康舒 (6282)-元富-緯城券商分點個股進出

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

康舒

(6282)

可現股當沖

股價
34.40
漲跌
▲0.90
漲幅
+2.69%
成交量
18,491張
產業
上市電子零組件類股
917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

康舒 (6282)籌碼相關－元富-緯城券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-緯城券商分點個股進出
元富-緯城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	30	34.00	40	33.73	34.40	-10	3,237	-0.31%
2024/11/20	21	33.58	20	33.34	33.50	1	2,985	0.03%
2024/11/19	21	32.15	10	32.15	32.00	11	2,749	0.40%
2024/11/18	1	31.75	2	31.59	30.95	-1	2,692	-0.04%
2024/11/15	0	0.00	4	31.90	31.85	-4	2,667	-0.15%
2024/11/14	6	33.04	5	32.73	32.05	1	2,646	0.04%
2024/11/13	19	32.74	18.6	32.21	33.70	0.4	2,450	0.02%
2024/11/12	0	0.00	1	30.35	30.65	-1	2,218	-0.05%
2024/11/08	7	31.71	3	32.08	31.70	4	2,217	0.18%
2024/11/07	5	33.10	18	33.75	32.90	-13	2,183	-0.60%
2024/11/05	0.1	33.05	0	0.00	33.15	0.1	2,298	0.00%
2024/11/04	1	32.60	0	0.00	32.70	1	2,487	0.04%
2024/11/01	0	0.00	10	32.96	33.20	-10	2,618	-0.38%
2024/10/30	8	32.15	0	0.00	32.05	8	2,657	0.30%
2024/10/28	0.1	33.85	0	0.00	33.65	0.1	2,684	0.00%
2024/10/25	15	34.60	17	34.23	33.80	-2	2,724	-0.07%
2024/10/21	0.1	34.10	1	34.15	34.30	-0.9	2,883	-0.03%
2024/10/17	0	0.00	2	34.35	34.30	-2	3,014	-0.07%
2024/10/16	0	0.00	3	33.85	34.50	-3	3,051	-0.10%
2024/10/14	0.1	33.25	3	33.78	33.75	-2.9	3,121	-0.09%
2024/10/08	1	33.30	0	0.00	33.35	1	3,577	0.03%
2024/10/07	0.1	34.00	0	0.00	34.00	0.1	3,687	0.00%
2024/10/04	1	33.80	0	0.00	33.90	1	3,831	0.03%
2024/09/27	0	0.00	1	34.10	34.25	-1	4,847	-0.02%
2024/09/26	0.1	33.50	1	33.35	33.20	-0.9	4,855	-0.02%
2024/09/19	0.1	32.40	0	0.00	32.85	0.1	5,222	0.00%
2024/09/16	1	32.55	0	0.00	32.80	1	5,336	0.02%
2024/09/12	0	31.85	3	32.10	32.00	-3	5,720	-0.05%
2024/09/10	2	31.70	0.1	32.15	31.55	1.9	6,379	0.03%
2024/09/06	2	32.10	0	0.00	31.85	2	6,481	0.03%
2024/09/05	0.1	32.60	0	33.00	31.90	0	6,558	0.00%
2024/09/03	0	0.00	1	34.35	34.10	-1	6,649	-0.02%
2024/08/30	10	34.90	0	0.00	35.00	10	6,748	0.15%
2024/08/29	0	0.00	5	34.45	34.95	-5	6,756	-0.07%
2024/08/28	6	34.91	11.5	34.75	34.80	-5.5	6,771	-0.08%
2024/08/27	1	35.20	5	35.15	35.10	-4	6,795	-0.06%
2024/08/26	2.1	35.34	0	0.00	35.30	2.1	6,855	0.03%
2024/08/23	2	34.50	4	34.50	35.00	-2	6,876	-0.03%
2024/08/22	16	35.48	2	35.55	35.35	14	6,917	0.20%
2024/08/19	0.1	35.15	0	0.00	35.15	0.1	7,173	0.00%
2024/08/16	5	34.95	0.2	34.95	34.75	4.8	7,193	0.07%
2024/08/15	0	0.00	0.2	35.10	34.80	-0.2	7,255	0.00%
2024/08/14	5	35.05	0	0.00	35.45	5	7,300	0.07%
2024/08/13	0	0.00	3	35.30	34.85	-3	7,303	-0.04%
2024/08/12	0.1	35.30	6	35.23	35.30	-5.9	7,322	-0.08%
2024/08/09	0	0.00	2	34.60	34.25	-2	7,344	-0.03%
2024/08/08	0	0.00	1	33.75	33.75	-1	7,359	-0.01%
2024/08/07	1	33.75	6.2	33.63	33.95	-5.2	7,359	-0.07%
2024/08/06	5	32.15	10	29.42	30.90	-5	7,294	-0.07%
2024/08/05	5	32.20	0	0.00	31.95	5	7,185	0.07%
2024/07/30	2	35.23	1	35.15	35.90	1	7,488	0.01%
2024/07/29	2	36.15	27	36.73	35.80	-25	7,480	-0.33%
2024/07/26	28.1	36.31	1	36.50	36.75	27.1	7,445	0.36%
2024/07/22	15	37.37	0	0.00	36.70	15	7,475	0.20%
2024/07/19	12.1	38.11	0	0.00	37.95	12.1	7,432	0.16%
2024/07/18	11	38.90	3	38.85	38.95	8	7,447	0.11%
2024/07/17	1	39.60	1	39.35	39.30	0	7,490	0.00%
2024/07/16	1	39.35	7	39.44	39.25	-6	7,604	-0.08%
2024/07/15	6	39.09	5	39.22	39.10	1	7,746	0.01%
2024/07/12	4.1	39.70	13	39.46	39.60	-8.9	7,937	-0.11%
2024/07/11	30	40.08	19	40.37	39.45	11	8,073	0.14%
2024/07/10	2	39.25	1	39.65	39.20	1	7,837	0.01%
2024/07/09	13	39.86	8.2	39.65	39.15	4.8	7,863	0.06%
2024/07/08	3	39.92	8.2	40.16	40.10	-5.2	7,902	-0.07%
2024/07/05	21.1	40.61	11	40.71	40.25	10.1	7,992	0.13%
2024/07/04	7	39.54	8.3	39.77	39.90	-1.3	7,711	-0.02%
2024/07/03	14	39.89	50	39.53	39.55	-36	7,584	-0.47%
2024/07/02	1	38.20	2	38.25	38.25	-1	7,110	-0.01%
2024/07/01	0	0.00	1	38.70	38.30	-1	7,099	-0.01%
2024/06/28	0	0.00	2	39.00	38.85	-2	7,080	-0.03%
2024/06/27	2	38.90	2	39.33	38.70	0	7,090	0.00%
2024/06/26	27	38.98	0	0.00	38.90	27	7,058	0.38%
2024/06/24	5	38.82	0.3	38.90	38.50	4.7	7,019	0.07%
2024/06/21	1	38.90	8	38.91	39.05	-7	7,039	-0.10%
2024/06/20	1	39.00	23	39.07	39.00	-22	7,025	-0.31%
2024/06/19	16	39.37	12	39.18	39.10	4	7,010	0.06%
2024/06/18	13	39.46	43.1	38.99	39.70	-30.1	6,807	-0.44%
2024/06/17	7	37.93	0	0.00	37.90	7	6,284	0.11%
2024/06/14	7.2	37.82	1	38.05	37.75	6.2	6,288	0.10%
2024/06/13	1	37.35	0	0.00	37.20	1	6,241	0.02%
2024/06/12	11	37.02	0	0.00	37.05	11	6,263	0.18%
2024/06/11	0	0.00	1	37.90	37.70	-1	6,231	-0.02%
2024/06/07	0	0.00	1	37.35	37.60	-1	6,280	-0.02%
2024/06/06	0.1	36.70	0	0.00	36.90	0.1	6,282	0.00%
2024/06/05	2	37.25	1.1	37.48	36.90	0.9	6,255	0.01%
2024/06/04	0.2	37.38	0	0.00	37.25	0.2	6,320	0.00%
2024/06/03	1	37.25	1	37.55	37.40	0	6,447	0.00%
2024/05/30	5	37.75	0	0.00	37.40	5	6,558	0.08%
2024/05/29	0	0.00	1.2	37.99	37.70	-1.2	6,636	-0.02%
2024/05/28	5	37.80	0.1	38.05	38.10	5	6,861	0.07%
2024/05/27	3	37.60	4.5	37.43	37.65	-1.5	7,290	-0.02%
2024/05/24	1.1	36.42	0	0.00	36.40	1.1	7,376	0.01%
2024/05/23	5	37.15	1	37.20	37.15	4	7,327	0.05%
2024/05/22	0	0.00	2	37.83	37.75	-2	7,490	-0.03%
2024/05/21	1	38.05	2	38.30	38.00	-1	7,636	-0.01%
2024/05/20	17	37.76	0	0.00	37.60	17	8,194	0.21%
2024/05/17	1	37.45	2	37.40	37.45	-1	8,902	-0.01%
2024/05/16	2	37.28	2	37.35	37.35	0	9,344	0.00%
2024/05/15	1	37.50	0	0.00	37.10	1	9,841	0.01%
2024/05/14	3	37.27	3	37.30	37.35	0	10,085	0.00%
2024/05/10	1	37.20	0.1	37.50	37.55	0.9	10,370	0.01%
2024/05/09	4	37.43	0	0.00	37.30	4	10,844	0.04%
2024/05/08	5.1	37.35	5.2	37.35	37.95	-0.1	10,925	0.00%
2024/05/07	35	38.21	5	38.82	38.30	30	11,028	0.27%
2024/05/06	3	38.93	4	38.91	38.90	-1	11,092	-0.01%
2024/05/03	3	39.30	1	39.35	39.35	2	10,976	0.02%
2024/05/02	1	39.25	10	39.55	40.00	-9	10,957	-0.08%
2024/04/30	2	39.85	0	0.00	39.75	2	10,972	0.02%
2024/04/29	11	39.88	1	39.70	39.90	10	10,992	0.09%
2024/04/26	19	39.86	0	0.00	39.50	19	10,984	0.17%
2024/04/25	1	39.90	15	40.20	39.85	-14	10,967	-0.13%
2024/04/24	3	40.10	9.1	40.27	40.40	-6.1	10,947	-0.06%
2024/04/23	9	39.57	9	39.02	38.85	0	10,931	0.00%
2024/04/22	5	40.42	23.1	39.89	39.35	-18.1	10,877	-0.17%
2024/04/19	14	40.03	13	40.53	39.50	1	10,745	0.01%
2024/04/18	11	40.98	14	40.71	40.40	-3	10,615	-0.03%
2024/04/17	7	40.39	23.2	40.61	40.75	-16.2	10,474	-0.15%
2024/04/16	3	38.37	3	38.62	38.30	0	10,305	0.00%
2024/04/15	3	40.00	0.2	40.00	39.90	2.8	10,315	0.03%
2024/04/12	3	40.70	2	39.95	40.45	1	10,271	0.01%
2024/04/11	7.2	39.97	6	40.18	40.25	1.2	10,156	0.01%
2024/04/10	3.1	39.19	35	39.25	39.20	-31.9	9,981	-0.32%
2024/04/09	1	38.95	4	38.80	39.00	-3	10,013	-0.03%
2024/04/08	4	38.46	0	0.00	38.50	4	10,015	0.04%
2024/04/03	0	38.95	0	0.00	38.85	0	10,019	0.00%
2024/04/02	20	39.05	0	0.00	39.10	20	10,097	0.20%
2024/04/01	0.1	39.38	80	39.28	39.40	-79.9	10,145	-0.79%
2024/03/29	74	38.79	0	0.00	38.75	74	10,193	0.73%
2024/03/28	0.1	39.05	35	38.98	38.90	-35	10,175	-0.34%
2024/03/27	16.1	39.07	0	0.00	39.00	16.1	10,146	0.16%
2024/03/26	2.1	39.51	5	39.87	39.15	-2.9	10,103	-0.03%
2024/03/25	3	40.00	2	40.20	39.90	1	10,099	0.01%
2024/03/22	16	40.42	2	40.50	40.20	14	10,107	0.14%
2024/03/21	0	40.25	1	40.25	40.30	-1	10,097	-0.01%
2024/03/20	1	39.80	0	0.00	39.65	1	10,091	0.01%
2024/03/19	3	40.10	6	40.00	39.80	-3	10,154	-0.03%
2024/03/18	3	39.45	2	39.65	39.65	1	10,366	0.01%
2024/03/15	17	39.07	4	39.30	39.80	13	10,478	0.12%
2024/03/14	2	39.13	3	39.23	39.20	-1	10,726	-0.01%
2024/03/13	5	39.47	8	39.27	39.05	-3	10,774	-0.03%
2024/03/12	1	40.30	2	40.38	40.30	-1	10,779	-0.01%
2024/03/11	2	39.90	3	39.95	40.00	-1	10,904	-0.01%
2024/03/08	1	39.85	11	39.97	39.85	-10	11,025	-0.09%
2024/03/07	1	40.21	2	40.90	40.00	-1	11,118	-0.01%
2024/03/06	6	41.18	3	41.70	41.10	3	11,233	0.03%
2024/03/05	4	41.84	3	41.63	41.60	1	11,387	0.01%
2024/03/04	16	41.99	10	41.87	41.80	6	11,485	0.05%
2024/03/01	15.2	42.50	15	42.26	42.25	0.2	11,617	0.00%
2024/02/29	27	41.99	6.3	42.25	42.60	20.8	11,708	0.18%
2024/02/27	14	40.14	12	40.39	39.50	2	11,723	0.02%
2024/02/26	9	40.79	0	0.00	40.60	9	13,446	0.07%
2024/02/23	3	41.17	8	41.01	40.55	-5	15,113	-0.03%
2024/02/22	3	41.40	1	41.55	41.50	2	15,239	0.01%
2024/02/21	29	42.06	0	0.00	41.45	29	15,179	0.19%
2024/02/20	29	44.41	23	44.39	42.85	6	14,721	0.04%
2024/02/19	0	0.00	7.1	43.67	43.85	-7.1	14,197	-0.05%
2024/02/16	12	43.18	30	43.17	43.55	-18	13,967	-0.13%
2024/02/15	6	41.99	11	42.50	42.20	-5	13,696	-0.04%
2024/02/05	12	41.54	25	41.54	41.70	-13	13,589	-0.10%
2024/02/02	19	41.87	10.1	42.40	41.35	8.9	13,461	0.07%
2024/02/01	16.2	41.82	74	42.04	42.00	-57.8	13,292	-0.43%
2024/01/31	1	41.35	22	41.03	40.80	-21	12,842	-0.16%
2024/01/30	8	41.26	3	41.53	40.50	5	12,741	0.04%
2024/01/29	4	40.54	6	41.17	40.65	-2	12,517	-0.02%
2024/01/26	0	0.00	2	38.95	38.90	-2	12,381	-0.02%
2024/01/25	0	0.00	13	39.45	39.35	-13	12,422	-0.10%
2024/01/23	0	0.00	11.8	39.85	40.05	-11.8	12,528	-0.09%
2024/01/22	0	0.00	3	39.50	39.45	-3	12,543	-0.02%
2024/01/19	4	38.80	0	0.00	38.85	4	12,579	0.03%
2024/01/18	2	38.10	0	0.00	38.30	2	12,595	0.02%
2024/01/17	6	38.42	0	0.00	37.90	6	12,633	0.05%
2024/01/16	1	38.85	0	0.00	38.85	1	12,610	0.01%
2024/01/12	1	39.25	0	0.00	38.95	1	12,760	0.01%
2024/01/11	1	39.35	5.1	39.94	39.45	-4.1	12,847	-0.03%
2024/01/10	7.1	38.43	3.6	38.52	38.75	3.4	12,892	0.03%
2024/01/09	9.1	38.92	0	0.00	38.90	9.1	12,968	0.07%
2024/01/08	0.1	39.85	1	40.10	39.90	-0.9	13,101	-0.01%
2024/01/05	3.2	39.73	0	0.00	39.65	3.2	13,182	0.02%
2024/01/04	4.2	39.85	0	0.00	39.75	4.2	13,377	0.03%
2024/01/03	9.2	40.13	0	0.00	40.10	9.2	13,467	0.07%
2024/01/02	0.2	40.95	0	0.00	40.85	0.2	13,473	0.00%
2023/12/29	2	41.10	1	41.10	41.10	1	13,509	0.01%
2023/12/28	6	41.37	2	41.23	41.25	4	13,529	0.03%
2023/12/27	2.5	41.00	0	0.00	40.90	2.5	13,590	0.02%
2023/12/26	6	40.96	5	41.25	41.30	1	13,787	0.01%
2023/12/25	0	0.00	2	40.70	40.50	-2	13,817	-0.01%
2023/12/22	10	40.60	5	40.40	40.45	5	13,842	0.04%
2023/12/20	6.1	40.73	0	0.00	40.90	6.1	13,918	0.04%
2023/12/19	3	40.05	1	40.05	40.00	2	13,976	0.01%
2023/12/18	11	40.10	8	40.60	40.05	3	14,091	0.02%
2023/12/15	3	40.73	2	40.58	40.50	1	14,169	0.01%
2023/12/14	2	40.55	2	40.50	40.55	0	14,320	0.00%
2023/12/13	11	40.46	6.4	40.83	40.05	4.6	14,340	0.03%
2023/12/12	4	41.46	13	41.57	41.25	-9	14,203	-0.06%
2023/12/11	40	42.59	7.3	42.83	42.00	32.7	14,209	0.23%
2023/12/08	8	42.03	46	41.92	41.75	-38	14,044	-0.27%
2023/12/07	23	42.27	8	42.46	41.80	15	14,679	0.10%
2023/12/06	30	41.87	13	42.15	41.50	17	14,734	0.12%
2023/12/05	21.2	41.08	4	41.50	41.60	17.2	14,713	0.12%
2023/12/04	6	41.46	1	41.25	41.25	5	14,650	0.03%
2023/12/01	4	42.19	17	42.06	42.10	-13	14,631	-0.09%
2023/11/30	13	41.82	54	41.84	41.90	-41	14,758	-0.28%
2023/11/29	64	41.56	65	41.75	41.65	-1	14,853	-0.01%
2023/11/28	24.1	42.04	3	41.87	41.80	21.1	15,043	0.14%
2023/11/27	56	43.06	13	42.65	42.30	43	14,918	0.29%
2023/11/24	39	43.53	59	43.88	43.70	-20	14,718	-0.14%
2023/11/23	714	44.10	116	44.95	43.75	598	14,331	4.17%	大買/大賣/鉅額交易
2023/11/22	71.2	43.22	88.4	43.16	44.10	-17.2	12,667	-0.14%
2023/11/21	37.2	39.98	50.4	40.28	40.70	-13.2	11,159	-0.12%
2023/11/20	6	38.65	8	38.93	39.45	-2	11,274	-0.02%
2023/11/17	27	38.88	23	39.10	38.95	4	11,838	0.03%
2023/11/16	3	39.37	1.1	39.41	39.45	1.9	12,003	0.02%
2023/11/15	8	38.27	13	38.26	38.35	-5	11,935	-0.04%
2023/11/14	36.3	37.53	31	37.15	37.15	5.3	12,047	0.04%
2023/11/13	14.3	37.53	7	38.32	38.40	7.3	12,162	0.06%
2023/11/10	0	0.00	1	39.20	39.10	-1	12,194	-0.01%
2023/11/09	0.2	39.20	1	39.10	39.00	-0.8	12,456	-0.01%
2023/11/08	9	39.99	7	39.70	39.55	2	12,864	0.02%
2023/11/07	10	39.26	0	0.00	39.20	10	13,105	0.08%
2023/11/06	2	39.30	2	39.60	39.55	0	14,180	0.00%
2023/11/03	10	39.25	10	38.90	38.80	0	14,553	0.00%
2023/11/02	1	38.65	0	0.00	38.60	1	14,975	0.01%
2023/11/01	5	37.89	7	38.01	38.00	-2	15,472	-0.01%
2023/10/31	22	38.86	23	38.04	38.00	-1	15,773	-0.01%
2023/10/30	3	39.47	0	0.00	39.20	3	16,754	0.02%
2023/10/27	15	38.73	10	38.57	38.55	5	17,835	0.03%
2023/10/26	4	39.16	4	39.13	38.95	0	19,965	0.00%
2023/10/25	10	40.00	10	39.80	39.70	0	20,822	0.00%
2023/10/24	5	39.75	5	39.99	40.00	0	21,932	0.00%
2023/10/23	23	39.58	22	39.50	39.50	1	22,787	0.00%
2023/10/20	40	38.85	39.1	39.22	39.40	1	23,267	0.00%
2023/10/19	17	39.50	16	39.64	39.70	1	23,658	0.00%
2023/10/18	30	40.14	21	39.99	39.95	9	24,055	0.04%
2023/10/17	16	41.51	16.1	40.84	40.70	-0.1	24,732	0.00%
2023/10/16	10	41.26	7	41.83	41.45	3	25,612	0.01%
2023/10/13	17	43.21	4.6	43.12	42.80	12.4	27,961	0.04%
2023/10/12	22	43.64	21	43.63	43.45	1	30,081	0.00%
2023/10/11	10	43.40	0	0.00	42.35	10	30,210	0.03%
2023/10/06	10	43.84	2	43.70	43.70	8	30,670	0.03%
2023/10/05	0	0.00	2	44.50	44.30	-2	31,388	-0.01%
2023/10/04	40	43.52	0	0.00	43.85	40	31,815	0.13%
2023/10/03	37	44.54	20	44.41	44.20	17	32,722	0.05%
2023/10/02	39	44.92	46.1	45.00	45.45	-7.1	33,628	-0.02%
2023/09/28	6	43.73	14	44.04	43.70	-8	34,336	-0.02%
2023/09/27	5	42.80	1	43.00	43.10	4	35,761	0.01%
2023/09/26	22.1	43.60	5	43.25	43.20	17.1	37,794	0.05%
2023/09/25	2	43.53	0	0.00	43.45	2	38,974	0.01%
2023/09/22	20	42.97	10	43.25	43.50	10	39,302	0.03%
2023/09/21	5	42.86	1	42.60	42.60	4	39,267	0.01%
2023/09/20	1	43.35	1	43.90	43.15	0	39,189	0.00%
2023/09/19	15	44.15	7	43.59	43.40	8	39,311	0.02%
2023/09/18	8	45.07	2	44.90	44.65	6	39,690	0.02%
2023/09/15	5	45.96	2	46.00	45.75	3	40,063	0.01%
2023/09/14	4	45.33	5	45.49	45.70	-1	40,128	0.00%
2023/09/13	7	45.11	8	45.31	45.05	-1	40,247	0.00%
2023/09/12	54	46.54	29	46.17	45.40	25	40,652	0.06%
2023/09/11	19	44.79	15.1	44.77	44.85	3.9	40,603	0.01%
2023/09/08	0	0.00	3	46.20	45.80	-3	40,753	-0.01%
2023/09/07	16	47.22	14	47.01	47.00	2	40,959	0.00%
2023/09/06	16	47.35	3	47.30	47.35	13	41,183	0.03%
2023/09/05	23	47.13	8	47.15	47.20	15	41,306	0.04%
2023/09/04	24	45.07	15.3	45.65	45.90	8.7	41,445	0.02%
2023/09/01	10	46.81	30	46.61	46.35	-20	41,770	-0.05%
2023/08/31	101	46.08	7	46.06	46.45	94	42,779	0.22%	大買/
2023/08/30	85	46.84	30	46.65	46.45	55	44,062	0.12%
2023/08/29	22	46.62	19	46.22	46.55	3	45,482	0.01%
2023/08/28	15	46.41	2	46.40	46.35	13	46,384	0.03%
2023/08/25	3	47.13	3	47.07	46.85	0	46,902	0.00%
2023/08/24	27	47.74	32.5	47.55	47.10	-5.5	46,948	-0.01%
2023/08/23	83	49.06	105	48.19	47.85	-22	47,201	-0.05%	大賣/
2023/08/22	32	50.66	42	49.90	49.90	-10	46,884	-0.02%
2023/08/21	20	50.75	20	50.45	50.40	0	46,749	0.00%
2023/08/18	46	51.85	44	50.48	50.20	2	47,029	0.00%
2023/08/17	58	50.60	20	51.68	51.90	38	47,268	0.08%
2023/08/16	6.2	50.55	10	50.69	50.60	-3.8	47,831	-0.01%
2023/08/15	4	50.70	4	50.75	50.80	0	48,675	0.00%
2023/08/14	7.3	49.55	7	49.88	49.10	0.3	49,027	0.00%
2023/08/11	3	51.00	16	51.00	50.90	-13	48,792	-0.03%
2023/08/10	145	51.59	26	51.29	50.90	119	48,516	0.25%	大買/鉅額交易
2023/08/09	31.5	53.58	13	53.82	52.90	18.5	47,486	0.04%
2023/08/08	45.5	54.27	16	54.05	54.30	29.5	47,202	0.06%
2023/08/07	17	53.46	45	53.90	54.60	-28	46,958	-0.06%
2023/08/04	36	51.38	13	51.78	52.30	23	46,645	0.05%
2023/08/02	39	51.59	7	51.59	51.20	32	46,533	0.07%
2023/08/01	32	55.90	16	54.98	54.20	16	45,650	0.04%
2023/07/31	38	56.66	46.4	57.64	55.50	-8.4	44,794	-0.02%
2023/07/28	11	54.72	9	54.87	54.90	2	42,884	0.00%
2023/07/27	19.4	53.33	52.9	53.56	54.40	-33.5	42,240	-0.08%
2023/07/26	40.3	51.11	17	51.41	51.80	23.3	41,399	0.06%
2023/07/25	8	52.70	8	52.36	51.80	0	41,221	0.00%
2023/07/24	20	52.05	10	52.05	51.70	10	41,224	0.02%
2023/07/21	23	53.14	10	53.40	53.30	13	41,214	0.03%
2023/07/20	54	54.66	49	54.73	54.40	5	41,816	0.01%
2023/07/19	39.7	54.09	46.3	54.30	55.00	-6.6	41,858	-0.02%
2023/07/18	125.3	55.94	77	55.46	52.70	48.3	42,707	0.11%	大買/
2023/07/17	35.2	54.93	69	55.51	56.10	-33.8	42,738	-0.08%
2023/07/14	13	51.11	12	50.88	51.20	1	41,616	0.00%
2023/07/13	22	51.07	33	51.05	50.00	-11	41,722	-0.03%
2023/07/12	68	52.26	26.2	51.55	51.80	41.8	41,607	0.10%
2023/07/11	12.2	50.70	39	51.13	50.50	-26.8	40,894	-0.07%
2023/07/10	63	52.51	90	52.62	51.10	-27	40,558	-0.07%
2023/07/07	60	53.22	31.1	52.88	53.10	29	39,683	0.07%
2023/07/06	25	52.87	49.5	53.16	52.20	-24.5	38,769	-0.06%
2023/07/05	27	54.27	76.2	54.50	53.60	-49.2	37,858	-0.13%
2023/07/04	45	51.52	46.1	51.16	50.90	-1.1	36,367	0.00%
2023/07/03	27	49.43	38.2	49.21	48.90	-11.2	34,318	-0.03%
2023/06/30	14	45.80	35	46.22	46.45	-21	33,156	-0.06%
2023/06/29	1	44.30	1	44.25	44.10	0	32,804	0.00%
2023/06/28	4	44.56	0	0.00	44.30	4	32,764	0.01%
2023/06/27	15	44.58	3	44.35	44.50	12	32,815	0.04%
2023/06/26	39	46.28	2	46.48	45.55	37	32,644	0.11%
2023/06/21	10	47.55	16	48.46	48.80	-6	32,215	-0.02%
2023/06/20	44	47.42	46	46.96	46.90	-2	31,953	-0.01%
2023/06/19	7.5	46.82	2	46.90	46.65	5.5	31,896	0.02%
2023/06/16	9	48.36	16	48.66	47.70	-7	31,826	-0.02%
2023/06/15	11	47.54	17	48.16	48.45	-6	31,480	-0.02%
2023/06/14	16	47.32	4	47.05	47.00	12	31,053	0.04%
2023/06/13	24	47.56	12.2	47.46	47.55	11.8	30,911	0.04%
2023/06/12	16	47.97	12	48.05	47.60	4	30,884	0.01%
2023/06/09	38	47.82	43.1	47.82	47.90	-5.1	30,833	-0.02%
2023/06/08	5	47.79	10	47.98	47.20	-5	30,866	-0.02%
2023/06/07	38.2	48.60	15	48.32	48.10	23.1	30,694	0.08%
2023/06/06	21	48.74	42.1	49.30	49.20	-21.1	30,757	-0.07%
2023/06/05	41.1	50.82	34	51.08	51.20	7.1	30,189	0.02%
2023/06/02	61	46.54	72.3	47.91	49.85	-11.3	29,311	-0.04%
2023/06/01	44.5	45.71	37.3	45.63	45.35	7.2	28,629	0.03%
2023/05/31	11.3	44.95	24.3	44.79	45.00	-13	27,799	-0.05%
2023/05/30	8.1	44.03	7	44.76	43.60	1.1	27,272	0.00%
2023/05/29	23	44.27	23	44.33	44.05	0	27,500	0.00%
2023/05/26	13	42.60	4.1	43.11	42.15	8.9	27,080	0.03%
2023/05/25	4	43.91	2.1	43.87	43.50	1.9	27,046	0.01%
2023/05/24	4	44.04	6.4	44.19	43.90	-2.4	27,509	-0.01%
2023/05/23	7	44.07	9	44.13	43.70	-2	28,127	-0.01%
2023/05/22	22.6	43.81	12	44.10	43.70	10.6	27,785	0.04%
2023/05/19	21	43.02	36	43.51	42.50	-15	26,995	-0.06%
2023/05/18	4.1	42.01	6	41.99	42.20	-1.9	26,067	-0.01%
2023/05/17	2	40.38	1	39.80	39.95	1	25,602	0.00%
2023/05/16	0	0.00	0.1	39.35	39.25	-0.1	25,599	0.00%
2023/05/12	0	0.00	0.1	39.40	39.55	-0.1	26,196	0.00%
2023/05/11	7	38.82	5	39.03	38.80	2	27,085	0.01%
2023/05/10	1	39.95	1	40.10	40.10	0	27,456	0.00%
2023/05/09	7	41.08	2	41.08	40.85	5	28,203	0.02%
2023/05/08	6.1	42.77	3	42.45	42.55	3.1	28,589	0.01%
2023/05/05	1	41.55	2.1	41.40	41.70	-1.1	28,955	0.00%
2023/05/04	5	41.63	1	42.35	42.25	4	29,544	0.01%
2023/05/03	5	42.87	3	42.25	42.10	2	30,042	0.01%
2023/05/02	16	43.08	2	43.27	43.20	14	30,939	0.05%
2023/04/28	4.2	43.13	15	43.19	42.30	-10.9	31,074	-0.03%
2023/04/27	5	43.40	5	43.61	43.45	0	30,334	0.00%
2023/04/26	3	42.32	7	42.19	42.75	-4	29,778	-0.01%
2023/04/25	24.2	44.19	18.3	43.30	43.00	5.9	29,262	0.02%
2023/04/24	21.3	44.75	8	44.47	45.50	13.3	28,135	0.05%
2023/04/21	39	44.73	53.3	44.38	43.60	-14.2	27,259	-0.05%
2023/04/20	116.2	44.58	110.2	44.68	44.10	6	25,445	0.02%	大買/大賣/
2023/04/19	16	41.96	31.5	43.02	43.60	-15.5	22,841	-0.07%
2023/04/18	13.3	40.45	7.1	40.87	39.65	6.2	21,741	0.03%
2023/04/17	14	40.13	7	39.89	40.45	7	21,293	0.03%
2023/04/14	2	38.35	1	38.35	38.20	1	20,859	0.00%
2023/04/13	4	38.73	4	38.53	38.70	0	20,818	0.00%
2023/04/12	2	39.63	33	39.60	39.55	-31	20,666	-0.15%
2023/04/11	1.1	39.25	0	0.00	39.10	1.1	20,577	0.01%
2023/04/10	20	39.00	1	39.00	38.90	19	20,426	0.09%
2023/04/07	10	38.65	2	38.70	38.80	8	20,339	0.04%
2023/04/06	0	0.00	1	38.25	38.25	-1	20,286	0.00%
2023/03/31	1	38.60	2	38.43	38.55	-1	20,243	0.00%
2023/03/30	1	38.30	1	38.30	38.25	0	20,171	0.00%
2023/03/28	2	38.20	5	38.32	38.25	-3	20,130	-0.01%
2023/03/27	2	39.63	0	0.00	39.00	2	19,980	0.01%
2023/03/24	0	0.00	17	38.92	39.15	-17	19,905	-0.09%
2023/03/23	5	39.17	21	39.26	38.95	-16	19,818	-0.08%
2023/03/22	4	40.10	0	0.00	40.05	4	19,608	0.02%
2023/03/21	13	40.94	6	40.73	40.55	7	19,464	0.04%
2023/03/20	2	39.50	6	39.71	40.00	-4	19,267	-0.02%
2023/03/17	51	40.88	62	40.29	40.20	-11	19,160	-0.06%
2023/03/16	31	40.66	32	39.92	40.30	-1	18,916	-0.01%
2023/03/15	37	41.09	40	41.03	40.65	-3	18,713	-0.02%
2023/03/14	12	40.53	4	40.94	40.45	8	18,427	0.04%
2023/03/13	10	39.63	14	40.14	40.40	-4	18,211	-0.02%
2023/03/10	13	39.93	4	39.56	39.60	9	18,022	0.05%
2023/03/09	8	41.24	89	40.65	41.00	-81	17,743	-0.46%
2023/03/08	30.7	42.84	29	42.20	42.60	1.7	17,033	0.01%
2023/03/07	3	41.42	3	41.63	41.25	0	16,222	0.00%
2023/03/06	23	41.08	33.2	41.16	40.95	-10.2	15,670	-0.07%
2023/03/03	2	39.80	4	39.41	39.15	-2	14,883	-0.01%
2023/03/02	15	39.67	17	39.46	39.30	-2	14,712	-0.01%
2023/03/01	22	39.50	14	39.55	39.70	8	14,472	0.06%
2023/02/24	5	38.38	65	38.47	38.00	-60	13,947	-0.43%
2023/02/23	16	39.38	7	39.19	38.90	9	13,626	0.07%
2023/02/22	23	39.63	10	39.74	39.25	13	13,325	0.10%
2023/02/21	49	39.69	65.1	39.45	41.35	-16.1	12,743	-0.13%
2023/02/20	3	38.30	5	38.00	38.00	-2	11,775	-0.02%
2023/02/17	2	37.75	13	37.79	37.85	-11	11,738	-0.09%
2023/02/16	4	37.36	26	37.43	37.45	-22	11,607	-0.19%
2023/02/15	4	37.05	11	37.43	36.95	-7	11,476	-0.06%
2023/02/14	13	37.02	2.1	37.22	36.80	10.9	11,304	0.10%
2023/02/13	12	37.68	16	37.55	37.40	-4	11,196	-0.04%
2023/02/10	46	38.52	18	38.12	37.80	28	11,041	0.25%
2023/02/09	26	38.56	36	38.52	38.75	-10	10,531	-0.09%
2023/02/08	29	37.22	13	36.89	36.85	16	9,585	0.17%
2023/02/07	58	36.13	45	36.30	37.85	13	8,994	0.14%
2023/02/06	26	37.88	39	38.26	38.35	-13	8,026	-0.16%
2023/02/03	21	38.16	18.1	38.10	38.30	2.9	7,409	0.04%
2023/02/02	5	37.43	20.1	37.37	38.00	-15.1	6,824	-0.22%
2023/02/01	12	36.06	11.4	36.09	36.45	0.7	5,941	0.01%
2023/01/31	31.1	34.19	154.7	34.51	35.20	-123.6	5,156	-2.40%	大賣/鉅額交易
2023/01/30	1	32.10	32.1	32.55	32.60	-31.1	4,049	-0.77%
2023/01/17	3	29.27	5	29.65	29.65	-2	3,594	-0.06%
2023/01/16	5	29.15	6	29.54	29.15	-1	3,596	-0.03%
2023/01/12	30	29.43	0	0.00	29.35	30	3,685	0.81%
2023/01/10	1	29.85	0	0.00	29.65	1	3,701	0.03%
2023/01/06	0	0.00	5	30.60	30.30	-5	3,680	-0.14%
2023/01/04	1	30.75	6	30.87	30.65	-5	3,743	-0.13%
2023/01/03	0	0.00	27	30.56	30.60	-27	3,722	-0.73%
2022/12/29	2	29.48	2	29.38	29.45	0	3,859	0.00%
2022/12/28	1.1	30.45	0	0.00	29.80	1.1	3,871	0.03%
2022/12/26	0	0.00	1	30.45	30.30	-1	3,913	-0.03%
2022/12/22	0	0.00	0.5	30.55	30.15	-0.5	4,023	-0.01%
2022/12/21	1	30.05	5	30.30	30.00	-4	4,099	-0.10%
2022/12/20	31	30.02	1	30.85	29.75	30	4,113	0.73%
2022/12/19	0	0.00	1	30.30	30.40	-1	4,133	-0.02%
2022/12/16	13	30.30	1	30.55	30.10	12	4,159	0.29%
2022/12/15	17	31.05	20	31.24	31.00	-3	4,148	-0.07%
2022/12/14	12	30.80	6	30.71	30.85	6	4,128	0.15%
2022/12/13	5	30.34	1	30.30	30.35	4	4,218	0.09%
2022/12/12	0	0.00	4	29.85	30.25	-4	4,227	-0.09%
2022/12/09	17	30.54	15	30.13	30.05	2	4,290	0.05%
2022/12/08	5	29.80	2	30.00	29.90	3	4,284	0.07%
2022/12/07	0	0.00	2	30.05	29.90	-2	4,285	-0.05%
2022/12/06	12	30.28	10	30.90	30.20	2	4,259	0.05%
2022/12/05	1	31.25	1	31.20	31.10	0	4,283	0.00%
2022/12/02	17.1	30.93	30	31.05	30.90	-12.9	4,236	-0.30%
2022/12/01	5	30.10	1	30.40	30.35	4	4,090	0.10%
2022/11/30	6	30.09	0	0.00	30.00	6	4,014	0.15%
2022/11/29	5	29.85	7	30.00	30.15	-2	4,026	-0.05%
2022/11/28	0	0.00	0.1	29.90	29.80	-0.1	4,023	0.00%
2022/11/25	1	30.15	19	30.14	29.85	-18	4,051	-0.44%
2022/11/24	0	0.00	10	29.80	29.95	-10	4,013	-0.25%
2022/11/23	0	0.00	1	29.30	29.35	-1	3,981	-0.03%
2022/11/22	5.1	29.30	0	0.00	29.30	5.1	4,025	0.13%
2022/11/21	6	29.88	0	0.00	29.65	6	4,037	0.15%
2022/11/18	7.1	30.12	0	0.00	29.60	7.1	4,047	0.18%
2022/11/17	26.1	30.26	7	30.40	30.05	19.1	4,006	0.48%
2022/11/16	12.1	30.07	8	30.66	29.90	4.1	3,918	0.10%
2022/11/15	9	30.34	8	30.27	30.40	1	3,853	0.03%
2022/11/11	5	29.50	5	29.16	29.15	0	3,639	0.00%
2022/11/10	5	29.05	27	29.34	29.05	-22	3,731	-0.59%
2022/11/09	23	29.90	5	29.85	29.45	18	3,743	0.48%
2022/11/08	5	29.40	1	29.50	29.50	4	3,698	0.11%
2022/11/07	5	29.65	9	29.73	29.55	-4	3,673	-0.11%
2022/11/04	7	29.39	17	29.38	29.85	-10	3,647	-0.27%
2022/11/03	2	28.90	0	0.00	29.00	2	3,582	0.06%
2022/11/02	14	28.58	3	28.73	28.75	11	3,572	0.31%
2022/10/31	0	0.00	5	27.75	27.60	-5	3,581	-0.14%
2022/10/28	0	0.00	3	27.80	27.40	-3	3,635	-0.08%
2022/10/26	10	27.95	10	28.19	27.60	0	3,758	0.00%
2022/10/24	3	27.70	0	0.00	27.40	3	4,217	0.07%
2022/10/20	10	27.30	0	0.00	27.30	10	4,225	0.24%
2022/10/18	0	0.00	7	28.22	28.25	-7	4,225	-0.17%
2022/10/17	6	27.54	0	0.00	27.80	6	4,251	0.14%
2022/10/13	12	27.86	9	27.63	27.20	3	4,332	0.07%
2022/10/12	10	28.40	0	0.00	28.70	10	4,314	0.23%
2022/10/11	11	28.90	0	0.00	28.75	11	4,388	0.25%
2022/10/07	6	29.68	0	0.00	29.60	6	4,430	0.14%
2022/10/06	3	29.92	11	29.94	29.85	-8	4,486	-0.18%
2022/10/05	0	0.00	5	29.00	28.90	-5	4,372	-0.11%
2022/10/04	0	0.00	5	28.65	28.75	-5	4,383	-0.11%
2022/10/03	11	27.98	10	28.05	28.00	1	4,462	0.02%
2022/09/30	2	27.55	0	0.00	28.15	2	4,609	0.04%
2022/09/29	1	28.40	1	28.25	28.20	0	4,664	0.00%
2022/09/28	5	28.38	21	28.49	27.75	-16	4,663	-0.34%
2022/09/27	10	27.85	0	0.00	28.20	10	4,600	0.22%
2022/09/26	3	28.35	3	28.95	27.80	0	4,633	0.00%
2022/09/23	2	30.15	2	29.60	29.50	0	4,634	0.00%
2022/09/22	10	29.84	13	29.96	29.95	-3	4,673	-0.06%
2022/09/21	6	30.35	1	30.25	30.05	5	4,752	0.11%
2022/09/20	2	29.83	8	30.04	30.30	-6	4,883	-0.12%
2022/09/19	13.3	29.31	0	0.00	28.85	13.3	4,809	0.28%
2022/09/16	8	29.84	1	29.75	29.60	7	4,830	0.14%
2022/09/15	13	29.97	13	29.60	29.55	0	4,799	0.00%
2022/09/12	2	29.28	5	29.21	29.30	-3	4,786	-0.06%
2022/09/08	4	28.45	0	0.00	28.90	4	4,750	0.08%
2022/09/06	5	28.55	0	0.00	28.50	5	4,865	0.10%
2022/09/01	3	29.60	0	0.00	29.55	3	4,867	0.06%
2022/08/31	33	30.24	15	30.10	30.30	18	4,882	0.37%
2022/08/30	5	29.65	0	0.00	29.55	5	4,830	0.10%
2022/08/29	5	29.40	6	29.33	29.50	-1	4,860	-0.02%
2022/08/26	3	31.00	2	30.85	30.60	1	4,817	0.02%
2022/08/22	3	31.13	0	0.00	30.55	3	4,838	0.06%
2022/08/19	15	30.62	2	30.50	30.55	13	4,798	0.27%
2022/08/18	0	0.00	1	30.50	30.50	-1	4,790	-0.02%
2022/08/17	2	30.33	0	0.00	30.25	2	4,779	0.04%
2022/08/16	0	0.00	3	31.20	31.20	-3	4,682	-0.06%
2022/08/15	0	0.00	4	31.11	31.25	-4	4,692	-0.09%
2022/08/12	1	30.45	0	0.00	30.50	1	4,800	0.02%
2022/08/11	1	30.70	0	0.00	30.30	1	4,891	0.02%
2022/08/10	3	30.40	1	30.35	30.30	2	4,986	0.04%
2022/08/09	1	29.85	0	0.00	30.10	1	4,986	0.02%
2022/08/05	3	29.95	0	0.00	29.95	3	4,964	0.06%
2022/08/04	0	0.00	0.2	29.90	29.90	-0.2	4,959	0.00%
2022/08/03	2	30.90	2	30.50	30.50	0	4,927	0.00%
2022/08/02	1	31.30	6	31.46	31.35	-5	4,893	-0.10%
2022/08/01	1	31.65	6	32.18	31.95	-5	4,889	-0.10%
2022/07/29	20.2	31.04	11	31.45	31.90	9.2	4,757	0.19%
2022/07/27	0	0.00	1	30.20	30.60	-1	4,453	-0.02%
2022/07/26	11	30.45	0	0.00	30.10	11	4,433	0.25%
2022/07/25	5	31.00	0	0.00	31.00	5	4,395	0.11%
2022/07/22	3	31.43	0	0.00	31.35	3	4,372	0.07%
2022/07/21	5	31.20	11	31.69	31.75	-6	4,397	-0.14%
2022/07/19	7	30.86	1	31.35	31.50	6	4,411	0.14%
2022/07/18	4	31.40	4	31.15	31.05	0	4,407	0.00%
2022/07/15	1	31.10	6	30.91	31.10	-5	4,350	-0.11%
2022/07/14	13	30.18	14	30.77	30.90	-1	4,320	-0.02%
2022/07/13	5	30.00	3	30.07	30.00	2	4,256	0.05%
2022/07/12	5	29.70	3	29.40	29.25	2	4,282	0.05%
2022/07/11	14	30.42	3	30.58	30.20	11	4,322	0.25%
2022/07/08	10	29.88	30	29.98	30.30	-20	4,278	-0.47%
2022/07/07	2	28.73	1	28.70	28.90	1	4,186	0.02%
2022/07/06	4	28.58	3	28.60	28.60	1	4,222	0.02%
2022/07/05	0	0.00	10	27.98	28.10	-10	4,306	-0.23%
2022/07/04	2	27.80	0	0.00	27.55	2	4,364	0.05%
2022/07/01	18	28.90	13	28.95	28.35	5	4,636	0.11%
2022/06/30	15	29.25	5	28.85	28.80	10	4,741	0.21%
2022/06/29	0	0.00	4	30.15	30.20	-4	4,745	-0.08%
2022/06/28	13	30.46	26	30.43	30.80	-13	4,778	-0.27%
2022/06/27	0	0.00	5	29.92	29.80	-5	4,773	-0.10%
2022/06/24	4	29.54	12	29.39	29.80	-8	4,888	-0.16%
2022/06/23	4	28.88	5	29.10	28.90	-1	4,897	-0.02%
2022/06/22	1	28.50	0	0.00	28.45	1	5,049	0.02%
2022/06/21	5	28.35	6	28.47	28.75	-1	5,190	-0.02%
2022/06/20	9	27.84	0	0.00	27.20	9	5,300	0.17%
2022/06/17	5	28.10	0	0.00	28.30	5	5,413	0.09%
2022/06/16	0	0.00	27	29.27	28.60	-27	5,606	-0.48%
2022/06/15	21	29.52	10	29.47	29.35	11	5,699	0.19%
2022/06/14	3	27.98	1	28.95	28.90	2	5,669	0.04%
2022/06/13	11	28.53	0	0.00	28.45	11	5,760	0.19%
2022/06/10	3	29.18	3	29.37	29.30	0	5,851	0.00%
2022/06/08	5	29.85	2	29.73	29.70	3	6,068	0.05%
2022/06/07	20	29.75	17	29.65	29.55	3	6,206	0.05%
2022/06/06	1	29.50	1	29.60	29.30	0	6,325	0.00%
2022/06/02	2	29.30	0	0.00	29.30	2	6,407	0.03%
2022/06/01	0	0.00	2	29.65	29.45	-2	6,505	-0.03%
2022/05/30	0	0.00	4	29.30	29.40	-4	6,732	-0.06%
2022/05/27	0	0.00	1	28.90	28.90	-1	6,752	-0.01%
2022/05/26	0	0.00	2	28.55	28.55	-2	6,779	-0.03%
2022/05/23	1	29.40	4	29.40	28.80	-3	6,884	-0.04%
2022/05/20	16	30.01	2	30.18	29.40	14	6,919	0.20%
2022/05/19	3	29.33	11	29.30	29.60	-8	6,804	-0.12%
2022/05/18	7	28.95	5	29.45	29.45	2	6,814	0.03%
2022/05/17	0	0.00	2	28.18	28.50	-2	6,817	-0.03%
2022/05/16	2	27.63	0	0.00	27.35	2	6,873	0.03%
2022/05/13	0	27.50	1	27.30	27.50	-1	6,923	-0.01%
2022/05/12	1	26.80	16	26.68	26.55	-15	6,994	-0.21%
2022/05/10	3	27.05	3	27.65	27.45	0	7,051	0.00%
2022/05/09	3	28.02	0	0.00	27.15	3	7,221	0.04%
2022/05/06	6	28.89	2	28.95	28.70	4	7,247	0.06%
2022/05/05	4	29.80	0	0.00	29.75	4	7,312	0.05%
2022/04/28	5	28.80	15	29.12	28.85	-10	7,530	-0.13%
2022/04/27	7	28.25	3	28.45	28.75	4	7,545	0.05%
2022/04/26	12	29.30	2	29.35	29.20	10	7,622	0.13%
2022/04/25	3	29.65	0	0.00	29.20	3	7,678	0.04%
2022/04/22	16	31.10	0	0.00	31.05	16	7,645	0.21%
2022/04/20	3	32.30	5	32.50	32.30	-2	7,785	-0.03%
2022/04/18	1	31.90	0	0.00	31.30	1	8,049	0.01%
2022/04/15	7	31.85	8	31.90	31.90	-1	8,136	-0.01%
2022/04/14	13	32.31	6	32.81	32.30	7	8,330	0.08%
2022/04/13	6	32.33	0	0.00	32.85	6	8,546	0.07%
2022/04/12	14	32.24	11	32.65	32.50	3	9,449	0.03%
2022/04/11	25	33.11	1	32.70	32.70	24	9,696	0.25%
2022/04/07	9	35.71	11	34.94	34.05	-2	9,718	-0.02%
2022/04/06	1	35.25	0.2	35.43	35.70	0.9	9,652	0.01%
2022/03/31	7	35.76	2	36.05	35.50	5	11,313	0.04%
2022/03/30	6	35.90	7.2	35.81	35.95	-1.2	12,911	-0.01%
2022/03/29	7	35.99	13	35.55	34.90	-6	13,307	-0.05%
2022/03/28	3	35.18	6	35.40	35.55	-3	13,210	-0.02%
2022/03/25	10	35.99	10	35.77	35.60	0	13,187	0.00%
2022/03/24	8	35.79	30	35.77	35.50	-22	13,079	-0.17%
2022/03/23	11.1	35.51	13	35.57	35.35	-2	13,109	-0.01%
2022/03/22	2	35.60	20	35.49	35.70	-18	13,328	-0.14%
2022/03/21	6	35.09	4	35.54	35.10	2	13,991	0.01%
2022/03/18	1	34.45	5	34.11	34.35	-4	14,029	-0.03%
2022/03/17	1	33.90	10	33.68	33.75	-9	14,278	-0.06%
2022/03/16	8	33.00	7	33.37	32.95	1	14,679	0.01%
2022/03/15	8	33.08	11	33.11	32.85	-3	14,651	-0.02%
2022/03/14	21	33.60	6	33.39	33.45	15	14,637	0.10%
2022/03/11	0	0.00	2	34.80	34.75	-2	14,521	-0.01%
2022/03/10	5	34.57	13	34.74	34.35	-8	14,539	-0.06%
2022/03/09	11	33.51	7	33.74	34.00	4	14,477	0.03%
2022/03/08	4	32.23	1	32.10	32.15	3	14,571	0.02%
2022/03/07	4	33.08	9	33.21	33.00	-5	14,967	-0.03%
2022/03/04	12	34.93	9	34.69	34.40	3	15,099	0.02%
2022/03/03	0	0.00	5	34.10	34.25	-5	15,121	-0.03%
2022/03/02	2	33.48	12	33.48	33.60	-10	15,242	-0.07%
2022/03/01	5	33.90	0	0.00	33.85	5	15,363	0.03%
2022/02/25	4	33.60	1	33.55	33.25	3	15,621	0.02%
2022/02/24	5	33.20	3	33.77	33.30	2	15,743	0.01%
2022/02/23	1	34.45	0	0.00	34.60	1	15,845	0.01%
2022/02/22	2	34.40	0	0.00	34.20	2	16,268	0.01%
2022/02/21	5	35.15	2	35.10	35.20	3	16,631	0.02%
2022/02/18	1	34.85	9	35.52	35.55	-8	17,442	-0.05%
2022/02/17	7	35.09	4	35.15	34.95	3	17,780	0.02%
2022/02/16	1	34.90	2	34.93	34.85	-1	18,411	-0.01%
2022/02/15	7	33.99	3	34.23	33.90	4	18,703	0.02%
2022/02/14	7	33.62	4	34.05	33.60	3	19,805	0.02%
2022/02/11	6	34.56	0	0.00	34.50	6	21,027	0.03%
2022/02/10	3	34.77	1	35.00	34.80	2	21,483	0.01%
2022/02/08	34	34.30	50.2	34.31	34.75	-16.2	22,079	-0.07%
2022/01/26	9	32.05	0	0.00	31.95	9	22,967	0.04%
2022/01/25	0.2	32.38	1	32.75	32.10	-0.8	23,820	0.00%
2022/01/24	19	32.61	2	32.90	32.80	17	24,747	0.07%
2022/01/21	6	33.41	0	0.00	33.40	6	26,168	0.02%
2022/01/20	1	34.05	0	0.00	34.10	1	27,583	0.00%
2022/01/19	29	34.50	17	34.28	34.10	12	28,672	0.04%
2022/01/18	1	34.05	1	34.80	34.10	0	29,621	0.00%
2022/01/17	2	34.43	2	34.63	34.60	0	29,597	0.00%
2022/01/14	3	33.12	0	0.00	33.55	3	29,550	0.01%
2022/01/13	16	33.97	1	34.00	34.00	15	29,675	0.05%
2022/01/12	3	34.73	0	0.00	34.30	3	29,584	0.01%
2022/01/11	22	34.99	0	0.00	34.50	22	29,498	0.07%
2022/01/10	2	35.80	0.1	35.85	35.75	1.9	29,286	0.01%
2022/01/07	22	37.20	1.1	36.25	36.25	20.9	29,165	0.07%
2022/01/06	5	37.18	3	37.15	37.35	2	28,931	0.01%
2022/01/05	35	38.02	14	37.84	37.15	21	28,728	0.07%
2022/01/04	2.1	36.68	47	37.09	37.10	-44.9	27,826	-0.16%
2022/01/03	5	36.23	2	36.10	35.95	3	27,520	0.01%
2021/12/30	37	36.75	33	36.62	36.60	4	27,480	0.01%
2021/12/29	44	36.78	22	37.03	36.65	22	27,441	0.08%
2021/12/28	29	37.34	15.1	37.06	36.90	13.9	27,314	0.05%
2021/12/27	40	38.28	11	37.92	37.60	29	27,062	0.11%
2021/12/24	62	37.68	127	38.26	39.95	-65	26,024	-0.25%	大賣/
2021/12/23	48	36.32	83	36.78	36.35	-35	24,424	-0.14%
2021/12/21	3	34.85	4	35.08	35.15	-1	24,146	0.00%
2021/12/20	0	0.00	5	35.33	35.30	-5	24,258	-0.02%
2021/12/17	15	35.65	11	35.10	35.20	4	24,494	0.02%
2021/12/16	30	35.32	28	35.73	36.00	2	25,278	0.01%
2021/12/15	42	36.49	32	35.77	35.00	10	25,333	0.04%
2021/12/14	12	35.52	10	35.57	35.60	2	24,657	0.01%
2021/12/13	9.1	35.68	21	35.70	35.50	-12	24,521	-0.05%
2021/12/10	29.2	35.47	77	35.67	36.00	-47.8	24,219	-0.20%
2021/12/09	2	34.13	20	34.40	34.00	-18	23,755	-0.08%
2021/12/08	3	34.02	15	33.97	33.80	-12	23,674	-0.05%
2021/12/07	20	33.80	1	33.50	33.55	19	23,573	0.08%
2021/12/06	7.5	33.55	53	33.80	33.80	-45.5	23,497	-0.19%
2021/12/03	6	33.13	7	33.20	33.15	-1	23,397	0.00%
2021/12/02	94	32.86	36	33.21	32.35	58	23,306	0.25%
2021/12/01	74	32.88	53	32.91	33.25	21	23,147	0.09%
2021/11/30	33	35.21	54	35.86	35.00	-21	22,756	-0.09%
2021/11/29	8	33.43	10	33.98	34.50	-2	22,557	-0.01%
2021/11/26	30	34.12	24	34.44	34.40	6	22,383	0.03%
2021/11/25	66.5	34.91	32	34.40	34.40	34.5	22,180	0.16%
2021/11/24	69	35.03	45	35.12	34.75	24	22,068	0.11%
2021/11/23	44	35.47	33	35.26	35.20	11	21,840	0.05%
2021/11/22	9	35.82	23	36.06	35.40	-14	21,725	-0.06%
2021/11/19	151	35.92	96	36.19	35.90	55	21,562	0.26%	大買/
2021/11/18	25	36.40	16.2	36.34	36.00	8.8	21,120	0.04%
2021/11/17	48	37.97	43	38.01	37.30	5	20,685	0.02%
2021/11/16	41	36.96	60	37.21	37.25	-19	19,849	-0.10%
2021/11/15	68	37.35	72	37.10	37.25	-4	19,423	-0.02%
2021/11/12	73	35.97	33	35.86	35.85	40	18,705	0.21%
2021/11/11	74	37.39	47	36.85	36.25	27	18,338	0.15%
2021/11/10	112	36.66	135	36.81	37.10	-23	17,216	-0.13%	大買/大賣/
2021/11/09	63	34.81	56	35.13	34.90	7	15,946	0.04%
2021/11/08	62	34.10	86	34.56	34.70	-24	15,597	-0.15%
2021/11/05	52	34.03	19	34.02	34.25	33	15,295	0.22%
2021/11/04	18	34.22	26.4	34.35	34.40	-8.4	14,950	-0.06%
2021/11/03	17	33.15	14.4	33.64	33.30	2.6	14,421	0.02%
2021/11/02	38.2	34.79	56.4	34.34	33.10	-18.2	14,291	-0.13%
2021/11/01	37	35.83	37.2	36.00	36.30	-0.2	13,606	0.00%
2021/10/29	115.4	34.03	178.2	33.81	34.60	-62.8	12,750	-0.49%	大買/大賣/
2021/10/28	119	32.41	39	32.39	32.20	80	11,254	0.71%	大買/
2021/10/27	31	31.24	79	31.14	31.95	-48	9,770	-0.49%
2021/10/26	95	30.01	118	30.21	29.05	-23	8,702	-0.26%	大賣/
2021/10/21	6	28.25	9	28.42	28.00	-3	8,139	-0.04%
2021/10/20	1	27.30	2	27.25	27.55	-1	7,934	-0.01%
2021/10/15	2	26.78	0	0.00	26.80	2	7,937	0.03%
2021/10/14	3	26.65	1	26.75	26.45	2	7,930	0.03%
2021/10/13	3	27.10	1.2	26.83	26.60	1.8	7,905	0.02%
2021/10/12	0	0.00	2	27.98	27.25	-2	7,841	-0.03%
2021/10/08	1	28.55	3	28.57	28.05	-2	7,779	-0.03%
2021/10/07	2	28.50	70	27.91	28.55	-68	7,768	-0.88%
2021/10/06	5	28.22	12.1	28.44	27.50	-7.1	7,741	-0.09%
2021/10/05	1	28.40	14	28.43	28.30	-13	7,721	-0.17%
2021/10/04	3.1	28.74	2	28.85	28.80	1.1	7,622	0.01%
2021/10/01	6	28.66	6	28.57	28.50	0	7,383	0.00%
2021/09/30	8	28.50	1	28.55	28.45	7	7,122	0.10%
2021/09/29	18	28.20	7	28.57	28.25	11	7,123	0.15%
2021/09/28	5.1	28.64	3	28.30	28.75	2.1	7,226	0.03%
2021/09/27	24	28.08	2	28.55	28.10	22	7,833	0.28%
2021/09/24	15.1	29.10	8	29.10	28.90	7.1	8,042	0.09%
2021/09/23	22	29.22	8	29.40	29.35	14	7,733	0.18%
2021/09/22	59	28.34	18.1	28.36	29.40	40.9	6,798	0.60%
2021/09/17	2.1	27.84	7	27.95	27.90	-4.9	6,444	-0.08%
2021/09/16	5	27.35	1	28.00	27.25	4	6,417	0.06%
2021/09/15	0	0.00	7	27.39	27.35	-7	6,317	-0.11%
2021/09/14	4	26.95	3	26.95	26.95	1	6,255	0.02%
2021/09/13	3	26.85	2	26.80	26.80	1	6,254	0.02%
2021/09/10	0	0.00	3	26.60	26.55	-3	6,269	-0.05%
2021/09/07	3	26.65	0	0.00	26.95	3	6,297	0.05%
2021/09/06	15	27.20	0	0.00	26.80	15	6,296	0.24%
2021/09/03	1	27.35	9	27.30	27.25	-8	6,211	-0.13%
2021/09/02	0.2	26.80	0	0.00	26.55	0.2	6,134	0.00%
2021/08/31	0	26.85	0	0.00	26.85	0	6,072	0.00%
2021/08/30	1	27.20	1	26.85	26.80	0	6,089	0.00%
2021/08/27	1	26.80	3	27.20	26.60	-2	6,056	-0.03%
2021/08/25	2	26.10	0	0.00	26.70	2	5,983	0.03%
2021/08/23	0	0.00	2	26.00	26.10	-2	6,001	-0.03%
2021/08/20	20	25.60	22	25.70	25.50	-2	6,031	-0.03%
2021/08/19	0	25.80	0	0.00	25.30	0	6,012	0.00%
2021/08/18	21	25.69	21	25.99	26.40	0	6,042	0.00%
2021/08/17	20	26.60	20	26.05	26.00	0	6,029	0.00%
2021/08/16	20	26.75	20	26.40	26.45	0	6,022	0.00%
2021/08/13	0	0.00	9	27.16	27.00	-9	5,997	-0.15%
2021/08/12	24	27.82	2	27.30	27.30	22	5,980	0.37%
2021/08/11	4	27.68	0	0.00	27.90	4	5,844	0.07%
2021/08/10	22	27.45	28	27.32	27.25	-6	5,705	-0.10%
2021/08/09	64	28.02	68	27.82	27.80	-4	5,752	-0.07%
2021/08/06	12	28.36	5	28.31	28.45	7	5,749	0.12%
2021/08/05	5	27.75	1	28.00	27.50	4	5,460	0.07%
2021/08/02	0	0.00	1	26.80	27.10	-1	5,506	-0.02%
2021/07/30	0	0.00	1	26.95	26.95	-1	5,531	-0.02%
2021/07/29	1	27.05	0	0.00	27.05	1	5,629	0.02%
2021/07/28	7	27.23	2	27.00	27.50	5	5,589	0.09%
2021/07/27	3	28.22	5	28.05	28.30	-2	5,543	-0.04%
2021/07/19	0	0.00	2	27.05	26.95	-2	5,420	-0.04%
2021/07/16	1	27.10	1	26.80	26.85	0	5,517	0.00%
2021/07/14	1	26.50	13	26.57	26.50	-12	5,657	-0.21%
2021/07/13	3	27.73	2	27.38	27.15	1	5,649	0.02%
2021/07/12	5	26.90	10	26.95	27.55	-5	5,613	-0.09%
2021/07/09	0	0.00	7	26.80	26.85	-7	5,555	-0.13%
2021/07/08	8	27.44	5	27.50	27.25	3	5,633	0.05%
2021/07/07	2	27.65	3	27.38	27.35	-1	5,739	-0.02%
2021/07/06	7.1	27.99	9	28.08	27.90	-1.9	5,753	-0.03%
2021/07/05	28	29.00	14	29.08	28.85	14	5,841	0.24%
2021/07/02	44	28.74	23	28.38	28.90	21	5,701	0.37%
2021/07/01	26	27.36	14	26.87	27.50	12	5,185	0.23%
2021/06/29	2	25.96	0	0.00	25.85	2	5,802	0.04%
2021/06/25	7	27.44	5	27.75	27.70	2	5,871	0.03%
2021/06/23	0	0.00	1	27.00	27.15	-1	5,794	-0.02%
2021/06/16	1	27.25	0	0.00	27.15	1	6,019	0.02%
2021/06/15	2	27.15	0	0.00	27.15	2	6,030	0.03%
2021/06/10	1	26.05	1	26.05	26.80	0	6,081	0.00%
2021/06/09	3	26.63	0	0.00	26.60	3	6,117	0.05%
2021/06/08	0	0.00	1	26.70	26.55	-1	6,165	-0.02%
2021/06/07	0	26.50	0	0.00	26.50	0	6,237	0.00%
2021/06/04	1	26.60	0	0.00	26.30	1	6,241	0.02%
2021/06/03	0	0.00	1	26.85	26.85	-1	6,280	-0.02%
2021/06/01	0	0.00	4	26.65	26.65	-4	6,455	-0.06%
2021/05/28	0	0.00	3	26.50	26.35	-3	6,488	-0.05%
2021/05/27	1	25.55	0	0.00	26.10	1	6,493	0.02%
2021/05/25	1	25.75	4	26.00	25.75	-3	6,504	-0.05%
2021/05/21	0	0.00	5	25.61	25.50	-5	6,611	-0.08%
2021/05/20	4	25.14	0	0.00	25.15	4	6,854	0.06%
2021/05/19	0	0.00	4	25.00	25.05	-4	6,914	-0.06%
2021/05/18	12	23.90	17	23.80	24.80	-5	6,952	-0.07%
2021/05/17	3	22.80	2	23.70	23.00	1	6,981	0.01%
2021/05/14	7	25.08	1	24.70	24.80	6	6,950	0.09%
2021/05/13	0	0.00	1	25.00	25.05	-1	7,022	-0.01%
2021/05/12	1	25.90	1	25.05	25.45	0	6,988	0.00%
2021/05/11	7	27.47	3	26.63	26.55	4	6,855	0.06%
2021/05/10	7	28.44	0	0.00	28.25	7	6,814	0.10%
2021/05/06	3	28.98	1	28.70	29.05	2	6,726	0.03%
2021/05/05	4	27.23	0	0.00	27.20	4	6,620	0.06%
2021/05/04	0	0.00	10	27.00	27.20	-10	6,710	-0.15%
2021/05/03	11	28.80	5	28.56	28.50	6	6,635	0.09%
2021/04/29	4	29.73	1	29.45	29.45	3	6,620	0.05%
2021/04/28	16	29.57	10	29.74	29.90	6	6,596	0.09%
2021/04/27	1	29.10	0	0.00	29.10	1	6,536	0.02%
2021/04/26	2	29.05	1	29.10	29.05	1	6,546	0.02%
2021/04/23	1	28.95	0	0.00	29.05	1	6,574	0.02%
2021/04/22	3	29.43	8	29.71	29.05	-5	6,618	-0.08%
2021/04/21	3	29.90	11	30.05	29.95	-8	6,558	-0.12%
2021/04/20	1	29.25	5	29.73	29.65	-4	6,499	-0.06%
2021/04/19	10	29.53	5	29.55	29.45	5	6,594	0.08%
2021/04/16	0	0.00	1	29.25	29.25	-1	6,646	-0.02%
2021/04/15	3	28.98	1	29.25	29.05	2	6,984	0.03%
2021/04/14	5	28.55	14	28.95	28.95	-9	7,744	-0.12%
2021/04/13	10	29.77	8	29.59	29.25	2	7,860	0.03%
2021/04/12	9	30.08	0	0.00	30.15	9	7,837	0.11%
2021/04/09	19	30.20	1	30.55	30.10	18	7,846	0.23%
2021/04/08	7	31.16	26	31.00	30.95	-19	7,669	-0.25%
2021/04/07	6	31.30	6	30.98	31.30	0	7,565	0.00%
2021/04/06	12	30.96	33	30.94	31.35	-21	7,343	-0.29%
2021/04/01	6	29.93	11	29.78	29.90	-5	6,835	-0.07%
2021/03/31	2	28.93	4	29.21	28.95	-2	6,472	-0.03%
2021/03/30	3	29.25	6	29.16	29.15	-3	6,609	-0.05%
2021/03/29	4	28.70	0	0.00	28.65	4	6,537	0.06%
2021/03/26	2	28.60	0	0.00	28.75	2	6,590	0.03%
2021/03/25	2	28.98	1	29.05	28.70	1	6,643	0.02%
2021/03/23	2	28.85	2	28.90	28.75	0	6,679	0.00%
2021/03/22	0	0.00	1	29.15	29.20	-1	6,663	-0.02%
2021/03/19	0	0.00	1	28.90	28.90	-1	6,684	-0.01%
2021/03/17	0	0.00	9.1	28.65	28.65	-9.1	6,757	-0.13%
2021/03/15	13	28.38	1.2	28.38	28.35	11.8	6,999	0.17%
2021/03/12	3	28.90	3	28.55	28.55	0	7,075	0.00%
2021/03/11	5	28.55	1	28.70	28.70	4	7,383	0.05%
2021/03/09	1	28.50	9	28.50	28.60	-8	7,626	-0.10%
2021/03/08	6	29.01	1	28.95	28.95	5	7,746	0.06%
2021/03/05	7	29.14	5	29.17	29.30	2	7,831	0.03%
2021/03/04	0	0.00	1	28.75	28.75	-1	7,950	-0.01%
2021/03/03	8	28.60	0	0.00	28.75	8	8,118	0.10%
2021/03/02	3	29.15	0	0.00	28.90	3	8,466	0.04%
2021/02/26	13	29.06	0	0.00	29.30	13	9,090	0.14%
2021/02/24	9	29.72	0	0.00	29.30	9	9,629	0.09%
2021/02/23	8	29.68	1	30.00	29.70	7	9,582	0.07%
2021/02/22	12	30.10	5	30.13	30.10	7	9,545	0.07%
2021/02/19	1	29.05	17	29.66	29.75	-16	9,340	-0.17%
2021/02/18	1.1	29.14	0	0.00	29.15	1.1	9,323	0.01%
2021/02/17	6	28.69	1	28.95	28.95	5	9,339	0.05%
2021/02/03	0	0.00	49	28.52	28.50	-49	9,326	-0.53%
2021/02/02	2	28.05	5	28.12	28.20	-3	9,438	-0.03%
2021/02/01	2	27.43	0	0.00	27.90	2	9,682	0.02%
2021/01/29	17	28.31	2	29.05	28.20	15	9,673	0.16%
2021/01/28	0	0.00	3	28.83	28.80	-3	9,829	-0.03%
2021/01/27	10	28.92	12	29.13	29.15	-2	9,855	-0.02%
2021/01/26	3	28.97	6	28.91	28.85	-3	9,887	-0.03%
2021/01/25	4	28.29	0	0.00	28.40	4	9,849	0.04%
2021/01/22	1	28.60	3	28.60	28.60	-2	9,901	-0.02%
2021/01/21	0.1	28.45	0	0.00	27.95	0.1	9,941	0.00%
2021/01/20	61	28.30	1.9	28.22	28.20	59.1	10,007	0.59%
2021/01/19	0	0.00	10	29.38	29.20	-10	9,997	-0.10%
2021/01/18	1.1	29.20	0	0.00	29.15	1.1	10,064	0.01%
2021/01/15	1	28.80	0	0.00	28.80	1	10,122	0.01%
2021/01/14	0	0.00	1	29.60	29.55	-1	10,154	-0.01%
2021/01/12	6	29.20	0	0.00	29.00	6	10,221	0.06%
2021/01/11	1	29.75	0	0.00	29.65	1	10,156	0.01%
2021/01/08	16	30.00	5	30.12	30.20	11	10,271	0.11%
2021/01/07	15	31.01	71	30.85	31.25	-56	10,264	-0.55%
2021/01/06	2	30.10	6	29.80	29.45	-4	10,401	-0.04%
2021/01/05	0	0.00	2	29.65	29.50	-2	10,848	-0.02%
2021/01/04	1	29.50	1	29.35	29.30	0	10,806	0.00%
2020/12/31	0	0.00	10	29.15	28.95	-10	10,719	-0.09%
2020/12/30	0	0.00	6	29.20	29.00	-6	10,720	-0.06%
2020/12/29	10	28.95	5	29.12	28.85	5	10,861	0.05%
2020/12/28	2	28.63	2	28.90	29.05	0	10,807	0.00%
2020/12/24	3	29.25	19	28.97	29.05	-16	10,699	-0.15%
2020/12/23	5	28.00	4	28.36	28.45	1	10,545	0.01%
2020/12/22	1	28.40	2	28.13	27.80	-1	10,587	-0.01%
2020/12/21	12	28.13	2	27.55	28.20	10	10,567	0.09%
2020/12/18	3	27.90	0	0.00	28.00	3	10,552	0.03%
2020/12/17	23	28.30	0	0.00	28.30	23	10,550	0.22%
2020/12/15	3	28.43	3	28.15	28.05	0	10,752	0.00%
2020/12/14	4	28.74	14	28.61	28.75	-10	10,775	-0.09%
2020/12/11	5	28.36	4	28.80	28.55	1	10,797	0.01%
2020/12/10	8	28.91	3	28.92	28.95	5	10,799	0.05%
2020/12/09	5	29.28	2	29.40	29.45	3	10,678	0.03%
2020/12/08	4	29.60	0	0.00	29.65	4	10,686	0.04%
2020/12/07	17	30.44	12	30.28	30.10	5	10,646	0.05%
2020/12/04	16	29.59	2	29.63	29.55	14	10,389	0.13%
2020/12/03	9	29.57	5	29.63	29.65	4	10,475	0.04%
2020/12/02	1	29.35	23	29.63	29.35	-22	10,456	-0.21%
2020/12/01	15	29.32	18	29.29	29.25	-3	10,437	-0.03%
2020/11/30	18	29.36	16	29.42	29.55	2	10,438	0.02%
2020/11/27	3	28.92	7	29.03	28.90	-4	10,370	-0.04%
2020/11/26	44	28.96	17	29.07	28.60	27	10,410	0.26%
2020/11/25	26	28.85	19	28.74	28.70	7	10,293	0.07%
2020/11/24	16	27.62	30	27.74	28.00	-14	9,916	-0.14%
2020/11/23	0	0.00	24	26.75	27.05	-24	10,531	-0.23%
2020/11/20	2	26.50	1	26.50	26.50	1	10,995	0.01%
2020/11/19	21	26.50	0	0.00	26.35	21	11,881	0.18%
2020/11/18	22	26.42	7	26.56	26.40	15	12,277	0.12%
2020/11/17	11	26.49	5	26.45	26.30	6	12,330	0.05%
2020/11/16	0	0.00	7	26.54	26.50	-7	12,539	-0.06%
2020/11/13	1	26.60	4	26.70	26.70	-3	12,918	-0.02%
2020/11/12	7	26.74	5	26.70	26.70	2	12,992	0.02%
2020/11/11	0	0.00	1	26.85	27.00	-1	13,063	-0.01%
2020/11/10	5	26.60	6	26.68	26.60	-1	13,212	-0.01%
2020/11/09	27	27.17	24	27.10	27.25	3	13,237	0.02%
2020/11/06	3	26.92	2	26.95	26.95	1	13,109	0.01%
2020/11/05	5	27.05	4	27.28	27.05	1	13,502	0.01%
2020/11/04	10	26.60	10	26.75	26.70	0	14,041	0.00%
2020/11/03	3	26.63	7	26.72	26.65	-4	14,123	-0.03%
2020/11/02	0	0.00	1	26.35	26.25	-1	14,129	-0.01%
2020/10/30	0	0.00	30	26.35	26.10	-30	14,159	-0.21%
2020/10/29	1	26.30	1	26.50	26.60	0	14,257	0.00%
2020/10/28	1	27.05	18	27.04	26.80	-17	14,356	-0.12%
2020/10/27	13	26.76	5	26.71	26.65	8	14,261	0.06%
2020/10/26	6	27.07	21	27.15	27.00	-15	14,253	-0.11%
2020/10/23	8	26.93	11	27.07	26.80	-3	14,219	-0.02%
2020/10/22	4	26.78	2	26.85	26.65	2	14,153	0.01%
2020/10/21	4	26.65	10	26.75	26.60	-6	14,090	-0.04%
2020/10/20	0	0.00	30	26.45	26.55	-30	14,113	-0.21%
2020/10/19	16	26.55	14	26.63	26.40	2	14,127	0.01%
2020/10/16	30	26.54	35	26.74	26.30	-5	14,211	-0.04%
2020/10/15	41	26.87	27	27.06	26.70	14	14,127	0.10%
2020/10/14	88	27.37	89	27.58	27.35	-1	13,843	-0.01%
2020/10/13	96	26.28	20	26.69	26.85	76	13,162	0.58%
2020/10/12	4	25.34	4	25.36	25.40	0	12,871	0.00%
2020/10/08	2	25.20	3	25.30	25.15	-1	13,148	-0.01%
2020/10/07	4	25.15	5	25.13	25.15	-1	13,411	-0.01%
2020/10/06	2	24.75	11	25.09	25.20	-9	13,424	-0.07%
2020/10/05	5	24.25	0	0.00	24.00	5	13,370	0.04%
2020/09/30	0	0.00	10	23.80	23.95	-10	13,412	-0.07%
2020/09/29	2	23.85	6	24.02	23.85	-4	13,506	-0.03%
2020/09/28	7	23.48	2	23.85	24.00	5	13,556	0.04%
2020/09/25	2	23.45	2	23.80	23.30	0	13,669	0.00%
2020/09/24	8	24.10	0	0.00	24.05	8	13,606	0.06%
2020/09/23	1	24.75	2	24.65	24.65	-1	13,637	-0.01%
2020/09/22	0	0.00	2	24.90	24.90	-2	13,792	-0.01%
2020/09/21	12	26.03	8	25.69	25.55	4	13,707	0.03%
2020/09/18	21	25.81	20	25.80	25.85	1	13,614	0.01%
2020/09/17	10	25.35	5	25.52	25.40	5	13,518	0.04%
2020/09/16	1	25.30	0	0.00	25.15	1	13,427	0.01%
2020/09/15	24	24.95	6	25.15	25.35	18	13,387	0.13%
2020/09/14	0	0.00	2	24.55	24.70	-2	13,326	-0.02%
2020/09/11	6	24.53	20	24.45	24.30	-14	13,291	-0.11%
2020/09/10	3	25.28	12	25.33	25.05	-9	13,146	-0.07%
2020/09/09	2	25.30	2	25.25	25.30	0	13,065	0.00%
2020/09/08	0	0.00	6	25.90	25.65	-6	12,970	-0.05%
2020/09/07	12	25.86	24	25.92	25.60	-12	12,800	-0.09%
2020/09/04	3	25.10	3	25.48	25.40	0	12,613	0.00%
2020/09/03	18	25.32	6	25.28	25.30	12	12,470	0.10%
2020/09/02	4	25.63	10	25.76	25.50	-6	12,328	-0.05%
2020/09/01	13	25.39	2	25.35	25.25	11	12,153	0.09%
2020/08/31	13	25.86	1	25.85	25.85	12	11,924	0.10%
2020/08/28	4	26.05	2	26.35	26.20	2	11,663	0.02%
2020/08/27	51	26.63	79	26.54	26.30	-28	11,390	-0.25%
2020/08/26	19	25.81	24	25.91	25.65	-5	10,297	-0.05%
2020/08/25	38	25.53	44	25.82	26.40	-6	9,697	-0.06%
2020/08/24	24	24.53	19	24.83	24.95	5	8,780	0.06%
2020/08/21	2	23.75	4	24.06	24.00	-2	8,376	-0.02%
2020/08/20	32	23.96	5	23.86	23.40	27	8,269	0.33%
2020/08/19	25	25.72	23	25.60	25.45	2	7,991	0.03%
2020/08/18	16	24.63	23	24.61	24.80	-7	7,530	-0.09%
2020/08/17	2	24.85	1	25.00	24.70	1	7,421	0.01%
2020/08/14	14	24.58	14	24.66	24.85	0	7,251	0.00%
2020/08/13	51	24.45	10	24.15	24.00	41	7,003	0.59%
2020/08/12	9	24.51	15	24.45	24.55	-6	6,865	-0.09%
2020/08/11	36	25.25	28	24.88	24.80	8	6,718	0.12%
2020/08/10	52	24.76	33	24.81	25.30	19	6,250	0.30%
2020/08/07	1	23.30	1	23.50	23.50	0	5,512	0.00%
2020/08/05	1	23.25	1	23.30	23.30	0	5,299	0.00%
2020/08/04	3	23.35	5	23.36	23.30	-2	5,214	-0.04%
2020/08/03	0	0.00	6	23.01	23.20	-6	5,131	-0.12%
2020/07/31	1	22.35	1	22.50	22.50	0	4,952	0.00%
2020/07/30	2	22.15	0	0.00	22.70	2	4,934	0.04%
2020/07/29	1	22.35	0	0.00	22.75	1	4,872	0.02%
2020/07/28	2	22.25	28	22.35	21.60	-26	4,798	-0.54%
2020/07/24	3	22.07	5	23.10	22.35	-2	4,727	-0.04%
2020/07/23	28	23.02	1	23.40	22.95	27	4,609	0.59%
2020/07/21	4	22.98	0	0.00	22.40	4	4,421	0.09%
2020/07/20	0	0.00	13	22.65	22.65	-13	4,303	-0.30%
2020/07/17	6	22.94	4	23.29	23.15	2	4,216	0.05%
2020/07/16	7	23.25	1	23.50	23.60	6	3,989	0.15%
2020/07/15	3	22.60	11	22.55	22.70	-8	3,602	-0.22%
2020/07/14	6	21.72	3	21.87	22.30	3	3,287	0.09%
2020/07/13	1	21.20	1	21.10	21.10	0	3,001	0.00%
2020/07/10	1	21.25	0	0.00	21.10	1	2,971	0.03%
2020/07/08	4	21.10	5	20.80	20.70	-1	2,907	-0.03%
2020/07/07	0	0.00	1	20.45	20.65	-1	2,813	-0.04%
2020/07/06	0	0.00	6	21.00	20.55	-6	2,786	-0.22%
2020/07/02	7	20.48	0	0.00	20.55	7	2,662	0.26%
2020/07/01	0	0.00	13	20.86	21.00	-13	2,564	-0.51%
2020/06/29	1	19.60	0	0.00	19.55	1	2,360	0.04%
2020/06/22	3	20.70	0	0.00	20.70	3	2,383	0.13%
2020/06/17	2	20.55	1	20.60	20.65	1	2,377	0.04%
2020/06/16	0	0.00	1	20.60	20.55	-1	2,414	-0.04%
2020/06/12	1	20.15	0	0.00	20.30	1	2,519	0.04%
2020/06/11	2	20.93	0	0.00	20.50	2	2,549	0.08%
2020/06/09	2	20.90	0	0.00	20.90	2	2,625	0.08%
2020/06/08	1	20.95	1	21.00	21.00	0	2,685	0.00%
2020/06/04	0	0.00	5	20.96	20.95	-5	2,737	-0.18%
2020/06/01	0	0.00	1	20.65	20.65	-1	2,800	-0.04%
2020/05/29	1	20.50	0	0.00	20.40	1	2,810	0.04%
2020/05/28	2	20.50	0	0.00	20.40	2	2,816	0.07%
2020/05/27	0	0.00	40	20.45	20.40	-40	2,837	-1.41%
2020/05/25	1	20.25	0	0.00	20.40	1	2,902	0.03%
2020/05/19	0	0.00	3	20.55	20.55	-3	3,059	-0.10%
2020/05/14	2	20.25	0	0.00	20.00	2	3,180	0.06%
2020/05/13	3	20.55	1	20.50	20.55	2	3,186	0.06%
2020/05/11	6	20.40	12	20.40	20.40	-6	3,273	-0.18%
2020/05/08	0	0.00	3	20.45	20.40	-3	3,271	-0.09%
2020/05/05	8	20.60	0	0.00	20.50	8	3,310	0.24%
2020/05/04	0	0.00	1	20.50	20.50	-1	3,346	-0.03%
2020/04/30	0	0.00	5	20.70	20.90	-5	3,364	-0.15%
2020/04/27	1	20.20	0	0.00	20.20	1	3,585	0.03%
2020/04/24	5	20.10	0	0.00	20.10	5	3,622	0.14%
2020/04/17	0	0.00	1	20.20	19.90	-1	3,946	-0.03%
2020/04/15	1	20.15	1	20.20	20.10	0	3,922	0.00%
2020/04/14	0	0.00	1	19.85	20.00	-1	3,916	-0.03%
2020/04/10	0	0.00	1	19.15	19.20	-1	3,842	-0.03%
2020/04/09	4	19.08	10	19.20	19.10	-6	3,886	-0.15%
2020/04/08	7	19.22	0	0.00	19.25	7	3,879	0.18%
2020/04/07	0	18.85	0	0.00	18.65	0	3,880	0.00%
2020/04/01	1	18.10	0	0.00	18.10	1	3,974	0.03%
2020/03/30	0	0.00	10	17.90	18.05	-10	4,001	-0.25%
2020/03/27	27	18.67	16	18.75	18.20	11	4,021	0.27%
2020/03/26	1	17.40	0	0.00	17.70	1	3,905	0.03%
2020/03/19	10	15.50	0	0.00	15.35	10	3,869	0.26%
2020/03/18	0	0.00	5	17.50	17.00	-5	3,824	-0.13%
2020/03/17	5	17.60	2	17.48	17.40	3	3,870	0.08%
2020/03/16	0	0.00	10.2	18.85	18.25	-10.2	3,862	-0.26%
2020/03/13	10	18.43	0	0.00	18.80	10	3,864	0.26%
2020/03/12	8	20.80	0	0.00	19.90	8	3,867	0.21%
2020/03/11	1	21.65	1	21.30	21.30	0	3,829	0.00%
2020/03/10	0	0.00	1	21.90	21.85	-1	3,833	-0.03%
2020/03/06	0	0.00	10	23.05	22.95	-10	3,723	-0.27%
2020/03/05	0	0.00	2	23.25	23.30	-2	3,712	-0.05%
2020/03/04	2	23.13	1	23.20	23.10	1	3,770	0.03%
2020/03/02	0	0.00	2	22.90	23.10	-2	3,978	-0.05%
2020/02/24	0	0.00	2	24.13	24.05	-2	4,155	-0.05%
2020/02/21	0	0.00	1	24.45	24.35	-1	4,146	-0.02%
2020/02/20	0	0.00	2	24.43	24.50	-2	4,153	-0.05%
2020/02/18	0	24.25	1	24.00	24.10	-1	4,320	-0.02%
2020/02/17	1.6	24.05	6	23.91	24.05	-4.4	4,607	-0.10%
2020/02/11	0	0.00	1	23.05	23.10	-1	4,486	-0.02%
2020/02/07	0	0.00	5	22.95	22.95	-5	4,514	-0.11%
2020/02/06	6	23.27	0	0.00	23.35	6	4,491	0.13%
2020/02/05	1	22.55	0	0.00	22.50	1	4,420	0.02%
2020/02/04	20	22.65	1	22.70	22.80	19	4,384	0.43%
2020/01/31	2	23.18	10	23.23	23.30	-8	4,319	-0.19%
2020/01/30	11	23.30	5	23.02	22.85	6	4,275	0.14%
2020/01/20	0	25.45	0	0.00	25.35	0	4,161	0.00%
2020/01/16	0.6	25.30	0	0.00	25.25	0.6	4,164	0.01%
2020/01/15	0	0.00	1	25.10	25.15	-1	4,079	-0.02%
2020/01/14	4	24.90	1	25.20	25.00	3	4,057	0.07%
2020/01/13	0	0.00	35	24.47	24.85	-35	3,956	-0.88%
2020/01/10	1	24.10	0	0.00	24.10	1	3,839	0.03%
2020/01/09	1	23.95	0	0.00	23.95	1	3,825	0.03%
2020/01/08	1	23.60	0	0.00	23.60	1	3,819	0.03%
2020/01/07	1	23.90	0	0.00	23.80	1	3,796	0.03%
2020/01/06	1	24.10	0	0.00	23.95	1	3,775	0.03%
2020/01/03	17	24.28	8	24.59	24.25	9	3,793	0.24%
2020/01/02	1	24.40	5	24.60	24.40	-4	3,817	-0.10%
2019/12/31	1	24.15	11	24.30	24.15	-10	3,841	-0.26%
2019/12/30	1	24.50	6	24.50	24.50	-5	3,801	-0.13%
2019/12/27	1	24.20	18	24.14	24.20	-17	3,679	-0.46%
2019/12/25	6	24.09	4	24.14	24.05	2	3,655	0.05%
2019/12/24	3	23.95	0	0.00	23.95	3	3,652	0.08%
2019/12/23	1	23.85	0	0.00	23.85	1	3,627	0.03%
2019/12/20	12	23.88	0	0.00	23.80	12	3,629	0.33%
2019/12/19	2	23.78	1	23.75	23.85	1	3,637	0.03%
2019/12/18	0	0.00	5	24.00	23.75	-5	3,654	-0.14%
2019/12/17	5	23.73	0	0.00	23.80	5	3,649	0.14%
2019/12/16	4	23.93	1	23.95	23.75	3	3,639	0.08%
2019/12/13	4	23.81	0	0.00	23.60	4	3,609	0.11%
2019/12/12	12	24.09	42	24.00	23.95	-30	3,564	-0.84%
2019/12/11	1	24.20	7	24.15	24.20	-6	3,511	-0.17%
2019/12/10	1	24.05	10	24.05	24.05	-9	3,476	-0.26%
2019/12/09	31	23.90	27	23.97	23.90	4	3,438	0.12%
2019/12/06	7	23.58	23	23.60	23.70	-16	3,371	-0.47%
2019/12/05	5	23.75	0	0.00	23.60	5	3,373	0.15%
2019/12/04	0	0.00	1	23.55	23.55	-1	3,393	-0.03%
2019/12/03	2	23.58	0	0.00	23.55	2	3,520	0.06%
2019/12/02	2	23.43	0	0.00	23.50	2	3,554	0.06%
2019/11/29	3	23.57	5	23.62	23.60	-2	3,547	-0.06%
2019/11/28	8	24.09	7	24.10	23.90	1	3,500	0.03%
2019/11/27	8	24.22	26	24.54	24.35	-18	3,552	-0.51%
2019/11/26	1	24.00	20	23.87	24.00	-19	3,402	-0.56%
2019/11/25	40	23.71	12	23.68	23.70	28	3,296	0.85%
2019/11/22	14	23.30	1	23.40	23.40	13	3,240	0.40%
2019/11/21	3	22.93	3	23.20	23.25	0	3,227	0.00%
2019/11/20	8	23.28	0	0.00	23.15	8	3,311	0.24%
2019/11/19	4	23.30	12	23.22	23.35	-8	3,395	-0.24%
2019/11/18	9	23.32	12	23.32	23.15	-3	3,401	-0.09%
2019/11/15	31	23.43	16	23.35	23.25	15	3,352	0.45%
2019/11/14	10	22.73	35	23.09	22.95	-25	3,139	-0.80%
2019/11/13	5	21.77	0	0.00	21.85	5	2,844	0.18%
2019/11/12	1	21.70	0	0.00	21.85	1	2,892	0.03%
2019/11/11	19	21.89	0	0.00	21.60	19	2,949	0.64%
2019/11/08	2	22.45	2	22.65	22.60	0	2,965	0.00%
2019/11/07	10	22.40	0	0.00	22.55	10	3,148	0.32%
2019/11/06	3	22.68	5	22.72	22.55	-2	3,240	-0.06%
2019/11/04	0	0.00	6	22.68	22.65	-6	3,244	-0.18%
2019/11/01	0	0.00	8	22.35	22.40	-8	3,224	-0.25%
2019/10/31	2	22.20	1	22.60	22.20	1	3,258	0.03%
2019/10/30	0	0.00	1	22.40	22.40	-1	3,290	-0.03%
2019/10/29	2	22.50	11	22.30	22.25	-9	3,367	-0.27%
2019/10/28	10	22.56	1	22.50	22.65	9	3,593	0.25%
2019/10/25	11	22.50	4	22.55	22.50	7	3,564	0.20%
2019/10/16	1	21.80	0	0.00	21.75	1	3,478	0.03%
2019/10/09	0	0.00	1	22.15	22.00	-1	3,465	-0.03%
2019/10/07	0	0.00	3	22.15	22.30	-3	3,385	-0.09%
2019/10/03	1	21.45	0	0.00	21.50	1	3,442	0.03%
2019/10/02	1	21.40	0	0.00	21.50	1	3,470	0.03%
2019/10/01	2	21.35	0	0.00	21.50	2	3,465	0.06%
2019/09/27	1	21.85	8	21.43	21.30	-7	3,464	-0.20%
2019/09/25	0	0.00	22.1	22.20	22.05	-22.1	3,440	-0.64%
2019/09/24	3	22.35	0.2	22.20	22.20	2.8	3,441	0.08%
2019/09/23	2	22.55	0	0.00	22.50	2	3,460	0.06%
2019/09/19	12	22.28	5	22.33	22.30	7	3,406	0.21%
2019/09/17	2	21.90	0	0.00	21.90	2	3,404	0.06%
2019/09/16	0	0.00	11	22.10	21.95	-11	3,446	-0.32%
2019/09/10	6	22.11	0	0.00	22.10	6	3,584	0.17%
2019/09/09	0	0.00	3	22.35	22.35	-3	3,556	-0.08%
2019/09/05	6	23.03	2	23.00	22.95	4	3,455	0.12%
2019/09/04	3	22.65	0	0.00	22.65	3	3,324	0.09%
2019/09/03	0	0.00	15	22.25	22.35	-15	3,285	-0.46%
2019/09/02	0	0.00	1	22.40	22.45	-1	3,267	-0.03%
2019/08/30	36	22.21	0	0.00	22.15	36	3,245	1.11%
2019/08/29	0.3	21.85	0	0.00	21.85	0.3	3,124	0.01%
2019/08/28	1	21.90	0	0.00	21.85	1	3,094	0.03%
2019/08/27	31	22.22	0	0.00	21.95	31	3,082	1.01%
2019/08/26	0	0.00	20	21.56	21.55	-20	3,101	-0.64%
2019/08/23	28	22.04	1	22.10	22.05	27	3,080	0.88%
2019/08/22	5	23.25	12	23.29	23.40	-7	2,951	-0.24%
2019/08/21	0	0.00	5	23.10	23.10	-5	2,853	-0.18%
2019/08/20	0	0.00	2	23.40	23.05	-2	2,801	-0.07%
2019/08/16	22	22.77	0	0.00	22.85	22	2,745	0.80%
2019/08/15	0	0.00	11	22.80	22.80	-11	2,707	-0.41%
2019/08/14	11	23.30	7	23.53	23.10	4	2,666	0.15%
2019/08/13	3	23.28	4	23.38	23.30	-1	2,616	-0.04%
2019/08/12	4.1	23.37	22	23.41	23.55	-17.9	2,551	-0.70%
2019/08/08	5	22.75	25	22.89	22.75	-20	2,376	-0.84%
2019/08/07	0	0.00	28	22.29	22.25	-28	2,279	-1.23%
2019/08/06	1	21.05	1	21.60	21.90	0	2,291	0.00%
2019/08/05	3	21.88	0	0.00	21.85	3	2,270	0.13%
2019/08/02	9	22.09	0	0.00	21.90	9	2,278	0.40%
2019/08/01	0	0.00	1	22.85	22.50	-1	2,292	-0.04%
2019/07/31	10	22.22	18	22.42	22.70	-8	2,251	-0.36%
2019/07/30	15	22.62	63	22.67	22.50	-48	2,184	-2.20%
2019/07/26	0	0.00	10	21.76	21.75	-10	2,077	-0.48%
2019/07/25	0	0.00	10	21.56	21.60	-10	2,113	-0.47%
2019/07/24	3	21.42	1	21.65	21.40	2	2,112	0.09%
2019/07/22	0	0.00	4	21.40	21.35	-4	2,143	-0.19%
2019/07/19	12	21.18	3	21.40	21.20	9	2,235	0.40%
2019/07/18	0	0.00	7	21.31	21.05	-7	2,247	-0.31%
2019/07/17	0	0.00	10	21.40	21.35	-10	2,297	-0.44%
2019/07/16	5	21.40	0	0.00	21.35	5	2,440	0.20%
2019/07/15	2	21.40	6	21.60	21.45	-4	2,511	-0.16%
2019/07/12	1	21.25	11	21.44	21.45	-10	2,581	-0.39%
2019/07/11	0	0.00	6	21.37	21.15	-6	2,618	-0.23%
2019/07/10	0	0.00	1	21.20	21.10	-1	2,754	-0.04%
2019/07/09	4	21.26	20	21.23	21.15	-16	2,893	-0.55%
2019/07/08	2	20.75	30	20.86	20.85	-28	2,813	-1.00%
2019/07/03	0	0.00	11	20.71	20.65	-11	3,321	-0.33%
2019/07/02	16	20.38	16	20.62	20.50	0	3,347	0.00%
2019/07/01	25	20.55	0	0.00	20.55	25	3,357	0.74%
2019/06/28	30	20.22	2	20.50	20.40	28	3,382	0.83%
2019/06/27	0	0.00	27	20.60	20.60	-27	3,407	-0.79%
2019/06/26	0	0.00	3	20.30	20.20	-3	3,426	-0.09%
2019/06/25	0	0.00	5	20.25	20.25	-5	3,465	-0.14%
2019/06/24	11	20.25	3	20.58	20.25	8	3,491	0.23%
2019/06/21	51	20.65	0	0.00	20.45	51	3,496	1.46%
2019/06/20	1	21.10	56	21.34	21.10	-55	3,487	-1.58%
2019/06/19	16	19.63	0	0.00	19.75	16	3,382	0.47%
2019/06/18	4	19.59	0	0.00	19.50	4	3,596	0.11%
2019/06/17	11	19.54	0	0.00	19.50	11	3,694	0.30%
2019/06/13	44	19.64	0	0.00	19.60	44	3,763	1.17%
2019/06/12	3	19.63	0	0.00	19.75	3	3,796	0.08%
2019/06/11	0	0.00	45	19.72	19.70	-45	3,809	-1.18%
2019/06/10	2	19.35	0	0.00	19.40	2	3,857	0.05%
2019/06/05	0	0.00	1	19.50	19.40	-1	4,262	-0.02%
2019/06/03	20	19.25	20	19.40	19.40	0	4,471	0.00%
2019/05/31	10	19.80	17	19.73	19.70	-7	4,548	-0.15%
2019/05/30	14	19.05	0	0.00	19.30	14	4,622	0.30%
2019/05/29	30	18.86	0	0.00	18.95	30	5,010	0.60%
2019/05/28	7	18.91	0	0.00	18.55	7	5,140	0.14%
2019/05/27	3	18.95	0	0.00	18.95	3	5,147	0.06%
2019/05/24	3	19.00	0	0.00	19.05	3	5,169	0.06%
2019/05/23	8	18.99	3	18.95	18.95	5	5,190	0.10%
2019/05/20	2	19.10	0	0.00	19.40	2	5,301	0.04%
2019/05/17	16	19.39	10	19.30	19.30	6	5,307	0.11%
2019/05/16	30	20.01	3	20.10	19.85	27	5,331	0.51%
2019/05/15	40	20.18	0	0.00	20.05	40	5,351	0.75%
2019/05/14	17	19.96	0	0.00	20.20	17	5,430	0.31%
2019/05/13	2	20.55	2	20.75	20.75	0	5,468	0.00%
2019/05/10	26	20.86	0	0.00	20.60	26	5,498	0.47%
2019/05/09	8	20.99	0	0.00	20.85	8	5,609	0.14%
2019/05/06	6	22.19	5	22.19	22.00	1	5,720	0.02%
2019/05/03	2	22.85	1	23.15	22.80	1	5,639	0.02%
2019/05/02	7	22.91	5	22.86	22.90	2	5,555	0.04%
2019/04/30	1	22.20	2	22.45	22.50	-1	5,507	-0.02%
2019/04/29	1	22.15	0	0.00	22.20	1	5,488	0.02%
2019/04/26	5	22.23	0	0.00	22.25	5	5,475	0.09%
2019/04/25	0	0.00	2	22.90	22.75	-2	5,471	-0.04%
2019/04/24	2	22.80	0	0.00	22.60	2	5,519	0.04%
2019/04/22	2	23.00	3	22.88	22.90	-1	5,439	-0.02%
2019/04/19	0	0.00	18	22.48	22.45	-18	5,308	-0.34%
2019/04/18	34	22.58	12	22.51	22.00	22	5,233	0.42%
2019/04/17	0	0.00	6	22.60	22.60	-6	5,158	-0.12%
2019/04/16	7	22.40	5	22.45	22.45	2	5,118	0.04%
2019/04/15	0	0.00	39	22.43	22.50	-39	4,977	-0.78%
2019/04/11	31	21.81	0	0.00	21.65	31	4,799	0.65%
2019/04/10	15	22.25	15	22.30	22.10	0	4,723	0.00%
2019/04/09	20	21.63	27	21.73	21.80	-7	4,415	-0.16%
2019/04/08	20	20.96	1	20.90	20.95	19	4,251	0.45%
2019/04/03	1	20.90	6	20.93	21.00	-5	4,212	-0.12%
2019/04/02	3	20.65	0	0.00	20.70	3	4,189	0.07%
2019/04/01	21	20.74	0	0.00	20.55	21	4,156	0.51%
2019/03/28	0	0.00	2	21.08	20.90	-2	4,051	-0.05%
2019/03/27	1	20.90	1	20.85	20.75	0	4,027	0.00%
2019/03/25	1	20.90	1	20.85	20.85	0	4,020	0.00%
2019/03/22	2	21.60	0	0.00	21.20	2	4,000	0.05%
2019/03/21	14	21.89	4	21.94	21.70	10	3,969	0.25%
2019/03/20	12	20.97	20	21.43	21.50	-8	4,124	-0.19%
2019/03/19	0	0.00	2	21.45	21.20	-2	4,092	-0.05%
2019/03/15	1	21.15	2	21.25	21.15	-1	4,051	-0.02%
2019/03/14	13	21.23	0	0.00	21.25	13	4,055	0.32%
2019/03/13	6	21.18	0	0.00	21.15	6	4,052	0.15%
2019/03/12	4	21.35	3	21.38	21.30	1	4,033	0.02%
2019/03/11	12	21.15	2	21.00	21.15	10	4,010	0.25%
2019/03/08	3	22.48	8	22.28	22.60	-5	3,818	-0.13%
2019/03/07	3	22.30	10	22.27	22.05	-7	3,709	-0.19%
2019/03/06	5	22.47	5	22.25	22.30	0	3,621	0.00%
2019/03/05	7	22.34	12	22.23	22.10	-5	3,530	-0.14%
2019/03/04	8	22.74	12	22.57	23.00	-4	3,385	-0.12%
2019/02/27	0	0.00	3	21.30	21.50	-3	2,983	-0.10%
2019/02/26	0	0.00	1	21.10	21.00	-1	2,851	-0.04%
2019/02/25	1	20.95	0	0.00	21.00	1	2,837	0.04%
2019/02/22	0	0.00	10	21.00	21.00	-10	2,895	-0.35%
2019/02/21	0	0.00	1	21.05	21.10	-1	2,876	-0.03%
2019/02/18	2	20.80	4	20.85	20.75	-2	2,743	-0.07%
2019/02/15	2	20.95	1	21.00	20.90	1	2,723	0.04%
2019/02/13	2	20.90	1	21.25	20.75	1	2,648	0.04%
2019/02/12	2	20.43	3	20.45	20.65	-1	2,545	-0.04%
2019/02/11	1	20.25	3	20.35	20.25	-2	2,463	-0.08%
2019/01/30	2	20.20	0	0.00	20.10	2	2,412	0.08%
2019/01/29	13	19.80	0	0.00	20.00	13	2,272	0.57%
2019/01/16	11	19.80	1	19.75	19.95	10	2,122	0.47%
2019/01/11	0	0.00	3	19.50	19.45	-3	1,970	-0.15%
2019/01/09	0	0.00	1	19.30	19.30	-1	1,948	-0.05%
2019/01/08	7	19.36	1	19.30	19.25	6	1,946	0.31%
2019/01/07	4	19.10	1	19.05	19.20	3	1,935	0.15%
2019/01/03	0	0.00	1	18.95	18.90	-1	1,972	-0.05%
2018/12/27	0	0.00	1	19.00	18.85	-1	2,008	-0.05%
2018/12/26	2	19.18	0	0.00	18.85	2	2,003	0.10%
2018/12/25	0	0.00	1	19.00	18.95	-1	2,007	-0.05%
2018/12/24	1	19.15	0	0.00	19.30	1	2,010	0.05%
2018/12/22	0	0.00	1	19.15	19.15	-1	2,015	-0.05%
2018/12/20	1	19.15	1	19.30	19.00	0	2,036	0.00%
2018/12/18	1	19.90	2	19.78	19.50	-1	2,063	-0.05%
2018/12/13	14	20.90	39	20.71	20.70	-25	2,079	-1.20%
2018/12/12	1	19.25	0	0.00	20.15	1	1,712	0.06%
2018/12/10	1	19.55	2	19.43	19.05	-1	1,762	-0.06%
2018/12/06	2	19.08	4	18.93	18.80	-2	1,718	-0.12%
2018/12/05	3	19.12	3	19.43	19.40	0	1,700	0.00%
2018/12/04	4	19.73	1	19.95	19.60	3	1,677	0.18%
2018/12/03	0	0.00	1	19.20	19.50	-1	1,569	-0.06%
2018/11/29	0	0.00	1	18.60	18.40	-1	1,507	-0.07%
2018/11/27	0	0.00	1	18.30	18.35	-1	1,513	-0.07%
2018/11/23	0	0.00	1	18.35	18.15	-1	1,547	-0.06%
2018/11/22	0	0.00	15	18.55	18.40	-15	1,581	-0.95%
2018/11/21	22	18.65	1	18.75	18.65	21	1,603	1.31%
2018/11/16	1	18.05	1	18.05	18.10	0	1,569	0.00%
2018/11/07	3	18.55	6	18.53	18.50	-3	1,607	-0.19%
2018/11/06	10	18.50	0	0.00	18.40	10	1,634	0.61%
2018/11/05	0	0.00	3	18.50	18.50	-3	1,640	-0.18%
2018/11/02	7	18.61	1	18.70	18.70	6	1,744	0.34%
2018/10/26	2	17.20	0	0.00	17.20	2	1,671	0.12%
2018/10/25	2	17.35	2	17.45	17.30	0	1,673	0.00%
2018/10/23	0	0.00	2	18.15	18.15	-2	1,656	-0.12%
2018/10/22	0	0.00	1	18.55	18.50	-1	1,664	-0.06%
2018/10/11	11	17.80	0	0.00	17.95	11	1,648	0.67%
2018/10/09	0	0.00	2	19.68	19.65	-2	1,587	-0.13%
2018/10/04	0	0.00	2	20.15	20.20	-2	1,542	-0.13%
2018/10/03	0	0.00	1	20.50	20.40	-1	1,531	-0.07%
2018/10/01	1	20.50	0	0.00	20.65	1	1,525	0.07%
2018/09/27	1	20.50	0	0.00	20.50	1	1,522	0.07%
2018/09/26	0	0.00	7	20.65	20.65	-7	1,506	-0.46%
2018/09/21	1	20.90	0	0.00	20.70	1	1,480	0.07%
2018/09/19	1	20.45	0	0.00	20.45	1	1,365	0.07%
2018/09/18	0	0.00	2	20.38	20.35	-2	1,360	-0.15%
2018/09/17	1	20.50	1	20.55	20.55	0	1,352	0.00%
2018/09/14	1	20.50	0	0.00	20.40	1	1,297	0.08%
2018/09/12	0	0.00	2	19.55	19.50	-2	1,240	-0.16%
2018/09/10	0	0.00	2	19.55	19.55	-2	1,254	-0.16%
2018/09/07	20	20.20	0	0.00	19.90	20	1,250	1.60%
2018/08/24	0	0.00	1	20.45	20.40	-1	1,248	-0.08%
2018/08/21	0	0.00	2	20.20	20.30	-2	1,236	-0.16%
2018/08/10	0	0.00	60	19.75	19.80	-60	1,184	-5.07%
2018/08/09	7	20.14	3	19.80	19.80	4	1,169	0.34%
2018/07/31	0	0.00	1	19.60	19.50	-1	1,066	-0.09%
2018/07/26	0	0.00	1	19.35	19.55	-1	1,079	-0.09%
2018/07/24	2	19.30	0	0.00	19.25	2	1,070	0.19%
2018/07/23	2	18.85	0	0.00	18.90	2	1,061	0.19%
2018/07/17	1	18.40	2	18.45	18.40	-1	1,100	-0.09%
2018/07/12	10	18.15	0	0.00	18.20	10	1,195	0.84%
2018/07/09	2	18.00	0	0.00	18.00	2	1,220	0.16%
2018/07/03	0	0.00	1	19.20	18.90	-1	1,196	-0.08%
2018/07/02	1	19.40	0	0.00	19.15	1	1,190	0.08%
2018/06/15	8	19.40	0	0.00	19.70	8	1,161	0.69%
2018/06/12	0	0.00	1	19.80	19.80	-1	1,141	-0.09%
2018/06/07	0	0.00	1	19.65	19.40	-1	1,126	-0.09%
2018/06/05	1	19.40	2	19.35	19.30	-1	1,046	-0.10%
2018/05/29	0	0.00	2	19.00	19.00	-2	1,089	-0.18%
2018/05/25	0	0.00	9	18.80	19.25	-9	1,114	-0.81%
2018/05/22	50	18.89	0	0.00	18.75	50	1,093	4.57%
2018/05/16	0	0.00	1	18.50	18.45	-1	1,154	-0.09%
2018/05/14	0	0.00	8	18.57	18.60	-8	1,234	-0.65%
2018/04/30	1	19.00	0	0.00	19.00	1	1,638	0.06%
2018/04/25	0	19.25	0	0.00	19.15	0	1,676	0.00%
2018/04/23	1	20.00	0	0.00	19.85	1	1,992	0.05%
2018/04/17	2	20.45	0	0.00	20.15	2	2,028	0.10%
2018/04/10	0	0.00	1	20.70	20.65	-1	2,036	-0.05%
2018/04/09	0	0.00	30	20.65	20.65	-30	2,039	-1.47%
2018/04/02	0	0.00	1	21.00	20.85	-1	2,039	-0.05%
2018/03/29	1	20.60	0	0.00	20.55	1	2,042	0.05%
2018/03/26	0	0.00	1	20.65	20.65	-1	2,041	-0.05%
2018/03/12	1	21.15	0	0.00	21.20	1	1,997	0.05%
2018/03/07	0	0.00	1	21.35	21.35	-1	1,992	-0.05%
2018/03/02	1	21.60	0	0.00	21.55	1	1,974	0.05%
2018/03/01	0	0.00	1	21.65	21.70	-1	1,996	-0.05%
2018/02/27	9	21.46	0	0.00	21.45	9	1,977	0.46%
2018/02/26	1	21.55	0	0.00	21.55	1	1,971	0.05%
2018/02/23	0	0.00	1	21.45	21.45	-1	1,963	-0.05%
2018/02/22	1	21.20	0	0.00	21.20	1	2,010	0.05%
2018/02/08	5	21.00	0	0.00	21.15	5	1,977	0.25%
2018/02/07	0	0.00	1	21.15	21.15	-1	1,990	-0.05%
2018/02/06	2	21.70	0	0.00	21.10	2	1,976	0.10%
2018/01/30	1	23.20	0	0.00	22.95	1	1,904	0.05%
2018/01/29	0	0.00	10	23.45	23.25	-10	1,906	-0.52%
2018/01/26	19	23.83	6	23.85	23.45	13	1,867	0.70%
2018/01/22	1	22.60	0	0.00	22.55	1	1,510	0.07%
2018/01/18	3	22.95	13	23.03	22.90	-10	1,485	-0.67%
2018/01/17	16	23.33	21	23.18	23.40	-5	1,425	-0.35%
2018/01/16	8	22.51	4	22.31	22.75	4	1,154	0.35%
2018/01/15	1	21.45	0	0.00	21.40	1	1,063	0.09%
2018/01/03	1	22.05	0	0.00	22.00	1	1,218	0.08%