正文 (4906)-元大-台中券商分點個股進出

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

正文

(4906)

可現股當沖

股價
35.00
漲跌
▼0.40
漲幅
-1.13%
成交量
4,749張
產業
上市通信網路類股
595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

正文 (4906)籌碼相關－元大-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-台中券商分點個股進出
元大-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	14	35.64	20	36.06	35.40	-6	6,864	-0.09%
2024/05/21	5	34.99	3	35.05	35.20	2	6,687	0.03%
2024/05/20	1	35.40	29	35.30	35.50	-28	6,642	-0.42%
2024/05/14	0	0.00	10	33.90	34.15	-10	6,384	-0.16%
2024/05/13	0	0.00	3	33.50	33.90	-3	6,420	-0.05%
2024/05/10	6	33.08	3	33.45	33.40	3	6,626	0.05%
2024/05/09	0	0.00	1	33.85	33.30	-1	6,780	-0.01%
2024/05/08	1	33.65	4	33.66	33.75	-3	6,787	-0.04%
2024/05/07	4	33.11	0	0.00	33.15	4	6,815	0.06%
2024/05/06	10	33.55	0	0.00	33.55	10	6,878	0.15%
2024/04/30	10	33.40	0	0.00	33.25	10	7,018	0.14%
2024/04/25	2	32.60	20	32.60	32.50	-18	7,275	-0.25%
2024/04/24	1	32.80	0.4	32.75	33.00	0.7	7,337	0.01%
2024/04/19	1	32.85	0	0.00	32.20	1	7,766	0.01%
2024/04/18	1	32.70	0	0.00	33.15	1	7,725	0.01%
2024/04/17	3	33.05	5	33.01	32.95	-2	7,742	-0.03%
2024/04/16	6	32.87	8	33.25	32.70	-2	7,740	-0.03%
2024/04/15	0	0.00	5	34.10	34.10	-5	7,693	-0.06%
2024/04/12	16	34.69	0	0.00	34.55	16	7,674	0.21%
2024/04/11	25	34.50	1	34.50	34.65	24	7,676	0.31%
2024/04/10	0	0.00	13	34.65	34.70	-13	7,709	-0.17%
2024/04/09	16	34.27	4	34.68	34.05	12	7,659	0.16%
2024/04/03	2	33.95	3.3	34.01	33.95	-1.3	7,608	-0.02%
2024/04/02	12	34.15	1.3	34.49	34.10	10.7	7,621	0.14%
2024/04/01	0	0.00	6	34.57	34.55	-6	7,594	-0.08%
2024/03/29	4	34.08	1	34.10	34.10	3	7,575	0.04%
2024/03/28	2	34.45	0	0.00	34.20	2	7,639	0.03%
2024/03/27	12.1	34.51	0	0.00	34.40	12.1	7,680	0.16%
2024/03/26	2	34.40	0	0.00	34.40	2	7,678	0.03%
2024/03/25	0	35.40	1	35.30	35.30	-1	7,627	-0.01%
2024/03/22	1	35.05	4	35.28	35.10	-3	7,653	-0.04%
2024/03/21	23	34.83	1	34.75	34.80	22	7,663	0.29%
2024/03/20	0	35.05	1	35.35	34.90	-1	7,731	-0.01%
2024/03/19	0.3	35.05	4	35.23	35.00	-3.7	7,974	-0.05%
2024/03/18	1	34.85	9	34.84	35.10	-8	8,333	-0.10%
2024/03/15	17.2	34.49	5.2	34.48	34.30	12	8,602	0.14%
2024/03/14	5.2	34.94	3	35.07	34.90	2.2	8,679	0.03%
2024/03/13	1.1	36.25	4	35.81	35.65	-2.9	8,912	-0.03%
2024/03/12	5	36.33	3	36.12	36.15	2	8,880	0.02%
2024/03/11	0.2	36.18	0	0.00	36.15	0.2	8,786	0.00%
2024/03/08	2.4	36.81	0	0.00	35.95	2.4	8,713	0.03%
2024/03/07	17.1	37.62	3.1	36.91	36.80	14	8,577	0.16%
2024/03/06	13.3	38.52	6	38.57	38.35	7.3	8,253	0.09%
2024/03/05	71	39.85	77.1	39.60	39.50	-6.1	7,969	-0.08%
2024/03/04	6	37.57	40.3	37.60	38.70	-34.3	6,493	-0.53%
2024/03/01	0	35.30	0	0.00	35.20	0	5,983	0.00%
2024/02/29	10	35.30	1	35.20	35.40	9	5,991	0.15%
2024/02/27	1.2	35.44	0	0.00	35.25	1.2	5,974	0.02%
2024/02/26	2	36.18	3	36.30	36.00	-1	5,965	-0.02%
2024/02/23	1	36.94	0	0.00	35.90	1	5,955	0.02%
2024/02/22	3	36.40	11	36.31	36.35	-8	6,002	-0.13%
2024/02/21	5	35.98	0	0.00	36.05	5	5,965	0.08%
2024/02/19	3	35.93	4	35.90	35.95	-1	5,940	-0.02%
2024/02/16	4	35.75	0	0.00	35.65	4	5,922	0.07%
2024/02/15	11	35.65	0	0.00	35.70	11	5,925	0.19%
2024/02/05	2	35.30	0	0.00	35.10	2	5,887	0.03%
2024/02/02	9	36.26	7.2	36.08	36.00	1.8	5,862	0.03%
2024/02/01	1	36.30	12	36.21	36.20	-11	5,732	-0.19%
2024/01/30	1	35.45	1	35.65	35.75	0	5,649	0.00%
2024/01/29	0	0.00	2.1	35.74	35.80	-2.1	5,636	-0.04%
2024/01/26	13	35.40	0.1	35.10	35.00	12.9	5,682	0.23%
2024/01/25	0	35.69	0	0.00	35.60	0	5,729	0.00%
2024/01/24	0.2	35.81	1.1	35.81	35.80	-1	5,703	-0.02%
2024/01/23	5.1	35.82	6	35.83	35.90	-0.9	5,671	-0.02%
2024/01/22	5	35.74	25.3	35.78	35.85	-20.3	5,625	-0.36%
2024/01/19	10	34.81	0	0.00	34.80	10	5,467	0.18%
2024/01/18	1.1	35.00	0.1	35.10	35.20	1.1	5,445	0.02%
2024/01/17	12	35.64	0	0.00	35.35	12	5,398	0.22%
2024/01/16	14.1	35.08	25.4	35.82	36.00	-11.3	5,340	-0.21%
2024/01/15	2	34.45	17	34.66	35.00	-15	5,112	-0.29%
2024/01/11	2	33.43	1	33.40	33.75	1	5,018	0.02%
2024/01/10	1	33.45	0	0.00	33.45	1	5,067	0.02%
2024/01/09	6	33.63	0	0.00	33.25	6	5,131	0.12%
2024/01/05	2	33.95	0	0.00	33.65	2	5,213	0.04%
2024/01/04	8	33.94	1	34.20	33.85	7	5,268	0.13%
2024/01/03	1	34.20	0	0.00	34.15	1	5,289	0.02%
2024/01/02	1	34.70	12	34.80	34.70	-11	5,278	-0.21%
2023/12/29	6	34.53	0	0.00	34.50	6	5,341	0.11%
2023/12/28	5	34.50	0	0.00	34.80	5	5,364	0.09%
2023/12/27	3	34.57	2	34.53	34.55	1	5,396	0.02%
2023/12/25	4	34.68	1.1	34.81	34.60	3	5,548	0.05%
2023/12/22	7	36.08	2	35.68	35.55	5	5,530	0.09%
2023/12/20	15	35.77	3	35.97	35.95	12	5,661	0.21%
2023/12/19	1	35.35	1.4	35.47	35.60	-0.4	5,672	-0.01%
2023/12/18	0	35.90	0.1	35.90	35.80	-0.1	5,740	0.00%
2023/12/15	6	36.81	45	36.54	36.20	-39	5,810	-0.67%
2023/12/14	13.3	36.69	10	37.00	36.90	3.3	5,830	0.06%
2023/12/13	5	36.29	11	36.51	36.35	-6	5,593	-0.11%
2023/12/12	4.3	35.65	12	35.65	35.75	-7.7	5,399	-0.14%
2023/12/11	10	34.39	1	34.85	34.30	9	5,452	0.17%
2023/12/08	9	35.49	11	35.35	35.70	-2	5,430	-0.04%
2023/12/07	42	34.55	0	0.00	34.50	42	5,303	0.79%
2023/12/06	5	34.35	6	34.40	34.15	-1	5,386	-0.02%
2023/12/05	4	33.99	7	33.98	33.95	-3	5,485	-0.05%
2023/12/04	8	34.35	3	34.55	34.25	5	5,826	0.09%
2023/12/01	5	34.14	0	0.00	34.10	5	6,234	0.08%
2023/11/30	1	34.05	10	34.20	34.05	-9	6,330	-0.14%
2023/11/29	2	34.25	0	0.00	34.20	2	6,567	0.03%
2023/11/27	1	34.15	0.2	34.00	33.55	0.8	7,100	0.01%
2023/11/24	1	34.25	0	0.00	34.10	1	7,301	0.01%
2023/11/22	0	0.00	1	34.45	34.65	-1	8,732	-0.01%
2023/11/21	5	34.92	5	34.90	34.60	0	9,605	0.00%
2023/11/20	1	34.25	2	34.18	34.30	-1	9,947	-0.01%
2023/11/17	1.2	33.51	0	0.00	33.45	1.2	10,412	0.01%
2023/11/16	0	0.00	1	33.35	33.40	-1	10,727	-0.01%
2023/11/15	1	33.20	1	33.30	33.10	0	11,172	0.00%
2023/11/09	2	32.85	0	0.00	32.90	2	11,392	0.02%
2023/11/08	1	33.20	0	0.00	33.30	1	11,367	0.01%
2023/10/31	10	32.60	0	0.00	32.60	10	12,232	0.08%
2023/10/25	3	33.83	0	0.00	33.70	3	12,669	0.02%
2023/10/24	1	33.95	10	33.90	34.00	-9	12,726	-0.07%
2023/10/20	11	33.05	2	32.98	33.40	9	12,926	0.07%
2023/10/18	0	0.00	0.5	33.30	33.45	-0.5	13,018	0.00%
2023/10/17	1	33.95	1	34.30	33.85	0	13,017	0.00%
2023/10/16	1	34.70	0	0.00	34.60	1	13,098	0.01%
2023/10/13	2.2	35.48	1	35.35	35.35	1.2	13,160	0.01%
2023/10/12	2	35.60	3	35.58	35.90	-1	13,254	-0.01%
2023/10/11	1	35.95	9	36.28	36.00	-8	13,271	-0.06%
2023/10/06	3	36.80	0	0.00	36.70	3	13,344	0.02%
2023/10/03	1	38.00	1	37.40	37.15	0	13,538	0.00%
2023/10/02	5	37.81	3	37.37	37.85	2	13,683	0.01%
2023/09/27	0	0.00	1	36.45	36.70	-1	14,035	-0.01%
2023/09/26	4	37.51	3	37.22	37.25	1	14,314	0.01%
2023/09/22	1	35.40	3	35.95	36.05	-2	15,164	-0.01%
2023/09/21	21	36.02	13	35.70	35.65	8	15,371	0.05%
2023/09/20	2	36.65	2	37.43	36.60	0	15,626	0.00%
2023/09/19	36	37.77	35	37.37	37.35	1	15,530	0.01%
2023/09/18	10	37.10	13	37.16	37.10	-3	15,394	-0.02%
2023/09/15	3	38.22	1.5	38.23	37.05	1.5	15,333	0.01%
2023/09/14	5	38.34	9	38.22	38.05	-4	15,132	-0.03%
2023/09/13	2.5	37.40	9	37.54	37.70	-6.5	14,807	-0.04%
2023/09/12	0	0.00	8	37.08	37.45	-8	14,717	-0.05%
2023/09/11	0	0.00	23	36.41	36.25	-23	14,568	-0.16%
2023/09/08	2	36.80	5	36.40	37.00	-3	14,723	-0.02%
2023/09/07	64	37.34	79	37.00	37.05	-15	14,692	-0.10%
2023/09/06	23	37.75	16	37.72	37.95	7	14,398	0.05%
2023/09/05	3	36.40	7	36.69	36.50	-4	13,995	-0.03%
2023/09/04	3	36.32	30	36.01	36.20	-27	13,935	-0.19%
2023/09/01	12	37.72	4.2	37.76	37.05	7.9	13,756	0.06%
2023/08/31	1	36.60	1	37.40	37.30	0	13,628	0.00%
2023/08/30	4	36.69	8	36.69	36.95	-4	13,760	-0.03%
2023/08/29	13	35.90	17	36.38	36.25	-4	13,590	-0.03%
2023/08/28	77	37.85	67	38.69	35.90	10	13,326	0.08%
2023/08/25	86	37.35	50.1	37.39	37.50	35.9	12,166	0.30%
2023/08/24	10	35.82	14	35.95	35.40	-4	11,315	-0.04%
2023/08/23	15	35.19	22.2	35.44	35.55	-7.2	10,998	-0.07%
2023/08/22	15.1	34.64	11	34.41	34.30	4.1	10,496	0.04%
2023/08/21	23	34.30	37	34.49	34.50	-14	10,182	-0.14%
2023/08/18	6	33.34	0	0.00	32.95	6	9,725	0.06%
2023/08/17	3	33.52	8	33.35	33.65	-5	9,639	-0.05%
2023/08/16	3	32.73	0	0.00	33.05	3	9,566	0.03%
2023/08/15	3	33.12	22	33.24	33.25	-19	9,564	-0.20%
2023/08/14	5	32.75	2	33.00	32.65	3	9,629	0.03%
2023/08/11	6	32.65	10	32.75	32.65	-4	9,575	-0.04%
2023/08/10	2	33.50	3	33.40	33.35	-1	9,491	-0.01%
2023/08/09	8	34.21	12.3	34.30	33.55	-4.3	9,344	-0.05%
2023/08/08	1	33.50	0	0.00	33.15	1	8,915	0.01%
2023/08/07	1	32.80	6	33.18	33.45	-5	8,858	-0.06%
2023/08/04	2	32.65	13.6	32.69	32.90	-11.6	8,737	-0.13%
2023/08/02	3	31.97	2	32.15	31.40	1	8,557	0.01%
2023/08/01	4	31.79	0	0.00	32.05	4	8,426	0.05%
2023/07/31	8	32.39	13	32.33	32.10	-5	8,343	-0.06%
2023/07/28	8	31.58	0	0.00	31.50	8	8,268	0.10%
2023/07/27	0	0.00	2	32.13	31.80	-2	8,260	-0.02%
2023/07/26	5	31.40	0	0.00	31.35	5	8,211	0.06%
2023/07/25	4	31.88	1	32.45	31.90	3	8,170	0.04%
2023/07/24	0	0.00	1	31.60	31.55	-1	8,024	-0.01%
2023/07/21	11	31.40	0	0.00	31.40	11	7,964	0.14%
2023/07/20	6	32.03	5	32.17	32.05	1	7,937	0.01%
2023/07/19	13	32.20	3	32.65	31.60	10	7,881	0.13%
2023/07/18	2	32.38	1	32.35	32.25	1	7,838	0.01%
2023/07/17	7	33.34	27.4	33.35	33.35	-20.4	7,735	-0.26%
2023/07/14	11	32.70	3	32.73	32.75	8	7,654	0.10%
2023/07/13	0	0.00	9	33.04	32.55	-9	7,621	-0.12%
2023/07/12	1.5	32.53	0	0.00	32.10	1.5	7,580	0.02%
2023/07/11	1	32.20	8	32.42	32.40	-7	7,560	-0.09%
2023/07/10	8.5	32.71	4	32.50	32.80	4.5	7,535	0.06%
2023/07/07	27	33.76	31	33.60	33.55	-4	7,398	-0.05%
2023/07/06	9	33.90	55	34.14	33.65	-46	7,318	-0.63%
2023/07/05	27	33.55	6	33.59	33.15	21	6,999	0.30%
2023/07/04	28	33.19	17	33.39	33.40	11	6,832	0.16%
2023/07/03	54	34.51	11	34.14	34.45	43	6,528	0.66%
2023/06/30	34	32.72	33	32.97	33.05	1	5,960	0.02%
2023/06/29	2	31.40	11	31.75	31.50	-9	5,502	-0.16%
2023/06/28	25	31.60	28	31.14	31.25	-3	5,288	-0.06%
2023/06/27	3.1	30.08	0	0.00	29.80	3.1	4,964	0.06%
2023/06/21	1	30.20	2	30.20	30.25	-1	5,082	-0.02%
2023/06/19	5	30.15	0	0.00	30.05	5	5,111	0.10%
2023/06/16	6	30.59	2	30.65	30.50	4	5,096	0.08%
2023/06/15	1.1	30.95	3	30.95	30.90	-1.9	5,072	-0.04%
2023/06/14	21.1	30.71	3	30.80	31.40	18.1	4,996	0.36%
2023/06/13	5	31.51	0	0.00	31.50	5	4,718	0.11%
2023/06/12	0	0.00	3	31.40	31.30	-3	4,671	-0.06%
2023/06/07	4	31.81	2	32.00	31.65	2	4,632	0.04%
2023/06/06	8	32.18	0	0.00	32.00	8	4,564	0.18%
2023/06/05	3	33.13	2	32.30	33.45	1	4,354	0.02%
2023/06/02	1	31.60	4	31.50	31.55	-3	4,016	-0.07%
2023/06/01	6	31.53	1	31.60	31.60	5	3,984	0.13%
2023/05/31	11	31.25	5	31.51	31.40	6	3,966	0.15%
2023/05/30	9.6	31.12	0	0.00	31.15	9.6	3,928	0.24%
2023/05/29	8	31.13	8	31.33	31.40	0	3,868	0.00%
2023/05/26	1	30.80	1	30.75	30.30	0	3,712	0.00%
2023/05/24	0	0.00	1	30.65	30.65	-1	3,684	-0.03%
2023/05/22	0	0.00	1	30.60	30.50	-1	3,637	-0.03%
2023/05/19	0.1	29.95	1	29.95	30.05	-0.9	3,618	-0.02%
2023/05/18	3	30.38	8	30.05	30.40	-5	3,581	-0.14%
2023/05/17	4	29.48	0	0.00	29.65	4	3,442	0.12%
2023/05/16	3	29.65	0	0.00	29.70	3	3,412	0.09%
2023/05/15	0.1	29.80	0.1	29.80	29.75	0	3,397	0.00%
2023/05/11	0	0.00	1	29.90	29.70	-1	3,364	-0.03%
2023/05/10	5	30.51	8	30.36	30.25	-3	3,319	-0.09%
2023/05/09	0	0.00	8	29.85	29.90	-8	3,249	-0.25%
2023/05/05	11.1	29.46	3	29.75	29.40	8.1	3,221	0.25%
2023/05/04	5.1	29.53	3	29.35	29.65	2.1	3,183	0.06%
2023/05/03	4	31.01	0	0.00	30.80	4	3,100	0.13%
2023/05/02	0	0.00	6	30.97	31.00	-6	3,067	-0.20%
2023/04/25	5	30.97	0	0.00	30.80	5	2,993	0.17%
2023/04/21	14.1	31.02	6	31.58	30.80	8.1	2,923	0.28%
2023/04/20	3	32.33	1	32.35	32.10	2	2,812	0.07%
2023/04/18	2	32.55	1	32.25	32.25	1	2,692	0.04%
2023/04/17	2	32.25	10.2	32.25	32.35	-8.2	2,630	-0.31%
2023/04/14	2.1	31.75	0	0.00	31.65	2.1	2,536	0.08%
2023/04/13	1	31.60	0	31.70	31.60	1	2,479	0.04%
2023/04/11	1	31.35	17	31.88	31.35	-16	2,377	-0.67%
2023/04/10	1	30.65	0	0.00	30.65	1	2,219	0.05%
2023/04/07	1	31.40	2	31.30	31.30	-1	2,166	-0.05%
2023/03/31	2	30.85	0	0.00	30.90	2	2,069	0.10%
2023/03/30	0	0.00	0	30.90	30.85	0	2,026	0.00%
2023/03/29	10	30.95	21	30.67	30.50	-11	1,954	-0.56%
2023/03/28	1	30.15	0	0.00	30.25	1	1,916	0.05%
2023/03/24	3	29.85	5	29.80	29.85	-2	1,797	-0.11%
2023/03/23	0	0.00	4	29.49	29.45	-4	1,721	-0.23%
2023/03/20	0	0.00	0.1	28.90	29.15	-0.1	1,639	0.00%
2023/03/17	3	28.40	0	0.00	28.40	3	1,656	0.18%
2023/03/16	1	28.15	1	27.95	28.00	0	1,636	0.00%
2023/03/15	1	28.95	0.1	29.05	28.65	0.9	1,612	0.06%
2023/03/14	1	28.60	10.2	28.55	28.75	-9.2	1,571	-0.58%
2023/03/13	10.1	28.13	5	28.50	28.25	5.1	1,521	0.33%
2023/03/10	0.1	28.60	7	28.60	28.50	-6.9	1,517	-0.46%
2023/03/09	10	28.30	5	28.70	28.25	5	1,486	0.34%
2023/03/08	1.1	28.54	5	28.60	28.65	-3.9	1,476	-0.27%
2023/03/07	0.1	28.50	33	28.49	28.45	-32.9	1,491	-2.21%
2023/03/06	0	0.00	11	28.35	28.35	-11	1,459	-0.75%
2023/02/20	0	0.00	40	28.03	28.15	-40	1,645	-2.43%
2023/02/17	0	0.00	12	28.00	28.05	-12	1,656	-0.72%
2023/02/16	5	27.75	1	27.80	27.75	4	1,677	0.24%
2023/02/15	5	27.65	0	0.00	27.60	5	1,723	0.29%
2023/02/14	10	27.78	0	0.00	27.70	10	1,789	0.56%
2023/02/13	1	27.60	4	27.80	27.80	-3	1,843	-0.16%
2023/02/10	10	27.58	0	0.00	27.55	10	1,908	0.52%
2023/02/09	10	27.93	0	0.00	27.90	10	1,904	0.53%
2023/02/08	21	28.01	0	0.00	28.00	21	1,903	1.10%
2023/02/07	10	28.10	0	0.00	28.05	10	1,897	0.53%
2023/02/06	0	0.00	20	28.33	28.10	-20	1,897	-1.05%
2023/02/03	0	0.00	10	28.05	28.00	-10	1,882	-0.53%
2023/02/02	15	28.05	5	28.12	28.10	10	1,875	0.53%
2023/02/01	2	27.90	3	28.05	27.95	-1	1,856	-0.05%
2023/01/31	0	0.00	31	27.48	27.60	-31	1,815	-1.71%
2023/01/30	36	27.13	0	0.00	27.20	36	1,819	1.98%
2023/01/17	5	26.90	0	0.00	26.85	5	1,823	0.27%
2023/01/16	0	0.00	0	27.00	26.95	0	1,821	0.00%
2023/01/13	2	26.90	1	27.25	26.85	1	1,860	0.05%
2023/01/12	0	0.00	1	27.60	27.45	-1	1,865	-0.05%
2023/01/11	3	27.58	0	0.00	27.60	3	1,877	0.16%
2023/01/10	6	27.70	0	0.00	27.70	6	1,888	0.32%
2023/01/09	4	27.98	6	27.93	27.95	-2	1,911	-0.10%
2023/01/05	5	28.00	2	28.28	27.90	3	1,978	0.15%
2023/01/04	0	0.00	3	28.00	28.00	-3	2,002	-0.15%
2022/12/30	0	0.00	18	27.72	27.40	-18	2,049	-0.88%
2022/12/29	0	0.00	2	27.00	26.95	-2	2,046	-0.10%
2022/12/28	3	27.25	0	0.00	27.10	3	2,140	0.14%
2022/12/27	5	27.60	3	27.55	27.60	2	2,188	0.09%
2022/12/23	3	27.25	0	0.00	27.35	3	2,258	0.13%
2022/12/20	0	0.00	1	26.75	26.75	-1	2,501	-0.04%
2022/12/16	5	27.75	5	27.70	27.55	0	2,883	0.00%
2022/12/15	1	28.10	0	0.00	28.10	1	3,731	0.03%
2022/12/09	2	28.73	5	28.84	28.60	-3	3,901	-0.08%
2022/12/06	1	28.35	0	0.00	28.15	1	3,943	0.03%
2022/12/05	2	28.68	0	0.00	28.65	2	3,999	0.05%
2022/12/02	0	0.00	2	28.85	28.75	-2	4,012	-0.05%
2022/12/01	2	28.85	0	0.00	28.75	2	4,042	0.05%
2022/11/30	2	28.70	0	0.00	28.60	2	4,149	0.05%
2022/11/25	1	28.30	0	0.00	28.00	1	4,605	0.02%
2022/11/23	0	0.00	5	28.85	28.60	-5	4,647	-0.11%
2022/11/22	20	28.46	5	28.70	28.75	15	4,647	0.32%
2022/11/21	5	28.15	0	0.00	28.15	5	4,669	0.11%
2022/11/14	0	0.00	1	27.80	28.15	-1	5,099	-0.02%
2022/11/08	1	27.65	1	27.60	27.60	0	5,145	0.00%
2022/11/02	1	26.65	5	26.65	26.75	-4	5,167	-0.08%
2022/11/01	0	0.00	2	26.40	26.40	-2	5,223	-0.04%
2022/10/31	0	0.00	5	26.15	26.15	-5	5,274	-0.09%
2022/10/28	9	25.90	0	0.00	25.70	9	5,298	0.17%
2022/10/27	3	26.15	0	26.10	26.30	3	5,324	0.06%
2022/10/26	0	25.90	0	0.00	25.65	0	5,352	0.00%
2022/10/24	0	0.00	1	27.00	26.70	-1	5,366	-0.02%
2022/10/21	1	26.75	0	0.00	26.60	1	5,405	0.02%
2022/10/20	1	27.65	0	0.00	27.65	1	5,439	0.02%
2022/10/19	1	27.35	1	27.45	27.20	0	5,450	0.00%
2022/10/17	2	26.70	2	27.00	27.15	0	5,502	0.00%
2022/10/13	0	0.00	2	27.05	26.50	-2	5,516	-0.04%
2022/10/12	1	27.60	0	0.00	27.85	1	5,529	0.02%
2022/10/11	0	0.00	1	27.85	27.85	-1	5,552	-0.02%
2022/10/06	1	28.15	0	0.00	28.25	1	5,636	0.02%
2022/10/05	2	28.43	3	28.40	28.10	-1	5,670	-0.02%
2022/10/04	0	0.00	0	27.70	27.95	0	5,623	0.00%
2022/09/29	0	0.00	5	26.58	26.75	-5	5,829	-0.09%
2022/09/28	4	27.49	5.4	26.15	26.05	-1.4	5,836	-0.02%
2022/09/27	4	27.34	23	27.05	27.60	-19	5,759	-0.33%
2022/09/26	6	27.95	11.2	28.29	27.50	-5.2	5,709	-0.09%
2022/09/23	33	29.82	33	29.84	29.30	0	5,662	0.00%
2022/09/22	73.8	31.71	23	32.31	30.40	50.8	5,462	0.93%
2022/09/21	0	0.00	3	31.00	31.05	-3	4,633	-0.06%
2022/09/13	1	31.10	1	31.50	31.10	0	4,764	0.00%
2022/09/12	1	31.90	6	32.15	31.95	-5	4,767	-0.10%
2022/09/07	4	31.33	0	0.00	31.65	4	4,920	0.08%
2022/09/06	0	0.00	1	31.50	31.55	-1	5,563	-0.02%
2022/09/05	42	32.23	48	32.33	32.25	-6	5,576	-0.11%
2022/09/02	1	32.15	1.1	32.19	31.95	-0.1	5,255	0.00%
2022/09/01	1	31.95	5	31.58	31.85	-4	5,214	-0.08%
2022/08/31	13	31.62	2	31.68	31.70	11	5,184	0.21%
2022/08/30	2	31.53	0	0.00	31.45	2	5,187	0.04%
2022/08/29	1	30.95	1	31.35	31.30	0	5,267	0.00%
2022/08/26	17	31.95	25	31.83	31.70	-8	5,373	-0.15%
2022/08/25	3	31.25	0	0.00	31.55	3	5,370	0.06%
2022/08/24	1	31.35	3	31.20	31.10	-2	5,343	-0.04%
2022/08/23	2	31.75	0	0.00	31.50	2	5,328	0.04%
2022/08/22	1	31.05	2	31.20	31.10	-1	5,227	-0.02%
2022/08/19	0	0.00	5	30.88	31.10	-5	5,150	-0.10%
2022/08/18	24	30.16	21.7	30.33	30.25	2.3	4,994	0.05%
2022/08/17	1	29.45	1	29.55	29.60	0	4,855	0.00%
2022/08/16	16	29.39	18	29.36	29.35	-2	4,857	-0.04%
2022/08/15	0.3	29.10	0	0.00	29.20	0.3	4,859	0.01%
2022/08/12	1	29.05	2	29.10	29.15	-1	4,912	-0.02%
2022/08/11	11	29.46	1	29.15	29.10	10	4,919	0.20%
2022/08/10	0	0.00	5	29.32	29.50	-5	4,931	-0.10%
2022/08/09	1	28.60	5	29.04	29.35	-4	4,915	-0.08%
2022/08/08	2	28.78	3	29.00	28.90	-1	4,904	-0.02%
2022/08/05	0.2	29.47	0	0.00	29.15	0.2	4,875	0.00%
2022/08/04	1	29.30	1	29.45	29.50	0	4,845	0.00%
2022/08/03	0.1	29.35	2	29.35	29.30	-1.9	4,843	-0.04%
2022/08/01	0	0.00	1	30.30	30.25	-1	4,897	-0.02%
2022/07/29	1	30.30	0	0.00	30.25	1	4,926	0.02%
2022/07/28	0.1	30.40	0	0.00	30.35	0.1	4,922	0.00%
2022/07/27	2	30.40	0.4	30.65	30.70	1.6	4,935	0.03%
2022/07/25	0	0.00	2	30.50	30.30	-2	4,995	-0.04%
2022/07/20	0	0.00	1	30.40	30.30	-1	5,057	-0.02%
2022/07/19	26	30.51	24	30.41	30.40	2	5,114	0.04%
2022/07/18	1.1	29.92	1	30.15	30.05	0.1	5,147	0.00%
2022/07/15	0	0.00	2	30.18	30.35	-2	5,455	-0.04%
2022/07/14	2	29.98	3	30.00	30.15	-1	5,444	-0.02%
2022/07/13	0.2	29.40	7	29.25	29.25	-6.8	5,385	-0.13%
2022/07/12	0	0.00	1	29.00	29.00	-1	5,397	-0.02%
2022/07/11	1	29.30	3	29.32	29.35	-2	5,413	-0.04%
2022/07/08	13.1	29.02	29	29.35	29.30	-15.9	5,411	-0.29%
2022/07/07	0	0.00	0.1	27.60	27.85	-0.1	5,260	0.00%
2022/07/06	0	0.00	1	26.60	26.30	-1	5,281	-0.02%
2022/07/05	0.1	26.95	0	0.00	26.85	0.1	5,355	0.00%
2022/07/04	4	26.00	3	26.07	26.10	1	5,427	0.02%
2022/07/01	3	27.57	0	0.00	27.10	3	5,576	0.05%
2022/06/30	2	29.50	0	0.00	29.00	2	5,657	0.04%
2022/06/29	5	29.96	1	30.20	30.00	4	5,752	0.07%
2022/06/28	4	30.74	3	30.88	30.55	1	5,889	0.02%
2022/06/27	0	30.90	1	31.10	30.95	-1	5,961	-0.02%
2022/06/24	1	30.95	1	31.05	30.60	0	6,030	0.00%
2022/06/23	4	30.96	5	30.85	30.65	-1	6,109	-0.02%
2022/06/22	1	30.80	2	31.13	30.80	-1	6,324	-0.02%
2022/06/21	0	0.00	9	30.42	30.65	-9	6,295	-0.14%
2022/06/20	4	29.70	1	29.30	29.25	3	6,334	0.05%
2022/06/17	2	30.30	1	30.20	30.25	1	6,421	0.02%
2022/06/16	14	31.10	4	31.43	30.55	10	6,429	0.16%
2022/06/15	29	32.70	34	32.87	31.10	-5	6,541	-0.08%
2022/06/14	4	30.99	2.4	31.20	31.50	1.6	5,909	0.03%
2022/06/10	0	0.00	1	31.50	31.35	-1	5,799	-0.02%
2022/06/09	0	31.25	0	0.00	31.30	0	5,766	0.00%
2022/06/08	0	0.00	2	31.35	31.10	-2	5,761	-0.03%
2022/06/07	3	31.32	12	31.46	31.20	-9	5,757	-0.16%
2022/06/06	0	0.00	2.5	30.80	31.05	-2.5	5,689	-0.04%
2022/06/02	3	30.02	1	30.10	30.20	2	5,660	0.04%
2022/05/27	1	28.50	0	0.00	28.45	1	5,857	0.02%
2022/05/26	0	0.00	2	28.35	28.30	-2	5,932	-0.03%
2022/05/24	0	0.00	6	29.35	28.95	-6	6,142	-0.10%
2022/05/20	0	0.00	4	29.78	29.45	-4	6,452	-0.06%
2022/05/18	0.1	29.05	0	0.00	29.00	0.1	7,061	0.00%
2022/05/09	50	28.40	1	28.40	28.20	49	8,037	0.61%
2022/05/06	5.1	29.34	0	0.00	29.45	5.1	8,404	0.06%
2022/05/05	0	0.00	1	30.15	29.80	-1	8,969	-0.01%
2022/05/04	1	29.75	0	0.00	29.75	1	9,179	0.01%
2022/05/03	1	29.75	53	29.76	29.80	-52	9,301	-0.56%
2022/04/29	11	30.83	4	31.10	30.55	7	9,289	0.08%
2022/04/28	0	0.00	4	30.78	30.65	-4	9,246	-0.04%
2022/04/27	5	29.44	5	29.85	30.20	0	9,288	0.00%
2022/04/25	4.1	30.14	1	30.60	30.05	3.1	9,469	0.03%
2022/04/22	3	31.50	8	31.63	31.55	-5	9,499	-0.05%
2022/04/21	4	32.34	20.7	31.70	31.85	-16.7	9,446	-0.18%
2022/04/20	3	30.62	0	0.00	30.80	3	9,101	0.03%
2022/04/19	22	30.50	19	30.39	30.30	3	9,116	0.03%
2022/04/18	4	29.85	2	30.25	30.00	2	9,149	0.02%
2022/04/15	11	30.07	1	30.15	30.00	10	9,124	0.11%
2022/04/14	2.5	30.43	4	30.65	30.35	-1.5	9,132	-0.02%
2022/04/13	0	0.00	2	30.85	30.85	-2	9,138	-0.02%
2022/04/12	3	31.32	0	0.00	30.95	3	9,159	0.03%
2022/04/11	7	31.59	2.1	31.51	31.60	4.9	9,186	0.05%
2022/04/08	21	33.13	33.2	32.80	32.70	-12.2	9,265	-0.13%
2022/04/07	2.2	33.05	12	32.65	32.40	-9.8	9,523	-0.10%
2022/04/06	1	33.25	28.2	33.37	33.75	-27.2	9,491	-0.29%
2022/04/01	5	33.28	13	33.24	33.30	-8	9,924	-0.08%
2022/03/31	4.1	33.10	23.3	33.00	33.00	-19.2	10,327	-0.19%
2022/03/30	2	32.83	1	32.50	32.60	1	10,185	0.01%
2022/03/29	1	33.00	2	32.53	32.60	-1	10,126	-0.01%
2022/03/28	1	32.30	11	32.32	32.45	-10	10,036	-0.10%
2022/03/25	0	0.00	10.1	32.33	32.20	-10.1	9,981	-0.10%
2022/03/24	10	32.00	0	0.00	31.85	10	9,841	0.10%
2022/03/23	2	31.90	10	32.10	31.90	-8	9,949	-0.08%
2022/03/22	32	31.43	35	31.75	32.00	-3	10,247	-0.03%
2022/03/21	0	30.90	1	31.35	31.20	-1	10,407	-0.01%
2022/03/18	42	30.88	54	30.88	30.85	-12	10,359	-0.12%
2022/03/17	3	29.72	1	29.80	29.80	2	10,138	0.02%
2022/03/16	1	28.80	0	0.00	28.95	1	10,389	0.01%
2022/03/15	1	29.05	0	0.00	29.05	1	10,541	0.01%
2022/03/10	50	29.78	1	29.90	29.90	49	10,718	0.46%
2022/03/09	0	0.00	1	29.50	29.50	-1	10,676	-0.01%
2022/03/08	2	29.00	1	29.75	29.05	1	10,664	0.01%
2022/03/07	13	29.82	0	0.00	30.00	13	10,564	0.12%
2022/03/04	4	31.83	1	32.15	31.50	3	10,458	0.03%
2022/03/03	1	32.00	0	0.00	32.05	1	10,361	0.01%
2022/03/02	5	31.50	3	31.80	31.80	2	10,324	0.02%
2022/03/01	4	32.23	1	32.10	32.25	3	10,259	0.03%
2022/02/24	8	31.82	1	31.90	31.55	7	10,140	0.07%
2022/02/23	11	32.28	2	31.95	32.20	9	10,039	0.09%
2022/02/22	19	32.16	0	0.00	31.85	19	10,012	0.19%
2022/02/21	24	32.62	53	32.56	33.00	-29	9,946	-0.29%
2022/02/18	26	32.80	21	32.83	33.10	5	10,211	0.05%
2022/02/17	24.3	32.25	2	31.98	31.95	22.3	10,036	0.22%
2022/02/16	5	31.32	4	31.35	31.30	1	9,751	0.01%
2022/02/15	10	30.95	0	0.00	30.95	10	9,720	0.10%
2022/02/11	1.1	31.30	0	0.00	31.15	1.1	9,663	0.01%
2022/02/10	2.2	31.13	4	31.69	31.15	-1.8	9,600	-0.02%
2022/02/09	4	32.61	4	32.55	32.65	0	9,261	0.00%
2022/02/08	31	32.68	15	33.01	32.60	16	9,108	0.18%
2022/02/07	11	32.57	8	32.56	32.60	3	8,730	0.03%
2022/01/26	1	31.05	3	30.87	31.00	-2	8,149	-0.02%
2022/01/25	3	30.62	1	30.90	30.10	2	7,974	0.03%
2022/01/24	1	29.70	0	0.00	30.45	1	7,858	0.01%
2022/01/21	0	0.00	2	30.65	30.45	-2	7,872	-0.03%
2022/01/20	33.1	30.66	32	30.80	30.80	1.1	7,963	0.01%
2022/01/19	1	30.45	0	0.00	30.55	1	8,241	0.01%
2022/01/18	7	30.41	30	30.11	29.95	-23	8,136	-0.28%
2022/01/17	0	0.00	4	29.45	30.20	-4	7,981	-0.05%
2022/01/14	1	28.80	0	0.00	28.80	1	7,850	0.01%
2022/01/13	23	29.49	0	0.00	29.50	23	7,834	0.29%
2022/01/11	3	30.00	3	30.40	29.95	0	7,749	0.00%
2022/01/10	1	30.65	0	0.00	30.75	1	7,689	0.01%
2022/01/07	2	30.50	1	30.70	30.55	1	7,667	0.01%
2022/01/05	0	0.00	2	31.88	31.40	-2	7,529	-0.03%
2022/01/04	2	31.78	2	31.65	31.65	0	7,477	0.00%
2022/01/03	2	32.35	3	32.75	32.10	-1	7,389	-0.01%
2021/12/30	8	32.41	38	32.37	32.30	-30	7,195	-0.42%
2021/12/29	4	31.35	7	31.20	31.85	-3	6,836	-0.04%
2021/12/28	42	32.20	29.1	32.01	31.20	12.9	6,683	0.19%
2021/12/27	15.2	31.16	15	31.20	31.50	0.2	6,090	0.00%
2021/12/24	0	0.00	37	29.85	29.90	-37	5,566	-0.66%
2021/12/23	2	29.75	2	29.80	29.75	0	5,555	0.00%
2021/12/22	2	29.68	2	29.65	29.65	0	5,532	0.00%
2021/12/21	4	29.80	0	0.00	29.75	4	5,510	0.07%
2021/12/20	1	30.20	7	30.35	30.10	-6	5,459	-0.11%
2021/12/17	3	29.90	4	30.15	29.95	-1	5,372	-0.02%
2021/12/16	66	30.32	58	30.53	30.60	8	5,231	0.15%
2021/12/15	0	0.00	12	30.03	30.30	-12	4,845	-0.25%
2021/12/14	1	28.45	1	28.45	28.50	0	4,519	0.00%
2021/12/10	53	29.67	6.2	29.40	29.20	46.8	4,412	1.06%
2021/12/09	1	29.00	5	28.95	29.50	-4	4,100	-0.10%
2021/12/08	6	28.46	0	0.00	28.50	6	3,915	0.15%
2021/12/07	3	28.95	6	28.91	28.70	-3	3,874	-0.08%
2021/12/06	2	27.80	2	27.80	28.20	0	3,713	0.00%
2021/12/01	0	0.00	2	27.45	27.60	-2	3,723	-0.05%
2021/11/30	0	0.00	11	27.43	27.25	-11	3,715	-0.30%
2021/11/29	1	26.90	17	26.82	27.05	-16	3,714	-0.43%
2021/11/26	10	27.40	0	0.00	27.10	10	3,692	0.27%
2021/11/25	0	0.00	48	27.91	27.75	-48	3,671	-1.31%
2021/11/24	10	27.70	0	0.00	27.85	10	3,661	0.27%
2021/11/23	0.1	28.03	0	0.00	27.65	0.1	3,677	0.00%
2021/11/22	0	0.00	1	28.35	28.25	-1	3,665	-0.03%
2021/11/19	5	28.50	1	28.45	28.20	4	3,632	0.11%
2021/11/18	1	29.80	6	29.10	28.85	-5	3,548	-0.14%
2021/11/17	68	29.73	7.1	29.87	30.00	60.9	3,389	1.80%
2021/11/16	9.1	29.18	25	28.93	29.00	-15.9	2,923	-0.54%
2021/11/15	1	28.05	0	0.00	28.05	1	2,646	0.04%
2021/11/12	2	28.45	1	28.25	28.05	1	2,645	0.04%
2021/11/11	2.1	27.76	2	28.10	27.95	0.1	2,625	0.00%
2021/11/10	12	27.99	7	28.14	27.90	5	2,619	0.19%
2021/11/09	6	27.70	0	0.00	27.75	6	2,609	0.23%
2021/11/08	0	0.00	1	28.05	27.80	-1	2,615	-0.04%
2021/11/05	0	0.00	2	27.93	27.90	-2	2,633	-0.08%
2021/11/04	7	28.07	11	28.16	27.85	-4	2,645	-0.15%
2021/11/03	10	27.50	2	27.40	27.50	8	2,682	0.30%
2021/11/01	2	27.85	2	27.63	27.90	0	2,702	0.00%
2021/10/29	1.1	27.42	1	27.55	27.40	0.1	2,719	0.00%
2021/10/28	8	27.99	7	28.09	28.10	1	2,735	0.04%
2021/10/27	12	27.68	31	27.98	28.65	-19	2,639	-0.72%
2021/10/26	0	0.00	10	26.19	26.15	-10	2,335	-0.43%
2021/10/25	0	0.00	24	25.86	26.05	-24	2,350	-1.02%
2021/10/22	6	25.42	6	25.75	25.60	0	2,410	0.00%
2021/10/20	6	25.35	0	0.00	25.35	6	2,533	0.24%
2021/10/19	7	25.60	2	25.65	25.45	5	2,858	0.17%
2021/10/15	16	25.53	4	25.93	25.45	12	2,990	0.40%
2021/10/14	12	25.71	1	25.90	25.60	11	3,030	0.36%
2021/10/13	8	25.93	12	26.10	25.80	-4	3,067	-0.13%
2021/10/12	15	25.81	5	26.10	25.70	10	3,137	0.32%
2021/10/08	0	0.00	10	26.39	26.25	-10	3,188	-0.31%
2021/10/07	0	0.00	1	26.15	26.15	-1	3,304	-0.03%
2021/10/06	10	26.05	0	0.00	25.45	10	3,409	0.29%
2021/10/04	5	26.05	0	0.00	25.35	5	3,833	0.13%
2021/10/01	7	26.29	1	26.00	26.00	6	3,847	0.16%
2021/09/30	1	26.75	6	26.68	26.85	-5	3,853	-0.13%
2021/09/29	3	26.10	2	25.90	26.35	1	3,874	0.03%
2021/09/28	5	26.39	5	26.45	26.10	0	3,897	0.00%
2021/09/24	2	26.20	0	0.00	26.20	2	4,278	0.05%
2021/09/09	0	0.00	2	25.15	25.25	-2	4,840	-0.04%
2021/09/07	2	25.50	0	0.00	25.25	2	4,839	0.04%
2021/09/06	1	25.85	0	0.00	25.85	1	4,817	0.02%
2021/09/02	5	26.15	0	0.00	26.10	5	4,894	0.10%
2021/09/01	6	26.58	5	26.60	26.65	1	4,887	0.02%
2021/08/31	5	26.35	1	26.40	26.45	4	4,878	0.08%
2021/08/30	6	26.33	55	26.42	26.55	-49	4,883	-1.00%
2021/08/27	5	26.15	0	0.00	26.30	5	4,888	0.10%
2021/08/26	1	26.00	0	0.00	26.15	1	4,865	0.02%
2021/08/18	1	26.30	0	0.00	26.70	1	4,837	0.02%
2021/08/11	10	27.60	1	27.75	27.75	9	4,834	0.19%
2021/08/10	4	27.80	0	0.00	27.65	4	4,856	0.08%
2021/08/06	4	29.93	0	0.00	30.15	4	4,847	0.08%
2021/08/05	6	29.88	16	29.96	29.85	-10	4,892	-0.20%
2021/08/04	10	31.15	0	0.00	30.55	10	4,982	0.20%
2021/08/03	6	32.78	0	0.00	32.85	6	4,997	0.12%
2021/08/02	15	33.00	0	0.00	32.75	15	4,961	0.30%
2021/07/30	23	33.06	3	33.35	32.80	20	4,976	0.40%
2021/07/29	0	0.00	5	33.66	33.65	-5	4,945	-0.10%
2021/07/28	1	33.50	0	0.00	33.60	1	4,943	0.02%
2021/07/27	8	34.39	0	0.00	34.15	8	4,973	0.16%
2021/07/26	4	34.53	7	34.49	34.45	-3	5,017	-0.06%
2021/07/23	8	34.52	9	34.64	34.60	-1	5,000	-0.02%
2021/07/22	1	32.85	26	33.54	33.70	-25	4,766	-0.52%
2021/07/21	23	32.38	1	32.20	32.30	22	4,734	0.46%
2021/07/20	2	33.15	2	33.35	33.10	0	4,720	0.00%
2021/07/19	3	34.00	0	0.00	33.80	3	4,716	0.06%
2021/07/16	0	0.00	2	34.30	34.30	-2	4,840	-0.04%
2021/07/15	11	34.04	1	34.35	33.95	10	4,860	0.21%
2021/07/14	6	34.21	3	34.50	34.30	3	4,878	0.06%
2021/07/13	32	34.10	4	33.53	33.40	28	4,912	0.57%
2021/07/12	22	34.70	69	34.65	34.35	-47	5,099	-0.92%
2021/07/09	0	0.00	66	33.36	33.75	-66	5,007	-1.32%
2021/07/08	0	0.00	3	33.10	33.10	-3	5,134	-0.06%
2021/07/07	9	32.97	1	33.00	32.95	8	5,359	0.15%
2021/07/06	72	32.91	72.4	32.95	33.00	-0.4	5,880	-0.01%
2021/07/05	8.1	32.95	3	32.95	33.00	5.1	6,207	0.08%
2021/07/02	1	32.60	5	32.90	32.80	-4	6,566	-0.06%
2021/07/01	7.3	33.43	10	33.90	33.25	-2.7	6,693	-0.04%
2021/06/30	0	0.00	7.2	32.97	33.00	-7.2	6,463	-0.11%
2021/06/29	6	32.47	5	32.35	32.50	1	6,427	0.02%
2021/06/28	11	32.95	70.3	32.93	33.20	-59.3	6,428	-0.92%
2021/06/25	16	31.65	82.1	31.65	31.85	-66.1	6,265	-1.06%
2021/06/24	1	31.10	1.1	31.25	31.25	-0.1	6,285	0.00%
2021/06/23	0	30.80	0	0.00	30.90	0	6,476	0.00%
2021/06/22	0	0.00	20	30.35	30.25	-20	6,495	-0.31%
2021/06/21	3	30.23	1	30.10	30.15	2	6,542	0.03%
2021/06/18	4	30.76	0	0.00	30.65	4	6,620	0.06%
2021/06/17	0	0.00	2	30.55	30.80	-2	6,827	-0.03%
2021/06/16	1	30.50	0	0.00	30.60	1	7,005	0.01%
2021/06/11	0	0.00	4	30.75	30.60	-4	7,215	-0.06%
2021/06/10	26	30.81	8	30.81	30.85	18	7,261	0.25%
2021/06/09	7.5	30.33	0	0.00	30.00	7.5	7,241	0.10%
2021/06/08	3	29.93	0	0.00	29.95	3	7,311	0.04%
2021/06/04	0	0.00	2.7	30.09	29.95	-2.7	7,688	-0.04%
2021/06/03	2	30.33	5	30.15	30.20	-3	7,766	-0.04%
2021/06/02	1	30.55	2	30.25	30.25	-1	7,978	-0.01%
2021/06/01	1	30.30	1	30.20	30.25	0	8,044	0.00%
2021/05/31	0	0.00	1	30.00	30.05	-1	8,111	-0.01%
2021/05/28	13	29.61	9	29.72	29.80	4	8,167	0.05%
2021/05/27	8	29.04	10	29.32	29.35	-2	8,371	-0.02%
2021/05/26	7	29.02	8	29.37	29.30	-1	8,487	-0.01%
2021/05/25	4	29.06	3	29.33	29.00	1	8,526	0.01%
2021/05/24	5	29.02	0	0.00	29.00	5	8,556	0.06%
2021/05/21	1	28.60	1	28.95	28.75	0	8,767	0.00%
2021/05/20	5	28.32	2	28.90	28.40	3	8,887	0.03%
2021/05/19	8	28.66	3	28.45	28.75	5	8,966	0.06%
2021/05/18	5	27.43	3	28.42	28.60	2	8,974	0.02%
2021/05/17	1	25.75	0	0.00	26.00	1	8,963	0.01%
2021/05/14	7	28.77	2	28.80	27.90	5	8,903	0.06%
2021/05/13	11	27.96	1	28.00	27.60	10	8,870	0.11%
2021/05/12	1	27.70	0	0.00	28.15	1	8,810	0.01%
2021/05/11	0	0.00	4	30.05	30.70	-4	8,661	-0.05%
2021/05/10	11	32.25	1	32.10	32.20	10	8,595	0.12%
2021/05/07	2.2	32.54	2	32.60	32.80	0.2	8,598	0.00%
2021/05/06	0.3	32.10	1	31.95	31.55	-0.7	8,552	-0.01%
2021/05/05	34	32.12	0.8	32.14	31.50	33.2	8,546	0.39%
2021/05/04	96.2	31.84	3	31.18	31.95	93.2	8,551	1.09%
2021/05/03	4	33.25	121	33.55	33.10	-117	8,504	-1.38%	大賣/鉅額交易
2021/04/29	0	0.00	7	34.60	34.55	-7	8,434	-0.08%
2021/04/28	41	35.00	2.1	35.21	34.90	38.9	8,421	0.46%
2021/04/26	0	0.00	1	35.05	35.00	-1	8,465	-0.01%
2021/04/23	10	34.58	4	34.45	34.70	6	8,461	0.07%
2021/04/22	13.7	34.99	2.2	34.78	34.35	11.5	8,508	0.13%
2021/04/21	1	35.25	10	35.25	35.15	-9	8,401	-0.11%
2021/04/20	4	35.65	12	35.54	35.50	-8	8,360	-0.10%
2021/04/19	7	36.04	0.1	36.40	35.80	7	8,381	0.08%
2021/04/16	15	36.34	8.6	36.03	36.40	6.4	8,271	0.08%
2021/04/15	16.5	35.89	4.1	35.72	35.50	12.4	8,043	0.15%
2021/04/14	28	34.80	12	34.55	34.95	16	7,935	0.20%
2021/04/13	19	36.09	9	35.84	35.35	10	8,112	0.12%
2021/04/12	8.1	36.33	20.9	36.54	36.30	-12.8	8,481	-0.15%
2021/04/09	136.2	35.31	26	34.96	35.75	110.2	8,026	1.37%	大買/鉅額交易
2021/04/08	6	34.76	4	34.84	34.75	2	7,714	0.03%
2021/04/07	12	33.74	17.2	33.07	33.50	-5.2	7,415	-0.07%
2021/04/06	4.1	32.57	9	32.68	32.70	-4.9	7,471	-0.07%
2021/04/01	0	0.00	5	32.25	32.50	-5	7,490	-0.07%
2021/03/31	0	0.00	5	32.00	32.15	-5	7,466	-0.07%
2021/03/30	0	0.00	8	32.39	32.15	-8	7,427	-0.11%
2021/03/29	0	0.00	7	32.46	32.55	-7	7,353	-0.10%
2021/03/26	19.5	32.61	0	0.00	32.55	19.5	7,299	0.27%
2021/03/25	1	32.85	0	0.00	32.65	1	7,110	0.01%
2021/03/24	2	32.75	5	32.80	32.90	-3	7,130	-0.04%
2021/03/23	2	32.90	5	32.55	32.50	-3	7,143	-0.04%
2021/03/22	6	32.83	1	32.90	33.10	5	7,072	0.07%
2021/03/19	0	0.00	13.2	32.70	33.10	-13.2	6,919	-0.19%
2021/03/18	5.2	32.31	7	32.14	32.30	-1.8	6,776	-0.03%
2021/03/17	0	0.00	3	31.82	31.75	-3	6,814	-0.04%
2021/03/16	5.5	31.86	1	31.40	31.45	4.5	6,874	0.07%
2021/03/15	0	0.00	1	31.65	31.55	-1	6,885	-0.01%
2021/03/12	0	0.00	1.3	31.72	31.85	-1.3	6,983	-0.02%
2021/03/11	7.1	32.09	9	32.03	32.00	-1.9	7,013	-0.03%
2021/03/10	2.3	31.49	2.2	31.52	31.50	0.1	6,863	0.00%
2021/03/09	5	30.70	0	0.00	31.15	5	6,879	0.07%
2021/03/08	3	31.55	13.1	31.32	30.95	-10.1	6,870	-0.15%
2021/03/05	0	0.00	1	30.85	31.20	-1	6,740	-0.01%
2021/03/04	4	30.88	6	31.06	31.05	-2	6,719	-0.03%
2021/03/03	0	0.00	6.7	30.79	30.90	-6.7	6,724	-0.10%
2021/03/02	19	31.50	17	31.55	30.80	2	6,706	0.03%
2021/02/26	1	30.70	22	30.94	31.00	-21	6,577	-0.32%
2021/02/25	20	30.75	1	30.65	30.60	19	6,565	0.29%
2021/02/24	10	30.63	3	30.70	30.55	7	6,625	0.11%
2021/02/23	17.4	31.20	33	31.12	31.00	-15.6	6,618	-0.24%
2021/02/22	31	30.65	10.6	30.55	30.75	20.4	6,583	0.31%
2021/02/19	3.6	29.71	21	29.84	30.05	-17.4	6,855	-0.25%
2021/02/18	1	29.25	11	29.25	29.40	-10	6,968	-0.14%
2021/02/17	0	0.00	3	28.60	28.85	-3	7,301	-0.04%
2021/02/05	5	28.20	0	0.00	28.05	5	7,608	0.07%
2021/02/04	0	0.00	2	28.25	28.30	-2	7,741	-0.03%
2021/02/03	1	28.00	0	0.00	28.00	1	7,906	0.01%
2021/02/02	9	27.94	1	27.95	27.80	8	8,023	0.10%
2021/02/01	2	27.55	0	0.00	27.75	2	8,195	0.02%
2021/01/29	1	28.00	0	0.00	28.15	1	8,357	0.01%
2021/01/28	0	0.00	5	27.65	27.75	-5	8,507	-0.06%
2021/01/27	5	28.00	1	28.00	28.00	4	8,800	0.05%
2021/01/26	3	28.13	0	0.00	27.75	3	9,746	0.03%
2021/01/25	11	27.87	1	27.85	28.10	10	10,818	0.09%
2021/01/22	5	28.15	5	27.96	28.05	0	10,897	0.00%
2021/01/21	5	28.40	3	28.40	27.90	2	10,893	0.02%
2021/01/20	17	28.90	0	0.00	28.30	17	10,967	0.16%
2021/01/19	11	29.15	12	29.70	29.30	-1	10,903	-0.01%
2021/01/18	2	28.73	8	28.85	28.95	-6	10,850	-0.06%
2021/01/15	12	29.43	0	0.00	29.05	12	10,821	0.11%
2021/01/14	0	0.00	6	29.98	30.00	-6	10,774	-0.06%
2021/01/13	6	29.63	6	29.67	29.60	0	10,786	0.00%
2021/01/12	13	30.02	0	0.00	29.50	13	10,775	0.12%
2021/01/11	5	30.20	0	0.00	30.15	5	10,733	0.05%
2021/01/08	38	30.19	1	30.10	30.15	37	10,704	0.35%
2021/01/07	2	30.60	0	30.25	30.25	2	10,648	0.02%
2021/01/06	4	31.50	26	31.65	30.55	-22	10,586	-0.21%
2021/01/05	31	32.15	21	32.13	32.50	10	10,188	0.10%
2021/01/04	0	0.00	1	30.80	30.70	-1	9,599	-0.01%
2020/12/29	1	31.20	2.1	31.18	30.85	-1.1	9,462	-0.01%
2020/12/28	0	0.00	25	30.18	30.30	-25	9,198	-0.27%
2020/12/25	3	29.60	0	0.00	29.65	3	9,099	0.03%
2020/12/24	1	29.40	0	0.00	29.35	1	9,071	0.01%
2020/12/18	0	0.00	12	29.53	29.65	-12	9,089	-0.13%
2020/12/17	1	28.85	0	0.00	29.40	1	9,124	0.01%
2020/12/16	3	29.00	0	0.00	28.95	3	9,109	0.03%
2020/12/15	8	28.75	0	0.00	28.70	8	9,413	0.08%
2020/12/14	8	29.48	6	29.50	29.40	2	9,393	0.02%
2020/12/11	7	29.14	1	29.05	29.25	6	9,501	0.06%
2020/12/10	1	30.50	2	30.58	30.10	-1	9,310	-0.01%
2020/12/09	1	30.50	0	0.00	30.55	1	9,190	0.01%
2020/12/08	7	30.72	15	31.04	30.50	-8	9,173	-0.09%
2020/12/07	1	30.80	6	30.72	30.60	-5	9,050	-0.06%
2020/12/04	12	30.58	47	30.55	30.50	-35	9,006	-0.39%
2020/12/03	45	30.74	18	30.43	30.35	27	8,973	0.30%
2020/12/02	2	30.10	7	30.18	30.10	-5	8,881	-0.06%
2020/12/01	4	30.25	61	30.11	30.40	-57	8,891	-0.64%
2020/11/30	10	30.21	1	30.30	30.20	9	8,914	0.10%
2020/11/27	16	30.21	3	30.23	30.15	13	8,957	0.15%
2020/11/26	25	29.98	15	30.02	29.95	10	8,987	0.11%
2020/11/25	38	29.87	1	29.80	29.90	37	9,000	0.41%
2020/11/24	17	29.91	11	29.97	29.80	6	8,959	0.07%
2020/11/23	17	30.12	120	30.01	30.20	-103	8,953	-1.15%	大賣/鉅額交易
2020/11/20	1	30.35	0	0.00	30.10	1	8,909	0.01%
2020/11/19	1	30.05	4	30.23	29.95	-3	8,962	-0.03%
2020/11/18	6	30.90	4	30.91	30.50	2	9,001	0.02%
2020/11/17	10	30.70	2	30.83	30.65	8	9,020	0.09%
2020/11/16	139	31.01	11	30.45	30.85	128	9,131	1.40%	大買/鉅額交易
2020/11/13	16	29.33	148	29.18	30.25	-132	8,925	-1.48%	大賣/鉅額交易
2020/11/12	2	29.65	2	29.25	28.95	0	8,660	0.00%
2020/11/11	0	0.00	2	29.28	29.65	-2	8,567	-0.02%
2020/11/10	8	29.06	1	29.30	29.05	7	8,443	0.08%
2020/11/09	6	29.40	46	29.30	29.30	-40	8,492	-0.47%
2020/11/06	165	29.16	47	29.07	29.00	118	8,475	1.39%	大買/鉅額交易
2020/11/05	41	28.53	4	29.18	28.50	37	8,567	0.43%
2020/11/04	38	28.81	61	28.87	28.85	-23	8,474	-0.27%
2020/11/03	64	30.04	25	29.97	29.20	39	8,350	0.47%
2020/11/02	36	29.73	27	30.42	30.50	9	7,719	0.12%
2020/10/30	1	27.80	4	28.00	27.75	-3	6,659	-0.05%
2020/10/29	1	27.20	0	0.00	27.60	1	6,636	0.02%
2020/10/28	6	28.18	6	27.89	27.55	0	6,670	0.00%
2020/10/27	5	27.30	11	27.65	27.80	-6	6,553	-0.09%
2020/10/26	1	27.70	1	27.90	27.50	0	6,536	0.00%
2020/10/23	0	0.00	11	27.65	27.60	-11	6,535	-0.17%
2020/10/22	15	28.10	60	27.86	27.55	-45	6,573	-0.68%
2020/10/21	0	0.00	3	27.85	27.85	-3	6,609	-0.05%
2020/10/20	2	27.30	2.8	27.44	27.50	-0.8	6,581	-0.01%
2020/10/19	5	27.33	2	27.33	27.30	3	6,562	0.05%
2020/10/16	17	26.86	2	27.20	26.75	15	6,554	0.23%
2020/10/15	10	27.35	0	0.00	27.10	10	6,582	0.15%
2020/10/14	0	0.00	5	27.10	27.10	-5	6,646	-0.08%
2020/10/13	0	0.00	10	27.20	27.25	-10	6,666	-0.15%
2020/10/12	0	0.00	20	27.00	26.80	-20	6,646	-0.30%
2020/10/08	9	26.91	20	26.97	27.05	-11	6,641	-0.17%
2020/10/06	1	25.95	0	0.00	26.00	1	6,579	0.02%
2020/10/05	5	25.70	0	0.00	25.70	5	6,608	0.08%
2020/09/30	0	0.00	1	25.60	25.70	-1	6,682	-0.01%
2020/09/29	2	25.60	0	0.00	25.45	2	6,745	0.03%
2020/09/25	11	25.85	13	25.23	25.25	-2	6,946	-0.03%
2020/09/23	1	26.85	0	0.00	26.65	1	6,916	0.01%
2020/09/22	12	26.88	0	0.00	26.80	12	6,990	0.17%
2020/09/21	1	27.50	0	0.00	27.70	1	7,069	0.01%
2020/09/18	21	27.91	13	28.42	27.55	8	7,041	0.11%
2020/09/17	2	27.90	13	28.05	28.10	-11	6,712	-0.16%
2020/09/16	3	27.78	13	27.87	27.85	-10	6,659	-0.15%
2020/09/11	1	26.80	7	27.01	26.55	-6	6,766	-0.09%
2020/09/10	1	27.45	0	0.00	27.25	1	6,718	0.01%
2020/09/08	1	26.70	7	27.04	27.30	-6	6,638	-0.09%
2020/09/07	5	27.27	1	27.40	26.80	4	6,593	0.06%
2020/09/04	5	27.20	1	27.30	27.20	4	6,566	0.06%
2020/09/03	1	27.90	1	28.25	27.80	0	6,495	0.00%
2020/09/02	8	28.05	0	0.00	28.20	8	6,405	0.12%
2020/09/01	0	0.00	1	28.20	27.90	-1	6,316	-0.02%
2020/08/27	5	27.66	26	27.94	27.30	-21	6,148	-0.34%
2020/08/26	0	0.00	13	27.68	27.70	-13	6,041	-0.22%
2020/08/25	8	27.73	13	27.78	27.60	-5	5,980	-0.08%
2020/08/24	20	27.95	8	27.89	28.15	12	5,854	0.20%
2020/08/21	25	27.70	20	27.98	27.85	5	5,652	0.09%
2020/08/20	44	27.33	9	27.03	26.65	35	5,236	0.67%
2020/08/19	1	27.40	7	27.42	27.30	-6	4,917	-0.12%
2020/08/18	2	27.00	15	26.83	27.20	-13	4,736	-0.27%
2020/08/17	1	26.75	7	27.02	26.80	-6	4,657	-0.13%
2020/08/14	0	0.00	0	26.80	26.80	0	4,604	0.00%
2020/08/13	7	27.36	2	27.73	27.10	5	4,536	0.11%
2020/08/12	3	26.72	8	27.22	27.65	-5	4,356	-0.11%
2020/08/11	6	26.85	17	27.04	26.75	-11	4,191	-0.26%
2020/08/10	17	26.34	2	26.40	26.45	15	3,949	0.38%
2020/08/07	10	26.37	2	26.43	26.50	8	3,920	0.20%
2020/08/06	3	26.40	7	26.11	25.90	-4	3,811	-0.10%
2020/08/05	1	25.20	1	25.15	25.10	0	3,491	0.00%
2020/08/04	5	25.20	2	25.50	25.15	3	3,478	0.09%
2020/08/03	11	24.80	14	24.74	24.90	-3	3,466	-0.09%
2020/07/28	0	0.00	15	23.15	23.10	-15	3,514	-0.43%
2020/07/27	22	24.89	2	25.10	23.85	20	3,490	0.57%
2020/07/24	15	24.51	0	0.00	24.50	15	3,453	0.43%
2020/07/23	8	24.70	0	0.00	24.70	8	3,447	0.23%
2020/07/22	5	25.20	5	24.95	24.85	0	3,440	0.00%
2020/07/21	4	24.68	2	24.83	25.00	2	3,404	0.06%
2020/07/20	21	23.83	23	24.79	24.65	-2	3,384	-0.06%
2020/07/17	7	23.79	0	0.00	23.40	7	3,312	0.21%
2020/07/16	1	24.25	3	24.67	24.35	-2	3,282	-0.06%
2020/07/15	2	24.25	10	24.26	24.10	-8	3,271	-0.24%
2020/07/14	0	0.00	10	24.65	24.60	-10	3,280	-0.30%
2020/07/10	1	24.90	0	0.00	24.60	1	3,289	0.03%
2020/07/09	10	24.96	15	25.05	24.90	-5	3,389	-0.15%
2020/07/08	0	0.00	1	25.05	24.80	-1	3,345	-0.03%
2020/07/07	6	24.60	1	24.50	24.40	5	3,289	0.15%
2020/07/06	13	25.04	1	24.85	25.15	12	3,215	0.37%
2020/07/03	1.1	24.44	4	24.44	24.25	-3	3,102	-0.10%
2020/07/02	0	0.00	4	24.20	24.20	-4	3,054	-0.13%
2020/07/01	2	24.43	1	24.15	24.30	1	3,012	0.03%
2020/06/30	19	23.98	19	23.93	24.10	0	2,913	0.00%
2020/06/29	5	22.19	26	22.73	22.70	-21	2,777	-0.76%
2020/06/23	1	22.35	6	22.55	22.55	-5	2,790	-0.18%
2020/06/19	8	22.54	0	0.00	22.55	8	2,808	0.28%
2020/06/18	12	22.32	10	22.73	22.20	2	2,710	0.07%
2020/06/15	1.2	20.93	0	0.00	20.85	1.2	2,652	0.05%
2020/06/11	8	21.91	10	22.13	21.25	-2	2,720	-0.07%
2020/06/10	5	21.57	0	0.00	21.70	5	2,713	0.18%
2020/06/09	10	21.85	0	0.00	21.75	10	2,779	0.36%
2020/06/08	1	22.30	2	22.40	22.30	-1	2,861	-0.03%
2020/06/05	0	0.00	2	22.30	22.50	-2	2,868	-0.07%
2020/06/04	0	0.00	1	22.10	22.00	-1	2,865	-0.03%
2020/06/03	2	21.75	2	21.75	22.00	0	2,871	0.00%
2020/06/02	1	21.75	0	0.00	21.60	1	2,840	0.04%
2020/05/28	1	21.60	0	0.00	21.60	1	2,841	0.04%
2020/05/27	1	21.40	1	21.40	21.50	0	2,837	0.00%
2020/05/21	0	0.00	7	21.70	21.60	-7	2,865	-0.24%
2020/05/20	5	21.30	1	21.25	21.35	4	2,877	0.14%
2020/05/19	0.3	21.35	0	0.00	21.35	0.3	2,968	0.01%
2020/05/18	0	0.00	2	21.00	21.20	-2	2,990	-0.07%
2020/05/14	1	22.10	0	0.00	21.65	1	2,942	0.03%
2020/05/13	13	21.28	14	21.60	22.35	-1	2,868	-0.03%
2020/05/12	2	21.55	0	0.00	21.30	2	2,845	0.07%
2020/05/08	12	21.50	20	21.91	21.80	-8	2,809	-0.28%
2020/05/07	3	21.08	3	21.13	21.15	0	2,720	0.00%
2020/05/06	14	20.70	1	20.90	20.70	13	2,704	0.48%
2020/05/05	7	20.86	4	21.08	20.85	3	2,714	0.11%
2020/05/04	3	21.00	2	21.13	21.05	1	2,673	0.04%
2020/04/30	0	0.00	1	20.70	20.80	-1	2,632	-0.04%
2020/04/29	4	20.85	16	20.91	20.70	-12	2,660	-0.45%
2020/04/28	0	0.00	1	20.55	20.65	-1	2,633	-0.04%
2020/04/27	1	20.35	0	0.00	20.40	1	2,677	0.04%
2020/04/23	0	0.00	2	20.18	20.10	-2	2,682	-0.07%
2020/04/22	0	0.00	1	19.80	19.70	-1	2,710	-0.04%
2020/04/20	0	0.00	21	20.20	20.20	-21	2,737	-0.77%
2020/04/16	12	20.09	1	20.15	20.00	11	2,780	0.40%
2020/04/15	0	0.00	2	20.20	20.05	-2	2,762	-0.07%
2020/04/14	27	20.57	3	20.70	20.50	24	2,747	0.87%
2020/04/13	2	20.43	5	20.14	20.45	-3	2,634	-0.11%
2020/04/09	5	19.70	4	19.58	19.55	1	2,635	0.04%
2020/04/08	2	19.90	6	19.82	19.85	-4	2,645	-0.15%
2020/04/07	2	19.65	1	19.60	19.45	1	2,639	0.04%
2020/04/06	4	19.26	2	19.38	19.50	2	2,639	0.08%
2020/04/01	2	19.13	2	19.23	19.30	0	2,655	0.00%
2020/03/31	3	19.08	1	19.30	18.95	2	2,712	0.07%
2020/03/30	0	0.00	3	18.70	19.00	-3	2,699	-0.11%
2020/03/27	3	18.33	1	18.65	18.00	2	2,696	0.07%
2020/03/25	4	18.00	9	18.30	18.25	-5	2,704	-0.18%
2020/03/24	7	17.34	6	17.18	17.45	1	2,694	0.04%
2020/03/23	4	15.89	10	15.89	16.00	-6	2,739	-0.22%
2020/03/20	0	0.00	7	16.03	16.25	-7	2,913	-0.24%
2020/03/18	0	0.00	5	17.02	16.35	-5	2,846	-0.18%
2020/03/17	1	17.35	6	17.20	16.90	-5	2,865	-0.17%
2020/03/16	11	19.97	1	18.90	18.75	10	2,816	0.36%
2020/03/13	4	19.55	0	0.00	19.95	4	2,805	0.14%
2020/03/12	1	21.60	0	0.00	21.70	1	2,722	0.04%
2020/03/11	0	0.00	1	22.75	22.90	-1	2,621	-0.04%
2020/03/10	1	22.00	0	0.00	22.85	1	2,596	0.04%
2020/03/09	1	22.75	0	0.00	22.60	1	2,576	0.04%
2020/03/06	3	23.52	0	0.00	23.35	3	2,563	0.12%
2020/03/05	2.3	23.70	4	23.80	23.70	-1.7	2,578	-0.07%
2020/03/04	3	23.28	1	23.40	23.40	2	2,586	0.08%
2020/03/03	1	23.50	2	23.60	23.45	-1	2,586	-0.04%
2020/03/02	2	22.60	2	22.85	23.20	0	2,598	0.00%
2020/02/27	2	23.20	18	23.00	22.80	-16	2,593	-0.62%
2020/02/26	1	23.55	0	0.00	23.60	1	2,581	0.04%
2020/02/25	2	23.53	0	0.00	23.60	2	2,599	0.08%
2020/02/24	3	23.62	0	0.00	23.50	3	2,608	0.12%
2020/02/21	1	24.00	1	24.10	23.95	0	2,614	0.00%
2020/02/20	3	24.08	0	0.00	23.85	3	2,620	0.11%
2020/02/19	1	23.15	2	23.65	23.80	-1	2,596	-0.04%
2020/02/14	1	23.05	0	0.00	23.05	1	2,578	0.04%
2020/02/13	2	23.40	0	0.00	23.15	2	2,572	0.08%
2020/02/12	19	22.59	2	22.45	22.60	17	2,548	0.67%
2020/02/06	0	0.00	11	23.27	23.30	-11	2,554	-0.43%
2020/02/05	1	22.80	0	0.00	22.50	1	2,601	0.04%
2020/02/04	11	22.75	0	0.00	22.75	11	2,614	0.42%
2020/02/03	1	22.20	0	0.00	22.40	1	2,640	0.04%
2020/01/30	2	24.08	1	23.75	23.55	1	2,653	0.04%
2020/01/20	3	25.62	0	0.00	25.65	3	2,655	0.11%
2020/01/17	0	0.00	2	25.70	25.65	-2	2,651	-0.08%
2020/01/16	0	0.00	1	25.50	25.80	-1	2,635	-0.04%
2020/01/14	4	25.15	0	0.00	25.35	4	2,601	0.15%
2020/01/10	6	24.45	1	24.70	24.65	5	2,532	0.20%
2020/01/09	1	24.30	0	0.00	24.25	1	2,510	0.04%
2020/01/08	2	24.40	4	24.28	24.05	-2	2,545	-0.08%
2020/01/06	2	25.13	1	25.20	25.10	1	2,682	0.04%
2020/01/03	1	25.35	0	0.00	25.25	1	2,679	0.04%
2019/12/31	5	25.80	0	0.00	25.80	5	2,651	0.19%
2019/12/27	12	26.19	0	0.00	26.00	12	2,645	0.45%
2019/12/26	0	0.00	1	26.10	26.10	-1	2,653	-0.04%
2019/12/24	0	0.00	1	25.50	25.85	-1	2,640	-0.04%
2019/12/23	3	25.47	1	25.90	25.50	2	2,682	0.07%
2019/12/20	2	25.60	0	0.00	26.00	2	2,689	0.07%
2019/12/19	1	25.75	0	0.00	25.75	1	2,690	0.04%
2019/12/18	20	25.99	3	25.93	25.90	17	2,716	0.63%
2019/12/17	0	0.00	11	25.94	26.00	-11	2,712	-0.41%
2019/12/10	0	0.00	6	25.00	25.00	-6	2,573	-0.23%
2019/12/09	6	25.15	0	0.00	25.10	6	2,594	0.23%
2019/12/05	0	0.00	5	25.55	25.40	-5	2,668	-0.19%
2019/12/03	1	25.20	0	0.00	25.10	1	2,740	0.04%
2019/12/02	0	0.00	2	25.10	25.30	-2	2,755	-0.07%
2019/11/26	2	25.25	0	0.00	25.30	2	2,890	0.07%
2019/11/25	0.1	25.25	0	0.00	25.35	0.1	2,975	0.00%
2019/11/22	1	25.10	0	0.00	25.10	1	3,021	0.03%
2019/11/21	5	25.20	13	25.30	25.25	-8	3,095	-0.26%
2019/11/20	0	0.00	3	25.00	25.15	-3	3,114	-0.10%
2019/11/19	0	0.00	1	24.95	24.95	-1	3,187	-0.03%
2019/11/18	2	25.10	12	24.87	25.10	-10	3,234	-0.31%
2019/11/14	3	24.20	0	0.00	24.20	3	3,353	0.09%
2019/11/11	1	23.90	1	23.75	23.75	0	3,777	0.00%
2019/11/06	10	24.40	0	0.00	24.40	10	4,191	0.24%
2019/11/05	1	24.55	0	0.00	24.65	1	4,378	0.02%
2019/11/04	5	24.80	12	24.56	24.85	-7	4,522	-0.15%
2019/10/31	1	23.90	0	0.00	23.80	1	4,603	0.02%
2019/10/29	13	24.19	0	0.00	24.15	13	4,688	0.28%
2019/10/28	10	24.70	0	0.00	24.70	10	4,713	0.21%
2019/10/24	1	25.15	0	0.00	25.20	1	4,740	0.02%
2019/10/21	5	25.05	5	25.10	25.50	0	5,190	0.00%
2019/10/16	0	0.00	6	25.27	25.15	-6	5,375	-0.11%
2019/10/15	2	24.80	1	25.10	24.70	1	5,431	0.02%
2019/10/14	9	24.86	1	24.85	24.95	8	5,453	0.15%
2019/10/07	0	0.00	1	26.40	26.00	-1	5,466	-0.02%
2019/10/01	1	26.00	0	0.00	25.90	1	5,902	0.02%
2019/09/25	1	26.50	10	26.45	26.40	-9	5,800	-0.16%
2019/09/24	2	26.90	0	0.00	26.90	2	5,796	0.03%
2019/09/20	0	0.00	50	26.40	26.55	-50	5,942	-0.84%
2019/09/19	1	26.60	3	26.60	26.60	-2	5,924	-0.03%
2019/09/16	5	26.88	20	26.80	26.55	-15	6,108	-0.25%
2019/09/12	3	27.10	0	0.00	27.05	3	6,061	0.05%
2019/09/11	1	26.90	0	0.00	27.20	1	6,057	0.02%
2019/09/09	6	27.65	0	0.00	27.70	6	5,964	0.10%
2019/09/06	3	28.18	3	28.25	28.15	0	5,927	0.00%
2019/09/05	1	28.55	2	28.60	28.55	-1	5,869	-0.02%
2019/09/04	7	28.50	1	28.50	28.55	6	5,848	0.10%
2019/09/03	0	0.00	2	28.60	28.55	-2	5,846	-0.03%
2019/09/02	0	0.00	4	28.43	28.65	-4	5,815	-0.07%
2019/08/30	1	28.40	0	0.00	28.00	1	5,760	0.02%
2019/08/29	0	0.00	3	27.35	27.90	-3	5,720	-0.05%
2019/08/28	17	28.05	10	28.50	27.60	7	5,675	0.12%
2019/08/27	0	0.00	1	27.55	27.65	-1	5,580	-0.02%
2019/08/26	6	27.05	1	27.05	26.85	5	5,536	0.09%
2019/08/23	3	28.15	0	0.00	28.10	3	5,457	0.05%
2019/08/22	0	0.00	9	28.83	28.45	-9	5,445	-0.17%
2019/08/21	0	0.00	1	28.35	28.25	-1	5,355	-0.02%
2019/08/20	3	28.77	1	28.35	28.30	2	5,293	0.04%
2019/08/19	1	28.70	0	0.00	28.85	1	5,210	0.02%
2019/08/16	0	0.00	5	28.55	28.65	-5	5,170	-0.10%
2019/08/15	1	28.70	5	28.55	28.75	-4	5,126	-0.08%
2019/08/14	9	28.97	6	28.89	28.95	3	5,035	0.06%
2019/08/13	2	28.10	2	28.05	27.75	0	4,835	0.00%
2019/08/12	6	28.87	9	28.86	28.75	-3	4,774	-0.06%
2019/08/08	0	0.00	10	28.20	28.45	-10	4,616	-0.22%
2019/08/07	79	28.41	70	28.21	28.05	9	4,537	0.20%
2019/08/06	14	28.10	20.3	27.87	28.30	-6.3	4,373	-0.14%
2019/08/05	7	27.67	2	27.60	27.40	5	4,279	0.12%
2019/08/02	1	27.30	0	0.00	27.15	1	4,223	0.02%
2019/08/01	2	26.90	7	27.49	27.70	-5	4,257	-0.12%
2019/07/31	0	0.00	1	27.10	27.05	-1	4,261	-0.02%
2019/07/30	0	0.00	1	26.30	26.45	-1	4,274	-0.02%
2019/07/29	2	27.40	2	27.30	27.20	0	4,277	0.00%
2019/07/25	8	27.93	5.3	28.01	27.60	2.7	4,335	0.06%
2019/07/24	1	26.90	10	26.70	27.20	-9	4,229	-0.21%
2019/07/23	23	27.25	31	26.82	26.85	-8	4,220	-0.19%
2019/07/22	40	26.88	31	26.85	26.85	9	4,182	0.22%
2019/07/19	0	0.00	5	26.25	26.25	-5	4,201	-0.12%
2019/07/18	0	0.00	21	26.49	26.20	-21	4,231	-0.50%
2019/07/17	10	26.55	11	26.24	26.80	-1	4,239	-0.02%
2019/07/16	0	0.00	14	26.19	26.15	-14	4,296	-0.33%
2019/07/15	42	26.27	30	26.12	26.15	12	4,274	0.28%
2019/07/12	6	25.96	5	26.15	26.00	1	4,254	0.02%
2019/07/11	2	25.35	2	25.50	25.70	0	4,226	0.00%
2019/07/10	30	26.39	31	26.77	25.60	-1	4,243	-0.02%
2019/07/09	0	0.00	1	25.90	25.90	-1	3,908	-0.03%
2019/06/28	0	0.00	10	25.04	25.05	-10	4,038	-0.25%
2019/06/27	8	26.08	2	25.30	25.25	6	4,034	0.15%
2019/06/26	1	25.65	0	0.00	25.70	1	3,911	0.03%
2019/06/25	1	25.35	1	25.60	25.35	0	3,926	0.00%
2019/06/24	0	0.00	1	25.05	25.30	-1	3,877	-0.03%
2019/06/21	3	24.45	0	0.00	24.50	3	3,881	0.08%
2019/06/19	0	0.00	2	24.15	24.10	-2	4,187	-0.05%
2019/06/14	2	23.90	0	0.00	23.80	2	4,476	0.04%
2019/06/05	48	23.20	0	0.00	23.10	48	4,819	1.00%
2019/06/03	0	0.00	2	23.00	23.00	-2	4,929	-0.04%
2019/05/31	0	0.00	30	23.52	23.45	-30	5,027	-0.60%
2019/05/24	0	0.00	2	23.40	23.25	-2	5,207	-0.04%
2019/05/21	0	0.00	3	24.37	24.45	-3	5,226	-0.06%
2019/05/20	0.2	24.70	2	24.75	24.75	-1.8	5,249	-0.03%
2019/05/17	2	24.50	0	0.00	24.25	2	5,221	0.04%
2019/05/16	1	24.85	0	0.00	24.30	1	5,180	0.02%
2019/05/15	1	25.15	1	25.20	25.05	0	5,164	0.00%
2019/05/13	1	24.55	2	24.68	24.55	-1	5,084	-0.02%
2019/05/09	2	24.33	3	24.82	24.20	-1	4,995	-0.02%
2019/05/08	1	25.30	2	25.03	25.35	-1	4,909	-0.02%
2019/05/07	6	25.88	0	0.00	25.70	6	4,836	0.12%
2019/05/06	1	25.80	5	25.37	25.10	-4	4,785	-0.08%
2019/05/02	1	25.75	1	26.20	26.25	0	4,671	0.00%
2019/04/30	0	0.00	9	25.57	26.00	-9	4,622	-0.19%
2019/04/29	2	25.60	0	0.00	25.00	2	4,407	0.05%
2019/04/25	4	25.55	0	0.00	25.15	4	4,519	0.09%
2019/04/23	7	24.96	2	24.88	25.20	5	4,545	0.11%
2019/04/22	1	25.05	0	0.00	25.10	1	4,548	0.02%
2019/04/18	0	0.00	12	24.30	23.90	-12	4,501	-0.27%
2019/04/16	3	24.63	0	0.00	24.50	3	4,820	0.06%
2019/04/15	6	24.37	1	24.00	24.65	5	4,989	0.10%
2019/04/10	3	24.05	0	0.00	24.10	3	4,887	0.06%
2019/04/09	1	23.70	0	0.00	23.85	1	4,821	0.02%
2019/04/02	3	23.33	0	0.00	23.40	3	4,795	0.06%
2019/03/29	2	23.05	0	0.00	23.00	2	4,726	0.04%
2019/03/28	0	0.00	3	23.00	22.90	-3	4,701	-0.06%
2019/03/26	3	23.83	0	0.00	23.40	3	4,622	0.06%
2019/03/22	2.1	25.02	3	25.67	24.85	-0.9	4,557	-0.02%
2019/03/21	0.1	26.10	1	26.70	26.10	-0.9	4,316	-0.02%
2019/03/20	3	25.92	5	25.90	26.05	-2	4,214	-0.05%
2019/03/19	3	26.10	2	26.30	26.10	1	4,218	0.02%
2019/03/18	1	25.85	2.1	25.92	26.50	-1.1	4,208	-0.03%
2019/03/15	0	0.00	1	25.15	25.15	-1	4,001	-0.02%
2019/03/14	2	25.70	4	25.74	25.35	-2	3,996	-0.05%
2019/03/12	2	25.20	0	0.00	25.05	2	3,954	0.05%
2019/03/08	0	0.00	5	24.65	24.75	-5	4,017	-0.12%
2019/03/07	2	25.20	4	25.43	25.10	-2	4,007	-0.05%
2019/03/06	13	25.66	6	25.24	25.70	7	3,941	0.18%
2019/03/05	0	0.00	5	25.15	24.85	-5	3,870	-0.13%
2019/03/04	2	24.95	5	24.98	25.00	-3	3,847	-0.08%
2019/02/26	1	24.70	5	24.55	24.50	-4	3,815	-0.10%
2019/02/25	3	25.32	5	25.14	24.95	-2	3,835	-0.05%
2019/02/22	0	0.00	1	24.85	24.90	-1	3,808	-0.03%
2019/02/21	0	0.00	4	24.68	24.80	-4	3,830	-0.10%
2019/02/20	0	0.00	1	24.50	24.50	-1	3,817	-0.03%
2019/02/18	0	0.00	19	24.70	24.80	-19	3,808	-0.50%
2019/02/14	1	25.10	0	0.00	24.80	1	3,805	0.03%
2019/02/12	3	25.00	0	0.00	24.90	3	3,803	0.08%
2019/02/11	4	24.94	0	0.00	24.90	4	3,795	0.11%
2019/01/29	0	0.00	1	24.40	24.45	-1	3,774	-0.03%
2019/01/28	2	25.10	2	25.00	24.90	0	3,750	0.00%
2019/01/25	3	24.72	0	0.00	24.65	3	3,756	0.08%
2019/01/24	0	0.00	1	24.80	24.65	-1	3,746	-0.03%
2019/01/22	0	0.00	1	25.00	25.05	-1	3,719	-0.03%
2019/01/21	2	25.35	0	0.00	25.35	2	3,653	0.05%
2019/01/17	8	25.95	0	0.00	25.30	8	3,618	0.22%
2019/01/16	9	25.69	16	25.97	26.10	-7	3,458	-0.20%
2019/01/15	0	0.00	5	25.20	25.05	-5	3,279	-0.15%
2019/01/11	16	25.14	0	0.00	25.10	16	3,158	0.51%
2019/01/10	0	0.00	11.2	25.66	25.75	-11.2	3,087	-0.36%
2019/01/09	1	25.60	3	25.72	25.50	-2	3,015	-0.07%
2019/01/08	12	25.33	6	25.27	25.45	6	2,864	0.21%
2019/01/07	1	24.10	26	24.07	24.50	-25	2,643	-0.95%
2019/01/04	2	22.50	0	0.00	22.70	2	2,411	0.08%
2019/01/02	2	23.15	1	23.15	23.00	1	2,447	0.04%
2018/12/28	6	22.79	0	0.00	22.95	6	2,429	0.25%
2018/12/27	1	23.15	5	22.99	22.90	-4	2,451	-0.16%
2018/12/24	0	0.00	1	23.05	23.05	-1	2,406	-0.04%
2018/12/20	0	0.00	4	22.35	22.30	-4	2,499	-0.16%
2018/12/19	5	22.65	0	0.00	22.70	5	2,485	0.20%
2018/12/17	5	24.23	13	24.31	23.00	-8	2,441	-0.33%
2018/12/14	1	22.95	0	0.00	23.15	1	2,315	0.04%
2018/12/13	1	23.20	3	23.03	23.05	-2	2,299	-0.09%
2018/12/12	14	23.03	5	22.98	23.00	9	2,257	0.40%
2018/12/06	2	21.60	20	21.40	21.30	-18	2,067	-0.87%
2018/12/05	2	21.80	0	0.00	22.25	2	2,033	0.10%
2018/12/04	13	23.08	2	23.45	22.45	11	2,034	0.54%
2018/12/03	0	0.00	0	22.10	22.10	0	1,968	0.00%
2018/11/30	2	21.70	3	21.68	21.60	-1	1,946	-0.05%
2018/11/29	0	0.00	11	21.50	21.45	-11	1,929	-0.57%
2018/11/28	1	21.40	10	21.30	21.45	-9	1,902	-0.47%
2018/11/27	11	20.90	0	0.00	20.95	11	1,876	0.59%
2018/11/26	1	20.40	2	20.53	20.80	-1	1,855	-0.05%
2018/11/23	1	20.15	7	20.91	20.10	-6	1,839	-0.33%
2018/11/22	14	21.16	144	21.13	20.80	-130	1,808	-7.19%	大賣/鉅額交易
2018/11/21	1	20.95	0	0.00	21.00	1	1,804	0.06%
2018/11/20	128	20.58	3	20.70	20.75	125	1,819	6.87%	大買/鉅額交易
2018/11/19	2	20.50	0	0.00	20.45	2	1,782	0.11%
2018/11/16	0	0.00	15	20.05	20.05	-15	1,765	-0.85%
2018/11/15	20	19.98	2	19.98	19.90	18	1,753	1.03%
2018/11/07	0	0.00	14	19.45	19.45	-14	1,896	-0.74%
2018/11/06	14	19.10	0	0.00	19.05	14	2,062	0.68%
2018/11/01	0	0.00	4	18.65	18.55	-4	2,130	-0.19%
2018/10/31	0	0.00	1	18.15	18.30	-1	2,151	-0.05%
2018/10/30	1	17.35	2	17.55	17.80	-1	2,173	-0.05%
2018/10/26	6	17.54	3	17.37	17.35	3	2,456	0.12%
2018/10/25	3	17.63	1	17.60	17.15	2	2,460	0.08%
2018/10/24	0	0.00	1	18.65	18.40	-1	2,454	-0.04%
2018/10/23	3	18.87	2	18.45	18.45	1	2,473	0.04%
2018/10/22	0	0.00	1	19.20	19.05	-1	2,509	-0.04%
2018/10/19	0	0.00	1	18.45	19.10	-1	2,525	-0.04%
2018/10/17	2	18.83	1	18.95	18.65	1	2,570	0.04%
2018/10/16	20	18.70	2	18.70	18.60	18	2,626	0.69%
2018/10/15	2	18.15	1	18.30	18.15	1	2,671	0.04%
2018/10/12	3	18.07	1	18.25	18.10	2	2,776	0.07%
2018/10/11	1	18.00	0	0.00	18.00	1	3,116	0.03%
2018/10/09	2	19.90	0	0.00	20.00	2	3,134	0.06%
2018/10/05	10	20.70	0	0.00	20.65	10	3,690	0.27%
2018/10/04	1	21.65	0.1	21.60	21.50	0.9	3,714	0.02%
2018/09/27	0	0.00	1	22.80	22.90	-1	3,888	-0.03%
2018/09/25	0	0.00	1	22.15	22.30	-1	4,258	-0.02%
2018/09/21	0	0.00	1	21.95	21.90	-1	4,288	-0.02%
2018/09/20	2	21.90	0	0.00	21.80	2	4,396	0.05%
2018/09/19	0	0.00	4	22.40	22.25	-4	4,400	-0.09%
2018/09/18	4	21.90	0	0.00	22.05	4	4,408	0.09%
2018/09/14	0	0.00	10	21.85	22.15	-10	4,472	-0.22%
2018/09/13	2	21.40	0	0.00	21.55	2	4,511	0.04%
2018/09/10	10	21.20	0	0.00	20.90	10	4,725	0.21%
2018/09/07	0	0.00	1	21.95	21.60	-1	4,720	-0.02%
2018/09/04	1	22.70	0	0.00	22.65	1	4,893	0.02%
2018/08/31	10	22.85	0	0.00	22.85	10	5,015	0.20%
2018/08/29	0	0.00	2.1	22.86	23.00	-2.1	5,219	-0.04%
2018/08/28	3	23.15	0	0.00	22.95	3	5,366	0.06%
2018/08/27	0	0.00	10	22.85	23.00	-10	5,638	-0.18%
2018/08/24	0.2	21.85	0	0.00	21.80	0.2	5,787	0.00%
2018/08/20	10	21.75	0	0.00	21.60	10	5,914	0.17%
2018/08/17	0.2	22.15	13	22.41	22.15	-12.8	5,887	-0.22%
2018/08/16	15.3	21.91	0	0.00	22.00	15.3	5,863	0.26%
2018/08/15	0	0.00	1	23.05	22.20	-1	5,832	-0.02%
2018/08/14	10	23.55	5	23.10	23.05	5	5,802	0.09%
2018/08/13	3	23.85	0	0.00	23.60	3	5,750	0.05%
2018/08/10	0	0.00	1	26.30	26.15	-1	5,663	-0.02%
2018/08/07	0	0.00	20	26.85	26.85	-20	5,736	-0.35%
2018/08/06	0	0.00	30	27.10	27.15	-30	5,724	-0.52%
2018/08/03	12	27.47	3	27.60	27.35	9	5,726	0.16%
2018/08/01	0	0.00	1	26.85	26.80	-1	5,461	-0.02%
2018/07/30	3	27.10	0	0.00	26.90	3	5,434	0.06%
2018/07/26	5	26.60	0	0.00	26.55	5	5,382	0.09%
2018/07/24	3	26.85	0	0.00	26.95	3	5,343	0.06%
2018/07/23	4	26.79	2	26.65	26.55	2	5,329	0.04%
2018/07/20	3	27.30	0	0.00	27.05	3	5,289	0.06%
2018/07/19	3	27.55	0	0.00	27.45	3	5,251	0.06%
2018/07/18	56	28.23	38	28.24	27.90	18	5,190	0.35%
2018/07/17	2	27.55	0	0.00	27.50	2	4,869	0.04%
2018/07/16	1	28.00	2	27.95	28.00	-1	4,833	-0.02%
2018/07/13	124	28.42	95	28.67	28.45	29	4,685	0.62%	大買/
2018/07/12	5	27.80	0	0.00	27.80	5	4,325	0.12%
2018/07/10	1	27.30	0	0.00	27.90	1	4,296	0.02%
2018/07/05	2	27.20	0	0.00	27.00	2	4,321	0.05%
2018/07/04	29	28.15	25	27.92	27.90	4	4,324	0.09%
2018/06/28	0	0.00	1	26.25	26.25	-1	3,914	-0.03%
2018/06/26	0	0.00	3	26.05	26.20	-3	3,973	-0.08%
2018/06/25	2	27.00	0	0.00	26.70	2	3,974	0.05%
2018/06/22	0	0.00	1	27.45	27.15	-1	4,015	-0.02%
2018/06/21	3	28.15	10	27.60	27.95	-7	3,998	-0.18%
2018/06/20	10	26.85	0	0.00	27.45	10	3,963	0.25%
2018/06/19	1	27.25	0	0.00	27.20	1	4,013	0.02%
2018/06/12	2	27.85	1	27.85	27.85	1	4,166	0.02%
2018/06/08	0	0.00	5.4	27.87	27.70	-5.4	4,127	-0.13%
2018/06/07	41	27.82	44	27.88	27.65	-3	4,144	-0.07%
2018/06/06	5	27.20	0	0.00	27.35	5	4,114	0.12%
2018/06/04	21	27.92	26.6	28.14	28.05	-5.6	4,582	-0.12%
2018/06/01	4	27.33	2	27.45	27.35	2	4,392	0.05%
2018/05/29	1	26.55	29	26.44	26.25	-28	4,596	-0.61%
2018/05/28	0	0.00	1	26.00	26.05	-1	4,630	-0.02%
2018/05/22	0	0.00	1	26.00	25.75	-1	4,910	-0.02%
2018/05/18	3	25.63	2	25.65	25.40	1	5,176	0.02%
2018/05/17	4	25.95	20	25.76	26.10	-16	5,161	-0.31%
2018/05/16	2	24.30	4	24.29	24.50	-2	5,055	-0.04%
2018/05/14	1	24.00	1	23.95	24.00	0	5,303	0.00%
2018/05/11	0	0.00	3	24.43	24.10	-3	5,357	-0.06%
2018/05/10	13	23.97	0	0.00	23.95	13	5,360	0.24%
2018/05/09	0	0.00	11	24.08	24.05	-11	5,416	-0.20%
2018/05/04	12	24.30	5	24.40	24.10	7	5,637	0.12%
2018/04/30	11	24.09	0	0.00	24.15	11	6,075	0.18%
2018/04/27	7	23.83	0	0.00	23.70	7	6,376	0.11%
2018/04/26	10.2	24.09	0	0.00	23.55	10.2	6,682	0.15%
2018/04/25	5	23.80	33	23.40	23.75	-28	7,172	-0.39%
2018/04/24	0	0.00	1	24.60	23.90	-1	7,255	-0.01%
2018/04/18	1	25.90	0	0.00	25.50	1	7,755	0.01%
2018/04/17	2	25.88	0	0.00	25.80	2	7,945	0.03%
2018/04/16	2	26.95	4	26.95	26.60	-2	8,233	-0.02%
2018/04/13	0	0.00	11	26.70	26.75	-11	8,566	-0.13%
2018/04/12	1	26.25	0	0.00	26.25	1	9,242	0.01%
2018/04/11	0	0.00	1	26.65	26.70	-1	10,411	-0.01%
2018/04/10	1	25.70	11	26.12	26.55	-10	11,292	-0.09%
2018/04/09	9	25.75	0	0.00	25.25	9	11,603	0.08%
2018/04/03	12	25.97	0	0.00	25.85	12	11,754	0.10%
2018/03/31	1	26.85	1	26.75	26.65	0	11,828	0.00%
2018/03/30	7	27.31	0	0.00	27.05	7	11,829	0.06%
2018/03/28	0	0.00	2	27.20	27.00	-2	11,817	-0.02%
2018/03/27	0	0.00	2	27.35	27.50	-2	11,825	-0.02%
2018/03/26	5	26.80	1	27.10	26.80	4	11,834	0.03%
2018/03/23	14	26.65	33	26.74	26.75	-19	11,831	-0.16%
2018/03/22	2	27.20	0	0.00	27.35	2	11,738	0.02%
2018/03/21	0	0.00	7	27.50	27.85	-7	11,692	-0.06%
2018/03/20	6	27.40	0	0.00	27.15	6	11,863	0.05%
2018/03/19	1	27.95	0	0.00	27.90	1	11,893	0.01%
2018/03/16	1	28.40	0	0.00	28.20	1	11,875	0.01%
2018/03/15	2	27.80	0	0.00	28.05	2	11,917	0.02%
2018/03/14	1	28.25	1	28.15	27.95	0	11,906	0.00%
2018/03/12	2	28.45	9	28.63	28.35	-7	11,841	-0.06%
2018/03/09	34	30.08	14	29.99	29.20	20	11,816	0.17%
2018/03/08	6	28.88	3	28.75	28.75	3	11,452	0.03%
2018/03/07	14	28.59	4	28.45	28.50	10	11,450	0.09%
2018/03/06	2	28.70	2	28.90	28.75	0	11,513	0.00%
2018/03/05	2	28.58	12	28.93	28.45	-10	11,389	-0.09%
2018/03/02	24	27.79	2	28.25	28.15	22	11,353	0.19%
2018/03/01	2	28.00	21	27.94	27.95	-19	11,737	-0.16%
2018/02/27	0	0.00	74	27.87	27.80	-74	11,967	-0.62%
2018/02/26	4	27.55	1	27.00	27.00	3	12,038	0.02%
2018/02/23	2	27.30	0	0.00	27.45	2	12,002	0.02%
2018/02/22	2	27.10	0	0.00	27.25	2	11,994	0.02%
2018/02/21	2	26.00	14	26.83	27.50	-12	11,995	-0.10%
2018/02/12	4	25.40	2	25.50	25.45	2	11,913	0.02%
2018/02/09	0	0.00	2	23.95	25.00	-2	11,890	-0.02%
2018/02/08	10	25.50	5	24.95	25.10	5	11,927	0.04%
2018/02/07	31	25.70	0	0.00	25.25	31	11,965	0.26%
2018/02/06	51	25.26	10	26.25	25.10	41	12,043	0.34%
2018/02/05	1	27.00	0	0.00	27.40	1	12,214	0.01%
2018/02/01	6	28.18	1	28.55	27.95	5	12,226	0.04%
2018/01/31	13	28.05	0	0.00	28.10	13	12,282	0.11%
2018/01/30	3	28.45	2	28.05	28.05	1	12,234	0.01%
2018/01/29	1	28.30	3	28.33	28.40	-2	12,159	-0.02%
2018/01/26	2	27.63	0	0.00	27.70	2	12,089	0.02%
2018/01/25	16	28.46	28	28.76	28.10	-12	11,968	-0.10%
2018/01/24	7	28.90	34	29.07	29.30	-27	11,793	-0.23%
2018/01/23	15	29.47	22	29.63	29.05	-7	11,701	-0.06%
2018/01/22	19	30.90	10	30.77	30.30	9	11,422	0.08%
2018/01/19	6	30.56	18	30.72	30.70	-12	11,212	-0.11%
2018/01/18	9	29.74	17	29.56	29.35	-8	10,752	-0.07%
2018/01/17	1	29.40	1	29.30	29.45	0	10,698	0.00%
2018/01/16	4	29.76	3	29.95	29.50	1	10,612	0.01%
2018/01/15	42	29.95	48	29.94	29.35	-6	10,510	-0.06%
2018/01/12	40	30.35	6	30.23	30.05	34	10,468	0.32%
2018/01/11	2	29.73	38	29.59	29.55	-36	10,156	-0.35%
2018/01/10	11	29.11	6	29.38	29.10	5	9,979	0.05%
2018/01/09	18	29.79	62	29.84	30.20	-44	9,679	-0.45%
2018/01/08	54	31.31	36	30.93	30.60	18	9,315	0.19%
2018/01/05	36	30.67	53	30.92	31.20	-17	8,612	-0.20%
2018/01/04	12	28.17	41	27.72	28.95	-29	7,454	-0.39%
2018/01/03	11	26.39	17	26.67	26.35	-6	6,544	-0.09%
2018/01/02	70	25.86	5	25.34	25.95	65	6,204	1.05%