大同 (2371)-合庫-三重券商分點個股進出

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

大同

(2371)

可現股當沖

股價
45.30
漲跌
▲0.30
漲幅
+0.67%
成交量
13,170張
產業
上市電機機械類股
911人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

大同 (2371)籌碼相關－合庫-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

合庫-三重券商分點個股進出
合庫-三重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
2024/12/17	2	45.70	0	0.00	45.30	2	13,034	0.02%
2024/12/16	0	0.00	4	45.49	45.00	-4	13,039	-0.03%
2024/12/13	1	45.30	0	0.00	45.10	1	13,104	0.01%
2024/12/12	2	46.18	1	45.90	46.35	1	13,245	0.01%
2024/12/11	1	46.95	0	0.00	46.80	1	13,543	0.01%
2024/12/10	3	47.23	1	48.25	47.10	2	13,893	0.01%
2024/12/09	1	47.05	0	0.00	47.05	1	14,062	0.01%
2024/12/05	9	48.01	2	47.63	47.30	7	14,233	0.05%
2024/12/04	5	48.10	0	0.00	47.55	5	14,109	0.04%
2024/12/02	0	0.00	6	47.58	47.35	-6	14,466	-0.04%
2024/11/29	1	46.85	1	47.20	47.35	0	14,493	0.00%
2024/11/28	3	46.52	3	47.17	46.50	0	14,451	0.00%
2024/11/27	3	48.65	1	48.95	48.35	2	14,113	0.01%
2024/11/26	9	48.37	1	47.80	47.80	8	13,633	0.06%
2024/11/25	15	50.32	12	50.90	49.40	3	13,249	0.02%
2024/11/22	7	52.13	25	51.98	52.40	-18	12,365	-0.15%
2024/11/21	15	48.12	13	48.84	48.40	2	11,086	0.02%
2024/11/19	0	0.00	2	48.20	48.00	-2	10,979	-0.02%
2024/11/18	0	0.00	103	46.95	46.95	-103	11,010	-0.94%	大賣/鉅額交易
2024/11/15	8	48.25	14	47.64	47.80	-6	11,209	-0.05%
2024/11/11	9	46.45	2	46.20	46.30	7	11,684	0.06%
2024/11/06	3	47.40	1	47.40	46.70	2	12,122	0.02%
2024/11/05	2	46.73	2	46.95	46.60	0	12,341	0.00%
2024/11/04	1	46.55	3	45.83	46.85	-2	12,748	-0.02%
2024/11/01	2	43.93	0	0.00	44.95	2	12,922	0.02%
2024/10/30	10	44.95	10	44.40	44.25	0	13,090	0.00%
2024/10/29	0	0.00	2	44.80	44.45	-2	13,211	-0.02%
2024/10/28	0	0.00	1	45.20	45.25	-1	13,238	-0.01%
2024/10/24	1	44.70	0	0.00	44.15	1	13,592	0.01%
2024/10/23	1	45.00	0	0.00	45.00	1	13,697	0.01%
2024/10/22	0	0.00	3	44.93	45.00	-3	13,974	-0.02%
2024/10/21	4	45.71	0	0.00	45.25	4	14,479	0.03%
2024/10/18	2	45.95	0	0.00	45.40	2	14,777	0.01%
2024/10/15	6	45.80	0	0.00	45.80	6	15,309	0.04%
2024/10/09	0	0.00	0.2	47.13	46.10	-0.2	15,933	0.00%
2024/10/08	0	0.00	0.3	47.80	47.25	-0.3	16,105	0.00%
2024/10/04	2	47.20	0	0.00	47.40	2	16,448	0.01%
2024/10/01	4	48.08	0	0.00	48.10	4	16,571	0.02%
2024/09/30	1	50.00	0	0.00	49.15	1	16,810	0.01%
2024/09/27	4	51.03	4	51.55	49.85	0	16,833	0.00%
2024/09/26	3	49.75	7	50.34	50.00	-4	16,671	-0.02%
2024/09/25	2	48.40	3	48.37	48.35	-1	16,476	-0.01%
2024/09/24	0	0.00	1	48.15	48.35	-1	16,584	-0.01%
2024/09/16	31	48.41	3	48.60	48.45	28	17,684	0.16%
2024/09/13	5	47.74	8	47.99	47.60	-3	18,149	-0.02%
2024/09/12	23	46.86	1	46.80	46.50	22	18,840	0.12%
2024/09/11	2	45.18	8	45.98	45.80	-6	19,794	-0.03%
2024/09/10	0	0.00	10	42.10	43.70	-10	22,500	-0.04%
2024/09/09	0	0.00	3	42.07	43.35	-3	24,814	-0.01%
2024/09/06	0	0.00	1	42.05	41.90	-1	25,134	0.00%
2024/09/05	1	42.30	1	42.40	42.10	0	25,244	0.00%
2024/09/04	1	43.20	0	0.00	43.45	1	25,549	0.00%
2024/09/03	0	0.00	12	46.06	45.80	-12	25,836	-0.05%
2024/09/02	6	45.72	5	46.10	45.20	1	25,789	0.00%
2024/08/29	6	45.42	2	45.50	45.45	4	25,984	0.02%
2024/08/28	11	45.56	0	0.00	45.90	11	26,016	0.04%
2024/08/27	0	0.00	3	46.10	46.10	-3	26,173	-0.01%
2024/08/23	1	44.85	0	0.00	46.05	1	26,491	0.00%
2024/08/20	1	45.90	1	46.40	45.85	0	27,447	0.00%
2024/08/19	1	45.90	0	0.00	45.35	1	28,128	0.00%
2024/08/16	1	45.20	0	0.00	45.25	1	28,131	0.00%
2024/08/15	2	45.73	0	0.00	45.25	2	28,330	0.01%
2024/08/14	3	46.10	11	46.08	46.35	-8	28,454	-0.03%
2024/08/13	3	45.82	1	46.25	46.30	2	28,432	0.01%
2024/08/12	6	47.44	0	0.00	47.65	6	28,664	0.02%
2024/08/09	0	0.00	5	47.38	46.80	-5	29,119	-0.02%
2024/08/08	2	46.50	23	45.94	45.85	-21	29,815	-0.07%
2024/08/07	7	46.56	30	45.60	47.30	-23	31,118	-0.07%
2024/08/06	1	43.15	3	41.88	43.45	-2	31,592	-0.01%
2024/08/05	0	0.00	15	44.06	44.00	-15	32,385	-0.05%
2024/08/02	13	49.42	9	49.56	48.85	4	33,770	0.01%
2024/08/01	4	50.70	2	50.70	50.80	2	34,314	0.01%
2024/07/31	3	50.07	2	50.00	50.00	1	34,892	0.00%
2024/07/30	1	50.60	1	50.00	50.50	0	36,217	0.00%
2024/07/29	4	50.38	3	51.10	50.00	1	37,526	0.00%
2024/07/26	3	51.43	0	0.00	51.60	3	38,278	0.01%
2024/07/23	1	52.00	4	52.00	52.40	-3	39,299	-0.01%
2024/07/22	11	51.07	6	51.87	50.40	5	41,384	0.01%
2024/07/19	9	53.91	4	53.85	53.30	5	42,796	0.01%
2024/07/18	14	54.52	2	54.45	55.10	12	45,811	0.03%
2024/07/17	36	55.94	2	57.10	55.20	34	48,756	0.07%
2024/07/15	3	56.10	7	55.59	55.90	-4	61,712	-0.01%
2024/07/12	2	56.80	0.1	56.80	56.00	1.9	66,709	0.00%
2024/07/11	10	57.90	0	0.00	56.50	10	71,128	0.01%
2024/07/10	7	56.54	1	57.30	57.00	6	73,155	0.01%
2024/07/09	6	55.73	39	56.02	56.90	-33	77,327	-0.04%
2024/07/08	2	56.10	0.3	56.40	55.80	1.7	80,694	0.00%
2024/07/05	8	57.25	2.3	58.07	57.40	5.7	81,811	0.01%
2024/07/04	7	57.61	5	57.44	57.50	2	82,160	0.00%
2024/07/03	1.3	56.20	0	0.00	55.90	1.3	82,978	0.00%
2024/07/02	2	56.15	3	55.80	55.70	-1	83,645	0.00%
2024/07/01	5	56.86	4	56.65	56.40	1	83,876	0.00%
2024/06/28	0	0.00	1	57.60	57.00	-1	84,812	0.00%
2024/06/27	5	57.44	3	57.47	57.10	2	85,438	0.00%
2024/06/26	43	58.63	12	58.38	57.70	31	86,240	0.04%
2024/06/25	1	58.60	9	57.90	58.90	-8	88,025	-0.01%
2024/06/24	7	57.60	11	57.33	57.10	-4	89,856	0.00%
2024/06/21	31	58.24	35	58.03	57.90	-4	92,872	0.00%
2024/06/20	22	59.13	12.1	58.96	58.60	9.9	93,301	0.01%
2024/06/19	22	58.20	9	58.09	57.90	13	93,020	0.01%
2024/06/18	30	60.25	9	60.14	60.10	21	92,347	0.02%
2024/06/17	50.5	60.77	79	60.06	60.30	-28.5	91,143	-0.03%
2024/06/14	140	57.50	96	57.53	57.60	44	88,333	0.05%	大買/
2024/06/13	9	55.19	15.2	54.81	55.70	-6.2	85,884	-0.01%
2024/06/12	8	54.04	2	54.25	54.00	6	85,712	0.01%
2024/06/11	9	54.83	0	0.00	54.80	9	85,653	0.01%
2024/06/07	13.2	55.32	15	55.83	56.00	-1.8	85,656	0.00%
2024/06/06	0	0.00	1	53.20	53.60	-1	85,683	0.00%
2024/06/05	8	54.10	8	54.16	54.10	0	85,997	0.00%
2024/06/04	3	55.23	6	55.15	54.40	-3	86,422	0.00%
2024/06/03	2	55.00	2	54.80	54.90	0	86,617	0.00%
2024/05/31	2	54.30	3	54.67	54.20	-1	87,292	0.00%
2024/05/30	1	54.40	0	0.00	54.30	1	87,589	0.00%
2024/05/29	2.1	55.79	3	55.63	55.30	-0.9	88,352	0.00%
2024/05/28	26	56.32	3	56.27	56.20	23	89,389	0.03%
2024/05/27	32	56.52	2	56.80	56.80	30	90,439	0.03%
2024/05/24	10.1	55.77	15	55.01	55.40	-4.9	90,558	-0.01%
2024/05/23	24	56.90	3	56.20	55.40	21	90,651	0.02%
2024/05/22	12	58.32	3	58.07	58.00	9	90,576	0.01%
2024/05/21	5.1	58.94	6	60.10	58.90	-1	91,475	0.00%
2024/05/20	12	60.47	1	60.20	59.70	11	91,288	0.01%
2024/05/17	5	59.66	4	59.73	60.10	1	91,264	0.00%
2024/05/16	13	59.55	3	60.77	59.30	10	91,331	0.01%
2024/05/15	46	60.59	3	60.07	59.80	43	91,268	0.05%
2024/05/14	14	60.17	14	60.71	60.00	0	90,961	0.00%
2024/05/13	27	61.05	11.1	60.95	61.70	15.9	90,216	0.02%
2024/05/10	37	63.97	15	64.24	64.10	22	88,919	0.02%
2024/05/09	29	66.21	21	66.59	65.00	8	88,404	0.01%
2024/05/08	95	66.77	138	66.83	66.80	-43	87,233	-0.05%	大賣/
2024/05/07	65	64.07	52	63.94	64.20	13	85,613	0.02%
2024/05/06	20	63.46	4	63.65	62.70	16	84,907	0.02%
2024/05/03	43	64.86	7	64.21	63.80	36	84,286	0.04%
2024/05/02	19	67.20	26	66.96	65.60	-7	82,991	-0.01%
2024/04/30	12	65.64	14	65.91	65.40	-2	81,769	0.00%
2024/04/29	13	66.45	12	67.67	66.10	1	81,429	0.00%
2024/04/26	68	68.09	25	67.51	67.50	43	80,497	0.05%
2024/04/25	26	68.56	33	68.86	69.00	-7	78,243	-0.01%
2024/04/24	37	67.90	47	68.36	68.40	-10	76,509	-0.01%
2024/04/23	46	66.17	66	65.68	64.10	-20	73,696	-0.03%
2024/04/22	98.2	69.71	66	70.19	65.40	32.2	70,731	0.05%
2024/04/19	138	67.01	131	67.86	69.10	7	65,278	0.01%	大買/大賣/
2024/04/18	100	65.47	90	65.49	64.40	10	57,904	0.02%
2024/04/17	63	62.95	59	62.71	64.30	4	53,106	0.01%
2024/04/16	35	59.19	10	59.30	58.50	25	49,311	0.05%
2024/04/15	51.2	61.91	54	62.60	61.40	-2.8	47,576	-0.01%
2024/04/12	36	60.35	127	60.01	60.50	-91	43,297	-0.21%	大賣/
2024/04/11	8	56.54	18	57.02	56.10	-10	39,668	-0.03%
2024/04/10	15	55.89	13	56.20	55.60	2	38,329	0.01%
2024/04/09	39	54.92	21	55.88	56.50	18	37,828	0.05%
2024/04/08	9	55.92	2	56.30	55.50	7	36,676	0.02%
2024/04/03	12	56.02	2.1	56.06	55.80	10	35,957	0.03%
2024/04/02	20	57.13	9	57.41	56.90	11	35,641	0.03%
2024/04/01	6	56.02	2	57.10	56.30	4	34,583	0.01%
2024/03/29	22	57.22	8	57.93	56.50	14	33,852	0.04%
2024/03/28	51.1	58.53	22	58.58	57.70	29.1	32,860	0.09%
2024/03/27	64	56.17	14	56.60	55.00	50	30,836	0.16%
2024/03/26	46	55.18	44.2	55.52	57.30	1.8	28,680	0.01%
2024/03/25	6	51.07	21	51.39	52.10	-15	25,924	-0.06%
2024/03/22	14	49.16	9	49.10	49.10	5	25,168	0.02%
2024/03/21	2	48.95	8	49.11	49.25	-6	24,898	-0.02%
2024/03/20	16	47.77	2	47.50	47.15	14	24,771	0.06%
2024/03/19	3	48.02	0	0.00	47.65	3	24,685	0.01%
2024/03/18	1	47.60	13	47.65	48.20	-12	24,729	-0.05%
2024/03/15	3	47.10	1	48.00	47.10	2	24,833	0.01%
2024/03/14	12	48.48	12	49.08	48.35	0	24,911	0.00%
2024/03/13	18.1	48.95	2	49.28	48.65	16.1	25,374	0.06%
2024/03/12	18.1	50.39	3.1	50.21	49.40	15	25,446	0.06%
2024/03/11	2	50.20	3	51.13	51.10	-1	25,129	0.00%
2024/03/08	14.1	50.72	2	50.70	50.00	12.1	25,079	0.05%
2024/03/07	5	52.72	6	52.93	52.50	-1	24,578	0.00%
2024/03/06	1	53.00	7	53.67	53.00	-6	24,338	-0.02%
2024/03/05	10	52.80	1	52.20	52.20	9	23,679	0.04%
2024/03/04	4	52.88	3	54.63	53.00	1	23,361	0.00%
2024/03/01	19	52.75	30	52.99	53.40	-11	22,505	-0.05%
2024/02/29	28	49.26	47	49.88	51.90	-19	21,476	-0.09%
2024/02/27	21	48.45	13	48.27	48.40	8	20,553	0.04%
2024/02/26	0	0.00	3	48.00	48.15	-3	20,060	-0.01%
2024/02/23	15	46.30	23	47.10	46.75	-8	19,334	-0.04%
2024/02/22	9.1	45.54	16	46.40	45.40	-6.9	18,630	-0.04%
2024/02/21	0	0.00	32	44.59	44.40	-32	17,449	-0.18%
2024/02/20	31	44.09	1	44.00	44.00	30	17,456	0.17%
2024/02/19	1	45.00	15	44.90	45.35	-14	17,640	-0.08%
2024/02/16	23	44.21	0	0.00	44.10	23	17,583	0.13%
2024/02/15	0	0.00	1	46.15	46.30	-1	17,157	-0.01%
2024/02/05	0	0.00	5	45.00	45.00	-5	16,901	-0.03%
2024/02/02	5	45.20	0.5	45.20	45.30	4.5	16,724	0.03%
2024/02/01	0	0.00	6	44.61	45.15	-6	16,541	-0.04%
2024/01/31	1	43.90	1	44.20	43.85	0	16,288	0.00%
2024/01/24	3	43.30	1	43.95	44.00	2	16,027	0.01%
2024/01/23	1	43.25	0	0.00	43.30	1	15,843	0.01%
2024/01/22	0	0.00	2	42.10	41.90	-2	15,250	-0.01%
2024/01/19	1	39.75	2	40.05	40.40	-1	15,055	-0.01%
2024/01/18	4	38.89	2	39.15	39.20	2	15,014	0.01%
2024/01/17	7	39.65	5	39.45	38.90	2	14,868	0.01%
2024/01/16	1	42.70	0	0.00	42.15	1	14,429	0.01%
2024/01/15	3	43.55	0	0.00	43.35	3	14,307	0.02%
2024/01/12	0	0.00	2	43.05	43.00	-2	14,205	-0.01%
2024/01/10	4	45.35	4.7	45.61	43.85	-0.7	13,784	-0.01%
2024/01/09	25	44.31	23	44.35	45.20	2	13,044	0.02%
2024/01/08	0	0.00	1	43.40	43.00	-1	12,562	-0.01%
2024/01/03	1	42.50	0	0.00	42.25	1	12,384	0.01%
2023/12/29	1	41.80	0	0.00	42.00	1	12,419	0.01%
2023/12/28	3	41.90	0	0.00	42.50	3	12,470	0.02%
2023/12/25	0	0.00	3	42.55	42.15	-3	12,479	-0.02%
2023/12/22	0	0.00	1	41.80	41.80	-1	12,460	-0.01%
2023/12/21	4	42.16	0	0.00	42.05	4	12,706	0.03%
2023/12/20	7	42.86	7	43.52	43.50	0	12,549	0.00%
2023/12/19	0	0.00	2	40.90	41.10	-2	12,119	-0.02%
2023/12/18	2	41.18	0	0.00	41.10	2	12,120	0.02%
2023/12/15	1	41.55	0	0.00	41.15	1	12,140	0.01%
2023/12/14	3	42.67	2	42.33	42.20	1	12,057	0.01%
2023/12/13	6	42.71	0	0.00	42.35	6	12,046	0.05%
2023/12/11	0	0.00	9	44.09	44.10	-9	12,984	-0.07%
2023/12/08	0	0.00	3.5	43.30	43.10	-3.5	12,876	-0.03%
2023/12/07	21	42.17	23	41.83	42.00	-2	12,339	-0.02%
2023/12/06	3	40.15	0	0.00	40.20	3	11,933	0.03%
2023/12/05	6	41.68	17	41.24	41.65	-11	11,799	-0.09%
2023/12/04	1	40.10	1	40.60	40.55	0	11,563	0.00%
2023/12/01	17	40.07	0	0.00	40.05	17	11,742	0.14%
2023/11/30	0	0.00	4	40.35	40.35	-4	12,005	-0.03%
2023/11/29	29	40.49	35	40.91	40.85	-6	12,862	-0.05%
2023/11/28	29	40.51	7	40.58	40.50	22	12,710	0.17%
2023/11/27	0	0.00	5	40.70	40.45	-5	12,563	-0.04%
2023/11/24	3	40.10	27	40.21	40.10	-24	12,470	-0.19%
2023/11/23	1	38.60	5	38.80	38.80	-4	12,257	-0.03%
2023/11/22	8	38.11	0	0.00	38.10	8	12,272	0.07%
2023/11/17	5	38.69	13	38.73	38.30	-8	12,353	-0.06%
2023/11/16	25	37.85	15	38.60	38.80	10	12,346	0.08%
2023/11/15	0.2	37.60	0	0.00	36.90	0.2	11,939	0.00%
2023/11/13	2	35.75	7	36.18	36.45	-5	12,101	-0.04%
2023/11/10	5	36.11	0	0.00	35.95	5	12,183	0.04%
2023/11/07	6	36.68	2	37.05	36.60	4	12,793	0.03%
2023/10/31	1	36.15	4	36.10	35.80	-3	13,983	-0.02%
2023/10/25	0	0.00	3	39.15	38.65	-3	14,980	-0.02%
2023/10/24	10	38.24	7	38.36	38.40	3	15,360	0.02%
2023/10/20	10	38.41	9	38.64	38.60	1	15,995	0.01%
2023/10/19	1	39.30	0	0.00	39.20	1	16,190	0.01%
2023/10/18	6	40.40	4	39.88	40.10	2	16,362	0.01%
2023/10/17	14	41.20	4	42.10	41.00	10	16,531	0.06%
2023/10/16	11	42.35	2	41.85	41.70	9	17,123	0.05%
2023/10/13	10	43.86	5	44.04	43.20	5	17,958	0.03%
2023/10/12	4	43.98	3	44.10	44.10	1	19,531	0.01%
2023/10/06	2	43.85	12	44.20	43.65	-10	21,305	-0.05%
2023/10/05	0	0.00	2	44.30	44.45	-2	21,861	-0.01%
2023/10/04	2	42.75	5	43.09	43.15	-3	22,495	-0.01%
2023/10/03	10	43.52	3	43.55	43.35	7	22,895	0.03%
2023/10/02	6	44.15	1	44.20	44.10	5	23,583	0.02%
2023/09/28	3	44.15	6	44.43	44.40	-3	24,060	-0.01%
2023/09/27	4.3	44.00	2	44.25	44.05	2.3	24,546	0.01%
2023/09/26	15	44.17	27	44.61	44.05	-12	25,045	-0.05%
2023/09/25	17.1	44.58	1	45.00	44.40	16.1	25,420	0.06%
2023/09/22	0	0.00	4	44.54	44.65	-4	26,219	-0.02%
2023/09/21	10	43.87	8	44.02	43.85	2	26,819	0.01%
2023/09/20	6	45.05	0.4	44.50	44.35	5.6	27,851	0.02%
2023/09/19	3.1	45.54	5	45.95	45.35	-1.9	28,965	-0.01%
2023/09/18	11	44.60	12	44.99	44.80	-1	30,060	0.00%
2023/09/15	30	44.27	24	44.46	44.75	6	31,694	0.02%
2023/09/14	42	44.22	35	44.88	44.50	7	32,984	0.02%
2023/09/13	8	48.34	9	48.66	48.55	-1	32,957	0.00%
2023/09/12	1	48.10	1	48.20	48.20	0	35,268	0.00%
2023/09/08	2	48.85	0	0.00	48.75	2	36,555	0.01%
2023/09/07	2	47.93	72	48.21	48.60	-70	36,697	-0.19%
2023/09/06	0.1	48.15	24	47.74	48.45	-23.9	36,960	-0.06%
2023/09/05	8	45.78	10	46.72	47.80	-2	37,121	-0.01%
2023/09/04	26	46.11	14.1	46.29	46.35	11.9	37,065	0.03%
2023/08/30	1	51.20	1	51.30	51.30	0	37,188	0.00%
2023/08/28	0.2	50.00	0	0.00	50.00	0.2	38,633	0.00%
2023/08/25	3	51.07	4	51.13	51.20	-1	40,146	0.00%
2023/08/24	0	0.00	2	50.30	51.00	-2	41,339	0.00%
2023/08/21	0	0.00	21	50.78	50.40	-21	44,155	-0.05%
2023/08/18	4	51.75	3	51.30	50.60	1	44,402	0.00%
2023/08/17	1	51.40	1	51.70	52.20	0	44,375	0.00%
2023/08/16	0	0.00	2	51.15	51.10	-2	44,369	0.00%
2023/08/15	2.1	50.93	3	51.33	51.50	-0.9	44,880	0.00%
2023/08/14	12	50.53	0	0.00	50.70	12	45,647	0.03%
2023/08/11	11	51.85	2	51.90	51.70	9	45,956	0.02%
2023/08/10	2	50.65	1	49.70	49.70	1	46,275	0.00%
2023/08/09	3	52.13	6	52.58	51.60	-3	47,828	-0.01%
2023/08/08	1	52.40	12	51.59	52.00	-11	48,881	-0.02%
2023/08/07	2	49.55	6	50.28	50.30	-4	48,685	-0.01%
2023/08/04	2	49.13	0	0.00	49.10	2	48,602	0.00%
2023/08/02	5	49.04	2	50.40	48.90	3	48,614	0.01%
2023/08/01	4	49.49	1	49.70	49.60	3	48,699	0.01%
2023/07/31	4	49.75	0	0.00	49.50	4	48,511	0.01%
2023/07/28	5	49.05	7	48.62	48.55	-2	48,043	0.00%
2023/07/27	16	49.60	3	49.72	49.35	13	47,803	0.03%
2023/07/26	10	52.02	17	51.45	50.30	-7	47,496	-0.01%
2023/07/25	4	51.50	21	51.61	51.30	-17	46,907	-0.04%
2023/07/24	13	51.33	15	51.82	51.00	-2	46,661	0.00%
2023/07/21	1	53.20	3	52.80	52.80	-2	46,230	0.00%
2023/07/20	21	52.39	9	52.60	52.60	12	46,001	0.03%
2023/07/19	8	52.44	4	51.60	51.30	4	45,630	0.01%
2023/07/18	39	50.58	11	50.45	51.00	28	44,970	0.06%
2023/07/17	47	49.46	46	49.04	49.10	1	43,990	0.00%
2023/07/14	14	55.31	5.1	56.50	54.30	8.9	42,403	0.02%
2023/07/13	2	54.80	11	54.79	54.20	-9	41,091	-0.02%
2023/07/12	8	53.43	9	53.93	54.10	-1	40,629	0.00%
2023/07/11	67	55.03	31.1	54.10	54.20	35.9	40,040	0.09%
2023/07/10	13	53.62	68	53.43	53.10	-55	39,308	-0.14%
2023/07/07	13	53.51	13	54.06	54.60	0	38,917	0.00%
2023/07/06	0	0.00	29	55.23	55.30	-29	38,123	-0.08%
2023/07/05	7	55.57	56	55.40	54.80	-49	37,616	-0.13%
2023/07/04	11	56.25	40	56.20	56.00	-29	37,100	-0.08%
2023/07/03	41	56.51	24.1	56.65	56.60	16.9	36,606	0.05%
2023/06/30	5	54.48	25	54.49	54.30	-20	35,940	-0.06%
2023/06/29	3	54.40	2	54.50	55.00	1	35,190	0.00%
2023/06/28	7.1	54.19	6	54.30	54.50	1.1	34,879	0.00%
2023/06/27	13	53.22	6	52.85	52.20	7	34,017	0.02%
2023/06/26	26	52.44	30	53.34	53.90	-4	32,824	-0.01%
2023/06/21	107.1	51.82	8	51.74	51.70	99.1	31,520	0.31%	大買/
2023/06/20	12	49.12	29	49.02	49.95	-17	29,760	-0.06%
2023/06/19	8	46.01	13	46.18	46.20	-5	27,664	-0.02%
2023/06/16	73	46.72	8	46.56	45.85	65	26,909	0.24%
2023/06/15	1	43.95	14	44.38	45.80	-13	24,277	-0.05%
2023/06/14	5	41.75	7	41.82	41.65	-2	23,131	-0.01%
2023/06/13	10	41.00	1.1	41.49	41.40	9	22,936	0.04%
2023/06/12	4	41.51	1	41.55	41.30	3	22,698	0.01%
2023/06/09	7	40.08	1	40.20	40.70	6	22,253	0.03%
2023/06/08	4	40.96	0	0.00	40.60	4	21,933	0.02%
2023/06/07	1	41.25	1	41.10	41.15	0	21,747	0.00%
2023/06/06	11	41.82	13	41.05	40.90	-2	21,565	-0.01%
2023/06/05	18	41.74	11	41.52	41.50	7	21,405	0.03%
2023/06/02	21	41.95	7	41.74	41.65	14	21,057	0.07%
2023/06/01	39	42.06	21.1	41.73	41.70	17.9	20,241	0.09%
2023/05/31	32	41.25	15.1	42.19	42.30	16.9	19,439	0.09%
2023/05/30	21	41.03	9	41.32	40.80	12	17,792	0.07%
2023/05/29	2	40.60	1	40.70	40.10	1	16,540	0.01%
2023/05/26	1	39.60	14.3	40.03	40.15	-13.3	15,217	-0.09%
2023/05/25	18	38.91	0.1	39.50	39.65	18	14,265	0.13%
2023/05/24	1	38.00	1.2	38.15	38.40	-0.2	13,437	0.00%
2023/05/23	1	37.95	0	0.00	37.80	1	13,221	0.01%
2023/05/22	0	0.00	5	38.36	38.35	-5	13,054	-0.04%
2023/05/19	6	37.80	1	37.75	38.00	5	12,836	0.04%
2023/05/18	12	38.81	33.2	39.36	39.15	-21.2	12,236	-0.17%
2023/05/17	2	38.00	3	37.83	37.85	-1	11,459	-0.01%
2023/05/16	30.1	38.55	30	38.62	38.05	0.1	10,956	0.00%
2023/05/15	84	38.65	62	38.42	38.00	22	10,298	0.21%
2023/05/12	11	36.46	12	36.10	37.40	-1	8,529	-0.01%
2023/05/11	1	34.65	0	0.00	34.00	1	7,137	0.01%
2023/05/09	0	0.00	10	34.18	33.60	-10	6,776	-0.15%
2023/05/08	0	0.00	5	33.75	34.35	-5	6,657	-0.08%
2023/05/02	0	0.00	6	33.10	33.65	-6	6,371	-0.09%
2023/04/27	1	32.50	0	0.00	32.55	1	6,285	0.02%
2023/04/25	0	0.00	1	33.30	32.35	-1	6,326	-0.02%
2023/04/21	1	32.60	0	0.00	32.35	1	6,285	0.02%
2023/04/13	1	33.65	0	0.00	33.55	1	6,147	0.02%
2023/04/11	0	0.00	1	33.35	33.25	-1	6,256	-0.02%
2023/03/30	0.1	33.20	0	0.00	33.15	0.1	6,215	0.00%
2023/03/29	5	33.50	1	34.15	33.45	4	6,199	0.06%
2023/03/28	10	34.10	1	33.95	34.30	9	5,978	0.15%
2023/03/27	1	33.30	0	0.00	33.25	1	5,887	0.02%
2023/03/24	3	32.95	0	0.00	32.85	3	6,078	0.05%
2023/03/22	10	32.60	10	32.50	32.45	0	6,443	0.00%
2023/03/21	1	32.75	1	32.60	32.50	0	6,667	0.00%
2023/03/17	0	0.00	3	32.05	32.35	-3	7,059	-0.04%
2023/03/16	1	32.00	0	0.00	31.95	1	7,218	0.01%
2023/03/13	3	33.10	0	0.00	33.20	3	7,703	0.04%
2023/03/07	0	0.00	2	34.18	34.25	-2	7,314	-0.03%
2023/03/02	6	33.25	6	33.25	33.30	0	7,194	0.00%
2023/02/22	1	33.95	0	0.00	33.80	1	7,228	0.01%
2023/02/21	1	34.35	0	0.00	34.20	1	7,255	0.01%
2023/02/17	0	0.00	30	34.05	34.05	-30	7,229	-0.41%
2023/02/15	0	0.00	1	34.20	34.15	-1	7,481	-0.01%
2023/02/13	0	0.00	2	33.10	33.25	-2	7,597	-0.03%
2023/02/10	0	0.00	30	33.15	33.20	-30	7,679	-0.39%
2023/02/08	1	34.15	1	34.00	33.70	0	7,740	0.00%
2023/02/07	5	34.35	5	34.40	34.30	0	7,734	0.00%
2023/02/06	10	34.50	16	34.40	34.40	-6	7,743	-0.08%
2023/02/03	11	34.46	5	34.50	34.40	6	7,719	0.08%
2023/02/02	16	34.56	15	34.30	34.30	1	7,698	0.01%
2023/02/01	10	34.40	14	34.32	34.25	-4	7,663	-0.05%
2023/01/17	0	0.00	1	33.25	33.15	-1	7,632	-0.01%
2023/01/16	1	32.90	0	0.00	32.90	1	7,698	0.01%
2023/01/13	5	33.65	6	33.24	32.95	-1	7,741	-0.01%
2023/01/12	0	0.00	1	33.90	33.65	-1	7,779	-0.01%
2023/01/06	0	0.00	4	33.90	33.95	-4	8,001	-0.05%
2023/01/05	5	34.35	5	34.30	34.05	0	8,116	0.00%
2023/01/04	6	34.73	5	34.45	34.30	1	8,199	0.01%
2023/01/03	2	34.58	1	34.65	34.70	1	8,226	0.01%
2022/12/30	6	34.18	6	34.49	34.50	0	8,188	0.00%
2022/12/29	9	33.95	5	33.95	34.15	4	8,061	0.05%
2022/12/28	0	0.00	5	34.00	34.25	-5	7,884	-0.06%
2022/12/27	5	34.00	5	33.90	34.10	0	7,905	0.00%
2022/12/26	10	33.95	5	33.90	33.75	5	7,904	0.06%
2022/12/23	5	33.35	10	33.53	33.70	-5	8,014	-0.06%
2022/12/22	5	34.10	0	0.00	33.70	5	8,053	0.06%
2022/12/20	5	34.70	5	34.06	33.95	0	8,256	0.00%
2022/12/19	5	34.85	5	34.85	34.70	0	8,403	0.00%
2022/12/16	13	35.05	12	35.18	35.30	1	8,250	0.01%
2022/12/15	10	34.98	10	35.10	35.05	0	8,054	0.00%
2022/12/14	10	34.58	10	34.78	34.85	0	7,878	0.00%
2022/12/13	5	34.05	5	34.30	34.35	0	7,706	0.00%
2022/12/12	5	33.60	5	33.75	33.70	0	7,556	0.00%
2022/12/09	5	33.70	5	33.93	33.85	0	7,545	0.00%
2022/12/08	6	33.30	6	33.55	33.40	0	7,324	0.00%
2022/12/07	1	33.70	0	0.00	34.00	1	7,139	0.01%
2022/12/06	5	33.10	7	32.73	32.80	-2	6,721	-0.03%
2022/12/02	6	32.34	5	32.30	32.30	1	6,655	0.02%
2022/12/01	6	32.54	5	32.30	32.25	1	6,608	0.02%
2022/11/30	5	32.15	5	32.40	32.55	0	6,800	0.00%
2022/11/28	0	0.00	0.1	31.65	31.65	-0.1	6,731	0.00%
2022/11/23	5	31.85	5	31.85	31.70	0	7,495	0.00%
2022/11/17	1	31.05	0	0.00	31.50	1	7,762	0.01%
2022/11/16	0.1	31.00	0	0.00	31.20	0.1	7,761	0.00%
2022/11/15	0	0.00	8	31.80	32.00	-8	7,748	-0.10%
2022/11/11	8	32.10	0.1	31.90	31.75	7.9	8,455	0.09%
2022/11/08	0	30.55	1	31.15	30.85	-1	8,894	-0.01%
2022/11/07	1	30.45	1	30.35	30.55	0	9,093	0.00%
2022/11/04	1	29.76	1	30.00	30.30	0	9,104	0.00%
2022/11/03	1	30.60	1	30.60	30.50	0	9,081	0.00%
2022/10/26	0	0.00	3	31.30	31.25	-3	9,443	-0.03%
2022/10/11	2	33.00	2	32.90	32.80	0	9,986	0.00%
2022/10/07	2	33.05	2	32.90	32.90	0	10,177	0.00%
2022/10/06	2	33.10	2	33.05	33.05	0	10,323	0.00%
2022/10/04	3	32.30	4	32.43	32.95	-1	10,707	-0.01%
2022/09/30	1	30.70	1	31.60	31.80	0	10,744	0.00%
2022/09/29	1	32.10	0	0.00	31.75	1	10,748	0.01%
2022/09/27	0	0.00	1	32.40	32.90	-1	10,652	-0.01%
2022/09/26	0	0.00	1	32.45	32.65	-1	10,692	-0.01%
2022/09/21	0	0.00	1	32.90	32.85	-1	10,845	-0.01%
2022/09/20	1	32.85	0	0.00	33.10	1	10,848	0.01%
2022/09/19	0	0.00	1	33.10	32.85	-1	10,855	-0.01%
2022/09/16	0	0.00	1	32.70	32.95	-1	10,810	-0.01%
2022/09/12	1	32.65	0	0.00	32.70	1	10,941	0.01%
2022/09/07	2	32.95	0	0.00	32.95	2	11,774	0.02%
2022/09/06	10	33.08	0	0.00	33.30	10	12,181	0.08%
2022/08/31	2	34.45	0	0.00	34.50	2	12,204	0.02%
2022/08/30	61	36.20	0	0.00	34.30	61	12,316	0.50%
2022/08/19	1	34.70	0	0.00	34.40	1	11,683	0.01%
2022/08/18	14	35.65	13	35.22	35.40	1	11,395	0.01%
2022/08/17	0	0.00	1	35.45	35.60	-1	11,146	-0.01%
2022/08/15	1	34.50	2	34.50	34.50	-1	11,085	-0.01%
2022/08/12	1	34.75	0	0.00	34.60	1	11,276	0.01%
2022/08/11	0	0.00	2	33.55	33.45	-2	11,160	-0.02%
2022/08/10	1	33.30	0	0.00	33.10	1	11,265	0.01%
2022/08/09	1	33.70	1	33.95	33.70	0	11,420	0.00%
2022/08/05	1	33.40	0	0.00	33.35	1	11,799	0.01%
2022/08/01	1	34.20	1	34.55	34.20	0	12,061	0.00%
2022/07/29	1	34.95	0	0.00	34.80	1	12,165	0.01%
2022/07/25	0	0.00	1	35.65	35.55	-1	12,772	-0.01%
2022/07/18	5	35.10	15	35.15	35.15	-10	12,425	-0.08%
2022/07/15	0	0.00	1	34.85	35.00	-1	12,458	-0.01%
2022/07/14	1	34.20	0	0.00	34.40	1	12,320	0.01%
2022/07/13	10	34.40	0	0.00	34.20	10	12,307	0.08%
2022/07/11	0	0.00	1	32.90	32.85	-1	12,144	-0.01%
2022/07/08	0	0.00	1	33.10	33.15	-1	12,279	-0.01%
2022/07/07	0	0.00	1	33.40	33.40	-1	12,352	-0.01%
2022/07/06	0	0.00	1	33.35	33.10	-1	12,315	-0.01%
2022/07/04	1	32.40	0	0.00	33.70	1	12,632	0.01%
2022/07/01	0	0.00	27	32.75	32.45	-27	12,803	-0.21%
2022/06/30	0	0.00	3	33.95	33.90	-3	12,758	-0.02%
2022/06/29	0	0.00	5	34.25	34.40	-5	12,863	-0.04%
2022/06/28	0	0.00	6	34.10	34.10	-6	13,096	-0.05%
2022/06/23	4	33.88	0	0.00	33.80	4	14,315	0.03%
2022/06/22	9	33.74	8.2	33.94	34.05	0.8	14,750	0.01%
2022/06/21	0.2	34.50	0.2	34.30	34.15	0	15,226	0.00%
2022/06/20	0	0.00	0.1	34.30	34.00	-0.1	16,349	0.00%
2022/06/17	0	0.00	6	34.26	34.35	-6	17,193	-0.03%
2022/06/16	14.3	34.69	21	36.58	34.20	-6.7	18,656	-0.04%
2022/06/15	1	36.30	1	36.60	36.70	0	20,603	0.00%
2022/06/14	1	35.85	0	0.00	35.85	1	21,426	0.00%
2022/06/08	0	0.00	22	36.45	36.45	-22	23,149	-0.10%
2022/06/07	0	0.00	3	36.17	36.20	-3	23,282	-0.01%
2022/06/06	0	0.00	6	35.75	35.75	-6	23,407	-0.03%
2022/06/02	0	0.00	10	34.95	35.00	-10	23,683	-0.04%
2022/05/31	10	35.26	0	0.00	35.30	10	24,237	0.04%
2022/05/30	5	35.95	25	35.94	35.90	-20	24,493	-0.08%
2022/05/27	30	36.13	3	35.95	36.10	27	24,681	0.11%
2022/05/26	5	36.00	2	36.03	36.15	3	25,036	0.01%
2022/05/25	0	0.00	40	36.03	36.20	-40	25,102	-0.16%
2022/05/24	0	0.00	8	36.09	36.10	-8	25,222	-0.03%
2022/05/20	1	36.20	52	35.91	36.00	-51	24,981	-0.20%
2022/05/19	1	35.00	4	35.00	35.60	-3	25,058	-0.01%
2022/05/18	5	35.45	5	35.45	35.35	0	25,170	0.00%
2022/05/16	100	35.08	0	0.00	35.30	100	25,394	0.39%
2022/05/12	3	33.05	3	33.25	33.20	0	25,073	0.00%
2022/05/09	0	0.00	100	33.65	33.00	-100	24,958	-0.40%
2022/05/06	4	34.05	1	34.10	34.10	3	24,941	0.01%
2022/05/05	41	34.88	4	35.20	34.95	37	24,912	0.15%
2022/05/04	20	35.00	0	0.00	35.05	20	24,948	0.08%
2022/05/03	0	0.00	5	33.40	34.30	-5	24,829	-0.02%
2022/04/29	7	33.83	0	0.00	33.55	7	24,853	0.03%
2022/04/25	0	0.00	10	33.45	33.55	-10	24,907	-0.04%
2022/04/21	6	33.95	5	33.50	33.50	1	25,180	0.00%
2022/04/19	0	0.00	10	33.80	33.85	-10	25,311	-0.04%
2022/04/13	0	0.00	10	35.15	34.90	-10	25,680	-0.04%
2022/04/11	0	0.00	6	35.53	35.55	-6	25,952	-0.02%
2022/04/08	25	35.37	10	35.39	35.40	15	26,223	0.06%
2022/04/07	0	0.00	26	34.95	34.90	-26	26,229	-0.10%
2022/04/01	0	0.00	2	36.20	36.25	-2	26,209	-0.01%
2022/03/31	1	36.70	0	0.00	35.75	1	26,506	0.00%
2022/03/30	7	36.64	7	36.42	36.15	0	26,436	0.00%
2022/03/29	57	36.51	19	36.47	36.50	38	26,437	0.14%
2022/03/28	17	35.85	0	0.00	35.20	17	26,632	0.06%
2022/03/25	2	36.70	11	36.55	36.90	-9	27,001	-0.03%
2022/03/24	8	36.08	7	36.16	36.40	1	26,915	0.00%
2022/03/23	12	35.83	14	35.19	36.20	-2	26,585	-0.01%
2022/03/22	2	33.90	14	34.64	35.00	-12	25,909	-0.05%
2022/03/21	37	33.67	18	34.18	33.20	19	25,769	0.07%
2022/03/18	6	35.25	39	35.43	34.80	-33	27,186	-0.12%
2022/03/17	69	34.26	47	34.30	34.55	22	25,792	0.09%
2022/03/16	12	33.75	14	33.49	33.90	-2	27,012	-0.01%
2022/03/15	13	32.41	13	32.70	32.35	0	27,180	0.00%
2022/03/14	7	32.16	16	32.62	32.75	-9	27,649	-0.03%
2022/03/11	3	32.02	2	32.25	32.05	1	28,443	0.00%
2022/03/10	8	32.00	0	0.00	31.95	8	28,427	0.03%
2022/03/09	14	31.78	13	31.93	31.90	1	28,570	0.00%
2022/03/08	5	31.70	5	31.95	31.90	0	29,096	0.00%
2022/03/07	1	32.05	0	0.00	31.60	1	29,577	0.00%
2022/03/04	1	32.70	8.3	32.71	32.75	-7.3	30,483	-0.02%
2022/03/03	5	32.66	10.2	32.70	32.45	-5.2	30,872	-0.02%
2022/03/02	1	32.30	3.1	32.40	32.25	-2.1	31,443	-0.01%
2022/03/01	1	32.55	20	32.46	32.55	-19	32,177	-0.06%
2022/02/22	0	0.00	4	31.81	31.75	-4	39,053	-0.01%
2022/02/21	6	32.01	8	31.95	31.85	-2	40,997	0.00%
2022/02/17	1	31.35	14	31.25	31.95	-13	42,519	-0.03%
2022/02/16	1	30.75	0	0.00	30.75	1	43,007	0.00%
2022/02/14	1	30.00	0	0.00	29.95	1	43,669	0.00%
2022/02/10	10	30.65	0	0.00	30.80	10	45,411	0.02%
2022/02/09	15	30.63	5	30.75	30.80	10	46,139	0.02%
2022/02/07	1	29.40	7	29.30	29.70	-6	46,905	-0.01%
2022/01/25	2	28.78	0	0.00	28.25	2	47,247	0.00%
2022/01/24	1	29.40	0	0.00	29.35	1	47,641	0.00%
2022/01/19	0	0.00	3	29.95	29.85	-3	49,845	-0.01%
2022/01/18	0	0.00	28	30.40	30.30	-28	50,404	-0.06%
2022/01/17	15	29.54	16	29.78	30.20	-1	50,731	0.00%
2022/01/14	5.1	30.05	0	0.00	29.85	5.1	51,242	0.01%
2022/01/13	0	0.00	5	30.70	30.70	-5	51,732	-0.01%
2022/01/12	1	30.85	2	31.00	31.05	-1	52,645	0.00%
2022/01/11	5	30.67	20	30.65	30.35	-15	53,634	-0.03%
2022/01/07	17	31.63	11	31.16	31.50	6	56,112	0.01%
2022/01/06	1	31.75	0	0.00	32.15	1	58,624	0.00%
2022/01/05	8.1	31.92	17	32.14	31.80	-8.9	60,498	-0.01%
2022/01/04	9	32.27	5.1	32.30	32.40	3.9	61,223	0.01%
2022/01/03	5	33.15	3	33.00	32.80	2	62,833	0.00%
2021/12/30	0	0.00	1	32.45	32.60	-1	64,549	0.00%
2021/12/29	0	0.00	6	32.35	32.40	-6	66,296	-0.01%
2021/12/28	2	32.35	0	0.00	32.25	2	67,519	0.00%
2021/12/27	0	0.00	18	32.03	32.30	-18	68,276	-0.03%
2021/12/24	8	31.69	4	31.85	31.60	4	69,052	0.01%
2021/12/23	6	31.57	14	31.69	31.65	-8	69,663	-0.01%
2021/12/22	22	31.84	15.6	31.84	31.75	6.4	71,310	0.01%
2021/12/21	30.1	31.43	33	31.23	31.75	-2.9	72,225	0.00%
2021/12/20	17	31.91	19	32.12	32.15	-2	73,784	0.00%
2021/12/17	3	31.92	1	31.90	31.90	2	79,917	0.00%
2021/12/16	2	31.80	19	31.59	31.55	-17	84,693	-0.02%
2021/12/15	20	31.34	1	31.35	31.40	19	91,212	0.02%
2021/12/14	27	32.51	49	32.45	31.90	-22	93,039	-0.02%
2021/12/13	18	30.97	18	30.99	31.50	0	90,912	0.00%
2021/12/10	56.1	31.20	10	31.05	30.45	46.1	89,869	0.05%
2021/12/09	37.1	32.90	20	32.96	32.85	17.1	87,725	0.02%
2021/12/08	28	34.07	16	33.90	33.90	12	86,923	0.01%
2021/12/07	12	34.74	3	35.15	34.45	9	86,353	0.01%
2021/12/06	10	34.20	0	0.00	34.15	10	85,453	0.01%
2021/12/03	41	34.74	4	34.75	34.60	37	85,788	0.04%
2021/12/02	11.3	34.55	4	34.35	34.00	7.3	85,774	0.01%
2021/12/01	9	35.31	43	35.11	35.05	-34	85,773	-0.04%
2021/11/30	8	35.66	9	35.76	35.60	-1	85,693	0.00%
2021/11/29	5	35.04	1	35.30	35.00	4	86,284	0.00%
2021/11/26	10	35.95	28	35.57	35.60	-18	87,332	-0.02%
2021/11/25	14	37.42	12	37.62	36.70	2	87,346	0.00%
2021/11/24	16.3	37.87	18	37.49	37.60	-1.7	88,214	0.00%
2021/11/23	14	38.96	23	38.19	37.75	-9	88,078	-0.01%
2021/11/22	23.1	39.03	14	38.71	38.50	9.1	87,833	0.01%
2021/11/19	88	38.41	102	38.65	38.85	-14	86,945	-0.02%	大賣/
2021/11/18	13	35.56	28	35.80	36.20	-15	84,338	-0.02%
2021/11/17	21	34.20	20	34.02	34.80	1	83,529	0.00%
2021/11/16	4.1	32.71	13	32.86	33.05	-8.9	84,033	-0.01%
2021/11/15	20	31.70	9	31.78	31.65	11	83,579	0.01%
2021/11/12	20	32.54	14	32.73	32.40	6	82,778	0.01%
2021/11/11	11	32.78	4	32.78	32.75	7	82,458	0.01%
2021/11/10	21.3	32.63	79	32.69	32.75	-57.7	82,591	-0.07%
2021/11/09	8	34.70	21	34.61	34.50	-13	81,346	-0.02%
2021/11/08	4	34.70	2	35.00	34.60	2	81,068	0.00%
2021/11/05	41	34.33	37	34.20	34.20	4	80,450	0.00%
2021/11/04	0	0.00	7	34.32	33.95	-7	80,248	-0.01%
2021/11/03	3	33.90	3	33.85	33.60	0	80,239	0.00%
2021/11/02	10	34.15	11	33.74	33.55	-1	80,294	0.00%
2021/11/01	5	33.96	34	33.81	33.70	-29	80,105	-0.04%
2021/10/29	9	34.58	13	35.25	34.40	-4	79,912	-0.01%
2021/10/28	26	34.99	16	34.84	34.70	10	79,511	0.01%
2021/10/27	33	34.56	10	34.07	34.70	23	79,229	0.03%
2021/10/26	7	34.01	2	33.70	33.40	5	79,236	0.01%
2021/10/25	2	34.05	1	34.35	34.00	1	79,311	0.00%
2021/10/22	4	34.65	1.1	34.30	34.25	3	78,953	0.00%
2021/10/21	6	34.09	7	34.19	34.70	-1	78,280	0.00%
2021/10/20	59	34.36	59	33.90	33.85	0	77,566	0.00%
2021/10/19	12	34.47	10	34.59	34.30	2	76,558	0.00%
2021/10/18	23	35.48	28	35.15	35.25	-5	75,478	-0.01%
2021/10/15	2	35.28	8	35.09	35.80	-6	74,309	-0.01%
2021/10/14	117	35.04	124	34.83	34.55	-7	72,805	-0.01%	大買/大賣/
2021/10/13	7	34.49	12	34.67	34.60	-5	69,990	-0.01%
2021/10/12	10	33.96	5	33.80	33.65	5	68,007	0.01%
2021/10/08	29	34.45	23	33.81	33.75	6	67,142	0.01%
2021/10/07	41	34.62	130	34.13	33.90	-89	65,231	-0.14%	大賣/
2021/10/06	105.1	33.78	45	33.85	34.00	60.1	63,120	0.10%	大買/
2021/10/05	104	32.44	94	32.74	33.45	10	61,172	0.02%	大買/
2021/10/04	47	32.09	35.1	32.28	32.35	11.9	59,802	0.02%
2021/10/01	160.1	32.55	383	31.94	32.00	-223	58,780	-0.38%	大買/大賣/鉅額交易
2021/09/30	71	32.65	68	32.84	32.70	3	57,518	0.01%
2021/09/29	87	32.79	152	32.90	32.65	-65	56,777	-0.11%	大賣/
2021/09/28	77	32.67	66	32.94	32.65	11	54,838	0.02%
2021/09/27	107	34.05	101	34.12	33.75	6	53,293	0.01%	大買/大賣/
2021/09/24	442	34.07	258	33.63	34.10	184	51,001	0.36%	大買/大賣/鉅額交易
2021/09/23	134	32.75	107	33.30	34.80	27	45,153	0.06%	大買/大賣/
2021/09/22	469.1	33.57	296	32.73	31.65	173.1	40,445	0.43%	大買/大賣/鉅額交易
2021/09/17	16	32.37	36	32.62	33.40	-20	33,482	-0.06%
2021/09/16	10	30.23	0	0.00	30.40	10	30,901	0.03%
2021/09/15	0	0.00	7	29.69	29.65	-7	30,050	-0.02%
2021/09/14	5	29.12	0.5	29.20	29.25	4.5	29,755	0.02%
2021/09/13	3	29.00	29	29.45	29.10	-26	29,514	-0.09%
2021/09/09	4	28.25	0	0.00	28.60	4	29,060	0.01%
2021/09/08	8	27.99	3	28.33	27.90	5	28,911	0.02%
2021/09/07	7	28.92	1	28.75	28.85	6	28,391	0.02%
2021/09/06	3	28.77	3	29.42	28.60	0	28,070	0.00%
2021/09/03	8	29.86	7	29.60	29.65	1	27,372	0.00%
2021/09/02	30	30.65	39	30.71	29.75	-9	26,649	-0.03%
2021/09/01	9	31.67	30	31.47	31.70	-21	24,832	-0.08%
2021/08/31	18	30.49	12	30.45	30.55	6	23,255	0.03%
2021/08/30	14.4	29.99	19	30.09	30.30	-4.6	22,256	-0.02%
2021/08/27	1.1	28.56	12	29.08	29.40	-10.9	20,464	-0.05%
2021/08/26	34	28.89	23	28.49	28.30	11	19,580	0.06%
2021/08/25	0	0.00	3	28.33	28.25	-3	18,392	-0.02%
2021/08/24	6	28.08	12	28.17	28.35	-6	17,703	-0.03%
2021/08/23	9	27.69	6	27.50	27.85	3	16,716	0.02%
2021/08/20	2	28.45	3	28.30	28.00	-1	15,421	-0.01%
2021/08/19	15	26.33	10	26.30	26.30	5	13,922	0.04%
2021/08/17	5	25.20	5	25.20	25.15	0	13,451	0.00%
2021/08/12	5	26.15	5	26.30	26.30	0	12,906	0.00%
2021/08/09	45	27.38	45	26.61	26.20	0	13,468	0.00%
2021/08/06	0	0.00	3	27.12	27.20	-3	13,136	-0.02%
2021/08/05	0	0.00	5	26.97	27.00	-5	13,310	-0.04%
2021/08/04	38	27.14	35	26.55	26.70	3	13,735	0.02%
2021/08/03	21	27.19	30	27.21	27.40	-9	13,595	-0.07%
2021/07/30	10	25.75	15	26.33	26.05	-5	12,791	-0.04%
2021/07/29	10	24.30	10	24.50	25.70	0	12,223	0.00%
2021/07/26	0	0.00	3	23.85	23.90	-3	12,524	-0.02%
2021/07/22	2	24.00	0	0.00	23.95	2	14,017	0.01%
2021/07/21	5	24.15	0	0.00	23.90	5	15,752	0.03%
2021/07/09	0	0.00	10	24.40	24.60	-10	17,700	-0.06%
2021/07/08	5	24.75	8	24.80	24.80	-3	17,927	-0.02%
2021/07/05	1	24.45	0	0.00	24.50	1	18,573	0.01%
2021/07/01	2	24.90	0	0.00	24.55	2	18,914	0.01%
2021/06/30	17	25.43	12	25.13	24.70	5	19,271	0.03%
2021/06/29	1	25.20	1	24.55	25.30	0	18,860	0.00%
2021/06/28	0	0.00	5	24.10	24.00	-5	18,604	-0.03%
2021/06/25	5	24.20	0	0.00	24.05	5	18,732	0.03%
2021/06/23	1	24.10	0	0.00	24.30	1	19,086	0.01%
2021/06/22	0	0.00	1	24.30	23.85	-1	19,419	-0.01%
2021/06/21	1	23.85	3	24.27	23.70	-2	19,485	-0.01%
2021/06/15	0	0.00	1	25.60	25.30	-1	20,441	0.00%
2021/06/11	1	25.10	0	0.00	24.85	1	20,965	0.00%
2021/06/09	0	0.00	1	25.20	24.90	-1	23,096	0.00%
2021/06/04	1	25.00	0	0.00	24.85	1	24,307	0.00%
2021/06/02	1	24.90	5	25.03	25.00	-4	25,482	-0.02%
2021/05/31	0	0.00	100	24.80	24.85	-100	27,251	-0.37%
2021/05/28	1	24.95	0	0.00	24.90	1	30,057	0.00%
2021/05/27	0	0.00	1	25.00	25.00	-1	33,968	0.00%
2021/05/21	0	0.00	10	23.15	23.25	-10	35,875	-0.03%
2021/05/20	1	23.00	0	0.00	23.00	1	36,456	0.00%
2021/05/18	11	22.38	0	0.00	22.40	11	38,202	0.03%
2021/05/17	1	20.25	3	20.35	20.55	-2	38,268	-0.01%
2021/05/14	0	0.00	2	23.00	22.50	-2	38,046	-0.01%
2021/05/13	0	0.00	4	21.35	22.30	-4	37,874	-0.01%
2021/05/12	7	22.67	48	23.06	22.90	-41	37,688	-0.11%
2021/05/11	3	24.97	0	0.00	24.25	3	37,222	0.01%
2021/05/10	5	25.90	0	0.00	25.70	5	37,091	0.01%
2021/05/07	0	0.00	2	25.25	25.65	-2	37,745	-0.01%
2021/05/06	1	24.95	0	0.00	24.60	1	37,769	0.00%
2021/05/05	5	24.90	4	24.55	24.55	1	37,819	0.00%
2021/05/04	0	0.00	11	25.50	24.70	-11	38,316	-0.03%
2021/05/03	2	26.08	0	0.00	25.75	2	38,045	0.01%
2021/04/29	8	27.29	21	27.70	27.00	-13	37,927	-0.03%
2021/04/28	78	28.50	69	28.46	27.95	9	37,887	0.02%
2021/04/27	21	27.82	61	28.10	28.55	-40	37,354	-0.11%
2021/04/26	0	0.00	15	27.00	26.90	-15	36,776	-0.04%
2021/04/23	0	0.00	8	27.07	26.85	-8	36,871	-0.02%
2021/04/22	6	26.93	0	0.00	26.60	6	36,995	0.02%
2021/04/21	10	27.40	5	27.62	27.25	5	36,807	0.01%
2021/04/20	12	27.12	0	0.00	27.20	12	36,858	0.03%
2021/04/19	21	27.36	35	27.18	27.30	-14	37,612	-0.04%
2021/04/16	20	26.53	1	26.60	26.50	19	37,472	0.05%
2021/04/15	110	26.32	0	0.00	26.15	110	37,690	0.29%	大買/鉅額交易
2021/04/14	1	25.65	5	25.85	25.80	-4	38,428	-0.01%
2021/04/13	1	26.80	0	0.00	26.30	1	38,688	0.00%
2021/04/12	1	26.30	3	26.43	26.30	-2	38,729	-0.01%
2021/04/09	3	26.80	1	26.75	26.70	2	39,016	0.01%
2021/04/08	1	27.05	1	27.05	27.10	0	39,108	0.00%
2021/04/07	7	27.10	6	26.99	27.25	1	39,792	0.00%
2021/04/06	2	26.30	1	26.45	26.60	1	40,441	0.00%
2021/04/01	2	26.80	0	0.00	26.85	2	40,937	0.00%
2021/03/31	1	27.25	0	0.00	27.05	1	41,837	0.00%
2021/03/30	1	27.35	12	27.38	27.30	-11	43,385	-0.03%
2021/03/29	1	27.50	0	0.00	27.50	1	45,564	0.00%
2021/03/26	10	27.92	18	27.60	27.60	-8	47,627	-0.02%
2021/03/24	7	27.66	2	27.75	27.50	5	50,804	0.01%
2021/03/23	3	27.17	6	27.33	27.10	-3	51,779	-0.01%
2021/03/22	5	27.22	10	27.50	27.40	-5	52,246	-0.01%
2021/03/19	0	0.00	50	27.85	27.50	-50	52,776	-0.09%
2021/03/18	7	28.24	1	28.05	28.05	6	54,426	0.01%
2021/03/17	104	28.83	11	28.45	28.20	93	55,388	0.17%	大買/
2021/03/16	15	29.21	7	29.29	28.85	8	57,510	0.01%
2021/03/15	3	29.15	6	29.25	28.95	-3	57,333	-0.01%
2021/03/12	16	28.32	3	28.28	28.15	13	56,117	0.02%
2021/03/11	3	27.73	0	0.00	27.95	3	55,758	0.01%
2021/03/10	12	28.32	12	28.02	27.90	0	55,657	0.00%
2021/03/09	0	0.00	2	27.88	28.35	-2	55,980	0.00%
2021/03/08	6	27.83	0	0.00	28.15	6	55,962	0.01%
2021/03/05	17	28.61	8	28.33	28.45	9	55,390	0.02%
2021/03/04	4	28.71	20	29.00	28.20	-16	55,682	-0.03%
2021/03/03	46	29.78	40	29.45	29.35	6	55,313	0.01%
2021/03/02	11	29.11	12	29.76	29.45	-1	52,522	0.00%
2021/02/26	10	27.50	18	27.84	27.95	-8	48,714	-0.02%
2021/02/25	10	27.35	17	27.33	27.50	-7	47,957	-0.01%
2021/02/24	16	27.53	8	27.31	27.20	8	47,557	0.02%
2021/02/23	4	27.01	4	27.13	27.00	0	47,006	0.00%
2021/02/22	1	26.95	0	0.00	26.95	1	46,677	0.00%
2021/02/19	15	27.40	15	27.63	27.45	0	46,058	0.00%
2021/02/18	13	26.98	11	26.60	27.45	2	45,195	0.00%
2021/02/17	18	25.66	0	0.00	25.55	18	44,094	0.04%
2021/02/05	1	25.05	0	0.00	25.10	1	43,931	0.00%
2021/02/03	1	25.40	0	0.00	25.15	1	43,840	0.00%
2021/02/02	1	25.40	1	25.10	25.00	0	43,770	0.00%
2021/02/01	0	0.00	4	24.90	25.10	-4	43,710	-0.01%
2021/01/29	12	26.03	10	26.25	25.20	2	43,600	0.00%
2021/01/28	0	0.00	10	24.71	24.90	-10	42,959	-0.02%
2021/01/27	1	25.75	0	0.00	25.60	1	43,016	0.00%
2021/01/26	10	26.57	7	26.65	25.90	3	43,276	0.01%
2021/01/25	2	26.30	0	0.00	26.10	2	42,870	0.00%
2021/01/22	0	0.00	4	26.40	26.50	-4	42,980	-0.01%
2021/01/21	16	26.27	4	26.21	26.20	12	42,821	0.03%
2021/01/20	0	0.00	3	26.10	25.55	-3	42,792	-0.01%
2021/01/19	4	27.06	11	26.78	26.85	-7	42,639	-0.02%
2021/01/18	1	24.75	8	25.01	25.15	-7	42,172	-0.02%
2021/01/15	2	24.78	0	0.00	24.45	2	44,252	0.00%
2021/01/14	3	25.20	45	25.16	25.20	-42	44,550	-0.09%
2021/01/13	1	25.50	1	25.15	25.15	0	44,557	0.00%
2021/01/12	40	24.57	23	24.83	25.40	17	44,187	0.04%
2021/01/11	5	24.60	0	0.00	24.40	5	43,320	0.01%
2021/01/08	4	24.98	3	25.10	25.10	1	42,925	0.00%
2021/01/07	17	24.95	15	25.15	25.35	2	42,587	0.00%
2021/01/06	33	26.05	41	25.81	25.70	-8	41,820	-0.02%
2021/01/05	1	26.15	0	0.00	26.15	1	41,312	0.00%
2021/01/04	23	26.81	20	26.80	26.80	3	40,929	0.01%
2020/12/31	10	26.55	0	0.00	26.45	10	40,482	0.02%
2020/12/30	13	27.17	6	27.08	26.55	7	40,208	0.02%
2020/12/29	19	26.44	0	0.00	26.15	19	39,361	0.05%
2020/12/28	53	27.10	10	27.00	26.80	43	38,445	0.11%
2020/12/25	12	27.20	6	27.24	26.95	6	37,476	0.02%
2020/12/24	126	28.46	25	27.84	27.55	101	36,509	0.28%	大買/鉅額交易
2020/12/23	22	27.79	14	28.29	28.35	8	34,770	0.02%
2020/12/22	15	27.81	14	28.86	27.90	1	32,390	0.00%
2020/12/21	3	27.50	0	0.00	27.30	3	30,176	0.01%
2020/12/18	9	27.62	9	27.61	27.60	0	28,570	0.00%
2020/12/17	16	25.58	14	25.56	25.65	2	26,353	0.01%
2020/12/16	4	25.44	0	0.00	24.75	4	25,278	0.02%
2020/12/15	11	25.00	8	24.89	24.45	3	24,972	0.01%
2020/12/14	5	24.27	2	24.50	25.05	3	24,158	0.01%
2020/12/11	6	23.93	20	22.70	23.20	-14	22,119	-0.06%
2020/12/10	22	23.55	13	23.96	24.10	9	20,722	0.04%
2020/12/09	0	0.00	25	21.54	21.95	-25	17,953	-0.14%
2020/12/08	10	21.15	15	21.15	21.10	-5	17,339	-0.03%
2020/12/07	10	21.35	0	0.00	21.10	10	17,206	0.06%
2020/12/03	3	21.70	2	22.00	21.55	1	16,642	0.01%
2020/12/02	2	21.35	5	21.23	21.10	-3	16,009	-0.02%
2020/12/01	21	20.77	16	20.61	20.65	5	15,642	0.03%
2020/11/30	21	21.05	10	21.00	21.05	11	15,457	0.07%
2020/11/27	1	20.65	0	0.00	20.90	1	14,382	0.01%
2020/11/26	5	19.30	0	0.00	19.00	5	13,669	0.04%
2020/11/25	1	19.20	0	0.00	19.10	1	13,591	0.01%
2020/11/17	2	19.50	2	19.60	19.60	0	13,063	0.00%
2020/11/12	0	0.00	1	20.10	19.90	-1	12,903	-0.01%
2020/11/11	1	20.35	1	20.45	20.30	0	12,909	0.00%
2020/11/10	2	20.60	2	20.35	20.35	0	13,029	0.00%
2020/11/09	0	0.00	2	20.55	20.40	-2	13,295	-0.02%
2020/11/06	0	0.00	10	20.30	20.40	-10	13,320	-0.08%
2020/11/05	2	20.53	0	0.00	20.35	2	13,489	0.01%
2020/11/04	1	20.55	1	20.65	20.50	0	13,652	0.00%
2020/11/03	0	0.00	4	20.20	20.45	-4	13,803	-0.03%
2020/10/30	3	21.05	0	0.00	21.05	3	14,819	0.02%
2020/10/29	5	20.73	4	20.85	20.80	1	14,802	0.01%
2020/10/27	1	21.00	0	0.00	20.50	1	15,963	0.01%
2020/10/26	20	21.75	10	21.51	21.20	10	15,584	0.06%
2020/10/23	18	22.38	8	22.34	22.80	10	14,694	0.07%
2020/10/22	17	20.20	3	19.98	21.35	14	12,221	0.11%
2020/10/21	10	19.05	1	20.05	19.45	9	11,583	0.08%
2020/10/20	1	18.80	1	18.75	19.15	0	11,223	0.00%
2020/10/16	1	18.40	0	0.00	17.70	1	11,020	0.01%
2020/10/15	0	0.00	1	17.75	18.10	-1	10,953	-0.01%
2020/10/14	1	17.00	0	0.00	18.00	1	10,937	0.01%
2020/10/07	0	0.00	1	17.50	17.60	-1	10,680	-0.01%
2020/10/06	0	0.00	1	16.95	17.05	-1	10,679	-0.01%
2020/09/30	1	16.55	0	0.00	16.80	1	10,750	0.01%
2020/09/29	0	0.00	8	16.79	17.05	-8	10,731	-0.07%
2020/09/21	1	15.15	0	0.00	15.55	1	10,856	0.01%
2020/09/18	1	16.65	0	0.00	15.85	1	10,816	0.01%
2020/09/17	0	0.00	2	16.70	16.70	-2	10,389	-0.02%
2020/09/16	1	16.15	0	0.00	16.15	1	10,413	0.01%
2020/09/14	1	16.40	0	0.00	16.45	1	10,403	0.01%
2020/09/11	1	15.70	0	0.00	15.80	1	10,393	0.01%
2020/09/10	3	16.60	0	0.00	16.35	3	10,367	0.03%
2020/09/09	3	16.93	0	0.00	16.85	3	10,352	0.03%
2020/09/08	0	0.00	1	17.20	17.25	-1	10,339	-0.01%
2020/09/07	0	0.00	2	17.65	17.55	-2	10,353	-0.02%
2020/09/04	0	0.00	1	17.70	17.75	-1	10,299	-0.01%
2020/09/03	0	0.00	1	17.80	17.90	-1	10,287	-0.01%
2020/09/02	0	0.00	4	17.30	17.35	-4	10,246	-0.04%
2020/09/01	0	0.00	2	17.50	17.50	-2	10,281	-0.02%
2020/08/27	1	17.10	0	0.00	17.20	1	10,285	0.01%
2020/08/25	0	0.00	1	17.55	17.40	-1	10,385	-0.01%
2020/08/24	0	0.00	1	17.40	17.20	-1	10,653	-0.01%
2020/08/21	0	0.00	1	17.60	17.55	-1	10,631	-0.01%
2020/08/20	1	16.15	0	0.00	16.65	1	10,557	0.01%
2020/08/17	11	16.94	1	16.80	17.30	10	10,380	0.10%
2020/08/14	2	16.75	0	0.00	17.00	2	10,252	0.02%
2020/08/13	1	16.45	1	16.40	16.50	0	10,026	0.00%
2020/08/11	0	0.00	1	14.60	14.65	-1	9,411	-0.01%
2020/08/10	0	0.00	1	15.00	14.65	-1	9,182	-0.01%
2020/08/06	3	13.50	0	0.00	13.05	3	8,558	0.04%
2020/08/03	7	14.82	0	0.00	14.40	7	6,652	0.11%
2020/07/31	2	16.00	0	0.00	16.00	2	6,086	0.03%
2020/07/30	1	17.75	0	0.00	17.75	1	5,535	0.02%
2020/07/17	0	0.00	4	21.55	21.65	-4	6,335	-0.06%
2020/07/14	0	0.00	5	21.45	21.40	-5	6,460	-0.08%
2020/07/09	6	20.65	0	0.00	20.35	6	6,897	0.09%
2020/07/08	0	0.00	5	18.95	18.95	-5	6,915	-0.07%
2020/07/07	0	0.00	1	19.15	18.90	-1	6,929	-0.01%
2020/07/03	6	19.02	0	0.00	18.75	6	7,066	0.08%
2020/06/30	2	20.85	2	21.10	21.00	0	7,451	0.00%
2020/06/29	2	21.55	2	21.40	21.35	0	7,376	0.00%
2020/06/23	0	0.00	1	21.25	21.10	-1	7,459	-0.01%
2020/06/01	0	0.00	1	21.30	21.15	-1	8,641	-0.01%
2020/05/29	5	20.75	5	21.10	20.75	0	8,590	0.00%
2020/05/27	1	20.10	0	0.00	20.25	1	8,301	0.01%
2020/05/08	3	22.05	3	21.80	21.80	0	8,641	0.00%
2020/05/07	5	22.72	6	21.95	21.90	-1	8,568	-0.01%
2020/05/06	4	23.01	3	23.50	22.70	1	8,363	0.01%
2020/05/04	3	20.90	3	20.80	20.80	0	7,918	0.00%
2020/04/30	7	21.53	7	21.60	21.50	0	7,860	0.00%
2020/04/29	5	21.20	5	21.05	21.05	0	7,796	0.00%
2020/04/16	3	22.65	3	22.70	22.75	0	7,755	0.00%
2020/04/15	5	22.59	5	21.99	22.50	0	7,678	0.00%
2020/04/13	1	22.35	0	0.00	22.60	1	7,245	0.01%
2020/04/08	2	22.40	2	22.80	22.80	0	7,182	0.00%
2020/04/06	0	0.00	1	22.15	22.15	-1	7,363	-0.01%
2020/03/10	2	20.15	2	20.25	20.25	0	6,390	0.00%
2020/03/04	0	0.00	10	21.25	21.70	-10	6,490	-0.15%
2020/03/03	3	21.50	3	21.10	21.10	0	6,675	0.00%
2020/03/02	3	21.20	3	21.15	21.15	0	6,932	0.00%
2020/02/26	2	21.70	2	21.60	21.60	0	7,278	0.00%
2020/02/25	1	22.00	0	0.00	22.05	1	7,505	0.01%
2020/02/24	3	22.25	3	22.05	22.05	0	7,705	0.00%
2020/02/21	3	22.75	3	22.75	22.75	0	7,852	0.00%
2020/02/18	0	0.00	5	22.30	22.30	-5	8,335	-0.06%
2020/02/17	3	22.10	3	22.10	22.10	0	8,315	0.00%
2020/02/14	3	21.85	6	21.90	21.85	-3	8,357	-0.04%
2020/01/31	0	19.45	4	18.90	19.60	-4	8,952	-0.04%
2020/01/20	1	21.45	0	0.00	21.65	1	8,809	0.01%
2020/01/13	0	0.00	2	21.50	21.50	-2	9,078	-0.02%
2020/01/07	0	0.00	10	20.65	20.70	-10	9,209	-0.11%
2020/01/03	0	0.00	1	20.75	20.70	-1	9,254	-0.01%
2019/12/31	3	21.67	2	21.15	21.00	1	9,260	0.01%
2019/12/25	0	0.00	2	20.40	20.40	-2	9,033	-0.02%
2019/12/20	3	21.15	3	20.95	20.95	0	9,165	0.00%
2019/12/19	2	21.05	0	0.00	20.70	2	9,054	0.02%
2019/12/17	4	20.83	4	21.00	21.00	0	9,109	0.00%
2019/12/10	6	21.51	4	21.14	21.05	2	9,126	0.02%
2019/12/09	3	21.38	3	21.60	21.60	0	9,079	0.00%
2019/12/06	7	21.44	5	21.25	21.25	2	9,171	0.02%
2019/12/04	2	21.70	2	21.55	21.55	0	9,248	0.00%
2019/12/03	2	21.75	2	21.90	21.90	0	9,468	0.00%
2019/12/02	4	21.63	24	21.57	21.90	-20	9,716	-0.21%
2019/11/29	9	22.16	0	0.00	22.05	9	9,780	0.09%
2019/11/28	0	0.00	4	22.39	22.05	-4	9,713	-0.04%
2019/11/27	0	0.00	2	23.00	23.15	-2	9,664	-0.02%
2019/11/26	5	23.71	4	23.90	23.70	1	9,509	0.01%
2019/11/22	20	23.20	1	23.00	22.85	19	9,413	0.20%
2019/11/20	0	0.00	2	20.85	21.85	-2	9,359	-0.02%
2019/11/18	6	20.32	11	20.47	20.30	-5	9,567	-0.05%
2019/11/15	2	19.15	2	19.65	20.10	0	9,415	0.00%
2019/11/06	4	18.41	4	18.40	18.40	0	9,184	0.00%
2019/11/05	3	18.15	3	18.40	18.50	0	9,259	0.00%
2019/11/04	4	18.29	4	18.45	18.45	0	9,313	0.00%
2019/11/01	0	0.00	3	18.30	18.25	-3	9,375	-0.03%
2019/10/31	3	18.65	0	0.00	18.30	3	9,334	0.03%
2019/10/30	0	0.00	2	18.20	18.05	-2	9,275	-0.02%
2019/10/28	0	0.00	3	17.90	17.80	-3	9,295	-0.03%
2019/10/25	7	17.79	4	17.80	17.85	3	9,369	0.03%
2019/10/22	3	17.25	4	17.05	17.05	-1	9,452	-0.01%
2019/10/21	5	17.27	4	17.20	17.20	1	9,536	0.01%
2019/10/18	3	17.10	3	17.10	17.10	0	9,572	0.00%
2019/10/16	4	17.03	4	17.23	17.25	0	9,792	0.00%
2019/10/14	5	16.90	5	16.95	16.95	0	9,950	0.00%
2019/10/08	0	0.00	20	16.60	16.65	-20	10,868	-0.18%
2019/10/07	3	16.30	3	16.35	16.35	0	11,267	0.00%
2019/10/04	5	16.35	5	16.25	16.25	0	11,757	0.00%
2019/10/03	1	16.25	1	16.65	16.45	0	12,099	0.00%
2019/10/01	4	17.05	4	16.70	16.70	0	12,426	0.00%
2019/09/27	3	16.95	3	17.00	17.00	0	12,532	0.00%
2019/09/19	0	0.00	2	17.80	17.65	-2	14,462	-0.01%
2019/09/10	5	17.56	3	17.35	17.25	2	16,545	0.01%
2019/09/06	3	17.20	23	17.17	17.30	-20	16,931	-0.12%
2019/09/05	4	16.84	4	17.05	17.15	0	17,301	0.00%
2019/09/03	3	17.10	3	16.85	16.85	0	17,605	0.00%
2019/09/02	3	17.35	3	17.35	17.35	0	17,774	0.00%
2019/08/30	4	17.06	4	16.85	16.85	0	18,056	0.00%
2019/08/29	3	16.85	3	16.80	16.80	0	18,340	0.00%
2019/08/28	4	17.03	14	17.01	16.95	-10	18,705	-0.05%
2019/08/27	1	17.20	2	17.10	17.20	-1	18,767	-0.01%
2019/08/26	2	16.55	2	16.83	17.10	0	18,631	0.00%
2019/08/23	1	16.80	0	0.00	17.20	1	18,586	0.01%
2019/08/22	3	16.83	12	16.76	17.50	-9	18,861	-0.05%
2019/08/21	1	18.00	0	0.00	17.60	1	18,957	0.01%
2019/08/19	3	18.85	3	18.60	18.60	0	19,267	0.00%
2019/08/15	1	18.45	1	18.60	18.70	0	19,732	0.00%
2019/08/14	5	18.90	6	18.80	18.90	-1	19,820	-0.01%
2019/08/13	3	18.52	2	18.70	18.70	1	19,818	0.01%
2019/08/12	4	18.89	4	19.10	19.10	0	19,738	0.00%
2019/07/30	0	0.00	10	19.80	19.75	-10	19,903	-0.05%
2019/07/19	5	19.65	10	19.56	19.65	-5	19,570	-0.03%
2019/07/18	0	0.00	15	19.50	19.20	-15	19,505	-0.08%
2019/07/16	0	0.00	5	19.04	19.45	-5	19,196	-0.03%
2019/07/11	2	18.95	3	18.80	18.75	-1	18,384	-0.01%
2019/07/10	3	18.70	3	18.95	18.95	0	18,198	0.00%
2019/07/09	11	18.58	10	18.44	18.50	1	17,815	0.01%
2019/07/08	10	18.85	2	18.95	18.95	8	18,178	0.04%
2019/07/05	15	19.23	3	19.10	19.10	12	18,579	0.06%
2019/07/03	3	19.60	6	19.69	19.30	-3	18,997	-0.02%
2019/07/02	8	19.41	15	19.52	19.15	-7	18,961	-0.04%
2019/07/01	3	19.05	13	19.23	19.85	-10	18,755	-0.05%
2019/06/28	5	18.53	5	18.65	18.75	0	18,324	0.00%
2019/06/27	6	18.86	8	18.96	18.90	-2	18,068	-0.01%
2019/06/26	2	19.08	0	0.00	19.20	2	17,757	0.01%
2019/06/25	2	19.40	2	19.05	19.05	0	17,867	0.00%
2019/06/24	3	19.35	3	19.75	19.75	0	17,605	0.00%
2019/06/21	4	19.83	4	19.25	19.15	0	17,811	0.00%
2019/06/18	26	19.97	7	19.31	19.15	19	17,041	0.11%
2019/06/17	5	20.48	5	20.72	20.55	0	16,477	0.00%
2019/06/14	10	20.40	10	20.58	20.80	0	16,136	0.00%
2019/06/13	9	21.02	12	21.13	20.80	-3	15,965	-0.02%
2019/06/12	6	20.35	6	20.50	20.55	0	15,473	0.00%
2019/06/11	8	21.06	2	19.95	20.30	6	15,276	0.04%
2019/06/10	3	21.90	2	21.58	21.55	1	14,681	0.01%
2019/06/06	2	22.10	2	21.70	22.10	0	14,340	0.00%
2019/06/05	8	20.63	3	20.68	21.70	5	13,972	0.04%
2019/06/03	3	21.65	5	21.50	21.50	-2	13,102	-0.02%
2019/05/31	2	21.40	1	21.65	21.75	1	12,945	0.01%
2019/05/30	9	21.43	9	21.36	21.50	0	12,901	0.00%
2019/05/29	13	21.76	14	21.25	21.15	-1	12,918	-0.01%
2019/05/27	0	0.00	1	22.40	22.35	-1	12,165	-0.01%
2019/05/24	5	22.30	2	22.55	22.20	3	12,444	0.02%
2019/05/16	7	22.39	7	22.03	22.10	0	11,616	0.00%
2019/05/13	0	0.00	4	21.50	21.20	-4	11,421	-0.04%
2019/05/08	1	22.90	0	0.00	22.85	1	11,204	0.01%
2019/05/07	1	23.15	2	23.30	23.10	-1	11,212	-0.01%
2019/05/06	1	23.50	0	0.00	23.40	1	11,262	0.01%
2019/05/02	2	23.65	2	23.40	23.50	0	11,287	0.00%
2019/04/30	2	23.40	6	23.77	23.80	-4	11,381	-0.04%
2019/04/24	2	24.90	0	0.00	24.20	2	12,488	0.02%
2019/04/19	6	25.00	0	0.00	24.90	6	13,688	0.04%
2019/04/16	0	0.00	7	26.54	26.60	-7	14,126	-0.05%
2019/04/11	4	30.98	2	29.65	29.55	2	13,466	0.01%
2019/04/10	1	28.90	1	29.80	29.80	0	13,209	0.00%
2019/04/09	10	26.73	3	27.40	28.30	7	13,365	0.05%
2019/04/08	0	0.00	1	25.75	25.75	-1	13,374	-0.01%
2019/04/03	0	0.00	4	23.28	23.45	-4	14,466	-0.03%
2019/03/29	10	24.38	0	0.00	24.30	10	17,091	0.06%
2019/03/28	5	23.85	4	24.09	24.75	1	17,237	0.01%
2019/03/13	1	26.00	1	26.10	26.10	0	19,788	0.00%
2019/03/12	2	26.15	2	26.00	26.00	0	20,047	0.00%
2019/02/26	2	25.90	2	26.30	26.05	0	25,578	0.00%
2019/02/25	2	26.25	4	26.28	26.40	-2	25,626	-0.01%
2019/02/22	1	25.90	10	27.55	25.90	-9	25,797	-0.03%
2019/02/21	4	26.51	3	26.60	26.60	1	25,444	0.00%
2019/02/19	10	25.95	0	0.00	25.80	10	26,184	0.04%
2019/01/25	5	26.95	5	27.05	27.10	0	29,464	0.00%
2019/01/22	0	0.00	2	26.10	26.25	-2	30,405	-0.01%
2019/01/21	2	26.20	0	0.00	26.10	2	31,040	0.01%
2019/01/18	34	25.06	37	25.84	26.10	-3	31,328	-0.01%
2019/01/17	2	25.95	0	0.00	25.60	2	31,591	0.01%
2019/01/16	1	25.80	0	0.00	25.50	1	32,071	0.00%
2019/01/15	6	25.80	7	26.21	26.60	-1	32,225	0.00%
2019/01/14	3	25.42	2	25.30	24.90	1	32,476	0.00%
2019/01/11	6	25.96	16	26.02	26.95	-10	32,773	-0.03%
2019/01/10	13	26.74	3	26.28	25.85	10	33,515	0.03%
2019/01/09	2	26.85	18	26.66	27.05	-16	33,874	-0.05%
2019/01/08	3	26.87	0	0.00	26.45	3	33,861	0.01%
2019/01/07	2	26.05	4	26.31	26.50	-2	33,744	-0.01%
2019/01/02	0	0.00	2	25.93	26.00	-2	34,148	-0.01%
2018/12/28	9	25.59	11	25.71	25.90	-2	34,188	-0.01%
2018/12/27	26	26.10	10	26.45	25.35	16	33,933	0.05%
2018/12/26	13	25.56	13	25.43	25.15	0	33,591	0.00%
2018/12/25	17	24.17	17	24.39	25.00	0	33,485	0.00%
2018/12/24	18	24.64	4	24.75	24.30	14	32,466	0.04%
2018/12/22	2	27.28	1	27.35	26.95	1	31,995	0.00%
2018/12/20	10	33.60	10	33.30	33.15	0	30,989	0.00%
2018/12/19	10	34.00	10	34.35	33.50	0	30,839	0.00%
2018/12/17	3	31.47	1	31.85	34.00	2	30,131	0.01%
2018/12/14	26	32.40	0	0.00	32.40	26	28,984	0.09%
2018/12/13	3	36.48	3	36.00	35.95	0	28,779	0.00%
2018/12/12	4	36.79	2	37.15	37.15	2	28,657	0.01%
2018/12/11	18	37.27	20	37.48	37.25	-2	28,519	-0.01%
2018/12/10	2	35.95	1	36.05	35.70	1	28,628	0.00%
2018/12/07	2	37.50	0	0.00	36.95	2	28,793	0.01%
2018/12/06	29	37.08	4	37.25	37.15	25	28,827	0.09%
2018/12/04	12	38.96	2	38.80	38.80	10	28,707	0.03%
2018/12/03	5	39.69	3	39.55	39.55	2	28,520	0.01%
2018/11/30	13	39.63	15	41.05	40.50	-2	28,076	-0.01%
2018/11/29	12	39.85	13	40.27	39.85	-1	25,114	0.00%
2018/11/28	29	40.02	39	40.12	39.50	-10	24,866	-0.04%
2018/11/27	58	39.93	40	39.60	39.60	18	24,623	0.07%
2018/11/26	11	42.20	10	41.00	42.40	1	24,142	0.00%
2018/11/22	3	39.35	0	0.00	39.00	3	23,704	0.01%
2018/11/21	1	40.00	1	39.45	40.00	0	23,783	0.00%
2018/11/20	2	39.90	7	39.89	39.45	-5	23,649	-0.02%
2018/11/19	25	40.06	20	40.50	39.75	5	23,601	0.02%
2018/11/16	60	40.53	70	40.26	41.00	-10	23,394	-0.04%
2018/11/15	62	39.98	76	39.46	40.30	-14	23,108	-0.06%
2018/11/14	77	39.27	68	38.42	38.60	9	22,939	0.04%
2018/11/13	4	37.73	9	37.57	38.00	-5	22,676	-0.02%
2018/11/12	17	37.37	3	37.80	37.20	14	22,724	0.06%
2018/11/09	15	39.13	25	39.59	39.00	-10	22,757	-0.04%
2018/11/08	23	39.97	13	39.75	39.60	10	22,725	0.04%
2018/11/07	48	39.50	52	39.94	40.10	-4	22,718	-0.02%
2018/11/06	40	39.55	40	39.67	40.10	0	22,607	0.00%
2018/11/05	52	39.59	66	39.39	39.80	-14	22,259	-0.06%
2018/11/02	25	36.77	29	36.81	37.45	-4	21,966	-0.02%
2018/11/01	13	36.26	24	36.77	37.20	-11	21,945	-0.05%
2018/10/31	1	35.65	15	35.07	36.00	-14	21,813	-0.06%
2018/10/30	20	33.41	20	33.94	33.75	0	21,765	0.00%
2018/10/29	20	33.50	25	34.03	33.90	-5	21,676	-0.02%
2018/10/26	14	36.04	4	36.04	35.80	10	21,604	0.05%
2018/10/25	6	36.15	20	36.35	36.95	-14	21,657	-0.06%
2018/10/24	12	35.40	15	35.27	36.00	-3	21,581	-0.01%
2018/10/23	25	35.85	14	35.48	35.00	11	21,479	0.05%
2018/10/22	10	36.35	12	36.43	37.05	-2	21,681	-0.01%
2018/10/19	26	37.62	32	37.41	37.50	-6	22,296	-0.03%
2018/10/18	13	38.94	33	37.30	37.20	-20	22,007	-0.09%
2018/10/17	32	40.65	12	40.85	41.25	20	21,744	0.09%
2018/10/16	8	38.13	4	38.00	37.80	4	21,618	0.02%
2018/10/15	1	38.00	8	37.83	38.00	-7	22,531	-0.03%
2018/10/12	3	38.15	0	0.00	38.80	3	23,536	0.01%
2018/10/11	0	0.00	1	36.80	38.60	-1	25,095	0.00%
2018/10/09	3	38.73	3	38.45	38.45	0	26,003	0.00%
2018/10/08	3	38.40	3	38.35	38.35	0	27,388	0.00%
2018/10/05	4	39.10	18	38.55	39.30	-14	28,407	-0.05%
2018/10/04	4	39.24	3	39.45	39.45	1	29,031	0.00%
2018/10/03	14	39.25	3	39.40	39.40	11	29,678	0.04%
2018/10/02	0	0.00	3	38.55	39.00	-3	31,099	-0.01%
2018/10/01	8	37.99	5	38.00	37.20	3	31,768	0.01%
2018/09/28	0	0.00	12	40.46	40.30	-12	31,799	-0.04%
2018/09/27	1	39.10	21	39.01	39.15	-20	31,405	-0.06%
2018/09/26	3	37.73	1	38.30	38.30	2	31,731	0.01%
2018/09/21	1	36.25	1	36.70	36.95	0	31,567	0.00%
2018/09/19	2	37.00	1	36.90	36.90	1	31,926	0.00%
2018/09/18	2	36.90	5	36.90	37.00	-3	32,060	-0.01%
2018/09/17	2	36.90	0	0.00	36.85	2	32,169	0.01%
2018/09/14	20	36.73	18	37.11	36.75	2	32,605	0.01%
2018/09/13	0	0.00	11	35.57	36.55	-11	32,620	-0.03%
2018/09/12	1	34.00	0	0.00	34.10	1	33,037	0.00%
2018/09/11	3	32.47	4	32.75	32.90	-1	33,312	0.00%
2018/09/10	13	34.03	12	32.06	31.40	1	33,526	0.00%
2018/09/07	1	34.90	0	0.00	34.60	1	33,685	0.00%
2018/09/06	1	35.05	0	0.00	35.50	1	33,649	0.00%
2018/09/05	15	35.90	0	0.00	35.40	15	33,726	0.04%
2018/09/04	10	36.58	11	36.55	36.50	-1	33,932	0.00%
2018/09/03	2	36.50	2	36.50	36.45	0	34,137	0.00%
2018/08/31	11	37.97	4	38.08	37.50	7	34,049	0.02%
2018/08/30	13	38.27	23	38.85	38.20	-10	34,000	-0.03%
2018/08/29	0	0.00	3	38.05	38.00	-3	33,850	-0.01%
2018/08/28	3	37.65	5	38.01	37.90	-2	33,990	-0.01%
2018/08/24	9	36.95	9	36.81	37.00	0	33,703	0.00%
2018/08/23	15	37.22	15	37.39	37.35	0	33,748	0.00%
2018/08/22	10	36.23	10	36.50	36.45	0	33,591	0.00%
2018/08/20	31	34.42	34	34.72	34.90	-3	33,258	-0.01%
2018/08/17	16	36.07	14	36.15	35.95	2	32,963	0.01%
2018/08/16	30	36.82	26	37.29	36.50	4	32,932	0.01%
2018/08/15	0	0.00	6	37.63	37.75	-6	32,796	-0.02%
2018/08/14	20	37.48	10	37.44	38.00	10	32,689	0.03%
2018/08/13	3	37.15	10	37.85	37.85	-7	32,452	-0.02%
2018/08/10	2	38.10	2	37.73	37.55	0	32,335	0.00%
2018/08/09	0	0.00	3	37.85	38.50	-3	32,402	-0.01%
2018/08/08	0	0.00	3	38.23	38.50	-3	32,045	-0.01%
2018/08/07	0	0.00	10	37.95	37.80	-10	31,959	-0.03%
2018/08/06	0	0.00	5	37.55	38.40	-5	31,876	-0.02%
2018/08/01	1	39.30	1	39.90	38.55	0	31,208	0.00%
2018/07/31	1	39.00	1	38.30	39.00	0	30,949	0.00%
2018/07/30	17	39.89	11	38.99	38.85	6	30,952	0.02%
2018/07/27	3	40.40	2	40.60	40.30	1	30,732	0.00%
2018/07/26	13	39.47	19	39.80	41.00	-6	30,091	-0.02%
2018/07/25	1	37.55	1	37.90	37.80	0	28,944	0.00%
2018/07/24	5	38.36	6	38.71	37.85	-1	28,687	0.00%
2018/07/23	5	36.24	14	37.26	37.70	-9	28,353	-0.03%
2018/07/20	19	38.00	34	38.83	37.85	-15	28,098	-0.05%
2018/07/19	33	38.65	19	37.49	39.10	14	27,102	0.05%
2018/07/18	13	38.27	34	39.02	36.30	-21	26,238	-0.08%
2018/07/17	32	37.68	8	37.86	38.50	24	24,840	0.10%
2018/07/16	23	36.61	10	36.26	36.90	13	24,405	0.05%
2018/07/13	10	34.69	16	34.34	35.30	-6	23,929	-0.03%
2018/07/12	2	33.20	2	33.25	33.10	0	24,538	0.00%
2018/07/11	4	32.10	1	32.80	32.20	3	23,919	0.01%
2018/07/10	11	31.70	45	31.93	31.30	-34	23,340	-0.15%
2018/07/09	37	30.71	0	0.00	30.90	37	22,037	0.17%
2018/07/05	10	27.50	0	0.00	27.80	10	20,833	0.05%
2018/07/04	1	28.40	0	0.00	28.15	1	21,097	0.00%
2018/06/28	0	0.00	2	25.65	25.45	-2	20,663	-0.01%
2018/06/27	1	26.75	1	26.50	26.50	0	20,964	0.00%
2018/06/26	0	0.00	6	26.70	26.85	-6	21,086	-0.03%
2018/06/21	6	27.28	0	0.00	27.90	6	20,985	0.03%
2018/06/19	0	0.00	1	26.25	26.30	-1	21,445	0.00%
2018/06/15	2	25.85	0	0.00	26.10	2	21,482	0.01%
2018/06/12	2	25.00	1	24.60	25.75	1	21,844	0.00%
2018/06/11	0	0.00	0.3	23.90	24.00	-0.3	22,367	0.00%
2018/06/05	0	0.00	1	23.65	23.55	-1	24,446	0.00%
2018/05/29	1	22.95	1	22.75	22.75	0	25,592	0.00%
2018/05/28	2.3	22.78	2	22.80	22.80	0.3	25,703	0.00%
2018/05/24	1	23.25	1	23.65	23.65	0	25,851	0.00%
2018/05/23	3	22.97	8	22.91	22.90	-5	25,890	-0.02%
2018/05/22	13	22.55	3	22.65	22.65	10	26,037	0.04%
2018/05/16	10	22.40	0	0.00	22.30	10	26,423	0.04%
2018/05/15	1	22.80	1	22.70	22.70	0	26,477	0.00%
2018/05/14	3	23.20	14	23.14	23.15	-11	26,886	-0.04%
2018/05/11	10	22.35	20	22.43	22.90	-10	26,943	-0.04%
2018/05/10	20	22.00	21	22.55	21.95	-1	26,822	0.00%
2018/05/09	27	22.39	15	22.43	22.45	12	26,843	0.04%
2018/05/08	1	22.10	1	22.55	22.60	0	26,916	0.00%
2018/05/07	16	22.19	0	0.00	22.25	16	27,186	0.06%
2018/05/02	6	22.35	5	22.15	21.85	1	27,866	0.00%
2018/04/30	2	21.85	22	21.80	22.25	-20	28,055	-0.07%
2018/04/23	5	26.80	12	26.63	25.55	-7	31,044	-0.02%
2018/04/20	25	26.20	46	25.73	26.60	-21	31,914	-0.07%
2018/04/19	63	25.82	7	25.89	26.00	56	31,765	0.18%
2018/04/18	10	24.20	12	24.43	25.10	-2	31,735	-0.01%
2018/04/17	2	23.05	2	22.95	22.95	0	30,391	0.00%
2018/04/16	16	23.50	1	23.25	22.90	15	31,112	0.05%
2018/04/13	3	23.30	6	23.42	23.30	-3	31,783	-0.01%
2018/04/11	0	0.00	10	23.20	23.10	-10	32,598	-0.03%
2018/04/10	3	23.32	3	22.85	22.75	0	32,878	0.00%
2018/04/09	2	22.48	2	22.85	22.85	0	32,705	0.00%
2018/04/03	2	22.30	2.1	22.45	22.45	-0.1	32,680	0.00%
2018/04/02	4	22.51	4	22.20	22.20	0	33,321	0.00%
2018/03/31	20.1	21.78	25	22.24	22.25	-4.9	33,665	-0.01%
2018/03/30	31	22.50	25	22.37	22.45	6	34,037	0.02%
2018/03/29	1	21.85	1	22.10	21.10	0	34,292	0.00%
2018/03/28	5	22.55	4	22.56	22.25	1	34,780	0.00%
2018/03/27	3	22.87	2	22.50	22.50	1	35,612	0.00%
2018/03/26	3	22.30	0	0.00	22.40	3	35,658	0.01%
2018/03/23	2	22.10	6.2	21.59	22.60	-4.2	35,662	-0.01%
2018/03/22	0.2	20.55	15	21.45	20.60	-14.9	35,100	-0.04%
2018/03/20	0	0.00	2	22.78	23.15	-2	35,738	-0.01%
2018/03/19	10	23.00	0	0.00	23.15	10	35,883	0.03%
2018/03/16	3	23.38	3	22.97	22.85	0	36,479	0.00%
2018/03/15	2	22.95	2	23.30	23.40	0	36,500	0.00%
2018/03/14	0	0.00	25	22.31	22.70	-25	36,098	-0.07%
2018/03/13	0	0.00	15	22.57	22.70	-15	36,315	-0.04%
2018/03/12	25	22.90	1	22.50	22.50	24	37,135	0.06%
2018/03/09	3	24.40	3	24.05	24.05	0	37,162	0.00%
2018/03/08	17	25.08	9	24.92	24.70	8	36,993	0.02%
2018/03/07	3	24.10	4	24.29	24.45	-1	36,686	0.00%
2018/03/06	3	24.73	6	24.43	24.05	-3	37,174	-0.01%
2018/03/05	3	25.00	3	24.55	24.55	0	38,010	0.00%
2018/03/02	2	24.90	4	24.78	24.65	-2	38,517	-0.01%
2018/03/01	5	25.64	4	25.20	25.20	1	39,166	0.00%
2018/02/26	3	26.05	3	25.85	25.85	0	40,682	0.00%
2018/02/23	7	25.84	0	0.00	25.95	7	41,882	0.02%
2018/02/22	3	25.67	23	25.54	25.50	-20	42,156	-0.05%
2018/02/21	10	24.68	1	24.65	25.10	9	43,062	0.02%
2018/02/09	18	22.30	13	21.73	22.45	5	45,662	0.01%
2018/02/08	1	22.75	5	23.10	22.75	-4	45,765	-0.01%
2018/02/07	0	0.00	1	23.10	23.20	-1	45,725	0.00%
2018/02/06	40	23.25	45	23.31	22.45	-5	45,631	-0.01%
2018/02/05	20	24.00	10	24.05	24.10	10	45,150	0.02%
2018/02/02	20	23.50	20	23.65	24.20	0	44,938	0.00%
2018/02/01	4	24.43	4	23.85	23.85	0	44,976	0.00%
2018/01/31	4	23.71	4	23.80	23.90	0	44,858	0.00%
2018/01/30	9	23.58	10	23.24	23.80	-1	44,613	0.00%
2018/01/29	8	23.83	5	23.90	23.60	3	44,175	0.01%
2018/01/26	16	24.27	13	24.73	24.40	3	43,975	0.01%
2018/01/25	5	23.35	15	23.67	23.35	-10	43,454	-0.02%
2018/01/23	22	25.47	22	25.71	25.80	0	42,885	0.00%
2018/01/22	10	26.45	0	0.00	25.65	10	42,862	0.02%
2018/01/19	11	25.76	16	24.86	26.40	-5	42,647	-0.01%
2018/01/18	37	27.04	47	26.76	25.40	-10	41,939	-0.02%
2018/01/17	49	27.31	42	27.37	27.35	7	41,695	0.02%
2018/01/16	25	26.32	35	26.52	27.40	-10	40,665	-0.02%
2018/01/15	12	24.42	1	24.30	25.05	11	39,476	0.03%
2018/01/12	0	0.00	15	24.52	24.10	-15	38,812	-0.04%
2018/01/10	18	22.51	8	23.39	23.60	10	37,431	0.03%
2018/01/09	5	22.20	0	0.00	22.15	5	36,748	0.01%
2018/01/08	0	0.00	20	21.76	22.60	-20	36,228	-0.06%
2018/01/05	5	20.29	5	20.60	20.55	0	36,017	0.00%
2018/01/04	19	19.93	4	20.30	20.30	15	35,795	0.04%
2018/01/03	5	19.39	37	19.41	19.80	-32	35,508	-0.09%
2018/01/02	0	0.00	15	19.15	19.30	-15	35,193	-0.04%