台船 (2208)-元大-左營券商分點個股進出

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

台船

(2208)

可現股當沖

股價
18.20
漲跌
▼0.05
漲幅
-0.27%
成交量
2,935張
產業
上市航運類股
565人加入追蹤

立即追蹤
本地時間:14:30

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

台船 (2208)籌碼相關－元大-左營券商分點個股進出

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-左營券商分點個股進出
元大-左營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
2024/05/23	1	18.20	0	0.00	18.20	1	4,904	0.02%
2024/05/21	13	18.31	0	0.00	18.30	13	5,104	0.25%
2024/05/20	4	18.73	12	18.91	18.65	-8	5,106	-0.16%
2024/05/16	4	18.70	32	18.70	18.75	-28	5,221	-0.54%
2024/05/15	4	18.98	20	19.16	18.80	-16	5,208	-0.31%
2024/05/14	1	18.55	17	18.54	18.60	-16	5,105	-0.31%
2024/05/13	2	18.15	3	18.40	18.25	-1	5,087	-0.02%
2024/05/10	0	0.00	4	18.20	18.25	-4	5,090	-0.08%
2024/05/09	2	18.00	0	0.00	17.90	2	5,062	0.04%
2024/05/08	2	18.00	0	0.00	18.00	2	5,067	0.04%
2024/05/07	1	18.05	0	0.00	18.05	1	5,081	0.02%
2024/05/06	1	18.15	2	18.20	18.25	-1	5,090	-0.02%
2024/05/03	2	18.15	0	0.00	18.15	2	5,088	0.04%
2024/05/02	6	18.17	0	0.00	18.10	6	5,090	0.12%
2024/04/30	1	18.15	0	18.20	18.20	1	5,145	0.02%
2024/04/29	2	18.20	2	18.50	18.35	0	5,227	0.00%
2024/04/26	7	18.11	1	18.25	18.15	6	5,244	0.11%
2024/04/25	6	18.10	1	18.10	18.10	5	5,267	0.09%
2024/04/23	12	18.33	0	0.00	18.30	12	5,410	0.22%
2024/04/22	5	18.72	2	18.25	18.45	3	5,500	0.05%
2024/04/19	1	18.70	13	19.05	18.70	-12	5,679	-0.21%
2024/04/17	0	0.00	3	18.95	19.00	-3	6,202	-0.05%
2024/04/16	1	18.90	3	18.95	18.85	-2	6,218	-0.03%
2024/04/15	25	19.68	28	19.49	19.40	-3	6,169	-0.05%
2024/04/12	0	0.00	5	19.08	19.05	-5	6,116	-0.08%
2024/04/11	4	19.25	0	0.00	19.15	4	6,134	0.07%
2024/04/10	38	19.67	13	19.64	19.50	25	6,071	0.41%
2024/04/09	2	19.00	2	19.00	19.05	0	5,805	0.00%
2024/04/08	0.1	19.00	1	19.15	18.90	-0.9	5,772	-0.02%
2024/04/03	0	0.00	2.4	18.79	18.85	-2.4	5,764	-0.04%
2024/04/02	3	18.75	0	0.00	18.70	3	5,767	0.05%
2024/04/01	4	18.79	5	18.84	18.90	-1	5,790	-0.02%
2024/03/29	2	18.90	4	19.00	18.85	-2	5,753	-0.03%
2024/03/28	0	0.00	7	19.01	18.95	-7	5,740	-0.12%
2024/03/27	15	19.35	24	19.09	19.10	-9	5,696	-0.16%
2024/03/26	14	19.23	12	19.35	18.80	2	5,614	0.04%
2024/03/25	1	19.15	63	19.06	19.10	-62	5,481	-1.13%
2024/03/22	7	19.19	14	19.08	19.05	-7	5,430	-0.13%
2024/03/21	0	0.00	8	18.83	18.90	-8	5,313	-0.15%
2024/03/20	11	18.75	14	18.79	18.75	-3	5,245	-0.06%
2024/03/19	27.2	19.12	66.2	19.18	19.25	-39	5,153	-0.76%
2024/03/18	28	18.63	89.4	18.55	18.60	-61.4	4,770	-1.29%
2024/03/15	13	17.62	10	17.75	17.75	3	4,490	0.07%
2024/03/14	7	17.60	6	17.65	17.60	1	4,455	0.02%
2024/03/13	0.1	17.75	0	0.00	17.65	0.1	4,453	0.00%
2024/03/12	0.5	17.85	0	0.00	17.75	0.5	4,430	0.01%
2024/03/11	9	17.76	5	17.70	17.75	4	4,398	0.09%
2024/03/08	30.4	17.69	12	17.67	17.55	18.4	4,380	0.42%
2024/03/07	2.5	17.77	3	17.77	17.75	-0.5	4,387	-0.01%
2024/03/06	17	17.91	10	18.05	17.90	7	4,330	0.16%
2024/03/05	17	17.98	5	18.05	17.95	12	4,295	0.28%
2024/03/04	5.8	18.04	1	18.05	18.00	4.8	4,260	0.11%
2024/02/29	22	18.36	26.4	18.38	18.35	-4.4	4,228	-0.10%
2024/02/27	6	18.13	6	18.27	18.05	0	4,145	0.00%
2024/02/26	6	18.14	8	18.03	18.05	-2	4,100	-0.05%
2024/02/23	15	18.08	11	18.22	17.95	4	4,062	0.10%
2024/02/22	27	18.13	33.6	18.20	18.20	-6.6	3,970	-0.17%
2024/02/21	6.4	17.93	0	0.00	17.90	6.4	3,829	0.17%
2024/02/20	28	18.03	11	18.00	18.00	17	3,776	0.45%
2024/02/19	2	18.08	1	18.10	18.15	1	3,678	0.03%
2024/02/16	41	18.15	4	18.19	18.15	37	3,611	1.02%
2024/02/15	5	17.85	7.3	18.15	18.15	-2.3	3,584	-0.06%
2024/02/05	19	17.84	3.5	17.91	17.90	15.5	3,542	0.44%
2024/02/02	7.8	18.10	1	18.15	18.05	6.8	3,471	0.20%
2024/02/01	2	18.20	1	18.25	18.25	1	3,441	0.03%
2024/01/31	16.1	18.09	6	18.20	18.05	10.1	3,425	0.29%
2024/01/30	3	18.25	0	0.00	18.20	3	3,396	0.09%
2024/01/29	6	18.28	3	18.40	18.25	3	3,358	0.09%
2024/01/26	2	18.45	0	0.00	18.40	2	3,340	0.06%
2024/01/25	3.1	18.55	0	0.00	18.55	3.1	3,323	0.09%
2024/01/24	13	18.65	2.2	18.70	18.60	10.8	3,298	0.33%
2024/01/23	1	18.45	18.6	18.46	18.45	-17.6	3,225	-0.55%
2024/01/22	20	18.16	7.2	18.12	18.10	12.8	3,130	0.41%
2024/01/19	13.1	17.92	1.6	17.96	17.95	11.5	3,079	0.37%
2024/01/18	33	18.05	8	18.05	18.00	25	3,017	0.83%
2024/01/17	39	18.19	4	18.23	18.15	35	2,941	1.19%
2024/01/16	8.1	18.58	6.5	18.57	18.55	1.6	2,832	0.06%
2024/01/15	34.6	19.19	22	19.25	19.05	12.6	2,728	0.46%
2024/01/12	20.2	18.93	96	18.80	18.90	-75.7	2,509	-3.02%
2024/01/11	11.1	20.10	9	20.11	20.00	2.1	1,927	0.11%
2024/01/10	4.1	20.40	7	20.57	20.10	-2.9	1,888	-0.15%
2024/01/09	3.1	20.50	0	0.00	20.45	3.1	1,843	0.17%
2024/01/08	4	20.90	17	21.17	20.90	-13	1,802	-0.72%
2024/01/05	1	20.65	8	20.37	20.50	-7	1,685	-0.42%
2024/01/04	11	20.00	0.2	20.10	20.00	10.8	1,663	0.65%
2024/01/03	1	20.10	3.6	20.07	20.10	-2.6	1,701	-0.15%
2024/01/02	6.1	20.12	1	20.10	20.10	5.1	1,696	0.30%
2023/12/29	3.5	20.25	0	0.00	20.30	3.5	1,680	0.21%
2023/12/28	2.1	20.35	1	20.45	20.25	1.1	1,655	0.07%
2023/12/27	1	20.50	0	0.00	20.45	1	1,648	0.06%
2023/12/26	2	20.30	2.1	20.50	20.50	-0.1	1,676	-0.01%
2023/12/25	3	20.10	2	20.30	20.20	1	1,733	0.06%
2023/12/22	6	20.54	2	20.60	20.50	4	1,727	0.23%
2023/12/20	3	20.63	2	20.60	20.75	1	1,773	0.06%
2023/12/19	4.2	20.82	1	20.90	20.60	3.2	1,821	0.18%
2023/12/18	6.1	21.28	0.2	21.32	21.20	5.9	1,888	0.31%
2023/12/15	7	21.26	11.7	21.36	21.45	-4.7	2,161	-0.22%
2023/12/14	5	21.80	4	21.69	21.80	1	2,178	0.05%
2023/12/13	1.1	21.36	0.3	21.55	21.35	0.8	2,153	0.04%
2023/12/12	0	0.00	2	21.40	21.35	-2	2,174	-0.09%
2023/12/11	1	21.50	5	21.41	21.45	-4	2,192	-0.18%
2023/12/08	18	21.31	0	0.00	21.30	18	2,179	0.83%
2023/12/07	0	0.00	0	21.80	21.55	0	2,203	0.00%
2023/12/06	8.1	21.74	1	21.95	21.65	7.1	2,223	0.32%
2023/12/05	3.1	22.10	0	0.00	22.05	3.1	2,238	0.14%
2023/12/04	2	22.25	10	22.24	22.20	-8	2,227	-0.36%
2023/11/30	5	21.63	0	0.00	21.65	5	2,255	0.22%
2023/11/28	1	21.85	1	21.65	21.70	0	2,317	0.00%
2023/11/27	4	21.65	0	0.00	21.60	4	2,333	0.17%
2023/11/24	0	0.00	2	21.55	21.60	-2	2,324	-0.09%
2023/11/21	2	20.90	2	21.15	21.15	0	2,337	0.00%
2023/11/20	0	0.00	1	21.00	21.15	-1	2,410	-0.04%
2023/11/17	1	20.75	0	0.00	20.80	1	2,450	0.04%
2023/11/14	0	0.00	1	20.50	20.50	-1	2,455	-0.04%
2023/11/13	0	0.00	2	20.30	20.30	-2	2,482	-0.08%
2023/11/10	0	0.00	1	20.40	20.20	-1	2,516	-0.04%
2023/11/09	2.1	20.40	0.2	20.45	20.45	1.9	2,527	0.08%
2023/11/08	1	20.65	1	20.75	20.60	0	2,556	0.00%
2023/11/07	2	20.80	1	20.80	20.95	1	2,588	0.04%
2023/11/06	0	0.00	2	20.65	20.90	-2	2,735	-0.07%
2023/11/03	3	20.50	1	20.70	20.50	2	2,744	0.07%
2023/11/02	1.1	20.50	0	0.00	20.50	1.1	2,751	0.04%
2023/11/01	0	0.00	1.1	20.20	20.25	-1.1	2,758	-0.04%
2023/10/26	0.1	20.50	0	0.00	20.35	0.1	2,854	0.00%
2023/10/25	2	20.60	0	0.00	20.60	2	2,864	0.07%
2023/10/24	1	20.15	1	20.30	20.40	0	2,890	0.00%
2023/10/23	1	20.10	1.4	20.56	20.25	-0.4	2,906	-0.01%
2023/10/20	3	20.35	2	20.35	20.30	1	2,939	0.03%
2023/10/18	0.1	20.85	1	20.70	20.70	-0.9	2,968	-0.03%
2023/10/17	1	20.95	0	0.00	20.85	1	2,985	0.03%
2023/10/13	7	21.38	3	21.47	21.45	4	3,056	0.13%
2023/10/12	2	21.38	10	21.40	21.35	-8	3,080	-0.26%
2023/10/11	4	21.78	4	22.06	21.70	0	3,109	0.00%
2023/10/06	12	21.79	0	0.00	21.75	12	3,087	0.39%
2023/10/05	1	21.85	0	0.00	21.85	1	3,110	0.03%
2023/10/04	3	21.83	4	21.86	21.90	-1	3,129	-0.03%
2023/10/03	10.1	22.00	1	22.10	22.00	9.1	3,123	0.29%
2023/10/02	18	22.63	2	22.55	22.25	16	3,115	0.51%
2023/09/28	6	23.08	0	0.00	22.85	6	3,073	0.20%
2023/09/27	2	23.20	1	23.35	23.40	1	3,022	0.03%
2023/09/26	2	23.60	0	0.00	23.40	2	3,072	0.07%
2023/09/25	5	24.06	0	0.00	23.90	5	3,099	0.16%
2023/09/22	5	23.63	2.1	24.01	24.20	2.9	3,274	0.09%
2023/09/21	5	23.97	1	23.90	23.65	4	3,276	0.12%
2023/09/20	17	24.71	4	24.73	24.65	13	3,243	0.40%
2023/09/19	2	24.20	8	23.99	23.90	-6	2,977	-0.20%
2023/09/18	0	0.00	1	23.80	23.65	-1	2,948	-0.03%
2023/09/15	1	23.50	0	0.00	23.45	1	2,945	0.03%
2023/09/14	0	0.00	1	23.75	23.75	-1	2,933	-0.03%
2023/09/13	1	23.20	0	0.00	23.20	1	2,997	0.03%
2023/09/12	3	23.47	0	0.00	23.25	3	3,034	0.10%
2023/09/11	0	0.00	2	24.08	23.90	-2	3,042	-0.07%
2023/09/08	0	0.00	5.1	24.01	24.00	-5.1	3,078	-0.17%
2023/09/06	1	23.90	1.2	23.93	23.80	-0.2	3,151	-0.01%
2023/09/05	1	24.00	0	0.00	23.85	1	3,155	0.03%
2023/09/04	0	0.00	1	23.90	23.75	-1	3,151	-0.03%
2023/09/01	0	0.00	7	23.23	23.20	-7	3,130	-0.22%
2023/08/30	1	22.80	0	0.00	22.90	1	3,236	0.03%
2023/08/29	0	0.00	1	23.00	22.85	-1	3,276	-0.03%
2023/08/24	1	23.00	185	22.90	22.90	-184	3,332	-5.52%	大賣/鉅額交易
2023/08/23	5	22.10	3	22.02	22.20	2	3,301	0.06%
2023/08/21	2	21.40	0	0.00	21.25	2	3,437	0.06%
2023/08/18	1	21.40	3	21.67	21.45	-2	3,513	-0.06%
2023/08/17	0	20.65	2	21.15	21.20	-2	3,639	-0.05%
2023/08/16	97	20.93	10	20.70	20.80	87	3,837	2.27%
2023/08/15	5	21.25	0	0.00	21.25	5	3,863	0.13%
2023/08/14	8	21.38	0	0.00	21.30	8	3,929	0.20%
2023/08/11	1	21.70	7	21.89	21.85	-6	3,992	-0.15%
2023/08/10	98.1	21.64	7	21.81	21.65	91.1	4,061	2.24%
2023/08/09	1	23.40	60	23.55	23.55	-59	4,065	-1.45%
2023/08/08	1	23.45	20	23.51	23.55	-19	4,101	-0.46%
2023/08/04	77	23.32	0	0.00	23.45	77	4,306	1.79%
2023/08/02	3.1	23.53	2	23.65	23.25	1.1	4,406	0.02%
2023/07/31	0	0.00	4.3	23.53	23.35	-4.3	4,567	-0.09%
2023/07/28	8	23.26	1	23.30	23.25	7	4,696	0.15%
2023/07/27	2.1	23.35	1	23.40	23.35	1.1	4,828	0.02%
2023/07/26	2	23.15	1	23.35	23.10	1	4,966	0.02%
2023/07/25	2	23.10	0	0.00	23.10	2	5,132	0.04%
2023/07/24	1	23.10	0	0.00	23.05	1	5,276	0.02%
2023/07/21	1.1	23.30	0	0.00	23.40	1.1	5,369	0.02%
2023/07/20	1	23.50	5	23.57	23.60	-4	5,619	-0.07%
2023/07/19	0	0.00	5	23.12	23.05	-5	5,723	-0.09%
2023/07/18	5	23.26	9	23.33	23.20	-4	6,021	-0.07%
2023/07/17	3	23.35	2.4	23.46	23.70	0.6	6,255	0.01%
2023/07/14	7.1	23.73	5	23.74	23.70	2.1	6,647	0.03%
2023/07/13	3	24.03	1	23.90	23.90	2	7,371	0.03%
2023/07/12	1	24.15	0	0.00	24.10	1	8,602	0.01%
2023/07/11	0	0.00	7.5	24.50	24.45	-7.5	10,315	-0.07%
2023/07/10	2	24.05	1	24.10	24.00	1	11,545	0.01%
2023/07/07	1	24.35	2	24.25	24.15	-1	12,009	-0.01%
2023/07/06	4	24.55	0	0.00	24.50	4	12,275	0.03%
2023/07/05	2	24.83	3	24.90	24.70	-1	12,664	-0.01%
2023/07/04	2	25.18	7	25.17	24.95	-5	12,964	-0.04%
2023/07/03	6.2	24.70	4	24.96	24.95	2.2	13,434	0.02%
2023/06/30	4	25.16	23.2	25.21	24.75	-19.2	13,414	-0.14%
2023/06/29	0	0.00	6	24.71	24.75	-6	13,260	-0.05%
2023/06/28	1	24.30	26.2	24.41	24.35	-25.2	13,288	-0.19%
2023/06/27	1	23.85	210	23.88	23.75	-209	13,354	-1.57%	大賣/鉅額交易
2023/06/26	2.1	24.06	0	0.00	24.00	2.1	13,520	0.02%
2023/06/21	0	0.00	1	24.35	24.35	-1	13,543	-0.01%
2023/06/20	4.2	24.33	9	24.53	24.30	-4.8	13,572	-0.04%
2023/06/19	210	24.78	2	24.73	24.65	208	13,584	1.53%	大買/鉅額交易
2023/06/16	4	24.13	4	24.20	24.25	0	13,523	0.00%
2023/06/15	5	23.87	3	23.93	24.00	2	13,496	0.01%
2023/06/14	9.1	23.76	0	0.00	23.80	9.1	13,495	0.07%
2023/06/13	3.1	24.07	2	24.10	24.00	1.1	13,476	0.01%
2023/06/09	1	24.75	0	0.00	24.85	1	13,444	0.01%
2023/06/08	1	25.30	8	25.12	25.00	-7	13,524	-0.05%
2023/06/07	1	25.05	0	0.00	25.00	1	13,615	0.01%
2023/06/06	4.6	24.97	5	25.05	25.00	-0.4	13,710	0.00%
2023/06/05	2.2	25.14	37	25.21	25.25	-34.8	13,754	-0.25%
2023/06/01	2	24.45	1	24.40	24.50	1	13,707	0.01%
2023/05/30	2.1	24.15	0	0.00	24.20	2.1	13,743	0.02%
2023/05/29	1.1	24.50	17	24.51	24.45	-15.9	13,846	-0.11%
2023/05/26	6	24.44	1	24.15	24.15	5	14,024	0.04%
2023/05/25	6.4	25.13	0	0.00	25.00	6.4	14,202	0.05%
2023/05/24	3	25.53	4	25.35	25.50	-1	14,532	-0.01%
2023/05/23	5	25.08	6	25.15	25.20	-1	14,960	-0.01%
2023/05/22	9.1	25.62	24.3	25.58	25.75	-15.2	15,172	-0.10%
2023/05/19	4.1	24.54	1	24.80	24.40	3.1	15,107	0.02%
2023/05/18	0	0.00	8.1	24.57	24.55	-8.1	15,087	-0.05%
2023/05/17	2.3	24.45	247	24.47	24.50	-244.7	15,114	-1.62%	大賣/鉅額交易
2023/05/16	7.3	24.31	5	24.12	24.20	2.3	15,064	0.02%
2023/05/15	247	24.22	2	24.25	24.40	245	15,050	1.63%	大買/鉅額交易
2023/05/12	16	23.51	0	0.00	23.45	16	14,986	0.11%
2023/05/11	16	23.51	0	0.00	23.30	16	15,004	0.11%
2023/05/10	3	24.07	1	24.05	24.00	2	14,860	0.01%
2023/05/09	3	23.90	11	23.91	24.00	-8	14,813	-0.05%
2023/05/08	4	24.61	0	0.00	24.60	4	14,767	0.03%
2023/05/05	8.5	24.48	20	24.50	24.45	-11.6	14,788	-0.08%
2023/05/04	43	25.06	7	25.02	24.95	36	14,725	0.24%
2023/05/03	5.2	25.83	3	25.80	25.60	2.2	14,602	0.01%
2023/05/02	12	26.04	39	26.21	26.00	-27	14,519	-0.19%
2023/04/28	8	25.99	9	26.21	25.95	-1	14,388	-0.01%
2023/04/27	4	25.61	3	25.73	25.80	1	14,204	0.01%
2023/04/26	6	25.82	1	26.00	25.60	5	14,028	0.04%
2023/04/25	12	26.53	8.2	26.42	25.80	3.8	13,919	0.03%
2023/04/24	25	26.16	20	26.09	26.20	5	13,643	0.04%
2023/04/21	23	25.57	6.2	26.00	25.90	16.8	13,517	0.12%
2023/04/20	6	26.01	4	26.31	26.00	2	13,184	0.02%
2023/04/19	43.4	26.48	6	26.68	26.35	37.4	12,924	0.29%
2023/04/18	22	27.13	22	27.04	27.30	0	12,499	0.00%
2023/04/17	78	27.46	114.2	27.72	28.00	-36.1	11,720	-0.31%	大賣/
2023/04/14	102	26.98	54	27.00	26.45	48	10,447	0.46%	大買/
2023/04/13	267	25.35	306.4	26.75	26.85	-39.4	8,708	-0.45%	大買/大賣/
2023/04/12	21	24.05	46	24.19	24.45	-25	7,450	-0.34%
2023/04/11	34	23.74	2	23.80	23.60	32	6,981	0.46%
2023/04/10	13	24.00	42	23.71	24.05	-29	6,724	-0.43%
2023/04/07	20	22.82	1	23.40	22.80	19	6,381	0.30%
2023/04/06	3	24.17	4	24.23	23.75	-1	6,051	-0.02%
2023/03/31	3	23.40	1	23.55	23.35	2	5,535	0.04%
2023/03/30	0	0.00	3	23.48	23.50	-3	5,525	-0.05%
2023/03/29	0	0.00	1	23.80	23.40	-1	5,514	-0.02%
2023/03/28	1	23.40	6	23.39	23.45	-5	5,472	-0.09%
2023/03/27	5	23.53	90	23.19	23.50	-85	5,380	-1.58%
2023/03/24	0	0.00	5	22.65	22.75	-5	5,266	-0.09%
2023/03/23	6	22.28	13	22.58	22.40	-7	5,440	-0.13%
2023/03/22	5	22.14	6	22.18	22.25	-1	5,405	-0.02%
2023/03/21	2	21.80	1	22.05	22.00	1	5,397	0.02%
2023/03/20	1.1	21.89	1	21.75	21.70	0.1	5,399	0.00%
2023/03/17	1	21.60	3	21.72	21.65	-2	5,452	-0.04%
2023/03/16	0	0.00	5	21.06	21.05	-5	5,439	-0.09%
2023/03/15	4	21.51	1	21.65	21.40	3	5,440	0.06%
2023/03/14	1	21.70	0	0.00	21.55	1	5,476	0.02%
2023/03/13	84.1	21.91	0	0.00	21.85	84.1	5,537	1.52%
2023/03/10	14	22.63	3	22.65	22.55	11	5,579	0.20%
2023/03/09	5	23.55	5	23.48	23.55	0	5,546	0.00%
2023/03/08	9	23.21	77.4	23.15	23.20	-68.4	5,953	-1.15%
2023/03/07	45	22.92	15	22.92	22.90	30	6,051	0.50%
2023/03/06	38	23.05	2	23.10	23.05	36	6,032	0.60%
2023/03/03	2	23.23	1	23.00	22.90	1	6,013	0.02%
2023/03/02	3	23.05	1	23.00	23.05	2	6,033	0.03%
2023/03/01	19	23.05	0.6	22.85	22.80	18.4	6,074	0.30%
2023/02/24	1	23.90	7	23.54	23.55	-6	5,998	-0.10%
2023/02/23	21	24.38	9	24.46	24.05	12	5,785	0.21%
2023/02/22	18	24.27	17	24.25	24.20	1	5,503	0.02%
2023/02/21	20	23.87	18	23.83	23.90	2	5,138	0.04%
2023/02/20	4	22.33	41	23.20	23.25	-37	4,657	-0.79%
2023/02/17	0	0.00	19	21.42	21.50	-19	4,327	-0.44%
2023/02/16	8	20.89	2	21.20	20.85	6	4,204	0.14%
2023/02/15	8	21.08	7	21.19	21.00	1	4,246	0.02%
2023/02/14	8	20.78	2	20.70	20.65	6	4,317	0.14%
2023/02/13	0	0.00	2	20.83	21.00	-2	4,358	-0.05%
2023/02/10	2	20.75	3	20.77	20.65	-1	4,522	-0.02%
2023/02/09	0	0.00	17	20.49	20.50	-17	4,544	-0.37%
2023/02/08	6	20.23	2	20.50	20.25	4	4,555	0.09%
2023/02/07	2	20.30	5	20.36	20.30	-3	4,534	-0.07%
2023/02/06	4	20.31	2	20.25	20.20	2	4,508	0.04%
2023/02/03	0	0.00	22	20.35	20.45	-22	4,443	-0.50%
2023/02/02	0	0.00	5.5	20.07	20.10	-5.5	4,350	-0.13%
2023/02/01	0	0.00	2	19.75	19.85	-2	4,275	-0.05%
2023/01/31	2	19.20	10	19.18	19.35	-8	4,223	-0.19%
2023/01/30	0	0.00	2	18.80	18.70	-2	4,170	-0.05%
2023/01/17	1	18.65	2	18.60	18.45	-1	4,137	-0.02%
2023/01/16	2	18.45	0	0.00	18.40	2	4,142	0.05%
2023/01/12	2	18.70	2	18.95	18.60	0	4,137	0.00%
2023/01/11	1	18.75	6	18.86	18.90	-5	4,133	-0.12%
2023/01/09	6	18.76	0	0.00	18.70	6	4,119	0.15%
2023/01/06	3	18.90	0	0.00	18.85	3	4,097	0.07%
2023/01/05	4	19.08	0.5	19.25	19.00	3.5	4,116	0.09%
2023/01/04	2	19.15	2	19.30	19.15	0	4,121	0.00%
2023/01/03	4	19.21	0	0.00	19.20	4	4,122	0.10%
2022/12/30	0	0.00	1	19.45	19.50	-1	4,107	-0.02%
2022/12/29	2	19.40	0.9	19.38	19.30	1.1	4,094	0.03%
2022/12/28	5	19.69	4	19.88	19.70	1	4,087	0.02%
2022/12/27	2	19.95	1	19.60	19.80	1	4,053	0.02%
2022/12/26	6	19.50	0	0.00	19.55	6	3,973	0.15%
2022/12/23	1	19.50	1	19.55	19.50	0	3,976	0.00%
2022/12/22	1	19.75	1	20.00	19.60	0	3,959	0.00%
2022/12/21	1	19.45	1.3	19.82	19.45	-0.3	3,958	-0.01%
2022/12/20	1	19.75	1	19.20	19.15	0	3,923	0.00%
2022/12/19	3	19.80	1	20.25	19.75	2	3,892	0.05%
2022/12/16	1	19.90	1	20.10	20.10	0	3,873	0.00%
2022/12/15	11	20.56	15	20.47	20.30	-4	3,799	-0.11%
2022/12/13	0	0.00	2	19.95	19.70	-2	3,568	-0.06%
2022/12/12	1	19.80	0	0.00	19.55	1	3,539	0.03%
2022/12/09	0	0.00	1	19.95	19.90	-1	3,509	-0.03%
2022/12/08	0	0.00	6	19.60	19.65	-6	3,437	-0.17%
2022/12/07	1	19.50	3	19.70	19.65	-2	3,400	-0.06%
2022/12/06	5	19.54	2	19.75	19.55	3	3,344	0.09%
2022/12/05	3	20.07	3	20.37	19.90	0	3,272	0.00%
2022/12/02	7	20.02	10	20.21	19.95	-3	3,171	-0.09%
2022/12/01	9.1	19.82	13	19.76	19.55	-3.9	3,017	-0.13%
2022/11/30	26	20.38	15	20.37	19.90	11	2,906	0.38%
2022/11/29	2	18.15	35	19.51	19.85	-33	2,364	-1.40%
2022/11/28	5	17.98	0	0.00	18.05	5	2,169	0.23%
2022/11/25	0	0.00	3	18.57	18.35	-3	2,150	-0.14%
2022/11/24	3	18.57	7	18.61	18.40	-4	2,107	-0.19%
2022/11/23	6	18.33	6	18.31	18.45	0	2,030	0.00%
2022/11/22	7	18.01	11	18.14	18.25	-4	1,937	-0.21%
2022/11/21	5	17.53	0	0.00	17.40	5	1,863	0.27%
2022/11/18	5	17.94	0	0.00	17.80	5	1,846	0.27%
2022/11/17	4	17.83	0	0.00	18.00	4	1,837	0.22%
2022/11/16	4	18.18	8	18.35	18.20	-4	1,786	-0.22%
2022/11/15	5	18.17	0	0.00	18.20	5	1,752	0.29%
2022/11/14	7	18.47	0	0.00	18.50	7	1,714	0.41%
2022/11/10	1	19.15	3	19.48	18.95	-2	1,586	-0.13%
2022/11/09	0	0.00	8	18.58	18.65	-8	1,411	-0.57%
2022/11/08	9	18.53	30	18.78	18.50	-21	1,331	-1.58%
2022/11/07	3	17.42	72	17.80	18.15	-69	1,088	-6.34%
2022/11/04	1	15.25	42	16.05	16.50	-41	976	-4.20%
2022/11/02	1	15.20	0	0.00	15.20	1	899	0.11%
2022/11/01	0	0.00	6	14.98	15.10	-6	904	-0.66%
2022/10/31	6	14.70	1	14.85	14.70	5	924	0.54%
2022/10/28	3	14.80	0	0.00	14.70	3	934	0.32%
2022/10/27	0	0.00	2	15.00	15.00	-2	984	-0.20%
2022/10/26	2	14.80	1	14.80	14.80	1	986	0.10%
2022/10/25	0.1	14.90	0	0.00	14.75	0.1	977	0.01%
2022/10/24	2	15.05	2	15.30	15.00	0	968	0.00%
2022/10/21	0	0.00	2	14.80	14.60	-2	951	-0.21%
2022/10/20	4	14.60	0	0.00	14.65	4	948	0.43%
2022/10/14	0	0.00	2	15.00	15.00	-2	941	-0.21%
2022/10/13	21.1	14.90	0	0.00	14.55	21.1	936	2.25%
2022/10/12	10.2	15.46	0	0.00	15.40	10.2	912	1.11%
2022/10/05	0.1	16.45	0	0.00	16.25	0.1	916	0.01%
2022/09/30	2.1	15.71	0	0.00	15.85	2.1	917	0.23%
2022/09/29	20	16.00	0	0.00	16.10	20	907	2.20%
2022/09/28	43.4	16.03	0	0.00	15.90	43.4	902	4.81%
2022/09/27	8	16.52	1	16.60	16.65	7	876	0.80%
2022/09/26	16.2	16.86	3	16.73	16.75	13.2	877	1.50%
2022/09/23	5.3	17.20	0	0.00	17.20	5.3	883	0.60%
2022/09/22	15.1	17.36	0	0.00	17.50	15.1	877	1.72%
2022/09/21	2	17.53	0	0.00	17.60	2	871	0.23%
2022/09/20	4	17.58	0	0.00	17.65	4	870	0.46%
2022/09/19	3	17.65	0	0.00	17.55	3	883	0.34%
2022/09/16	2	17.80	0	0.00	17.80	2	891	0.23%
2022/09/14	2	17.90	0	0.00	17.95	2	909	0.22%
2022/09/13	2	18.10	0	0.00	18.10	2	924	0.22%
2022/09/12	2	18.00	2	18.20	18.25	0	963	0.00%
2022/09/07	5	17.89	2	18.25	17.85	3	994	0.30%
2022/09/06	3	18.02	4	17.95	17.95	-1	1,004	-0.10%
2022/09/05	1	18.00	0	0.00	18.00	1	1,032	0.10%
2022/09/02	0	0.00	2	18.25	18.20	-2	1,061	-0.19%
2022/09/01	2	18.10	0	0.00	18.15	2	1,064	0.19%
2022/08/31	0	0.00	2	18.35	18.35	-2	1,061	-0.19%
2022/08/29	3	18.17	0	0.00	18.20	3	1,069	0.28%
2022/08/24	0	0.00	6	18.65	18.60	-6	1,065	-0.56%
2022/08/22	6	18.35	0	0.00	18.35	6	1,061	0.57%
2022/08/19	0	0.00	2	18.55	18.50	-2	1,064	-0.19%
2022/08/18	4	18.43	0	0.00	18.40	4	1,072	0.37%
2022/08/17	3	18.62	0	0.00	18.60	3	1,075	0.28%
2022/08/16	2	18.70	1	18.70	18.75	1	1,082	0.09%
2022/08/12	0	0.00	4	18.71	18.70	-4	1,096	-0.36%
2022/08/11	1	18.60	1	18.40	18.45	0	1,090	0.00%
2022/08/05	0	0.00	5	18.25	18.35	-5	1,163	-0.43%
2022/08/04	3	17.72	0	0.00	17.80	3	1,214	0.25%
2022/08/03	0	0.00	3.4	18.38	18.20	-3.4	1,236	-0.28%
2022/07/29	1	18.00	0	0.00	17.95	1	1,267	0.08%
2022/07/28	1	17.90	0	0.00	17.90	1	1,291	0.08%
2022/07/27	0	0.00	2	18.05	18.05	-2	1,300	-0.15%
2022/07/26	5	17.98	0	0.00	17.90	5	1,319	0.38%
2022/07/25	2	18.15	0	0.00	18.20	2	1,329	0.15%
2022/07/22	2	18.25	0	0.00	18.25	2	1,371	0.15%
2022/07/21	0	0.00	4	18.50	18.60	-4	1,434	-0.28%
2022/07/19	1	18.35	8	18.29	18.25	-7	1,506	-0.46%
2022/07/18	4	17.83	0	0.00	17.80	4	1,506	0.27%
2022/07/14	0	0.00	3	17.95	18.10	-3	1,539	-0.19%
2022/07/13	2	17.90	4	17.78	17.95	-2	1,553	-0.13%
2022/07/12	2	17.00	3	17.00	16.95	-1	1,549	-0.06%
2022/07/11	0.1	17.70	0	0.00	17.65	0.1	1,568	0.01%
2022/07/08	0	0.00	5	17.75	17.70	-5	1,605	-0.31%
2022/07/05	0	0.00	1	17.55	17.80	-1	1,635	-0.06%
2022/07/04	3	17.20	2	17.45	17.20	1	1,641	0.06%
2022/07/01	3	17.43	0	0.00	17.25	3	1,661	0.18%
2022/06/27	0	0.00	6	18.52	18.50	-6	1,677	-0.36%
2022/06/23	0	0.00	17	17.74	17.70	-17	1,672	-1.02%
2022/06/22	2	17.65	0	0.00	17.65	2	1,676	0.12%
2022/06/21	0	0.00	4	18.00	18.10	-4	1,674	-0.24%
2022/06/20	5	17.77	4	17.95	17.60	1	1,678	0.06%
2022/06/17	3.4	18.20	9	18.26	18.25	-5.6	1,680	-0.33%
2022/06/16	9	18.52	0	0.00	18.25	9	1,674	0.54%
2022/06/15	2	18.60	6	18.85	18.75	-4	1,680	-0.24%
2022/06/14	5	18.42	1	18.40	18.45	4	1,683	0.24%
2022/06/13	1	18.85	0	0.00	18.85	1	1,679	0.06%
2022/06/09	1	19.40	3	19.40	19.40	-2	1,707	-0.12%
2022/06/08	1	19.45	0	0.00	19.45	1	1,724	0.06%
2022/06/06	2.2	19.58	0	0.00	19.60	2.2	1,885	0.11%
2022/06/01	9.2	19.61	2	19.75	19.70	7.2	1,954	0.37%
2022/05/30	2	19.50	2	19.70	19.70	0	1,993	0.00%
2022/05/26	0	0.00	0.2	19.40	19.40	-0.2	2,040	-0.01%
2022/05/25	0	0.00	3	19.30	19.35	-3	2,045	-0.15%
2022/05/24	2	19.25	2	19.50	19.10	0	2,067	0.00%
2022/05/23	0	0.00	2	19.30	19.30	-2	2,072	-0.10%
2022/05/19	0	19.05	0	0.00	19.00	0	2,093	0.00%
2022/05/18	0	0.00	2	19.05	19.20	-2	2,185	-0.09%
2022/05/17	2	18.88	0	0.00	18.85	2	2,186	0.09%
2022/05/16	2	18.85	2	19.10	18.85	0	2,193	0.00%
2022/05/13	2.1	18.90	0	0.00	18.95	2.1	2,187	0.10%
2022/05/12	5.1	19.07	0	0.00	18.85	5.1	2,163	0.23%
2022/05/11	2	19.73	2	19.75	19.70	0	2,092	0.00%
2022/05/10	3	19.73	0	0.00	20.20	3	2,059	0.15%
2022/05/09	4	20.03	0	0.00	20.05	4	2,042	0.20%
2022/05/06	10	20.35	0	0.00	20.30	10	2,029	0.49%
2022/05/05	0	0.00	1	21.00	20.70	-1	2,023	-0.05%
2022/05/04	2	20.70	0	0.00	20.70	2	2,018	0.10%
2022/04/29	2	21.05	12	21.10	21.00	-10	2,039	-0.49%
2022/04/28	12	20.90	16	21.39	20.95	-4	2,057	-0.19%
2022/04/27	18	21.97	0	0.00	21.35	18	2,025	0.89%
2022/04/26	18	21.94	29	21.72	21.65	-11	1,967	-0.56%
2022/04/22	1.1	21.60	0	0.00	21.60	1.1	1,902	0.06%
2022/04/19	0	0.00	5	21.58	21.55	-5	1,936	-0.26%
2022/04/18	2	21.30	1	21.55	21.25	1	1,930	0.05%
2022/04/15	0	0.00	3	21.57	21.45	-3	1,924	-0.16%
2022/04/14	0	0.00	10	21.12	21.30	-10	1,918	-0.52%
2022/04/13	2	20.60	4	20.80	20.80	-2	1,905	-0.10%
2022/04/12	2	20.25	2	20.40	20.50	0	1,935	0.00%
2022/04/11	3	20.78	2	20.90	20.45	1	1,957	0.05%
2022/04/08	2	20.70	0	0.00	20.75	2	1,982	0.10%
2022/04/07	4	21.03	0	0.00	20.80	4	1,980	0.20%
2022/04/06	0	0.00	2	21.35	21.30	-2	1,999	-0.10%
2022/03/31	7	21.21	5	21.32	21.15	2	2,011	0.10%
2022/03/29	2	21.10	0	0.00	21.20	2	2,000	0.10%
2022/03/28	2	21.10	2	21.25	21.20	0	1,996	0.00%
2022/03/25	2	21.40	0	0.00	21.30	2	1,995	0.10%
2022/03/24	2	21.55	0	0.00	21.55	2	1,988	0.10%
2022/03/23	2	21.75	0	0.00	21.75	2	1,997	0.10%
2022/03/22	0	0.00	2	21.90	22.05	-2	1,990	-0.10%
2022/03/18	0	0.00	3	21.52	21.70	-3	1,993	-0.15%
2022/03/17	2	21.30	3	21.28	21.30	-1	1,994	-0.05%
2022/03/16	6	21.07	4	21.20	21.00	2	1,998	0.10%
2022/03/15	4	21.35	0	0.00	21.10	4	2,013	0.20%
2022/03/14	2	21.60	0	0.00	21.60	2	2,006	0.10%
2022/03/11	0	0.00	1	21.85	21.95	-1	2,010	-0.05%
2022/03/10	1	22.15	0	0.00	22.00	1	2,011	0.05%
2022/03/09	2	22.00	2	22.10	22.10	0	1,963	0.00%
2022/03/08	0	0.00	0.1	21.57	21.20	-0.1	1,887	0.00%
2022/03/07	2	21.05	3	21.23	21.20	-1	1,864	-0.05%
2022/03/04	1	21.70	1	21.65	21.65	0	1,872	0.00%
2022/03/01	0	0.00	6	21.45	21.60	-6	1,868	-0.32%
2022/02/25	5	20.96	4	21.24	20.95	1	1,868	0.05%
2022/02/24	6	21.20	2	21.45	20.85	4	1,873	0.21%
2022/02/23	3	21.30	6	21.38	21.50	-3	1,865	-0.16%
2022/02/22	4	21.20	0	0.00	21.20	4	1,881	0.21%
2022/02/18	2	21.63	28	21.61	21.75	-26	1,886	-1.38%
2022/02/17	4	21.18	3	21.30	21.15	1	1,816	0.06%
2022/02/16	0	0.00	12	21.21	21.25	-12	1,830	-0.66%
2022/02/15	0	0.00	2	21.00	20.85	-2	1,835	-0.11%
2022/02/14	3	20.83	2	21.00	20.85	1	1,861	0.05%
2022/02/11	2	20.85	0	0.00	20.85	2	1,866	0.11%
2022/02/10	4	21.05	0	0.00	21.15	4	1,898	0.21%
2022/02/09	2	21.10	2	21.25	21.25	0	1,930	0.00%
2022/02/08	0	0.00	6	21.15	21.20	-6	1,951	-0.31%
2022/02/07	2	20.60	14	20.79	20.90	-12	1,982	-0.61%
2022/01/26	0.1	20.20	0	0.00	20.00	0.1	2,106	0.00%
2022/01/25	2	20.00	0	0.00	20.00	2	2,116	0.09%
2022/01/24	10.1	20.05	0	0.00	20.15	10.1	2,129	0.47%
2022/01/21	10	20.55	2	20.43	20.40	8	2,141	0.37%
2022/01/20	2	20.73	0	0.00	20.80	2	2,133	0.09%
2022/01/19	12	20.93	0	0.00	20.80	12	2,137	0.56%
2022/01/18	2	21.00	6	21.13	20.90	-4	2,143	-0.19%
2022/01/17	0	0.00	3	20.97	21.00	-3	2,153	-0.14%
2022/01/14	4	20.79	19	20.88	20.90	-15	2,168	-0.69%
2022/01/13	4	21.23	0.7	21.35	21.15	3.4	2,159	0.16%
2022/01/12	2	21.50	6	21.40	21.40	-4	2,138	-0.19%
2022/01/11	3	21.62	0.1	21.90	21.55	2.9	2,150	0.13%
2022/01/10	3	21.69	1	21.80	21.80	2	2,160	0.09%
2022/01/07	13	21.83	0	0.00	21.80	13	2,172	0.60%
2022/01/06	11	22.14	2	22.18	22.05	9	2,167	0.42%
2022/01/05	3	21.97	0	0.00	21.90	3	2,176	0.14%
2022/01/04	1	22.05	0	0.00	22.20	1	2,212	0.05%
2022/01/03	7	22.14	4	22.25	22.15	3	2,192	0.14%
2021/12/30	0	0.00	6	21.92	21.95	-6	2,198	-0.27%
2021/12/29	4	21.85	17	21.99	21.85	-13	2,209	-0.59%
2021/12/28	0	0.00	1	21.60	21.55	-1	2,205	-0.05%
2021/12/23	4	21.48	4	21.45	21.45	0	2,381	0.00%
2021/12/22	2	21.55	0	0.00	21.45	2	2,400	0.08%
2021/12/21	1	21.45	0.1	21.55	21.45	0.9	2,419	0.04%
2021/12/20	2	21.60	4	21.70	21.60	-2	2,425	-0.08%
2021/12/17	2	21.55	2.1	21.70	21.50	-0.1	2,441	0.00%
2021/12/16	20.1	21.60	1	21.50	21.50	19.1	2,442	0.78%
2021/12/15	11	21.45	1	21.45	21.40	10	2,473	0.40%
2021/12/14	3.1	21.51	0.8	21.55	21.40	2.3	2,489	0.09%
2021/12/10	1.1	21.91	0	0.00	22.05	1.1	2,470	0.04%
2021/12/09	3	22.02	0	0.00	22.05	3	2,475	0.12%
2021/12/08	3	22.28	14	22.40	22.20	-11	2,460	-0.45%
2021/12/07	0	0.00	6	22.31	22.20	-6	2,465	-0.24%
2021/12/06	0.1	22.20	2	22.23	22.10	-1.9	2,475	-0.08%
2021/12/03	1	21.95	3	22.07	21.95	-2	2,497	-0.08%
2021/12/02	2	21.90	2	22.05	21.85	0	2,540	0.00%
2021/12/01	1	22.05	0	0.00	22.10	1	2,570	0.04%
2021/11/30	0	0.00	9	22.22	22.30	-9	2,629	-0.34%
2021/11/29	6	21.63	1	21.70	21.70	5	2,647	0.19%
2021/11/26	1	22.05	0	0.00	22.00	1	2,702	0.04%
2021/11/25	3	22.33	1	22.50	22.30	2	2,812	0.07%
2021/11/24	0	0.00	2	22.40	22.50	-2	2,838	-0.07%
2021/11/23	2.1	22.13	0.1	22.35	22.00	2	2,835	0.07%
2021/11/22	1	22.30	3	22.30	22.35	-2	2,885	-0.07%
2021/11/19	4	22.24	3	22.53	22.15	1	2,920	0.03%
2021/11/18	0	0.00	1	22.25	22.25	-1	3,017	-0.03%
2021/11/17	5	22.25	0	0.00	22.25	5	3,271	0.15%
2021/11/16	1.2	22.59	2	22.80	22.50	-0.8	3,313	-0.02%
2021/11/15	1.1	22.41	3	22.70	22.60	-1.9	3,606	-0.05%
2021/11/12	0	0.00	3	22.52	22.40	-3	3,764	-0.08%
2021/11/11	16	22.30	0	0.00	22.10	16	3,788	0.42%
2021/11/10	2	22.48	0	0.00	22.50	2	3,851	0.05%
2021/11/09	2	22.65	8.1	22.78	22.70	-6.1	4,035	-0.15%
2021/11/04	13	22.66	0	0.00	22.40	13	4,078	0.32%
2021/11/03	2	22.93	13	22.78	22.90	-11	4,075	-0.27%
2021/11/01	0	0.00	2	22.08	22.15	-2	4,030	-0.05%
2021/10/29	0	0.00	2	21.80	21.80	-2	4,035	-0.05%
2021/10/28	1	21.55	1	21.75	21.55	0	4,050	0.00%
2021/10/27	0	0.00	2	21.40	21.35	-2	4,093	-0.05%
2021/10/26	1	21.40	1	21.55	21.45	0	4,169	0.00%
2021/10/21	2	21.58	5	21.70	21.55	-3	4,411	-0.07%
2021/10/19	0	0.00	1	21.55	21.55	-1	4,623	-0.02%
2021/10/18	1	20.90	3	21.10	21.15	-2	4,723	-0.04%
2021/10/15	3	20.92	0	0.00	20.90	3	4,860	0.06%
2021/10/14	0.2	20.70	0	0.00	20.80	0.2	4,970	0.00%
2021/10/13	1	20.99	3	20.72	20.50	-2	5,090	-0.04%
2021/10/12	4	20.75	0	0.00	20.70	4	5,273	0.08%
2021/10/07	3	21.80	12	21.89	21.85	-9	5,852	-0.15%
2021/10/06	14.7	21.49	0	0.00	21.20	14.7	6,070	0.24%
2021/10/05	0	0.00	3	21.38	21.60	-3	6,279	-0.05%
2021/10/04	13	21.73	0	0.00	21.60	13	6,420	0.20%
2021/10/01	4	22.58	3	22.45	22.45	1	6,574	0.02%
2021/09/30	0	0.00	3	23.07	23.10	-3	7,031	-0.04%
2021/09/29	10	22.70	1	22.65	22.70	9	8,346	0.11%
2021/09/28	2	22.90	0	0.00	22.90	2	8,859	0.02%
2021/09/27	3	23.17	2	23.13	23.15	1	9,283	0.01%
2021/09/24	1	23.05	1	23.25	23.05	0	9,911	0.00%
2021/09/23	3	22.92	0	0.00	22.90	3	10,734	0.03%
2021/09/17	1	23.20	1	23.30	23.30	0	12,887	0.00%
2021/09/16	2.2	22.91	0	0.00	23.05	2.2	13,779	0.02%
2021/09/15	11	22.95	0	0.00	22.95	11	15,892	0.07%
2021/09/14	1	23.05	12	23.08	23.05	-11	17,417	-0.06%
2021/09/13	1	23.30	5	23.36	23.30	-4	21,568	-0.02%
2021/09/10	3	23.55	1	23.30	23.50	2	24,448	0.01%
2021/09/09	7	23.12	1	23.10	23.10	6	26,598	0.02%
2021/09/08	3	23.18	0	0.00	23.20	3	27,334	0.01%
2021/09/07	4	23.53	5	23.62	23.50	-1	29,832	0.00%
2021/09/06	9	23.54	5	23.45	23.40	4	31,157	0.01%
2021/09/03	11	23.96	5	24.35	23.85	6	31,286	0.02%
2021/09/02	2	24.23	3	24.40	24.10	-1	31,329	0.00%
2021/09/01	10	24.16	11	24.15	24.10	-1	31,427	0.00%
2021/08/31	0	0.00	5.4	24.64	24.65	-5.4	31,969	-0.02%
2021/08/30	0	0.00	1	24.20	24.20	-1	32,038	0.00%
2021/08/27	0	0.00	12	24.09	23.95	-12	32,360	-0.04%
2021/08/26	8	24.43	4	24.44	24.00	4	32,704	0.01%
2021/08/25	0	0.00	4	24.18	24.20	-4	33,286	-0.01%
2021/08/24	11	24.04	13	24.07	23.85	-2	33,357	-0.01%
2021/08/23	17	24.33	21	24.17	24.00	-4	33,394	-0.01%
2021/08/20	15	23.46	0	0.00	23.10	15	33,387	0.04%
2021/08/19	38.2	24.28	45	24.43	23.50	-6.8	33,397	-0.02%
2021/08/18	4	23.63	8.2	23.62	24.10	-4.2	33,180	-0.01%
2021/08/17	5	23.21	24	23.11	22.80	-19	33,237	-0.06%
2021/08/16	3.1	23.24	0	0.00	23.20	3.1	33,777	0.01%
2021/08/13	29.5	23.86	15	23.98	23.95	14.5	34,091	0.04%
2021/08/12	0	0.00	1	23.50	23.45	-1	33,970	0.00%
2021/08/11	7	23.45	6	23.18	23.35	1	34,116	0.00%
2021/08/10	5	23.82	7	23.85	23.75	-2	34,202	-0.01%
2021/08/09	2	24.08	2	23.95	23.90	0	34,362	0.00%
2021/08/06	5	23.91	6	24.12	23.95	-1	34,464	0.00%
2021/08/05	1	23.90	2	23.95	23.95	-1	34,663	0.00%
2021/08/04	5	24.10	2	24.25	24.25	3	35,038	0.01%
2021/08/03	2	24.08	1	24.40	24.00	1	35,280	0.00%
2021/08/02	3	23.88	7	24.09	24.20	-4	35,478	-0.01%
2021/07/30	3	24.35	1	24.15	24.05	2	35,601	0.01%
2021/07/29	23	24.15	29	24.32	24.70	-6	35,684	-0.02%
2021/07/28	7	24.01	15	23.91	23.85	-8	35,757	-0.02%
2021/07/27	10.4	24.51	16	24.45	24.40	-5.6	36,236	-0.02%
2021/07/26	8	24.93	24	24.93	24.90	-16	36,648	-0.04%
2021/07/23	4	25.18	21	24.96	25.20	-17	36,871	-0.05%
2021/07/22	11	24.15	4	24.33	24.35	7	37,094	0.02%
2021/07/21	2	24.53	2	24.23	24.10	0	37,461	0.00%
2021/07/20	8	24.88	0	0.00	24.80	8	38,136	0.02%
2021/07/19	8	25.49	32	25.53	25.60	-24	38,573	-0.06%
2021/07/16	55	25.30	26	25.30	25.15	29	40,374	0.07%
2021/07/15	15	25.94	18	25.86	25.75	-3	41,689	-0.01%
2021/07/14	9	24.93	8	24.94	24.90	1	42,415	0.00%
2021/07/13	25	25.51	35	25.57	25.20	-10	43,019	-0.02%
2021/07/12	51	26.08	15.1	25.99	25.80	35.9	42,947	0.08%
2021/07/09	30	26.65	3	26.65	26.40	27	42,805	0.06%
2021/07/08	30	27.11	30	27.01	27.05	0	42,891	0.00%
2021/07/07	61.6	27.33	18.1	27.53	27.50	43.5	42,832	0.10%
2021/07/06	70.4	27.94	111.8	27.95	28.25	-41.4	42,444	-0.10%	大賣/
2021/07/05	21.1	25.79	75	26.24	26.95	-53.9	41,278	-0.13%
2021/07/02	55	26.69	11	26.74	26.60	44	40,903	0.11%
2021/07/01	54	27.57	44	27.90	27.10	10	40,656	0.02%
2021/06/30	111	28.21	39	28.13	27.85	72	40,332	0.18%	大買/
2021/06/29	82.1	28.41	73	28.58	28.10	9.1	39,878	0.02%
2021/06/28	111	29.16	83.1	28.95	28.90	27.9	39,901	0.07%	大買/
2021/06/25	48	28.38	43.5	28.63	27.90	4.5	38,693	0.01%
2021/06/24	67	28.81	96	28.37	28.45	-29	37,832	-0.08%
2021/06/23	98.2	28.66	69.1	29.04	28.15	29.1	35,736	0.08%
2021/06/22	179.1	32.78	114.8	32.26	31.25	64.3	34,203	0.19%	大買/大賣/
2021/06/21	73.8	30.13	135.2	30.60	31.10	-61.4	30,045	-0.20%	大賣/
2021/06/18	137.1	28.79	117.5	28.68	28.30	19.6	27,198	0.07%	大買/大賣/
2021/06/17	28	27.07	16	26.92	27.10	12	25,096	0.05%
2021/06/16	180	27.61	242	27.32	26.65	-62	24,395	-0.25%	大買/大賣/
2021/06/15	130	25.81	67.4	25.05	26.15	62.6	21,945	0.29%	大買/
2021/06/11	8	23.78	7	23.94	23.80	1	20,715	0.00%
2021/06/10	9	23.32	10	23.47	23.45	-1	20,690	0.00%
2021/06/09	38	23.80	34	23.40	23.45	4	20,648	0.02%
2021/06/08	123.1	24.69	97	24.49	24.10	26.1	20,565	0.13%	大買/
2021/06/07	5.1	23.71	13	23.56	23.90	-7.9	20,083	-0.04%
2021/06/04	11	23.92	22	24.06	24.10	-11	19,964	-0.06%
2021/06/03	33	23.82	26	23.88	24.00	7	19,624	0.04%
2021/06/02	17	23.09	70	23.43	23.40	-53	19,299	-0.27%
2021/06/01	8	22.18	23.5	22.52	22.75	-15.5	18,664	-0.08%
2021/05/31	19	22.41	7.8	22.57	22.05	11.2	18,570	0.06%
2021/05/28	14	22.44	40	22.66	22.65	-26	18,435	-0.14%
2021/05/27	5	21.98	5	22.22	21.90	0	18,259	0.00%
2021/05/26	9	21.95	4	22.13	21.95	5	18,494	0.03%
2021/05/25	19	22.43	10	22.21	22.00	9	18,527	0.05%
2021/05/24	37	22.80	64	23.22	22.40	-27	18,330	-0.15%
2021/05/21	7	21.32	16	21.43	21.90	-9	17,771	-0.05%
2021/05/20	1	20.25	0	0.00	19.95	1	17,418	0.01%
2021/05/19	6	20.34	12	20.50	20.45	-6	17,365	-0.03%
2021/05/18	3	19.27	5	19.44	20.05	-2	17,255	-0.01%
2021/05/17	16.1	18.84	4	18.63	18.25	12.1	17,120	0.07%
2021/05/14	6	20.13	0	0.00	20.10	6	16,930	0.04%
2021/05/13	21	19.65	57	19.84	19.80	-36	16,782	-0.21%
2021/05/12	39.1	21.38	88	21.88	20.75	-48.9	16,521	-0.30%
2021/05/11	27.1	23.38	4	23.84	23.00	23.1	16,099	0.14%
2021/05/10	14	24.75	21	25.00	24.65	-7	15,833	-0.04%
2021/05/07	18	24.12	28	24.02	24.75	-10	15,601	-0.06%
2021/05/06	21.2	24.33	19	23.89	23.75	2.2	15,417	0.01%
2021/05/05	21	23.95	22.9	24.12	23.90	-1.9	15,253	-0.01%
2021/05/04	103	25.74	101	24.31	23.75	2	15,096	0.01%	大買/大賣/
2021/05/03	141	26.17	89	26.20	25.50	52	14,515	0.36%	大買/
2021/04/29	15	25.10	34	25.11	25.30	-19	14,021	-0.14%
2021/04/28	30	25.71	27	25.76	25.65	3	13,724	0.02%
2021/04/27	24	26.66	24	26.63	26.50	0	13,380	0.00%
2021/04/26	91	27.53	66.5	27.64	27.30	24.5	12,907	0.19%
2021/04/23	41.3	26.47	42.3	26.11	25.80	-1	12,086	-0.01%
2021/04/22	177	29.23	71	29.17	27.00	106	11,549	0.92%	大買/鉅額交易
2021/04/21	55	26.55	87.3	26.59	27.60	-32.3	9,621	-0.34%
2021/04/20	70.3	25.55	179	25.57	25.10	-108.7	8,117	-1.34%	大賣/鉅額交易
2021/04/19	114	23.77	152	24.18	24.60	-38	7,019	-0.54%	大買/大賣/
2021/04/16	16	22.21	23.7	22.37	22.40	-7.7	6,198	-0.12%
2021/04/15	2.5	22.15	1	22.15	22.15	1.5	6,025	0.02%
2021/04/14	27.2	22.02	15.6	22.28	22.35	11.6	5,967	0.19%
2021/04/13	35	22.30	21.5	21.92	21.90	13.5	5,771	0.23%
2021/04/12	53.1	22.48	45	22.30	22.30	8.1	5,613	0.14%
2021/04/09	24	22.50	26	22.58	22.60	-2	5,550	-0.04%
2021/04/08	1	22.30	29	22.39	22.50	-28	5,392	-0.52%
2021/04/07	19.6	22.13	46.3	22.01	22.15	-26.8	5,263	-0.51%
2021/04/06	30.5	22.47	21	22.52	22.40	9.5	5,191	0.18%
2021/04/01	19.1	21.94	106.4	21.93	22.15	-87.3	5,110	-1.71%	大賣/
2021/03/31	95.7	21.52	71.4	21.52	21.45	24.3	4,798	0.51%
2021/03/30	35.1	22.69	16	22.83	22.25	19.1	3,993	0.48%
2021/03/29	5	22.23	4	22.43	22.40	1	4,034	0.03%
2021/03/26	3	22.32	4	22.33	22.35	-1	4,748	-0.02%
2021/03/25	5	22.43	4	22.58	22.40	1	5,212	0.02%
2021/03/24	17	22.49	0	0.00	22.55	17	5,463	0.31%
2021/03/23	2	22.60	1	23.10	22.75	1	5,487	0.02%
2021/03/22	21	22.76	19	22.89	22.95	2	5,462	0.04%
2021/03/19	7	22.30	10	22.32	22.30	-3	5,380	-0.06%
2021/03/18	14.2	22.72	55	22.80	22.60	-40.8	5,313	-0.77%
2021/03/17	16	22.92	14.9	23.20	22.90	1.1	5,234	0.02%
2021/03/16	26	22.44	31	22.54	23.10	-5	5,088	-0.10%
2021/03/15	55	21.93	0	0.00	21.90	55	4,942	1.11%
2021/03/12	9	22.14	10	22.18	22.00	-1	4,899	-0.02%
2021/03/11	25.1	21.95	14	21.99	21.90	11.1	4,838	0.23%
2021/03/10	42	22.66	1	23.10	22.45	41	4,710	0.87%
2021/03/09	6	22.91	0	0.00	23.00	6	4,636	0.13%
2021/03/08	10	23.07	1	23.20	22.95	9	4,632	0.19%
2021/03/05	9.1	23.44	0	0.00	23.40	9.1	4,586	0.20%
2021/03/04	11	23.45	10	23.80	23.70	1	4,584	0.02%
2021/03/03	4	23.35	5	23.56	23.70	-1	4,570	-0.02%
2021/03/02	23	23.53	0	0.00	23.40	23	4,574	0.50%
2021/02/26	43.1	23.68	17	22.96	23.95	26.1	4,553	0.57%
2021/02/25	2	25.75	12	26.09	26.50	-10	4,253	-0.24%
2021/02/23	0	0.00	1	25.40	25.25	-1	4,084	-0.02%
2021/02/22	6	24.81	5	25.06	25.10	1	4,051	0.02%
2021/02/19	1	24.81	0	0.00	24.90	1	3,993	0.03%
2021/02/18	6	25.08	4	25.31	25.30	2	3,966	0.05%
2021/02/17	0	0.00	2	24.60	24.40	-2	3,906	-0.05%
2021/02/04	0	0.00	2	24.15	24.00	-2	3,914	-0.05%
2021/02/02	1	24.00	2	24.20	24.00	-1	3,912	-0.03%
2021/02/01	1	23.55	1.2	24.07	23.90	-0.2	3,905	0.00%
2021/01/29	2	24.28	0	0.00	24.05	2	3,888	0.05%
2021/01/27	1	24.80	0	0.00	25.00	1	3,866	0.03%
2021/01/26	6.7	24.99	1	25.30	25.10	5.7	3,864	0.15%
2021/01/25	0	0.00	1	24.45	24.75	-1	3,857	-0.03%
2021/01/22	2	24.60	4	24.51	24.65	-2	3,864	-0.05%
2021/01/21	4	24.03	0	0.00	24.00	4	3,859	0.10%
2021/01/20	6	24.30	1	24.05	24.05	5	3,859	0.13%
2021/01/19	2.1	24.99	0	0.00	24.70	2.1	3,826	0.05%
2021/01/18	1	25.05	0	0.00	25.00	1	3,834	0.03%
2021/01/15	6	25.71	0	0.00	25.40	6	3,820	0.16%
2021/01/14	3	26.48	5	26.34	26.15	-2	3,784	-0.05%
2021/01/13	0	0.00	2	26.13	26.10	-2	3,773	-0.05%
2021/01/12	10	26.09	0	0.00	25.90	10	3,744	0.27%
2021/01/11	0	0.00	2	26.90	26.75	-2	3,702	-0.05%
2021/01/08	1	26.40	4	26.45	26.45	-3	3,680	-0.08%
2021/01/07	1	27.25	3	27.00	26.90	-2	3,658	-0.05%
2021/01/06	7.2	26.84	0	0.00	26.50	7.2	3,633	0.20%
2021/01/05	8	27.71	1	27.80	27.60	7	3,567	0.20%
2021/01/04	11	28.06	6	28.16	28.25	5	3,547	0.14%
2020/12/31	2	28.58	2	28.75	28.45	0	3,478	0.00%
2020/12/30	2	28.55	12	28.63	28.70	-10	3,451	-0.29%
2020/12/29	15.2	29.39	2	28.80	28.80	13.2	3,435	0.38%
2020/12/28	1.1	29.59	11	29.88	29.35	-9.9	3,310	-0.30%
2020/12/25	2	28.83	12	28.50	28.30	-10	3,066	-0.33%
2020/12/24	4	28.76	11	29.17	28.65	-7	2,989	-0.23%
2020/12/23	9	28.02	10	28.23	29.00	-1	2,911	-0.03%
2020/12/22	69	30.93	48	29.53	28.05	21	2,739	0.77%
2020/12/21	28.2	29.94	42.4	30.65	30.95	-14.3	1,990	-0.72%
2020/12/18	13	26.91	46	27.07	28.15	-33	1,510	-2.18%
2020/12/17	9	25.62	0	0.00	25.60	9	1,250	0.72%
2020/12/16	0	0.00	12	25.25	25.30	-12	1,210	-0.99%
2020/12/14	1	24.45	1	24.85	24.80	0	1,187	0.00%
2020/12/10	0	0.00	1	24.70	24.70	-1	1,197	-0.08%
2020/12/09	3	24.87	1	24.90	24.85	2	1,218	0.16%
2020/12/08	2	25.10	3	25.15	25.15	-1	1,410	-0.07%
2020/12/07	0.1	24.75	1	24.95	24.90	-0.9	1,396	-0.07%
2020/12/04	1	24.80	0	0.00	24.75	1	1,398	0.07%
2020/12/03	2	24.90	0	0.00	24.85	2	1,444	0.14%
2020/12/02	1	25.10	1	25.30	25.05	0	1,577	0.00%
2020/12/01	1	24.85	0	0.00	24.90	1	1,564	0.06%
2020/11/30	1	24.95	1	24.95	24.90	0	1,571	0.00%
2020/11/27	1	24.90	0	0.00	25.05	1	1,561	0.06%
2020/11/26	0	0.00	2	25.35	25.25	-2	1,570	-0.13%
2020/11/25	2	24.75	23	25.17	25.05	-21	1,603	-1.31%
2020/11/24	3	24.68	1	24.75	24.45	2	1,537	0.13%
2020/11/23	1	24.55	0	0.00	24.60	1	1,552	0.06%
2020/11/20	0.4	24.00	0	0.00	24.00	0.4	1,539	0.02%
2020/11/17	1	23.95	0	0.00	23.95	1	1,588	0.06%
2020/11/16	2	24.00	0	0.00	23.95	2	1,643	0.12%
2020/11/13	1	23.85	1	23.95	24.05	0	1,680	0.00%
2020/11/12	7	23.96	0	0.00	23.85	7	1,789	0.39%
2020/11/11	0	0.00	1	24.65	24.60	-1	1,765	-0.06%
2020/11/09	2	24.55	0	0.00	24.45	2	1,782	0.11%
2020/11/06	6	24.43	0	0.00	24.40	6	1,794	0.33%
2020/11/04	0	0.00	1	24.65	24.55	-1	1,881	-0.05%
2020/11/03	1	24.30	1	24.55	24.55	0	1,946	0.00%
2020/11/02	4	24.49	0	0.00	24.50	4	1,970	0.20%
2020/10/30	2	24.60	1	25.20	24.60	1	1,986	0.05%
2020/10/29	1	24.85	0	0.00	24.85	1	2,027	0.05%
2020/10/28	0	0.00	1	25.40	25.25	-1	2,105	-0.05%
2020/10/26	0	0.00	1	25.20	25.15	-1	2,154	-0.05%
2020/10/19	0	0.00	1	24.70	24.90	-1	2,231	-0.04%
2020/10/16	2	24.38	0	0.00	24.35	2	2,282	0.09%
2020/10/15	0	0.00	5	24.65	24.60	-5	2,288	-0.22%
2020/10/13	3	24.72	7	25.03	24.65	-4	2,317	-0.17%
2020/10/12	0	0.00	3	25.13	25.15	-3	2,325	-0.13%
2020/10/08	1	24.65	1	24.70	24.85	0	2,394	0.00%
2020/10/07	1	24.65	2	24.60	24.75	-1	2,392	-0.04%
2020/10/06	1	25.20	3	24.97	24.90	-2	2,394	-0.08%
2020/10/05	3	24.33	0	0.00	24.35	3	2,382	0.13%
2020/09/29	1	24.10	0	0.00	24.05	1	2,426	0.04%
2020/09/28	0	0.00	4	24.13	24.15	-4	2,419	-0.17%
2020/09/25	3	23.80	0	0.00	23.80	3	2,432	0.12%
2020/09/24	1	23.90	0	0.00	23.90	1	2,416	0.04%
2020/09/23	1	24.35	0	0.00	24.35	1	2,395	0.04%
2020/09/22	3	24.45	0	0.00	24.45	3	2,380	0.13%
2020/09/21	1	25.00	0	0.00	24.85	1	2,364	0.04%
2020/09/17	1	25.10	2	25.13	24.85	-1	2,377	-0.04%
2020/09/16	2	24.85	0	0.00	24.80	2	2,390	0.08%
2020/09/15	1	24.95	1	25.00	24.95	0	2,384	0.00%
2020/09/11	13	25.72	31	25.81	25.25	-18	2,354	-0.76%
2020/09/10	4	25.31	2	25.60	25.30	2	2,148	0.09%
2020/09/08	24	25.55	0	0.00	25.15	24	2,131	1.13%
2020/09/07	0	0.00	9	25.63	25.70	-9	2,099	-0.43%
2020/09/03	2	24.60	0	0.00	24.45	2	2,009	0.10%
2020/09/02	1	24.45	0	0.00	24.45	1	2,010	0.05%
2020/09/01	1	24.60	0	0.00	24.45	1	2,049	0.05%
2020/08/31	3	24.65	2	25.03	24.75	1	2,042	0.05%
2020/08/28	1	24.20	1	24.50	24.30	0	1,982	0.00%
2020/08/27	1	24.45	1	24.85	24.35	0	1,985	0.00%
2020/08/26	1	24.30	2	24.55	24.45	-1	1,962	-0.05%
2020/08/25	2	24.55	1	24.75	24.50	1	1,978	0.05%
2020/08/24	1	24.05	1	24.45	24.25	0	2,011	0.00%
2020/08/21	1	24.35	0	24.35	24.45	1	2,031	0.05%
2020/08/20	1	24.85	0	0.00	24.15	1	2,068	0.05%
2020/08/19	2	25.45	3	25.82	25.40	-1	2,022	-0.05%
2020/08/18	2	25.35	4	25.69	25.35	-2	1,980	-0.10%
2020/08/17	1	25.05	2	25.00	24.85	-1	1,869	-0.05%
2020/08/13	1	24.65	0	0.00	24.55	1	1,904	0.05%
2020/08/12	2	24.50	0	0.00	24.90	2	1,902	0.11%
2020/08/11	11	25.18	0	0.00	25.00	11	1,911	0.58%
2020/08/10	6	25.31	0	0.00	25.25	6	1,900	0.32%
2020/08/07	2	25.80	22	25.99	25.70	-20	1,868	-1.07%
2020/08/06	2	24.90	0	0.00	24.90	2	1,839	0.11%
2020/08/05	2	25.65	1	25.40	25.25	1	1,845	0.05%
2020/08/04	10	25.82	0	0.00	25.65	10	1,869	0.53%
2020/08/03	4	25.50	10	26.16	26.40	-6	1,840	-0.33%
2020/07/30	0	0.00	2	25.35	25.15	-2	1,897	-0.11%
2020/07/29	0	0.00	1	25.05	24.70	-1	1,876	-0.05%
2020/07/27	1	24.10	4	24.25	24.00	-3	1,829	-0.16%
2020/07/23	0	0.00	1	24.50	24.40	-1	1,835	-0.05%
2020/07/22	1	25.10	0	0.00	24.70	1	1,832	0.05%
2020/07/20	0	0.00	2	24.68	24.75	-2	1,759	-0.11%
2020/07/16	0	0.00	7	24.40	24.55	-7	1,758	-0.40%
2020/07/15	1	24.00	18	24.31	23.80	-17	1,746	-0.97%
2020/07/09	0	0.00	2	24.08	23.90	-2	1,663	-0.12%
2020/07/08	1	23.65	1	23.85	23.65	0	1,627	0.00%
2020/07/06	0	0.00	6	23.50	23.70	-6	1,629	-0.37%
2020/07/01	0	0.00	0.9	23.10	23.05	-0.9	1,633	-0.05%
2020/06/24	1	23.60	3	23.45	23.25	-2	1,648	-0.12%
2020/06/23	2	23.10	0	0.00	22.95	2	1,630	0.12%
2020/06/19	0	0.00	0.1	23.60	23.60	-0.1	1,617	-0.01%
2020/06/17	20	24.02	0	0.00	23.95	20	1,621	1.23%
2020/06/12	2	23.30	0	0.00	23.75	2	1,657	0.12%
2020/06/11	5	24.36	0	0.00	24.05	5	1,669	0.30%
2020/06/10	2	25.00	0	0.00	25.00	2	1,645	0.12%
2020/06/09	0	0.00	5	25.35	25.30	-5	1,662	-0.30%
2020/06/08	0	0.00	1	25.55	25.55	-1	1,676	-0.06%
2020/06/05	1	25.20	5	25.14	25.20	-4	1,637	-0.24%
2020/06/03	0	0.00	0.5	24.85	25.00	-0.5	1,644	-0.03%
2020/06/02	0	0.00	7	24.99	25.15	-7	1,632	-0.43%
2020/05/29	2	25.13	1	25.30	24.80	1	1,600	0.06%
2020/05/28	0	0.00	1	24.90	24.50	-1	1,548	-0.06%
2020/05/27	0	0.00	4	24.35	24.85	-4	1,518	-0.26%
2020/05/22	0	0.00	1	24.05	23.80	-1	1,481	-0.07%
2020/05/21	4	24.35	0	0.00	24.30	4	1,473	0.27%
2020/05/20	1	24.50	2	24.30	24.25	-1	1,469	-0.07%
2020/05/19	1	24.50	0	0.00	24.50	1	1,414	0.07%
2020/05/14	3	24.32	1	24.00	23.75	2	1,366	0.15%
2020/05/12	1	25.10	0	0.00	24.75	1	1,322	0.08%
2020/05/11	0	0.00	1	24.65	25.00	-1	1,306	-0.08%
2020/05/07	5	23.60	0	0.00	23.90	5	1,277	0.39%
2020/05/06	4	24.61	5	24.82	24.35	-1	1,248	-0.08%
2020/05/05	0	0.00	10	22.94	23.35	-10	1,127	-0.89%
2020/05/04	1	21.25	0	0.00	21.25	1	1,095	0.09%
2020/04/30	1	21.80	3	21.83	22.00	-2	1,093	-0.18%
2020/04/29	0	0.00	1	21.65	21.70	-1	1,095	-0.09%
2020/04/28	1	20.65	1	21.10	20.95	0	1,091	0.00%
2020/04/27	0	0.00	2	20.00	20.50	-2	1,114	-0.18%
2020/04/21	2	19.55	1	20.55	19.60	1	1,112	0.09%
2020/04/20	0	0.00	12	20.15	20.50	-12	1,081	-1.11%
2020/04/17	0	0.00	5	20.05	19.85	-5	1,112	-0.45%
2020/04/16	0	0.00	1.5	19.36	19.65	-1.5	1,140	-0.13%
2020/04/15	7	19.21	0	0.00	19.30	7	1,134	0.62%
2020/04/14	8	18.80	2	18.85	19.00	6	1,134	0.53%
2020/04/13	3	18.95	0	0.00	18.70	3	1,133	0.26%
2020/04/08	2	18.45	7	18.35	18.85	-5	1,137	-0.44%
2020/04/07	0	0.00	2	18.05	18.35	-2	1,130	-0.18%
2020/04/01	0	0.00	2	17.50	17.50	-2	1,127	-0.18%
2020/03/31	7	17.63	7	17.98	17.60	0	1,123	0.00%
2020/03/30	2	16.80	0.5	16.95	16.80	1.5	1,099	0.13%
2020/03/27	2	17.43	0	0.00	17.25	2	1,105	0.18%
2020/03/26	1	17.15	1	17.40	17.30	0	1,119	0.00%
2020/03/17	0	0.00	30	17.20	17.00	-30	1,058	-2.83%
2020/03/16	1	18.50	0	0.00	18.00	1	1,025	0.10%
2020/03/13	3	18.60	0	0.00	19.30	3	1,002	0.30%
2020/03/12	1	21.00	10	21.25	20.55	-9	976	-0.92%
2020/03/11	2	22.10	1	22.50	22.10	1	949	0.11%
2020/03/10	2	22.23	0	0.00	22.25	2	941	0.21%
2020/03/09	3.4	22.70	1	23.20	22.55	2.4	920	0.26%
2020/03/03	1	23.15	0	0.00	22.90	1	894	0.11%
2020/03/02	0	0.00	2	23.25	22.80	-2	893	-0.22%
2020/02/27	3	23.25	1	23.50	23.10	2	885	0.23%
2020/02/26	0.2	23.35	0	0.00	23.30	0.2	886	0.02%
2020/02/25	3	23.75	0	0.00	23.65	3	875	0.34%
2020/02/24	1	23.80	0	0.00	23.80	1	863	0.12%
2020/02/21	0	0.00	2	24.23	24.15	-2	859	-0.23%
2020/02/19	1	24.05	0.4	24.05	24.05	0.6	854	0.07%
2020/02/18	1	24.15	0	0.00	24.05	1	849	0.12%
2020/02/13	1	24.50	23	24.53	24.50	-22	871	-2.52%
2020/02/12	1	24.45	0	0.00	24.50	1	862	0.12%
2020/02/11	1	24.50	10	24.15	24.65	-9	854	-1.05%
2020/02/10	3	22.83	0	0.00	22.80	3	849	0.35%
2020/02/07	4.1	23.25	1	23.40	23.25	3.1	844	0.37%
2020/02/06	0	0.00	1	23.65	23.60	-1	869	-0.11%
2020/02/05	1	23.30	0	0.00	23.30	1	868	0.12%
2020/02/03	4	23.45	0	0.00	23.35	4	854	0.47%
2020/01/31	2	24.48	0	0.00	24.60	2	847	0.24%
2020/01/30	34	25.19	0	0.00	24.50	34	834	4.08%
2020/01/20	1	26.20	52	26.25	26.25	-51	799	-6.38%
2020/01/15	0	0.00	2	26.45	26.40	-2	800	-0.25%
2020/01/14	2	26.40	0	0.00	26.35	2	843	0.24%
2020/01/10	3	26.43	0	0.00	26.25	3	832	0.36%
2020/01/08	2.5	26.50	0	0.00	26.50	2.5	804	0.31%
2020/01/06	1	26.85	6	26.94	26.80	-5	877	-0.57%
2020/01/03	1	26.90	1	27.20	26.95	0	870	0.00%
2019/12/30	0.5	26.80	0	0.00	26.95	0.5	853	0.06%
2019/12/25	1	26.85	0	0.00	26.80	1	840	0.12%
2019/12/24	0	0.00	1	27.00	26.95	-1	848	-0.12%
2019/12/23	0	0.00	1	27.15	27.15	-1	843	-0.12%
2019/12/18	0	0.00	3	26.80	26.95	-3	831	-0.36%
2019/12/17	0	0.00	1	26.75	26.75	-1	826	-0.12%
2019/12/16	1	26.40	1	26.40	26.45	0	828	0.00%
2019/12/13	3	26.40	0	0.00	26.40	3	904	0.33%
2019/12/10	1	26.65	0	0.00	26.60	1	931	0.11%
2019/12/09	1	26.90	1	26.95	26.80	0	1,038	0.00%
2019/12/06	0	0.00	1	26.70	26.45	-1	1,024	-0.10%
2019/12/03	1	26.40	0	0.00	26.40	1	1,042	0.10%
2019/11/22	0	0.00	1	26.35	26.30	-1	1,082	-0.09%
2019/11/20	0	0.00	2.4	26.28	26.30	-2.4	1,091	-0.22%
2019/11/18	2	26.30	0	0.00	26.30	2	1,114	0.18%
2019/11/13	3	26.52	13	26.50	26.50	-10	1,128	-0.89%
2019/11/12	3	26.70	0	0.00	26.65	3	1,131	0.27%
2019/11/11	5	26.71	0	0.00	26.65	5	1,129	0.44%
2019/11/08	3	27.40	0	0.00	27.10	3	1,117	0.27%
2019/11/07	10	27.45	5	27.43	27.60	5	1,107	0.45%
2019/11/06	0	0.00	1	27.25	27.00	-1	1,076	-0.09%
2019/11/05	5	27.15	1	27.60	27.00	4	1,109	0.36%
2019/11/04	0	0.00	2	27.10	27.10	-2	1,084	-0.18%
2019/10/29	2	26.60	0	0.00	26.60	2	1,083	0.18%
2019/10/28	1	26.80	0	0.00	26.80	1	1,096	0.09%
2019/10/22	1	27.15	2	27.85	27.15	-1	1,115	-0.09%
2019/10/21	0	0.00	6	27.40	27.50	-6	1,079	-0.56%
2019/10/16	2	26.95	3	26.95	26.90	-1	1,125	-0.09%
2019/10/15	3	27.15	3	27.22	27.20	0	1,179	0.00%
2019/10/14	0	0.00	7	27.04	27.10	-7	1,207	-0.58%
2019/10/09	0	0.00	1	26.25	26.20	-1	1,170	-0.09%
2019/10/03	0	0.00	1	26.05	26.05	-1	1,196	-0.08%
2019/10/02	1	26.10	0	0.00	26.10	1	1,200	0.08%
2019/10/01	1	26.05	0	0.00	26.10	1	1,217	0.08%
2019/09/25	1	26.55	0	0.00	26.50	1	1,286	0.08%
2019/09/24	0	0.00	1	26.80	26.70	-1	1,296	-0.08%
2019/09/19	1	26.80	0	0.00	26.80	1	1,296	0.08%
2019/09/18	1	26.95	1	27.15	26.95	0	1,290	0.00%
2019/09/16	1	26.45	0	0.00	26.45	1	1,225	0.08%
2019/09/12	0	0.00	5	26.40	26.45	-5	1,231	-0.41%
2019/09/11	9	26.46	7	26.17	26.40	2	1,221	0.16%
2019/09/09	1	25.55	0	0.00	25.55	1	1,127	0.09%
2019/09/06	6	25.55	0	0.00	25.65	6	1,167	0.51%
2019/09/05	1	25.60	2	25.83	25.55	-1	1,174	-0.09%
2019/09/03	2	25.58	1	25.80	25.60	1	1,195	0.08%
2019/09/02	5	25.20	6	25.32	25.70	-1	1,220	-0.08%
2019/08/30	2	25.28	0	0.00	25.20	2	1,237	0.16%
2019/08/28	1	25.30	1	25.75	25.20	0	1,284	0.00%
2019/08/26	2	25.30	0	0.00	25.35	2	1,272	0.16%
2019/08/23	1	25.55	0	0.00	25.55	1	1,273	0.08%
2019/08/21	0	0.00	2	25.90	25.90	-2	1,302	-0.15%
2019/08/20	2	25.55	0	0.00	25.55	2	1,314	0.15%
2019/08/19	1	25.60	1	25.60	25.55	0	1,319	0.00%
2019/08/16	4	25.50	0	0.00	25.50	4	1,337	0.30%
2019/08/14	2	26.00	0	0.00	26.00	2	1,459	0.14%
2019/08/13	0	0.00	1	26.15	26.20	-1	1,518	-0.07%
2019/08/07	50	26.58	0	0.00	26.40	50	1,527	3.27%
2019/08/06	0	0.00	1	25.90	25.90	-1	1,503	-0.07%
2019/08/05	0	0.00	3	26.17	26.00	-3	1,517	-0.20%
2019/08/02	2	26.10	0	0.00	26.15	2	1,531	0.13%
2019/08/01	0	0.00	1	26.40	26.35	-1	1,549	-0.06%
2019/07/30	1	26.25	1	26.45	26.30	0	1,573	0.00%
2019/07/29	4	26.54	0	0.00	26.50	4	1,651	0.24%
2019/07/26	8	26.83	1	27.25	26.70	7	1,719	0.41%
2019/07/23	2	26.90	0	0.00	26.75	2	1,731	0.12%
2019/07/18	1	27.50	2	27.90	27.30	-1	1,714	-0.06%
2019/07/17	2	27.20	11	27.34	27.25	-9	1,666	-0.54%
2019/07/16	7	27.24	9	27.15	27.05	-2	1,607	-0.12%
2019/07/15	1	26.50	0	0.00	26.50	1	1,548	0.06%
2019/07/12	0	0.00	1	26.45	26.40	-1	1,564	-0.06%
2019/07/11	2	26.50	0	0.00	26.40	2	1,573	0.13%
2019/07/09	2	26.50	2	27.00	26.45	0	1,643	0.00%
2019/07/08	3	26.48	0	0.00	26.35	3	1,637	0.18%
2019/07/05	3	26.60	0	0.00	26.60	3	1,643	0.18%
2019/07/04	1.2	26.88	1	27.20	26.90	0.2	1,633	0.01%
2019/07/03	1	26.80	1	27.30	26.80	0	1,641	0.00%
2019/07/02	0	0.00	3	26.90	27.05	-3	1,625	-0.18%
2019/07/01	0	0.00	1	26.50	26.40	-1	1,602	-0.06%
2019/06/26	0	0.00	1	26.50	26.30	-1	1,707	-0.06%
2019/06/25	1	26.25	0	0.00	26.30	1	1,717	0.06%
2019/06/24	0	0.00	1	26.35	26.40	-1	1,743	-0.06%
2019/06/21	0	0.00	3	26.52	26.60	-3	1,755	-0.17%
2019/06/20	1	26.25	0	0.00	26.35	1	1,763	0.06%
2019/06/19	1	26.30	0	0.00	26.30	1	1,825	0.05%
2019/06/14	2	26.60	3	27.00	26.50	-1	2,128	-0.05%
2019/06/13	0	0.00	4	26.30	26.45	-4	2,111	-0.19%
2019/06/12	2	26.23	2	26.73	26.20	0	2,139	0.00%
2019/06/10	1	26.10	0	0.00	26.20	1	2,114	0.05%
2019/06/06	2	26.60	0	0.00	26.40	2	2,101	0.10%
2019/06/05	0	0.00	3	26.90	27.10	-3	2,093	-0.14%
2019/06/04	1	26.30	0	0.00	26.10	1	2,071	0.05%
2019/05/31	3	26.60	1	26.70	26.45	2	2,103	0.10%
2019/05/30	1	26.20	2	26.33	26.30	-1	2,107	-0.05%
2019/05/29	10	26.51	1	26.75	26.35	9	2,132	0.42%
2019/05/28	3	26.92	0	0.00	26.95	3	2,144	0.14%
2019/05/27	1	26.90	0	0.00	27.30	1	2,227	0.04%
2019/05/24	0.2	27.00	1	27.45	26.90	-0.9	2,302	-0.04%
2019/05/23	1	27.00	2	27.28	27.00	-1	2,339	-0.04%
2019/05/22	4	26.95	0	0.00	27.10	4	2,380	0.17%
2019/05/21	5	27.95	10	28.12	27.20	-5	2,470	-0.20%
2019/05/20	0	0.00	18	26.97	27.40	-18	2,634	-0.68%
2019/05/17	0	0.00	6	26.10	25.50	-6	2,690	-0.22%
2019/05/16	0	0.00	2	25.85	25.75	-2	2,891	-0.07%
2019/05/15	11	25.65	0	0.00	25.75	11	2,908	0.38%
2019/05/14	4	24.95	0	0.00	25.30	4	2,945	0.14%
2019/05/13	5	25.56	0	0.00	25.50	5	3,085	0.16%
2019/05/09	11	26.36	12	26.60	26.25	-1	3,088	-0.03%
2019/05/07	14	27.44	0	0.00	27.40	14	3,076	0.46%
2019/05/06	2	27.85	14	28.05	27.65	-12	3,088	-0.39%
2019/05/03	3	27.68	10.3	27.67	27.30	-7.3	3,091	-0.23%
2019/05/02	0.8	26.55	2	26.70	26.70	-1.2	3,034	-0.04%
2019/04/30	0	0.00	2	26.00	26.05	-2	3,021	-0.07%
2019/04/26	2	26.00	0	0.00	26.10	2	3,026	0.07%
2019/04/23	1	26.25	2	26.48	26.25	-1	3,050	-0.03%
2019/04/22	1	26.25	0	0.00	26.40	1	3,045	0.03%
2019/04/19	23	26.20	2	26.30	26.50	21	3,065	0.69%
2019/04/18	2	25.95	0	0.00	25.95	2	3,073	0.07%
2019/04/17	2	26.53	0	0.00	26.40	2	3,068	0.07%
2019/04/16	12	26.56	1	26.90	26.35	11	3,068	0.36%
2019/04/15	3	27.02	0	0.00	27.05	3	3,029	0.10%
2019/04/12	14	27.68	1	27.45	27.30	13	3,016	0.43%
2019/04/10	1	27.60	0	0.00	27.60	1	3,007	0.03%
2019/04/09	1	27.90	1	27.95	27.80	0	3,003	0.00%
2019/04/08	1	27.40	0	0.00	27.40	1	2,986	0.03%
2019/04/03	3	27.35	0	0.00	27.30	3	2,986	0.10%
2019/04/02	1	27.30	0	0.00	27.30	1	2,980	0.03%
2019/04/01	5	27.45	0	0.00	27.30	5	2,993	0.17%
2019/03/29	15	28.53	4	28.99	28.20	11	3,007	0.37%
2019/03/28	2	28.20	0	0.00	28.30	2	2,985	0.07%
2019/03/27	1	28.50	1	28.40	28.50	0	2,985	0.00%
2019/03/26	0	0.00	1	28.10	28.00	-1	2,961	-0.03%
2019/03/25	5	27.78	0	0.00	27.75	5	2,971	0.17%
2019/03/22	16	28.76	1	29.30	28.50	15	2,949	0.51%
2019/03/21	5	29.69	9	30.12	29.50	-4	2,877	-0.14%
2019/03/20	3	29.45	18	29.29	29.25	-15	2,735	-0.55%
2019/03/19	0	0.00	2	28.88	28.45	-2	2,623	-0.08%
2019/03/15	0	0.00	3	28.35	28.70	-3	2,579	-0.12%
2019/03/14	1	27.55	1	27.95	27.60	0	2,546	0.00%
2019/03/12	1.3	27.50	0	0.00	27.50	1.3	2,570	0.05%
2019/03/08	0	0.00	2	27.20	27.20	-2	2,575	-0.08%
2019/03/07	1	27.65	8	27.53	27.40	-7	2,602	-0.27%
2019/03/05	7	28.39	1	28.45	28.50	6	2,580	0.23%
2019/03/04	3	28.68	4	29.21	28.60	-1	2,587	-0.04%
2019/02/27	5	28.64	1	29.05	28.60	4	2,611	0.15%
2019/02/26	10	29.13	3	30.00	28.80	7	2,590	0.27%
2019/02/25	0	0.00	16	29.16	29.35	-16	2,499	-0.64%
2019/02/22	3.5	28.46	0	0.00	28.20	3.5	2,414	0.14%
2019/02/21	10	28.75	0	0.00	28.95	10	2,371	0.42%
2019/02/20	10	28.54	4	28.80	28.95	6	2,315	0.26%
2019/02/19	6	28.83	31	29.05	29.10	-25	2,203	-1.13%
2019/02/18	6	26.84	4	26.71	26.70	2	1,946	0.10%
2019/02/15	0	0.00	14	26.35	26.15	-14	1,928	-0.73%
2019/02/13	0	0.00	6	24.49	24.60	-6	1,714	-0.35%
2019/02/12	29.1	24.13	11	24.30	24.30	18.1	1,684	1.08%
2019/02/11	1	25.15	0	0.00	25.15	1	1,536	0.07%
2019/01/29	0	0.00	2	25.93	26.00	-2	1,529	-0.13%
2019/01/28	2.4	25.66	0	0.00	25.70	2.4	1,539	0.16%
2019/01/25	10	26.35	12	26.05	26.00	-2	1,578	-0.13%
2019/01/24	1	26.00	4	25.74	26.60	-3	1,550	-0.19%
2019/01/23	0	0.00	2	25.05	25.05	-2	1,460	-0.14%
2019/01/22	0	0.00	1	24.65	24.40	-1	1,465	-0.07%
2019/01/21	3	24.60	0	0.00	24.50	3	1,468	0.20%
2019/01/18	1	25.05	0	0.00	25.25	1	1,464	0.07%
2019/01/17	0.2	25.05	2	25.25	25.20	-1.8	1,543	-0.12%
2019/01/16	0	0.00	2	24.65	24.70	-2	1,521	-0.13%
2019/01/15	1	24.05	1	24.35	24.30	0	1,520	0.00%
2019/01/14	1	24.25	0	0.00	24.20	1	1,523	0.07%
2019/01/11	1	24.40	9	24.82	24.40	-8	1,529	-0.52%
2019/01/10	1.5	24.40	2	24.55	24.25	-0.5	1,525	-0.03%
2019/01/09	2.1	24.59	0	0.00	24.40	2.1	1,516	0.14%
2019/01/08	1	24.80	2	25.20	24.80	-1	1,519	-0.07%
2019/01/07	0	0.00	2	24.60	24.60	-2	1,523	-0.13%
2019/01/04	4	23.73	0	0.00	23.60	4	1,553	0.26%
2019/01/03	4	24.20	0	0.00	24.15	4	1,624	0.25%
2019/01/02	1	24.75	0	0.00	24.90	1	1,640	0.06%
2018/12/28	2	25.20	5	25.15	25.40	-3	1,672	-0.18%
2018/12/27	2	25.35	2	25.35	25.00	0	1,763	0.00%
2018/12/25	3	25.40	11	25.43	25.25	-8	1,910	-0.42%
2018/12/24	3	26.20	3	26.53	26.20	0	2,009	0.00%
2018/12/22	32	25.38	35	25.78	26.20	-3	2,224	-0.13%
2018/12/21	1	25.15	6	25.60	25.20	-5	2,322	-0.22%
2018/12/20	1	25.90	0	0.00	25.85	1	2,715	0.04%
2018/12/19	2	26.90	1	26.80	26.80	1	2,986	0.03%
2018/12/18	1	26.90	3	27.20	27.00	-2	3,031	-0.07%
2018/12/17	2	27.80	0	0.00	27.60	2	3,040	0.07%
2018/12/13	3	28.72	1	29.00	28.35	2	3,106	0.06%
2018/12/12	0	0.00	2	28.08	28.30	-2	3,101	-0.06%
2018/12/11	3	27.40	0	0.00	27.25	3	3,088	0.10%
2018/12/06	3	27.75	0	0.00	27.55	3	3,137	0.10%
2018/12/05	5	28.61	0	0.00	28.85	5	3,123	0.16%
2018/12/04	2	29.33	1	29.55	29.10	1	3,116	0.03%
2018/12/03	3	29.30	61	29.09	29.15	-58	3,118	-1.86%
2018/11/30	6	29.02	1	28.80	28.85	5	3,110	0.16%
2018/11/29	0	0.00	2	29.95	29.90	-2	3,072	-0.07%
2018/11/28	1	30.10	0	0.00	29.95	1	3,062	0.03%
2018/11/27	5	29.95	0	0.00	29.90	5	3,056	0.16%
2018/11/26	2	30.10	37	29.73	30.30	-35	3,041	-1.15%
2018/11/16	4	33.01	3	33.00	32.85	1	3,018	0.03%
2018/11/15	5	33.15	5	33.30	33.20	0	3,016	0.00%
2018/11/14	69	33.83	44	34.33	33.65	25	2,998	0.83%
2018/11/09	0	0.00	6	32.33	33.00	-6	2,909	-0.21%
2018/11/06	2	32.25	0	0.00	32.00	2	2,893	0.07%
2018/11/02	2	32.90	0	0.00	32.95	2	2,855	0.07%
2018/10/30	0	0.00	10	32.05	31.90	-10	2,791	-0.36%
2018/10/26	1	32.00	0	0.00	31.40	1	2,769	0.04%
2018/10/25	14	33.38	6	32.00	31.30	8	2,786	0.29%
2018/10/22	2	32.30	0	0.00	32.20	2	2,809	0.07%
2018/10/16	3	31.43	0	0.00	31.30	3	2,993	0.10%
2018/10/15	3	31.70	0	0.00	31.80	3	2,998	0.10%
2018/10/12	0	0.00	51	30.13	32.20	-51	2,998	-1.70%
2018/10/11	66	31.72	2	31.60	31.50	64	2,980	2.15%
2018/10/09	1	35.00	1	34.60	34.95	0	2,938	0.00%
2018/10/08	3	35.35	11	35.20	35.30	-8	2,986	-0.27%
2018/10/05	15	35.22	30	37.00	35.10	-15	3,037	-0.49%
2018/10/03	38	39.45	5	39.00	38.10	33	2,958	1.12%
2018/10/02	6	40.17	5	40.00	40.05	1	2,852	0.04%
2018/10/01	17	41.81	26	41.24	41.60	-9	2,765	-0.33%
2018/09/28	8	41.31	18	41.78	39.80	-10	2,552	-0.39%
2018/09/27	60	41.79	35	41.76	42.70	25	2,425	1.03%
2018/09/26	16	39.99	6.4	40.46	41.15	9.6	2,053	0.47%
2018/09/21	2	35.00	0	0.00	34.05	2	1,777	0.11%
2018/09/19	1	33.70	0	0.00	34.15	1	1,866	0.05%
2018/09/17	0	0.00	2	32.90	32.90	-2	2,090	-0.10%
2018/09/13	3	34.55	0	0.00	33.60	3	2,305	0.13%
2018/09/10	0	0.00	8	32.95	32.95	-8	2,334	-0.34%
2018/09/07	0	0.00	0.3	33.60	33.55	-0.3	2,352	-0.01%
2018/09/06	3	34.10	0	0.00	34.05	3	2,370	0.13%
2018/08/29	0	0.00	1	36.45	36.45	-1	2,620	-0.04%
2018/08/28	0	0.00	0	36.85	36.85	0	2,667	0.00%
2018/08/27	0	0.00	0.4	37.15	37.15	-0.4	2,790	-0.01%
2018/08/24	0.2	37.30	0	0.00	37.30	0.2	2,871	0.01%
2018/08/23	10	38.37	0	0.00	38.20	10	2,896	0.35%
2018/08/21	1	36.40	0	0.00	36.10	1	2,937	0.03%
2018/08/17	2	33.65	0	0.00	35.25	2	3,129	0.06%
2018/08/16	0	0.00	3.4	32.86	32.85	-3.4	3,214	-0.11%
2018/08/14	3	34.10	4	34.43	34.15	-1	3,339	-0.03%
2018/08/13	13	34.94	1	36.15	35.10	12	3,416	0.35%
2018/08/08	2	37.65	1	37.50	37.35	1	3,908	0.03%
2018/08/07	1	38.00	0	0.00	37.85	1	4,066	0.02%
2018/08/03	0.2	37.90	1.3	37.74	37.95	-1.1	4,580	-0.02%
2018/08/01	2.8	38.97	37.4	39.24	38.65	-34.6	4,964	-0.70%
2018/07/31	8.6	41.90	1.4	41.10	41.10	7.2	5,096	0.14%
2018/07/30	0	0.00	7	40.75	40.75	-7	5,153	-0.14%
2018/07/18	70	15.62	70	15.98	15.60	0	5,229	0.00%
2018/07/17	74	15.75	32	16.00	15.85	42	5,248	0.80%
2018/07/16	26	16.49	20	16.64	16.55	6	5,300	0.11%
2018/07/13	20	15.20	0	0.00	15.50	20	5,436	0.37%
2018/07/12	1	15.15	1	15.15	15.15	0	5,518	0.00%
2018/07/06	2	15.35	6	14.89	15.45	-4	6,457	-0.06%
2018/07/05	10	15.53	0	0.00	15.20	10	7,094	0.14%
2018/07/04	0	0.00	16	16.52	16.10	-16	7,627	-0.21%
2018/07/03	7	17.07	3	17.22	17.00	4	7,720	0.05%
2018/07/02	1	17.75	0	0.00	17.75	1	7,924	0.01%
2018/06/27	2	18.30	3	18.30	18.05	-1	8,685	-0.01%
2018/06/26	5	17.95	0	0.00	17.65	5	9,058	0.06%
2018/06/25	1	18.10	0	0.00	18.15	1	9,292	0.01%
2018/06/22	1	18.50	2	18.45	18.40	-1	9,531	-0.01%
2018/06/21	26	19.10	20	18.90	18.90	6	9,520	0.06%
2018/06/20	0	0.00	4	19.05	19.10	-4	9,512	-0.04%
2018/06/19	21	19.43	34	20.08	19.35	-13	9,482	-0.14%
2018/06/15	20	19.30	2	19.70	19.10	18	9,398	0.19%
2018/06/14	21	20.13	18	20.11	19.70	3	9,338	0.03%
2018/06/13	18	19.23	77	19.59	19.70	-59	9,122	-0.65%
2018/06/12	53	18.01	2	17.98	17.95	51	8,940	0.57%
2018/06/11	3	18.20	2	18.20	18.15	1	8,918	0.01%
2018/06/07	0	0.00	4	18.29	18.30	-4	8,910	-0.04%
2018/06/06	4	18.53	0	0.00	18.40	4	8,919	0.04%
2018/06/05	0	0.00	2	18.50	18.50	-2	8,900	-0.02%
2018/06/04	4	19.05	10	19.05	18.85	-6	8,870	-0.07%
2018/06/01	0	0.00	27.1	19.15	18.90	-27.1	8,831	-0.31%
2018/05/31	1	18.75	5.2	18.30	18.20	-4.2	8,761	-0.05%
2018/05/30	2	18.73	1	18.50	18.50	1	8,779	0.01%
2018/05/29	2	18.53	1	19.00	18.45	1	8,778	0.01%
2018/05/28	5	18.25	0	0.00	18.25	5	8,746	0.06%
2018/05/25	6	18.81	5	18.83	18.70	1	8,721	0.01%
2018/05/24	2	17.95	11	19.23	19.30	-9	8,710	-0.10%
2018/05/23	15	18.42	13	18.30	18.05	2	8,637	0.02%
2018/05/22	4	19.00	22	19.05	18.95	-18	8,568	-0.21%
2018/05/21	1	19.10	16	19.25	19.10	-15	8,536	-0.18%
2018/05/18	10	19.40	0	0.00	19.50	10	8,493	0.12%
2018/05/17	36	19.34	93	19.02	19.15	-57	8,462	-0.67%
2018/05/16	2	20.40	2	20.43	20.30	0	8,321	0.00%
2018/05/15	24	20.98	1	20.80	20.85	23	8,292	0.28%
2018/05/14	0	0.00	2	20.30	20.30	-2	8,277	-0.02%
2018/05/11	47	21.29	0	0.00	20.70	47	8,260	0.57%
2018/05/10	46	21.12	45	21.34	20.90	1	8,217	0.01%
2018/05/09	48	20.62	5	21.31	21.50	43	8,186	0.53%
2018/05/08	14	20.92	20	21.46	20.90	-6	8,040	-0.07%
2018/05/07	8	21.52	27	21.48	22.00	-19	7,918	-0.24%
2018/05/04	15	20.27	520	20.40	20.05	-505	7,744	-6.52%	大賣/鉅額交易
2018/05/03	34	21.73	501	21.40	21.40	-467	7,599	-6.14%	大賣/鉅額交易
2018/05/02	87	24.18	13	24.37	23.70	74	7,419	1.00%
2018/04/30	8	23.63	13	23.77	24.20	-5	7,147	-0.07%
2018/04/27	7	21.44	0	0.00	22.00	7	6,924	0.10%
2018/04/26	49	21.96	11	22.98	21.45	38	6,817	0.56%
2018/04/25	4	23.58	0	0.00	23.80	4	6,690	0.06%
2018/04/24	60	24.49	7	24.11	24.00	53	6,694	0.79%
2018/04/23	31	25.57	0	0.00	25.10	31	6,860	0.45%
2018/04/20	59	25.57	13	25.39	25.40	46	6,824	0.67%
2018/04/19	1	26.00	24	26.25	25.90	-23	6,738	-0.34%
2018/04/18	0	0.00	12	24.79	24.80	-12	6,566	-0.18%
2018/04/17	3	24.22	10	24.15	24.05	-7	6,658	-0.11%
2018/04/16	53	24.35	5	23.54	24.30	48	6,680	0.72%
2018/04/13	39	25.30	17.4	25.62	25.50	21.6	6,977	0.31%
2018/04/12	518	26.00	317	26.59	26.40	201	6,854	2.93%	大買/大賣/鉅額交易
2018/04/11	763	22.39	275.2	23.86	26.05	487.8	6,572	7.42%	大買/大賣/鉅額交易
2018/04/10	298	22.93	86	23.96	23.70	212	5,896	3.60%	大買/鉅額交易
2018/04/09	9	22.10	37.2	22.10	22.10	-28.2	5,290	-0.53%
2018/04/03	20	18.64	0.3	20.00	20.10	19.7	5,118	0.38%
2018/04/02	6	18.65	10	18.56	18.40	-4	4,878	-0.08%
2018/03/31	15	18.64	452	18.52	18.60	-437	4,723	-9.25%	大賣/鉅額交易
2018/03/30	453	17.81	30	18.31	18.35	423	4,498	9.40%	大買/鉅額交易
2018/03/29	5	16.60	38	17.34	17.70	-33	4,080	-0.81%
2018/03/28	9	16.12	7	16.29	16.20	2	3,675	0.05%
2018/03/27	2	15.80	6	15.80	15.80	-4	3,398	-0.12%
2018/03/23	2	14.40	0	0.00	14.30	2	3,129	0.06%
2018/03/22	2	14.40	3	14.35	14.30	-1	3,114	-0.03%
2018/03/16	0	0.00	3	14.40	14.20	-3	3,104	-0.10%
2018/03/15	0	0.00	1	14.40	14.40	-1	3,095	-0.03%
2018/03/14	0	0.00	1	14.40	14.25	-1	3,092	-0.03%
2018/03/12	0	0.00	5.1	14.30	14.20	-5.1	3,072	-0.17%
2018/03/09	1	13.80	0	0.00	13.80	1	3,026	0.03%
2018/03/08	4	13.90	0	0.00	13.80	4	3,027	0.13%
2018/02/26	0	0.00	2	14.20	13.90	-2	2,997	-0.07%
2018/02/23	2	12.80	0	0.00	14.00	2	3,000	0.07%
2018/02/12	5	13.00	2	13.00	13.00	3	2,973	0.10%
2018/02/09	0	0.00	2	12.70	13.00	-2	2,969	-0.07%
2018/02/07	4	13.45	0	0.00	13.45	4	2,976	0.13%
2018/02/05	1	13.80	0	0.00	13.75	1	2,897	0.03%
2018/02/02	2	14.30	0	0.00	14.20	2	2,894	0.07%
2018/02/01	0	0.00	1	14.50	14.60	-1	2,930	-0.03%
2018/01/31	0	0.00	33.1	13.86	14.30	-33.1	2,909	-1.14%
2018/01/30	15	13.90	0	0.00	13.95	15	2,988	0.50%
2018/01/24	6	14.09	0	0.00	14.00	6	3,150	0.19%
2018/01/23	0	0.00	10	14.41	14.50	-10	3,107	-0.32%
2018/01/22	1	14.30	0.2	14.30	14.30	0.8	3,099	0.03%
2018/01/18	25	14.96	1	14.75	14.80	24	3,062	0.78%
2018/01/17	6	15.08	10	15.23	15.25	-4	2,957	-0.14%
2018/01/16	0	0.00	2	13.85	13.95	-2	2,700	-0.07%
2018/01/15	0	0.00	4	13.86	13.70	-4	2,661	-0.15%
2018/01/12	4	13.90	0	0.00	13.80	4	2,617	0.15%
2018/01/11	0	0.00	2	14.30	13.85	-2	2,561	-0.08%
2018/01/10	3	14.53	1	14.80	14.75	2	2,356	0.08%
2018/01/09	25	15.21	13	15.22	15.25	12	2,210	0.54%
2018/01/08	6	13.90	14	13.68	13.90	-8	1,768	-0.45%
2018/01/05	1	12.60	124	11.87	12.65	-123	1,616	-7.61%	大賣/鉅額交易
2018/01/04	0	0.00	15	11.50	11.50	-15	1,419	-1.06%
2018/01/03	1	11.45	0	0.00	11.40	1	1,448	0.07%
2018/01/02	0	0.00	5	11.45	11.45	-5	1,450	-0.34%