東元 (1504)-第一金-路竹券商分點個股進出

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

東元

(1504)

可現股當沖

股價
53.6
漲跌
▼1.2
漲幅
-2.19%
成交量
11,463張
產業
上市電機機械類股
651人加入追蹤

立即追蹤
本地時間:14:30

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

東元 (1504)籌碼相關－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	11	53.86	11	54.28	53.60	0	23,939	0.00%
2024/05/20	7	54.91	4	54.90	54.80	3	23,839	0.01%
2024/05/17	5	55.50	7	55.44	55.80	-2	23,744	-0.01%
2024/05/16	1.1	54.51	0	0.00	54.50	1.1	23,840	0.00%
2024/05/15	12.4	54.56	2	54.65	54.40	10.4	23,956	0.04%
2024/05/14	3.1	54.43	0	0.00	54.40	3.1	23,913	0.01%
2024/05/13	1	53.80	3	54.20	54.00	-2	23,871	-0.01%
2024/05/10	4	55.15	5	55.14	55.10	-1	23,750	0.00%
2024/05/09	13.8	55.85	8	55.89	55.80	5.8	23,638	0.02%
2024/05/08	12	56.51	5	57.20	56.30	7	23,560	0.03%
2024/05/07	3.5	56.79	6.5	57.03	57.20	-3	23,467	-0.01%
2024/05/06	3	56.37	6	56.27	56.60	-3	23,439	-0.01%
2024/05/03	7	56.03	13	56.93	55.70	-6	23,356	-0.03%
2024/05/02	11.6	56.98	7.5	57.55	56.70	4.1	23,183	0.02%
2024/04/30	8.6	55.81	1.2	55.74	55.60	7.5	22,859	0.03%
2024/04/29	11.1	56.78	7	56.57	56.70	4.1	22,836	0.02%
2024/04/26	4	58.17	8	57.41	57.10	-4	22,743	-0.02%
2024/04/25	2	58.55	0	0.00	58.10	2	22,610	0.01%
2024/04/24	4.2	59.58	18	59.81	59.30	-13.9	22,489	-0.06%
2024/04/23	8.2	58.59	52	58.13	58.30	-43.8	22,272	-0.20%
2024/04/22	21	59.02	16.6	58.32	58.50	4.4	21,932	0.02%
2024/04/19	79.1	60.48	82.1	59.65	59.90	-3	21,448	-0.01%
2024/04/18	55.4	61.17	41	60.70	61.00	14.4	20,336	0.07%
2024/04/17	62.4	60.60	47	60.40	61.10	15.4	19,309	0.08%
2024/04/16	11	57.99	21	57.22	56.30	-10	18,471	-0.05%
2024/04/15	24	60.03	8.3	60.14	59.20	15.7	18,113	0.09%
2024/04/12	24	60.38	64	60.26	60.80	-40	17,034	-0.23%
2024/04/11	5	56.70	8	56.90	56.50	-3	15,929	-0.02%
2024/04/10	10	56.34	5	56.70	56.20	5	15,614	0.03%
2024/04/09	3	56.90	15	56.89	57.00	-12	15,590	-0.08%
2024/04/08	7	56.11	1	56.10	56.30	6	15,515	0.04%
2024/04/03	1	55.70	11.7	55.84	55.70	-10.7	15,485	-0.07%
2024/04/02	12.1	55.82	10	55.55	55.40	2.1	15,522	0.01%
2024/04/01	8	56.56	1	57.00	56.20	7	15,345	0.05%
2024/03/29	10.2	56.66	8	57.08	58.10	2.2	15,029	0.01%
2024/03/28	16.4	57.20	58	57.09	57.10	-41.6	14,351	-0.29%
2024/03/27	9.4	55.74	12	55.45	55.70	-2.6	13,900	-0.02%
2024/03/26	49.7	56.36	18.6	57.07	55.60	31.1	13,789	0.23%
2024/03/25	8.4	56.21	9	56.00	56.00	-0.6	13,009	0.00%
2024/03/22	16.3	57.21	21	57.28	55.90	-4.7	12,967	-0.04%
2024/03/21	25	58.34	17	58.48	58.10	8	12,586	0.06%
2024/03/20	12.6	56.10	16.4	56.19	56.00	-3.8	12,939	-0.03%
2024/03/19	22.3	55.03	13.1	55.43	55.00	9.2	12,418	0.07%
2024/03/18	1.2	52.67	12.1	52.43	52.80	-10.9	11,707	-0.09%
2024/03/15	6.8	50.64	1.3	51.22	50.60	5.4	11,390	0.05%
2024/03/14	0	0.00	3	51.50	51.50	-3	11,222	-0.03%
2024/03/13	1	50.90	2	51.75	51.00	-1	11,182	-0.01%
2024/03/12	6	50.24	8	50.73	51.10	-2	11,372	-0.02%
2024/03/11	1	49.40	27	50.16	50.30	-26	11,599	-0.22%
2024/03/08	4	49.15	4.1	49.64	49.40	-0.1	11,867	0.00%
2024/03/07	3.1	50.06	6	50.30	50.10	-2.9	12,105	-0.02%
2024/03/06	6.8	49.81	7	50.21	50.50	-0.2	11,973	0.00%
2024/03/05	2.1	48.68	1	48.90	48.95	1.1	11,645	0.01%
2024/03/04	3.2	48.87	7	48.66	48.75	-3.8	11,615	-0.03%
2024/03/01	7.1	48.99	8.2	48.79	48.65	-1.1	11,583	-0.01%
2024/02/29	39	48.83	20.1	48.93	49.20	18.9	11,483	0.16%
2024/02/27	1	47.52	2	47.85	47.60	-1	11,383	-0.01%
2024/02/26	7	48.45	10	49.15	48.25	-3	11,321	-0.03%
2024/02/23	4	47.85	4	47.69	47.95	0	11,017	0.00%
2024/02/22	6	47.19	10	47.34	47.05	-4	11,068	-0.04%
2024/02/21	0	0.00	0.1	47.45	47.05	-0.1	11,372	0.00%
2024/02/20	5.2	46.76	5	47.10	47.45	0.2	11,654	0.00%
2024/02/19	24.1	48.07	17	47.74	47.35	7.1	11,852	0.06%
2024/02/16	4	47.19	7	47.35	47.60	-3	11,802	-0.03%
2024/02/15	3	45.79	2	45.93	45.85	1	11,903	0.01%
2024/02/02	0	0.00	5	46.67	46.30	-5	12,011	-0.04%
2024/02/01	0	0.00	2	46.50	46.75	-2	12,007	-0.02%
2024/01/31	3	46.10	5.6	46.31	46.05	-2.6	11,978	-0.02%
2024/01/30	8	46.21	13.5	46.35	46.20	-5.5	12,019	-0.05%
2024/01/29	0	0.00	16	45.97	46.20	-16	12,024	-0.13%
2024/01/26	1	45.05	1	45.30	45.20	0	11,964	0.00%
2024/01/25	3	45.20	1	45.05	45.20	2	11,984	0.02%
2024/01/24	2.1	45.16	8	45.39	45.20	-5.9	12,063	-0.05%
2024/01/23	9	45.62	23	45.72	45.45	-14	12,091	-0.12%
2024/01/22	0.2	44.69	10	44.05	44.95	-9.8	11,935	-0.08%
2024/01/18	4.5	43.71	3	43.55	43.80	1.5	11,910	0.01%
2024/01/17	8	43.86	3	43.55	43.40	5	11,917	0.04%
2024/01/16	7.1	45.00	0	0.00	44.80	7.1	11,808	0.06%
2024/01/15	5	45.57	2	45.70	45.55	3	11,885	0.03%
2024/01/12	3	45.03	2	44.95	44.90	1	12,000	0.01%
2024/01/11	11.1	44.91	2	44.95	44.95	9.1	12,058	0.08%
2024/01/10	1	45.15	0	0.00	45.35	1	12,112	0.01%
2024/01/09	2	45.60	1.2	45.50	45.40	0.8	12,186	0.01%
2024/01/08	2.1	45.86	1	45.90	45.95	1.1	12,149	0.01%
2024/01/05	4	46.06	2	46.25	46.05	2	12,177	0.02%
2024/01/04	0	46.60	2	46.78	46.75	-2	12,201	-0.02%
2024/01/03	6	46.84	5.3	46.58	46.55	0.7	12,356	0.01%
2024/01/02	3.2	47.11	7.3	47.34	47.50	-4.1	12,271	-0.03%
2023/12/29	10	46.73	2	47.02	46.80	8	12,148	0.07%
2023/12/28	3	46.79	19.9	46.73	46.85	-16.9	12,153	-0.14%
2023/12/27	4	46.13	0	0.00	45.95	4	12,096	0.03%
2023/12/26	7	46.68	0	0.00	46.40	7	12,130	0.06%
2023/12/25	12.1	46.17	10	46.25	46.30	2.1	12,154	0.02%
2023/12/22	6	45.64	5	45.77	45.60	1	12,258	0.01%
2023/12/21	19	45.40	2	45.75	45.25	17	12,438	0.14%
2023/12/20	5	46.05	3	46.40	46.30	2	12,545	0.02%
2023/12/19	17.2	45.92	16	46.18	45.95	1.2	12,743	0.01%
2023/12/18	2	46.78	9	46.63	46.60	-7	12,657	-0.06%
2023/12/15	22.3	46.80	43	47.23	46.60	-20.8	12,517	-0.17%
2023/12/14	3.2	45.60	2	45.33	45.65	1.2	11,516	0.01%
2023/12/13	4	45.26	9	45.22	45.05	-5	11,416	-0.04%
2023/12/12	7	45.42	11	45.26	45.10	-4	11,526	-0.03%
2023/12/11	2	45.70	11	45.66	45.70	-9	11,478	-0.08%
2023/12/08	7	46.01	17	46.09	45.80	-10	11,478	-0.09%
2023/12/07	39	46.77	31	46.54	46.05	8	11,362	0.07%
2023/12/06	28.4	46.00	38	46.33	45.65	-9.6	10,927	-0.09%
2023/12/05	32	44.53	13	45.08	45.05	19	10,481	0.18%
2023/12/04	50.1	45.13	9	45.16	44.85	41.1	10,209	0.40%
2023/12/01	6	46.62	25.3	46.60	46.25	-19.3	9,873	-0.19%
2023/11/30	4	47.08	3	47.00	46.70	1	9,811	0.01%
2023/11/29	9	46.98	2	47.08	46.80	7	9,838	0.07%
2023/11/28	2.4	47.46	11	47.56	47.50	-8.6	9,780	-0.09%
2023/11/27	1	47.80	14	48.02	47.35	-13	9,718	-0.13%
2023/11/24	41	47.63	13	47.39	47.35	28	9,668	0.29%
2023/11/23	2.2	46.69	11	46.89	46.85	-8.8	9,518	-0.09%
2023/11/22	2	46.20	2	46.00	46.10	0	9,462	0.00%
2023/11/21	9.1	46.31	0	0.00	46.20	9.1	9,394	0.10%
2023/11/20	6	47.11	19	46.85	46.95	-13	9,437	-0.14%
2023/11/17	8.1	45.50	21	45.23	45.75	-12.9	9,162	-0.14%
2023/11/16	22.1	43.90	9	44.02	44.35	13.1	9,069	0.14%
2023/11/15	8	44.88	5.7	44.99	44.65	2.4	8,980	0.03%
2023/11/14	35.9	44.62	1.1	44.87	44.30	34.8	9,219	0.38%
2023/11/13	8	44.96	115.3	44.76	46.05	-107.3	9,059	-1.18%	大賣/鉅額交易
2023/11/10	1	45.90	0	0.00	45.75	1	9,118	0.01%
2023/11/09	3.1	46.48	0	0.00	46.20	3.1	9,170	0.03%
2023/11/08	3	46.78	1	46.70	46.60	2	9,343	0.02%
2023/11/07	7	46.84	2	47.10	47.00	5	9,596	0.05%
2023/11/06	2.2	47.70	1	47.90	47.40	1.2	9,659	0.01%
2023/11/03	4	47.44	6	47.25	47.60	-2	9,710	-0.02%
2023/11/02	2	46.75	1	46.70	46.75	1	9,839	0.01%
2023/11/01	4.1	45.30	0	0.00	45.40	4.1	9,973	0.04%
2023/10/31	8	46.86	0	0.00	46.10	8	10,060	0.08%
2023/10/27	2	47.55	3	47.60	47.40	-1	10,512	-0.01%
2023/10/26	6	47.88	5	47.92	47.80	1	10,780	0.01%
2023/10/25	10	48.95	1	49.55	48.60	9	11,168	0.08%
2023/10/24	6	48.89	0	0.00	48.95	6	11,637	0.05%
2023/10/23	136	48.23	13.1	49.23	49.15	122.9	14,067	0.87%	大買/鉅額交易
2023/10/20	3.1	47.55	0	0.00	48.15	3.1	15,471	0.02%
2023/10/19	8.1	47.50	0	47.90	47.45	8.1	15,903	0.05%
2023/10/18	1	48.00	0	0.00	48.60	1	16,773	0.01%
2023/10/17	13	48.93	12	47.87	47.75	1	16,840	0.01%
2023/10/16	0	48.95	0	0.00	49.05	0	17,089	0.00%
2023/10/13	7	49.21	1	49.40	49.10	6	17,406	0.03%
2023/10/12	1	49.40	0	0.00	49.80	1	18,131	0.01%
2023/10/11	10	48.90	188	48.63	48.50	-178	18,470	-0.96%	大賣/鉅額交易
2023/10/06	7	50.14	1	50.00	49.90	6	18,486	0.03%
2023/10/05	10.1	50.40	9	50.32	50.60	1.1	18,612	0.01%
2023/10/04	20	49.61	2	49.60	49.60	18	18,830	0.10%
2023/10/03	14	51.37	8	51.71	51.00	6	19,013	0.03%
2023/10/02	12	51.68	12	52.01	52.10	0	19,083	0.00%
2023/09/28	6	51.82	9.4	51.89	52.00	-3.4	19,150	-0.02%
2023/09/27	14.3	52.09	4.2	51.96	52.00	10.1	19,231	0.05%
2023/09/26	22	52.16	4.1	52.22	51.70	17.9	19,176	0.09%
2023/09/25	127.1	52.17	10	51.63	51.40	117.1	19,087	0.61%	大買/鉅額交易
2023/09/22	51.2	50.90	122	50.50	51.00	-70.8	18,922	-0.37%	大賣/
2023/09/21	66	49.22	10	48.90	48.75	56	18,722	0.30%
2023/09/20	6.4	50.49	14	50.71	50.60	-7.6	18,815	-0.04%
2023/09/19	19	50.30	20.1	50.41	50.50	-1	19,025	-0.01%
2023/09/18	11	49.38	1	49.15	49.15	10	19,243	0.05%
2023/09/15	2	49.42	9.2	49.48	49.85	-7.2	19,513	-0.04%
2023/09/14	3	48.65	6	48.87	48.95	-3	19,922	-0.02%
2023/09/13	0	0.00	63.1	48.47	48.55	-63.1	20,240	-0.31%
2023/09/12	61.1	47.70	0	0.00	47.60	61.1	21,177	0.29%
2023/09/11	5.1	47.64	1	47.00	46.80	4.1	21,496	0.02%
2023/09/08	7	47.99	0	0.00	48.20	7	21,678	0.03%
2023/09/07	0.2	48.00	11	47.72	47.70	-10.8	21,834	-0.05%
2023/09/06	8	48.16	3	48.18	48.05	5	22,052	0.02%
2023/09/05	1	48.45	0	0.00	48.70	1	22,471	0.00%
2023/09/04	13.5	48.46	23	48.55	48.90	-9.5	22,853	-0.04%
2023/09/01	7	49.88	3	50.13	49.30	4	23,380	0.02%
2023/08/31	0	0.00	5	49.80	49.90	-5	23,598	-0.02%
2023/08/30	7	49.52	3	49.85	49.40	4	24,036	0.02%
2023/08/29	2.1	49.57	0	0.00	49.55	2.1	25,008	0.01%
2023/08/28	1	49.75	1.2	50.07	49.60	-0.2	25,126	0.00%
2023/08/25	5	50.40	5.1	50.31	50.10	-0.1	25,489	0.00%
2023/08/24	3.1	51.07	38	50.91	51.10	-34.9	25,596	-0.14%
2023/08/23	16.1	49.25	1	49.30	49.30	15.1	25,596	0.06%
2023/08/22	18.1	49.45	8	49.26	49.25	10.1	25,880	0.04%
2023/08/21	26.1	50.61	4	50.25	50.10	22.1	26,172	0.08%
2023/08/18	12	51.97	7	52.06	51.20	5	26,329	0.02%
2023/08/17	2	50.20	4	51.20	51.20	-2	26,331	-0.01%
2023/08/16	16	50.54	10	51.16	50.80	6	26,923	0.02%
2023/08/15	11	50.70	114	50.81	50.90	-103	28,001	-0.37%	大賣/鉅額交易
2023/08/14	9	50.34	3	51.07	49.75	6	29,259	0.02%
2023/08/11	11	49.92	118	49.40	49.70	-107	29,311	-0.37%	大賣/鉅額交易
2023/08/10	20	50.97	14	50.84	50.70	6	29,651	0.02%
2023/08/09	13.3	52.27	1	52.00	52.20	12.3	30,459	0.04%
2023/08/08	20	52.53	1	52.60	52.30	19	30,630	0.06%
2023/08/07	5	53.48	6.1	53.27	53.80	-1.1	30,917	0.00%
2023/08/04	1.1	52.48	4	52.50	52.50	-3	30,934	-0.01%
2023/08/02	3.2	53.58	37.3	52.89	53.10	-34	31,471	-0.11%
2023/08/01	8.1	53.39	7	53.36	53.20	1.1	32,218	0.00%
2023/07/31	23.1	54.91	12.1	54.18	53.80	11	32,510	0.03%
2023/07/28	27	53.76	32.1	54.38	54.60	-5.1	32,582	-0.02%
2023/07/27	19.1	55.24	10	55.22	55.00	9.1	32,509	0.03%
2023/07/26	167.6	58.41	120	56.68	55.00	47.6	32,680	0.15%	大買/大賣/
2023/07/25	70.2	56.72	116.2	57.40	59.00	-46	30,459	-0.15%	大賣/
2023/07/24	63	54.85	74	54.55	53.70	-11	29,135	-0.04%
2023/07/21	206	55.11	64.1	55.24	55.60	141.9	28,830	0.49%	大買/鉅額交易
2023/07/20	6	52.28	32	52.90	52.90	-26	28,388	-0.09%
2023/07/19	46	51.88	73	51.50	51.50	-27	28,384	-0.10%
2023/07/18	54	55.01	19	53.79	53.00	35	28,340	0.12%
2023/07/17	68.1	55.04	82	55.12	54.70	-13.9	28,293	-0.05%
2023/07/14	15	53.51	25	53.46	53.50	-10	27,997	-0.04%
2023/07/13	10	52.14	14	52.06	52.00	-4	27,939	-0.01%
2023/07/12	29.4	52.99	47	52.79	52.70	-17.6	28,160	-0.06%
2023/07/11	26	52.19	142	52.15	52.20	-116	28,583	-0.41%	大賣/鉅額交易
2023/07/10	21	52.66	27	52.65	52.70	-6	29,213	-0.02%
2023/07/07	27	50.79	28	50.80	51.00	-1	29,612	0.00%
2023/07/06	35	51.44	19	51.95	51.50	16	30,322	0.05%
2023/07/05	25	52.66	19	52.18	52.10	6	30,540	0.02%
2023/07/04	40	53.45	25	53.05	53.00	15	31,007	0.05%
2023/07/03	3	54.00	7	54.10	54.00	-4	31,095	-0.01%
2023/06/30	21.2	52.57	32	53.03	53.30	-10.8	31,439	-0.03%
2023/06/29	30	52.83	18	53.06	52.90	12	31,887	0.04%
2023/06/28	50	53.10	38	53.07	52.70	12	32,794	0.04%
2023/06/27	45	54.06	72	53.61	53.50	-27	33,152	-0.08%
2023/06/26	93	55.64	5	55.10	54.50	88	34,208	0.26%
2023/06/21	75	56.62	56	57.04	57.00	19	35,109	0.05%
2023/06/20	48	57.20	49	57.06	56.90	-1	35,780	0.00%
2023/06/19	179	56.30	36.7	56.41	55.80	142.3	36,374	0.39%	大買/鉅額交易
2023/06/16	126	56.67	109.5	57.49	56.80	16.5	36,338	0.05%	大買/大賣/
2023/06/15	27	53.34	197.3	53.58	54.30	-170.3	35,547	-0.48%	大賣/鉅額交易
2023/06/14	11	53.08	53	53.28	53.40	-42	35,532	-0.12%
2023/06/13	16.1	53.55	19	53.71	53.60	-2.9	35,517	-0.01%
2023/06/12	31	53.48	11.1	53.74	53.00	20	35,910	0.06%
2023/06/09	58.5	55.04	3	54.70	54.70	55.5	35,907	0.15%
2023/06/08	71	56.83	49.2	56.95	56.30	21.8	35,702	0.06%
2023/06/07	35	56.79	57.1	56.31	57.40	-22.1	35,651	-0.06%
2023/06/06	12	54.21	18.2	54.64	54.50	-6.2	35,811	-0.02%
2023/06/05	18	54.96	9.5	55.14	54.70	8.5	36,222	0.02%
2023/06/02	137.6	53.54	95.5	54.28	54.10	42.1	36,299	0.12%	大買/
2023/06/01	14	51.67	18	52.02	52.00	-4	35,459	-0.01%
2023/05/31	27	51.67	28	51.90	51.20	-1	35,375	0.00%
2023/05/30	17	51.32	29	51.44	51.10	-12	35,007	-0.03%
2023/05/29	1	52.20	29	51.92	51.80	-28	34,911	-0.08%
2023/05/26	46	50.81	31	50.99	50.90	15	34,768	0.04%
2023/05/25	172	52.38	78	52.87	51.80	94	34,623	0.27%	大買/
2023/05/24	96	51.95	20	51.46	52.40	76	34,240	0.22%
2023/05/23	37	51.76	17	51.99	51.90	20	34,146	0.06%
2023/05/22	26.2	52.02	29	52.39	51.90	-2.8	34,209	-0.01%
2023/05/19	91.3	51.08	139	51.28	51.10	-47.7	33,571	-0.14%	大賣/
2023/05/18	39	48.89	45	48.99	49.80	-6	32,429	-0.02%
2023/05/17	19	46.63	23	46.86	47.00	-4	31,184	-0.01%
2023/05/16	47	46.68	36	46.86	47.00	11	30,965	0.04%
2023/05/15	16	46.73	31	47.08	47.15	-15	30,378	-0.05%
2023/05/12	37	45.47	19	45.44	45.50	18	29,474	0.06%
2023/05/11	37	45.47	19	45.44	44.95	18	29,168	0.06%
2023/05/10	0	0.00	2	46.45	46.70	-2	28,742	-0.01%
2023/05/09	30	47.88	34	47.91	47.00	-4	28,588	-0.01%
2023/05/08	55	47.89	68	47.82	48.70	-13	27,900	-0.05%
2023/05/05	88	46.21	28	45.60	45.65	60	26,863	0.22%
2023/05/04	20	46.08	82	46.54	46.60	-62	26,436	-0.23%
2023/05/03	43	45.86	49.1	45.83	45.70	-6.1	26,125	-0.02%
2023/05/02	33	45.43	155.8	45.86	46.25	-122.8	25,840	-0.48%	大賣/鉅額交易
2023/04/28	36.5	44.21	36	44.33	44.15	0.5	25,225	0.00%
2023/04/27	21	43.40	37.7	43.62	43.65	-16.7	24,939	-0.07%
2023/04/26	50.2	42.73	62	42.96	43.25	-11.8	24,679	-0.05%
2023/04/25	65	44.17	38.1	43.81	43.05	26.9	24,372	0.11%
2023/04/24	17.1	43.97	20	44.10	44.45	-2.9	23,832	-0.01%
2023/04/21	18	43.49	10.2	43.74	43.80	7.8	23,623	0.03%
2023/04/20	32.1	44.21	25	44.31	44.00	7.1	23,290	0.03%
2023/04/19	6.1	45.41	25	45.01	45.00	-18.9	23,008	-0.08%
2023/04/18	34	44.71	52	44.56	44.30	-18	22,521	-0.08%
2023/04/17	62	44.92	33	45.05	44.60	29	22,278	0.13%
2023/04/14	82.5	45.21	38	44.71	44.85	44.5	21,874	0.20%
2023/04/13	64	46.45	37.3	46.39	46.00	26.7	21,267	0.13%
2023/04/12	24.3	44.82	42	45.13	45.40	-17.8	20,354	-0.09%
2023/04/11	33.3	44.85	23.2	44.93	44.40	10.1	19,625	0.05%
2023/04/10	24.2	43.93	32	43.72	43.95	-7.8	18,702	-0.04%
2023/04/07	55	43.41	57	43.34	43.05	-2	18,260	-0.01%
2023/04/06	3	42.00	8.5	42.20	42.60	-5.5	17,591	-0.03%
2023/03/31	71.5	41.98	30.5	42.04	42.50	41	17,338	0.24%
2023/03/30	37.5	42.57	26	42.62	42.70	11.5	16,783	0.07%
2023/03/29	198	42.24	65	42.58	42.90	133	16,156	0.82%	大買/鉅額交易
2023/03/28	8	40.91	35	41.51	40.90	-27	15,121	-0.18%
2023/03/27	87	43.27	52.1	42.95	41.90	34.9	14,519	0.24%
2023/03/24	63.1	42.20	50	42.23	44.00	13.1	13,151	0.10%
2023/03/23	154	39.91	21	39.25	40.00	133	11,847	1.12%	大買/鉅額交易
2023/03/22	39	38.78	25	38.41	37.90	14	10,854	0.13%
2023/03/21	22	36.66	26	36.36	36.25	-4	9,674	-0.04%
2023/03/20	12	35.75	13.5	35.91	35.85	-1.5	9,313	-0.02%
2023/03/17	4	35.11	53	35.01	35.20	-49	9,080	-0.54%
2023/03/16	6	35.15	10	35.09	35.00	-4	8,746	-0.05%
2023/03/15	13	36.12	11	36.29	35.70	2	8,502	0.02%
2023/03/14	9	34.64	1	34.60	35.20	8	7,977	0.10%
2023/03/13	12	34.79	57	34.88	34.90	-45	7,687	-0.59%
2023/03/10	16.5	35.22	4	34.80	35.10	12.5	7,405	0.17%
2023/03/09	53	36.27	85	36.70	36.00	-32	7,062	-0.45%
2023/03/08	84	35.06	11	34.71	34.50	73	6,249	1.17%
2023/03/07	0	0.00	9	34.61	35.10	-9	5,568	-0.16%
2023/03/06	0	0.00	12	32.28	31.95	-12	5,029	-0.24%
2023/03/03	8	31.65	8	31.08	31.55	0	4,837	0.00%
2023/03/01	1	30.45	0	0.00	30.50	1	4,690	0.02%
2023/02/24	8	31.13	1	31.00	30.75	7	4,662	0.15%
2023/02/23	51	31.19	5	30.69	30.95	46	4,564	1.01%
2023/02/22	4	30.04	0	0.00	30.25	4	4,425	0.09%
2023/02/21	1	30.35	0	0.00	30.40	1	4,287	0.02%
2023/02/20	0	0.00	1	29.80	30.85	-1	4,090	-0.02%
2023/02/17	2	29.40	0	0.00	29.30	2	3,679	0.05%
2023/02/15	1	29.65	2	29.58	29.45	-1	3,636	-0.03%
2023/02/14	0	0.00	10	29.40	29.40	-10	3,512	-0.28%
2023/02/13	0	0.00	4	29.35	29.30	-4	3,478	-0.11%
2023/02/10	0	0.00	5	29.20	29.35	-5	3,455	-0.14%
2023/02/08	0	0.00	10	29.00	29.05	-10	3,455	-0.29%
2023/02/06	0	0.00	3	29.20	28.90	-3	3,417	-0.09%
2023/02/02	10	28.95	10	28.85	28.85	0	3,401	0.00%
2023/01/31	10	28.50	10	28.70	28.70	0	3,396	0.00%
2023/01/30	2	28.60	18	28.60	28.65	-16	3,327	-0.48%
2023/01/17	5	28.30	0	0.00	28.20	5	3,313	0.15%
2023/01/16	4	28.25	0	0.00	28.20	4	3,340	0.12%
2023/01/12	51	28.30	7	28.34	28.25	44	3,496	1.26%
2023/01/11	4	28.36	7	28.60	28.35	-3	3,492	-0.09%
2023/01/09	0	0.00	113	28.43	28.50	-113	3,485	-3.24%	大賣/鉅額交易
2023/01/06	5	28.25	0	0.00	28.25	5	3,454	0.14%
2023/01/05	2	28.20	4	28.50	28.05	-2	3,484	-0.06%
2023/01/04	2	27.85	1	27.90	27.90	1	3,346	0.03%
2022/12/30	0	0.00	2	27.60	27.55	-2	3,329	-0.06%
2022/12/27	2	27.80	0	0.00	27.80	2	3,403	0.06%
2022/12/26	0	0.00	1	27.45	27.50	-1	3,400	-0.03%
2022/12/22	1	27.40	0	0.00	27.35	1	3,473	0.03%
2022/12/19	24	27.60	0	0.00	27.40	24	3,512	0.68%
2022/12/15	3	28.17	2	28.20	28.20	1	3,471	0.03%
2022/12/14	5	28.10	0	0.00	28.15	5	3,480	0.14%
2022/12/13	0	0.00	2	27.75	27.85	-2	3,459	-0.06%
2022/12/09	0	0.00	12	27.94	28.00	-12	3,552	-0.34%
2022/12/08	10	27.70	0	0.00	27.75	10	3,548	0.28%
2022/12/07	5	27.90	0	0.00	27.70	5	3,548	0.14%
2022/12/06	2	28.60	0	0.00	27.90	2	3,518	0.06%
2022/12/05	0	0.00	2	28.20	28.00	-2	3,447	-0.06%
2022/12/02	4	28.35	0	0.00	28.15	4	3,413	0.12%
2022/12/01	2	28.15	10	28.30	28.20	-8	3,387	-0.24%
2022/11/29	10	28.03	0	0.00	28.20	10	3,353	0.30%
2022/11/24	1	27.80	1	27.70	27.90	0	3,367	0.00%
2022/11/21	11	27.88	0	0.00	27.80	11	3,350	0.33%
2022/11/18	1	28.45	0	0.00	28.10	1	3,444	0.03%
2022/11/16	0	0.00	10	28.80	28.50	-10	3,370	-0.30%
2022/11/15	10	28.95	0	0.00	29.00	10	3,317	0.30%
2022/11/09	0	0.00	1	29.40	29.10	-1	3,425	-0.03%
2022/11/07	2	29.25	0	0.00	29.30	2	3,409	0.06%
2022/10/31	0	0.00	1	28.45	28.50	-1	3,248	-0.03%
2022/10/28	0	0.00	1	29.20	28.65	-1	3,228	-0.03%
2022/10/27	1	28.65	21	28.52	29.05	-20	3,173	-0.63%
2022/10/26	1	28.00	1	28.10	28.05	0	3,135	0.00%
2022/10/25	1	28.40	11	28.27	28.10	-10	3,129	-0.32%
2022/10/24	1	27.75	1	27.55	27.55	0	3,084	0.00%
2022/10/21	1	26.90	0	0.00	27.00	1	3,094	0.03%
2022/10/20	11	26.49	14	27.21	27.05	-3	3,127	-0.10%
2022/10/18	0	0.00	30	27.20	27.60	-30	2,994	-1.00%
2022/10/17	0	0.00	1	27.15	27.10	-1	2,992	-0.03%
2022/10/14	0	0.00	20	27.41	27.45	-20	2,999	-0.67%
2022/10/13	20	27.13	1	27.00	26.90	19	3,094	0.61%
2022/10/11	10	27.55	0	0.00	27.50	10	3,045	0.33%
2022/10/07	1	27.95	0	0.00	27.95	1	3,052	0.03%
2022/10/04	0	0.00	0.2	28.10	28.05	-0.2	3,039	-0.01%
2022/09/29	0	0.00	100	27.98	27.90	-100	3,108	-3.22%
2022/09/28	0	0.00	2	27.93	28.05	-2	3,101	-0.06%
2022/09/27	0	0.00	2	28.40	28.20	-2	3,142	-0.06%
2022/09/26	1	28.40	0	0.00	28.30	1	3,197	0.03%
2022/09/23	0	0.00	2	28.95	29.00	-2	3,523	-0.06%
2022/09/22	0	28.75	0	0.00	28.90	0	3,802	0.00%
2022/09/21	0.1	28.75	5	28.40	28.80	-4.9	3,969	-0.12%
2022/09/20	22	28.40	0	0.00	28.40	22	3,968	0.55%
2022/09/19	0	28.45	0	0.00	28.40	0	4,091	0.00%
2022/09/16	55	28.30	0	0.00	28.50	55	4,278	1.29%
2022/09/14	1	28.75	1	28.70	28.70	0	4,198	0.00%
2022/09/07	0	0.00	1	28.90	28.80	-1	4,373	-0.02%
2022/09/06	1	29.30	0	0.00	29.30	1	4,414	0.02%
2022/09/01	1	29.05	0	0.00	29.40	1	4,463	0.02%
2022/08/31	0	0.00	2	29.40	29.60	-2	4,441	-0.05%
2022/08/29	1	28.70	1	29.15	29.20	0	4,401	0.00%
2022/08/25	4	30.03	2	29.85	29.60	2	4,349	0.05%
2022/08/22	0	0.00	2	29.43	29.50	-2	4,320	-0.05%
2022/08/19	0	0.00	1	29.45	29.50	-1	4,349	-0.02%
2022/08/18	2	29.85	2	29.60	29.65	0	4,326	0.00%
2022/08/17	2	30.10	2	30.05	29.90	0	4,299	0.00%
2022/08/16	1	30.30	6	30.12	29.80	-5	4,200	-0.12%
2022/08/15	0	0.00	1	29.15	29.30	-1	4,013	-0.02%
2022/08/11	2	28.70	5	28.80	28.80	-3	3,984	-0.08%
2022/08/08	0	0.00	0	28.35	28.35	0	4,125	0.00%
2022/08/05	0	0.00	3	28.40	28.55	-3	4,152	-0.07%
2022/08/04	5	28.06	1	28.30	28.10	4	4,220	0.09%
2022/08/03	0	0.00	1	28.55	28.30	-1	4,226	-0.02%
2022/08/02	0	0.00	2	28.63	28.70	-2	4,230	-0.05%
2022/08/01	0	0.00	1	29.00	29.00	-1	4,236	-0.02%
2022/07/29	2	29.20	0	0.00	29.35	2	4,251	0.05%
2022/07/28	1	29.15	0	0.00	29.30	1	4,257	0.02%
2022/07/27	0	0.00	1	28.95	29.25	-1	4,216	-0.02%
2022/07/26	0	0.00	2	28.90	28.95	-2	4,199	-0.05%
2022/07/25	2	28.88	0	0.00	28.85	2	4,258	0.05%
2022/07/22	0	0.00	1	28.55	28.50	-1	4,268	-0.02%
2022/07/21	1	28.70	0	0.00	28.70	1	4,306	0.02%
2022/07/20	10	29.10	0	0.00	28.70	10	4,365	0.23%
2022/07/18	0	0.00	2	28.50	28.45	-2	4,515	-0.04%
2022/07/14	4	28.05	8	28.10	28.25	-4	4,778	-0.08%
2022/07/13	5	28.55	2	28.50	28.20	3	4,819	0.06%
2022/07/12	0	0.00	1	28.30	28.05	-1	4,925	-0.02%
2022/07/11	0	0.00	1	28.70	28.60	-1	5,084	-0.02%
2022/07/08	1	28.35	20	28.30	28.25	-19	5,129	-0.37%
2022/07/07	1	28.40	12.3	28.19	28.40	-11.3	5,237	-0.22%
2022/07/06	0	0.00	1	28.95	28.50	-1	5,195	-0.02%
2022/07/05	1	28.75	22.1	29.13	28.65	-21.1	5,186	-0.41%
2022/07/04	6	29.02	2	28.70	28.70	4	5,127	0.08%
2022/07/01	37	29.92	22	29.67	29.05	15	5,112	0.29%
2022/06/30	22	29.84	9	29.81	29.85	13	4,819	0.27%
2022/06/29	27	29.57	8	29.18	29.45	19	4,609	0.41%
2022/06/28	56	28.62	3	29.08	28.80	53	4,750	1.12%
2022/06/27	8	28.99	2	29.15	28.95	6	4,810	0.12%
2022/06/24	23	29.67	25	29.65	29.80	-2	4,699	-0.04%
2022/06/23	0	0.00	3	28.60	28.65	-3	4,532	-0.07%
2022/06/22	1	28.70	2	28.65	28.20	-1	4,610	-0.02%
2022/06/20	1.1	27.56	4	27.63	27.45	-2.9	4,599	-0.06%
2022/06/16	0	0.00	3	28.32	28.20	-3	4,494	-0.07%
2022/06/15	40	28.54	0	0.00	28.60	40	4,550	0.88%
2022/06/14	0	0.00	26	29.85	29.75	-26	4,531	-0.57%
2022/06/13	26	29.55	1	29.65	29.70	25	4,494	0.56%
2022/06/10	0	0.00	2	29.85	29.85	-2	4,432	-0.05%
2022/06/08	1	30.10	0	0.00	30.15	1	4,416	0.02%
2022/06/06	0	0.00	10	30.10	30.15	-10	4,419	-0.23%
2022/06/01	12	30.78	1	30.55	30.50	11	4,436	0.25%
2022/05/31	0	0.00	0	30.55	30.95	0	4,384	0.00%
2022/05/30	2	29.95	0	0.00	30.25	2	4,298	0.05%
2022/05/25	2	28.80	0	0.00	28.95	2	4,227	0.05%
2022/05/23	10	29.00	0	0.00	28.85	10	4,220	0.24%
2022/05/20	0.1	28.90	0	0.00	28.75	0.1	4,222	0.00%
2022/05/16	10	28.16	10	28.35	28.25	0	4,119	0.00%
2022/05/13	5	28.76	3	29.00	28.90	2	4,009	0.05%
2022/05/12	1	28.70	0	0.00	28.60	1	3,982	0.03%
2022/05/10	1	29.90	2	29.75	30.10	-1	3,881	-0.03%
2022/05/09	3	29.95	3	29.95	29.80	0	3,881	0.00%
2022/05/06	3	30.55	11	30.65	30.80	-8	3,860	-0.21%
2022/05/05	0	0.00	3	31.45	31.05	-3	3,858	-0.08%
2022/05/04	5	31.38	4	31.31	31.20	1	3,845	0.03%
2022/05/03	8	31.16	33	31.20	31.10	-25	3,885	-0.64%
2022/04/29	5	31.93	3	31.37	31.20	2	3,867	0.05%
2022/04/28	3	31.50	3	31.80	31.70	0	3,811	0.00%
2022/04/27	4	31.51	4	31.71	31.70	0	3,783	0.00%
2022/04/26	62	32.82	2	32.38	32.30	60	3,739	1.60%
2022/04/25	11	32.64	20	32.16	31.90	-9	3,652	-0.25%
2022/04/22	6	32.83	5	33.00	32.90	1	3,532	0.03%
2022/04/21	27.4	33.43	21	32.61	32.65	6.4	3,399	0.19%
2022/04/20	19	33.54	7.2	33.66	33.55	11.8	3,241	0.36%
2022/04/19	7	32.86	6	33.12	32.95	1	3,086	0.03%
2022/04/18	1	32.95	4	33.08	32.45	-3	3,007	-0.10%
2022/04/15	15.2	33.72	33	33.13	33.45	-17.8	2,886	-0.62%
2022/04/14	0	0.00	3	32.10	32.70	-3	2,699	-0.11%
2022/04/13	22	31.83	3	32.25	32.30	19	2,621	0.72%
2022/04/12	0	0.00	2	31.18	31.25	-2	2,477	-0.08%
2022/04/11	1	31.00	8	31.38	31.05	-7	2,469	-0.28%
2022/04/08	1	31.05	1	30.65	31.00	0	2,435	0.00%
2022/04/07	4	30.88	1	31.00	30.50	3	2,447	0.12%
2022/04/06	0	0.00	1	31.65	31.40	-1	2,411	-0.04%
2022/04/01	135	31.52	0	0.00	31.50	135	2,360	5.72%	大買/鉅額交易
2022/03/31	20	32.64	8	32.69	32.15	12	2,263	0.53%
2022/03/30	0	0.00	10	31.00	31.45	-10	1,935	-0.52%
2022/03/28	10	30.65	0	0.00	30.85	10	1,844	0.54%
2022/03/25	20	31.14	31	30.89	30.95	-11	1,820	-0.60%
2022/03/24	10	30.20	4	30.30	30.30	6	1,720	0.35%
2022/03/23	0	0.00	0.1	30.40	30.30	-0.1	1,751	-0.01%
2022/03/22	4	30.05	0	0.00	30.00	4	1,752	0.23%
2022/03/21	0	0.00	1	30.20	30.05	-1	1,723	-0.06%
2022/03/18	0	29.70	0	0.00	30.15	0	1,709	0.00%
2022/03/15	1	29.65	0	0.00	29.65	1	1,591	0.06%
2022/03/09	1	29.00	0	0.00	29.10	1	1,647	0.06%
2022/03/08	0	0.00	2	28.70	28.70	-2	1,649	-0.12%
2022/03/07	0	0.00	0.1	29.26	29.10	-0.1	1,656	-0.01%
2022/03/04	0.2	29.95	0	0.00	29.80	0.2	1,676	0.01%
2022/02/24	2	29.80	0	0.00	29.75	2	1,663	0.12%
2022/02/14	1	30.20	0	0.00	30.05	1	1,712	0.06%
2022/02/10	0	0.00	5	30.80	30.40	-5	1,800	-0.28%
2022/01/26	1	29.50	1	29.55	29.30	0	1,760	0.00%
2022/01/25	5.1	29.80	0	0.00	29.20	5.1	1,788	0.28%
2022/01/19	2	30.55	0	0.00	30.65	2	1,771	0.11%
2022/01/14	0	0.00	1	30.95	30.85	-1	1,795	-0.06%
2022/01/07	0	0.00	1	31.15	31.00	-1	1,913	-0.05%
2021/12/28	0	0.00	8	31.40	31.50	-8	1,984	-0.40%
2021/12/24	0	0.00	10.7	31.00	31.00	-10.7	2,007	-0.53%
2021/12/21	0	0.00	1	31.00	31.00	-1	2,052	-0.05%
2021/12/13	1	30.70	0	0.00	30.60	1	2,227	0.04%
2021/12/02	0	30.40	0	0.00	30.30	0	2,262	0.00%
2021/11/29	0	0.00	2	30.25	30.35	-2	2,156	-0.09%
2021/11/26	0.3	30.50	0	0.00	30.40	0.3	2,156	0.01%
2021/11/15	0	0.00	1	31.50	31.65	-1	2,206	-0.05%
2021/11/09	2	30.85	0	0.00	31.40	2	2,213	0.09%
2021/11/08	0	0.00	6	30.72	30.55	-6	2,152	-0.28%
2021/11/02	0.6	30.50	0	0.00	30.55	0.6	2,145	0.03%
2021/10/26	5	30.10	2	30.10	30.15	3	2,072	0.14%
2021/10/25	1	30.00	0	0.00	30.10	1	2,059	0.05%
2021/10/04	0	0.00	15	30.35	30.45	-15	1,982	-0.76%
2021/10/01	1	30.25	0	0.00	30.35	1	2,001	0.05%
2021/09/30	1	31.10	0.2	31.10	31.25	0.8	1,984	0.04%
2021/09/29	0.1	30.20	0	0.00	30.65	0.1	2,053	0.00%
2021/09/23	1	30.70	0	0.00	30.75	1	2,089	0.05%
2021/09/17	0	0.00	1	31.95	30.75	-1	2,050	-0.05%
2021/09/16	1.1	31.49	0	0.00	31.45	1.1	1,913	0.06%
2021/09/15	10	31.55	1	31.65	31.65	9	1,898	0.47%
2021/09/14	5	31.35	0	0.00	31.25	5	1,877	0.27%
2021/09/06	0	31.20	0	0.00	30.75	0	2,163	0.00%
2021/09/03	0	0.00	1	31.20	31.25	-1	2,175	-0.05%
2021/09/02	0	0.00	3	30.93	30.85	-3	2,230	-0.13%
2021/09/01	2	31.15	0	0.00	31.05	2	2,293	0.09%
2021/08/31	1	31.59	1	31.20	31.20	0	2,321	0.00%
2021/08/27	0	0.00	5	30.68	30.80	-5	2,361	-0.21%
2021/08/24	0	30.10	0	0.00	30.25	0	2,357	0.00%
2021/08/19	1	28.60	0	0.00	28.75	1	2,438	0.04%
2021/08/18	0	0.00	1	29.20	29.20	-1	2,420	-0.04%
2021/08/17	1	29.20	0	0.00	29.20	1	2,419	0.04%
2021/08/16	0.1	29.50	1	29.45	29.25	-1	2,401	-0.04%
2021/08/11	1	30.15	1	30.10	30.10	0	2,397	0.00%
2021/08/02	0	0.00	5	31.55	31.70	-5	2,878	-0.17%
2021/07/26	0	31.75	0	0.00	31.45	0	2,980	0.00%
2021/07/23	2	31.90	0	0.00	31.75	2	3,012	0.07%
2021/07/19	0	0.00	9	31.77	31.90	-9	3,080	-0.29%
2021/07/16	0	0.00	1	31.85	31.80	-1	3,234	-0.03%
2021/07/14	1	31.70	0	0.00	31.70	1	3,677	0.03%
2021/07/13	3	32.33	0	0.00	32.00	3	3,780	0.08%
2021/07/09	0	0.00	1	32.45	32.55	-1	3,817	-0.03%
2021/07/07	0	32.90	4	32.76	32.95	-4	3,903	-0.10%
2021/07/06	11	33.57	0	0.00	33.45	11	3,923	0.28%
2021/07/05	0	0.00	1	32.85	33.00	-1	3,879	-0.03%
2021/07/02	0	32.40	0	0.00	31.90	0	3,884	0.00%
2021/06/25	1	33.35	0	0.00	33.20	1	4,102	0.02%
2021/06/23	2	33.50	1	33.50	33.50	1	4,166	0.02%
2021/06/22	1	33.50	0	0.00	33.20	1	4,244	0.02%
2021/06/21	4	34.31	29	32.46	33.60	-25	4,502	-0.56%
2021/06/18	1	32.45	25	32.50	32.40	-24	4,590	-0.52%
2021/06/16	1	33.65	0	0.00	33.60	1	4,748	0.02%
2021/06/11	1	33.00	0	0.00	33.00	1	4,761	0.02%
2021/06/09	4	32.76	0	0.00	32.60	4	4,790	0.08%
2021/06/07	2	33.25	31	33.15	33.15	-29	4,788	-0.61%
2021/06/04	0	0.00	1.5	33.05	33.30	-1.5	4,802	-0.03%
2021/06/02	0.5	33.30	0	0.00	33.40	0.5	4,873	0.01%
2021/05/31	0	0.00	4	33.04	33.00	-4	4,958	-0.08%
2021/05/21	1	31.10	5	31.70	31.25	-4	5,224	-0.08%
2021/05/19	5	31.15	3	31.15	31.15	2	5,320	0.04%
2021/05/17	0	0.00	10	29.60	29.85	-10	5,440	-0.18%
2021/05/14	5	31.00	0	0.00	31.35	5	5,452	0.09%
2021/05/13	4	30.98	0	0.00	30.40	4	5,472	0.07%
2021/05/12	0	0.00	2	32.58	31.35	-2	5,517	-0.04%
2021/05/11	1	35.00	3	34.60	34.35	-2	5,625	-0.04%
2021/05/10	11	34.09	17	34.83	35.55	-6	5,625	-0.11%
2021/05/07	0	0.00	1	32.85	32.80	-1	5,495	-0.02%
2021/05/05	1	32.70	0	0.00	32.35	1	5,590	0.02%
2021/05/04	30	33.65	2	33.70	32.60	28	5,646	0.50%
2021/05/03	50	34.35	0	0.00	34.05	50	5,645	0.89%
2021/04/28	1	34.45	1	34.30	34.55	0	5,633	0.00%
2021/04/27	1	35.00	3	34.60	34.75	-2	5,633	-0.04%
2021/04/26	6	34.95	0	0.00	35.00	6	5,592	0.11%
2021/04/22	0	0.00	2	35.60	34.70	-2	5,535	-0.04%
2021/04/21	2	35.40	9	35.63	35.55	-7	5,388	-0.13%
2021/04/20	11	34.75	5	35.34	35.10	6	5,270	0.11%
2021/04/19	0	0.00	10	33.45	33.30	-10	5,046	-0.20%
2021/04/15	3	33.15	10	33.50	32.90	-7	5,034	-0.14%
2021/04/14	12	33.11	0	0.00	33.00	12	5,019	0.24%
2021/04/13	16	33.07	12	33.02	32.70	4	4,996	0.08%
2021/04/09	1	31.75	0	0.00	31.70	1	4,986	0.02%
2021/04/08	6	31.85	2	32.00	32.00	4	4,983	0.08%
2021/04/07	0	0.00	1	32.15	32.15	-1	4,996	-0.02%
2021/04/06	5	32.20	0	0.00	31.90	5	4,993	0.10%
2021/04/01	0	0.00	4.5	31.96	31.85	-4.5	4,985	-0.09%
2021/03/31	7	32.76	0	0.00	32.35	7	4,933	0.14%
2021/03/30	3	33.03	5	32.67	33.35	-2	4,868	-0.04%
2021/03/29	1	31.85	2	31.80	31.85	-1	4,794	-0.02%
2021/03/26	1	31.60	1	31.55	31.90	0	4,788	0.00%
2021/03/25	3	32.63	9	32.56	31.85	-6	4,761	-0.13%
2021/03/24	14	33.04	11	33.23	32.65	3	4,693	0.06%
2021/03/23	2.5	31.62	0	0.00	31.75	2.5	4,450	0.06%
2021/03/22	8	31.16	3	30.80	31.05	5	4,213	0.12%
2021/03/19	0	0.00	3	30.57	30.85	-3	4,104	-0.07%
2021/03/17	0	30.89	2	30.65	30.75	-2	4,062	-0.05%
2021/03/15	2	30.97	0	0.00	30.75	2	4,071	0.05%
2021/03/11	0	30.20	0	0.00	30.65	0	4,061	0.00%
2021/03/10	12	30.04	11	30.17	30.20	1	4,044	0.02%
2021/03/05	10	30.75	1	30.30	30.55	9	4,073	0.22%
2021/03/02	0	0.00	2	30.63	30.50	-2	4,145	-0.05%
2021/02/26	4	30.56	2	30.35	30.35	2	4,159	0.05%
2021/02/25	4	30.78	6.1	30.62	30.75	-2.1	4,138	-0.05%
2021/02/24	0	0.00	1	30.00	29.85	-1	4,110	-0.02%
2021/02/23	1	29.75	0	0.00	29.80	1	4,099	0.02%
2021/02/22	1	29.60	0	0.00	29.40	1	4,068	0.02%
2021/02/19	0	0.00	1	29.25	29.10	-1	4,032	-0.02%
2021/02/18	1	29.00	0	0.00	29.00	1	3,999	0.03%
2021/02/17	0	0.00	1	28.85	29.00	-1	3,989	-0.03%
2021/02/05	0	0.00	5	28.60	28.50	-5	3,904	-0.13%
2021/02/04	5	28.30	1	28.50	28.15	4	3,846	0.10%
2021/02/03	3	28.67	12	28.16	28.45	-9	3,806	-0.24%
2021/02/02	18	28.91	4	28.98	29.10	14	3,702	0.38%
2021/01/29	2	27.10	0	0.00	26.80	2	3,453	0.06%
2021/01/28	1	27.05	0	0.00	27.05	1	3,409	0.03%
2021/01/21	2	27.83	0	0.00	27.75	2	3,211	0.06%
2021/01/14	1	29.00	0	0.00	28.90	1	3,357	0.03%
2021/01/12	0	0.00	1	29.25	28.75	-1	3,340	-0.03%
2021/01/11	1	29.05	3	29.05	29.20	-2	3,310	-0.06%
2021/01/08	5	28.91	1	28.90	29.00	4	3,271	0.12%
2021/01/07	0	0.00	2	28.40	28.30	-2	3,198	-0.06%
2021/01/06	1	28.20	1	28.20	28.20	0	3,193	0.00%
2020/12/29	0	0.00	4	27.63	27.30	-4	3,110	-0.13%
2020/12/28	9	27.53	2	27.45	27.45	7	3,118	0.22%
2020/12/25	0.7	27.65	20	27.65	27.60	-19.3	3,145	-0.61%
2020/12/24	1	27.40	0	0.00	27.55	1	3,138	0.03%
2020/12/23	0	0.00	1	27.10	27.20	-1	3,125	-0.03%
2020/12/18	20	27.30	0	0.00	27.45	20	3,155	0.63%
2020/12/17	0	0.00	1	27.40	27.50	-1	3,166	-0.03%
2020/12/16	2	27.65	2	27.85	28.05	0	3,130	0.00%
2020/12/15	1	27.40	0	0.00	27.40	1	3,168	0.03%
2020/12/14	0.1	28.00	0	0.00	27.95	0.1	3,211	0.00%
2020/12/01	1	29.65	0	0.00	29.55	1	3,113	0.03%
2020/11/23	1.2	29.51	1	30.05	29.80	0.2	2,998	0.01%
2020/11/10	0	30.20	0	0.00	30.00	0	3,177	0.00%
2020/11/03	3	30.00	3	29.95	29.95	0	3,357	0.00%
2020/10/30	0	0.00	10	29.80	29.90	-10	3,357	-0.30%
2020/10/23	0	0.00	2	30.50	30.55	-2	3,333	-0.06%
2020/10/19	0	0.00	1.5	29.95	29.75	-1.5	3,360	-0.04%
2020/10/15	0	0.00	2	29.75	29.85	-2	3,409	-0.06%
2020/10/13	7	30.12	5	30.25	29.90	2	3,466	0.06%
2020/10/05	0	0.00	2	29.75	30.00	-2	3,609	-0.06%
2020/09/30	0	0.00	2	30.00	29.85	-2	3,642	-0.05%
2020/09/18	0	0.00	2	30.80	30.65	-2	3,755	-0.05%
2020/09/17	2.5	30.51	0.5	30.55	30.70	2	3,710	0.05%
2020/09/11	0	0.00	1	29.85	29.75	-1	3,685	-0.03%
2020/09/10	0	0.00	3	30.00	29.95	-3	3,642	-0.08%
2020/09/09	1	29.80	0	0.00	29.85	1	3,613	0.03%
2020/09/07	1	30.35	0	0.00	30.35	1	3,554	0.03%
2020/09/04	1	29.85	1.5	29.88	29.85	-0.5	3,524	-0.01%
2020/09/02	0	0.00	5	30.00	29.75	-5	3,542	-0.14%
2020/09/01	5	29.90	0	0.00	29.55	5	3,502	0.14%
2020/08/31	0	0.00	20	29.30	29.30	-20	3,435	-0.58%
2020/08/18	1	29.25	9	29.71	30.05	-8	3,469	-0.23%
2020/08/13	5	28.75	5	28.95	29.10	0	3,390	0.00%
2020/08/11	0	0.00	2	28.23	28.10	-2	3,344	-0.06%
2020/08/10	26	28.73	0	0.00	28.55	26	3,326	0.78%
2020/08/07	1	28.55	0	0.00	28.50	1	3,249	0.03%
2020/08/05	0	0.00	5	27.80	28.25	-5	3,269	-0.15%
2020/08/04	5	27.60	0	0.00	27.65	5	3,258	0.15%
2020/07/27	0	0.00	1	28.10	27.95	-1	3,248	-0.03%
2020/07/24	3	29.17	3	29.03	28.60	0	3,202	0.00%
2020/07/23	0	0.00	5	28.20	28.15	-5	3,125	-0.16%
2020/07/16	1	27.25	0	0.00	27.55	1	3,117	0.03%
2020/07/15	1	27.30	1	27.20	27.05	0	3,088	0.00%
2020/07/09	0	0.00	2	27.35	26.95	-2	3,124	-0.06%
2020/07/08	2	27.35	0	0.00	27.15	2	3,129	0.06%
2020/07/03	0	0.00	1	26.65	26.60	-1	3,117	-0.03%
2020/06/29	1	26.80	0	0.00	27.05	1	3,160	0.03%
2020/06/22	1	27.40	0	0.00	27.05	1	3,323	0.03%
2020/06/05	5	28.20	0	0.00	28.10	5	4,707	0.11%
2020/05/22	0	0.00	5	27.80	28.15	-5	4,972	-0.10%
2020/05/14	0	0.00	5	26.90	26.90	-5	4,871	-0.10%
2020/05/12	0	0.00	1	26.95	26.90	-1	5,011	-0.02%
2020/05/11	0	0.00	2	27.10	26.90	-2	4,990	-0.04%
2020/05/08	5	26.50	0	0.00	26.45	5	4,980	0.10%
2020/05/04	0	0.00	2	26.50	26.85	-2	4,978	-0.04%
2020/04/22	1	26.10	0	0.00	25.90	1	5,270	0.02%
2020/04/21	0	0.00	30	26.00	26.00	-30	5,257	-0.57%
2020/04/17	0	0.00	10	25.75	25.80	-10	5,312	-0.19%
2020/04/16	5	25.55	0	0.00	25.55	5	5,336	0.09%
2020/04/14	0	0.00	2	26.40	26.55	-2	5,390	-0.04%
2020/04/13	0	0.00	11	26.19	26.10	-11	5,350	-0.21%
2020/04/10	7	24.51	5	24.95	26.05	2	5,317	0.04%
2020/04/06	5	23.85	0	0.00	23.80	5	5,383	0.09%
2020/03/31	5	24.10	0	0.00	24.10	5	5,445	0.09%
2020/03/24	0	0.00	7	24.19	23.00	-7	5,263	-0.13%
2020/03/20	0	0.00	1	24.90	25.60	-1	5,145	-0.02%
2020/03/19	0	0.00	1	24.50	24.10	-1	5,044	-0.02%
2020/03/17	0	0.00	3	24.75	24.80	-3	4,835	-0.06%
2020/03/16	5	24.20	0	0.00	24.50	5	4,687	0.11%
2020/03/13	0	0.00	8	23.97	24.65	-8	4,549	-0.18%
2020/03/12	0	0.00	10	24.80	24.80	-10	4,432	-0.23%
2020/03/11	0	0.00	0.5	25.50	25.50	-0.5	4,255	-0.01%
2020/03/09	0	0.00	0.6	25.85	26.00	-0.6	3,963	-0.01%
2020/03/05	0	0.00	3	27.00	27.10	-3	3,941	-0.08%
2020/03/04	0	0.00	3	26.92	26.90	-3	3,989	-0.08%
2020/03/02	0	0.00	5	26.65	26.80	-5	3,960	-0.13%
2020/02/27	0	0.00	2	26.80	26.75	-2	3,910	-0.05%
2020/02/26	0	0.00	1	26.60	26.85	-1	3,885	-0.03%
2020/02/24	7	26.99	0	0.00	26.95	7	3,834	0.18%
2020/02/21	2	27.10	0	0.00	27.05	2	3,850	0.05%
2020/02/19	0	0.00	1	27.35	27.35	-1	3,958	-0.03%
2020/02/17	2	27.75	1	27.75	27.85	1	4,132	0.02%
2020/02/14	4	27.73	0	0.00	27.70	4	4,200	0.10%
2020/02/13	8.1	27.06	3	27.15	27.35	5.1	4,151	0.12%
2020/02/12	2	26.95	0	0.00	26.95	2	4,119	0.05%
2020/02/07	3	26.85	0	0.00	26.90	3	4,183	0.07%
2020/02/04	0	0.00	1	26.90	26.90	-1	4,273	-0.02%
2020/02/03	0	0.00	2	27.05	27.10	-2	4,371	-0.05%
2020/01/31	3	26.30	3	27.00	27.05	0	4,402	0.00%
2020/01/30	0	0.00	2	26.40	26.40	-2	4,322	-0.05%
2020/01/16	0	0.00	5	26.50	26.55	-5	4,202	-0.12%
2020/01/15	2	26.40	0	0.00	26.35	2	4,222	0.05%
2020/01/08	0	0.00	2	26.15	26.10	-2	4,225	-0.05%
2020/01/03	0	0.00	2	26.60	26.75	-2	4,244	-0.05%
2019/12/18	0	0.00	0.2	26.50	26.60	-0.2	4,398	-0.01%
2019/12/17	0	0.00	1	26.75	26.80	-1	4,407	-0.02%
2019/12/06	0	0.00	1	26.85	26.90	-1	4,611	-0.02%
2019/11/26	1	27.05	3	27.05	27.15	-2	4,574	-0.04%
2019/11/22	0	0.00	2	27.05	27.00	-2	4,631	-0.04%
2019/11/13	0	0.00	4	27.50	27.20	-4	4,764	-0.08%
2019/11/12	0	0.00	5	27.40	27.25	-5	4,708	-0.11%
2019/11/11	0	0.00	1	27.15	27.35	-1	4,692	-0.02%
2019/11/08	3	27.07	4	27.45	27.50	-1	4,679	-0.02%
2019/11/07	0	0.00	1	26.95	26.95	-1	4,650	-0.02%
2019/10/31	1	27.00	0	0.00	27.05	1	4,635	0.02%
2019/10/30	0	0.00	11.1	26.92	27.05	-11.1	4,670	-0.24%
2019/10/29	0	0.00	5	26.55	26.45	-5	4,814	-0.10%
2019/10/25	3	26.35	0	0.00	26.25	3	4,798	0.06%
2019/10/22	1	26.65	6	26.33	26.55	-5	5,048	-0.10%
2019/10/16	1	26.15	1	26.00	25.80	0	4,946	0.00%
2019/10/15	2	25.93	2	26.00	26.00	0	4,861	0.00%
2019/10/09	0	0.00	3	26.00	25.95	-3	4,946	-0.06%
2019/10/08	0	0.00	1	25.95	25.95	-1	4,939	-0.02%
2019/10/07	0	0.00	2	25.78	25.80	-2	5,000	-0.04%
2019/10/04	2	25.95	1	25.95	25.70	1	5,039	0.02%
2019/10/03	1	25.85	28	26.29	25.90	-27	5,030	-0.54%
2019/10/02	2	25.63	8	25.55	25.50	-6	4,877	-0.12%
2019/10/01	0	0.00	1	25.30	25.30	-1	4,831	-0.02%
2019/09/27	1	25.05	1	25.00	25.00	0	4,802	0.00%
2019/09/18	0	0.00	10	24.90	24.90	-10	4,654	-0.21%
2019/09/17	2	25.35	0	0.00	24.95	2	4,745	0.04%
2019/09/16	0	0.00	1	25.70	25.40	-1	4,887	-0.02%
2019/09/12	0	0.00	3.2	25.25	25.35	-3.2	4,844	-0.07%
2019/09/10	2	24.90	0	0.00	24.90	2	4,758	0.04%
2019/09/04	0	0.00	50	24.50	24.60	-50	4,839	-1.03%
2019/09/03	2	25.05	15	25.00	24.55	-13	4,824	-0.27%
2019/08/28	1	25.05	1	25.00	24.85	0	4,948	0.00%
2019/08/22	16	25.31	3	25.25	25.30	13	6,425	0.20%
2019/08/20	5	25.19	2	24.83	24.90	3	6,729	0.04%
2019/08/19	0	0.00	5.2	24.68	25.05	-5.2	6,643	-0.08%
2019/08/16	0	0.00	2	24.03	24.15	-2	6,510	-0.03%
2019/08/12	2	23.75	0	0.00	23.70	2	6,685	0.03%
2019/08/08	1	23.30	0	0.00	23.55	1	6,728	0.01%
2019/08/05	0	0.00	16	23.40	23.25	-16	6,880	-0.23%
2019/08/02	0	0.00	6	23.40	23.35	-6	6,958	-0.09%
2019/08/01	16	23.90	1	23.90	23.85	15	6,954	0.22%
2019/07/31	4	24.70	7.3	24.72	24.90	-3.3	6,820	-0.05%
2019/07/26	0	0.00	2	23.73	23.70	-2	6,611	-0.03%
2019/07/25	2	24.13	1.3	24.14	24.20	0.7	6,583	0.01%
2019/07/24	51	23.61	4	23.89	23.95	47	6,645	0.71%
2019/07/22	6.3	23.28	38	23.35	23.35	-31.7	6,426	-0.49%
2019/07/19	6	23.03	1	23.05	22.95	5	6,371	0.08%
2019/07/16	6	22.97	0	0.00	23.05	6	6,327	0.09%
2019/07/15	3	22.90	1	23.05	23.00	2	6,309	0.03%
2019/07/11	0	0.00	4	22.50	22.55	-4	6,243	-0.06%
2019/07/04	0	0.00	12	22.59	22.60	-12	6,549	-0.18%
2019/07/03	10	22.13	0	0.00	22.20	10	6,651	0.15%
2019/07/02	0	0.00	5	23.05	23.05	-5	6,724	-0.07%
2019/07/01	0	0.00	2	22.85	22.90	-2	6,755	-0.03%
2019/06/28	0	0.00	1	22.80	22.80	-1	6,784	-0.01%
2019/06/25	2	22.70	1	22.65	22.70	1	6,995	0.01%
2019/06/24	5	22.77	0	0.00	22.70	5	7,025	0.07%
2019/06/20	1	22.95	1	23.05	22.85	0	6,784	0.00%
2019/06/19	2	23.10	0	0.00	23.15	2	6,780	0.03%
2019/06/17	0	0.00	1	23.05	23.00	-1	6,746	-0.01%
2019/06/14	0	0.00	1	22.90	22.85	-1	6,735	-0.01%
2019/06/13	0	0.00	1	22.80	22.95	-1	6,731	-0.01%
2019/06/12	0	0.00	1	22.85	22.90	-1	6,754	-0.01%
2019/06/10	2	22.50	0	0.00	22.55	2	6,793	0.03%
2019/06/06	2	22.50	0	0.00	22.45	2	6,819	0.03%
2019/06/05	3	22.52	2	22.40	22.40	1	6,884	0.01%
2019/06/04	1	22.70	6	22.55	22.50	-5	6,863	-0.07%
2019/06/03	3	22.85	2	22.75	22.75	1	6,793	0.01%
2019/05/31	1	22.95	0	0.00	22.85	1	6,704	0.01%
2019/05/30	34	23.03	5	23.30	22.80	29	6,520	0.44%
2019/05/29	41	23.40	9	23.69	23.00	32	6,068	0.53%
2019/05/28	2	22.45	20	22.65	22.75	-18	5,313	-0.34%
2019/05/27	2	22.05	5	22.20	22.10	-3	5,142	-0.06%
2019/05/22	5	22.25	0	0.00	22.10	5	5,412	0.09%
2019/05/21	2	22.75	2	22.50	22.60	0	5,558	0.00%
2019/05/16	4	22.08	7	22.51	22.10	-3	5,478	-0.05%
2019/05/14	2	21.00	19	21.71	21.75	-17	5,469	-0.31%
2019/05/13	1	21.75	0	0.00	21.75	1	5,397	0.02%
2019/05/09	0	0.00	6	22.50	22.55	-6	5,317	-0.11%
2019/05/07	0	0.00	6	22.60	22.50	-6	5,411	-0.11%
2019/05/06	0	0.00	1.7	22.45	22.50	-1.7	5,457	-0.03%
2019/05/02	0	0.00	2	22.90	22.90	-2	5,475	-0.04%
2019/04/30	0.7	23.00	4	22.90	23.10	-3.4	5,471	-0.06%
2019/04/29	2	22.30	1	22.30	22.15	1	5,409	0.02%
2019/04/26	5	22.46	15	22.60	22.45	-10	5,414	-0.18%
2019/04/24	3	22.60	0	0.00	22.70	3	5,600	0.05%
2019/04/23	3	22.65	0	0.00	22.75	3	5,580	0.05%
2019/04/22	0	0.00	12	22.80	22.85	-12	5,629	-0.21%
2019/04/19	0	0.00	3	22.57	22.65	-3	5,703	-0.05%
2019/04/18	3	22.60	3	22.40	22.40	0	5,789	0.00%
2019/04/17	10	22.70	0	0.00	22.85	10	5,822	0.17%
2019/04/12	1	22.90	12	22.91	22.95	-11	6,000	-0.18%
2019/04/10	17	22.40	1	22.40	22.60	16	5,841	0.27%
2019/04/09	0	0.00	2	22.55	22.55	-2	5,826	-0.03%
2019/04/08	6	21.76	0	0.00	22.15	6	5,717	0.10%
2019/04/03	1	21.50	5	21.50	21.55	-4	5,634	-0.07%
2019/04/02	1	21.40	0	0.00	21.55	1	5,588	0.02%
2019/03/29	3	21.00	3	20.97	21.00	0	5,504	0.00%
2019/03/27	1	20.30	0	0.00	20.30	1	5,519	0.02%
2019/03/22	0	0.00	2	20.00	20.15	-2	5,621	-0.04%
2019/03/21	0	0.00	2	20.05	20.05	-2	5,699	-0.04%
2019/03/18	0	0.00	1	20.00	20.05	-1	5,725	-0.02%
2019/03/14	0	0.00	11	20.15	20.15	-11	5,749	-0.19%
2019/03/13	0	0.00	4	20.05	20.00	-4	5,871	-0.07%
2019/03/12	0	0.00	2	19.95	19.85	-2	5,916	-0.03%
2019/03/11	2	20.05	0	0.00	20.05	2	6,198	0.03%
2019/03/08	0	0.00	2	19.55	19.60	-2	6,651	-0.03%
2019/03/06	1	19.35	0	0.00	19.40	1	9,722	0.01%
2019/03/04	1	19.25	2	19.30	19.30	-1	10,049	-0.01%
2019/02/27	4	19.10	0.2	19.20	19.05	3.8	10,206	0.04%
2019/02/26	8	19.13	0	0.00	19.20	8	10,198	0.08%
2019/02/25	10	19.32	0	0.00	19.20	10	10,224	0.10%
2019/02/22	17	19.57	1	19.70	19.65	16	10,198	0.16%
2019/02/21	1	19.55	1	19.70	19.75	0	10,107	0.00%
2019/02/20	18	19.50	15	19.42	19.50	3	9,997	0.03%
2019/02/19	3	18.80	0	0.00	19.05	3	9,940	0.03%
2019/02/18	10	18.95	0	0.00	18.95	10	10,082	0.10%
2019/02/15	0	0.00	2	18.60	18.55	-2	10,382	-0.02%
2019/02/14	2	18.50	0	0.00	18.50	2	10,447	0.02%
2019/02/13	3	18.53	10	18.45	18.50	-7	10,465	-0.07%
2019/02/11	10	18.40	0	0.00	18.55	10	10,480	0.10%
2019/01/30	0	0.00	2	18.60	18.55	-2	10,478	-0.02%
2019/01/29	2	18.30	0	0.00	18.45	2	10,454	0.02%
2019/01/25	0	0.00	1	18.45	18.50	-1	10,397	-0.01%
2019/01/24	2	18.53	12	18.50	18.50	-10	10,414	-0.10%
2019/01/18	0	0.00	10	18.25	18.15	-10	10,518	-0.10%
2019/01/17	10	18.40	0	0.00	18.15	10	10,558	0.09%
2019/01/16	10	18.20	36	18.22	18.10	-26	10,548	-0.25%
2019/01/11	0	0.00	19	17.95	17.90	-19	10,525	-0.18%
2019/01/10	10	17.80	15	17.67	17.85	-5	10,553	-0.05%
2019/01/09	10	17.50	13	17.51	17.50	-3	10,493	-0.03%
2019/01/08	1	17.35	0	0.00	17.20	1	10,457	0.01%
2019/01/07	31	17.18	0	0.00	17.00	31	10,448	0.30%
2019/01/04	4	17.03	0	0.00	17.00	4	10,323	0.04%
2019/01/02	10	17.42	0	0.00	17.45	10	10,319	0.10%
2018/12/28	0	0.00	15	17.40	17.45	-15	10,329	-0.15%
2018/12/27	0	0.00	10	17.65	17.55	-10	10,324	-0.10%
2018/12/25	15	17.62	0	0.00	17.65	15	10,308	0.15%
2018/12/24	2	17.95	4	17.88	17.95	-2	10,296	-0.02%
2018/12/21	16	17.24	0	0.00	17.15	16	10,259	0.16%
2018/12/20	10	17.39	0	0.00	17.45	10	10,142	0.10%
2018/12/18	10	17.70	12	17.70	17.70	-2	10,088	-0.02%
2018/12/17	0	0.00	2	18.40	18.15	-2	10,055	-0.02%
2018/12/14	12	18.35	3	18.35	18.35	9	9,991	0.09%
2018/12/10	3	17.85	0	0.00	17.85	3	9,858	0.03%
2018/12/06	7	18.11	1	18.00	17.95	6	9,759	0.06%
2018/12/05	11	18.59	1	18.50	18.65	10	9,583	0.10%
2018/12/04	1	18.75	8	18.79	18.75	-7	9,494	-0.07%
2018/12/03	29	17.66	32	17.73	18.15	-3	9,161	-0.03%
2018/11/30	13	17.34	3	17.40	17.15	10	8,612	0.12%
2018/11/26	1	16.80	1	16.95	16.95	0	5,161	0.00%
2018/11/23	2	17.15	2	17.05	16.95	0	5,008	0.00%
2018/11/20	1	16.90	0	0.00	17.20	1	4,843	0.02%
2018/11/19	1	17.00	0	0.00	17.00	1	4,734	0.02%
2018/11/16	0	0.00	2	17.05	17.05	-2	4,703	-0.04%
2018/11/14	8	16.86	3	17.08	16.95	5	4,321	0.12%
2018/11/12	4	17.73	0	0.00	17.65	4	3,923	0.10%
2018/11/09	3	17.90	0	0.00	17.95	3	3,901	0.08%
2018/11/05	0	0.00	2	18.20	18.30	-2	3,813	-0.05%
2018/11/02	2	18.10	0	0.00	18.10	2	3,779	0.05%
2018/11/01	3	17.78	4	18.13	18.15	-1	3,770	-0.03%
2018/10/31	2	17.65	15	18.20	17.75	-13	3,742	-0.35%
2018/10/29	0	0.00	2	17.50	17.50	-2	3,674	-0.05%
2018/10/25	7	17.29	0	0.00	17.20	7	3,658	0.19%
2018/10/24	5	17.90	0	0.00	17.90	5	3,651	0.14%
2018/10/23	2	18.05	0	0.00	17.95	2	3,614	0.06%
2018/10/22	3	18.30	2	18.65	18.60	1	3,560	0.03%
2018/10/19	2	18.25	0	0.00	18.30	2	3,535	0.06%
2018/10/18	5	18.20	0	0.00	18.35	5	3,458	0.14%
2018/10/17	3	18.75	0	0.00	18.60	3	3,346	0.09%
2018/10/16	5	18.70	0	0.00	18.75	5	3,300	0.15%
2018/10/15	20	18.88	0	0.00	18.95	20	3,218	0.62%
2018/10/12	0	0.00	2	19.75	19.75	-2	3,103	-0.06%
2018/10/11	26	19.65	11	19.47	19.20	15	3,031	0.49%
2018/10/08	3	21.22	0	0.00	21.10	3	2,926	0.10%
2018/10/05	0	0.00	7	21.40	21.20	-7	2,908	-0.24%
2018/10/04	2	21.83	0	0.00	21.75	2	2,867	0.07%
2018/10/01	2	22.35	3	22.35	22.50	-1	2,798	-0.04%
2018/09/27	4	22.00	0	0.00	22.15	4	2,775	0.14%
2018/09/25	0	0.00	4	22.14	22.05	-4	2,793	-0.14%
2018/09/21	3	21.75	0	0.00	21.85	3	2,787	0.11%
2018/08/27	5	21.90	0	0.00	21.80	5	3,112	0.16%
2018/08/23	0	0.00	2	22.15	22.00	-2	3,291	-0.06%
2018/08/22	1	21.85	0	0.00	21.95	1	3,304	0.03%
2018/08/20	0	0.00	1	21.50	21.50	-1	3,316	-0.03%
2018/08/17	0	0.00	2	21.30	21.45	-2	3,305	-0.06%
2018/08/16	4	20.93	0	0.00	20.90	4	3,309	0.12%
2018/08/13	2	21.45	5	21.60	21.60	-3	3,262	-0.09%
2018/08/09	0	0.00	1	22.00	22.00	-1	3,205	-0.03%
2018/07/27	10	22.30	0	0.00	22.35	10	3,039	0.33%
2018/07/05	0	0.00	4	21.90	21.75	-4	3,349	-0.12%
2018/07/04	0	0.00	0.1	22.60	22.70	-0.1	3,423	0.00%
2018/06/19	1	23.35	0	0.00	23.40	1	3,791	0.03%
2018/06/14	10	23.95	0	0.00	23.95	10	3,757	0.27%
2018/05/23	1	24.25	0	0.00	24.25	1	3,929	0.03%
2018/05/21	0	0.00	2	24.60	24.65	-2	3,944	-0.05%
2018/04/26	0	0.00	0.2	24.15	24.10	-0.2	4,097	0.00%
2018/04/18	2	24.45	0	0.00	24.45	2	4,001	0.05%
2018/04/12	0	0.00	1	24.75	24.90	-1	3,832	-0.03%
2018/04/10	0	0.00	1	24.70	24.45	-1	3,743	-0.03%
2018/04/09	17	25.22	8	24.95	24.95	9	3,652	0.25%
2018/03/31	2	24.50	0	0.00	24.55	2	3,424	0.06%
2018/03/30	1	24.80	1	24.70	24.70	0	3,409	0.00%
2018/03/27	1	24.30	0	0.00	24.30	1	3,125	0.03%
2018/03/20	1	24.40	0	0.00	24.55	1	2,875	0.03%
2018/03/16	1	24.65	0	0.00	24.65	1	2,602	0.04%
2018/03/14	2	26.50	0	0.00	26.40	2	2,281	0.09%
2018/03/09	8	26.70	0	0.00	26.85	8	2,259	0.35%
2018/03/01	2	26.00	0	0.00	26.00	2	2,382	0.08%
2018/02/27	2	26.40	0	0.00	26.50	2	2,363	0.08%
2018/01/31	5	28.05	0	0.00	28.10	5	2,140	0.23%
2018/01/25	0	0.00	5	29.15	29.15	-5	2,070	-0.24%
2018/01/12	0	0.00	1	28.25	28.35	-1	2,059	-0.05%
2018/01/08	0	0.00	1	28.40	28.60	-1	2,189	-0.05%
2018/01/02	10	28.35	0	0.00	28.55	10	2,297	0.44%