華夏 (1305)-臺銀-高雄券商分點個股進出

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

華夏

(1305)

可現股當沖

股價
14.70
漲跌
▼0.15
漲幅
-1.01%
成交量
767張
產業
上市塑膠類股
603人加入追蹤

立即追蹤
本地時間:14:30(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

華夏 (1305)籌碼相關－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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
2024/11/21	1	14.65	0	0.00	14.70	1	1,103	0.09%
2024/11/20	11	14.90	1	14.85	14.85	10	1,113	0.90%
2024/11/19	1.4	15.06	0	0.00	15.05	1.4	1,116	0.13%
2024/11/14	1.2	15.00	10	14.90	14.85	-8.8	1,128	-0.78%
2024/11/12	2	15.30	0	0.00	15.15	2	1,124	0.18%
2024/11/08	10	15.80	0	0.00	15.75	10	1,121	0.89%
2024/11/07	1	15.71	1.1	16.00	16.00	-0.1	1,124	-0.01%
2024/11/06	6	15.85	10	15.96	15.75	-4	1,124	-0.36%
2024/11/04	0	0.00	12	16.18	16.05	-12	1,149	-1.04%
2024/11/01	0	0.00	1	16.20	16.25	-1	1,214	-0.08%
2024/10/30	5	16.00	7	16.09	16.05	-2	1,228	-0.16%
2024/10/29	0	0.00	20	16.03	16.05	-20	1,255	-1.59%
2024/10/23	0	0.00	0	15.95	15.95	0	1,297	0.00%
2024/10/22	0	0.00	1	15.90	15.95	-1	1,328	-0.08%
2024/10/21	8	16.15	0	0.00	16.00	8	1,362	0.59%
2024/10/18	13	16.50	9	16.60	16.50	4	1,397	0.29%
2024/10/17	0	0.00	10.3	16.70	16.70	-10.3	1,473	-0.70%
2024/10/15	6.4	16.19	0	0.00	16.20	6.4	1,601	0.40%
2024/10/14	1	16.40	0	0.00	16.30	1	1,619	0.06%
2024/10/09	31	16.69	30	16.50	16.45	1	1,764	0.06%
2024/10/08	0	0.00	20	17.10	17.05	-20	1,751	-1.14%
2024/10/07	0	0.00	31	17.40	17.40	-31	1,750	-1.77%
2024/10/04	1	17.60	19	17.60	17.60	-18	1,762	-1.02%
2024/10/01	9	17.56	5	17.55	17.60	4	1,751	0.23%
2024/09/30	0	0.00	1	17.65	17.80	-1	1,748	-0.06%
2024/09/27	100	17.55	5.4	17.06	17.70	94.6	1,668	5.67%
2024/09/26	0	16.20	0	0.00	16.15	0	1,583	0.00%
2024/09/25	0	0.00	0.3	16.35	16.35	-0.3	1,594	-0.02%
2024/09/24	0.1	16.05	0	0.00	16.05	0.1	1,594	0.01%
2024/09/23	0	0.00	1	16.10	16.15	-1	1,607	-0.06%
2024/09/20	0	0.00	0	16.00	16.00	0	1,632	0.00%
2024/09/18	0	0.00	0.1	16.30	16.20	-0.1	1,663	0.00%
2024/09/16	0	0.00	0.5	16.15	16.20	-0.5	1,708	-0.03%
2024/09/13	1	15.79	32	15.60	15.80	-31	1,703	-1.82%
2024/09/11	2.1	14.99	0.2	14.80	14.90	1.9	1,729	0.11%
2024/09/10	19.1	14.90	0	14.75	14.75	19	1,730	1.10%
2024/09/09	0	0.00	8	15.12	15.25	-8	1,713	-0.47%
2024/09/06	2.1	15.66	4	15.71	15.65	-1.9	1,714	-0.11%
2024/09/05	1.6	15.93	9	15.97	15.75	-7.4	1,720	-0.43%
2024/09/04	7.8	15.88	10	15.93	15.90	-2.2	1,724	-0.13%
2024/09/03	0.6	16.60	0	0.00	16.65	0.6	1,700	0.03%
2024/09/02	5	16.80	0	0.00	16.75	5	1,757	0.28%
2024/08/29	12	17.00	0	0.00	17.00	12	1,824	0.66%
2024/08/28	10	17.10	0	17.05	17.05	10	1,851	0.54%
2024/08/27	3	17.10	0.3	17.20	17.30	2.7	2,013	0.13%
2024/08/26	0	0.00	0.6	17.30	17.30	-0.6	2,036	-0.03%
2024/08/23	1	17.05	2	16.95	17.05	-1	2,058	-0.05%
2024/08/22	0	0.00	10.1	16.90	17.20	-10.1	2,084	-0.48%
2024/08/21	1.1	16.75	0	0.00	16.85	1.1	2,088	0.05%
2024/08/20	13.6	16.81	0	0.00	16.80	13.6	2,091	0.65%
2024/08/16	1	17.30	0	0.00	17.20	1	2,095	0.05%
2024/08/14	0	0.00	1	17.25	17.30	-1	2,158	-0.05%
2024/08/13	0	0.00	0.6	17.15	17.15	-0.6	2,166	-0.03%
2024/08/12	0.6	16.70	0	0.00	16.80	0.6	2,176	0.03%
2024/08/08	0	0.00	0.1	16.70	16.70	-0.1	2,219	0.00%
2024/08/07	1	17.10	2.6	17.07	17.15	-1.6	2,219	-0.07%
2024/08/06	13	16.18	0	0.00	16.45	13	2,207	0.59%
2024/08/05	12.4	16.35	0	0.00	16.25	12.4	2,185	0.57%
2024/08/02	22	17.98	2.3	18.00	18.00	19.7	2,139	0.92%
2024/08/01	0	0.00	20	18.30	18.35	-20	2,148	-0.93%
2024/07/31	12	17.80	0	0.00	17.75	12	2,131	0.56%
2024/07/30	10.1	17.80	0.7	17.80	17.80	9.3	2,132	0.44%
2024/07/29	0	17.90	0	0.00	17.95	0	2,137	0.00%
2024/07/26	1	18.00	0	0.00	17.90	1	2,127	0.05%
2024/07/23	2	18.35	0	0.00	18.35	2	2,130	0.09%
2024/07/22	2	18.10	0	0.00	18.40	2	2,117	0.09%
2024/07/19	3.2	18.80	7	18.51	18.50	-3.8	2,083	-0.18%
2024/07/18	8	18.98	6	18.93	18.90	2	2,043	0.10%
2024/07/17	6.6	18.68	32.2	18.69	18.80	-25.6	1,977	-1.29%
2024/07/16	1	18.35	6	18.37	18.35	-5	1,924	-0.26%
2024/07/15	2.3	17.90	2	18.05	18.00	0.3	1,890	0.02%
2024/07/12	7.3	17.64	24.2	17.96	18.00	-16.9	1,878	-0.90%
2024/07/11	0	0.00	10.1	17.40	17.45	-10.1	1,798	-0.56%
2024/07/10	0.1	16.85	0	0.00	16.85	0.1	1,779	0.00%
2024/07/08	6	17.15	0	0.00	17.05	6	1,793	0.33%
2024/07/04	2	16.68	24	16.70	16.70	-22	1,777	-1.24%
2024/07/03	3	16.45	0	0.00	16.45	3	1,797	0.17%
2024/07/02	11	16.45	0	0.00	16.45	11	1,800	0.61%
2024/06/27	5	16.55	1	16.60	16.55	4	1,845	0.22%
2024/06/25	7.1	16.80	0	0.00	16.90	7.1	1,837	0.39%
2024/06/24	1	17.25	0	0.00	17.25	1	1,815	0.06%
2024/06/21	0	0.00	22	17.13	17.20	-22	1,814	-1.21%
2024/06/20	0	0.00	0.5	16.85	16.85	-0.5	1,777	-0.03%
2024/06/18	18	16.73	0	0.00	16.90	18	1,766	1.02%
2024/06/17	1.4	16.91	0	0.00	16.80	1.4	1,764	0.08%
2024/06/14	2	16.85	1.3	16.82	16.75	0.7	1,775	0.04%
2024/06/13	3	16.85	1	16.80	16.80	2	1,790	0.11%
2024/06/12	1	16.90	0	0.00	16.95	1	1,802	0.06%
2024/06/11	3	17.45	0	0.00	17.10	3	1,802	0.17%
2024/06/07	10	17.38	6	17.33	17.50	4	1,812	0.22%
2024/06/06	14	17.07	0	0.00	17.05	14	1,802	0.78%
2024/06/05	0	0.00	2	17.40	17.40	-2	1,755	-0.11%
2024/06/04	6	17.54	1	17.35	17.30	5	1,753	0.29%
2024/06/03	2	17.85	1	17.85	17.80	1	1,721	0.06%
2024/05/31	2	18.23	1	18.35	17.75	1	1,715	0.06%
2024/05/30	3	18.12	2	18.30	18.20	1	1,561	0.06%
2024/05/29	3	18.30	0	0.00	18.15	3	1,558	0.19%
2024/05/28	0	0.00	3	18.42	18.50	-3	1,541	-0.19%
2024/05/27	3	18.22	3.1	18.26	18.15	-0.1	1,520	-0.01%
2024/05/24	4	18.30	4	18.36	18.30	0	1,512	0.00%
2024/05/23	2	18.33	0	0.00	18.25	2	1,506	0.13%
2024/05/22	6	18.40	1	18.50	18.50	5	1,500	0.33%
2024/05/21	5	18.40	0	0.00	18.40	5	1,491	0.34%
2024/05/20	3	18.38	10	18.61	18.55	-7	1,471	-0.48%
2024/05/17	8	18.39	3	18.42	18.40	5	1,428	0.35%
2024/05/16	4	18.25	1	18.30	18.25	3	1,427	0.21%
2024/05/14	0	0.00	5	18.39	18.20	-5	1,400	-0.36%
2024/05/08	6	17.80	41	17.84	17.80	-35	1,364	-2.57%
2024/05/07	8	17.90	21	18.02	17.85	-13	1,349	-0.96%
2024/05/06	1.3	18.06	0	0.00	18.10	1.3	1,330	0.10%
2024/05/03	1	18.30	0	0.00	18.15	1	1,326	0.08%
2024/05/02	3	18.17	0	0.00	18.25	3	1,313	0.23%
2024/04/30	1	18.35	0	0.00	18.30	1	1,302	0.08%
2024/04/29	3	18.35	12.6	18.35	18.50	-9.6	1,300	-0.74%
2024/04/26	9	17.82	0	0.00	17.90	9	1,275	0.71%
2024/04/25	0	0.00	10	18.00	17.90	-10	1,261	-0.79%
2024/04/24	0	0.00	0.3	18.06	18.05	-0.3	1,262	-0.02%
2024/04/22	0	0.00	21	18.06	18.20	-21	1,288	-1.63%
2024/04/19	4.3	18.05	1	17.95	17.95	3.3	1,264	0.26%
2024/04/18	6	18.10	0.1	18.20	18.15	5.9	1,235	0.48%
2024/04/17	2	18.15	1	18.20	18.15	1	1,231	0.08%
2024/04/16	0	0.00	50	18.20	18.20	-50	1,225	-4.08%
2024/04/15	12	18.82	7	19.06	18.75	5	1,211	0.41%
2024/04/12	3	18.62	0	0.00	18.60	3	1,190	0.25%
2024/04/11	2	18.83	0	0.00	18.80	2	1,182	0.17%
2024/04/10	2	19.13	21	19.13	19.10	-19	1,176	-1.62%
2024/04/09	6	18.91	2	18.98	19.00	4	1,161	0.34%
2024/04/08	3	18.47	0	0.00	18.55	3	1,133	0.26%
2024/04/01	5	18.57	20	18.48	18.75	-15	1,080	-1.39%
2024/03/28	1	18.15	0	0.00	18.10	1	1,057	0.09%
2024/03/26	5	18.25	5	18.45	18.15	0	1,079	0.00%
2024/03/22	0	0.00	1	18.20	18.25	-1	1,077	-0.09%
2024/03/20	1	18.15	1	18.15	18.15	0	1,135	0.00%
2024/03/19	6	18.50	0.3	18.45	18.45	5.7	1,113	0.51%
2024/03/18	12	18.48	0	0.00	18.35	12	1,098	1.09%
2024/03/15	15	18.62	0	0.00	18.70	15	1,080	1.39%
2024/03/13	16	19.05	0	0.00	19.05	16	1,056	1.51%
2024/03/11	0	0.00	0.3	19.20	19.20	-0.3	1,066	-0.03%
2024/03/07	10	19.25	0	0.00	19.25	10	1,088	0.92%
2024/03/06	1.3	19.55	0	0.00	19.45	1.3	1,069	0.12%
2024/03/05	6	19.90	0	0.00	19.80	6	1,038	0.58%
2024/03/04	1	20.05	0	0.00	19.90	1	1,034	0.10%
2024/03/01	1	20.10	0	0.00	20.10	1	1,021	0.10%
2024/02/22	5	20.85	0	0.00	20.80	5	1,015	0.49%
2024/02/19	0	0.00	16	21.15	21.20	-16	1,079	-1.48%
2024/02/16	0	0.00	10	20.73	20.65	-10	1,102	-0.91%
2024/02/05	1	20.30	4	20.30	20.35	-3	1,108	-0.27%
2024/02/01	0	0.00	1	20.75	20.75	-1	1,129	-0.09%
2024/01/30	5.3	20.59	5	20.55	20.50	0.3	1,161	0.03%
2024/01/29	22	20.85	20	21.02	20.85	2	1,189	0.17%
2024/01/26	0	0.00	10	20.80	20.80	-10	1,196	-0.84%
2024/01/24	1	20.60	0	0.00	20.55	1	1,226	0.08%
2024/01/22	0	0.00	16	20.26	20.20	-16	1,233	-1.30%
2024/01/18	1	20.15	0	0.00	20.15	1	1,241	0.08%
2024/01/16	2	20.90	0	0.00	20.85	2	1,241	0.16%
2024/01/12	0	0.00	7	21.75	21.65	-7	1,274	-0.55%
2024/01/10	1.3	21.65	0	0.00	21.65	1.3	1,482	0.09%
2024/01/09	3	21.92	0	0.00	21.90	3	1,501	0.20%
2024/01/04	5	22.20	0	0.00	22.25	5	1,541	0.33%
2023/12/28	14	22.45	0	0.00	22.45	14	1,612	0.87%
2023/12/27	1	22.55	0	0.00	22.55	1	1,625	0.06%
2023/12/25	2.3	22.27	0	0.00	22.25	2.3	1,661	0.14%
2023/12/22	40	22.68	0	0.00	22.60	40	1,677	2.38%
2023/12/21	0	0.00	1	23.30	23.20	-1	1,681	-0.06%
2023/12/19	6	22.98	10	23.20	23.00	-4	1,681	-0.24%
2023/12/18	13	23.73	0	0.00	23.60	13	1,683	0.77%
2023/12/12	0	0.00	6.6	22.60	22.55	-6.6	1,740	-0.38%
2023/12/11	1	22.75	0	0.00	22.70	1	1,792	0.06%
2023/12/08	1	22.95	10	23.09	23.05	-9	1,916	-0.47%
2023/12/07	10	22.92	0	0.00	22.70	10	1,974	0.51%
2023/12/06	0	0.00	1	23.00	23.00	-1	2,049	-0.05%
2023/12/05	31	23.44	0	0.00	23.20	31	2,165	1.43%
2023/12/04	1	23.65	30	23.80	23.75	-29	2,160	-1.34%
2023/12/01	0	0.00	8	23.48	23.40	-8	2,152	-0.37%
2023/11/29	27	23.31	10.5	23.49	23.40	16.5	2,246	0.73%
2023/11/27	1.3	23.27	0	0.00	23.25	1.3	2,268	0.06%
2023/11/23	2	23.05	0	0.00	23.30	2	2,276	0.09%
2023/11/22	16	23.28	0	0.00	23.25	16	2,283	0.70%
2023/11/21	9	23.38	0	0.00	23.40	9	2,282	0.39%
2023/11/20	1	23.35	0	0.00	23.50	1	2,281	0.04%
2023/11/17	2	23.38	0	0.00	23.40	2	2,294	0.09%
2023/11/14	15	21.80	17	22.01	22.10	-2	2,257	-0.09%
2023/11/10	0	0.00	0.3	22.45	22.35	-0.3	2,325	-0.01%
2023/11/07	5	22.25	0	0.00	22.25	5	2,426	0.21%
2023/11/02	0	0.00	20	21.75	22.25	-20	2,553	-0.78%
2023/10/31	10.3	21.79	0	0.00	21.35	10.3	2,717	0.38%
2023/10/30	0.1	21.70	0	0.00	21.70	0.1	2,985	0.00%
2023/10/27	3	21.75	0	0.00	21.85	3	3,052	0.10%
2023/10/25	3	22.00	0	0.00	21.95	3	3,299	0.09%
2023/10/20	1	21.55	7	21.50	21.70	-6	3,400	-0.18%
2023/10/19	16.3	22.45	0	0.00	22.10	16.3	3,411	0.48%
2023/10/18	2	22.90	0	0.00	23.55	2	3,345	0.06%
2023/10/17	6	23.08	0	0.00	23.05	6	3,277	0.18%
2023/10/13	4	22.85	1	22.95	22.90	3	3,329	0.09%
2023/10/12	40	22.86	0	0.00	23.00	40	3,341	1.20%
2023/10/11	1.2	22.91	0	0.00	22.80	1.2	3,340	0.04%
2023/10/05	11	23.64	4	23.40	23.60	7	3,291	0.21%
2023/10/03	3	24.23	0	0.00	23.95	3	3,283	0.09%
2023/10/02	5	25.15	0	0.00	24.45	5	3,272	0.15%
2023/09/28	4	24.70	0	0.00	24.90	4	3,266	0.12%
2023/09/26	5	24.45	0	0.00	24.45	5	3,213	0.16%
2023/09/25	28	25.18	0	0.00	25.15	28	3,182	0.88%
2023/09/22	0	0.00	3	25.43	25.45	-3	3,172	-0.09%
2023/09/21	2	25.55	0	0.00	25.40	2	3,163	0.06%
2023/09/20	15	26.37	0	0.00	26.10	15	3,145	0.48%
2023/09/19	7	26.46	18	26.44	26.35	-11	3,136	-0.35%
2023/09/18	33	25.97	7	26.09	26.15	26	3,080	0.84%
2023/09/15	1	26.50	3	26.03	26.00	-2	3,057	-0.07%
2023/09/14	56	26.12	7	26.21	26.50	49	3,019	1.62%
2023/09/13	7	26.54	85	26.52	26.45	-78	2,970	-2.63%
2023/09/12	1	25.70	8	25.28	25.60	-7	2,858	-0.24%
2023/09/11	3	26.03	9	25.69	25.70	-6	2,803	-0.21%
2023/09/08	19	25.95	8	26.14	26.25	11	2,718	0.40%
2023/09/06	10	24.74	0	0.00	24.75	10	2,575	0.39%
2023/09/05	0	0.00	1	25.50	25.00	-1	2,556	-0.04%
2023/09/04	0	0.00	1	25.20	25.45	-1	2,531	-0.04%
2023/09/01	0	0.00	1	24.20	24.30	-1	2,479	-0.04%
2023/08/28	1	22.75	0	0.00	22.75	1	2,467	0.04%
2023/08/25	0	23.35	1	23.20	23.10	-1	2,467	-0.04%
2023/08/24	2	23.08	0	0.00	23.05	2	2,464	0.08%
2023/08/18	0	0.00	4	24.15	23.80	-4	2,462	-0.16%
2023/08/17	0.3	23.00	0	0.00	23.35	0.3	2,440	0.01%
2023/08/16	2	23.65	0	0.00	23.50	2	2,406	0.08%
2023/08/14	1	24.50	0	0.00	24.30	1	2,330	0.04%
2023/08/11	4	25.45	0	0.00	25.50	4	2,293	0.17%
2023/08/09	19	25.71	17	26.09	25.70	2	2,243	0.09%
2023/08/08	4	26.00	10	25.65	25.65	-6	2,190	-0.27%
2023/08/07	2	24.90	1	25.85	25.80	1	2,127	0.05%
2023/08/02	5	25.89	6	26.39	25.55	-1	1,954	-0.05%
2023/08/01	1	24.45	2	24.60	24.60	-1	1,685	-0.06%
2023/07/31	4	24.28	10	24.35	24.30	-6	1,636	-0.37%
2023/07/28	1	23.60	20	23.40	23.25	-19	1,510	-1.26%
2023/07/27	0	0.00	20	22.93	22.85	-20	1,440	-1.39%
2023/07/24	14	22.07	3	22.18	22.00	11	1,306	0.84%
2023/07/20	4	23.00	0	0.00	22.85	4	1,236	0.32%
2023/07/19	2	22.55	0	0.00	22.85	2	1,201	0.17%
2023/07/18	1	22.90	4.6	23.02	22.95	-3.6	1,173	-0.30%
2023/07/13	1	22.40	0	0.00	22.45	1	1,133	0.09%
2023/07/11	1	22.70	45	22.69	22.65	-44	1,139	-3.86%
2023/07/10	0	22.90	0	0.00	22.70	0	1,145	0.00%
2023/07/07	6	22.90	2	22.80	22.85	4	1,147	0.35%
2023/07/06	1	23.00	0	0.00	23.00	1	1,151	0.09%
2023/07/05	4	23.60	1	23.70	23.55	3	1,142	0.26%
2023/07/03	5	23.70	10	23.70	23.65	-5	1,194	-0.42%
2023/06/27	2.1	23.51	0	0.00	23.50	2.1	1,224	0.17%
2023/06/26	0.1	23.85	0	0.00	23.75	0.1	1,224	0.01%
2023/06/21	0.1	23.95	6.2	24.04	23.95	-6.1	1,227	-0.49%
2023/06/20	10	24.05	9	24.05	24.00	1	1,242	0.08%
2023/06/19	0.1	24.35	0	0.00	24.20	0.1	1,273	0.01%
2023/06/15	1	23.70	10	24.00	23.95	-9	1,324	-0.68%
2023/06/14	0	0.00	5	24.15	24.15	-5	1,415	-0.35%
2023/06/12	0	0.00	4.3	24.34	24.10	-4.3	1,482	-0.29%
2023/06/08	0	0.00	8	24.08	24.05	-8	1,661	-0.48%
2023/06/07	6.3	23.89	0	0.00	24.05	6.3	1,698	0.37%
2023/06/06	4	24.50	0	0.00	24.30	4	1,717	0.23%
2023/06/05	4	24.30	0	0.00	24.30	4	1,732	0.23%
2023/05/31	0	0.00	1	23.70	23.60	-1	1,881	-0.05%
2023/05/30	0	0.00	3	24.15	23.90	-3	1,944	-0.15%
2023/05/29	15	24.00	0	0.00	23.85	15	1,983	0.76%
2023/05/25	16	24.45	5	24.70	24.20	11	2,005	0.55%
2023/05/22	0	0.00	10	24.45	24.45	-10	2,039	-0.49%
2023/05/19	7	24.06	14.1	24.20	24.15	-7.1	2,042	-0.35%
2023/05/18	4	24.00	5.6	23.99	23.95	-1.6	2,045	-0.08%
2023/05/16	4	23.68	0	0.00	23.65	4	2,050	0.20%
2023/05/08	1	23.95	0	0.00	23.95	1	2,154	0.05%
2023/05/05	1	24.00	0	0.00	24.15	1	2,296	0.04%
2023/05/04	0	0.00	0.4	24.45	24.60	-0.4	2,351	-0.01%
2023/05/03	6	24.19	5	24.10	24.05	1	2,434	0.04%
2023/05/02	0.2	25.00	0	0.00	24.85	0.2	2,444	0.01%
2023/04/27	5	25.00	5	25.20	25.05	0	2,597	0.00%
2023/04/21	7	25.35	0	0.00	25.05	7	2,853	0.25%
2023/04/20	20	25.60	0	0.00	25.55	20	3,105	0.64%
2023/04/19	33.2	26.51	3	26.30	26.15	30.2	3,129	0.96%
2023/04/18	10	26.80	10	27.00	26.75	0	3,150	0.00%
2023/04/17	44	27.04	49	27.18	27.05	-5	3,202	-0.16%
2023/04/12	0	0.00	13	27.03	26.95	-13	3,314	-0.39%
2023/04/11	20	26.65	0	0.00	26.70	20	3,356	0.60%
2023/04/07	4	27.00	0	0.00	27.05	4	3,535	0.11%
2023/04/06	1	26.65	0	0.00	26.70	1	3,604	0.03%
2023/03/30	37	25.97	0	0.00	26.05	37	4,059	0.91%
2023/03/27	0.2	26.05	0	0.00	26.05	0.2	4,216	0.00%
2023/03/24	10	26.25	0	0.00	26.35	10	4,311	0.23%
2023/03/17	42	26.43	48	26.69	26.75	-6	5,337	-0.11%
2023/03/15	1	25.85	0	0.00	25.75	1	5,224	0.02%
2023/03/14	3	25.55	4	26.13	26.20	-1	5,205	-0.02%
2023/03/10	10	27.40	10	27.10	26.70	0	5,051	0.00%
2023/03/09	59.1	27.62	1	27.60	27.55	58.1	5,047	1.15%
2023/03/08	22	27.93	0	0.00	28.05	22	5,104	0.43%
2023/03/07	2	28.15	32	28.40	28.35	-30	5,078	-0.59%
2023/03/06	30	28.17	5	28.70	28.20	25	5,067	0.49%
2023/03/03	5	27.45	0	0.00	27.55	5	4,959	0.10%
2023/03/02	1	27.40	0	0.00	27.55	1	4,946	0.02%
2023/03/01	1.2	28.16	0	0.00	27.70	1.2	4,870	0.02%
2023/02/24	10	28.14	22	28.51	28.55	-12	4,828	-0.25%
2023/02/23	12	28.28	0	0.00	28.25	12	4,801	0.25%
2023/02/21	0	0.00	31	28.21	28.15	-31	4,793	-0.65%
2023/02/20	2	27.95	45	27.98	28.00	-43	4,800	-0.90%
2023/02/17	0	27.65	0	0.00	27.70	0	4,799	0.00%
2023/02/16	27	27.75	0	0.00	27.75	27	4,821	0.56%
2023/02/15	2.9	27.70	0	0.00	27.70	2.9	4,815	0.06%
2023/02/13	4	26.55	0	0.00	27.35	4	4,788	0.08%
2023/02/10	2	26.70	0	0.00	26.70	2	4,791	0.04%
2023/02/09	10	27.40	2	27.25	27.20	8	4,769	0.17%
2023/02/08	14	27.73	0	0.00	27.55	14	4,757	0.29%
2023/02/07	0	0.00	4	27.90	27.80	-4	4,760	-0.08%
2023/02/06	1	27.50	0	0.00	27.45	1	4,745	0.02%
2023/02/03	44.2	27.75	35	27.25	27.20	9.2	4,696	0.20%
2023/02/02	26	28.38	2	28.43	28.35	24	4,543	0.53%
2023/02/01	0	0.00	2	29.00	29.20	-2	4,474	-0.04%
2023/01/31	0.3	28.35	14	28.50	28.15	-13.7	4,374	-0.31%
2023/01/30	2.2	28.69	0	0.00	28.70	2.2	4,323	0.05%
2023/01/17	0	0.00	4.1	29.01	29.10	-4.1	4,240	-0.10%
2023/01/16	3	27.95	3	27.95	27.90	0	4,160	0.00%
2023/01/13	1	28.05	0	0.00	28.05	1	4,131	0.02%
2023/01/12	1	28.20	1	28.30	28.40	0	4,116	0.00%
2023/01/11	0	0.00	3	28.08	28.30	-3	4,036	-0.07%
2023/01/10	4	27.63	6	27.88	28.00	-2	3,929	-0.05%
2023/01/09	0	0.00	2	26.90	26.80	-2	3,662	-0.05%
2023/01/06	0	0.00	4	26.20	26.50	-4	3,617	-0.11%
2023/01/05	6	26.12	0	0.00	25.80	6	3,595	0.17%
2023/01/04	1	26.60	2	26.55	26.75	-1	3,532	-0.03%
2023/01/03	0	0.00	7	26.86	26.70	-7	3,506	-0.20%
2022/12/29	7	26.56	0	0.00	26.80	7	3,383	0.21%
2022/12/28	1	26.85	8	26.82	27.10	-7	3,335	-0.21%
2022/12/27	4	26.75	4	27.28	26.55	0	3,238	0.00%
2022/12/26	1	26.15	6	26.52	26.90	-5	3,138	-0.16%
2022/12/23	13	25.90	21	26.46	26.50	-8	3,055	-0.26%
2022/12/22	6	25.63	13	25.48	26.20	-7	2,820	-0.25%
2022/12/20	0	0.00	3	23.52	23.45	-3	2,635	-0.11%
2022/12/19	0	0.00	2	24.90	24.40	-2	2,562	-0.08%
2022/12/16	6	25.85	2	25.25	25.25	4	2,508	0.16%
2022/12/15	10	25.62	12	26.21	25.80	-2	2,413	-0.08%
2022/12/14	41	25.00	35	25.56	25.35	6	2,253	0.26%
2022/12/13	1	25.35	26	25.34	25.90	-25	2,115	-1.18%
2022/12/12	9.1	24.61	6.2	24.76	25.60	2.9	1,944	0.15%
2022/12/09	1	24.35	7.1	24.33	24.35	-6.1	1,596	-0.38%
2022/12/08	4	21.30	5	21.71	22.15	-1	1,270	-0.08%
2022/12/07	0.3	21.50	0	0.00	21.50	0.3	1,260	0.02%
2022/12/06	0	0.00	4	21.90	21.70	-4	1,258	-0.32%
2022/12/05	0	0.00	1	22.50	22.45	-1	1,245	-0.08%
2022/12/02	1	22.20	6	22.20	22.30	-5	1,245	-0.40%
2022/12/01	10	22.13	0	0.00	22.10	10	1,228	0.81%
2022/11/30	5	22.62	3	22.95	22.35	2	1,197	0.17%
2022/11/25	1	21.25	0	0.00	21.05	1	1,117	0.09%
2022/11/24	0	0.00	20	21.00	20.95	-20	1,107	-1.81%
2022/11/22	0	0.00	3.1	20.50	20.60	-3.1	1,122	-0.28%
2022/11/17	26	20.98	21	20.86	21.15	5	1,134	0.44%
2022/11/16	22.3	20.57	3	20.90	20.30	19.3	1,118	1.72%
2022/11/14	0	0.00	1	20.75	20.85	-1	1,094	-0.09%
2022/11/09	1	20.20	1	20.40	20.45	0	1,079	0.00%
2022/11/08	0	0.00	61	20.32	20.40	-61	1,073	-5.68%
2022/11/07	0	0.00	20	20.10	20.05	-20	1,075	-1.86%
2022/11/04	30	19.40	0	0.00	19.60	30	1,066	2.81%
2022/11/03	1	19.35	0	0.00	19.40	1	1,089	0.09%
2022/11/02	11	19.60	0	0.00	19.75	11	1,092	1.01%
2022/10/31	15	19.83	0	0.00	19.75	15	1,130	1.33%
2022/10/27	25	19.97	0	0.00	20.00	25	1,230	2.03%
2022/10/21	1.1	20.17	1	19.85	19.80	0.1	1,309	0.01%
2022/10/20	0	0.00	0.1	20.25	20.60	-0.1	1,366	-0.01%
2022/10/17	12	19.18	10	19.45	19.45	2	1,366	0.15%
2022/10/14	0	0.00	22	19.80	19.70	-22	1,366	-1.61%
2022/10/13	24.2	19.63	0	0.00	19.10	24.2	1,376	1.76%
2022/10/12	0	0.00	10	20.15	20.20	-10	1,371	-0.73%
2022/10/11	10	19.95	0	0.00	20.00	10	1,377	0.73%
2022/10/06	0.1	20.75	0	0.00	20.65	0.1	1,393	0.01%
2022/10/05	0	0.00	16	20.82	20.85	-16	1,433	-1.12%
2022/10/04	1	20.60	1	20.60	20.60	0	1,467	0.00%
2022/10/03	0	0.00	1	20.35	20.40	-1	1,482	-0.07%
2022/09/30	1	20.15	5	20.43	20.50	-4	1,505	-0.27%
2022/09/29	1	19.65	0	0.00	20.20	1	1,538	0.06%
2022/09/28	2.3	20.06	1	20.40	19.50	1.3	1,517	0.08%
2022/09/27	23	20.18	5	20.27	20.35	18	1,493	1.21%
2022/09/26	0.2	21.00	0	0.00	20.65	0.2	1,471	0.01%
2022/09/23	1	21.65	0	0.00	21.75	1	1,465	0.07%
2022/09/22	3	21.83	0	0.00	21.80	3	1,466	0.20%
2022/09/21	3	22.30	0	0.00	22.20	3	1,456	0.21%
2022/09/19	1.2	22.75	0	0.00	22.40	1.2	1,458	0.08%
2022/09/16	2	23.05	0	0.00	23.10	2	1,452	0.14%
2022/09/14	1	23.05	0	0.00	23.00	1	1,469	0.07%
2022/09/13	1	23.50	0	0.00	23.45	1	1,464	0.07%
2022/09/12	1	23.30	0	0.00	23.45	1	1,465	0.07%
2022/09/08	2	22.50	0	0.00	23.20	2	1,468	0.14%
2022/09/06	3	22.70	0	0.00	22.80	3	1,463	0.20%
2022/09/05	2	22.80	0	0.00	23.20	2	1,461	0.14%
2022/09/02	2	22.90	20	23.05	22.85	-18	1,457	-1.23%
2022/08/30	2	23.35	1	23.50	23.45	1	1,454	0.07%
2022/08/29	3	23.47	0	0.00	23.55	3	1,454	0.21%
2022/08/26	0	0.00	1	24.20	24.20	-1	1,442	-0.07%
2022/08/25	0	0.00	0.2	24.35	24.30	-0.2	1,440	-0.02%
2022/08/23	1	24.00	0	0.00	23.80	1	1,427	0.07%
2022/08/22	14	24.32	18	24.40	24.25	-4	1,430	-0.28%
2022/08/19	0	0.00	34	24.19	24.30	-34	1,425	-2.39%
2022/08/17	37	24.15	14	24.50	24.10	23	1,427	1.61%
2022/08/16	0	0.00	31	24.15	24.00	-31	1,417	-2.19%
2022/08/15	1	23.95	27	24.07	24.15	-26	1,422	-1.83%
2022/08/12	10	23.93	14	24.12	23.95	-4	1,419	-0.28%
2022/08/11	0	0.00	17	23.69	23.65	-17	1,412	-1.20%
2022/08/10	1.1	23.31	31	23.21	23.15	-30	1,414	-2.12%
2022/08/09	0	0.00	30	22.96	23.00	-30	1,400	-2.14%
2022/08/08	6	22.09	0	0.00	22.55	6	1,397	0.43%
2022/08/05	12	22.77	0	0.00	22.85	12	1,382	0.87%
2022/08/04	91	22.85	7	22.80	22.75	84	1,417	5.93%
2022/08/03	3.2	24.84	0	0.00	24.80	3.2	1,338	0.24%
2022/08/02	10	25.15	0	0.00	25.10	10	1,370	0.73%
2022/08/01	0	0.00	48	25.52	25.55	-48	1,405	-3.42%
2022/07/29	34	25.05	19	25.21	25.15	15	1,416	1.06%
2022/07/28	1	25.10	0	0.00	25.05	1	1,412	0.07%
2022/07/27	1	28.00	0	0.00	27.85	1	1,352	0.07%
2022/07/26	1	28.40	0	0.00	28.40	1	1,290	0.08%
2022/07/25	1	28.45	0	0.00	28.50	1	1,267	0.08%
2022/07/22	10	28.15	0	0.00	28.40	10	1,261	0.79%
2022/07/21	2	28.30	0	0.00	28.30	2	1,283	0.16%
2022/07/20	2	27.95	0	0.00	28.15	2	1,283	0.16%
2022/07/19	0	0.00	39	28.15	28.20	-39	1,288	-3.03%
2022/07/15	8.1	26.93	0	0.00	26.90	8.1	1,287	0.63%
2022/07/14	15	26.57	15	27.15	27.15	0	1,292	0.00%
2022/07/13	90	26.98	2	27.00	27.00	88	1,284	6.85%
2022/07/11	0	0.00	22	27.25	27.25	-22	1,245	-1.77%
2022/07/08	0.2	27.90	0	0.00	27.85	0.2	1,235	0.01%
2022/07/06	13.4	29.07	4	29.05	28.50	9.4	1,206	0.78%
2022/07/05	3	29.93	0	0.00	30.05	3	1,244	0.24%
2022/06/30	1	31.05	0	0.00	30.60	1	1,303	0.08%
2022/06/24	0	0.00	0.8	31.09	31.35	-0.8	1,376	-0.06%
2022/06/23	0	0.00	1.1	30.83	30.60	-1.1	1,410	-0.08%
2022/06/21	0	0.00	5.1	30.76	31.00	-5.1	1,587	-0.32%
2022/06/16	0	0.00	0.1	32.50	31.60	-0.1	1,702	-0.01%
2022/06/08	0	0.00	0.1	32.50	32.85	-0.1	1,848	-0.01%
2022/06/07	0	0.00	0.5	32.04	32.30	-0.5	1,868	-0.03%
2022/06/06	0	0.00	0.1	32.00	32.05	-0.1	1,878	-0.01%
2022/06/02	0	0.00	0	31.80	31.85	0	1,960	0.00%
2022/06/01	0	0.00	0.2	31.65	31.80	-0.2	2,044	-0.01%
2022/05/31	0	0.00	1.1	31.41	31.40	-1.1	2,158	-0.05%
2022/05/30	0	0.00	0.5	31.20	31.35	-0.5	2,347	-0.02%
2022/05/27	0	0.00	0.3	30.91	30.90	-0.3	2,462	-0.01%
2022/05/25	0	0.00	0.1	31.00	30.90	-0.1	2,566	0.00%
2022/05/24	0	0.00	0.2	31.03	30.80	-0.2	2,629	-0.01%
2022/05/23	10	30.85	1	30.80	30.85	9	2,651	0.34%
2022/05/20	4	31.10	0.1	31.00	31.10	3.9	2,740	0.14%
2022/05/19	1	30.50	0.1	30.60	30.75	0.9	2,790	0.03%
2022/05/18	0.1	31.10	5	31.10	31.10	-4.9	2,821	-0.17%
2022/05/17	1.1	30.12	1	30.40	30.30	0.1	2,839	0.00%
2022/05/16	0	0.00	0.3	29.75	29.65	-0.3	2,916	-0.01%
2022/05/12	8.6	29.13	1	29.00	28.85	7.6	3,237	0.23%
2022/05/11	0	0.00	1	30.25	30.05	-1	3,340	-0.03%
2022/05/10	4	30.65	1	30.50	30.70	3	3,403	0.09%
2022/05/09	1.2	31.84	5	31.60	31.60	-3.8	3,378	-0.11%
2022/05/06	3	33.00	1	33.00	33.05	2	3,367	0.06%
2022/05/04	1	33.40	0	0.00	33.60	1	3,397	0.03%
2022/04/27	1	32.80	0	0.00	32.55	1	3,479	0.03%
2022/04/26	0	0.00	9	33.10	33.30	-9	3,528	-0.26%
2022/04/22	0.4	33.80	0	0.00	33.65	0.4	3,553	0.01%
2022/04/21	10	33.80	0	0.00	33.80	10	3,579	0.28%
2022/04/18	0	0.00	4	33.10	33.15	-4	3,647	-0.11%
2022/04/15	2	33.50	0	0.00	33.50	2	3,724	0.05%
2022/04/12	1	33.25	0	0.00	33.25	1	3,998	0.03%
2022/04/11	7.4	33.91	0	0.00	33.60	7.4	4,014	0.18%
2022/04/07	0	0.00	5	34.60	34.20	-5	4,010	-0.12%
2022/04/01	0	0.00	3	35.00	35.25	-3	4,000	-0.07%
2022/03/31	2	35.05	1	35.00	35.00	1	4,005	0.02%
2022/03/30	0.2	35.30	0	0.00	35.35	0.2	4,031	0.00%
2022/03/29	1.1	35.30	0	0.00	35.30	1.1	4,053	0.03%
2022/03/28	1	35.10	0	0.00	35.50	1	4,145	0.02%
2022/03/25	1	35.90	4.5	36.09	35.95	-3.5	4,160	-0.08%
2022/03/22	0	34.95	0	0.00	34.95	0	3,982	0.00%
2022/03/21	5	35.13	1	35.15	35.15	4	4,003	0.10%
2022/03/18	0	0.00	1	34.80	34.70	-1	4,014	-0.02%
2022/03/17	1	34.00	8	34.14	34.45	-7	4,082	-0.17%
2022/03/16	1	33.70	2	33.80	33.70	-1	4,092	-0.02%
2022/03/15	3	33.85	5	33.80	33.80	-2	4,108	-0.05%
2022/03/14	6	34.18	1.4	34.22	34.15	4.6	4,155	0.11%
2022/03/11	2	34.15	0	0.00	34.20	2	4,189	0.05%
2022/03/10	0	0.00	6.8	34.42	34.30	-6.8	4,201	-0.16%
2022/03/09	1	33.95	0.2	33.85	34.00	0.8	4,225	0.02%
2022/03/08	3	34.00	4.5	34.32	33.70	-1.5	4,261	-0.04%
2022/03/07	2	34.68	3	34.63	34.60	-1	4,226	-0.02%
2022/03/04	7	35.80	1	35.50	35.60	6	4,253	0.14%
2022/03/03	1	36.20	10	36.17	36.25	-9	4,266	-0.21%
2022/03/02	2.1	35.52	3	35.62	35.45	-0.9	4,168	-0.02%
2022/03/01	0.1	35.55	6	35.50	35.60	-5.9	4,205	-0.14%
2022/02/25	1	34.40	1	34.55	34.55	0	4,292	0.00%
2022/02/24	1.2	34.49	1	35.10	34.20	0.2	4,334	0.00%
2022/02/22	3	35.03	1	36.05	34.90	2	4,492	0.04%
2022/02/21	2	35.50	8	35.61	35.50	-6	4,532	-0.13%
2022/02/18	6	35.12	2	35.35	35.15	4	4,592	0.09%
2022/02/17	0	0.00	1	35.20	35.25	-1	4,631	-0.02%
2022/02/16	1	35.25	1	35.25	35.35	0	4,720	0.00%
2022/02/15	4	35.58	4	35.36	35.25	0	4,848	0.00%
2022/02/14	16	35.94	7	35.91	35.55	9	4,982	0.18%
2022/02/11	2	35.43	13.1	35.70	35.65	-11.1	5,007	-0.22%
2022/02/10	0	0.00	6	35.05	35.10	-6	4,961	-0.12%
2022/02/09	0	0.00	3	34.40	34.55	-3	5,178	-0.06%
2022/02/08	1	34.55	6.2	34.50	34.55	-5.2	5,261	-0.10%
2022/02/07	0	0.00	1	33.75	34.30	-1	5,345	-0.02%
2022/01/26	1	33.05	1	33.00	32.95	0	5,463	0.00%
2022/01/25	2.2	33.11	0	0.00	33.00	2.2	5,690	0.04%
2022/01/24	2.2	33.38	0	0.00	33.35	2.2	5,776	0.04%
2022/01/21	3.2	34.11	6	34.15	33.90	-2.8	5,853	-0.05%
2022/01/20	7	34.45	0	0.00	34.25	7	5,975	0.12%
2022/01/19	5	34.78	1	34.65	34.20	4	6,055	0.07%
2022/01/18	0	0.00	1	34.35	34.25	-1	6,154	-0.02%
2022/01/14	2	33.60	0	0.00	33.70	2	6,577	0.03%
2022/01/13	2	34.03	0	0.00	34.00	2	6,756	0.03%
2022/01/11	3	33.50	0	0.00	33.55	3	7,192	0.04%
2022/01/10	6.1	34.08	0	0.00	33.80	6.1	7,561	0.08%
2022/01/07	4.2	35.11	3	35.90	34.75	1.2	7,773	0.02%
2022/01/06	1	35.10	1	34.75	35.00	0	8,183	0.00%
2022/01/05	1.1	34.82	2	35.05	34.80	-0.9	8,511	-0.01%
2022/01/04	0.1	34.90	0	0.00	34.90	0.1	9,196	0.00%
2022/01/03	2	34.80	12	34.99	35.05	-10	9,664	-0.10%
2021/12/30	2	34.65	0	0.00	34.70	2	10,188	0.02%
2021/12/29	0.1	34.70	0	0.00	34.80	0.1	10,745	0.00%
2021/12/28	2	34.35	1	34.40	34.35	1	11,326	0.01%
2021/12/24	0	0.00	41	35.04	34.60	-41	12,609	-0.33%
2021/12/23	0.5	34.85	0	0.00	34.60	0.5	13,998	0.00%
2021/12/22	0.1	34.70	6	34.64	34.65	-5.9	16,436	-0.04%
2021/12/21	6	33.51	2	34.10	34.10	4	17,341	0.02%
2021/12/20	2.1	33.45	0	0.00	33.55	2.1	18,710	0.01%
2021/12/17	13	33.41	0	0.00	33.45	13	19,143	0.07%
2021/12/16	0	0.00	1	33.40	33.30	-1	19,482	-0.01%
2021/12/15	0.1	33.50	0	0.00	33.35	0.1	19,611	0.00%
2021/12/14	0	0.00	1	33.95	33.50	-1	19,983	-0.01%
2021/12/13	15.8	33.79	0	0.00	33.80	15.8	20,189	0.08%
2021/12/10	1	34.25	3	34.50	34.30	-2	20,181	-0.01%
2021/12/09	21.1	34.61	1	34.75	34.60	20.1	20,175	0.10%
2021/12/08	8.2	34.99	0	0.00	34.90	8.2	20,189	0.04%
2021/12/07	1	35.00	1	35.20	35.10	0	20,142	0.00%
2021/12/06	0.6	34.30	0.1	34.65	34.65	0.5	20,117	0.00%
2021/12/03	3.5	34.42	1	34.50	34.30	2.5	20,129	0.01%
2021/12/02	6	33.75	5	34.10	33.75	1	20,109	0.00%
2021/12/01	6	34.01	0	0.00	34.20	6	20,143	0.03%
2021/11/30	7	34.06	2	34.00	33.90	5	20,191	0.02%
2021/11/29	13	33.93	1	34.10	34.15	12	20,235	0.06%
2021/11/26	5	35.14	1.1	35.15	35.15	3.9	20,251	0.02%
2021/11/25	6	35.76	0	0.00	35.75	6	20,268	0.03%
2021/11/24	0.1	35.55	7	35.36	35.90	-6.9	20,156	-0.03%
2021/11/23	1.1	34.88	0	0.00	34.85	1.1	20,057	0.01%
2021/11/22	1.1	34.86	0	0.00	34.85	1.1	20,073	0.01%
2021/11/19	5	35.12	12	35.41	35.00	-7	20,029	-0.03%
2021/11/18	3	34.97	0	0.00	35.05	3	19,973	0.02%
2021/11/17	4.4	35.13	5	35.23	35.00	-0.6	19,924	0.00%
2021/11/16	4	35.35	0	0.00	35.35	4	19,846	0.02%
2021/11/15	9.2	35.62	0	0.00	35.50	9.2	19,865	0.05%
2021/11/12	6.2	36.14	0	0.00	35.90	6.2	19,827	0.03%
2021/11/11	18.4	35.77	11	36.05	35.75	7.4	19,643	0.04%
2021/11/10	17.1	36.54	4	37.18	36.15	13.1	19,500	0.07%
2021/11/09	5	36.39	2	36.50	36.50	3	19,246	0.02%
2021/11/08	29.1	36.53	8	36.55	36.30	21.1	19,157	0.11%
2021/11/05	7	36.59	6	36.90	36.90	1	18,943	0.01%
2021/11/04	9.2	36.57	0	0.00	36.50	9.2	18,908	0.05%
2021/11/03	4	36.34	1	36.40	36.50	3	18,843	0.02%
2021/11/02	13.2	36.53	2	36.75	36.30	11.2	18,774	0.06%
2021/11/01	21	37.27	3	37.50	37.25	18	18,807	0.10%
2021/10/29	1	37.05	10	37.40	37.15	-9	18,740	-0.05%
2021/10/28	18.2	36.64	7	36.77	36.75	11.2	18,731	0.06%
2021/10/27	6	37.18	5	37.45	37.40	1	18,723	0.01%
2021/10/26	21	37.45	13	37.26	37.10	8	18,806	0.04%
2021/10/25	15	37.90	9	38.15	38.15	6	18,698	0.03%
2021/10/22	21.1	37.81	1	37.95	37.45	20.1	18,631	0.11%
2021/10/21	16	38.93	5	38.97	39.35	11	18,376	0.06%
2021/10/20	19	38.88	5	39.09	38.85	14	18,247	0.08%
2021/10/19	22	40.03	24	40.13	40.05	-2	18,122	-0.01%
2021/10/18	23	40.17	25	40.19	39.90	-2	17,952	-0.01%
2021/10/15	22.4	39.36	14.2	39.60	39.35	8.2	17,673	0.05%
2021/10/14	31.6	39.56	34.1	39.36	39.50	-2.5	17,490	-0.01%
2021/10/13	59.6	42.55	65.6	41.86	41.40	-6	16,976	-0.04%
2021/10/12	71.8	43.94	39.4	43.41	42.45	32.4	16,720	0.19%
2021/10/08	27	43.50	31.6	43.41	43.20	-4.6	16,080	-0.03%
2021/10/07	33.5	43.47	38.3	44.33	44.50	-4.8	15,724	-0.03%
2021/10/06	35	44.83	33.2	44.01	43.95	1.8	15,314	0.01%
2021/10/05	44.2	43.86	43.3	44.45	45.10	0.9	14,841	0.01%
2021/10/04	34	45.04	22	44.16	43.20	12	14,349	0.08%
2021/10/01	34.1	44.79	62.3	45.17	44.45	-28.2	13,867	-0.20%
2021/09/30	60	46.20	54	46.02	46.30	6	13,336	0.04%
2021/09/29	92	46.07	112.9	46.13	46.15	-20.9	12,071	-0.17%	大賣/
2021/09/28	22.2	43.36	50	43.21	43.95	-27.8	9,851	-0.28%
2021/09/27	22	41.72	97.1	42.12	43.10	-75.1	10,849	-0.69%
2021/09/24	6	38.86	7	39.12	39.30	-1	10,371	-0.01%
2021/09/23	21	37.31	25	37.44	38.50	-4	10,127	-0.04%
2021/09/22	3	36.10	9	36.16	36.30	-6	9,916	-0.06%
2021/09/17	14	35.56	4	36.05	36.10	10	9,856	0.10%
2021/09/16	4.1	35.36	9	35.73	35.50	-4.9	9,546	-0.05%
2021/09/15	5	35.06	4	35.54	35.00	1	9,383	0.01%
2021/09/14	1	35.20	0.2	35.40	35.30	0.9	9,400	0.01%
2021/09/13	12	35.60	2	35.20	35.55	10	9,457	0.11%
2021/09/10	10	35.05	3	35.05	35.20	7	9,522	0.07%
2021/09/09	1	34.35	0	0.00	34.40	1	9,570	0.01%
2021/09/08	4	34.80	0	0.00	34.60	4	9,607	0.04%
2021/09/07	2	35.10	7	35.29	35.30	-5	9,788	-0.05%
2021/09/06	47	35.36	0	0.00	34.95	47	9,829	0.48%
2021/09/03	21	35.87	15	35.95	35.85	6	9,820	0.06%
2021/09/02	39	35.43	4	35.75	35.10	35	9,893	0.35%
2021/09/01	14	39.40	6	39.50	39.40	8	9,867	0.08%
2021/08/31	2	39.25	53	39.41	39.50	-51	9,833	-0.52%
2021/08/30	51	39.30	2	39.30	39.30	49	9,958	0.49%
2021/08/27	1	39.10	2	39.18	39.20	-1	10,221	-0.01%
2021/08/26	0	0.00	2	39.13	39.10	-2	10,416	-0.02%
2021/08/25	2	38.45	1	38.60	38.65	1	11,046	0.01%
2021/08/24	3	38.58	17	38.57	38.60	-14	11,173	-0.13%
2021/08/23	8	37.81	19	38.06	38.00	-11	11,436	-0.10%
2021/08/20	3	36.75	10	36.92	36.80	-7	11,591	-0.06%
2021/08/19	18	36.67	7	36.83	36.55	11	11,668	0.09%
2021/08/18	7	35.99	4	36.48	36.30	3	12,004	0.02%
2021/08/17	11	36.29	12	36.20	35.80	-1	12,333	-0.01%
2021/08/16	6	36.53	1	36.35	36.40	5	12,405	0.04%
2021/08/13	5	37.56	0	0.00	37.05	5	12,531	0.04%
2021/08/11	3	37.98	3	37.70	37.60	0	12,735	0.00%
2021/08/10	3	37.97	1	38.40	38.40	2	12,857	0.02%
2021/08/09	2	38.18	0	0.00	38.10	2	12,979	0.02%
2021/08/06	15	38.45	24	38.22	38.65	-9	13,103	-0.07%
2021/08/05	42	38.32	3	38.53	38.35	39	13,204	0.30%
2021/08/04	5	39.81	8	40.12	39.90	-3	13,244	-0.02%
2021/08/03	7	39.83	0	0.00	39.85	7	13,479	0.05%
2021/08/02	27	40.35	52	40.40	40.55	-25	13,761	-0.18%
2021/07/30	4	39.35	14.7	39.88	39.70	-10.7	14,299	-0.07%
2021/07/29	0	0.00	7	39.03	39.10	-7	14,485	-0.05%
2021/07/28	1	38.15	4	38.45	38.80	-3	14,616	-0.02%
2021/07/27	2	38.80	1	39.20	38.50	1	14,856	0.01%
2021/07/26	2	39.08	7	39.27	39.00	-5	15,191	-0.03%
2021/07/23	2	38.93	29	39.03	39.10	-27	15,448	-0.17%
2021/07/22	1	38.15	2	38.13	37.90	-1	15,475	-0.01%
2021/07/21	2	37.75	0	0.00	37.65	2	15,590	0.01%
2021/07/20	6	38.42	0	0.00	38.40	6	15,616	0.04%
2021/07/19	2	39.03	3	39.05	39.25	-1	15,751	-0.01%
2021/07/16	1	38.80	3	38.80	38.80	-2	16,273	-0.01%
2021/07/15	1	38.80	11	38.59	38.80	-10	16,387	-0.06%
2021/07/14	3.1	37.41	0	0.00	37.70	3.1	16,735	0.02%
2021/07/13	4.4	37.76	0	0.00	37.35	4.4	17,169	0.03%
2021/07/12	4	38.78	2	38.30	38.30	2	17,598	0.01%
2021/07/08	3	38.45	6.7	38.66	38.85	-3.7	18,268	-0.02%
2021/07/07	20.3	38.36	0	0.00	38.15	20.3	18,376	0.11%
2021/07/06	11	38.88	9	38.39	39.20	2	18,553	0.01%
2021/07/05	14	39.37	7	39.43	39.20	7	18,734	0.04%
2021/07/02	132	42.44	95.2	42.11	39.05	36.8	18,592	0.20%	大買/
2021/07/01	26	39.93	74.5	40.53	41.60	-48.5	16,770	-0.29%
2021/06/30	10	37.58	7	37.59	37.85	3	16,020	0.02%
2021/06/29	7	37.19	10	37.31	37.00	-3	16,016	-0.02%
2021/06/28	7	36.94	8	37.14	37.20	-1	16,233	-0.01%
2021/06/25	23	36.62	12	36.73	36.50	11	16,401	0.07%
2021/06/24	1.2	36.63	4	36.90	36.90	-2.8	16,599	-0.02%
2021/06/23	18	36.40	26	36.15	36.25	-8	16,759	-0.05%
2021/06/22	2	36.07	28	36.33	36.15	-26	16,898	-0.15%
2021/06/21	4.1	35.28	4	35.50	35.20	0.1	17,031	0.00%
2021/06/18	5	36.20	1	36.35	36.20	4	17,123	0.02%
2021/06/17	1	36.00	2	36.90	36.80	-1	17,349	-0.01%
2021/06/16	13	37.05	3	37.50	36.50	10	17,461	0.06%
2021/06/15	0	0.00	2	36.23	36.45	-2	17,428	-0.01%
2021/06/11	3	36.22	0	0.00	36.15	3	17,474	0.02%
2021/06/10	8	35.65	37	35.82	36.45	-29	17,662	-0.16%
2021/06/09	20	36.58	7	36.65	36.50	13	17,718	0.07%
2021/06/08	5	37.13	5	37.21	37.05	0	17,866	0.00%
2021/06/07	35	37.29	9	36.94	37.20	26	18,242	0.14%
2021/06/04	13	37.48	13	37.53	37.45	0	18,638	0.00%
2021/06/03	11	36.96	42	37.38	37.10	-31	19,392	-0.16%
2021/06/02	89	37.45	76	37.62	36.60	13	20,601	0.06%
2021/06/01	38	35.61	9	35.39	35.90	29	20,663	0.14%
2021/05/31	34	35.93	19.2	35.71	35.60	14.8	21,267	0.07%
2021/05/28	20	34.73	26	34.72	34.85	-6	21,037	-0.03%
2021/05/27	23	33.97	15	33.99	34.20	8	21,094	0.04%
2021/05/26	31	33.97	3	34.33	34.05	28	21,248	0.13%
2021/05/25	6	34.82	16.1	34.61	35.50	-10.1	21,140	-0.05%
2021/05/24	13	32.16	3	32.35	32.30	10	21,628	0.05%
2021/05/21	3	31.52	7	31.82	32.25	-4	22,278	-0.02%
2021/05/20	7	31.21	2	31.70	30.85	5	22,314	0.02%
2021/05/19	7	31.76	7	31.79	32.10	0	22,379	0.00%
2021/05/18	5.1	30.83	13	31.51	31.65	-8	22,487	-0.04%
2021/05/17	21.2	29.11	4	29.58	29.00	17.2	22,431	0.08%
2021/05/14	1	32.00	30	31.93	31.80	-29	22,296	-0.13%
2021/05/13	1.2	31.79	20	31.33	31.65	-18.8	22,147	-0.08%
2021/05/12	8.2	32.88	109	32.45	32.20	-100.8	22,025	-0.46%	大賣/
2021/05/11	18.2	36.09	7	35.09	35.00	11.2	21,745	0.05%
2021/05/10	14	36.66	45	36.00	36.90	-31	21,516	-0.14%
2021/05/07	24.4	36.30	26.6	36.53	36.55	-2.2	21,201	-0.01%
2021/05/06	16	40.83	17	40.32	39.75	-1	20,640	0.00%
2021/05/05	12	39.76	2	39.15	39.85	10	20,309	0.05%
2021/05/04	19.6	39.88	27	41.04	39.05	-7.4	20,186	-0.04%
2021/05/03	26.2	43.84	15	44.05	43.15	11.2	19,931	0.06%
2021/04/29	3	43.65	27.2	43.13	43.75	-24.2	19,648	-0.12%
2021/04/28	13	42.17	5	42.35	42.20	8	19,415	0.04%
2021/04/27	30	42.44	8	42.45	42.40	22	19,387	0.11%
2021/04/26	19	42.52	16	42.61	42.90	3	19,333	0.02%
2021/04/23	70	42.36	68	42.25	42.15	2	19,330	0.01%
2021/04/22	77	45.11	64	45.27	43.90	13	19,196	0.07%
2021/04/21	6	42.71	11.3	43.51	43.85	-5.3	18,650	-0.03%
2021/04/20	38.2	43.44	37	43.34	43.50	1.2	18,536	0.01%
2021/04/19	31	44.20	23	44.77	45.40	8	18,243	0.04%
2021/04/16	24	41.36	19	41.35	41.85	5	17,802	0.03%
2021/04/15	28.3	39.44	49.4	39.53	39.70	-21.1	17,843	-0.12%
2021/04/14	37.2	38.10	25	37.98	37.75	12.2	17,911	0.07%
2021/04/13	21	38.23	2	38.45	38.20	19	17,898	0.11%
2021/04/12	31	38.50	60	38.81	38.80	-29	17,800	-0.16%
2021/04/09	37	37.43	17	37.58	37.60	20	17,620	0.11%
2021/04/08	8	36.71	35	36.61	36.70	-27	17,569	-0.15%
2021/04/07	29.4	36.62	22	36.58	36.60	7.4	17,749	0.04%
2021/04/06	21.4	36.92	31	36.98	37.05	-9.6	17,717	-0.05%
2021/04/01	26.2	36.64	10	36.70	36.70	16.2	17,629	0.09%
2021/03/31	42.3	36.49	28	36.75	37.30	14.3	17,516	0.08%
2021/03/30	9	35.83	12	36.02	36.20	-3	17,267	-0.02%
2021/03/29	10	35.41	9	36.18	35.15	1	17,241	0.01%
2021/03/26	0	0.00	19	35.02	34.75	-19	17,774	-0.11%
2021/03/25	25	34.54	0.1	35.10	34.20	24.9	17,695	0.14%
2021/03/24	3	33.98	12	34.30	34.60	-9	17,537	-0.05%
2021/03/23	9	33.77	28	34.25	33.85	-19	17,399	-0.11%
2021/03/22	30	33.65	10	33.60	33.80	20	17,312	0.12%
2021/03/19	3	33.05	13	33.23	33.20	-10	17,702	-0.06%
2021/03/18	16	33.22	87	33.19	33.50	-71	17,826	-0.40%
2021/03/17	10	32.90	1	33.10	32.85	9	17,767	0.05%
2021/03/16	21	32.81	13	33.17	33.05	8	17,849	0.04%
2021/03/15	28	33.39	19	33.37	33.40	9	17,647	0.05%
2021/03/12	22	33.05	26.2	32.95	33.40	-4.2	17,469	-0.02%
2021/03/11	33.2	32.97	17	33.19	33.05	16.2	17,334	0.09%
2021/03/10	54	33.19	85.3	33.13	33.55	-31.3	17,100	-0.18%
2021/03/09	119	32.69	58	32.64	32.75	61	16,543	0.37%	大買/
2021/03/08	64	32.67	139	32.56	33.20	-75	15,618	-0.48%	大賣/
2021/03/05	74	29.96	8	30.23	30.30	66	14,299	0.46%
2021/03/04	26	30.87	30.1	30.66	30.80	-4.1	13,634	-0.03%
2021/03/03	5	28.80	7.2	28.87	28.90	-2.2	12,912	-0.02%
2021/03/02	11	28.92	4	29.28	28.50	7	12,833	0.05%
2021/02/26	5	28.94	8	29.29	29.55	-3	12,619	-0.02%
2021/02/25	11	28.63	8.6	28.87	29.05	2.4	12,458	0.02%
2021/02/24	46.2	29.18	11	28.94	28.20	35.2	12,239	0.29%
2021/02/23	1	28.40	30	29.80	29.85	-29	11,405	-0.25%
2021/02/22	10	26.73	0	0.00	27.15	10	10,711	0.09%
2021/02/19	8	27.25	8	26.70	26.70	0	10,613	0.00%
2021/02/18	1	25.75	3	25.90	26.00	-2	10,517	-0.02%
2021/02/17	4	24.93	2	24.50	25.00	2	10,474	0.02%
2021/02/04	0.3	23.60	0	0.00	23.60	0.3	10,601	0.00%
2021/02/01	0	0.00	2	23.40	23.40	-2	11,368	-0.02%
2021/01/29	1	23.00	0	0.00	23.00	1	11,407	0.01%
2021/01/28	5	22.90	0	0.00	23.00	5	11,437	0.04%
2021/01/26	8	23.63	0	0.00	23.50	8	11,527	0.07%
2021/01/25	0	0.00	1	24.00	24.05	-1	11,560	-0.01%
2021/01/22	11	23.75	0	0.00	23.80	11	11,647	0.09%
2021/01/21	0	0.00	1	23.35	23.35	-1	11,665	-0.01%
2021/01/20	6	23.88	0	0.00	23.75	6	11,720	0.05%
2021/01/19	2	24.65	7	25.21	24.75	-5	11,856	-0.04%
2021/01/18	10	24.30	12	25.00	24.60	-2	11,897	-0.02%
2021/01/15	22	25.89	12	26.43	25.55	10	11,857	0.08%
2021/01/14	10	26.45	13	26.40	26.45	-3	11,857	-0.03%
2021/01/13	14	26.63	31.7	26.84	26.70	-17.7	11,852	-0.15%
2021/01/12	12.3	27.35	10	26.99	26.80	2.3	11,835	0.02%
2021/01/11	2	28.00	3	27.70	27.45	-1	11,797	-0.01%
2021/01/08	48.3	27.28	27	27.29	27.60	21.3	12,139	0.18%
2021/01/07	8	27.43	52.8	27.58	27.80	-44.8	11,721	-0.38%
2021/01/06	26	25.37	39	25.26	25.30	-13	11,316	-0.11%
2021/01/05	11	25.40	11	25.43	25.40	0	11,280	0.00%
2021/01/04	27	25.64	11	25.66	25.75	16	11,234	0.14%
2020/12/31	57	25.35	54	25.23	25.45	3	11,063	0.03%
2020/12/30	6	25.00	3	25.50	24.70	3	10,787	0.03%
2020/12/29	12	24.96	20.9	24.87	24.90	-8.9	10,551	-0.08%
2020/12/28	5	24.70	7	24.54	24.70	-2	10,456	-0.02%
2020/12/24	3	24.52	10	24.32	24.45	-7	10,343	-0.07%
2020/12/23	13	24.33	33	24.53	24.15	-20	10,293	-0.19%
2020/12/22	31	24.70	13	24.83	23.90	18	10,240	0.18%
2020/12/21	3	23.45	30	23.75	23.65	-27	9,761	-0.28%
2020/12/18	25.1	23.02	0.3	23.00	22.90	24.8	9,782	0.25%
2020/12/17	3	23.13	2	23.10	23.20	1	9,962	0.01%
2020/12/16	5	23.50	1	23.45	23.65	4	10,263	0.04%
2020/12/15	56	23.73	9	23.34	23.35	47	10,737	0.44%
2020/12/14	3	23.93	4.1	24.80	25.00	-1.1	10,800	-0.01%
2020/12/11	16	23.80	8	23.79	23.70	8	10,830	0.07%
2020/12/10	6	23.65	25	23.93	23.55	-19	11,161	-0.17%
2020/12/09	6	23.15	27	22.92	23.00	-21	11,227	-0.19%
2020/12/08	15.3	23.30	10	23.15	23.15	5.3	12,079	0.04%
2020/12/07	24	23.35	10	23.20	23.20	14	12,792	0.11%
2020/12/04	10	23.63	14	23.56	23.60	-4	12,743	-0.03%
2020/12/03	8	22.39	5	22.70	22.65	3	12,647	0.02%
2020/12/02	0	0.00	2	22.80	22.55	-2	12,928	-0.02%
2020/12/01	3	23.15	0	0.00	23.15	3	12,826	0.02%
2020/11/30	1	23.60	0	0.00	23.80	1	12,732	0.01%
2020/11/25	0	0.00	7	23.00	23.00	-7	12,613	-0.06%
2020/11/24	13	22.86	0.3	22.80	22.80	12.7	12,566	0.10%
2020/11/23	0	0.00	2	23.08	23.35	-2	12,514	-0.02%
2020/11/20	7	22.72	11	22.83	22.80	-4	12,438	-0.03%
2020/11/18	6	23.22	0	0.00	22.85	6	12,469	0.05%
2020/11/17	10	22.43	22	22.78	22.90	-12	12,487	-0.10%
2020/11/16	5	22.90	2	22.30	22.80	3	12,582	0.02%
2020/11/13	7	23.15	1	23.45	23.10	6	12,481	0.05%
2020/11/12	3	23.23	2	23.65	23.45	1	12,626	0.01%
2020/11/11	6	24.42	8	24.03	23.95	-2	12,531	-0.02%
2020/11/10	0	0.00	12	23.41	23.20	-12	12,053	-0.10%
2020/11/09	12	22.66	7.4	22.36	22.95	4.6	11,838	0.04%
2020/11/06	0	0.00	1	22.25	22.25	-1	11,664	-0.01%
2020/11/05	0	0.00	0.3	22.15	22.20	-0.3	11,580	0.00%
2020/11/04	2	22.50	4	22.41	22.45	-2	11,504	-0.02%
2020/11/03	6	22.69	10	22.41	22.40	-4	11,397	-0.04%
2020/11/02	0	0.00	1	22.60	22.20	-1	11,280	-0.01%
2020/10/28	0	0.00	5	22.28	22.15	-5	10,884	-0.05%
2020/10/27	3	22.22	11	22.16	22.10	-8	10,722	-0.07%
2020/10/26	1	22.00	1	22.10	21.80	0	10,449	0.00%
2020/10/23	0	0.00	2	21.65	21.65	-2	10,299	-0.02%
2020/10/21	0	0.00	1.1	21.17	21.45	-1.1	10,110	-0.01%
2020/10/20	4	21.16	0	0.00	21.15	4	10,058	0.04%
2020/10/19	2	21.80	2	21.80	21.60	0	10,002	0.00%
2020/10/16	7	21.31	21	22.51	21.50	-14	9,939	-0.14%
2020/10/15	0	0.00	1	21.80	21.90	-1	9,479	-0.01%
2020/10/14	1	20.85	3	21.23	21.70	-2	9,276	-0.02%
2020/10/13	3	20.77	6	20.56	20.55	-3	8,991	-0.03%
2020/10/07	5	19.97	0	0.00	20.00	5	8,717	0.06%
2020/10/06	0	0.00	1	19.90	20.05	-1	8,698	-0.01%
2020/10/05	5	19.61	3	19.80	19.75	2	8,660	0.02%
2020/09/30	0	0.00	2	19.35	19.45	-2	8,616	-0.02%
2020/09/29	1	19.40	2	19.40	19.40	-1	8,600	-0.01%
2020/09/28	5	19.37	0	0.00	19.65	5	8,546	0.06%
2020/09/25	2	19.30	6	19.41	18.90	-4	8,516	-0.05%
2020/09/24	26	19.49	0	0.00	19.25	26	8,326	0.31%
2020/09/23	11	20.68	1	20.85	20.80	10	8,001	0.12%
2020/09/22	8	20.98	3	21.17	21.45	5	7,815	0.06%
2020/09/21	8	21.80	0	0.00	21.70	8	7,557	0.11%
2020/09/18	6	21.88	1	21.90	21.90	5	7,176	0.07%
2020/09/17	17	22.01	19	22.15	22.45	-2	6,583	-0.03%
2020/09/16	4	20.68	6.1	20.84	20.80	-2.1	5,838	-0.04%
2020/09/15	7	20.47	2	20.65	22.00	5	5,536	0.09%
2020/09/14	2	20.35	0	0.00	20.55	2	5,082	0.04%
2020/09/11	42	21.80	54	21.71	21.00	-12	4,814	-0.25%
2020/09/10	5	21.14	41	21.35	21.50	-36	3,904	-0.92%
2020/09/09	5	19.40	9	19.10	19.55	-4	3,151	-0.13%
2020/09/08	0	0.00	0.1	19.65	19.65	-0.1	3,089	0.00%
2020/09/07	16	20.20	23	20.06	20.20	-7	2,992	-0.23%
2020/09/04	1	19.10	0	0.00	19.00	1	2,709	0.04%
2020/09/03	0	0.00	1	19.20	19.35	-1	2,709	-0.04%
2020/09/01	2	18.60	7	18.69	18.65	-5	2,688	-0.19%
2020/08/31	1	19.15	2	19.30	19.10	-1	2,708	-0.04%
2020/08/28	1.8	19.28	1.7	19.46	19.25	0.1	2,748	0.00%
2020/08/27	1	19.90	0	0.00	19.25	1	2,786	0.04%
2020/08/26	7	19.71	1	19.85	19.70	6	2,759	0.22%
2020/08/25	4	19.83	0	0.00	19.80	4	2,766	0.14%
2020/08/24	3	19.90	2	19.80	19.95	1	2,729	0.04%
2020/08/21	4	19.80	5	19.81	19.70	-1	2,677	-0.04%
2020/08/20	4	19.30	5	19.07	19.30	-1	2,571	-0.04%
2020/08/19	0	0.00	15	19.70	19.40	-15	2,435	-0.62%
2020/08/18	3	19.60	18	19.92	19.45	-15	2,370	-0.63%
2020/08/17	10	18.90	0	0.00	18.80	10	2,200	0.45%
2020/08/13	0	0.00	1	17.85	17.80	-1	2,206	-0.05%
2020/08/12	0	0.00	1	17.85	17.90	-1	2,490	-0.04%
2020/08/10	20	18.10	0	0.00	18.10	20	2,577	0.78%
2020/08/05	2	17.30	0	0.00	17.40	2	2,620	0.08%
2020/08/04	0	0.00	1	17.25	17.20	-1	2,696	-0.04%
2020/07/29	0	0.00	1	17.20	17.20	-1	2,960	-0.03%
2020/07/28	1	17.00	0	0.00	16.75	1	3,003	0.03%
2020/07/27	1	17.20	0	0.00	17.20	1	3,082	0.03%
2020/07/24	2	17.95	6	17.75	17.75	-4	3,109	-0.13%
2020/07/23	5	18.00	13	18.02	18.20	-8	3,102	-0.26%
2020/07/22	1.7	19.17	0	0.00	19.20	1.7	3,089	0.06%
2020/07/21	11	19.01	17	19.04	19.10	-6	3,063	-0.20%
2020/07/20	1.1	19.00	0	0.00	19.00	1.1	3,069	0.04%
2020/07/17	0	0.00	1	19.10	19.10	-1	3,073	-0.03%
2020/07/16	1	19.30	0	0.00	19.30	1	3,097	0.03%
2020/07/15	0	0.00	2	19.20	19.15	-2	3,116	-0.06%
2020/07/13	2	19.05	0	0.00	19.15	2	3,222	0.06%
2020/07/08	5	19.25	0	0.00	19.25	5	3,274	0.15%
2020/07/06	1	19.20	1	19.30	19.45	0	3,327	0.00%
2020/07/02	0	0.00	1	19.15	19.20	-1	3,350	-0.03%
2020/07/01	2	18.95	0	0.00	19.05	2	3,378	0.06%
2020/06/24	0	0.00	0.5	19.00	19.00	-0.5	3,456	-0.02%
2020/06/23	2	18.95	0	0.00	18.95	2	3,508	0.06%
2020/06/22	2	19.15	9	19.19	19.10	-7	3,545	-0.20%
2020/06/19	2	18.83	0	0.00	18.65	2	3,561	0.06%
2020/06/18	0	0.00	1	19.00	19.10	-1	3,557	-0.03%
2020/06/17	1	19.00	0	0.00	18.95	1	3,564	0.03%
2020/06/16	0	0.00	2	19.10	19.05	-2	3,630	-0.06%
2020/06/15	2	18.90	1	19.20	18.80	1	3,700	0.03%
2020/06/12	4	18.45	0	0.00	18.70	4	3,759	0.11%
2020/06/11	3	19.05	0.3	18.90	18.90	2.7	3,772	0.07%
2020/06/10	2	19.45	0	0.00	19.40	2	3,726	0.05%
2020/06/09	0	0.00	1	19.50	19.55	-1	3,734	-0.03%
2020/06/08	12	19.45	0	0.00	19.45	12	3,736	0.32%
2020/06/05	3	19.38	1	19.40	19.45	2	3,713	0.05%
2020/06/04	4	19.55	2	19.38	19.50	2	3,651	0.05%
2020/05/29	0.4	19.20	7	19.26	19.00	-6.6	3,495	-0.19%
2020/05/28	3	19.32	0	0.00	19.20	3	3,475	0.09%
2020/05/27	0	0.00	48	19.45	19.45	-48	3,454	-1.39%
2020/05/26	0	0.00	8	19.63	19.40	-8	3,424	-0.23%
2020/05/25	1	19.00	0	0.00	19.00	1	3,347	0.03%
2020/05/22	45	19.20	5	19.36	19.00	40	3,304	1.21%
2020/05/21	9	19.28	0	0.00	19.35	9	3,226	0.28%
2020/05/20	5	19.33	2	19.40	19.20	3	3,183	0.09%
2020/05/19	23	19.86	28	19.69	19.90	-5	3,085	-0.16%
2020/05/18	1.5	18.50	9	18.63	18.50	-7.5	2,803	-0.27%
2020/05/15	1.5	18.03	0	0.00	18.15	1.5	2,761	0.05%
2020/05/14	2	17.70	0	0.00	17.40	2	2,711	0.07%
2020/05/13	1	17.75	0	0.00	18.00	1	2,683	0.04%
2020/05/12	1	18.05	2	18.05	18.05	-1	2,663	-0.04%
2020/05/11	6	18.47	1	18.20	18.15	5	2,644	0.19%
2020/05/06	5	18.87	0	0.00	18.80	5	2,476	0.20%
2020/05/05	0	0.00	58.1	18.07	18.15	-58.1	2,352	-2.47%
2020/05/04	58	17.68	0	0.00	17.75	58	2,310	2.51%
2020/04/30	0	0.00	2	18.00	18.20	-2	2,272	-0.09%
2020/04/29	0	0.00	6	17.05	17.15	-6	2,190	-0.27%
2020/04/28	2	16.55	2	16.60	16.65	0	2,152	0.00%
2020/04/27	2	16.40	1	16.30	16.45	1	2,163	0.05%
2020/04/23	1	16.15	5	16.25	16.30	-4	2,125	-0.19%
2020/04/21	1	15.80	0	0.00	15.80	1	2,079	0.05%
2020/04/20	5	16.06	23	16.15	16.10	-18	2,043	-0.88%
2020/04/17	4	16.61	3	16.40	16.40	1	2,008	0.05%
2020/04/16	11	16.55	10	16.60	16.65	1	1,950	0.05%
2020/04/15	2	16.90	0	0.00	16.95	2	1,905	0.10%
2020/04/14	13	16.75	6	16.85	16.90	7	1,892	0.37%
2020/04/13	12	16.70	6	16.80	16.80	6	1,883	0.32%
2020/04/10	8	15.81	8	16.03	16.25	0	1,913	0.00%
2020/04/09	0	0.00	4	15.75	15.75	-4	1,903	-0.21%
2020/04/08	6	15.18	2	15.25	15.35	4	1,876	0.21%
2020/04/06	5	14.44	2	14.55	14.75	3	1,799	0.17%
2020/03/31	3	13.90	3	14.05	14.15	0	1,731	0.00%
2020/03/25	0	0.00	2	13.85	14.00	-2	1,546	-0.13%
2020/03/23	1	11.90	0	0.00	12.30	1	1,484	0.07%
2020/03/19	8	11.88	2	11.95	11.65	6	1,406	0.43%
2020/03/18	8	13.15	0	0.00	12.90	8	1,338	0.60%
2020/03/17	1	14.00	1	14.50	14.10	0	1,246	0.00%
2020/03/16	2	15.90	0	0.00	15.50	2	1,173	0.17%
2020/03/13	6	16.12	2	16.35	16.60	4	1,139	0.35%
2020/03/10	1	18.50	6	18.75	18.90	-5	1,057	-0.47%
2020/03/09	6.3	18.88	0	0.00	18.80	6.3	1,052	0.60%
2020/03/05	2	19.65	0	0.00	19.65	2	1,022	0.20%
2020/03/02	0	0.00	3	19.50	19.45	-3	1,022	-0.29%
2020/02/24	0.2	19.35	0	0.00	19.35	0.2	1,029	0.02%
2020/02/18	1	18.95	0	0.00	19.00	1	1,095	0.09%
2020/02/17	2	18.95	0	0.00	18.95	2	1,181	0.17%
2020/02/14	1	19.05	0	0.00	19.05	1	1,201	0.08%
2020/02/10	2	18.88	0	0.00	18.90	2	1,371	0.15%
2020/02/05	1	18.85	0	0.00	18.85	1	1,483	0.07%
2020/02/04	1	18.90	0	0.00	18.90	1	1,492	0.07%
2020/02/03	3	18.50	0	0.00	18.50	3	1,542	0.19%
2020/01/31	2	19.13	3	19.20	19.10	-1	1,579	-0.06%
2020/01/30	13.1	19.46	0	0.00	19.10	13.1	1,656	0.79%
2020/01/20	0.7	20.80	0	0.00	20.75	0.7	1,726	0.04%
2020/01/17	1	20.80	0	0.00	20.80	1	1,760	0.06%
2020/01/16	2	20.80	0	0.00	20.80	2	1,827	0.11%
2020/01/14	3	21.00	0	0.00	20.95	3	1,998	0.15%
2020/01/13	0	0.00	1	20.95	21.05	-1	2,058	-0.05%
2020/01/09	4	21.43	0	0.00	21.35	4	2,074	0.19%
2020/01/08	0	0.00	1	21.65	21.50	-1	2,084	-0.05%
2020/01/06	1	22.00	2	22.75	22.00	-1	2,072	-0.05%
2019/12/31	0.3	20.80	0	0.00	20.80	0.3	1,982	0.02%
2019/12/30	1	20.95	0	0.00	20.95	1	1,980	0.05%
2019/12/27	2	21.10	0	0.00	21.10	2	1,991	0.10%
2019/12/20	0.3	21.20	0.7	21.20	21.20	-0.4	2,041	-0.02%
2019/12/17	0	0.00	13	21.23	21.30	-13	2,154	-0.60%
2019/12/16	0	0.00	5	21.10	21.10	-5	2,155	-0.23%
2019/12/11	1.4	20.60	10	20.60	20.55	-8.6	2,376	-0.36%
2019/12/09	11	20.67	0	0.00	20.75	11	2,377	0.46%
2019/12/04	0	0.00	1	20.40	20.35	-1	2,435	-0.04%
2019/12/02	1	20.70	1	20.70	20.65	0	2,460	0.00%
2019/11/26	2.2	21.27	1	21.20	21.65	1.2	2,445	0.05%
2019/11/25	2.2	21.29	1	21.30	21.20	1.2	2,434	0.05%
2019/11/22	1	21.50	0	0.00	21.40	1	2,441	0.04%
2019/11/20	2	21.78	0	0.00	21.70	2	2,457	0.08%
2019/11/19	0	0.00	13	21.58	21.90	-13	2,456	-0.53%
2019/11/18	0.3	21.25	0	0.00	21.25	0.3	2,448	0.01%
2019/11/15	0.3	21.65	0	0.00	21.65	0.3	2,431	0.01%
2019/11/14	3	21.60	0	0.00	21.50	3	2,437	0.12%
2019/11/13	1.9	22.15	0	0.00	22.15	1.9	2,371	0.08%
2019/11/12	2	22.55	0	0.00	22.55	2	2,382	0.08%
2019/11/11	20.3	22.57	0	0.00	22.40	20.3	2,440	0.83%
2019/11/08	0	0.00	1	23.40	23.45	-1	2,508	-0.04%
2019/11/07	0	0.00	9	23.18	23.20	-9	2,443	-0.37%
2019/11/05	0	0.00	4.1	22.82	22.80	-4.1	2,368	-0.17%
2019/11/04	7	22.64	0	0.00	22.85	7	2,359	0.30%
2019/10/31	0	0.00	1	22.55	22.50	-1	2,364	-0.04%
2019/10/30	0.2	22.50	0	0.00	22.60	0.2	2,316	0.01%
2019/10/29	0	0.00	5	22.51	22.75	-5	2,279	-0.22%
2019/10/28	0	0.00	0.2	22.50	22.60	-0.2	2,205	-0.01%
2019/10/25	0	0.00	1	21.95	22.00	-1	2,114	-0.05%
2019/10/24	1	21.90	1	21.90	21.95	0	2,098	0.00%
2019/10/23	4	21.45	3	21.62	21.75	1	2,121	0.05%
2019/10/22	8	20.85	23	21.01	21.20	-15	2,117	-0.71%
2019/10/21	0	0.00	6.4	20.61	20.70	-6.4	2,080	-0.31%
2019/10/17	3	19.75	0	0.00	20.00	3	2,059	0.15%
2019/10/15	1	19.30	0	0.00	19.10	1	2,053	0.05%
2019/10/08	0	0.00	0.3	19.80	19.65	-0.3	2,080	-0.02%
2019/10/07	1	19.65	0	0.00	19.80	1	2,088	0.05%
2019/10/03	2	19.90	7	19.79	20.00	-5	2,117	-0.24%
2019/10/02	1	19.90	0	0.00	19.85	1	2,134	0.05%
2019/10/01	0	0.00	4	19.85	19.80	-4	2,151	-0.19%
2019/09/25	1	20.30	0	0.00	20.20	1	2,187	0.05%
2019/09/24	6	20.65	2	20.80	20.45	4	2,196	0.18%
2019/09/23	0	0.00	8	20.54	20.60	-8	2,171	-0.37%
2019/09/19	2	19.95	0	0.00	19.90	2	2,150	0.09%
2019/09/18	3	19.90	0	20.00	19.95	3	2,154	0.14%
2019/09/17	2	20.30	0.1	20.25	20.20	1.9	2,132	0.09%
2019/09/16	5	20.46	0.8	20.40	20.40	4.2	2,137	0.20%
2019/09/11	0	0.00	1	19.35	19.35	-1	2,063	-0.05%
2019/09/10	1	19.30	0	0.00	19.25	1	2,073	0.05%
2019/09/06	1	19.20	0	0.00	19.10	1	2,087	0.05%
2019/09/04	0	0.00	1	19.35	19.30	-1	2,046	-0.05%
2019/09/03	0	0.00	3	19.15	19.25	-3	2,066	-0.15%
2019/09/02	1	19.00	0	0.00	19.10	1	2,077	0.05%
2019/08/27	2.1	19.01	0	0.00	18.90	2.1	2,079	0.10%
2019/08/26	5	19.30	0	0.00	19.20	5	2,105	0.24%
2019/08/21	1	19.00	0	0.00	18.90	1	2,143	0.05%
2019/08/20	0	0.00	2	18.95	19.00	-2	2,141	-0.09%
2019/08/16	0	0.00	6	18.28	18.30	-6	2,113	-0.28%
2019/08/15	0	0.00	10	18.05	18.05	-10	2,118	-0.47%
2019/08/14	3	18.58	10	18.65	18.50	-7	2,128	-0.33%
2019/08/13	2	18.58	0	0.00	18.75	2	2,084	0.10%
2019/08/12	1	20.00	0	0.00	20.05	1	2,056	0.05%
2019/08/07	1	20.35	0	0.00	20.20	1	2,164	0.05%
2019/08/06	3	20.07	10	20.05	20.30	-7	2,172	-0.32%
2019/08/05	2	20.23	0	0.00	20.20	2	2,168	0.09%
2019/08/02	9	20.72	0	0.00	20.60	9	2,156	0.42%
2019/07/31	2	21.40	0	0.00	21.40	2	2,165	0.09%
2019/07/29	0	0.00	1	21.85	21.80	-1	2,203	-0.05%
2019/07/25	4	21.75	2	22.03	22.15	2	2,239	0.09%
2019/07/24	7	24.21	0	0.00	24.15	7	2,155	0.32%
2019/07/23	10	24.25	0	0.00	24.25	10	2,081	0.48%
2019/07/22	10	24.05	0	0.00	24.15	10	2,039	0.49%
2019/07/18	1	24.05	0	0.00	24.05	1	2,024	0.05%
2019/07/17	13	24.00	1	24.10	24.10	12	2,021	0.59%
2019/07/15	10	24.05	0	0.00	24.10	10	2,008	0.50%
2019/07/12	32	23.85	17	23.84	23.90	15	2,007	0.75%
2019/07/11	1	23.65	4	23.75	23.75	-3	2,014	-0.15%
2019/07/10	6	23.45	8	23.58	23.60	-2	2,020	-0.10%
2019/07/09	12	23.41	0	0.00	23.40	12	2,016	0.60%
2019/07/08	10	23.53	6	23.72	23.50	4	2,021	0.20%
2019/07/05	4	23.53	6	23.70	23.55	-2	2,024	-0.10%
2019/07/04	4	23.53	4	23.70	23.60	0	2,035	0.00%
2019/07/03	4	23.48	0	0.00	23.50	4	2,060	0.19%
2019/07/02	9	23.62	0	0.00	23.65	9	2,086	0.43%
2019/07/01	0	0.00	3	24.05	23.90	-3	2,082	-0.14%
2019/06/27	0	0.00	12	23.78	23.85	-12	2,128	-0.56%
2019/06/26	4	23.38	2	23.55	23.45	2	2,097	0.10%
2019/06/25	3	23.60	0	0.00	23.50	3	2,095	0.14%
2019/06/24	0	0.00	4	23.63	23.60	-4	2,094	-0.19%
2019/06/20	0	0.00	11	23.59	23.60	-11	2,094	-0.53%
2019/06/19	0	0.00	18	23.25	23.30	-18	2,081	-0.86%
2019/06/18	3	22.88	14	22.91	22.95	-11	2,072	-0.53%
2019/06/17	2	23.00	16	23.01	23.00	-14	2,080	-0.67%
2019/06/14	0	0.00	1	22.80	22.80	-1	2,076	-0.05%
2019/06/13	0	0.00	14	22.60	22.70	-14	2,124	-0.66%
2019/06/12	0	0.00	15	22.48	22.40	-15	2,320	-0.65%
2019/06/03	1	21.65	1	21.75	21.75	0	2,685	0.00%
2019/05/31	2	21.90	1	22.00	22.00	1	2,682	0.04%
2019/05/30	2	21.75	0	0.00	21.70	2	2,653	0.08%
2019/05/29	10	21.68	0	21.75	21.65	10	2,667	0.37%
2019/05/27	2	21.50	2	21.35	21.50	0	2,630	0.00%
2019/05/23	2	21.10	0	0.00	21.15	2	2,677	0.07%
2019/05/21	3	21.55	18	21.29	21.55	-15	2,709	-0.55%
2019/05/20	11	21.00	7	21.20	20.90	4	2,704	0.15%
2019/05/17	14	21.07	0	0.00	21.00	14	2,707	0.52%
2019/05/16	6	21.74	1	21.75	21.70	5	2,681	0.19%
2019/05/15	17	22.20	0	0.00	22.15	17	2,671	0.64%
2019/05/14	5	22.43	0	0.00	22.65	5	2,632	0.19%
2019/05/13	5	22.65	0	0.00	22.75	5	2,669	0.19%
2019/05/10	0	0.00	1	23.00	22.80	-1	2,684	-0.04%
2019/05/09	0	0.00	2	23.03	22.90	-2	2,721	-0.07%
2019/05/08	10	22.98	0	0.00	23.00	10	2,706	0.37%
2019/05/07	5	23.28	5	23.30	23.20	0	2,711	0.00%
2019/05/06	2	23.30	0	0.00	23.20	2	2,712	0.07%
2019/05/03	2	23.25	31	23.37	23.35	-29	2,675	-1.08%
2019/04/22	0	0.00	13	23.00	22.90	-13	2,761	-0.47%
2019/04/18	5	22.80	5	23.00	22.65	0	2,855	0.00%
2019/04/16	1	22.70	0	0.00	22.70	1	2,972	0.03%
2019/04/12	0	0.00	1	22.60	22.60	-1	3,009	-0.03%
2019/04/11	5	22.80	0	0.00	22.75	5	3,000	0.17%
2019/04/09	0	0.00	5	23.15	23.10	-5	2,947	-0.17%
2019/04/03	1	22.55	15	22.55	22.55	-14	2,921	-0.48%
2019/04/02	15	22.41	0	0.00	22.35	15	2,922	0.51%
2019/04/01	1	22.50	0	0.00	22.50	1	2,932	0.03%
2019/03/28	1	22.60	0	0.00	22.60	1	2,925	0.03%
2019/03/26	1	22.70	0	0.00	22.75	1	2,922	0.03%
2019/03/25	1	22.65	1	22.60	22.65	0	2,926	0.00%
2019/03/22	4	22.90	4	23.10	22.85	0	2,923	0.00%
2019/03/18	6	22.64	5	22.65	22.75	1	2,933	0.03%
2019/03/15	21	22.37	10	22.80	22.50	11	2,910	0.38%
2019/03/14	2	22.85	0	0.00	22.80	2	2,786	0.07%
2019/03/13	32	23.01	2	22.90	22.95	30	2,807	1.07%
2019/03/12	20	23.29	10	23.38	23.35	10	2,821	0.35%
2019/03/11	24	23.47	10	23.30	23.30	14	2,831	0.49%
2019/03/08	25	23.54	10	23.73	23.75	15	2,846	0.53%
2019/03/07	0	0.00	5	24.25	23.95	-5	2,800	-0.18%
2019/03/06	4	23.80	0	0.00	23.90	4	2,755	0.15%
2019/03/04	1	23.70	0	0.00	23.90	1	2,754	0.04%
2019/02/27	0.9	23.60	0	0.00	23.60	0.9	2,745	0.03%
2019/02/26	1	23.60	2	23.60	23.55	-1	2,748	-0.04%
2019/02/25	1	23.60	0	0.00	23.60	1	2,748	0.04%
2019/02/19	0	0.00	15	23.95	23.90	-15	2,691	-0.56%
2019/02/15	13	23.66	0	0.00	23.45	13	2,687	0.48%
2019/02/14	3	24.00	3.6	24.25	24.25	-0.6	2,665	-0.02%
2019/02/13	0	0.00	1	23.80	23.85	-1	2,635	-0.04%
2019/02/12	0	0.00	3	24.10	24.05	-3	2,639	-0.11%
2019/02/11	3	23.67	0	0.00	23.80	3	2,677	0.11%
2019/01/30	10	23.70	5	23.48	23.50	5	2,668	0.19%
2019/01/29	2	23.00	0	23.15	23.15	2	2,653	0.07%
2019/01/28	0	0.00	7	23.32	23.20	-7	2,692	-0.26%
2019/01/25	1	23.05	0	0.00	23.05	1	2,732	0.04%
2019/01/24	3	22.87	0	0.00	22.80	3	2,734	0.11%
2019/01/23	5	23.03	0	0.00	23.00	5	2,741	0.18%
2019/01/22	2	23.05	0	0.00	23.20	2	2,758	0.07%
2019/01/21	0	0.00	12	23.23	23.30	-12	2,781	-0.43%
2019/01/18	2	23.10	5	23.33	23.15	-3	2,770	-0.11%
2019/01/17	3	23.17	8	23.26	22.90	-5	2,799	-0.18%
2019/01/15	0	0.00	4	23.10	22.90	-4	2,831	-0.14%
2019/01/11	2	23.05	0	0.00	22.55	2	3,031	0.07%
2019/01/10	2	22.85	8	23.21	22.90	-6	3,225	-0.19%
2019/01/09	13	22.76	3	22.83	22.90	10	3,218	0.31%
2019/01/07	0	0.00	5	21.40	21.40	-5	3,122	-0.16%
2018/12/27	5	22.28	0	0.00	22.00	5	3,242	0.15%
2018/12/25	3	22.28	3	22.70	22.75	0	3,278	0.00%
2018/12/24	0	0.00	12	22.50	22.70	-12	3,336	-0.36%
2018/12/20	3	21.80	0	0.00	21.70	3	3,373	0.09%
2018/12/19	6	22.10	0	0.00	22.10	6	3,418	0.18%
2018/12/17	3	22.53	0	0.00	22.50	3	3,612	0.08%
2018/12/13	1	23.05	0	0.00	23.10	1	3,675	0.03%
2018/12/07	0	0.00	14	22.91	23.00	-14	3,723	-0.38%
2018/12/06	12	22.38	0	0.00	22.30	12	3,704	0.32%
2018/12/04	0	0.00	12	23.40	23.10	-12	3,865	-0.31%
2018/12/03	8	22.50	0	0.00	23.10	8	3,829	0.21%
2018/11/30	14	21.30	0.3	21.60	21.60	13.7	3,764	0.36%
2018/11/28	0	0.00	1	20.40	20.45	-1	3,721	-0.03%
2018/11/21	0	0.00	0.2	20.40	20.25	-0.2	3,806	-0.01%
2018/11/14	3	20.90	3	20.92	20.60	0	4,062	0.00%
2018/11/13	1	21.10	0	0.00	21.15	1	4,129	0.02%
2018/11/08	1	20.45	17	20.29	20.35	-16	4,356	-0.37%
2018/11/02	8	18.45	8	18.35	18.40	0	4,370	0.00%
2018/10/25	1	17.60	0	0.00	17.60	1	4,287	0.02%
2018/10/24	0.3	18.50	0	0.00	18.45	0.3	4,259	0.01%
2018/10/22	2	18.10	12	18.93	18.90	-10	4,191	-0.24%
2018/10/18	5	19.80	0	19.80	19.50	5	4,094	0.12%
2018/10/15	10	22.60	0	0.00	22.70	10	3,797	0.26%
2018/10/11	7	22.75	0	0.00	22.65	7	3,769	0.19%
2018/10/09	0	0.00	3	25.15	25.15	-3	3,719	-0.08%
2018/10/08	2	24.80	0	0.00	25.00	2	3,715	0.05%
2018/10/05	1	25.10	3	25.22	25.25	-2	3,692	-0.05%
2018/10/04	3	24.75	0	0.00	24.90	3	3,642	0.08%
2018/10/03	18	25.14	0	0.00	25.00	18	3,616	0.50%
2018/10/02	3	25.50	0	0.00	25.50	3	3,560	0.08%
2018/10/01	0	0.00	0.1	25.50	25.40	-0.1	3,510	0.00%
2018/09/28	1	25.65	8	25.88	25.50	-7	3,500	-0.20%
2018/09/27	0	0.00	3	25.75	25.65	-3	3,485	-0.09%
2018/09/26	0	0.00	3	25.80	25.65	-3	3,468	-0.09%
2018/09/25	5	25.53	11	25.87	25.35	-6	3,474	-0.17%
2018/09/21	1	24.90	9	25.21	25.40	-8	3,475	-0.23%
2018/09/20	23	24.78	0	0.00	24.35	23	3,449	0.67%
2018/09/19	13	24.89	0	0.00	24.85	13	3,434	0.38%
2018/09/18	3	25.00	0	0.00	24.85	3	3,456	0.09%
2018/09/17	3	25.25	3	25.50	25.30	0	3,472	0.00%
2018/09/13	3	25.05	3	25.40	25.35	0	3,429	0.00%
2018/09/12	3	25.00	0	0.00	25.00	3	3,399	0.09%
2018/09/11	28	25.13	0	0.00	25.25	28	3,361	0.83%
2018/09/10	16	25.69	6	27.96	25.95	10	3,259	0.31%
2018/09/06	5	28.50	0	0.00	28.60	5	3,145	0.16%
2018/09/05	1	29.15	0	0.00	29.30	1	3,113	0.03%
2018/08/29	4	29.95	0	0.00	29.95	4	3,214	0.12%
2018/08/28	7	29.97	0	0.00	30.05	7	3,238	0.22%
2018/08/27	5	30.25	1	30.15	30.15	4	3,258	0.12%
2018/08/24	3	29.93	4	30.18	30.30	-1	3,252	-0.03%
2018/08/23	17	30.20	3	30.20	30.15	14	3,265	0.43%
2018/08/22	0	0.00	5	31.10	31.00	-5	3,181	-0.16%
2018/08/21	3	30.27	0	0.00	30.40	3	3,095	0.10%
2018/08/20	0	0.00	13	30.83	30.40	-13	3,098	-0.42%
2018/08/17	5	30.30	0	0.00	30.15	5	3,059	0.16%
2018/08/16	18	30.18	0	0.00	30.35	18	3,104	0.58%
2018/08/15	39	30.63	36	30.67	30.75	3	3,149	0.10%
2018/08/14	8	29.71	29	29.60	30.00	-21	2,956	-0.71%
2018/08/13	1	28.10	1	28.50	28.20	0	2,872	0.00%
2018/08/10	6	28.70	0	0.00	28.75	6	3,002	0.20%
2018/08/06	5	28.78	0	0.00	28.90	5	3,341	0.15%
2018/08/03	0	0.00	4	29.18	28.90	-4	3,377	-0.12%
2018/08/02	3	28.73	0	0.00	28.65	3	3,423	0.09%
2018/08/01	0	0.00	43	29.33	29.25	-43	3,555	-1.21%
2018/07/31	5	28.74	21	28.91	29.00	-16	3,558	-0.45%
2018/07/30	0	0.00	3	28.43	28.45	-3	3,534	-0.08%
2018/07/27	2	28.30	3	28.52	28.35	-1	3,525	-0.03%
2018/07/25	1.5	30.30	29	30.26	30.40	-27.5	3,494	-0.79%
2018/07/24	1	29.90	0	0.00	29.90	1	3,448	0.03%
2018/07/23	1	29.55	15	29.65	29.55	-14	3,462	-0.40%
2018/07/18	0	0.00	10	29.38	29.20	-10	3,575	-0.28%
2018/07/17	5	29.35	0	0.00	29.25	5	3,613	0.14%
2018/07/16	2	29.50	0	0.00	29.55	2	3,666	0.05%
2018/07/09	5	29.08	0	0.00	29.00	5	4,146	0.12%
2018/07/06	2	28.95	1	29.35	28.90	1	4,183	0.02%
2018/07/03	1	30.15	0	0.00	29.85	1	4,406	0.02%
2018/07/02	1	30.65	3	30.70	30.80	-2	4,364	-0.05%
2018/06/29	0	0.00	9	30.10	30.30	-9	4,270	-0.21%
2018/06/28	90	29.47	93	29.94	29.60	-3	4,308	-0.07%
2018/06/26	6	28.43	0	0.00	28.40	6	4,318	0.14%
2018/06/25	2	28.80	0	0.00	28.80	2	4,390	0.05%
2018/06/21	3	29.20	0	0.00	29.25	3	4,479	0.07%
2018/06/20	0	0.00	1	29.40	29.35	-1	4,515	-0.02%
2018/06/19	20	29.79	0	0.00	29.60	20	4,576	0.44%
2018/06/15	10	29.53	5	30.21	30.00	5	4,706	0.11%
2018/06/14	3	29.85	7	29.85	29.80	-4	4,730	-0.08%
2018/06/12	3	29.98	0	0.00	30.00	3	5,081	0.06%
2018/06/11	5	30.08	0	0.00	30.00	5	5,111	0.10%
2018/06/08	99	30.40	83	30.35	30.20	16	5,137	0.31%
2018/06/07	16	30.15	2	30.30	30.15	14	5,118	0.27%
2018/06/06	3	29.92	0.1	30.00	29.95	2.9	5,174	0.06%
2018/06/04	1	30.10	0	0.00	30.00	1	5,229	0.02%
2018/05/29	26	30.07	0	0.00	30.20	26	5,338	0.49%
2018/05/28	6	30.31	0	0.00	30.20	6	5,369	0.11%
2018/05/24	14	30.84	0	0.00	30.80	14	5,368	0.26%
2018/05/23	7	31.46	0	0.00	31.40	7	5,350	0.13%
2018/05/22	12	32.00	0	0.00	31.85	12	5,329	0.23%
2018/05/21	0	0.00	15	32.50	32.10	-15	5,368	-0.28%
2018/05/18	10	31.91	23	32.12	32.20	-13	5,286	-0.25%
2018/05/17	5	31.35	1	31.70	31.40	4	5,210	0.08%
2018/05/16	0	0.00	47	31.39	31.60	-47	5,245	-0.90%
2018/05/15	4	29.95	1	30.10	30.15	3	5,151	0.06%
2018/05/14	5	30.40	0	0.00	30.65	5	5,121	0.10%
2018/05/11	8	31.00	2	30.80	30.90	6	5,122	0.12%
2018/05/10	10	30.50	0	0.00	30.50	10	5,108	0.20%
2018/05/09	63	30.92	5	31.00	30.30	58	5,070	1.14%
2018/05/08	0	0.00	0.4	32.15	32.15	-0.4	4,960	-0.01%
2018/05/07	0	0.00	20	32.15	32.05	-20	5,050	-0.40%
2018/05/03	6	31.45	0	0.00	31.45	6	5,370	0.11%
2018/05/02	11	31.70	0	0.00	31.70	11	5,422	0.20%
2018/04/30	20	31.84	0	0.00	31.95	20	5,423	0.37%
2018/04/27	6	31.91	0	0.00	32.20	6	5,429	0.11%
2018/04/26	1	32.60	3	32.78	32.20	-2	5,437	-0.04%
2018/04/25	1	31.85	0	0.00	32.20	1	5,412	0.02%
2018/04/24	4	32.00	6	32.30	32.15	-2	5,465	-0.04%
2018/04/23	13	33.04	0	0.00	32.70	13	5,464	0.24%
2018/04/20	11.2	33.94	0	0.00	33.80	11.2	5,511	0.20%
2018/04/19	2	34.53	0	0.00	33.90	2	5,523	0.04%
2018/04/18	2	33.50	2	33.90	34.20	0	5,693	0.00%
2018/04/17	2	33.25	0	0.00	33.20	2	5,704	0.04%
2018/04/12	0	0.00	35	33.03	33.15	-35	5,683	-0.62%
2018/04/11	15	32.40	2	32.75	32.40	13	5,689	0.23%
2018/04/10	2.4	32.60	34	32.99	33.10	-31.6	5,668	-0.56%
2018/04/09	1	32.75	12	32.66	32.70	-11	5,656	-0.19%
2018/04/03	11	31.81	0	0.00	31.90	11	5,601	0.20%
2018/03/31	0	0.00	31	32.16	32.50	-31	6,027	-0.51%
2018/03/30	0	0.00	2	31.53	31.50	-2	6,321	-0.03%
2018/03/29	6	31.20	0	0.00	31.10	6	6,503	0.09%
2018/03/28	1.5	31.97	2	31.90	32.00	-0.5	6,607	-0.01%
2018/03/27	121.1	31.75	120	31.75	31.80	1.1	6,802	0.02%	大買/大賣/
2018/03/26	11	31.40	1	31.60	31.20	10	7,123	0.14%
2018/03/23	4	31.53	11	31.81	31.65	-7	7,068	-0.10%
2018/03/22	15	32.30	0.1	32.20	32.20	14.9	7,058	0.21%
2018/03/21	0	0.00	3	33.17	32.75	-3	7,017	-0.04%
2018/03/20	1	33.25	153	33.11	33.50	-152	6,894	-2.20%	大賣/鉅額交易
2018/03/19	4	32.95	1	33.10	32.70	3	6,828	0.04%
2018/03/16	15	32.73	56	33.16	33.70	-41	6,707	-0.61%
2018/03/15	18	31.64	6	31.75	31.60	12	6,527	0.18%
2018/03/14	14	31.83	0	0.00	31.85	14	6,512	0.21%
2018/03/13	6	32.38	0	0.00	32.40	6	6,521	0.09%
2018/03/12	4	32.65	57	33.04	32.75	-53	6,511	-0.81%
2018/03/08	6	31.65	3	32.15	31.60	3	6,563	0.05%
2018/03/07	3	32.00	1	31.85	31.75	2	6,584	0.03%
2018/03/06	207	32.42	184	31.64	31.70	23	6,584	0.35%	大買/大賣/
2018/03/05	34	32.01	0	0.00	32.00	34	6,596	0.52%
2018/03/02	19	33.14	0	0.00	32.70	19	6,559	0.29%
2018/03/01	1	32.90	6	33.78	34.00	-5	6,529	-0.08%
2018/02/27	0	0.00	7	33.74	33.40	-7	6,471	-0.11%
2018/02/26	1	33.60	3	33.60	33.20	-2	6,443	-0.03%
2018/02/23	1	32.80	0	0.00	32.90	1	6,472	0.02%
2018/02/22	12	33.10	0	0.00	32.75	12	6,489	0.18%
2018/02/21	2	33.10	9	32.70	34.00	-7	6,570	-0.11%
2018/02/12	1	31.55	6	31.53	31.60	-5	6,738	-0.07%
2018/02/09	9	30.99	0	0.00	30.85	9	6,932	0.13%
2018/02/08	1	30.75	11	32.06	32.05	-10	6,939	-0.14%
2018/02/07	6	31.53	1	32.10	31.05	5	6,913	0.07%
2018/02/06	4	30.41	3	31.40	31.40	1	7,059	0.01%
2018/02/05	3	32.00	0	0.00	31.95	3	7,244	0.04%
2018/02/02	4	33.55	0	0.00	33.20	4	7,238	0.06%
2018/02/01	4	33.74	0	0.00	33.95	4	7,259	0.06%
2018/01/31	2	32.70	2	33.40	33.65	0	7,278	0.00%
2018/01/30	1	34.60	1	34.40	33.65	0	7,274	0.00%
2018/01/29	1	34.85	2	35.22	35.55	-1	7,250	-0.01%
2018/01/26	0	0.00	51	33.58	33.85	-51	7,042	-0.72%
2018/01/25	20	32.88	5.1	33.29	32.85	14.9	7,033	0.21%
2018/01/24	5	32.48	0	0.00	32.45	5	6,988	0.07%
2018/01/17	5	32.65	0	0.00	32.65	5	7,034	0.07%
2018/01/16	15.1	33.17	0	0.00	33.10	15.1	7,009	0.22%
2018/01/15	7	33.41	1	34.00	33.60	6	6,962	0.09%
2018/01/12	5	33.95	5.1	33.99	33.80	-0.1	6,929	0.00%
2018/01/11	0	0.00	22	32.99	32.70	-22	6,666	-0.33%
2018/01/10	76	32.11	2	32.60	32.00	74	6,592	1.12%
2018/01/09	51	32.35	13	32.69	32.20	38	6,553	0.58%
2018/01/08	75	31.93	42	32.11	31.95	33	6,467	0.51%
2018/01/05	20	32.05	31.2	32.04	32.05	-11.2	6,482	-0.17%
2018/01/04	4	32.15	0	0.00	32.05	4	6,452	0.06%
2018/01/02	63	32.50	62	32.88	32.95	1	6,383	0.02%