,535	-0.03%
2019/12/10	2	26.25	0	0.00	26.25	2	3,828	0.05%
2019/12/09	2.2	26.14	3	26.25	26.20	-0.9	4,135	-0.02%
2019/12/06	1	26.05	3	26.35	26.30	-2	4,241	-0.05%
2019/12/04	1	25.60	1	25.60	25.70	0	4,332	0.00%
2019/12/03	2	25.80	2	25.80	25.65	0	4,391	0.00%
2019/12/02	2	25.55	0	0.00	25.35	2	4,352	0.05%
2019/11/28	0	0.00	2	25.75	25.65	-2	4,393	-0.05%
2019/11/22	0	0.00	0.7	24.85	24.90	-0.7	4,501	-0.02%
2019/11/20	1	25.25	0	0.00	25.05	1	4,504	0.02%
2019/11/19	1	25.35	0	0.00	25.35	1	4,502	0.02%
2019/11/15	0.3	24.85	0	0.00	24.90	0.3	4,498	0.01%
2019/11/14	12.1	25.16	12	25.30	25.10	0.1	4,488	0.00%
2019/11/13	1	24.15	0	0.00	24.15	1	4,439	0.02%
2019/11/12	2	24.50	0	0.00	24.50	2	4,442	0.05%
2019/11/07	0	0.00	0.1	24.80	24.80	-0.1	4,542	0.00%
2019/11/06	0	0.00	3	25.40	25.30	-3	4,643	-0.06%
2019/10/31	1	26.30	7.1	25.89	25.80	-6.1	5,057	-0.12%
2019/10/30	26	26.59	12	26.49	26.10	14	5,079	0.28%
2019/10/25	1	25.80	1	25.95	25.45	0	4,963	0.00%
2019/10/24	5	25.50	0	0.00	25.50	5	4,996	0.10%
2019/10/23	13	25.85	10	25.66	25.65	3	5,063	0.06%
2019/10/17	0	0.00	1	24.80	24.85	-1	5,167	-0.02%
2019/09/25	1	25.65	0	0.00	25.45	1	5,849	0.02%
2019/09/24	4	26.75	7	26.53	26.30	-3	5,855	-0.05%
2019/09/23	5.2	26.50	2.5	26.50	26.60	2.6	5,813	0.04%
2019/09/10	5	23.00	23	23.04	22.90	-18	5,691	-0.32%
2019/09/09	0.3	23.20	16.3	23.40	23.35	-15.9	5,616	-0.28%
2019/09/06	2	23.40	10.3	23.33	23.20	-8.3	5,552	-0.15%
2019/09/05	8	23.51	6	24.35	23.50	2	5,488	0.04%
2019/09/04	9	24.19	66	24.20	24.20	-57	5,345	-1.07%
2019/09/03	6	24.63	5	24.60	24.40	1	5,211	0.02%
2019/09/02	6	23.73	7	24.04	23.95	-1	4,909	-0.02%
2019/08/30	4	23.96	11	23.87	23.15	-7	4,555	-0.15%
2019/08/29	70	23.89	1	23.65	23.70	69	4,420	1.56%
2019/08/28	0	0.00	1	23.50	23.55	-1	4,331	-0.02%
2019/08/27	0	0.00	10.4	23.17	23.20	-10.4	4,238	-0.25%
2019/08/26	11	22.29	0	0.00	22.30	11	4,170	0.26%
2019/08/23	0	0.00	1	22.85	22.75	-1	4,147	-0.02%
2019/08/22	1	22.50	0	0.00	22.50	1	4,120	0.02%
2019/08/19	0.2	22.50	1	22.60	22.60	-0.8	4,009	-0.02%
2019/08/16	0	0.00	7	22.43	22.50	-7	4,026	-0.17%
2019/08/15	0.5	21.50	0	0.00	21.65	0.5	3,967	0.01%
2019/08/14	0	0.00	1	21.95	21.75	-1	3,960	-0.03%
2019/08/12	2	21.60	3	21.80	21.80	-1	3,959	-0.03%
2019/08/08	2	21.28	11	21.28	21.10	-9	3,956	-0.23%
2019/08/07	3	21.65	0	0.00	21.40	3	3,912	0.08%
2019/08/06	6	21.63	1	21.70	21.80	5	3,924	0.13%
2019/08/02	1	22.45	0	0.00	22.05	1	3,940	0.03%
2019/08/01	10	22.50	0	0.00	22.55	10	3,984	0.25%
2019/07/31	1	21.75	1	21.95	22.30	0	3,992	0.00%
2019/07/30	0	0.00	6	22.52	22.25	-6	3,983	-0.15%
2019/07/26	3	23.43	1	23.50	23.45	2	3,948	0.05%
2019/07/25	12	23.77	0	0.00	23.65	12	3,956	0.30%
2019/07/24	0	0.00	10	23.85	24.25	-10	3,865	-0.26%
2019/07/23	1	23.15	3	23.32	22.95	-2	3,774	-0.05%
2019/07/22	3	23.20	3	23.42	22.90	0	3,960	0.00%
2019/07/19	1	23.00	1	23.20	22.95	0	4,039	0.00%
2019/07/18	3	23.10	0	0.00	22.95	3	4,600	0.07%
2019/07/16	4	23.35	4	23.40	23.70	0	4,783	0.00%
2019/07/15	0	0.00	4	23.20	23.15	-4	4,791	-0.08%
2019/07/12	1	23.65	2	23.90	23.45	-1	4,794	-0.02%
2019/07/11	0	0.00	3	23.38	23.20	-3	4,648	-0.06%
2019/07/10	1	22.95	1	23.15	23.15	0	4,748	0.00%
2019/07/09	4	22.85	0	0.00	22.85	4	4,746	0.08%
2019/07/08	4	23.50	3	23.42	23.35	1	4,700	0.02%
2019/07/04	1	22.85	6	22.97	23.05	-5	4,676	-0.11%
2019/07/03	1	22.95	20	22.18	22.90	-19	4,666	-0.41%
2019/07/02	0	0.00	10	21.40	21.75	-10	4,575	-0.22%
2019/07/01	0	0.00	6	21.38	21.40	-6	4,704	-0.13%
2019/06/27	20	21.08	0	0.00	21.05	20	4,786	0.42%
2019/06/25	15	20.91	0	0.00	20.85	15	4,893	0.31%
2019/06/24	0	0.00	3	21.30	21.20	-3	4,932	-0.06%
2019/06/21	7	21.29	0	0.00	21.00	7	5,019	0.14%
2019/06/20	0	0.00	6	21.26	21.50	-6	5,111	-0.12%
2019/06/19	4	20.68	3	20.73	20.75	1	5,264	0.02%
2019/06/18	3	20.40	0	0.00	20.35	3	5,542	0.05%
2019/06/12	4	21.30	4	21.35	21.30	0	8,239	0.00%
2019/06/11	6	21.17	2	21.25	21.00	4	8,317	0.05%
2019/06/03	2	20.40	0	0.00	20.35	2	9,770	0.02%
2019/05/23	1	20.10	0	0.00	19.90	1	10,535	0.01%
2019/05/16	1	21.40	1	21.15	21.10	0	10,957	0.00%
2019/05/15	5	21.40	0	0.00	21.45	5	11,036	0.05%
2019/05/10	1	21.85	0	0.00	21.50	1	11,146	0.01%
2019/05/08	2	22.40	0	0.00	22.20	2	11,032	0.02%
2019/05/07	0	0.00	3	22.53	22.90	-3	11,004	-0.03%
2019/05/06	5	22.29	2	22.45	22.10	3	10,964	0.03%
2019/05/03	5	23.15	1	23.20	23.15	4	10,897	0.04%
2019/05/02	3	22.87	3	23.23	23.10	0	10,856	0.00%
2019/04/30	0	0.00	2	22.85	23.25	-2	10,844	-0.02%
2019/04/29	16	22.73	0	0.00	22.65	16	10,834	0.15%
2019/04/26	14	23.72	10.6	24.20	23.45	3.4	10,683	0.03%
2019/04/25	11	25.15	1	25.30	25.30	10	10,454	0.10%
2019/04/24	5	26.39	19	26.85	25.85	-14	10,328	-0.14%
2019/04/23	0	0.00	3	24.95	25.15	-3	9,749	-0.03%
2019/04/22	0	0.00	1	24.65	24.60	-1	9,625	-0.01%
2019/04/19	0	0.00	6	23.94	24.10	-6	9,488	-0.06%
2019/04/18	0	0.00	3	23.50	23.20	-3	9,596	-0.03%
2019/04/17	1	23.75	0	0.00	23.60	1	9,701	0.01%
2019/04/16	3	23.80	3	24.25	23.85	0	9,671	0.00%
2019/04/15	6	23.33	5	23.29	23.35	1	9,544	0.01%
2019/04/11	1	23.35	1	23.80	23.35	0	9,531	0.00%
2019/04/10	0	0.00	3	23.87	23.95	-3	9,526	-0.03%
2019/04/09	5	23.50	1	23.80	23.30	4	9,579	0.04%
2019/04/08	13	23.90	10	24.01	23.70	3	9,531	0.03%
2019/04/03	6	24.53	9	24.62	24.35	-3	9,454	-0.03%
2019/04/02	0	0.00	1	24.00	24.10	-1	9,268	-0.01%
2019/04/01	1	23.90	7	24.10	23.85	-6	9,195	-0.07%
2019/03/29	23	23.69	1	23.65	23.75	22	9,083	0.24%
2019/03/26	1	23.60	0	0.00	23.55	1	9,030	0.01%
2019/03/25	1	22.90	15	23.28	23.70	-14	8,942	-0.16%
2019/03/22	19	23.47	0.8	23.10	23.10	18.2	8,807	0.21%
2019/03/21	8	23.89	4	23.68	24.00	4	8,612	0.05%
2019/03/20	2	24.85	13	24.88	24.55	-11	8,364	-0.13%
2019/03/19	20	24.54	15	24.36	24.70	5	8,141	0.06%
2019/03/18	28	24.20	30	24.39	24.75	-2	7,746	-0.03%
2019/03/15	9	22.74	55	22.98	23.25	-46	6,665	-0.69%
2019/03/14	0	0.00	6	21.25	21.15	-6	5,864	-0.10%
2019/03/13	6	21.15	5	21.41	21.30	1	5,798	0.02%
2019/03/12	3	21.00	12	20.40	21.00	-9	5,685	-0.16%
2019/03/11	44	20.22	40	20.39	20.25	4	5,692	0.07%
2019/03/08	73	20.80	52	21.27	20.85	21	5,653	0.37%
2019/03/07	45	22.33	45	22.06	21.20	0	5,612	0.00%
2019/03/06	1	20.50	14	21.32	21.65	-13	4,922	-0.26%
2019/03/05	1	20.00	15	20.60	20.75	-14	4,628	-0.30%
2019/03/04	5	20.13	0	0.00	20.15	5	4,617	0.11%
2019/02/27	0	0.00	2	20.20	20.30	-2	4,625	-0.04%
2019/02/26	2	20.15	5	20.32	20.30	-3	4,604	-0.07%
2019/02/25	2	20.33	0	0.00	20.30	2	4,583	0.04%
2019/02/22	15	20.72	5	20.77	20.70	10	4,533	0.22%
2019/02/21	13	20.36	1	20.45	20.65	12	4,415	0.27%
2019/02/20	7	20.23	17	20.35	20.60	-10	4,389	-0.23%
2019/02/19	14	20.20	22	20.36	20.40	-8	4,310	-0.19%
2019/02/18	7	19.45	2	19.75	19.85	5	4,147	0.12%
2019/02/15	1	19.00	0	0.00	19.10	1	4,130	0.02%
2019/02/14	6	19.45	3	19.50	19.30	3	4,159	0.07%
2019/02/13	0	0.00	20	19.20	19.05	-20	4,085	-0.49%
2019/02/12	0	0.00	1	19.15	19.15	-1	4,062	-0.02%
2019/02/11	0	0.00	3	18.67	18.75	-3	4,007	-0.07%
2019/01/28	3	18.45	0	0.00	18.40	3	4,007	0.07%
2019/01/22	3	18.40	1	18.50	18.20	2	4,305	0.05%
2019/01/21	0	0.00	6	18.58	18.70	-6	4,434	-0.14%
2019/01/18	0	0.00	2	18.18	18.15	-2	4,621	-0.04%
2019/01/17	6	18.22	0	0.00	18.00	6	4,714	0.13%
2019/01/16	0	0.00	1	18.30	18.25	-1	4,755	-0.02%
2019/01/15	3	18.05	1.2	18.17	18.05	1.8	4,788	0.04%
2019/01/10	14	18.49	3	18.63	18.35	11	4,959	0.22%
2019/01/09	2	18.55	10	18.64	18.85	-8	4,820	-0.17%
2019/01/08	4	17.86	1	18.10	17.85	3	4,739	0.06%
2019/01/07	1	17.90	0	0.00	17.85	1	4,930	0.02%
2019/01/04	3	17.45	4	17.48	17.50	-1	5,057	-0.02%
2018/12/28	6	18.39	6	18.27	18.15	0	5,291	0.00%
2018/12/27	6	18.01	5	18.25	18.00	1	5,234	0.02%
2018/12/26	2	17.60	2	17.80	17.70	0	5,199	0.00%
2018/12/21	0	0.00	6	17.60	17.60	-6	5,425	-0.11%
2018/12/20	1	17.80	0	0.00	17.70	1	5,493	0.02%
2018/12/19	1	18.45	1	18.60	18.25	0	5,627	0.00%
2018/12/14	0	0.00	2	18.20	18.15	-2	5,789	-0.03%
2018/12/13	3	18.57	0	0.00	18.45	3	5,866	0.05%
2018/12/12	9	18.64	8	18.60	18.95	1	5,877	0.02%
2018/12/11	0	0.00	1	17.70	17.65	-1	5,783	-0.02%
2018/12/10	1	17.40	2	17.40	17.50	-1	5,967	-0.02%
2018/12/07	0	0.00	1	17.95	17.90	-1	6,060	-0.02%
2018/12/06	0	0.00	2	18.28	17.60	-2	6,141	-0.03%
2018/12/05	1	18.60	0	0.00	18.45	1	6,429	0.02%
2018/12/04	5	19.44	1	19.60	19.05	4	6,520	0.06%
2018/12/03	3	19.08	2	19.50	19.30	1	6,460	0.02%
2018/11/30	16	18.85	4	18.88	18.65	12	6,410	0.19%
2018/11/29	0	0.00	1	18.10	18.05	-1	6,318	-0.02%
2018/11/28	0	0.00	7	17.71	17.85	-7	6,290	-0.11%
2018/11/27	0	0.00	20	17.60	17.60	-20	6,276	-0.32%
2018/11/22	8	17.58	2	17.55	17.25	6	6,360	0.09%
2018/11/20	2	17.05	0	0.00	17.05	2	6,458	0.03%
2018/11/16	0	0.00	1	17.20	16.95	-1	6,486	-0.02%
2018/11/15	1	16.85	0	0.00	16.85	1	6,457	0.02%
2018/11/14	14	17.14	2	17.20	17.00	12	6,473	0.19%
2018/11/08	0	0.00	0.4	16.75	16.65	-0.4	6,995	-0.01%
2018/11/06	0	0.00	1	16.50	16.30	-1	7,272	-0.01%
2018/11/05	0	0.00	2	16.35	16.50	-2	7,416	-0.03%
2018/11/02	0	0.00	2	16.75	16.35	-2	7,498	-0.03%
2018/11/01	4	16.33	4	16.53	16.40	0	7,540	0.00%
2018/10/31	0	0.00	9	15.46	15.70	-9	7,598	-0.12%
2018/10/29	11	15.20	2	15.25	15.35	9	7,595	0.12%
2018/10/26	3	14.90	9	15.46	15.60	-6	7,951	-0.08%
2018/10/25	0	0.00	0.6	15.00	14.40	-0.6	7,877	-0.01%
2018/10/24	10	15.60	0	0.00	15.60	10	7,892	0.13%
2018/10/23	4	15.90	0	0.00	15.90	4	8,105	0.05%
2018/10/22	0	0.00	1	16.15	16.60	-1	8,737	-0.01%
2018/10/19	3	16.18	6	16.32	16.35	-3	8,881	-0.03%
2018/10/18	4	16.15	0	0.00	16.35	4	8,793	0.05%
2018/10/17	4	16.68	0	0.00	16.35	4	8,833	0.05%
2018/10/16	1	16.60	0	0.00	16.55	1	9,085	0.01%
2018/10/15	5	16.40	2	16.75	16.35	3	9,239	0.03%
2018/10/12	4	16.55	6	17.00	16.90	-2	9,365	-0.02%
2018/10/09	7	19.81	2	18.90	19.00	5	9,615	0.05%
2018/10/08	1	20.70	13	20.70	20.75	-12	9,751	-0.12%
2018/10/05	5	21.25	0	0.00	20.85	5	10,078	0.05%
2018/10/04	1	22.30	0	0.00	22.20	1	10,193	0.01%
2018/09/27	0	0.00	10	22.67	22.65	-10	11,474	-0.09%
2018/09/26	2	22.50	1	22.35	22.40	1	11,747	0.01%
2018/09/21	0	0.00	2	21.45	21.35	-2	12,137	-0.02%
2018/09/20	2	21.00	0	0.00	21.00	2	12,721	0.02%
2018/09/19	2	21.75	0	0.00	21.70	2	12,984	0.02%
2018/09/18	0	0.00	1	21.35	21.25	-1	13,358	-0.01%
2018/09/14	2	21.35	7	21.41	21.05	-5	14,785	-0.03%
2018/09/12	2	20.80	0	0.00	20.40	2	17,880	0.01%
2018/09/11	2	20.90	14	21.10	21.25	-12	18,847	-0.06%
2018/09/10	0	0.00	5	20.85	20.85	-5	19,986	-0.03%
2018/09/05	0	0.00	2	23.05	22.95	-2	20,773	-0.01%
2018/08/31	0	0.00	3	22.90	22.90	-3	21,938	-0.01%
2018/08/27	0	0.00	1	22.25	22.50	-1	22,837	0.00%
2018/08/24	1	22.45	4	22.28	22.45	-3	23,645	-0.01%
2018/08/21	2	22.20	10	22.05	22.20	-8	24,402	-0.03%
2018/08/20	4	22.04	2	22.33	22.00	2	24,419	0.01%
2018/08/17	0	0.00	2	22.40	22.25	-2	24,401	-0.01%
2018/08/16	15	22.63	8	22.44	22.35	7	24,380	0.03%
2018/08/14	3	22.57	10	22.43	22.55	-7	23,947	-0.03%
2018/08/13	12	22.68	0	0.00	22.40	12	23,859	0.05%
2018/08/10	1	25.30	0	0.00	24.50	1	23,631	0.00%
2018/08/07	2	25.25	5	25.45	25.20	-3	23,422	-0.01%
2018/08/03	1	26.15	1	26.10	26.10	0	23,219	0.00%
2018/08/02	15	26.61	17	26.51	26.00	-2	23,130	-0.01%
2018/08/01	12	26.37	5	26.38	26.40	7	22,657	0.03%
2018/07/31	0	0.00	8	26.05	26.50	-8	22,500	-0.04%
2018/07/30	15	26.34	2	26.20	26.15	13	22,424	0.06%
2018/07/27	32	26.73	22	26.76	26.85	10	22,151	0.05%
2018/07/26	1	25.70	3	25.62	25.45	-2	21,477	-0.01%
2018/07/23	3	24.65	2	25.75	24.60	1	21,176	0.00%
2018/07/20	5	25.90	10	25.80	25.85	-5	20,869	-0.02%
2018/07/19	3	26.95	4	27.09	27.10	-1	20,670	0.00%
2018/07/18	11	26.82	13	27.11	26.50	-2	20,395	-0.01%
2018/07/17	6	27.05	0	0.00	26.65	6	20,214	0.03%
2018/07/16	8	27.39	2	27.70	27.50	6	20,095	0.03%
2018/07/13	16	27.77	29	27.22	27.40	-13	19,820	-0.07%
2018/07/12	51	27.10	54	27.16	26.85	-3	19,498	-0.02%
2018/07/11	40	27.31	6	27.21	27.00	34	19,339	0.18%
2018/07/10	4	26.75	2	26.90	27.00	2	18,959	0.01%
2018/07/09	16	26.78	9	27.14	27.20	7	18,764	0.04%
2018/07/06	11	26.25	8	26.41	26.30	3	18,472	0.02%
2018/07/05	1	28.10	20	27.88	25.90	-19	18,151	-0.10%
2018/07/04	13	27.67	14	27.77	27.60	-1	17,948	-0.01%
2018/07/03	4	28.65	6	28.82	27.70	-2	17,621	-0.01%
2018/07/02	50	29.08	7	29.11	28.45	43	17,320	0.25%
2018/06/29	28	29.17	31	29.85	29.40	-3	17,004	-0.02%
2018/06/28	23	29.13	20	29.60	28.75	3	16,361	0.02%
2018/06/27	36	30.13	48.4	30.31	29.80	-12.4	16,090	-0.08%
2018/06/26	77	29.73	52	29.69	29.80	25	15,756	0.16%
2018/06/25	56	31.94	40	31.58	30.85	16	15,136	0.11%
2018/06/22	56	34.43	49	34.68	33.25	7	14,312	0.05%
2018/06/21	16	31.80	76.8	33.00	33.40	-60.8	12,210	-0.50%
2018/06/20	78	32.10	62	31.05	30.40	16	11,036	0.14%
2018/06/19	80	32.23	59	32.22	32.35	21	9,988	0.21%
2018/06/15	16	28.17	22	29.78	30.45	-6	8,619	-0.07%
2018/06/14	12	27.76	3	27.90	27.70	9	8,117	0.11%
2018/06/13	15	28.29	36	28.30	28.30	-21	8,003	-0.26%
2018/06/12	27	27.59	13	28.40	27.75	14	7,649	0.18%
2018/06/11	31	29.30	23	29.23	28.85	8	7,406	0.11%
2018/06/08	14	28.31	40.6	27.96	28.55	-26.6	7,046	-0.38%
2018/06/07	14	27.00	3	27.15	27.00	11	6,556	0.17%
2018/06/06	0	0.00	1	27.05	27.45	-1	6,469	-0.02%
2018/06/05	8	27.58	49	27.39	27.30	-41	6,305	-0.65%
2018/06/04	66	27.15	15	27.24	26.65	51	6,121	0.83%
2018/06/01	7	27.19	7	26.81	26.85	0	5,703	0.00%
2018/05/31	0	0.00	50	24.68	25.60	-50	4,897	-1.02%
2018/05/30	3	23.40	5	23.70	23.30	-2	4,319	-0.05%
2018/05/28	20	23.20	0	0.00	23.10	20	4,333	0.46%
2018/05/25	3	22.95	12	22.93	22.90	-9	4,493	-0.20%
2018/05/22	0	0.00	1	22.05	22.05	-1	4,458	-0.02%
2018/05/17	6	22.25	0	0.00	22.25	6	4,561	0.13%
2018/05/16	0	0.00	7	22.79	22.75	-7	4,561	-0.15%
2018/05/15	2	22.10	0	0.00	22.35	2	4,472	0.04%
2018/05/11	0.2	21.80	0	0.00	21.85	0.2	4,560	0.00%
2018/05/09	5	21.80	1	22.05	21.80	4	4,630	0.09%
2018/05/07	0	0.00	1	22.20	22.35	-1	4,667	-0.02%
2018/05/03	0	0.00	2	22.30	22.40	-2	4,685	-0.04%
2018/04/30	5	22.00	0	0.00	22.10	5	4,789	0.10%
2018/04/26	2	22.10	0	0.00	22.10	2	4,977	0.04%
2018/04/25	2	22.15	2	22.35	22.35	0	5,028	0.00%
2018/04/24	7	22.40	18	22.54	22.40	-11	5,308	-0.21%
2018/04/23	21	23.43	2	23.05	22.85	19	5,385	0.35%
2018/04/20	4	23.05	5	23.11	23.55	-1	5,516	-0.02%
2018/04/19	2	23.00	3	23.30	23.30	-1	5,648	-0.02%
2018/04/16	0.2	22.50	0	0.00	22.50	0.2	5,651	0.00%
2018/04/10	0	0.00	2	23.60	23.35	-2	5,975	-0.03%
2018/04/09	0	0.00	2	22.90	23.20	-2	5,937	-0.03%
2018/04/02	1	22.40	0	0.00	22.45	1	5,921	0.02%
2018/03/29	0	0.00	3	22.72	23.00	-3	5,981	-0.05%
2018/03/28	2	22.10	0	0.00	22.20	2	5,851	0.03%
2018/03/26	3	21.50	0	0.00	21.40	3	5,804	0.05%
2018/03/23	1	21.40	0	0.00	21.40	1	5,789	0.02%
2018/03/22	2	22.55	11	22.62	22.30	-9	5,800	-0.16%
2018/03/21	3	23.00	0	0.00	22.75	3	5,777	0.05%
2018/03/20	11	23.12	1	23.05	23.15	10	5,721	0.17%
2018/03/19	5	22.70	20	22.70	22.65	-15	5,656	-0.27%
2018/03/16	1	23.05	0	0.00	23.00	1	5,682	0.02%
2018/03/15	1	23.50	0	0.00	23.50	1	5,752	0.02%
2018/03/13	20	24.05	23	24.51	24.05	-3	5,946	-0.05%
2018/03/12	0	0.00	9	24.09	24.25	-9	6,021	-0.15%
2018/03/08	10	23.90	4	24.23	23.80	6	6,163	0.10%
2018/03/07	20	23.95	0	0.00	23.45	20	6,081	0.33%
2018/03/06	0	0.00	1	23.30	23.85	-1	6,221	-0.02%
2018/03/05	7	23.14	0	0.00	22.90	7	6,385	0.11%
2018/03/02	2	23.85	1	23.80	23.85	1	6,628	0.02%
2018/03/01	2	23.70	5	24.30	24.30	-3	6,814	-0.04%
2018/02/27	2	24.25	7	23.78	23.30	-5	7,022	-0.07%
2018/02/23	3	23.40	1	23.35	23.15	2	8,447	0.02%
2018/02/12	1	21.80	1	21.85	21.55	0	8,672	0.00%
2018/02/09	1	22.05	0	0.00	21.85	1	8,696	0.01%
2018/02/08	1	21.80	1	21.95	22.15	0	8,781	0.00%
2018/02/06	10	20.80	0	0.00	21.20	10	8,748	0.11%
2018/02/05	0	0.00	1	22.50	22.95	-1	8,705	-0.01%
2018/02/02	1	23.20	0	0.00	23.15	1	8,780	0.01%
2018/02/01	1	23.20	0	0.00	23.10	1	8,940	0.01%
2018/01/25	0	0.00	1	23.65	23.20	-1	9,366	-0.01%
2018/01/24	2	23.10	2	23.20	23.20	0	9,370	0.00%
2018/01/23	3	23.33	2	23.15	23.10	1	9,438	0.01%
2018/01/22	6	23.48	43	23.58	23.25	-37	9,375	-0.39%
2018/01/18	8	23.71	5	23.71	23.55	3	9,269	0.03%
2018/01/17	4	23.31	1	23.35	23.30	3	9,004	0.03%
2018/01/16	1	23.20	2	23.33	23.30	-1	8,980	-0.01%
2018/01/15	1	23.15	12	22.98	23.25	-11	8,829	-0.12%
2018/01/12	13	22.18	10	22.30	22.20	3	8,657	0.03%
2018/01/09	4	21.60	4	21.83	21.40	0	8,630	0.00%
2018/01/08	4	21.60	2	21.65	21.45	2	8,685	0.02%
2018/01/05	0	0.00	1	22.85	22.45	-1	8,670	-0.01%
2018/01/04	6	21.97	12.5	22.26	23.10	-6.5	8,692	-0.08%
2018/01/03	4	21.70	8	21.69	21.70	-4	8,776	-0.05%