康舒 (6282)-合庫-台南券商分點個股進出

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

康舒

(6282)

可現股當沖

股價
39.75
漲跌
▼0.15
漲幅
-0.38%
成交量
3,854張
產業
上市電子零組件類股
916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

康舒 (6282)籌碼相關－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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
2024/04/30	6	39.98	1	39.75	39.75	5	10,972	0.05%
2024/04/29	1	39.60	0	0.00	39.90	1	10,992	0.01%
2024/04/25	0	0.00	10	39.95	39.85	-10	10,967	-0.09%
2024/04/24	0	0.00	12	39.81	40.40	-12	10,947	-0.11%
2024/04/23	2	39.00	2	39.48	38.85	0	10,931	0.00%
2024/04/22	10	39.84	104.4	40.05	39.35	-94.4	10,877	-0.87%	大賣/
2024/04/19	9	39.64	9	40.34	39.50	0	10,745	0.00%
2024/04/18	2	40.88	3	40.73	40.40	-1	10,615	-0.01%
2024/04/17	106	40.03	19	40.24	40.75	87	10,474	0.83%	大買/
2024/04/16	1	38.70	2	38.60	38.30	-1	10,305	-0.01%
2024/04/12	5	39.90	0	0.00	40.45	5	10,271	0.05%
2024/04/11	5	40.06	21	40.17	40.25	-16	10,156	-0.16%
2024/04/10	5	39.30	0	0.00	39.20	5	9,981	0.05%
2024/04/09	0	0.00	2	38.73	39.00	-2	10,013	-0.02%
2024/04/08	4	38.60	2	38.48	38.50	2	10,015	0.02%
2024/04/03	0	0.00	3	38.95	38.85	-3	10,019	-0.03%
2024/04/02	3	39.20	1	39.00	39.10	2	10,097	0.02%
2024/04/01	2	39.28	0	0.00	39.40	2	10,145	0.02%
2024/03/29	4	38.96	0	0.00	38.75	4	10,193	0.04%
2024/03/28	0	0.00	2	39.05	38.90	-2	10,175	-0.02%
2024/03/27	3	39.25	2	39.00	39.00	1	10,146	0.01%
2024/03/26	15	39.58	11	39.52	39.15	4	10,103	0.04%
2024/03/25	11	40.09	0	0.00	39.90	11	10,099	0.11%
2024/03/22	5	40.75	22	40.41	40.20	-17	10,107	-0.17%
2024/03/21	5	40.00	15	40.02	40.30	-10	10,097	-0.10%
2024/03/20	1	39.80	7	39.80	39.65	-6	10,091	-0.06%
2024/03/19	0	0.00	1	39.95	39.80	-1	10,154	-0.01%
2024/03/18	0	0.00	3	39.48	39.65	-3	10,366	-0.03%
2024/03/15	2	39.30	1	39.20	39.80	1	10,478	0.01%
2024/03/14	1	39.20	5	39.24	39.20	-4	10,726	-0.04%
2024/03/13	2	39.00	2	40.20	39.05	0	10,774	0.00%
2024/03/12	0	0.00	1	40.35	40.30	-1	10,779	-0.01%
2024/03/11	1	40.00	1	40.05	40.00	0	10,904	0.00%
2024/03/08	9	39.66	4	39.84	39.85	5	11,025	0.05%
2024/03/07	27.1	40.37	9	40.34	40.00	18.1	11,118	0.16%
2024/03/06	4	41.44	5	41.70	41.10	-1	11,233	-0.01%
2024/03/04	19.1	41.91	1	41.95	41.80	18.1	11,485	0.16%
2024/03/01	22	42.50	21	42.28	42.25	1	11,617	0.01%
2024/02/29	12.1	41.59	11	42.06	42.60	1.1	11,708	0.01%
2024/02/27	10	39.83	6	40.19	39.50	4	11,723	0.03%
2024/02/26	3	40.85	3	40.67	40.60	0	13,446	0.00%
2024/02/23	13.3	41.02	5	41.35	40.55	8.3	15,113	0.05%
2024/02/22	7	41.40	2	41.75	41.50	5	15,239	0.03%
2024/02/21	34	42.09	24	42.23	41.45	10	15,179	0.07%
2024/02/20	21	43.26	20	43.49	42.85	1	14,721	0.01%
2024/02/19	16	43.91	2	43.25	43.85	14	14,197	0.10%
2024/02/16	4	43.48	20	43.52	43.55	-16	13,967	-0.11%
2024/02/15	3	41.75	3	42.23	42.20	0	13,696	0.00%
2024/02/05	1	41.35	10	41.70	41.70	-9	13,589	-0.07%
2024/02/02	12	41.53	0	0.00	41.35	12	13,461	0.09%
2024/02/01	1	42.15	6	41.87	42.00	-5	13,292	-0.04%
2024/01/31	0	0.00	17	41.19	40.80	-17	12,842	-0.13%
2024/01/30	7	41.07	8	40.89	40.50	-1	12,741	-0.01%
2024/01/29	9	40.39	17	40.13	40.65	-8	12,517	-0.06%
2024/01/26	3	39.00	1	38.95	38.90	2	12,381	0.02%
2024/01/25	10	39.45	0	0.00	39.35	10	12,422	0.08%
2024/01/24	18	40.13	0	0.00	39.85	18	12,460	0.14%
2024/01/23	1	40.05	5	40.05	40.05	-4	12,528	-0.03%
2024/01/22	2	39.45	1	39.55	39.45	1	12,543	0.01%
2024/01/19	1	38.75	11	38.87	38.85	-10	12,579	-0.08%
2024/01/18	0	0.00	1	38.30	38.30	-1	12,595	-0.01%
2024/01/17	1.6	38.58	1	38.30	37.90	0.6	12,633	0.00%
2024/01/15	0.3	39.30	0	0.00	39.35	0.3	12,657	0.00%
2024/01/12	10	38.95	0	0.00	38.95	10	12,760	0.08%
2024/01/11	1	39.35	4	39.40	39.45	-3	12,847	-0.02%
2024/01/09	1	39.95	1	39.10	38.90	0	12,968	0.00%
2024/01/08	1	39.80	0	0.00	39.90	1	13,101	0.01%
2024/01/04	3	39.85	1	39.80	39.75	2	13,377	0.01%
2024/01/02	0	0.00	1	41.15	40.85	-1	13,473	-0.01%
2023/12/29	0.2	41.20	0	0.00	41.10	0.2	13,509	0.00%
2023/12/28	0	0.00	2	41.35	41.25	-2	13,529	-0.01%
2023/12/27	1	40.90	0	0.00	40.90	1	13,590	0.01%
2023/12/26	2	41.03	71	40.90	41.30	-69	13,787	-0.50%
2023/12/25	0	0.00	1	40.90	40.50	-1	13,817	-0.01%
2023/12/22	0	0.00	1	40.55	40.45	-1	13,842	-0.01%
2023/12/21	1	40.70	5	40.70	40.55	-4	13,877	-0.03%
2023/12/20	3	40.55	0.2	40.80	40.90	2.8	13,918	0.02%
2023/12/19	72	39.99	1	39.70	40.00	71	13,976	0.51%
2023/12/18	1	40.25	0	0.00	40.05	1	14,091	0.01%
2023/12/15	1	40.75	0	0.00	40.50	1	14,169	0.01%
2023/12/14	4	40.79	5	40.52	40.55	-1	14,320	-0.01%
2023/12/13	2	40.20	5	40.10	40.05	-3	14,340	-0.02%
2023/12/12	2	42.15	4	41.58	41.25	-2	14,203	-0.01%
2023/12/11	2	42.30	1	42.50	42.00	1	14,209	0.01%
2023/12/08	2	41.85	0	0.00	41.75	2	14,044	0.01%
2023/12/07	3	42.00	2.2	41.87	41.80	0.8	14,679	0.01%
2023/12/06	1	41.55	1	42.75	41.50	0	14,734	0.00%
2023/12/05	1	41.50	4.2	41.21	41.60	-3.2	14,713	-0.02%
2023/12/01	4	42.10	31	42.23	42.10	-27	14,631	-0.18%
2023/11/30	5	41.77	6	42.13	41.90	-1	14,758	-0.01%
2023/11/29	10	42.01	3	41.60	41.65	7	14,853	0.05%
2023/11/28	2	41.90	1	41.90	41.80	1	15,043	0.01%
2023/11/27	4	43.06	8	42.52	42.30	-4	14,918	-0.03%
2023/11/24	11	43.62	24	43.45	43.70	-13	14,718	-0.09%
2023/11/23	81	44.97	69	44.27	43.75	12	14,331	0.08%
2023/11/22	56.5	42.82	55.1	43.50	44.10	1.4	12,667	0.01%
2023/11/21	22	40.32	15	40.15	40.70	7	11,159	0.06%
2023/11/17	0	0.00	0.2	39.05	38.95	-0.2	11,838	0.00%
2023/11/16	2.1	39.16	1	39.55	39.45	1.1	12,003	0.01%
2023/11/15	11	38.33	11	38.25	38.35	0	11,935	0.00%
2023/11/14	7.2	37.22	26	37.69	37.15	-18.8	12,047	-0.16%
2023/11/13	1	37.50	3	37.40	38.40	-2	12,162	-0.02%
2023/11/09	6	39.00	1	39.05	39.00	5	12,456	0.04%
2023/11/06	1.1	39.50	0	0.00	39.55	1.1	14,180	0.01%
2023/11/03	4	39.23	0	0.00	38.80	4	14,553	0.03%
2023/11/02	0	0.00	6	38.80	38.60	-6	14,975	-0.04%
2023/11/01	1	38.00	1	37.95	38.00	0	15,472	0.00%
2023/10/31	7	38.81	2	38.25	38.00	5	15,773	0.03%
2023/10/30	0	0.00	13	39.58	39.20	-13	16,754	-0.08%
2023/10/27	12.1	38.81	0	0.00	38.55	12.1	17,835	0.07%
2023/10/26	1	39.00	2	38.95	38.95	-1	19,965	0.00%
2023/10/24	0	39.95	0	0.00	40.00	0	21,932	0.00%
2023/10/23	7.2	40.03	7	39.45	39.50	0.2	22,787	0.00%
2023/10/20	6.1	38.92	5	38.90	39.40	1.1	23,267	0.00%
2023/10/19	0.1	39.70	1	39.65	39.70	-0.9	23,658	0.00%
2023/10/18	29	39.95	1	39.90	39.95	28	24,055	0.12%
2023/10/17	2	41.20	6	41.63	40.70	-4	24,732	-0.02%
2023/10/16	2.2	41.62	18	41.33	41.45	-15.8	25,612	-0.06%
2023/10/13	0	0.00	10	43.35	42.80	-10	27,961	-0.04%
2023/10/12	2.2	43.75	2.3	43.36	43.45	-0.1	30,081	0.00%
2023/10/11	8	42.85	20	42.70	42.35	-12	30,210	-0.04%
2023/10/06	0.2	43.80	1	43.95	43.70	-0.8	30,670	0.00%
2023/10/05	0	0.00	11	44.53	44.30	-11	31,388	-0.04%
2023/10/04	0.2	43.65	11	43.60	43.85	-10.8	31,815	-0.03%
2023/10/03	2.7	44.61	0	0.00	44.20	2.7	32,722	0.01%
2023/10/02	28	44.72	7	45.35	45.45	21	33,628	0.06%
2023/09/28	2	43.85	0	0.00	43.70	2	34,336	0.01%
2023/09/27	1.9	43.05	0	0.00	43.10	1.9	35,761	0.01%
2023/09/26	0.1	43.40	0	0.00	43.20	0.1	37,794	0.00%
2023/09/25	1	43.55	1	43.55	43.45	0	38,974	0.00%
2023/09/22	1	43.05	36	43.15	43.50	-35	39,302	-0.09%
2023/09/21	22	42.48	23	43.08	42.60	-1	39,267	0.00%
2023/09/20	32	43.32	17	43.76	43.15	15	39,189	0.04%
2023/09/19	22	44.24	13	43.56	43.40	9	39,311	0.02%
2023/09/18	4.5	45.09	3	45.05	44.65	1.5	39,690	0.00%
2023/09/15	0	0.00	5.2	45.96	45.75	-5.2	40,063	-0.01%
2023/09/14	15	45.24	12.3	45.62	45.70	2.7	40,128	0.01%
2023/09/13	6	45.03	8	45.11	45.05	-2	40,247	0.00%
2023/09/12	48	46.27	24.1	46.43	45.40	23.9	40,652	0.06%
2023/09/11	2	44.83	14	44.98	44.85	-12	40,603	-0.03%
2023/09/08	7	46.06	3	46.10	45.80	4	40,753	0.01%
2023/09/06	8	47.43	17	47.36	47.35	-9	41,183	-0.02%
2023/09/05	16	47.06	7	47.01	47.20	9	41,306	0.02%
2023/09/04	28.1	45.07	4	45.49	45.90	24.1	41,445	0.06%
2023/09/01	11	47.17	11	46.79	46.35	0	41,770	0.00%
2023/08/31	8.5	46.01	30	46.25	46.45	-21.5	42,779	-0.05%
2023/08/30	4	46.71	1	46.55	46.45	3	44,062	0.01%
2023/08/29	39	46.56	16.6	46.49	46.55	22.4	45,482	0.05%
2023/08/28	12	46.39	17	46.19	46.35	-5	46,384	-0.01%
2023/08/25	8.1	47.18	28	47.30	46.85	-20	46,902	-0.04%
2023/08/24	56	47.90	56	47.98	47.10	0	46,948	0.00%
2023/08/23	17.3	48.24	6	47.90	47.85	11.3	47,201	0.02%
2023/08/22	20.7	50.04	0	0.00	49.90	20.7	46,884	0.04%
2023/08/21	19	50.67	2	50.40	50.40	17	46,749	0.04%
2023/08/18	5.5	50.25	7.3	51.63	50.20	-1.8	47,029	0.00%
2023/08/17	2	50.75	4.1	51.83	51.90	-2.1	47,268	0.00%
2023/08/16	12.5	50.46	1	50.80	50.60	11.5	47,831	0.02%
2023/08/15	7.7	50.49	7	50.97	50.80	0.7	48,675	0.00%
2023/08/14	14.2	49.72	15.2	49.92	49.10	-0.9	49,027	0.00%
2023/08/11	1.2	51.00	0	0.00	50.90	1.2	48,792	0.00%
2023/08/10	56	51.41	47	51.31	50.90	9	48,516	0.02%
2023/08/09	12.2	53.15	62	53.05	52.90	-49.8	47,486	-0.10%
2023/08/08	11	54.32	7	54.43	54.30	4	47,202	0.01%
2023/08/07	10.2	53.04	28.1	54.02	54.60	-17.9	46,958	-0.04%
2023/08/04	15.8	51.87	11	51.35	52.30	4.8	46,645	0.01%
2023/08/02	79.7	51.94	36.1	51.74	51.20	43.6	46,533	0.09%
2023/08/01	55	55.85	32.5	55.36	54.20	22.5	45,650	0.05%
2023/07/31	41.4	57.07	44.2	57.73	55.50	-2.8	44,794	-0.01%
2023/07/28	20.8	54.45	23	54.60	54.90	-2.2	42,884	-0.01%
2023/07/27	18.1	53.07	13.2	53.21	54.40	4.9	42,240	0.01%
2023/07/26	21.7	51.25	29.8	51.65	51.80	-8.1	41,399	-0.02%
2023/07/25	56	52.81	45	52.47	51.80	11	41,221	0.03%
2023/07/24	12.2	52.46	9	52.34	51.70	3.2	41,224	0.01%
2023/07/21	26	53.31	12	53.33	53.30	14	41,214	0.03%
2023/07/20	66.2	55.49	70.2	54.48	54.40	-4	41,816	-0.01%
2023/07/19	66.2	54.33	77	53.18	55.00	-10.8	41,858	-0.03%
2023/07/18	138.4	56.35	98.1	55.02	52.70	40.3	42,707	0.09%	大買/
2023/07/17	101	54.26	79.2	55.44	56.10	21.8	42,738	0.05%	大買/
2023/07/14	10.1	51.50	26.2	51.21	51.20	-16.1	41,616	-0.04%
2023/07/13	31.4	51.28	30	50.93	50.00	1.4	41,722	0.00%
2023/07/12	27	52.05	19.2	51.84	51.80	7.8	41,607	0.02%
2023/07/11	11.2	51.03	3	50.50	50.50	8.2	40,894	0.02%
2023/07/10	28	52.07	19.2	51.60	51.10	8.8	40,558	0.02%
2023/07/07	24	53.08	59	52.53	53.10	-35	39,683	-0.09%
2023/07/06	55	53.29	14	52.79	52.20	41	38,769	0.11%
2023/07/05	82	54.44	31.1	54.11	53.60	51	37,858	0.13%
2023/07/04	47	50.88	61	51.40	50.90	-14	36,367	-0.04%
2023/07/03	23	49.22	33.1	49.26	48.90	-10.1	34,318	-0.03%
2023/06/30	24	46.03	37	46.06	46.45	-13	33,156	-0.04%
2023/06/29	3	44.27	1	44.60	44.10	2	32,804	0.01%
2023/06/28	7.2	44.53	8	44.85	44.30	-0.8	32,764	0.00%
2023/06/27	19.5	44.51	6	44.43	44.50	13.5	32,815	0.04%
2023/06/26	49	46.45	37	46.10	45.55	12	32,644	0.04%
2023/06/21	57.1	48.27	75	48.28	48.80	-17.9	32,215	-0.06%
2023/06/20	49	47.22	16	46.96	46.90	33	31,953	0.10%
2023/06/19	34	46.94	40	46.76	46.65	-6	31,896	-0.02%
2023/06/16	15	48.31	73	47.97	47.70	-58	31,826	-0.18%
2023/06/15	56	48.48	16.5	48.29	48.45	39.5	31,480	0.13%
2023/06/14	19	47.44	12	46.88	47.00	7	31,053	0.02%
2023/06/13	21	47.53	20.7	47.33	47.55	0.3	30,911	0.00%
2023/06/12	13	48.07	10.1	48.04	47.60	2.9	30,884	0.01%
2023/06/09	3	47.95	50.1	47.92	47.90	-47.1	30,833	-0.15%
2023/06/08	7	47.92	13	47.32	47.20	-6	30,866	-0.02%
2023/06/07	17.2	48.45	5	48.61	48.10	12.2	30,694	0.04%
2023/06/06	48.5	48.91	18.1	48.89	49.20	30.4	30,757	0.10%
2023/06/05	56.2	51.09	25	51.47	51.20	31.2	30,189	0.10%
2023/06/02	16	47.87	69.2	49.27	49.85	-53.2	29,311	-0.18%
2023/06/01	17.1	45.98	8.1	45.80	45.35	9	28,629	0.03%
2023/05/31	53	44.96	12.4	44.91	45.00	40.7	27,799	0.15%
2023/05/30	5	43.92	7	43.66	43.60	-2	27,272	-0.01%
2023/05/29	11	44.32	14.2	44.21	44.05	-3.2	27,500	-0.01%
2023/05/26	5.1	42.72	11	42.40	42.15	-5.9	27,080	-0.02%
2023/05/25	9	44.28	6	44.50	43.50	3	27,046	0.01%
2023/05/24	40	43.86	47.2	44.18	43.90	-7.2	27,509	-0.03%
2023/05/23	32	44.20	28.3	43.94	43.70	3.7	28,127	0.01%
2023/05/22	28.4	44.14	25.1	44.29	43.70	3.2	27,785	0.01%
2023/05/19	51	43.29	27.5	43.18	42.50	23.6	26,995	0.09%
2023/05/18	17.2	41.61	13	41.78	42.20	4.2	26,067	0.02%
2023/05/17	4	39.95	6	40.45	39.95	-2	25,602	-0.01%
2023/05/15	2	38.95	2	39.00	38.95	0	25,739	0.00%
2023/05/12	19	39.46	11	39.67	39.55	8	26,196	0.03%
2023/05/11	4.1	38.99	3	38.82	38.80	1.1	27,085	0.00%
2023/05/10	7	40.20	0	0.00	40.10	7	27,456	0.03%
2023/05/09	14.2	41.50	0	0.00	40.85	14.2	28,203	0.05%
2023/05/08	6	42.10	10.1	42.65	42.55	-4.1	28,589	-0.01%
2023/05/05	39	42.07	44.1	41.93	41.70	-5.1	28,955	-0.02%
2023/05/04	3	41.85	2.1	41.96	42.25	0.9	29,544	0.00%
2023/05/03	34.3	42.96	37.7	42.19	42.10	-3.5	30,042	-0.01%
2023/05/02	30	43.09	20.3	43.22	43.20	9.7	30,939	0.03%
2023/04/28	129.2	44.06	149	43.35	42.30	-19.8	31,074	-0.06%	大買/大賣/
2023/04/27	28	42.86	33	43.55	43.45	-5	30,334	-0.02%
2023/04/26	40	42.35	31	42.37	42.75	9	29,778	0.03%
2023/04/25	42	43.69	27	42.98	43.00	15	29,262	0.05%
2023/04/24	46.4	44.51	51.1	44.83	45.50	-4.7	28,135	-0.02%
2023/04/21	104	44.45	102	43.47	43.60	2	27,259	0.01%	大買/大賣/
2023/04/20	84	44.88	75	44.74	44.10	9	25,445	0.04%
2023/04/19	5	42.22	48.1	42.57	43.60	-43.1	22,841	-0.19%
2023/04/18	16	40.43	14	40.21	39.65	2	21,741	0.01%
2023/04/17	14	40.26	19.2	39.90	40.45	-5.2	21,293	-0.02%
2023/04/14	8	38.39	0	0.00	38.20	8	20,859	0.04%
2023/04/13	6	38.69	20	39.05	38.70	-14	20,818	-0.07%
2023/04/12	12.5	39.56	0	0.00	39.55	12.5	20,666	0.06%
2023/04/11	2	39.20	3	39.72	39.10	-1	20,577	0.00%
2023/04/10	0	0.00	1	39.30	38.90	-1	20,426	0.00%
2023/04/07	5	38.58	0	0.00	38.80	5	20,339	0.02%
2023/04/06	2	38.50	0	0.00	38.25	2	20,286	0.01%
2023/03/31	2	38.60	0	0.00	38.55	2	20,243	0.01%
2023/03/30	16	38.25	0	0.00	38.25	16	20,171	0.08%
2023/03/29	2	38.55	2	38.10	38.20	0	20,138	0.00%
2023/03/28	3	38.27	4	38.28	38.25	-1	20,130	0.00%
2023/03/27	1	39.00	3	39.52	39.00	-2	19,980	-0.01%
2023/03/24	2	39.10	1	39.30	39.15	1	19,905	0.01%
2023/03/23	4	39.30	0	0.00	38.95	4	19,818	0.02%
2023/03/22	2.1	40.78	7	40.31	40.05	-4.9	19,608	-0.02%
2023/03/21	8	40.88	11	40.59	40.55	-3	19,464	-0.02%
2023/03/20	19	39.86	4	39.70	40.00	15	19,267	0.08%
2023/03/17	4	40.13	16	40.83	40.20	-12	19,160	-0.06%
2023/03/16	12	40.28	20	40.80	40.30	-8	18,916	-0.04%
2023/03/15	2	41.08	7	41.01	40.65	-5	18,713	-0.03%
2023/03/14	7	40.53	12	40.46	40.45	-5	18,427	-0.03%
2023/03/13	9	40.03	4	40.26	40.40	5	18,211	0.03%
2023/03/10	13.2	39.81	4	40.06	39.60	9.2	18,022	0.05%
2023/03/09	47.5	41.02	21	41.05	41.00	26.5	17,743	0.15%
2023/03/08	30	42.34	32	42.46	42.60	-2	17,033	-0.01%
2023/03/07	11	41.44	32	41.50	41.25	-21	16,222	-0.13%
2023/03/06	77	41.10	69	41.36	40.95	8	15,670	0.05%
2023/03/03	14	39.22	4	39.70	39.15	10	14,883	0.07%
2023/03/02	30	39.44	2	39.60	39.30	28	14,712	0.19%
2023/03/01	3	38.28	24	39.23	39.70	-21	14,472	-0.15%
2023/02/24	5	38.15	0	0.00	38.00	5	13,947	0.04%
2023/02/23	13	39.11	12	39.15	38.90	1	13,626	0.01%
2023/02/22	18	39.51	12.5	39.40	39.25	5.5	13,325	0.04%
2023/02/21	15	39.71	35.3	39.38	41.35	-20.3	12,743	-0.16%
2023/02/20	2	37.85	2	38.15	38.00	0	11,775	0.00%
2023/02/17	1	37.75	2	37.65	37.85	-1	11,738	-0.01%
2023/02/16	6	37.46	2	37.48	37.45	4	11,607	0.03%
2023/02/15	9	37.17	0	0.00	36.95	9	11,476	0.08%
2023/02/14	12.1	36.82	9	37.20	36.80	3.1	11,304	0.03%
2023/02/13	2.2	37.39	13	37.51	37.40	-10.8	11,196	-0.10%
2023/02/10	33	38.50	25	38.51	37.80	8	11,041	0.07%
2023/02/09	26	38.45	55.5	38.28	38.75	-29.5	10,531	-0.28%
2023/02/08	19.9	37.07	25	36.90	36.85	-5.1	9,585	-0.05%
2023/02/07	39.1	36.43	38	37.39	37.85	1.1	8,994	0.01%
2023/02/06	10.4	37.52	25.5	38.03	38.35	-15.1	8,026	-0.19%
2023/02/03	2	38.15	10	38.25	38.30	-8	7,409	-0.11%
2023/02/02	7	37.29	32.3	37.47	38.00	-25.3	6,824	-0.37%
2023/02/01	7	35.77	23	36.12	36.45	-16	5,941	-0.27%
2023/01/31	16.2	34.77	82	35.10	35.20	-65.8	5,156	-1.28%
2023/01/30	1	32.60	17	32.42	32.60	-16	4,049	-0.40%
2023/01/17	0	0.00	1.1	29.71	29.65	-1.1	3,594	-0.03%
2023/01/12	1	29.35	0	0.00	29.35	1	3,685	0.03%
2023/01/10	3	29.85	3	29.85	29.65	0	3,701	0.00%
2023/01/09	2	30.28	0	0.00	30.40	2	3,687	0.05%
2023/01/05	1	30.45	17	30.75	30.40	-16	3,744	-0.43%
2023/01/04	11	30.95	3	30.78	30.65	8	3,743	0.21%
2023/01/03	0	0.00	5	30.05	30.60	-5	3,722	-0.13%
2022/12/30	0	0.00	2	29.83	29.85	-2	3,717	-0.05%
2022/12/29	2	29.28	0	0.00	29.45	2	3,859	0.05%
2022/12/26	0	0.00	2	30.50	30.30	-2	3,913	-0.05%
2022/12/20	2	30.05	3	30.68	29.75	-1	4,113	-0.02%
2022/12/16	1	30.40	1	30.50	30.10	0	4,159	0.00%
2022/12/15	2	31.15	1	31.15	31.00	1	4,148	0.02%
2022/12/14	2	30.88	0	0.00	30.85	2	4,128	0.05%
2022/12/13	1	30.45	2	30.53	30.35	-1	4,218	-0.02%
2022/12/09	0	0.00	1	30.15	30.05	-1	4,290	-0.02%
2022/12/08	1	29.95	1	29.90	29.90	0	4,284	0.00%
2022/12/07	9	29.88	0	0.00	29.90	9	4,285	0.21%
2022/12/06	0	0.00	2	30.55	30.20	-2	4,259	-0.05%
2022/12/05	1	31.25	1	31.30	31.10	0	4,283	0.00%
2022/12/02	8	30.95	4	30.96	30.90	4	4,236	0.09%
2022/12/01	0	0.00	1	30.65	30.35	-1	4,090	-0.02%
2022/11/30	6	30.13	0	0.00	30.00	6	4,014	0.15%
2022/11/25	5	29.85	1	30.15	29.85	4	4,051	0.10%
2022/11/24	0	0.00	3	29.75	29.95	-3	4,013	-0.07%
2022/11/23	1	29.30	1	29.60	29.35	0	3,981	0.00%
2022/11/22	0	0.00	2	29.45	29.30	-2	4,025	-0.05%
2022/11/21	0	0.00	1	29.65	29.65	-1	4,037	-0.02%
2022/11/18	1	29.60	1	30.25	29.60	0	4,047	0.00%
2022/11/17	20	30.25	1	30.45	30.05	19	4,006	0.47%
2022/11/16	17	30.26	2	30.35	29.90	15	3,918	0.38%
2022/11/15	8	30.10	5	30.28	30.40	3	3,853	0.08%
2022/11/14	0	0.00	2	29.50	29.55	-2	3,646	-0.05%
2022/11/11	1	29.10	0	0.00	29.15	1	3,639	0.03%
2022/11/10	5	29.09	2	29.40	29.05	3	3,731	0.08%
2022/11/09	13	29.58	0	0.00	29.45	13	3,743	0.35%
2022/11/08	0	0.00	1	29.50	29.50	-1	3,698	-0.03%
2022/11/07	2	29.65	0	0.00	29.55	2	3,673	0.05%
2022/11/04	0	0.00	4	29.65	29.85	-4	3,647	-0.11%
2022/11/03	0	0.00	1	28.85	29.00	-1	3,582	-0.03%
2022/11/02	0	0.00	11	28.71	28.75	-11	3,572	-0.31%
2022/11/01	0	0.00	1	28.45	28.40	-1	3,575	-0.03%
2022/10/31	0	0.00	5	27.75	27.60	-5	3,581	-0.14%
2022/10/28	1	27.55	0	0.00	27.40	1	3,635	0.03%
2022/10/27	0	0.00	18	27.78	27.85	-18	3,700	-0.49%
2022/10/26	0	0.00	1	28.10	27.60	-1	3,758	-0.03%
2022/10/25	0	0.00	1	27.65	27.65	-1	3,875	-0.03%
2022/10/21	2	27.55	3	27.43	27.45	-1	4,228	-0.02%
2022/10/20	18.1	27.56	1	27.30	27.30	17.1	4,225	0.40%
2022/10/19	1	28.25	1	28.65	27.85	0	4,199	0.00%
2022/10/18	1	28.20	11	28.25	28.25	-10	4,225	-0.24%
2022/10/17	12.1	27.29	1	27.65	27.80	11.1	4,251	0.26%
2022/10/14	0.1	28.10	4	28.16	28.15	-4	4,281	-0.09%
2022/10/13	4	27.78	1	28.20	27.20	3	4,332	0.07%
2022/10/12	6	28.63	1	28.75	28.70	5	4,314	0.12%
2022/10/11	10	29.03	0	0.00	28.75	10	4,388	0.23%
2022/10/07	2	29.75	10	30.10	29.60	-8	4,430	-0.18%
2022/10/06	2	30.05	1	29.85	29.85	1	4,486	0.02%
2022/10/05	0	0.00	2	29.10	28.90	-2	4,372	-0.05%
2022/10/04	0	0.00	1	28.70	28.75	-1	4,383	-0.02%
2022/10/03	2	28.00	0	0.00	28.00	2	4,462	0.04%
2022/09/29	0	0.00	1	28.55	28.20	-1	4,664	-0.02%
2022/09/28	2	28.08	1	28.75	27.75	1	4,663	0.02%
2022/09/26	5	28.11	1	27.80	27.80	4	4,633	0.09%
2022/09/23	1	29.65	1	29.95	29.50	0	4,634	0.00%
2022/09/21	1	30.30	2	30.30	30.05	-1	4,752	-0.02%
2022/09/20	2	29.90	9	30.00	30.30	-7	4,883	-0.14%
2022/09/19	3	29.07	0	0.00	28.85	3	4,809	0.06%
2022/09/16	0	0.00	3	30.03	29.60	-3	4,830	-0.06%
2022/09/15	3	29.63	1.1	29.95	29.55	1.9	4,799	0.04%
2022/09/14	0	0.00	1	29.45	29.45	-1	4,721	-0.02%
2022/09/13	0	0.00	0.1	29.45	29.20	-0.1	4,755	0.00%
2022/09/12	0	0.00	2	29.35	29.30	-2	4,786	-0.04%
2022/09/08	0	0.00	1	28.45	28.90	-1	4,750	-0.02%
2022/09/07	2	28.08	4	28.05	28.10	-2	4,776	-0.04%
2022/09/06	1	29.10	0	0.00	28.50	1	4,865	0.02%
2022/09/05	2	28.88	0	0.00	28.85	2	4,866	0.04%
2022/09/02	1	29.45	0	0.00	29.45	1	4,858	0.02%
2022/09/01	17	29.73	0	0.00	29.55	17	4,867	0.35%
2022/08/31	2	30.40	1	30.55	30.30	1	4,882	0.02%
2022/08/30	0	0.00	1	29.65	29.55	-1	4,830	-0.02%
2022/08/29	3.1	29.43	2	29.45	29.50	1.1	4,860	0.02%
2022/08/26	2	30.68	0.1	30.90	30.60	1.9	4,817	0.04%
2022/08/25	1	30.55	0	0.00	30.70	1	4,802	0.02%
2022/08/23	0.1	30.30	0	0.00	30.35	0.1	4,826	0.00%
2022/08/22	1	30.95	2	30.90	30.55	-1	4,838	-0.02%
2022/08/19	3	30.63	1	30.60	30.55	2	4,798	0.04%
2022/08/18	0	0.00	3	30.55	30.50	-3	4,790	-0.06%
2022/08/17	4	30.44	0	0.00	30.25	4	4,779	0.08%
2022/08/16	2	31.30	0	0.00	31.20	2	4,682	0.04%
2022/08/15	2.1	31.20	2.3	31.11	31.25	-0.2	4,692	0.00%
2022/08/12	0	0.00	1	30.40	30.50	-1	4,800	-0.02%
2022/08/11	1	30.30	1	30.50	30.30	0	4,891	0.00%
2022/08/10	2	30.25	1	30.45	30.30	1	4,986	0.02%
2022/08/08	2	29.43	2	29.73	29.70	0	4,982	0.00%
2022/08/05	6.3	29.97	1	30.20	29.95	5.3	4,964	0.11%
2022/08/04	1	29.60	3	30.08	29.90	-2	4,959	-0.04%
2022/08/03	3	30.63	0	0.00	30.50	3	4,927	0.06%
2022/08/02	3	31.33	0.3	31.35	31.35	2.7	4,893	0.06%
2022/08/01	3	32.10	3.2	32.16	31.95	-0.2	4,889	0.00%
2022/07/29	4	30.36	7	31.14	31.90	-3	4,757	-0.06%
2022/07/28	2	30.43	4	30.45	30.40	-2	4,468	-0.04%
2022/07/27	0	0.00	7	30.47	30.60	-7	4,453	-0.16%
2022/07/26	2	30.50	3	30.50	30.10	-1	4,433	-0.02%
2022/07/25	4	30.99	0	0.00	31.00	4	4,395	0.09%
2022/07/22	1	31.40	2	31.68	31.35	-1	4,372	-0.02%
2022/07/21	1	31.05	11	31.66	31.75	-10	4,397	-0.23%
2022/07/20	0.1	31.60	6	31.70	31.20	-5.9	4,370	-0.13%
2022/07/19	0	0.00	2	31.43	31.50	-2	4,411	-0.05%
2022/07/18	0	0.00	0	31.15	31.05	0	4,407	0.00%
2022/07/15	0	0.00	4	30.60	31.10	-4	4,350	-0.09%
2022/07/14	5	30.32	1	30.90	30.90	4	4,320	0.09%
2022/07/12	0.2	29.30	0	0.00	29.25	0.2	4,282	0.00%
2022/07/11	1	30.40	2	30.48	30.20	-1	4,322	-0.02%
2022/07/08	4	30.04	12.2	30.05	30.30	-8.2	4,278	-0.19%
2022/07/06	2	28.88	4	28.75	28.60	-2	4,222	-0.05%
2022/07/05	1	27.60	4	28.21	28.10	-3	4,306	-0.07%
2022/07/04	3.2	28.11	0	0.00	27.55	3.2	4,364	0.07%
2022/07/01	0	0.00	1	29.50	28.35	-1	4,636	-0.02%
2022/06/30	2	29.13	0	0.00	28.80	2	4,741	0.04%
2022/06/29	4	30.19	0	0.00	30.20	4	4,745	0.08%
2022/06/28	1	30.45	6.2	30.52	30.80	-5.2	4,778	-0.11%
2022/06/27	1	29.75	0	0.00	29.80	1	4,773	0.02%
2022/06/24	0	0.00	2	29.60	29.80	-2	4,888	-0.04%
2022/06/23	0	0.00	1	29.15	28.90	-1	4,897	-0.02%
2022/06/22	1	28.00	0	0.00	28.45	1	5,049	0.02%
2022/06/21	0	0.00	2	28.58	28.75	-2	5,190	-0.04%
2022/06/20	1	27.70	0	0.00	27.20	1	5,300	0.02%
2022/06/17	0	0.00	2	28.05	28.30	-2	5,413	-0.04%
2022/06/16	19	29.29	0	0.00	28.60	19	5,606	0.34%
2022/06/15	0	29.80	1	29.65	29.35	-1	5,699	-0.02%
2022/06/14	4	27.99	15	28.25	28.90	-11	5,669	-0.19%
2022/06/13	5	28.52	2	28.38	28.45	3	5,760	0.05%
2022/06/10	3	29.22	1	29.20	29.30	2	5,851	0.03%
2022/06/09	2.2	29.99	2	29.98	29.65	0.2	6,019	0.00%
2022/06/07	0	0.00	1	29.75	29.55	-1	6,206	-0.02%
2022/06/06	0	0.00	3	29.30	29.30	-3	6,325	-0.05%
2022/06/02	3	29.35	0	0.00	29.30	3	6,407	0.05%
2022/06/01	1	29.60	3	29.52	29.45	-2	6,505	-0.03%
2022/05/30	0	0.00	1	29.30	29.40	-1	6,732	-0.01%
2022/05/27	0	0.00	1	28.95	28.90	-1	6,752	-0.01%
2022/05/26	0	0.00	1	28.50	28.55	-1	6,779	-0.01%
2022/05/25	0	0.00	3	28.70	28.95	-3	6,813	-0.04%
2022/05/24	4	28.48	4	28.50	28.25	0	6,884	0.00%
2022/05/23	3	29.02	0	0.00	28.80	3	6,884	0.04%
2022/05/20	4	30.10	8.6	29.93	29.40	-4.6	6,919	-0.07%
2022/05/19	4	29.09	7	29.37	29.60	-3	6,804	-0.04%
2022/05/18	4	29.28	3	29.27	29.45	1	6,814	0.01%
2022/05/17	0	0.00	2	28.20	28.50	-2	6,817	-0.03%
2022/05/16	0	0.00	2	27.55	27.35	-2	6,873	-0.03%
2022/05/13	0	0.00	1	27.50	27.50	-1	6,923	-0.01%
2022/05/11	1	27.45	0	0.00	27.25	1	7,008	0.01%
2022/05/10	1	26.40	0	0.00	27.45	1	7,051	0.01%
2022/05/09	1	27.80	4	27.40	27.15	-3	7,221	-0.04%
2022/05/06	7	28.86	1	28.85	28.70	6	7,247	0.08%
2022/05/05	1	29.70	3	29.73	29.75	-2	7,312	-0.03%
2022/05/04	1	29.00	1.6	29.10	29.10	-0.6	7,306	-0.01%
2022/05/03	1	28.85	0.2	29.10	28.75	0.8	7,377	0.01%
2022/04/29	1	29.00	0	0.00	28.95	1	7,451	0.01%
2022/04/27	1	28.50	0	0.00	28.75	1	7,545	0.01%
2022/04/26	2	29.50	5	29.36	29.20	-3	7,622	-0.04%
2022/04/25	12	29.50	0	0.00	29.20	12	7,678	0.16%
2022/04/22	6	31.20	1.2	31.29	31.05	4.8	7,645	0.06%
2022/04/21	2	31.65	2	31.60	31.60	0	7,709	0.00%
2022/04/20	10	32.33	3	32.30	32.30	7	7,785	0.09%
2022/04/19	1	32.05	2	31.98	32.05	-1	7,852	-0.01%
2022/04/18	5	31.59	1	31.30	31.30	4	8,049	0.05%
2022/04/15	17	32.02	1	32.20	31.90	16	8,136	0.20%
2022/04/14	5	32.49	0	0.00	32.30	5	8,330	0.06%
2022/04/13	4	32.63	0	0.00	32.85	4	8,546	0.05%
2022/04/12	2	32.70	3	32.65	32.50	-1	9,449	-0.01%
2022/04/11	8.1	33.27	3	33.30	32.70	5.1	9,696	0.05%
2022/04/08	4	34.26	2	34.30	34.15	2	9,656	0.02%
2022/04/07	9.1	35.23	3	35.65	34.05	6.1	9,718	0.06%
2022/04/06	8	35.39	2	35.93	35.70	6	9,652	0.06%
2022/04/01	3	35.05	6	35.62	35.90	-3	9,998	-0.03%
2022/03/31	4	35.60	2	35.85	35.50	2	11,313	0.02%
2022/03/30	0	0.00	5	35.89	35.95	-5	12,911	-0.04%
2022/03/29	6	35.13	2	36.13	34.90	4	13,307	0.03%
2022/03/28	2	35.05	1.2	35.13	35.55	0.8	13,210	0.01%
2022/03/25	1	35.55	3	36.32	35.60	-2	13,187	-0.02%
2022/03/24	11	35.88	8	35.81	35.50	3	13,079	0.02%
2022/03/23	2	35.63	0	0.00	35.35	2	13,109	0.02%
2022/03/22	1	34.85	8	35.25	35.70	-7	13,328	-0.05%
2022/03/21	10	35.39	4	35.41	35.10	6	13,991	0.04%
2022/03/18	0	0.00	19	34.51	34.35	-19	14,029	-0.14%
2022/03/17	2	33.45	2.3	33.82	33.75	-0.3	14,278	0.00%
2022/03/16	3	33.70	4	33.48	32.95	-1	14,679	-0.01%
2022/03/15	7	33.21	2	32.90	32.85	5	14,651	0.03%
2022/03/14	21	33.47	1	34.00	33.45	20	14,637	0.14%
2022/03/11	1	34.60	0	0.00	34.75	1	14,521	0.01%
2022/03/10	2	34.53	3	34.80	34.35	-1	14,539	-0.01%
2022/03/09	0	0.00	20	33.90	34.00	-20	14,477	-0.14%
2022/03/08	2	32.43	0	0.00	32.15	2	14,571	0.01%
2022/03/07	2.1	33.06	8	33.05	33.00	-5.9	14,967	-0.04%
2022/03/04	2	34.68	3	34.72	34.40	-1	15,099	-0.01%
2022/03/03	1.4	34.23	4	34.43	34.25	-2.6	15,121	-0.02%
2022/03/02	2	33.50	2	33.60	33.60	0	15,242	0.00%
2022/02/25	2	33.55	0	0.00	33.25	2	15,621	0.01%
2022/02/24	3	33.42	3.5	33.81	33.30	-0.5	15,743	0.00%
2022/02/23	0	0.00	2	34.48	34.60	-2	15,845	-0.01%
2022/02/22	8	34.18	7	34.06	34.20	1	16,268	0.01%
2022/02/21	1	35.15	0	0.00	35.20	1	16,631	0.01%
2022/02/18	0	0.00	3	35.37	35.55	-3	17,442	-0.02%
2022/02/17	1	35.15	13	35.24	34.95	-12	17,780	-0.07%
2022/02/16	1	34.80	1	34.95	34.85	0	18,411	0.00%
2022/02/15	3	34.02	2	34.55	33.90	1	18,703	0.01%
2022/02/14	0	0.00	1	33.50	33.60	-1	19,805	-0.01%
2022/02/11	2	34.35	2	34.60	34.50	0	21,027	0.00%
2022/02/10	7	34.81	0	0.00	34.80	7	21,483	0.03%
2022/02/09	6	35.25	4	35.39	35.10	2	21,905	0.01%
2022/02/08	1	34.30	5	34.28	34.75	-4	22,079	-0.02%
2022/02/07	1	33.25	17	33.37	33.95	-16	22,587	-0.07%
2022/01/26	5	32.03	2	32.05	31.95	3	22,967	0.01%
2022/01/25	16.5	32.36	3	32.20	32.10	13.5	23,820	0.06%
2022/01/24	1	32.85	0	0.00	32.80	1	24,747	0.00%
2022/01/21	2	33.20	0	0.00	33.40	2	26,168	0.01%
2022/01/20	1	34.05	0	0.00	34.10	1	27,583	0.00%
2022/01/19	1	34.50	1	33.80	34.10	0	28,672	0.00%
2022/01/18	4	34.15	1	35.00	34.10	3	29,621	0.01%
2022/01/17	0.5	34.70	3.2	34.43	34.60	-2.7	29,597	-0.01%
2022/01/14	3	33.43	0	0.00	33.55	3	29,550	0.01%
2022/01/13	7	34.05	2	34.20	34.00	5	29,675	0.02%
2022/01/12	5	34.51	1	34.30	34.30	4	29,584	0.01%
2022/01/11	13.2	34.76	0	0.00	34.50	13.2	29,498	0.04%
2022/01/10	9	35.84	6	35.70	35.75	3	29,286	0.01%
2022/01/07	30.2	36.36	2	36.30	36.25	28.2	29,165	0.10%
2022/01/06	0	0.00	9	37.34	37.35	-9	28,931	-0.03%
2022/01/05	56	38.16	66	38.08	37.15	-10	28,728	-0.03%
2022/01/04	5	37.20	4	36.99	37.10	1	27,826	0.00%
2022/01/03	5	36.06	0	0.00	35.95	5	27,520	0.02%
2021/12/30	9.1	36.66	0	0.00	36.60	9.1	27,480	0.03%
2021/12/29	45	36.73	8	36.83	36.65	37	27,441	0.13%
2021/12/28	20.5	37.38	11	37.20	36.90	9.5	27,314	0.03%
2021/12/27	36.5	38.27	20	37.88	37.60	16.5	27,062	0.06%
2021/12/24	20	38.84	75.4	38.80	39.95	-55.4	26,024	-0.21%
2021/12/23	31	36.35	44	36.47	36.35	-13	24,424	-0.05%
2021/12/22	0	0.00	4	35.36	35.20	-4	24,030	-0.02%
2021/12/21	13	34.99	2	34.98	35.15	11	24,146	0.05%
2021/12/20	1	35.10	17	35.00	35.30	-16	24,258	-0.07%
2021/12/17	11	35.16	3	35.12	35.20	8	24,494	0.03%
2021/12/16	3.2	35.97	15	36.09	36.00	-11.8	25,278	-0.05%
2021/12/15	41	36.19	11	36.25	35.00	30	25,333	0.12%
2021/12/14	2	35.63	11	35.79	35.60	-9	24,657	-0.04%
2021/12/13	7.5	35.71	4	35.78	35.50	3.5	24,521	0.01%
2021/12/10	7.4	35.53	25	35.34	36.00	-17.6	24,219	-0.07%
2021/12/09	0	0.00	1	34.40	34.00	-1	23,755	0.00%
2021/12/08	0	0.00	21	34.09	33.80	-21	23,674	-0.09%
2021/12/07	7	33.86	6	33.60	33.55	1	23,573	0.00%
2021/12/06	13.3	33.69	3	33.80	33.80	10.3	23,497	0.04%
2021/12/03	10	32.90	6	33.05	33.15	4	23,397	0.02%
2021/12/02	3	32.60	2	33.40	32.35	1	23,306	0.00%
2021/12/01	18	32.85	14	33.25	33.25	4	23,147	0.02%
2021/11/30	6	35.53	8	35.53	35.00	-2	22,756	-0.01%
2021/11/29	2	33.13	2	34.50	34.50	0	22,557	0.00%
2021/11/26	5	34.41	9	34.59	34.40	-4	22,383	-0.02%
2021/11/25	3	34.52	1	34.90	34.40	2	22,180	0.01%
2021/11/24	12	34.92	10	34.60	34.75	2	22,068	0.01%
2021/11/23	5	35.38	2	35.45	35.20	3	21,840	0.01%
2021/11/22	6	35.60	4	35.70	35.40	2	21,725	0.01%
2021/11/19	11	35.89	8	35.89	35.90	3	21,562	0.01%
2021/11/18	20	36.24	31	36.29	36.00	-11	21,120	-0.05%
2021/11/17	26	38.28	17	38.10	37.30	9	20,685	0.04%
2021/11/16	6	36.89	4	36.95	37.25	2	19,849	0.01%
2021/11/15	14	37.86	13	37.35	37.25	1	19,423	0.01%
2021/11/12	5	35.75	7.5	35.48	35.85	-2.5	18,705	-0.01%
2021/11/11	19	36.95	14	37.94	36.25	5	18,338	0.03%
2021/11/10	10	37.06	24	36.96	37.10	-14	17,216	-0.08%
2021/11/09	20	34.98	8	34.84	34.90	12	15,946	0.08%
2021/11/08	35	34.10	61	34.60	34.70	-26	15,597	-0.17%
2021/11/05	48	33.66	22	34.45	34.25	26	15,295	0.17%
2021/11/04	39	33.89	40	34.65	34.40	-1	14,950	-0.01%
2021/11/03	8.3	33.51	6	33.58	33.30	2.3	14,421	0.02%
2021/11/02	47	34.99	16	34.73	33.10	31	14,291	0.22%
2021/11/01	14	35.73	22.4	35.87	36.30	-8.4	13,606	-0.06%
2021/10/29	35	34.24	56	34.38	34.60	-21	12,750	-0.16%
2021/10/28	65	32.29	46.1	32.14	32.20	18.9	11,254	0.17%
2021/10/27	15	30.49	55.4	31.50	31.95	-40.4	9,770	-0.41%
2021/10/26	42	29.87	31	30.03	29.05	11	8,702	0.13%
2021/10/25	0	0.00	2	28.53	28.45	-2	7,660	-0.03%
2021/10/22	3	27.72	0	0.00	27.95	3	7,743	0.04%
2021/10/21	0	0.00	8	28.37	28.00	-8	8,139	-0.10%
2021/10/20	2	27.43	0	0.00	27.55	2	7,934	0.03%
2021/10/19	1	27.40	3	27.37	27.35	-2	7,935	-0.03%
2021/10/18	2	27.00	0	0.00	26.95	2	7,912	0.03%
2021/10/15	4	26.80	0	0.00	26.80	4	7,937	0.05%
2021/10/14	2	26.65	0	0.00	26.45	2	7,930	0.03%
2021/10/13	2	26.65	0	0.00	26.60	2	7,905	0.03%
2021/10/12	4	27.59	5	27.81	27.25	-1	7,841	-0.01%
2021/10/08	2	28.40	0	0.00	28.05	2	7,779	0.03%
2021/10/07	1	27.95	1	28.55	28.55	0	7,768	0.00%
2021/10/06	7	28.06	2	27.85	27.50	5	7,741	0.06%
2021/10/05	3	28.07	0	0.00	28.30	3	7,721	0.04%
2021/10/04	1	28.70	6	29.02	28.80	-5	7,622	-0.07%
2021/10/01	12	28.58	4	28.79	28.50	8	7,383	0.11%
2021/09/30	0	0.00	2	28.60	28.45	-2	7,122	-0.03%
2021/09/29	1	28.25	2	28.50	28.25	-1	7,123	-0.01%
2021/09/28	2	28.40	1	28.55	28.75	1	7,226	0.01%
2021/09/27	2.1	28.29	0	0.00	28.10	2.1	7,833	0.03%
2021/09/24	6	28.93	7	29.09	28.90	-1	8,042	-0.01%
2021/09/23	37.5	29.36	40	28.96	29.35	-2.5	7,733	-0.03%
2021/09/22	3	29.03	9	28.79	29.40	-6	6,798	-0.09%
2021/09/17	2.1	27.61	3	28.03	27.90	-0.9	6,444	-0.01%
2021/09/16	2	27.43	1	27.95	27.25	1	6,417	0.02%
2021/09/15	0	0.00	1	27.30	27.35	-1	6,317	-0.02%
2021/09/14	0	0.00	1	27.00	26.95	-1	6,255	-0.02%
2021/09/13	0	0.00	1	26.85	26.80	-1	6,254	-0.02%
2021/09/10	1	26.45	0	0.00	26.55	1	6,269	0.02%
2021/09/07	0	0.00	2	26.70	26.95	-2	6,297	-0.03%
2021/09/06	4	27.53	2	27.80	26.80	2	6,296	0.03%
2021/09/03	0	0.00	2	27.08	27.25	-2	6,211	-0.03%
2021/09/01	0	0.00	1	27.25	27.25	-1	6,095	-0.02%
2021/08/30	3	27.02	0	0.00	26.80	3	6,089	0.05%
2021/08/27	1	27.00	1	26.95	26.60	0	6,056	0.00%
2021/08/26	0	0.00	1	26.50	26.55	-1	6,004	-0.02%
2021/08/25	2.1	26.08	1	26.15	26.70	1.1	5,983	0.02%
2021/08/24	1	26.10	0	0.00	25.90	1	5,981	0.02%
2021/08/23	1	26.00	0	0.00	26.10	1	6,001	0.02%
2021/08/20	2	25.63	0	0.00	25.50	2	6,031	0.03%
2021/08/19	1	25.65	4	25.53	25.30	-3	6,012	-0.05%
2021/08/18	1	25.90	1	26.20	26.40	0	6,042	0.00%
2021/08/17	1	26.05	0	0.00	26.00	1	6,029	0.02%
2021/08/16	3	26.38	0	0.00	26.45	3	6,022	0.05%
2021/08/13	1	27.05	1	27.00	27.00	0	5,997	0.00%
2021/08/12	3	27.67	1	27.45	27.30	2	5,980	0.03%
2021/08/11	0	0.00	3	27.92	27.90	-3	5,844	-0.05%
2021/08/10	5	27.42	7	27.42	27.25	-2	5,705	-0.04%
2021/08/09	3	27.97	1	27.80	27.80	2	5,752	0.03%
2021/08/06	7	28.43	7	28.39	28.45	0	5,749	0.00%
2021/08/05	8	27.92	4	27.90	27.50	4	5,460	0.07%
2021/08/04	1	27.85	9	27.48	28.05	-8	5,397	-0.15%
2021/08/03	0	0.00	10	26.85	26.85	-10	5,384	-0.19%
2021/08/02	0	0.00	4	27.15	27.10	-4	5,506	-0.07%
2021/07/30	6	27.00	0	0.00	26.95	6	5,531	0.11%
2021/07/29	8	27.06	1	26.95	27.05	7	5,629	0.12%
2021/07/28	8	27.09	3	27.50	27.50	5	5,589	0.09%
2021/07/27	5	27.85	10	28.02	28.30	-5	5,543	-0.09%
2021/07/26	0	0.00	1	26.75	26.80	-1	5,184	-0.02%
2021/07/23	5	26.40	0	0.00	26.30	5	5,234	0.10%
2021/07/21	3	26.13	1	26.00	25.90	2	5,396	0.04%
2021/07/20	0	0.00	2	26.55	26.45	-2	5,393	-0.04%
2021/07/19	0	0.00	5	26.90	26.95	-5	5,420	-0.09%
2021/07/16	7	26.86	0	0.00	26.85	7	5,517	0.13%
2021/07/14	3	26.65	0	0.00	26.50	3	5,657	0.05%
2021/07/13	3	27.65	23	27.67	27.15	-20	5,649	-0.35%
2021/07/12	0	0.00	1	27.85	27.55	-1	5,613	-0.02%
2021/07/09	2	26.78	0	0.00	26.85	2	5,555	0.04%
2021/07/08	2	27.23	0	0.00	27.25	2	5,633	0.04%
2021/07/07	13	27.62	1	27.60	27.35	12	5,739	0.21%
2021/07/06	3	28.03	2	28.25	27.90	1	5,753	0.02%
2021/07/05	2	28.85	2	28.98	28.85	0	5,841	0.00%
2021/07/02	25	28.76	6	28.81	28.90	19	5,701	0.33%
2021/07/01	21	26.64	14	27.40	27.50	7	5,185	0.13%
2021/06/30	1	25.85	2	25.98	26.00	-1	5,396	-0.02%
2021/06/29	3.1	25.86	0	0.00	25.85	3.1	5,802	0.05%
2021/06/28	5	26.26	3	26.23	26.25	2	5,815	0.03%
2021/06/25	3	27.42	3	27.67	27.70	0	5,871	0.00%
2021/06/23	0	0.00	1.1	27.05	27.15	-1.1	5,794	-0.02%
2021/06/22	0	0.00	1.4	27.04	26.80	-1.4	5,881	-0.02%
2021/06/21	4	26.61	1	26.80	26.55	3	5,896	0.05%
2021/06/18	0	0.00	2	27.03	27.00	-2	5,929	-0.03%
2021/06/17	2	27.15	10	27.20	27.25	-8	5,971	-0.13%
2021/06/16	3	27.20	3	27.30	27.15	0	6,019	0.00%
2021/06/15	1	27.05	21	26.91	27.15	-20	6,030	-0.33%
2021/06/11	1	27.00	8	26.90	26.85	-7	6,058	-0.12%
2021/06/10	0	0.00	5	26.64	26.80	-5	6,081	-0.08%
2021/06/09	8	26.88	0	0.00	26.60	8	6,117	0.13%
2021/06/08	1	26.45	0	0.00	26.55	1	6,165	0.02%
2021/06/07	10	26.15	0	0.00	26.50	10	6,237	0.16%
2021/06/04	10	26.40	0	0.00	26.30	10	6,241	0.16%
2021/06/03	1	26.95	0	0.00	26.85	1	6,280	0.02%
2021/06/02	1	26.80	4.1	26.71	26.80	-3.1	6,332	-0.05%
2021/06/01	0	0.00	3	26.70	26.65	-3	6,455	-0.05%
2021/05/31	2	26.35	52	26.35	26.40	-50	6,475	-0.77%
2021/05/28	3	26.22	1.4	26.51	26.35	1.6	6,488	0.02%
2021/05/27	2	25.55	2	25.59	26.10	0	6,493	0.00%
2021/05/26	16	25.64	1.1	25.66	25.70	15	6,527	0.23%
2021/05/25	40	25.87	0	0.00	25.75	40	6,504	0.61%
2021/05/24	2	25.48	0	0.00	25.75	2	6,556	0.03%
2021/05/21	0	0.00	1	25.35	25.50	-1	6,611	-0.02%
2021/05/19	3	24.83	1	25.10	25.05	2	6,914	0.03%
2021/05/18	0	0.00	1	24.40	24.80	-1	6,952	-0.01%
2021/05/17	1.1	23.51	7	23.27	23.00	-6	6,981	-0.09%
2021/05/14	1	25.00	0	0.00	24.80	1	6,950	0.01%
2021/05/13	2	24.50	1	25.00	25.05	1	7,022	0.01%
2021/05/12	4	25.38	7	25.15	25.45	-3	6,988	-0.04%
2021/05/11	5	27.08	7	27.14	26.55	-2	6,855	-0.03%
2021/05/10	13	28.43	19	28.38	28.25	-6	6,814	-0.09%
2021/05/07	1	29.00	0	0.00	28.95	1	6,742	0.01%
2021/05/06	9	28.47	19	28.63	29.05	-10	6,726	-0.15%
2021/05/05	0	0.00	1	27.40	27.20	-1	6,620	-0.02%
2021/05/04	6	27.32	2	26.98	27.20	4	6,710	0.06%
2021/05/03	1	28.50	0	0.00	28.50	1	6,635	0.02%
2021/04/29	5	29.73	1	29.50	29.45	4	6,620	0.06%
2021/04/28	1	29.60	10	30.00	29.90	-9	6,596	-0.14%
2021/04/27	0	0.00	4	29.10	29.10	-4	6,536	-0.06%
2021/04/26	6	29.09	1	29.10	29.05	5	6,546	0.08%
2021/04/23	0	0.00	1	28.95	29.05	-1	6,574	-0.02%
2021/04/22	16	29.88	28	29.23	29.05	-12	6,618	-0.18%
2021/04/21	9	29.99	1	30.40	29.95	8	6,558	0.12%
2021/04/20	3	29.48	0	0.00	29.65	3	6,499	0.05%
2021/04/19	2	29.50	2	29.50	29.45	0	6,594	0.00%
2021/04/16	8	29.20	0	0.00	29.25	8	6,646	0.12%
2021/04/15	1	28.85	0	0.00	29.05	1	6,984	0.01%
2021/04/14	6	28.88	0	0.00	28.95	6	7,744	0.08%
2021/04/13	4	29.48	0	0.00	29.25	4	7,860	0.05%
2021/04/12	3	30.12	3	30.08	30.15	0	7,837	0.00%
2021/04/09	22	30.22	5	30.18	30.10	17	7,846	0.22%
2021/04/08	5	30.99	2	30.90	30.95	3	7,669	0.04%
2021/04/07	8	31.24	7	31.05	31.30	1	7,565	0.01%
2021/04/06	15	31.11	35	31.14	31.35	-20	7,343	-0.27%
2021/04/01	34	29.82	21	29.74	29.90	13	6,835	0.19%
2021/03/31	0	0.00	1	29.00	28.95	-1	6,472	-0.02%
2021/03/30	5	29.14	7	29.15	29.15	-2	6,609	-0.03%
2021/03/29	2	28.63	0	0.00	28.65	2	6,537	0.03%
2021/03/25	1	29.00	2	28.95	28.70	-1	6,643	-0.02%
2021/03/24	0	0.00	2	28.60	28.60	-2	6,640	-0.03%
2021/03/22	1	29.05	15	29.06	29.20	-14	6,663	-0.21%
2021/03/19	7	28.85	6	28.75	28.90	1	6,684	0.01%
2021/03/18	3	28.72	0	0.00	28.70	3	6,677	0.04%
2021/03/16	5	28.39	1	28.50	28.40	4	6,885	0.06%
2021/03/15	2	28.45	0	0.00	28.35	2	6,999	0.03%
2021/03/11	9	28.66	1	28.70	28.70	8	7,383	0.11%
2021/03/10	7	28.61	0	0.00	28.55	7	7,414	0.09%
2021/03/09	4	28.56	10	28.62	28.60	-6	7,626	-0.08%
2021/03/08	2	28.88	0	0.00	28.95	2	7,746	0.03%
2021/03/05	8	28.81	2	29.10	29.30	6	7,831	0.08%
2021/03/03	6	28.58	0	0.00	28.75	6	8,118	0.07%
2021/03/02	4	29.23	0	0.00	28.90	4	8,466	0.05%
2021/02/26	2	28.95	8	28.96	29.30	-6	9,090	-0.07%
2021/02/25	5	29.37	0	0.00	29.40	5	9,524	0.05%
2021/02/24	4	29.51	0	0.00	29.30	4	9,629	0.04%
2021/02/23	3	29.68	1	29.65	29.70	2	9,582	0.02%
2021/02/22	1	30.15	17	30.08	30.10	-16	9,545	-0.17%
2021/02/19	5	29.22	6	29.33	29.75	-1	9,340	-0.01%
2021/02/18	6	29.07	1	29.25	29.15	5	9,323	0.05%
2021/02/17	15	28.73	3	28.75	28.95	12	9,339	0.13%
2021/02/05	23	28.80	1	28.75	28.85	22	9,308	0.24%
2021/02/04	5	29.15	8	29.08	29.10	-3	9,358	-0.03%
2021/02/03	3	28.60	2	28.65	28.50	1	9,326	0.01%
2021/02/02	1	27.95	1	28.25	28.20	0	9,438	0.00%
2021/02/01	5	27.45	9	27.88	27.90	-4	9,682	-0.04%
2021/01/29	2	28.55	0	0.00	28.20	2	9,673	0.02%
2021/01/28	1	28.75	0	0.00	28.80	1	9,829	0.01%
2021/01/27	3	28.72	0	0.00	29.15	3	9,855	0.03%
2021/01/26	12	29.24	10	29.30	28.85	2	9,887	0.02%
2021/01/25	10	28.29	5	28.30	28.40	5	9,849	0.05%
2021/01/22	3	27.95	4	28.30	28.60	-1	9,901	-0.01%
2021/01/21	11	28.44	0	0.00	27.95	11	9,941	0.11%
2021/01/20	4	28.40	0	0.00	28.20	4	10,007	0.04%
2021/01/19	5	29.30	4	29.25	29.20	1	9,997	0.01%
2021/01/18	3	28.65	1	29.25	29.15	2	10,064	0.02%
2021/01/15	11	28.99	0	0.00	28.80	11	10,122	0.11%
2021/01/14	0	0.00	1	29.50	29.55	-1	10,154	-0.01%
2021/01/13	4	29.18	7	29.29	29.05	-3	10,198	-0.03%
2021/01/12	7	29.04	1	29.05	29.00	6	10,221	0.06%
2021/01/11	9	29.65	0	0.00	29.65	9	10,156	0.09%
2021/01/08	11	30.20	9	29.96	30.20	2	10,271	0.02%
2021/01/07	5	30.97	26	30.80	31.25	-21	10,264	-0.20%
2021/01/06	2	29.13	17	30.04	29.45	-15	10,401	-0.14%
2021/01/05	0	0.00	46	29.65	29.50	-46	10,848	-0.42%
2021/01/04	21	29.49	19	29.43	29.30	2	10,806	0.02%
2020/12/31	21	29.05	7	29.20	28.95	14	10,719	0.13%
2020/12/30	10	29.05	2	29.13	29.00	8	10,720	0.07%
2020/12/29	1	28.90	8	28.92	28.85	-7	10,861	-0.06%
2020/12/28	17	28.63	5	28.70	29.05	12	10,807	0.11%
2020/12/25	8	28.84	5	29.00	28.85	3	10,741	0.03%
2020/12/24	12	28.98	12	29.02	29.05	0	10,699	0.00%
2020/12/23	5	28.57	11	27.83	28.45	-6	10,545	-0.06%
2020/12/22	5	28.20	11	28.06	27.80	-6	10,587	-0.06%
2020/12/21	10	28.23	0	0.00	28.20	10	10,567	0.09%
2020/12/18	21.4	28.19	0	0.00	28.00	21.4	10,552	0.20%
2020/12/17	1	28.25	6	28.63	28.30	-5	10,550	-0.05%
2020/12/16	0	0.00	10	28.35	28.50	-10	10,647	-0.09%
2020/12/15	11	28.08	7	28.09	28.05	4	10,752	0.04%
2020/12/14	5	28.73	0	0.00	28.75	5	10,775	0.05%
2020/12/11	7	28.41	0	28.80	28.55	7	10,797	0.06%
2020/12/10	7	28.74	6	28.90	28.95	1	10,799	0.01%
2020/12/09	23	29.67	11	29.50	29.45	12	10,678	0.11%
2020/12/08	4	29.78	0	0.00	29.65	4	10,686	0.04%
2020/12/07	4	30.70	14	30.17	30.10	-10	10,646	-0.09%
2020/12/04	3	29.53	0	0.00	29.55	3	10,389	0.03%
2020/12/03	12	29.55	19	29.85	29.65	-7	10,475	-0.07%
2020/12/02	5	29.37	31	29.65	29.35	-26	10,456	-0.25%
2020/12/01	2	29.28	1	29.10	29.25	1	10,437	0.01%
2020/11/30	37	29.50	115	29.68	29.55	-78	10,438	-0.75%	大賣/
2020/11/27	23	29.01	11	29.16	28.90	12	10,370	0.12%
2020/11/26	10	28.73	24	28.73	28.60	-14	10,410	-0.13%
2020/11/25	26	29.32	19	29.06	28.70	7	10,293	0.07%
2020/11/24	19	27.52	19	27.86	28.00	0	9,916	0.00%
2020/11/23	1	26.65	4	26.98	27.05	-3	10,531	-0.03%
2020/11/20	3	26.40	0	0.00	26.50	3	10,995	0.03%
2020/11/19	3	26.40	0	0.00	26.35	3	11,881	0.03%
2020/11/18	3	26.48	0	0.00	26.40	3	12,277	0.02%
2020/11/17	15	26.38	0	0.00	26.30	15	12,330	0.12%
2020/11/16	13	26.60	0	0.00	26.50	13	12,539	0.10%
2020/11/13	1	26.70	0	0.00	26.70	1	12,918	0.01%
2020/11/12	5	26.75	1	26.80	26.70	4	12,992	0.03%
2020/11/11	11	26.68	5	26.87	27.00	6	13,063	0.05%
2020/11/10	5	26.70	1	26.75	26.60	4	13,212	0.03%
2020/11/09	83	27.73	9	27.37	27.25	74	13,237	0.56%
2020/11/06	2	26.90	4	27.00	26.95	-2	13,109	-0.02%
2020/11/05	21	27.31	4	27.18	27.05	17	13,502	0.13%
2020/11/04	0	0.00	3	26.85	26.70	-3	14,041	-0.02%
2020/11/02	2	26.13	0	0.00	26.25	2	14,129	0.01%
2020/10/30	3	26.22	0	0.00	26.10	3	14,159	0.02%
2020/10/29	4	26.38	5	26.50	26.60	-1	14,257	-0.01%
2020/10/28	3	26.83	4	27.15	26.80	-1	14,356	-0.01%
2020/10/27	0	0.00	6	26.75	26.65	-6	14,261	-0.04%
2020/10/26	0	0.00	10	27.03	27.00	-10	14,253	-0.07%
2020/10/22	2	26.80	0	0.00	26.65	2	14,153	0.01%
2020/10/21	0	0.00	7	26.91	26.60	-7	14,090	-0.05%
2020/10/20	3	26.40	3	26.50	26.55	0	14,113	0.00%
2020/10/19	8	26.53	2	26.65	26.40	6	14,127	0.04%
2020/10/16	1	26.30	0	0.00	26.30	1	14,211	0.01%
2020/10/15	14	26.88	3	26.85	26.70	11	14,127	0.08%
2020/10/14	16	27.20	9	27.53	27.35	7	13,843	0.05%
2020/10/13	5	26.65	4	26.40	26.85	1	13,162	0.01%
2020/10/08	0	0.00	7	25.10	25.15	-7	13,148	-0.05%
2020/10/07	0	0.00	3	25.15	25.15	-3	13,411	-0.02%
2020/10/06	3	24.45	3	25.00	25.20	0	13,424	0.00%
2020/10/05	4	24.10	0	0.00	24.00	4	13,370	0.03%
2020/09/30	0	0.00	2	24.00	23.95	-2	13,412	-0.01%
2020/09/29	9	23.93	0	0.00	23.85	9	13,506	0.07%
2020/09/28	2	24.00	0	0.00	24.00	2	13,556	0.01%
2020/09/25	1	23.85	0	0.00	23.30	1	13,669	0.01%
2020/09/24	6	24.06	0	0.00	24.05	6	13,606	0.04%
2020/09/23	0	0.00	3	24.70	24.65	-3	13,637	-0.02%
2020/09/21	7	25.89	6	25.83	25.55	1	13,707	0.01%
2020/09/18	0	0.00	5	26.00	25.85	-5	13,614	-0.04%
2020/09/17	1	25.40	2	25.60	25.40	-1	13,518	-0.01%
2020/09/16	1	25.45	1	25.25	25.15	0	13,427	0.00%
2020/09/15	1	25.25	0	0.00	25.35	1	13,387	0.01%
2020/09/11	10	24.36	0	0.00	24.30	10	13,291	0.08%
2020/09/10	0	0.00	1	25.30	25.05	-1	13,146	-0.01%
2020/09/08	5	25.92	4	25.68	25.65	1	12,970	0.01%
2020/09/07	0	0.00	3	25.68	25.60	-3	12,800	-0.02%
2020/09/03	1	25.35	0	0.00	25.30	1	12,470	0.01%
2020/09/02	1	25.65	2	25.60	25.50	-1	12,328	-0.01%
2020/09/01	2	25.25	6	25.40	25.25	-4	12,153	-0.03%
2020/08/31	0	0.00	3	26.15	25.85	-3	11,924	-0.03%
2020/08/28	1	26.35	3	26.18	26.20	-2	11,663	-0.02%
2020/08/27	13	26.45	22	26.86	26.30	-9	11,390	-0.08%
2020/08/26	9	25.84	2	25.83	25.65	7	10,297	0.07%
2020/08/25	18	25.73	10	26.08	26.40	8	9,697	0.08%
2020/08/24	0	0.00	2	24.40	24.95	-2	8,780	-0.02%
2020/08/20	6	23.62	4	23.25	23.40	2	8,269	0.02%
2020/08/19	4	25.81	24	25.75	25.45	-20	7,991	-0.25%
2020/08/18	2	24.30	2	24.33	24.80	0	7,530	0.00%
2020/08/17	8	24.64	1	24.85	24.70	7	7,421	0.09%
2020/08/14	0	0.00	1	24.70	24.85	-1	7,251	-0.01%
2020/08/13	2	24.25	0	0.00	24.00	2	7,003	0.03%
2020/08/12	0	0.00	2	24.30	24.55	-2	6,865	-0.03%
2020/08/11	3	24.68	12	24.87	24.80	-9	6,718	-0.13%
2020/08/10	8	24.68	12	24.92	25.30	-4	6,250	-0.06%
2020/08/07	0	0.00	2	23.40	23.50	-2	5,512	-0.04%
2020/08/06	2	23.05	1	23.35	23.10	1	5,373	0.02%
2020/08/05	0	0.00	2	23.30	23.30	-2	5,299	-0.04%
2020/08/04	2	23.30	0	0.00	23.30	2	5,214	0.04%
2020/08/03	1	23.45	1	23.30	23.20	0	5,131	0.00%
2020/07/30	0	0.00	0	22.70	22.70	0	4,934	0.00%
2020/07/27	0	0.00	7	22.57	21.90	-7	4,777	-0.15%
2020/07/24	5	22.25	0	0.00	22.35	5	4,727	0.11%
2020/07/23	1	22.95	0	0.00	22.95	1	4,609	0.02%
2020/07/22	3	22.62	31	22.63	23.25	-28	4,529	-0.62%
2020/07/21	0	0.00	2	22.25	22.40	-2	4,421	-0.05%
2020/07/20	5	22.70	0	0.00	22.65	5	4,303	0.12%
2020/07/16	0	0.00	7	23.23	23.60	-7	3,989	-0.18%
2020/07/15	6	22.31	9	22.54	22.70	-3	3,602	-0.08%
2020/07/14	1	21.65	7	21.67	22.30	-6	3,287	-0.18%
2020/07/13	5	21.05	23	21.19	21.10	-18	3,001	-0.60%
2020/07/10	0	0.00	1	21.20	21.10	-1	2,971	-0.03%
2020/07/09	0	0.00	1	20.90	20.70	-1	2,861	-0.03%
2020/07/07	0	0.00	1	20.60	20.65	-1	2,813	-0.04%
2020/07/06	0	0.00	25	20.60	20.55	-25	2,786	-0.90%
2020/07/03	0	0.00	1	20.35	20.50	-1	2,673	-0.04%
2020/07/02	2	20.50	1	20.60	20.55	1	2,662	0.04%
2020/07/01	0	0.00	3	20.88	21.00	-3	2,564	-0.12%
2020/06/30	2	19.78	0	0.00	19.65	2	2,359	0.08%
2020/06/29	8	19.69	0	0.00	19.55	8	2,360	0.34%
2020/06/24	0	0.00	2	20.90	20.95	-2	2,304	-0.09%
2020/06/23	0	0.00	3	20.70	20.80	-3	2,372	-0.13%
2020/06/22	0	0.00	8	20.70	20.70	-8	2,383	-0.34%
2020/06/19	0	0.00	2	20.90	20.70	-2	2,391	-0.08%
2020/06/16	1	20.40	0	0.00	20.55	1	2,414	0.04%
2020/06/15	2	20.35	0	0.00	20.30	2	2,501	0.08%
2020/06/11	1	20.50	7	20.90	20.50	-6	2,549	-0.24%
2020/06/08	1	20.95	0	0.00	21.00	1	2,685	0.04%
2020/06/05	20	20.95	0	0.00	20.95	20	2,688	0.74%
2020/06/04	0	0.00	1	21.05	20.95	-1	2,737	-0.04%
2020/06/03	0	0.00	1	20.85	20.80	-1	2,785	-0.04%
2020/06/01	2	20.63	0	0.00	20.65	2	2,800	0.07%
2020/05/22	2	20.45	0	0.00	20.25	2	2,932	0.07%
2020/05/19	0	0.00	6	20.28	20.55	-6	3,059	-0.20%
2020/05/18	5	19.75	0	0.00	19.70	5	3,072	0.16%
2020/05/13	0	0.00	1	20.55	20.55	-1	3,186	-0.03%
2020/05/12	1	20.50	0	0.00	20.50	1	3,246	0.03%
2020/05/11	0	0.00	6	20.40	20.40	-6	3,273	-0.18%
2020/05/08	0	0.00	2	20.50	20.40	-2	3,271	-0.06%
2020/04/24	0	0.00	1	20.10	20.10	-1	3,622	-0.03%
2020/04/22	0	0.00	12	18.84	19.30	-12	3,682	-0.33%
2020/04/17	0	0.00	1	20.10	19.90	-1	3,946	-0.03%
2020/04/16	2	19.93	0	0.00	20.00	2	3,918	0.05%
2020/04/15	4	20.14	0	0.00	20.10	4	3,922	0.10%
2020/04/14	0	0.00	3	19.92	20.00	-3	3,916	-0.08%
2020/04/13	3	19.50	0	0.00	19.80	3	3,913	0.08%
2020/04/10	0	0.00	3	19.30	19.20	-3	3,842	-0.08%
2020/04/09	1	19.40	1	19.50	19.10	0	3,886	0.00%
2020/04/08	0	0.00	1	19.10	19.25	-1	3,879	-0.03%
2020/04/07	0	0.00	1	18.60	18.65	-1	3,880	-0.03%
2020/04/01	0	0.00	3	18.07	18.10	-3	3,974	-0.08%
2020/03/30	0	0.00	2	17.95	18.05	-2	4,001	-0.05%
2020/03/27	2	18.53	1	18.40	18.20	1	4,021	0.02%
2020/03/26	2	17.35	0	0.00	17.70	2	3,905	0.05%
2020/03/25	1	17.85	2	17.73	17.70	-1	3,884	-0.03%
2020/03/24	3	16.77	0	0.00	16.90	3	3,869	0.08%
2020/03/23	2	16.13	0	0.00	16.10	2	3,876	0.05%
2020/03/19	3	16.15	20	15.90	15.35	-17	3,869	-0.44%
2020/03/18	5	17.15	0	0.00	17.00	5	3,824	0.13%
2020/03/17	2	17.50	35	17.45	17.40	-33	3,870	-0.85%
2020/03/16	3	18.55	0	0.00	18.25	3	3,862	0.08%
2020/03/13	7	18.43	59	18.41	18.80	-52	3,864	-1.35%
2020/03/12	4	20.58	10	20.20	19.90	-6	3,867	-0.16%
2020/03/11	3	21.80	0	0.00	21.30	3	3,829	0.08%
2020/03/10	5	21.57	32	21.42	21.85	-27	3,833	-0.70%
2020/03/09	5	22.15	0	0.00	22.05	5	3,775	0.13%
2020/03/06	8	22.99	0	0.00	22.95	8	3,723	0.21%
2020/03/05	0	0.00	5	23.30	23.30	-5	3,712	-0.13%
2020/03/04	7	23.11	0	0.00	23.10	7	3,770	0.19%
2020/02/27	1	23.70	3	24.05	23.35	-2	4,062	-0.05%
2020/02/25	2	24.10	3	23.90	24.05	-1	4,137	-0.02%
2020/02/21	2	24.55	2	24.60	24.35	0	4,146	0.00%
2020/02/20	0	0.00	6	24.68	24.50	-6	4,153	-0.14%
2020/02/19	2	24.35	2	24.35	24.35	0	4,138	0.00%
2020/02/18	2	24.15	0	0.00	24.10	2	4,320	0.05%
2020/02/17	0	0.00	21	23.88	24.05	-21	4,607	-0.46%
2020/02/14	2	23.60	0	0.00	23.55	2	4,521	0.04%
2020/02/12	2	23.20	1	23.25	23.25	1	4,518	0.02%
2020/02/10	1	22.50	9	22.70	22.65	-8	4,491	-0.18%
2020/02/06	2	23.20	4	23.26	23.35	-2	4,491	-0.04%
2020/02/04	9	22.73	0	0.00	22.80	9	4,384	0.21%
2020/02/03	3	21.70	45	21.72	22.50	-42	4,378	-0.96%
2020/01/31	49	23.19	0	0.00	23.30	49	4,319	1.13%
2020/01/30	40	23.22	53	23.53	22.85	-13	4,275	-0.30%
2020/01/20	1	25.30	26	25.30	25.35	-25	4,161	-0.60%
2020/01/17	66	25.22	8	25.30	25.10	58	4,193	1.38%
2020/01/15	6	24.87	0	0.00	25.15	6	4,079	0.15%
2020/01/14	2	25.03	2	25.23	25.00	0	4,057	0.00%
2020/01/08	5	23.60	0	0.00	23.60	5	3,819	0.13%
2020/01/07	0	0.00	8	23.65	23.80	-8	3,796	-0.21%
2020/01/06	1	24.10	0	0.00	23.95	1	3,775	0.03%
2020/01/02	5	24.50	1	24.55	24.40	4	3,817	0.10%
2019/12/31	4	24.28	3	24.33	24.15	1	3,841	0.03%
2019/12/23	8	23.80	0	0.00	23.85	8	3,627	0.22%
2019/12/20	1	23.90	0	0.00	23.80	1	3,629	0.03%
2019/12/16	0	0.00	1	23.60	23.75	-1	3,639	-0.03%
2019/12/13	0	0.00	6	23.85	23.60	-6	3,609	-0.17%
2019/12/11	1	24.15	0	0.00	24.20	1	3,511	0.03%
2019/12/09	6	23.93	1	23.85	23.90	5	3,438	0.15%
2019/12/05	0	0.00	217	23.58	23.60	-217	3,373	-6.43%	大賣/鉅額交易
2019/12/04	15	23.55	0	0.00	23.55	15	3,393	0.44%
2019/12/03	0	0.00	2	23.50	23.55	-2	3,520	-0.06%
2019/12/02	0	0.00	1	23.45	23.50	-1	3,554	-0.03%
2019/11/29	0	0.00	1	23.65	23.60	-1	3,547	-0.03%
2019/11/28	2	24.03	5	24.05	23.90	-3	3,500	-0.09%
2019/11/27	3	24.25	7	24.56	24.35	-4	3,552	-0.11%
2019/11/26	8	23.89	1	23.85	24.00	7	3,402	0.21%
2019/11/25	8	23.68	0	0.00	23.70	8	3,296	0.24%
2019/11/22	6	23.32	5	23.30	23.40	1	3,240	0.03%
2019/11/21	0	0.00	17	23.02	23.25	-17	3,227	-0.53%
2019/11/19	1	23.10	1	23.10	23.35	0	3,395	0.00%
2019/11/18	16	23.18	0	0.00	23.15	16	3,401	0.47%
2019/11/15	6	23.09	29	23.24	23.25	-23	3,352	-0.69%
2019/11/14	5	23.06	14	22.78	22.95	-9	3,139	-0.29%
2019/11/11	3	21.90	5	21.80	21.60	-2	2,949	-0.07%
2019/11/07	7	22.36	0	0.00	22.55	7	3,148	0.22%
2019/11/06	10	22.83	4	22.79	22.55	6	3,240	0.19%
2019/11/05	31	22.66	0	0.00	22.55	31	3,224	0.96%
2019/11/04	203	22.67	3	22.60	22.65	200	3,244	6.16%	大買/鉅額交易
2019/11/01	3	22.25	220	22.14	22.40	-217	3,224	-6.73%	大賣/鉅額交易
2019/10/31	0	0.00	1	22.45	22.20	-1	3,258	-0.03%
2019/10/29	0	0.00	34	22.34	22.25	-34	3,367	-1.01%
2019/10/28	5	22.60	0	0.00	22.65	5	3,593	0.14%
2019/10/25	11	22.50	0	0.00	22.50	11	3,564	0.31%
2019/10/24	0	0.00	2	22.33	22.35	-2	3,504	-0.06%
2019/10/22	0	0.00	4	22.60	22.30	-4	3,512	-0.11%
2019/10/21	180	22.26	0	0.00	22.30	180	3,481	5.17%	大買/鉅額交易
2019/10/14	0	0.00	1	22.10	22.05	-1	3,471	-0.03%
2019/10/09	41	22.10	0	0.00	22.00	41	3,465	1.18%
2019/10/08	20	22.10	0	0.00	22.00	20	3,443	0.58%
2019/10/07	3	22.25	0	0.00	22.30	3	3,385	0.09%
2019/10/01	10	21.58	6	21.40	21.50	4	3,465	0.12%
2019/09/27	2	21.90	1	21.80	21.30	1	3,464	0.03%
2019/09/24	0	0.00	10	22.35	22.20	-10	3,441	-0.29%
2019/09/23	1	22.55	3	22.52	22.50	-2	3,460	-0.06%
2019/09/19	2	22.25	0	0.00	22.30	2	3,406	0.06%
2019/09/18	2	22.05	1	22.05	22.00	1	3,392	0.03%
2019/09/11	12	22.20	0	0.00	22.15	12	3,596	0.33%
2019/09/09	3	22.65	0	0.00	22.35	3	3,556	0.08%
2019/09/05	13	22.98	6	23.02	22.95	7	3,455	0.20%
2019/09/02	3	22.40	0	0.00	22.45	3	3,267	0.09%
2019/08/30	10	22.36	30	22.40	22.15	-20	3,245	-0.62%
2019/08/29	0	0.00	1	21.75	21.85	-1	3,124	-0.03%
2019/08/28	15	22.00	0	0.00	21.85	15	3,094	0.48%
2019/08/26	11	21.57	5	21.50	21.55	6	3,101	0.19%
2019/08/23	16	22.18	5	22.50	22.05	11	3,080	0.36%
2019/08/22	5	23.25	13	23.15	23.40	-8	2,951	-0.27%
2019/08/20	3	23.35	0	0.00	23.05	3	2,801	0.11%
2019/08/19	9	23.03	0	0.00	23.10	9	2,763	0.33%
2019/08/16	5	22.70	10	22.80	22.85	-5	2,745	-0.18%
2019/08/14	30	23.45	2	23.43	23.10	28	2,666	1.05%
2019/08/13	16	23.33	0	23.30	23.30	16	2,616	0.61%
2019/08/12	31	23.43	11	23.46	23.55	20	2,551	0.78%
2019/08/08	3	22.72	0	0.00	22.75	3	2,376	0.13%
2019/08/07	0	0.00	1	22.40	22.25	-1	2,279	-0.04%
2019/08/06	2	21.13	1	21.45	21.90	1	2,291	0.04%
2019/08/01	0	0.00	13	22.40	22.50	-13	2,292	-0.57%
2019/07/31	0	0.00	17	22.33	22.70	-17	2,251	-0.75%
2019/07/30	11	22.77	21	22.50	22.50	-10	2,184	-0.46%
2019/07/29	0	0.00	6	21.71	21.75	-6	2,002	-0.30%
2019/07/26	0	0.00	2	21.75	21.75	-2	2,077	-0.10%
2019/07/25	2	21.60	1	21.50	21.60	1	2,113	0.05%
2019/07/12	0	0.00	1	21.35	21.45	-1	2,581	-0.04%
2019/07/10	2	21.10	1	21.10	21.10	1	2,754	0.04%
2019/07/09	26	21.18	0	0.00	21.15	26	2,893	0.90%
2019/07/08	0	0.00	5	20.75	20.85	-5	2,813	-0.18%
2019/06/27	0	0.00	15	20.65	20.60	-15	3,407	-0.44%
2019/06/21	1	20.50	0	0.00	20.45	1	3,496	0.03%
2019/06/20	15	21.44	1	21.25	21.10	14	3,487	0.40%
2019/05/20	10	19.40	0	0.00	19.40	10	5,301	0.19%
2019/05/17	1	19.45	0	0.00	19.30	1	5,307	0.02%
2019/05/16	2	20.00	1	19.95	19.85	1	5,331	0.02%
2019/05/15	1	20.10	18	20.22	20.05	-17	5,351	-0.32%
2019/05/13	6	20.52	0	0.00	20.75	6	5,468	0.11%
2019/05/09	4	21.40	0	0.00	20.85	4	5,609	0.07%
2019/05/08	2	21.78	0	0.00	21.85	2	5,716	0.03%
2019/05/07	1	22.05	0	0.00	22.05	1	5,742	0.02%
2019/05/03	0	0.00	2	23.10	22.80	-2	5,639	-0.04%
2019/05/02	3	22.90	4	22.95	22.90	-1	5,555	-0.02%
2019/04/23	1	22.95	0	0.00	22.60	1	5,495	0.02%
2019/04/18	0	0.00	21	22.36	22.00	-21	5,233	-0.40%
2019/04/17	3	22.40	1	22.60	22.60	2	5,158	0.04%
2019/04/16	10	22.47	10	22.30	22.45	0	5,118	0.00%
2019/04/15	0	0.00	9	22.43	22.50	-9	4,977	-0.18%
2019/04/12	0	0.00	10	21.80	21.80	-10	4,825	-0.21%
2019/04/11	6	21.80	5	21.75	21.65	1	4,799	0.02%
2019/04/10	23	22.29	6	22.21	22.10	17	4,723	0.36%
2019/04/09	10	21.45	0	0.00	21.80	10	4,415	0.23%
2019/04/08	0	0.00	10	20.95	20.95	-10	4,251	-0.24%
2019/03/29	0	0.00	2	20.85	20.85	-2	4,083	-0.05%
2019/03/27	6	20.90	0	0.00	20.75	6	4,027	0.15%
2019/03/21	2	21.85	2	21.70	21.70	0	3,969	0.00%
2019/03/20	0	0.00	1	21.55	21.50	-1	4,124	-0.02%
2019/03/19	5	21.40	4	21.39	21.20	1	4,092	0.02%
2019/03/18	11	21.15	11	21.15	21.15	0	4,062	0.00%
2019/03/14	0	0.00	2	21.25	21.25	-2	4,055	-0.05%
2019/03/13	0	0.00	24	21.35	21.15	-24	4,052	-0.59%
2019/03/12	38	21.41	10	21.50	21.30	28	4,033	0.69%
2019/03/11	27	21.20	41	21.19	21.15	-14	4,010	-0.35%
2019/03/08	1	22.30	4	22.23	22.60	-3	3,818	-0.08%
2019/03/07	0	0.00	5	21.98	22.05	-5	3,709	-0.13%
2019/03/06	7	21.95	7	22.15	22.30	0	3,621	0.00%
2019/03/05	7	22.39	25	22.13	22.10	-18	3,530	-0.51%
2019/03/04	16	22.67	70	22.19	23.00	-54	3,385	-1.59%
2019/02/27	20	21.43	22	21.59	21.50	-2	2,983	-0.07%
2019/02/25	5	21.00	5	21.00	21.00	0	2,837	0.00%
2019/02/22	5	20.94	6	20.95	21.00	-1	2,895	-0.03%
2019/02/21	5	20.85	10	20.93	21.10	-5	2,876	-0.17%
2019/02/15	30	21.02	13	21.06	20.90	17	2,723	0.62%
2019/02/14	0	0.00	30	20.75	20.80	-30	2,685	-1.12%
2019/02/13	42	21.05	0	0.00	20.75	42	2,648	1.59%
2019/01/30	2	20.30	1	20.40	20.10	1	2,412	0.04%
2019/01/29	33	19.84	1	19.85	20.00	32	2,272	1.41%
2019/01/28	0	0.00	5	19.35	19.75	-5	2,101	-0.24%
2019/01/21	0	0.00	8	19.30	19.25	-8	2,152	-0.37%
2019/01/17	0	0.00	2	19.50	19.40	-2	2,157	-0.09%
2019/01/16	10	19.95	0	0.00	19.95	10	2,122	0.47%
2019/01/15	0	0.00	20	19.20	19.55	-20	1,974	-1.01%
2019/01/11	0	0.00	5	19.35	19.45	-5	1,970	-0.25%
2019/01/09	3	19.45	0	0.00	19.30	3	1,948	0.15%
2019/01/08	10	19.35	0	0.00	19.25	10	1,946	0.51%
2018/12/28	0	0.00	5	18.90	18.90	-5	1,978	-0.25%
2018/12/24	0	0.00	18	19.10	19.30	-18	2,010	-0.90%
2018/12/22	5	19.15	0	0.00	19.15	5	2,015	0.25%
2018/12/21	1	19.20	0	0.00	19.20	1	2,030	0.05%
2018/12/20	0	0.00	5	19.00	19.00	-5	2,036	-0.25%
2018/12/19	3	19.50	0	0.00	19.30	3	2,027	0.15%
2018/12/17	3	20.50	1	20.35	20.10	2	2,122	0.09%
2018/12/14	18	20.30	0	0.00	20.40	18	2,118	0.85%
2018/12/13	53	20.74	0	0.00	20.70	53	2,079	2.55%
2018/12/10	0	0.00	5	19.10	19.05	-5	1,762	-0.28%
2018/12/07	10	19.60	0	0.00	19.45	10	1,750	0.57%
2018/12/05	4	19.11	0	0.00	19.40	4	1,700	0.24%
2018/12/04	4	19.65	2	19.75	19.60	2	1,677	0.12%
2018/11/30	0	0.00	5	18.60	18.80	-5	1,511	-0.33%
2018/11/29	0	0.00	1	18.65	18.40	-1	1,507	-0.07%
2018/11/27	0	0.00	1	18.50	18.35	-1	1,513	-0.07%
2018/11/26	1	18.35	0	0.00	18.20	1	1,523	0.07%
2018/11/22	0	0.00	20	18.70	18.40	-20	1,581	-1.26%
2018/11/21	2	18.50	2	18.63	18.65	0	1,603	0.00%
2018/11/20	0	0.00	5	18.10	18.25	-5	1,547	-0.32%
2018/11/15	1	18.05	0	0.00	17.95	1	1,564	0.06%
2018/11/14	3	18.25	3	18.25	18.25	0	1,579	0.00%
2018/11/09	20	18.37	0	0.00	18.40	20	1,599	1.25%
2018/11/08	0	0.00	1	18.60	18.60	-1	1,608	-0.06%
2018/11/07	0	0.00	1	18.50	18.50	-1	1,607	-0.06%
2018/11/06	0	0.00	5	18.57	18.40	-5	1,634	-0.31%
2018/11/02	2	18.88	1	19.10	18.70	1	1,744	0.06%
2018/11/01	0	0.00	1	17.95	18.00	-1	1,653	-0.06%
2018/10/25	6	17.30	0	0.00	17.30	6	1,673	0.36%
2018/10/24	0	0.00	11	17.93	18.00	-11	1,658	-0.66%
2018/10/23	2	18.18	0	0.00	18.15	2	1,656	0.12%
2018/10/22	0	0.00	10	18.20	18.50	-10	1,664	-0.60%
2018/10/18	1	18.30	0	0.00	18.30	1	1,678	0.06%
2018/10/17	1	18.35	30	18.51	18.35	-29	1,690	-1.72%
2018/10/16	1	18.40	15	18.70	18.35	-14	1,688	-0.83%
2018/10/15	12	18.60	0	0.00	18.60	12	1,676	0.72%
2018/10/11	40	17.85	0	0.00	17.95	40	1,648	2.43%
2018/10/05	0	0.00	15	19.60	19.70	-15	1,578	-0.95%
2018/10/01	0	0.00	1	20.65	20.65	-1	1,525	-0.07%
2018/09/28	0	0.00	3	20.50	20.40	-3	1,531	-0.20%
2018/09/27	5	20.65	0	0.00	20.50	5	1,522	0.33%
2018/09/26	3	20.65	5	20.65	20.65	-2	1,506	-0.13%
2018/09/21	7	20.68	1	20.50	20.70	6	1,480	0.41%
2018/09/20	3	19.95	0	0.00	19.95	3	1,382	0.22%
2018/09/19	5	20.40	0	0.00	20.45	5	1,365	0.37%
2018/09/17	14	20.42	1	20.65	20.55	13	1,352	0.96%
2018/09/14	1	20.45	3	20.40	20.40	-2	1,297	-0.15%
2018/09/10	1	19.80	0	0.00	19.55	1	1,254	0.08%
2018/08/30	1	19.90	4	19.90	19.90	-3	1,338	-0.22%
2018/08/29	6	20.60	0	0.00	20.60	6	1,336	0.45%
2018/08/28	0	0.00	2	20.70	20.60	-2	1,299	-0.15%
2018/08/27	0	0.00	1	20.60	20.65	-1	1,270	-0.08%
2018/08/23	2	20.30	1	20.40	20.30	1	1,253	0.08%
2018/08/22	0	0.00	5	20.45	20.35	-5	1,241	-0.40%
2018/08/20	15	20.02	0	0.00	20.05	15	1,226	1.22%
2018/08/16	3	19.60	0	0.00	19.80	3	1,238	0.24%
2018/08/15	5	19.55	0	0.00	19.60	5	1,225	0.41%
2018/08/13	0	0.00	2	19.30	19.30	-2	1,213	-0.16%
2018/08/09	14	19.99	0	0.00	19.80	14	1,169	1.20%
2018/08/08	1	20.10	0	0.00	20.20	1	1,060	0.09%
2018/08/07	2	19.90	0	0.00	20.00	2	1,049	0.19%
2018/08/03	0	0.00	1	19.30	19.35	-1	1,041	-0.10%
2018/08/02	0	0.00	1	19.50	19.35	-1	1,047	-0.10%
2018/07/25	0	0.00	2	19.40	19.30	-2	1,070	-0.19%
2018/07/24	0	0.00	1	19.30	19.25	-1	1,070	-0.09%
2018/07/09	1	18.05	0	0.00	18.00	1	1,220	0.08%
2018/06/29	1	18.95	0	0.00	18.95	1	1,164	0.09%
2018/06/28	2	18.65	0	0.00	18.80	2	1,166	0.17%
2018/06/15	1	19.45	0	0.00	19.70	1	1,161	0.09%
2018/06/12	0	0.00	2	19.95	19.80	-2	1,141	-0.18%
2018/06/06	1	19.10	0	0.00	19.05	1	1,055	0.09%
2018/06/01	1	19.30	0	0.00	19.30	1	1,075	0.09%
2018/05/31	2	19.40	0	0.00	19.50	2	1,087	0.18%
2018/05/29	0	0.00	1	19.10	19.00	-1	1,089	-0.09%
2018/05/25	1	19.20	0	0.00	19.25	1	1,114	0.09%
2018/05/21	5	18.70	5	18.70	18.85	0	1,103	0.00%
2018/05/09	1	19.00	0	0.00	18.90	1	1,248	0.08%
2018/05/04	1	18.50	25	18.63	18.50	-24	1,300	-1.85%
2018/05/03	1	18.80	0	0.00	18.80	1	1,532	0.07%
2018/04/25	1	19.25	0	0.00	19.15	1	1,676	0.06%
2018/04/24	0	0.00	21	19.27	19.25	-21	1,738	-1.21%
2018/04/23	1	19.90	0	0.00	19.85	1	1,992	0.05%
2018/04/19	3	19.92	0	0.00	20.35	3	2,097	0.14%
2018/04/11	0	0.00	1	20.65	20.60	-1	2,030	-0.05%
2018/04/02	0	0.00	14	20.96	20.85	-14	2,039	-0.69%
2018/03/31	0	0.00	1	20.65	20.70	-1	2,035	-0.05%
2018/03/26	15	20.57	0	0.00	20.65	15	2,041	0.73%
2018/03/20	5	21.30	0	0.00	21.30	5	2,018	0.25%
2018/03/06	30	21.45	0	0.00	21.60	30	1,993	1.50%
2018/02/21	0	0.00	1	21.15	21.20	-1	2,002	-0.05%
2018/02/12	1	20.85	0	0.00	20.80	1	2,002	0.05%
2018/02/09	1	20.10	1	20.80	20.65	0	1,997	0.00%
2018/02/06	0	0.00	1	21.15	21.10	-1	1,976	-0.05%
2018/02/05	0	0.00	1	22.20	22.35	-1	1,934	-0.05%
2018/02/01	7	22.84	0	0.00	22.70	7	1,937	0.36%
2018/01/31	1	22.75	0	0.00	22.75	1	1,916	0.05%
2018/01/29	7	23.29	2	23.35	23.25	5	1,906	0.26%
2018/01/26	6	23.85	2	23.60	23.45	4	1,867	0.21%
2018/01/25	0	0.00	1	23.10	23.00	-1	1,626	-0.06%
2018/01/24	3	22.60	0	0.00	22.50	3	1,515	0.20%
2018/01/23	6	22.40	0	0.00	22.40	6	1,509	0.40%
2018/01/22	3	22.55	0	0.00	22.55	3	1,510	0.20%
2018/01/19	3	22.75	0	0.00	22.60	3	1,511	0.20%
2018/01/18	5	23.05	0	0.00	22.90	5	1,485	0.34%
2018/01/17	26	23.37	1	23.30	23.40	25	1,425	1.75%
2018/01/11	1	21.45	0	0.00	21.25	1	1,125	0.09%
2018/01/04	0	0.00	1	22.15	22.05	-1	1,172	-0.09%
2018/01/02	7	22.24	10	22.25	22.20	-3	1,230	-0.24%