大同 (2371)-中國信託-中壢券商分點個股進出

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

大同

(2371)

可現股當沖

股價
58.9
漲跌
▲1.8
漲幅
+3.15%
成交量
33,023張
產業
上市電機機械類股
898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

大同 (2371)籌碼相關－中國信託-中壢券商分點個股進出

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

中國信託-中壢券商分點個股進出
中國信託-中壢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
2024/06/25	12	58.33	39	57.47	58.90	-27	88,025	-0.03%
2024/06/24	25	57.40	5	57.26	57.10	20	89,856	0.02%
2024/06/21	16.1	58.22	19	57.96	57.90	-2.9	92,872	0.00%
2024/06/20	17	59.21	20.3	59.04	58.60	-3.3	93,301	0.00%
2024/06/19	38	58.83	172	58.46	57.90	-134	93,020	-0.14%	大賣/鉅額交易
2024/06/18	37.3	60.35	35	60.41	60.10	2.3	92,347	0.00%
2024/06/17	252	60.63	100.5	60.36	60.30	151.5	91,143	0.17%	大買/鉅額交易
2024/06/14	140.1	57.60	67	57.57	57.60	73.1	88,333	0.08%	大買/
2024/06/13	23	54.98	74	54.19	55.70	-51	85,884	-0.06%
2024/06/12	26	54.10	8	54.15	54.00	18	85,712	0.02%
2024/06/11	12	55.28	1.3	54.98	54.80	10.8	85,653	0.01%
2024/06/07	80.5	55.85	32	55.86	56.00	48.5	85,656	0.06%
2024/06/06	6	53.93	6	53.78	53.60	0	85,683	0.00%
2024/06/05	1	54.00	11	54.19	54.10	-10	85,997	-0.01%
2024/06/04	3	54.70	4.5	55.30	54.40	-1.5	86,422	0.00%
2024/06/03	0	0.00	1	54.60	54.90	-1	86,617	0.00%
2024/05/31	36.2	54.59	30	54.40	54.20	6.2	87,292	0.01%
2024/05/30	19.3	54.58	13	55.24	54.30	6.3	87,589	0.01%
2024/05/29	2	55.55	8	55.46	55.30	-6	88,352	-0.01%
2024/05/28	9	56.50	5	56.68	56.20	4	89,389	0.00%
2024/05/27	7.2	56.59	2	56.85	56.80	5.2	90,439	0.01%
2024/05/24	4	55.50	3	55.10	55.40	1	90,558	0.00%
2024/05/23	19.2	56.93	66	56.14	55.40	-46.9	90,651	-0.05%
2024/05/22	5	58.12	13.1	58.20	58.00	-8.1	90,576	-0.01%
2024/05/21	9.8	59.07	16	59.19	58.90	-6.2	91,475	-0.01%
2024/05/20	9.3	60.38	13	60.35	59.70	-3.7	91,288	0.00%
2024/05/17	12.1	59.94	6	59.73	60.10	6.1	91,264	0.01%
2024/05/16	28	59.85	4.3	59.74	59.30	23.7	91,331	0.03%
2024/05/15	12.3	60.57	5.3	60.70	59.80	7	91,268	0.01%
2024/05/14	38	60.64	30.2	60.68	60.00	7.8	90,961	0.01%
2024/05/13	51	61.19	68	60.31	61.70	-17	90,216	-0.02%
2024/05/10	30.2	64.52	16	64.15	64.10	14.2	88,919	0.02%
2024/05/09	29	66.47	22	66.16	65.00	7	88,404	0.01%
2024/05/08	37	66.33	59	66.82	66.80	-22	87,233	-0.03%
2024/05/07	28	63.41	23	63.59	64.20	5	85,613	0.01%
2024/05/06	20	63.30	20	63.43	62.70	0	84,907	0.00%
2024/05/03	68.3	64.48	19.4	63.97	63.80	48.9	84,286	0.06%
2024/05/02	30	67.04	20	66.42	65.60	10	82,991	0.01%
2024/04/30	30	65.58	24.1	65.43	65.40	6	81,769	0.01%
2024/04/29	60.1	67.22	11.5	66.88	66.10	48.6	81,429	0.06%
2024/04/26	77	68.38	88.3	68.14	67.50	-11.3	80,497	-0.01%
2024/04/25	53	68.28	69	68.70	69.00	-16	78,243	-0.02%
2024/04/24	138.5	68.16	152.4	67.97	68.40	-13.9	76,509	-0.02%	大買/大賣/
2024/04/23	68.1	65.70	83	65.19	64.10	-14.9	73,696	-0.02%
2024/04/22	237.2	69.84	204.3	69.41	65.40	32.9	70,731	0.05%	大買/大賣/
2024/04/19	207	67.42	180.8	68.51	69.10	26.2	65,278	0.04%	大買/大賣/
2024/04/18	258.5	65.86	188	64.86	64.40	70.5	57,904	0.12%	大買/大賣/
2024/04/17	40.5	62.04	98	62.91	64.30	-57.5	53,106	-0.11%
2024/04/16	63	59.43	32.7	59.29	58.50	30.3	49,311	0.06%
2024/04/15	132.7	62.18	101	62.32	61.40	31.7	47,576	0.07%	大買/大賣/
2024/04/12	128	60.42	100	59.83	60.50	28	43,297	0.06%	大買/
2024/04/11	48	56.98	58	56.54	56.10	-10	39,668	-0.03%
2024/04/10	6	56.02	1	55.60	55.60	5	38,329	0.01%
2024/04/09	32.1	55.46	26	55.39	56.50	6.1	37,828	0.02%
2024/04/08	10	56.25	7.1	56.14	55.50	2.9	36,676	0.01%
2024/04/03	9.1	56.12	12	56.44	55.80	-2.9	35,957	-0.01%
2024/04/02	72.5	57.44	46	57.07	56.90	26.5	35,641	0.07%
2024/04/01	31	56.23	14.6	56.36	56.30	16.4	34,583	0.05%
2024/03/29	86.5	57.23	34.1	57.34	56.50	52.5	33,852	0.15%
2024/03/28	47	57.79	64.5	58.81	57.70	-17.5	32,860	-0.05%
2024/03/27	68.6	57.50	38.1	56.08	55.00	30.6	30,836	0.10%
2024/03/26	84	55.08	97.3	55.53	57.30	-13.3	28,680	-0.05%
2024/03/25	36	51.58	22.5	51.74	52.10	13.5	25,924	0.05%
2024/03/22	8	48.49	7	48.78	49.10	1	25,168	0.00%
2024/03/21	4	49.18	17.5	48.28	49.25	-13.5	24,898	-0.05%
2024/03/20	19.2	47.72	10.5	48.58	47.15	8.7	24,771	0.03%
2024/03/19	2	48.35	3	49.00	47.65	-1	24,685	0.00%
2024/03/18	8	47.86	3.3	48.20	48.20	4.7	24,729	0.02%
2024/03/15	109	47.13	8	47.17	47.10	101	24,833	0.41%	大買/鉅額交易
2024/03/14	5	48.60	0	0.00	48.35	5	24,911	0.02%
2024/03/13	4	49.35	0	0.00	48.65	4	25,374	0.02%
2024/03/12	9.2	50.15	0	0.00	49.40	9.2	25,446	0.04%
2024/03/11	7	50.74	8	51.10	51.10	-1	25,129	0.00%
2024/03/08	32	51.34	14.2	51.55	50.00	17.9	25,079	0.07%
2024/03/07	7	53.00	3	53.10	52.50	4	24,578	0.02%
2024/03/06	13	53.48	4	53.58	53.00	9	24,338	0.04%
2024/03/05	26	53.44	6.2	52.66	52.20	19.8	23,679	0.08%
2024/03/04	7	53.83	2	53.75	53.00	5	23,361	0.02%
2024/03/01	13.1	52.36	14	52.46	53.40	-0.9	22,505	0.00%
2024/02/29	25.5	50.51	47	50.09	51.90	-21.5	21,476	-0.10%
2024/02/27	15	48.35	8	48.43	48.40	7	20,553	0.03%
2024/02/26	16.5	47.33	18	47.78	48.15	-1.5	20,060	-0.01%
2024/02/23	7	46.04	11	46.95	46.75	-4	19,334	-0.02%
2024/02/22	28	46.02	20	46.38	45.40	8	18,630	0.04%
2024/02/21	1	43.80	5.2	44.75	44.40	-4.2	17,449	-0.02%
2024/02/20	9	44.40	0	0.00	44.00	9	17,456	0.05%
2024/02/19	4.4	45.13	12	44.78	45.35	-7.6	17,640	-0.04%
2024/02/16	8	43.95	6	44.18	44.10	2	17,583	0.01%
2024/02/15	0	0.00	9	46.13	46.30	-9	17,157	-0.05%
2024/02/05	2	44.65	5	45.00	45.00	-3	16,901	-0.02%
2024/02/02	0	0.00	3	45.25	45.30	-3	16,724	-0.02%
2024/02/01	3	44.93	8	44.84	45.15	-5	16,541	-0.03%
2024/01/31	0	0.00	12.8	44.04	43.85	-12.8	16,288	-0.08%
2024/01/30	0	0.00	7	43.70	43.55	-7	16,196	-0.04%
2024/01/24	1	43.95	15	43.57	44.00	-14	16,027	-0.09%
2024/01/23	5	43.12	4	43.16	43.30	1	15,843	0.01%
2024/01/22	1	42.10	0	0.00	41.90	1	15,250	0.01%
2024/01/19	2	40.23	0	0.00	40.40	2	15,055	0.01%
2024/01/18	10	38.69	7	38.66	39.20	3	15,014	0.02%
2024/01/17	1	40.70	7	41.20	38.90	-6	14,868	-0.04%
2024/01/16	5	42.15	0	0.00	42.15	5	14,429	0.03%
2024/01/15	13	43.75	19	44.08	43.35	-6	14,307	-0.04%
2024/01/12	8	43.44	4	43.38	43.00	4	14,205	0.03%
2024/01/11	0	0.00	13	44.45	44.55	-13	13,967	-0.09%
2024/01/10	15	45.43	9	45.23	43.85	6	13,784	0.04%
2024/01/09	6	45.11	21	44.87	45.20	-15	13,044	-0.11%
2024/01/08	1	43.00	1	43.10	43.00	0	12,562	0.00%
2024/01/05	1	42.10	1	42.10	42.40	0	12,416	0.00%
2024/01/04	2	41.95	0	0.00	41.95	2	12,394	0.02%
2024/01/02	0	0.00	2	42.45	42.25	-2	12,332	-0.02%
2023/12/29	3	42.00	0	0.00	42.00	3	12,419	0.02%
2023/12/28	0	0.00	4	42.45	42.50	-4	12,470	-0.03%
2023/12/27	0	0.00	8	42.51	42.05	-8	12,511	-0.06%
2023/12/26	6	42.02	1	42.00	41.90	5	12,484	0.04%
2023/12/25	5	42.51	0	0.00	42.15	5	12,479	0.04%
2023/12/22	5	42.10	10	42.15	41.80	-5	12,460	-0.04%
2023/12/21	12	42.53	2	42.40	42.05	10	12,706	0.08%
2023/12/20	9	43.39	15	43.69	43.50	-6	12,549	-0.05%
2023/12/19	0	0.00	7	40.65	41.10	-7	12,119	-0.06%
2023/12/18	2	41.00	2	40.93	41.10	0	12,120	0.00%
2023/12/15	5	42.30	9	41.67	41.15	-4	12,140	-0.03%
2023/12/14	8	42.66	4	42.15	42.20	4	12,057	0.03%
2023/12/13	21	43.29	4	42.69	42.35	17	12,046	0.14%
2023/12/12	8	43.96	0	0.00	44.00	8	12,480	0.06%
2023/12/11	22	43.10	8	43.88	44.10	14	12,984	0.11%
2023/12/08	21	42.10	38	43.52	43.10	-17	12,876	-0.13%
2023/12/07	18	42.12	20.1	42.03	42.00	-2.1	12,339	-0.02%
2023/12/06	38	40.87	0	0.00	40.20	38	11,933	0.32%
2023/12/05	11	41.70	27	41.55	41.65	-16	11,799	-0.14%
2023/12/04	10	40.40	11	40.73	40.55	-1	11,563	-0.01%
2023/12/01	16	40.14	6	40.50	40.05	10	11,742	0.09%
2023/11/29	5	40.85	1	40.80	40.85	4	12,862	0.03%
2023/11/28	1.1	40.64	0	0.00	40.50	1.1	12,710	0.01%
2023/11/27	0	0.00	22	40.25	40.45	-22	12,563	-0.18%
2023/11/24	16	40.07	5	40.31	40.10	11	12,470	0.09%
2023/11/22	2	38.30	0	0.00	38.10	2	12,272	0.02%
2023/11/21	10	38.60	0	0.00	38.45	10	12,316	0.08%
2023/11/20	1	38.45	9	38.59	38.45	-8	12,360	-0.06%
2023/11/17	4	38.41	10	38.56	38.30	-6	12,353	-0.05%
2023/11/16	2	38.80	33	38.42	38.80	-31	12,346	-0.25%
2023/11/15	3	37.00	1	37.55	36.90	2	11,939	0.02%
2023/11/14	2	36.30	10	36.20	36.30	-8	11,891	-0.07%
2023/11/13	0	0.00	8	36.15	36.45	-8	12,101	-0.07%
2023/11/10	8	36.25	0	0.00	35.95	8	12,183	0.07%
2023/11/09	14	36.74	0	0.00	36.60	14	12,331	0.11%
2023/11/08	10	37.20	0	0.00	36.80	10	12,513	0.08%
2023/11/07	11	37.00	0	0.00	36.60	11	12,793	0.09%
2023/11/06	4	37.10	0	0.00	36.95	4	13,005	0.03%
2023/11/02	0	0.00	3	36.35	36.30	-3	13,822	-0.02%
2023/10/31	10	36.23	0	0.00	35.80	10	13,983	0.07%
2023/10/30	0	0.00	2	37.10	37.00	-2	14,145	-0.01%
2023/10/27	5	37.05	5	37.25	37.15	0	14,306	0.00%
2023/10/26	1	37.55	0	0.00	37.30	1	14,774	0.01%
2023/10/25	10	39.00	0	0.00	38.65	10	14,980	0.07%
2023/10/24	6	38.07	0	0.00	38.40	6	15,360	0.04%
2023/10/19	1	39.50	0	0.00	39.20	1	16,190	0.01%
2023/10/18	3	40.80	6	40.46	40.10	-3	16,362	-0.02%
2023/10/17	1	41.25	0	0.00	41.00	1	16,531	0.01%
2023/10/16	1	42.30	0	0.00	41.70	1	17,123	0.01%
2023/10/13	2	43.35	0	0.00	43.20	2	17,958	0.01%
2023/10/06	1	44.70	0	0.00	43.65	1	21,305	0.00%
2023/10/05	4	44.10	7	44.61	44.45	-3	21,861	-0.01%
2023/10/04	0	0.00	2	43.15	43.15	-2	22,495	-0.01%
2023/10/03	1	43.50	0	0.00	43.35	1	22,895	0.00%
2023/09/27	3	43.88	0	0.00	44.05	3	24,546	0.01%
2023/09/26	4	44.80	5	45.02	44.05	-1	25,045	0.00%
2023/09/22	0	0.00	4	44.73	44.65	-4	26,219	-0.02%
2023/09/21	3	43.93	2	44.15	43.85	1	26,819	0.00%
2023/09/20	1	44.60	0	0.00	44.35	1	27,851	0.00%
2023/09/19	1	45.50	8	46.48	45.35	-7	28,965	-0.02%
2023/09/15	7	44.17	3	43.95	44.75	4	31,694	0.01%
2023/09/14	21.1	46.00	3	44.97	44.50	18.1	32,984	0.05%
2023/09/13	10	48.46	7	48.05	48.55	3	32,957	0.01%
2023/09/11	0	0.00	2	48.10	48.20	-2	36,414	-0.01%
2023/09/08	3	48.67	2	48.90	48.75	1	36,555	0.00%
2023/09/07	1	48.60	1	48.00	48.60	0	36,697	0.00%
2023/09/06	0	0.00	2	47.80	48.45	-2	36,960	-0.01%
2023/09/05	10	46.37	4	45.30	47.80	6	37,121	0.02%
2023/09/04	13	46.12	8	46.53	46.35	5	37,065	0.01%
2023/09/01	1	51.10	0	0.00	50.80	1	36,376	0.00%
2023/08/29	1	51.10	4	51.08	51.30	-3	37,936	-0.01%
2023/08/28	0	0.00	3	50.53	50.00	-3	38,633	-0.01%
2023/08/25	0	0.00	4	51.40	51.20	-4	40,146	-0.01%
2023/08/24	0	0.00	5	51.10	51.00	-5	41,339	-0.01%
2023/08/22	6	49.77	0	0.00	49.50	6	43,485	0.01%
2023/08/21	1	50.40	0	0.00	50.40	1	44,155	0.00%
2023/08/18	0	0.00	2	52.50	50.60	-2	44,402	0.00%
2023/08/17	0	0.00	5	51.82	52.20	-5	44,375	-0.01%
2023/08/16	2	50.80	0	0.00	51.10	2	44,369	0.00%
2023/08/15	1	51.40	0	0.00	51.50	1	44,880	0.00%
2023/08/14	0	0.00	4	51.20	50.70	-4	45,647	-0.01%
2023/08/11	0	0.00	8	51.58	51.70	-8	45,956	-0.02%
2023/08/10	3	50.63	0	0.00	49.70	3	46,275	0.01%
2023/08/09	7	52.51	1	52.90	51.60	6	47,828	0.01%
2023/08/08	3	51.60	4	52.00	52.00	-1	48,881	0.00%
2023/08/07	0	0.00	1	50.20	50.30	-1	48,685	0.00%
2023/08/04	1	48.90	0	0.00	49.10	1	48,602	0.00%
2023/08/02	9	49.87	6	49.68	48.90	3	48,614	0.01%
2023/08/01	1	49.60	0	0.00	49.60	1	48,699	0.00%
2023/07/31	3	49.12	7	49.31	49.50	-4	48,511	-0.01%
2023/07/28	2	48.68	6	48.83	48.55	-4	48,043	-0.01%
2023/07/27	7	49.58	6	49.77	49.35	1	47,803	0.00%
2023/07/26	19	51.80	13	50.61	50.30	6	47,496	0.01%
2023/07/25	2	51.55	1	51.80	51.30	1	46,907	0.00%
2023/07/24	6	51.87	1	52.60	51.00	5	46,661	0.01%
2023/07/21	1	52.70	3	52.83	52.80	-2	46,230	0.00%
2023/07/19	4	52.25	11	51.70	51.30	-7	45,630	-0.02%
2023/07/18	11	49.95	14	49.97	51.00	-3	44,970	-0.01%
2023/07/17	30	48.93	11.3	49.48	49.10	18.7	43,990	0.04%
2023/07/14	17.1	56.47	10	55.74	54.30	7.1	42,403	0.02%
2023/07/13	2	55.00	1	55.00	54.20	1	41,091	0.00%
2023/07/12	3	54.50	4	53.95	54.10	-1	40,629	0.00%
2023/07/11	15	54.68	9	53.73	54.20	6	40,040	0.01%
2023/07/10	5	53.50	2	53.95	53.10	3	39,308	0.01%
2023/07/07	2	53.75	0.3	53.41	54.60	1.7	38,917	0.00%
2023/07/06	5	55.86	5.1	55.93	55.30	-0.1	38,123	0.00%
2023/07/05	10	55.79	17	55.25	54.80	-7	37,616	-0.02%
2023/07/04	15.3	56.54	3.3	56.73	56.00	12	37,100	0.03%
2023/07/03	3.3	56.51	7.1	56.06	56.60	-3.8	36,606	-0.01%
2023/06/30	16	54.73	13	54.90	54.30	3	35,940	0.01%
2023/06/29	9.1	54.33	13	54.61	55.00	-3.9	35,190	-0.01%
2023/06/28	23	54.06	21	54.25	54.50	2	34,879	0.01%
2023/06/27	6.2	53.58	3.1	52.83	52.20	3.1	34,017	0.01%
2023/06/26	11	52.15	17	53.08	53.90	-6	32,824	-0.02%
2023/06/21	18.1	50.17	19.1	50.73	51.70	-1	31,520	0.00%
2023/06/20	9	49.43	24	49.45	49.95	-15	29,760	-0.05%
2023/06/19	6	46.25	7	45.86	46.20	-1	27,664	0.00%
2023/06/16	20.2	46.73	25	46.20	45.85	-4.9	26,909	-0.02%
2023/06/15	19	43.12	28	44.08	45.80	-9	24,277	-0.04%
2023/06/14	1	41.70	1	41.90	41.65	0	23,131	0.00%
2023/06/13	4	41.25	5	41.22	41.40	-1	22,936	0.00%
2023/06/12	2	41.45	25	41.57	41.30	-23	22,698	-0.10%
2023/06/09	19	40.31	1	40.00	40.70	18	22,253	0.08%
2023/06/08	12	41.45	6	40.94	40.60	6	21,933	0.03%
2023/06/07	4	41.05	0	0.00	41.15	4	21,747	0.02%
2023/06/06	12	41.17	5	41.22	40.90	7	21,565	0.03%
2023/06/05	11	41.71	3	41.57	41.50	8	21,405	0.04%
2023/06/02	17	41.98	0	0.00	41.65	17	21,057	0.08%
2023/06/01	5	42.29	3	41.73	41.70	2	20,241	0.01%
2023/05/31	16	40.76	20	41.44	42.30	-4	19,439	-0.02%
2023/05/30	14	40.89	7	41.38	40.80	7	17,792	0.04%
2023/05/29	8	39.94	6	39.79	40.10	2	16,540	0.01%
2023/05/26	3	39.98	22	39.94	40.15	-19	15,217	-0.12%
2023/05/25	8	39.03	8	39.07	39.65	0	14,265	0.00%
2023/05/24	1	37.90	1	38.35	38.40	0	13,437	0.00%
2023/05/23	1	38.45	0	0.00	37.80	1	13,221	0.01%
2023/05/19	7	38.42	1	38.00	38.00	6	12,836	0.05%
2023/05/18	7	39.01	8	39.51	39.15	-1	12,236	-0.01%
2023/05/17	3	37.53	3	37.78	37.85	0	11,459	0.00%
2023/05/16	6	38.42	10	38.48	38.05	-4	10,956	-0.04%
2023/05/15	25	38.20	19	38.74	38.00	6	10,298	0.06%
2023/05/12	5	36.16	10	36.35	37.40	-5	8,529	-0.06%
2023/05/11	7	34.23	2	34.25	34.00	5	7,137	0.07%
2023/05/10	4	33.21	4	33.55	33.60	0	6,829	0.00%
2023/05/09	6	34.43	17	33.81	33.60	-11	6,776	-0.16%
2023/05/08	4	33.75	60	34.18	34.35	-56	6,657	-0.84%
2023/05/05	1	33.75	0	0.00	33.40	1	6,346	0.02%
2023/05/04	1	33.75	1	33.70	33.70	0	6,400	0.00%
2023/05/03	0	0.00	3	33.45	33.40	-3	6,377	-0.05%
2023/05/02	4	33.73	8	33.03	33.65	-4	6,371	-0.06%
2023/04/27	0	0.00	3	32.55	32.55	-3	6,285	-0.05%
2023/04/25	3	33.32	0	0.00	32.35	3	6,326	0.05%
2023/04/20	3	32.88	0	0.00	32.85	3	6,249	0.05%
2023/04/19	1	33.00	0	0.00	32.90	1	6,223	0.02%
2023/04/18	0	0.00	5	33.30	33.30	-5	6,184	-0.08%
2023/04/17	0	0.00	1	33.60	33.60	-1	6,162	-0.02%
2023/04/13	1	33.85	2	33.95	33.55	-1	6,147	-0.02%
2023/04/12	0	0.00	1	33.50	33.80	-1	6,179	-0.02%
2023/04/11	1	33.45	11	33.50	33.25	-10	6,256	-0.16%
2023/04/07	10	33.00	0	0.00	32.95	10	6,250	0.16%
2023/04/06	1	32.95	0	0.00	32.85	1	6,257	0.02%
2023/03/31	1	33.20	0	0.00	33.00	1	6,246	0.02%
2023/03/28	2	33.25	0	0.00	34.30	2	5,978	0.03%
2023/03/27	0	0.00	2	33.30	33.25	-2	5,887	-0.03%
2023/03/24	0	0.00	3	32.90	32.85	-3	6,078	-0.05%
2023/03/23	3	32.50	1	32.45	32.50	2	6,263	0.03%
2023/03/22	1	32.55	0	0.00	32.45	1	6,443	0.02%
2023/03/21	2	32.58	0	0.00	32.50	2	6,667	0.03%
2023/03/16	1	32.10	5	32.11	31.95	-4	7,218	-0.06%
2023/03/15	3	32.80	0	0.00	32.60	3	7,592	0.04%
2023/03/14	3	33.00	0	0.00	33.00	3	7,645	0.04%
2023/03/13	1	32.55	3	32.97	33.20	-2	7,703	-0.03%
2023/03/10	1	33.35	0	0.00	33.15	1	7,707	0.01%
2023/03/09	1	34.45	1	34.15	34.15	0	7,570	0.00%
2023/03/08	11	34.52	3	34.62	34.60	8	7,589	0.11%
2023/03/07	0	0.00	2	34.20	34.25	-2	7,314	-0.03%
2023/03/02	4	33.25	0	0.00	33.30	4	7,194	0.06%
2023/03/01	1	33.30	0	0.00	33.20	1	7,163	0.01%
2023/02/22	2	34.25	10	33.85	33.80	-8	7,228	-0.11%
2023/02/21	10	34.25	12	34.46	34.20	-2	7,255	-0.03%
2023/02/16	0	0.00	10	34.10	34.00	-10	7,267	-0.14%
2023/02/15	2	34.33	1	34.10	34.15	1	7,481	0.01%
2023/02/13	10	33.30	0	0.00	33.25	10	7,597	0.13%
2023/02/07	0	0.00	5	34.40	34.30	-5	7,734	-0.06%
2023/02/02	0	0.00	0	34.60	34.30	0	7,698	0.00%
2023/02/01	1	34.30	0	0.00	34.25	1	7,663	0.01%
2023/01/16	0	0.00	10	32.89	32.90	-10	7,698	-0.13%
2023/01/10	1	33.80	0	0.00	33.85	1	7,870	0.01%
2023/01/09	0	0.00	2	33.90	33.95	-2	7,921	-0.03%
2023/01/06	7	33.84	0	0.00	33.95	7	8,001	0.09%
2023/01/05	4	34.28	0	0.00	34.05	4	8,116	0.05%
2023/01/03	0	0.00	7	34.60	34.70	-7	8,226	-0.09%
2022/12/29	10	34.20	0	0.00	34.15	10	8,061	0.12%
2022/12/22	10	34.08	0	0.00	33.70	10	8,053	0.12%
2022/12/20	0	0.00	4	34.49	33.95	-4	8,256	-0.05%
2022/12/19	0	0.00	4	34.55	34.70	-4	8,403	-0.05%
2022/12/16	2	35.18	1	35.15	35.30	1	8,250	0.01%
2022/12/15	0	0.00	3	35.25	35.05	-3	8,054	-0.04%
2022/12/14	0	0.00	0.3	34.80	34.85	-0.3	7,878	0.00%
2022/12/09	17	33.58	16	34.03	33.85	1	7,545	0.01%
2022/12/08	9	33.58	1	33.30	33.40	8	7,324	0.11%
2022/12/07	8.3	33.88	7	33.83	34.00	1.3	7,139	0.02%
2022/12/01	6	32.42	0	0.00	32.25	6	6,608	0.09%
2022/11/29	1	31.75	4	31.96	31.95	-3	6,730	-0.04%
2022/11/24	0	0.00	9	32.17	32.20	-9	6,821	-0.13%
2022/11/23	0	0.00	6	31.75	31.70	-6	7,495	-0.08%
2022/11/21	12	32.14	0	0.00	31.85	12	7,722	0.16%
2022/11/16	0	0.00	1	31.80	31.20	-1	7,761	-0.01%
2022/11/14	3	31.95	0	0.00	32.00	3	8,108	0.04%
2022/11/11	0	0.00	2	32.00	31.75	-2	8,455	-0.02%
2022/11/09	0	0.00	17	32.23	32.05	-17	8,939	-0.19%
2022/11/08	4	30.63	2	31.40	30.85	2	8,894	0.02%
2022/10/31	3	31.25	0	0.00	31.30	3	9,238	0.03%
2022/10/28	25	30.90	8	30.88	30.80	17	9,309	0.18%
2022/10/27	8	31.25	0	0.00	31.20	8	9,342	0.09%
2022/10/26	1	31.25	0	0.00	31.25	1	9,443	0.01%
2022/10/21	3	32.10	1	32.45	32.45	2	9,452	0.02%
2022/10/19	1	31.80	0	0.00	31.75	1	9,494	0.01%
2022/10/18	0	0.00	1	31.95	31.75	-1	9,508	-0.01%
2022/10/14	0	0.00	10	32.25	32.25	-10	9,659	-0.10%
2022/10/13	24	32.15	5	32.35	31.95	19	9,677	0.20%
2022/10/11	2	32.90	0	0.00	32.80	2	9,986	0.02%
2022/10/04	0	0.00	20	33.05	32.95	-20	10,707	-0.19%
2022/09/30	0	0.00	31	31.22	31.80	-31	10,744	-0.29%
2022/09/29	3	31.75	0	0.00	31.75	3	10,748	0.03%
2022/09/27	0	0.00	4	32.40	32.90	-4	10,652	-0.04%
2022/09/26	2	32.45	0	0.00	32.65	2	10,692	0.02%
2022/09/23	15	32.90	0	0.00	32.85	15	10,740	0.14%
2022/09/22	0	0.00	12	32.84	32.85	-12	10,866	-0.11%
2022/09/12	1	32.85	0	0.00	32.70	1	10,941	0.01%
2022/09/08	10	32.95	0	0.00	32.95	10	10,934	0.09%
2022/09/07	3	32.95	0	0.00	32.95	3	11,774	0.03%
2022/09/06	2	33.23	0	0.00	33.30	2	12,181	0.02%
2022/08/30	2	35.03	0	0.00	34.30	2	12,316	0.02%
2022/08/25	0	0.00	1	34.85	34.85	-1	11,599	-0.01%
2022/08/23	0	0.00	21	33.83	34.15	-21	11,682	-0.18%
2022/08/22	4	33.95	0	0.00	33.90	4	11,658	0.03%
2022/08/19	11	34.68	0	0.00	34.40	11	11,683	0.09%
2022/08/18	2	35.15	2	35.45	35.40	0	11,395	0.00%
2022/08/17	1	35.95	3	35.68	35.60	-2	11,146	-0.02%
2022/08/16	0	0.00	7	34.99	34.95	-7	10,898	-0.06%
2022/08/15	8	34.45	0	0.00	34.50	8	11,085	0.07%
2022/08/11	0	0.00	5	33.57	33.45	-5	11,160	-0.04%
2022/08/10	6	33.21	1	33.30	33.10	5	11,265	0.04%
2022/08/09	10	33.84	2	34.15	33.70	8	11,420	0.07%
2022/08/08	0	0.00	6	33.35	33.50	-6	11,695	-0.05%
2022/08/05	6	33.40	0	0.00	33.35	6	11,799	0.05%
2022/07/28	6	35.07	0	0.00	34.80	6	12,361	0.05%
2022/07/27	2	35.40	0	0.00	35.45	2	12,658	0.02%
2022/07/26	2	35.40	2	35.60	35.60	0	12,800	0.00%
2022/07/21	0	0.00	1	35.60	35.70	-1	12,794	-0.01%
2022/07/20	5	35.69	2	35.65	35.65	3	12,718	0.02%
2022/07/19	0	0.00	17	35.83	35.85	-17	12,733	-0.13%
2022/07/18	7	35.09	2	35.28	35.15	5	12,425	0.04%
2022/07/15	9	34.66	10	35.07	35.00	-1	12,458	-0.01%
2022/07/14	1	33.75	0	0.00	34.40	1	12,320	0.01%
2022/07/13	0	0.00	2	34.00	34.20	-2	12,307	-0.02%
2022/07/12	0	0.00	12	32.26	32.40	-12	12,078	-0.10%
2022/06/30	20	33.95	20	34.33	33.90	0	12,758	0.00%
2022/06/27	0	0.00	1	34.10	34.05	-1	13,382	-0.01%
2022/06/24	1	34.25	0	0.00	34.05	1	13,842	0.01%
2022/06/23	0	0.00	0	34.35	33.80	0	14,315	0.00%
2022/06/20	0	0.00	1	34.05	34.00	-1	16,349	-0.01%
2022/06/17	0	0.00	2	34.05	34.35	-2	17,193	-0.01%
2022/06/16	24	35.40	1	35.75	34.20	23	18,656	0.12%
2022/06/15	11	36.62	15	36.75	36.70	-4	20,603	-0.02%
2022/06/13	0	0.00	65	36.13	36.15	-65	22,475	-0.29%
2022/06/10	10	36.65	12	36.27	36.30	-2	22,690	-0.01%
2022/06/08	0	0.00	6	36.40	36.45	-6	23,149	-0.03%
2022/06/07	24	35.90	3	36.13	36.20	21	23,282	0.09%
2022/06/06	0	0.00	24	35.40	35.75	-24	23,407	-0.10%
2022/06/02	0	0.00	1	35.05	35.00	-1	23,683	0.00%
2022/06/01	1	35.30	0	0.00	35.45	1	23,999	0.00%
2022/05/31	10	35.45	1	35.45	35.30	9	24,237	0.04%
2022/05/30	6	36.05	7	36.00	35.90	-1	24,493	0.00%
2022/05/27	6	36.15	1	36.20	36.10	5	24,681	0.02%
2022/05/25	1	36.00	4	36.08	36.20	-3	25,102	-0.01%
2022/05/24	1	36.15	3	36.10	36.10	-2	25,222	-0.01%
2022/05/23	25	35.56	18	36.54	35.35	7	25,134	0.03%
2022/05/20	0	0.00	3	36.08	36.00	-3	24,981	-0.01%
2022/05/19	1	35.35	50	35.07	35.60	-49	25,058	-0.20%
2022/05/18	1	35.45	0	0.00	35.35	1	25,170	0.00%
2022/05/17	6	35.00	8	35.14	35.30	-2	25,515	-0.01%
2022/05/16	1	35.20	2	35.25	35.30	-1	25,394	0.00%
2022/05/13	3	33.90	0	0.00	33.95	3	25,052	0.01%
2022/05/11	9	31.82	3	31.40	32.80	6	25,047	0.02%
2022/05/10	0	0.00	1	32.60	32.70	-1	24,929	0.00%
2022/05/09	0	0.00	1	33.25	33.00	-1	24,958	0.00%
2022/05/06	0	0.00	1	34.50	34.10	-1	24,941	0.00%
2022/05/05	4	34.88	0	0.00	34.95	4	24,912	0.02%
2022/05/04	5	35.12	4	34.98	35.05	1	24,948	0.00%
2022/05/03	1	34.20	3	34.23	34.30	-2	24,829	-0.01%
2022/04/29	2	33.88	7	33.55	33.55	-5	24,853	-0.02%
2022/04/28	0	0.00	10	33.50	33.45	-10	24,874	-0.04%
2022/04/27	7	33.39	0	0.00	33.30	7	24,889	0.03%
2022/04/26	11	33.75	5	33.75	33.70	6	24,903	0.02%
2022/04/25	2	33.45	0	0.00	33.55	2	24,907	0.01%
2022/04/21	3	33.65	0	0.00	33.50	3	25,180	0.01%
2022/04/20	2	33.85	0	0.00	33.95	2	25,166	0.01%
2022/04/19	2	33.90	0	0.00	33.85	2	25,311	0.01%
2022/04/18	0	0.00	3	34.05	33.90	-3	25,523	-0.01%
2022/04/15	0	0.00	10	34.20	34.10	-10	25,545	-0.04%
2022/04/14	3	34.95	1	35.05	34.80	2	25,687	0.01%
2022/04/13	0	0.00	2	34.90	34.90	-2	25,680	-0.01%
2022/04/12	0	0.00	2	35.25	35.25	-2	25,693	-0.01%
2022/04/11	1	35.45	0	0.00	35.55	1	25,952	0.00%
2022/04/08	0	0.00	1	34.95	35.40	-1	26,223	0.00%
2022/04/07	21	35.01	0	0.00	34.90	21	26,229	0.08%
2022/04/06	4	35.84	0	0.00	35.90	4	26,136	0.02%
2022/04/01	3	36.18	3	36.23	36.25	0	26,209	0.00%
2022/03/31	3	35.97	1	35.90	35.75	2	26,506	0.01%
2022/03/30	15	36.34	6	36.85	36.15	9	26,436	0.03%
2022/03/29	5	36.45	1.2	36.38	36.50	3.8	26,437	0.01%
2022/03/28	6	35.71	3	35.52	35.20	3	26,632	0.01%
2022/03/25	6	36.78	4	36.81	36.90	2	27,001	0.01%
2022/03/24	3	36.18	13	36.28	36.40	-10	26,915	-0.04%
2022/03/23	11.2	35.91	19	36.05	36.20	-7.8	26,585	-0.03%
2022/03/22	6	34.65	23	34.23	35.00	-17	25,909	-0.07%
2022/03/21	19	33.41	14	33.51	33.20	5	25,769	0.02%
2022/03/18	27	35.64	37	35.55	34.80	-10	27,186	-0.04%
2022/03/17	5	34.13	8	34.14	34.55	-3	25,792	-0.01%
2022/03/16	14	33.75	16.2	33.44	33.90	-2.2	27,012	-0.01%
2022/03/15	5	32.33	4	32.63	32.35	1	27,180	0.00%
2022/03/14	9	32.49	6.2	32.14	32.75	2.8	27,649	0.01%
2022/03/11	3	32.12	1	32.20	32.05	2	28,443	0.01%
2022/03/10	0	0.00	10	31.90	31.95	-10	28,427	-0.04%
2022/03/09	2.1	31.87	1	32.00	31.90	1.1	28,570	0.00%
2022/03/08	2	31.63	2	31.93	31.90	0	29,096	0.00%
2022/03/07	8	31.57	1	31.60	31.60	7	29,577	0.02%
2022/03/04	1	32.80	0	0.00	32.75	1	30,483	0.00%
2022/03/03	4	32.80	14	32.44	32.45	-10	30,872	-0.03%
2022/03/02	2	32.20	5	32.25	32.25	-3	31,443	-0.01%
2022/03/01	5.1	31.62	13	32.02	32.55	-7.9	32,177	-0.02%
2022/02/25	0	0.00	1	31.30	31.25	-1	32,779	0.00%
2022/02/24	4	30.76	6	30.74	30.45	-2	34,164	-0.01%
2022/02/23	3	31.48	0	0.00	31.45	3	35,556	0.01%
2022/02/22	4	31.75	40	31.65	31.75	-36	39,053	-0.09%
2022/02/18	7	31.49	7	31.48	31.35	0	41,764	0.00%
2022/02/17	11	31.58	27	31.51	31.95	-16	42,519	-0.04%
2022/02/16	0	0.00	1	30.75	30.75	-1	43,007	0.00%
2022/02/14	14	30.10	1	30.10	29.95	13	43,669	0.03%
2022/02/10	13	30.66	2	30.45	30.80	11	45,411	0.02%
2022/02/09	1	30.55	0	0.00	30.80	1	46,139	0.00%
2022/02/08	0	0.00	7	29.86	30.50	-7	46,422	-0.02%
2022/02/07	1	29.00	0	0.00	29.70	1	46,905	0.00%
2022/01/24	3	28.93	0	0.00	29.35	3	47,641	0.01%
2022/01/21	5	29.64	1	30.00	29.55	4	48,276	0.01%
2022/01/19	2	30.05	5	30.15	29.85	-3	49,845	-0.01%
2022/01/18	5	30.40	10	30.40	30.30	-5	50,404	-0.01%
2022/01/17	0	0.00	2	29.78	30.20	-2	50,731	0.00%
2022/01/14	7	29.81	23	29.96	29.85	-16	51,242	-0.03%
2022/01/13	11	31.20	7	30.70	30.70	4	51,732	0.01%
2022/01/12	3	30.90	2	30.90	31.05	1	52,645	0.00%
2022/01/11	7	30.49	88	30.57	30.35	-81	53,634	-0.15%
2022/01/10	2	31.33	1	31.60	31.15	1	54,662	0.00%
2022/01/07	1	31.70	0	0.00	31.50	1	56,112	0.00%
2022/01/06	1	31.75	9	32.02	32.15	-8	58,624	-0.01%
2022/01/05	2	31.95	3	32.07	31.80	-1	60,498	0.00%
2022/01/04	7	32.24	6	32.31	32.40	1	61,223	0.00%
2022/01/03	17	32.74	1	32.65	32.80	16	62,833	0.03%
2021/12/30	0	0.00	5	32.45	32.60	-5	64,549	-0.01%
2021/12/29	0	0.00	1	32.25	32.40	-1	66,296	0.00%
2021/12/28	35	32.51	8	32.31	32.25	27	67,519	0.04%
2021/12/27	5	32.16	26	32.08	32.30	-21	68,276	-0.03%
2021/12/24	3	31.85	28	31.75	31.60	-25	69,052	-0.04%
2021/12/23	72	31.99	4	31.70	31.65	68	69,663	0.10%
2021/12/22	6	31.30	8	31.68	31.75	-2	71,310	0.00%
2021/12/21	15	31.48	7	31.90	31.75	8	72,225	0.01%
2021/12/20	2	31.80	3	32.03	32.15	-1	73,784	0.00%
2021/12/17	0	0.00	5	32.00	31.90	-5	79,917	-0.01%
2021/12/16	7	31.69	9	31.87	31.55	-2	84,693	0.00%
2021/12/15	26	31.63	6	31.46	31.40	20	91,212	0.02%
2021/12/14	47	32.84	27	32.56	31.90	20	93,039	0.02%
2021/12/13	30	30.91	7	31.01	31.50	23	90,912	0.03%
2021/12/10	44.1	31.34	33	31.55	30.45	11.1	89,869	0.01%
2021/12/09	52	32.83	6	32.98	32.85	46	87,725	0.05%
2021/12/08	28	34.15	2	33.90	33.90	26	86,923	0.03%
2021/12/07	27	34.74	26	35.09	34.45	1	86,353	0.00%
2021/12/06	13	34.31	3	34.27	34.15	10	85,453	0.01%
2021/12/03	1	34.75	1	35.00	34.60	0	85,788	0.00%
2021/12/02	16	34.09	0	0.00	34.00	16	85,774	0.02%
2021/12/01	13.1	35.44	10	35.22	35.05	3.1	85,773	0.00%
2021/11/30	10	35.40	12	35.38	35.60	-2	85,693	0.00%
2021/11/29	11	34.85	7	35.06	35.00	4	86,284	0.00%
2021/11/26	14	35.65	23	35.78	35.60	-9	87,332	-0.01%
2021/11/25	11	37.79	1	36.70	36.70	10	87,346	0.01%
2021/11/24	31	37.72	1	38.00	37.60	30	88,214	0.03%
2021/11/23	15	39.27	13	38.79	37.75	2	88,078	0.00%
2021/11/22	34	38.90	21	38.70	38.50	13	87,833	0.01%
2021/11/19	31	37.29	59.1	38.45	38.85	-28.1	86,945	-0.03%
2021/11/18	27	36.06	68	35.32	36.20	-41	84,338	-0.05%
2021/11/17	12	33.47	15	33.96	34.80	-3	83,529	0.00%
2021/11/16	7	33.19	7	32.93	33.05	0	84,033	0.00%
2021/11/15	12.3	31.79	7	31.84	31.65	5.3	83,579	0.01%
2021/11/12	0.2	32.53	88	32.38	32.40	-87.8	82,778	-0.11%
2021/11/11	10	32.90	28	32.72	32.75	-18	82,458	-0.02%
2021/11/10	35	32.99	42	33.05	32.75	-7	82,591	-0.01%
2021/11/09	10	34.55	7	34.65	34.50	3	81,346	0.00%
2021/11/08	14.1	34.78	5	34.93	34.60	9.1	81,068	0.01%
2021/11/05	2.3	34.21	4.1	34.19	34.20	-1.8	80,450	0.00%
2021/11/04	10.3	34.38	17	34.07	33.95	-6.7	80,248	-0.01%
2021/11/03	6	33.77	1	33.65	33.60	5	80,239	0.01%
2021/11/02	82	33.90	9	33.87	33.55	73	80,294	0.09%
2021/11/01	8	34.03	22	33.86	33.70	-14	80,105	-0.02%
2021/10/29	25	34.81	24	35.01	34.40	1	79,912	0.00%
2021/10/28	8	34.74	8	35.09	34.70	0	79,511	0.00%
2021/10/27	11	34.15	8	34.05	34.70	3	79,229	0.00%
2021/10/26	11.3	33.67	3	33.63	33.40	8.3	79,236	0.01%
2021/10/25	2	34.10	0	0.00	34.00	2	79,311	0.00%
2021/10/22	12.7	34.55	3	34.18	34.25	9.7	78,953	0.01%
2021/10/21	25	34.11	11	34.23	34.70	14	78,280	0.02%
2021/10/20	32	34.00	5	33.95	33.85	27	77,566	0.03%
2021/10/19	8	34.50	23	34.85	34.30	-15	76,558	-0.02%
2021/10/18	5	35.44	5.7	35.92	35.25	-0.7	75,478	0.00%
2021/10/15	18.7	34.99	37	35.16	35.80	-18.3	74,309	-0.02%
2021/10/14	26	35.07	41	35.03	34.55	-15	72,805	-0.02%
2021/10/13	26	34.20	56	34.46	34.60	-30	69,990	-0.04%
2021/10/12	19	33.86	19	33.85	33.65	0	68,007	0.00%
2021/10/08	31	34.35	34	34.02	33.75	-3	67,142	0.00%
2021/10/07	28	34.30	13	34.49	33.90	15	65,231	0.02%
2021/10/06	22	33.80	6	33.82	34.00	16	63,120	0.03%
2021/10/05	53	32.57	10	32.96	33.45	43	61,172	0.07%
2021/10/04	1	32.10	5	32.11	32.35	-4	59,802	-0.01%
2021/10/01	17	32.55	12	31.95	32.00	5	58,780	0.01%
2021/09/30	17	32.83	10	32.56	32.70	7	57,518	0.01%
2021/09/29	19	32.85	12	32.87	32.65	7	56,777	0.01%
2021/09/28	14	32.63	11	32.86	32.65	3	54,838	0.01%
2021/09/27	21	34.15	41	34.26	33.75	-20	53,293	-0.04%
2021/09/24	46	33.99	18.2	33.83	34.10	27.8	51,001	0.05%
2021/09/23	31	32.91	34	33.55	34.80	-3	45,153	-0.01%
2021/09/22	60	32.22	36	33.45	31.65	24	40,445	0.06%
2021/09/17	5	32.37	126.5	32.61	33.40	-121.5	33,482	-0.36%	大賣/鉅額交易
2021/09/16	14	30.43	13	30.47	30.40	1	30,901	0.00%
2021/09/15	4	29.65	7	29.49	29.65	-3	30,050	-0.01%
2021/09/14	3	29.25	0	0.00	29.25	3	29,755	0.01%
2021/09/13	13	29.23	6	29.15	29.10	7	29,514	0.02%
2021/09/10	12	28.40	9	28.51	28.50	3	29,188	0.01%
2021/09/09	5	28.40	2	28.35	28.60	3	29,060	0.01%
2021/09/08	9	28.02	15	27.89	27.90	-6	28,911	-0.02%
2021/09/07	7	28.93	7	28.81	28.85	0	28,391	0.00%
2021/09/06	8	28.79	44	28.72	28.60	-36	28,070	-0.13%
2021/09/03	12	29.48	3	29.48	29.65	9	27,372	0.03%
2021/09/02	27.5	30.24	18	30.52	29.75	9.5	26,649	0.04%
2021/09/01	24	31.24	26	31.40	31.70	-2	24,832	-0.01%
2021/08/31	4	30.19	6	30.47	30.55	-2	23,255	-0.01%
2021/08/30	40	30.10	20	30.00	30.30	20	22,256	0.09%
2021/08/27	13	28.60	10	28.85	29.40	3	20,464	0.01%
2021/08/26	17	28.63	10	28.59	28.30	7	19,580	0.04%
2021/08/25	5	28.31	28	28.21	28.25	-23	18,392	-0.13%
2021/08/24	27	28.33	20	28.15	28.35	7	17,703	0.04%
2021/08/23	26	28.16	17.1	27.79	27.85	9	16,716	0.05%
2021/08/20	24.1	28.32	47	28.19	28.00	-23	15,421	-0.15%
2021/08/19	12	26.30	11	26.40	26.30	1	13,922	0.01%
2021/08/17	5	25.10	5	25.25	25.15	0	13,451	0.00%
2021/08/16	2	25.25	3	25.10	24.95	-1	13,491	-0.01%
2021/08/13	5	26.68	4	26.40	26.55	1	13,065	0.01%
2021/08/12	3	26.17	1	26.35	26.30	2	12,906	0.02%
2021/08/11	0	0.00	5	25.80	25.50	-5	13,049	-0.04%
2021/08/10	1	26.35	1	26.30	25.90	0	13,174	0.00%
2021/08/09	2	26.98	8	27.34	26.20	-6	13,468	-0.04%
2021/08/06	1	26.95	0	0.00	27.20	1	13,136	0.01%
2021/08/04	4	26.69	4	26.85	26.70	0	13,735	0.00%
2021/08/03	3	27.20	3	27.25	27.40	0	13,595	0.00%
2021/08/02	2	26.60	4	27.01	27.25	-2	13,319	-0.02%
2021/07/30	5	25.97	7	26.06	26.05	-2	12,791	-0.02%
2021/07/29	3	25.75	16	25.53	25.70	-13	12,223	-0.11%
2021/07/27	0	0.00	2	24.15	24.00	-2	12,083	-0.02%
2021/07/26	2	24.10	0	0.00	23.90	2	12,524	0.02%
2021/07/21	1	24.45	1	24.00	23.90	0	15,752	0.00%
2021/07/15	0	0.00	7	24.39	24.45	-7	16,845	-0.04%
2021/07/14	1	23.95	0	0.00	23.95	1	16,992	0.01%
2021/07/13	9	24.37	2	24.25	24.15	7	17,531	0.04%
2021/07/09	0	0.00	2	24.78	24.60	-2	17,700	-0.01%
2021/07/01	0	0.00	2	24.50	24.55	-2	18,914	-0.01%
2021/06/30	7	25.11	5	25.35	24.70	2	19,271	0.01%
2021/06/29	0	0.00	1	24.80	25.30	-1	18,860	-0.01%
2021/06/28	0	0.00	4	24.15	24.00	-4	18,604	-0.02%
2021/06/25	0	0.00	1	24.15	24.05	-1	18,732	-0.01%
2021/06/24	0	0.00	2	24.30	24.20	-2	18,880	-0.01%
2021/06/23	1	24.00	1	23.95	24.30	0	19,086	0.00%
2021/06/22	7	24.14	4	24.29	23.85	3	19,419	0.02%
2021/06/21	2	23.75	2	24.20	23.70	0	19,485	0.00%
2021/06/17	3.4	25.39	0	0.00	25.35	3.4	19,736	0.02%
2021/06/15	1	25.25	2	25.28	25.30	-1	20,441	0.00%
2021/06/11	0	0.00	2	24.90	24.85	-2	20,965	-0.01%
2021/06/09	0	0.00	5	25.26	24.90	-5	23,096	-0.02%
2021/06/08	0	0.00	3	25.23	25.15	-3	23,725	-0.01%
2021/06/04	0	0.00	1	25.05	24.85	-1	24,307	0.00%
2021/06/03	1	24.95	4	25.08	25.10	-3	24,689	-0.01%
2021/06/02	0	0.00	55	24.96	25.00	-55	25,482	-0.22%
2021/05/31	1	24.70	0	0.00	24.85	1	27,251	0.00%
2021/05/27	1	24.30	0	0.00	25.00	1	33,968	0.00%
2021/05/26	0	0.00	1	24.00	24.35	-1	34,764	0.00%
2021/05/24	1	23.50	0	0.00	23.85	1	35,637	0.00%
2021/05/20	0	0.00	20	22.95	23.00	-20	36,456	-0.05%
2021/05/19	10	23.45	3	23.32	23.35	7	37,310	0.02%
2021/05/18	11	21.23	3	22.45	22.40	8	38,202	0.02%
2021/05/17	2	20.30	3	21.15	20.55	-1	38,268	0.00%
2021/05/14	3	22.90	0	0.00	22.50	3	38,046	0.01%
2021/05/13	0	0.00	7	21.51	22.30	-7	37,874	-0.02%
2021/05/12	3	22.17	13	22.90	22.90	-10	37,688	-0.03%
2021/05/11	3	24.57	0	0.00	24.25	3	37,222	0.01%
2021/05/10	1	25.20	2	25.65	25.70	-1	37,091	0.00%
2021/05/07	0	0.00	11	25.16	25.65	-11	37,745	-0.03%
2021/05/05	16	24.76	14	24.98	24.55	2	37,819	0.01%
2021/05/04	13	24.65	26	25.33	24.70	-13	38,316	-0.03%
2021/05/03	21	26.18	6	26.18	25.75	15	38,045	0.04%
2021/04/29	62	27.44	16	27.41	27.00	46	37,927	0.12%
2021/04/28	25	28.72	53	28.39	27.95	-28	37,887	-0.07%
2021/04/27	19	28.40	53	28.04	28.55	-34	37,354	-0.09%
2021/04/26	17	27.03	1	27.00	26.90	16	36,776	0.04%
2021/04/23	1	27.00	5	26.87	26.85	-4	36,871	-0.01%
2021/04/22	35	27.30	27	27.03	26.60	8	36,995	0.02%
2021/04/21	9	27.28	11	27.46	27.25	-2	36,807	-0.01%
2021/04/20	17	27.07	3	27.05	27.20	14	36,858	0.04%
2021/04/19	2	26.75	42	27.22	27.30	-40	37,612	-0.11%
2021/04/16	10	26.45	40	26.40	26.50	-30	37,472	-0.08%
2021/04/15	7	26.17	6	26.30	26.15	1	37,690	0.00%
2021/04/14	11	26.02	9	26.08	25.80	2	38,428	0.01%
2021/04/13	1	26.30	1	27.00	26.30	0	38,688	0.00%
2021/04/12	17	26.49	11	26.47	26.30	6	38,729	0.02%
2021/04/09	23	26.83	49	26.71	26.70	-26	39,016	-0.07%
2021/04/08	13	27.10	9	27.06	27.10	4	39,108	0.01%
2021/04/07	3	27.03	13	27.18	27.25	-10	39,792	-0.03%
2021/04/06	13	26.38	5	26.67	26.60	8	40,441	0.02%
2021/04/01	7	26.85	73	26.90	26.85	-66	40,937	-0.16%
2021/03/31	1	27.35	13	27.41	27.05	-12	41,837	-0.03%
2021/03/30	2	27.53	2	27.50	27.30	0	43,385	0.00%
2021/03/29	18	27.68	3	27.50	27.50	15	45,564	0.03%
2021/03/26	6	27.83	8	27.69	27.60	-2	47,627	0.00%
2021/03/25	10	27.96	8.1	28.00	27.60	1.9	48,995	0.00%
2021/03/24	4	27.54	2	27.55	27.50	2	50,804	0.00%
2021/03/23	38.1	27.16	11	27.17	27.10	27.1	51,779	0.05%
2021/03/22	26	27.49	5.8	27.42	27.40	20.2	52,246	0.04%
2021/03/19	14	27.61	13	27.62	27.50	1	52,776	0.00%
2021/03/18	19.5	28.16	27	28.14	28.05	-7.5	54,426	-0.01%
2021/03/17	24	28.36	36	28.46	28.20	-12	55,388	-0.02%
2021/03/16	37.3	29.26	7	29.29	28.85	30.3	57,510	0.05%
2021/03/15	23	29.21	41	29.15	28.95	-18	57,333	-0.03%
2021/03/12	17	28.21	14	28.29	28.15	3	56,117	0.01%
2021/03/11	12	27.84	0	0.00	27.95	12	55,758	0.02%
2021/03/10	6	28.13	2	28.15	27.90	4	55,657	0.01%
2021/03/09	15	28.02	12	28.10	28.35	3	55,980	0.01%
2021/03/08	28	28.04	22	27.99	28.15	6	55,962	0.01%
2021/03/05	31	28.37	25	28.49	28.45	6	55,390	0.01%
2021/03/04	51	28.89	38	28.65	28.20	13	55,682	0.02%
2021/03/03	26	29.64	28	29.93	29.35	-2	55,313	0.00%
2021/03/02	36	29.03	174	29.45	29.45	-138	52,522	-0.26%	大賣/鉅額交易
2021/02/26	74	27.35	7.5	27.96	27.95	66.5	48,714	0.14%
2021/02/25	80	27.33	7	27.39	27.50	73	47,957	0.15%
2021/02/24	29	27.34	2	27.58	27.20	27	47,557	0.06%
2021/02/23	7	27.09	13	27.01	27.00	-6	47,006	-0.01%
2021/02/22	35	27.20	3	27.20	26.95	32	46,677	0.07%
2021/02/19	29	27.32	18	27.46	27.45	11	46,058	0.02%
2021/02/18	12	26.44	18	26.70	27.45	-6	45,195	-0.01%
2021/02/17	4	25.85	3	25.57	25.55	1	44,094	0.00%
2021/02/05	4	25.35	0	0.00	25.10	4	43,931	0.01%
2021/02/04	0	0.00	1	25.45	25.35	-1	43,843	0.00%
2021/02/03	1	25.35	5	25.54	25.15	-4	43,840	-0.01%
2021/02/02	0	0.00	1	25.20	25.00	-1	43,770	0.00%
2021/01/29	5	25.64	1	26.00	25.20	4	43,600	0.01%
2021/01/28	3	24.97	5	24.89	24.90	-2	42,959	0.00%
2021/01/27	0	0.00	2	25.73	25.60	-2	43,016	0.00%
2021/01/26	4	26.26	4	26.65	25.90	0	43,276	0.00%
2021/01/25	5	26.08	7	26.11	26.10	-2	42,870	0.00%
2021/01/22	5	26.47	6	26.41	26.50	-1	42,980	0.00%
2021/01/21	0	0.00	4	26.19	26.20	-4	42,821	-0.01%
2021/01/20	13	26.32	1	26.50	25.55	12	42,792	0.03%
2021/01/19	10	26.83	8	26.89	26.85	2	42,639	0.00%
2021/01/18	0	0.00	12	24.41	25.15	-12	42,172	-0.03%
2021/01/15	1.9	25.04	26	24.51	24.45	-24.2	44,252	-0.05%
2021/01/14	1	25.10	2	25.30	25.20	-1	44,550	0.00%
2021/01/13	29	25.30	8	25.26	25.15	21	44,557	0.05%
2021/01/12	19	25.14	0	0.00	25.40	19	44,187	0.04%
2021/01/11	5	24.60	5	24.61	24.40	0	43,320	0.00%
2021/01/08	1	25.35	2	25.05	25.10	-1	42,925	0.00%
2021/01/07	29	25.02	27	25.10	25.35	2	42,587	0.00%
2021/01/06	20	26.26	5	25.81	25.70	15	41,820	0.04%
2021/01/05	16	26.12	3	26.17	26.15	13	41,312	0.03%
2021/01/04	9	27.12	9	26.84	26.80	0	40,929	0.00%
2020/12/31	3.5	26.37	4	26.40	26.45	-0.5	40,482	0.00%
2020/12/30	11.1	26.65	6	26.60	26.55	5.1	40,208	0.01%
2020/12/29	33	26.53	4	26.38	26.15	29	39,361	0.07%
2020/12/28	23	26.92	16	26.97	26.80	7	38,445	0.02%
2020/12/25	27	26.99	16	27.18	26.95	11	37,476	0.03%
2020/12/24	28	28.33	21	28.38	27.55	7	36,509	0.02%
2020/12/23	17	27.61	17	28.30	28.35	0	34,770	0.00%
2020/12/22	55	27.55	159	28.02	27.90	-104	32,390	-0.32%	大賣/鉅額交易
2020/12/21	84	27.66	2	28.03	27.30	82	30,176	0.27%
2020/12/18	22	27.03	21	27.65	27.60	1	28,570	0.00%
2020/12/17	7	25.76	15	25.70	25.65	-8	26,353	-0.03%
2020/12/16	3	24.80	24	25.20	24.75	-21	25,278	-0.08%
2020/12/15	42	24.65	3	24.77	24.45	39	24,972	0.16%
2020/12/14	29	24.71	28	24.29	25.05	1	24,158	0.00%
2020/12/11	26	23.33	16	23.31	23.20	10	22,119	0.05%
2020/12/10	14	23.60	17	23.79	24.10	-3	20,722	-0.01%
2020/12/09	2	21.55	5	22.10	21.95	-3	17,953	-0.02%
2020/12/08	2	21.15	5	21.10	21.10	-3	17,339	-0.02%
2020/12/07	16	21.49	0	0.00	21.10	16	17,206	0.09%
2020/12/04	15	21.36	2	21.43	21.45	13	16,907	0.08%
2020/12/03	4	21.70	30	21.72	21.55	-26	16,642	-0.16%
2020/12/01	8	20.78	3	20.80	20.65	5	15,642	0.03%
2020/11/30	59	21.33	19.4	21.49	21.05	39.6	15,457	0.26%
2020/11/27	18	19.45	3	19.25	20.90	15	14,382	0.10%
2020/11/26	0	0.00	2	19.03	19.00	-2	13,669	-0.01%
2020/11/24	1	18.80	10	18.90	18.90	-9	13,380	-0.07%
2020/11/23	1	19.05	3	19.10	19.05	-2	13,170	-0.02%
2020/11/20	0.4	19.00	1	19.15	19.10	-0.6	13,132	0.00%
2020/11/19	10	19.53	0	0.00	19.30	10	13,046	0.08%
2020/11/17	0	0.00	3	19.45	19.60	-3	13,063	-0.02%
2020/11/16	3	19.40	0	0.00	19.65	3	13,075	0.02%
2020/11/13	32	19.38	15	19.32	19.40	17	13,079	0.13%
2020/11/12	56	20.14	1	20.15	19.90	55	12,903	0.43%
2020/11/11	15	20.34	0	0.00	20.30	15	12,909	0.12%
2020/11/10	20	20.37	0	0.00	20.35	20	13,029	0.15%
2020/11/09	3	20.50	0	0.00	20.40	3	13,295	0.02%
2020/11/06	3	20.30	0	0.00	20.40	3	13,320	0.02%
2020/11/04	0	0.00	1	20.65	20.50	-1	13,652	-0.01%
2020/11/03	11	20.11	10	20.23	20.45	1	13,803	0.01%
2020/11/02	0	0.00	5	20.80	20.70	-5	14,771	-0.03%
2020/10/30	0	0.00	1	20.90	21.05	-1	14,819	-0.01%
2020/10/29	10	20.63	9	20.47	20.80	1	14,802	0.01%
2020/10/27	5	20.85	6	20.50	20.50	-1	15,963	-0.01%
2020/10/26	4	21.28	3	21.85	21.20	1	15,584	0.01%
2020/10/23	10.2	22.66	234	22.57	22.80	-223.9	14,694	-1.52%	大賣/鉅額交易
2020/10/22	51	20.31	160	21.32	21.35	-109	12,221	-0.89%	大賣/鉅額交易
2020/10/21	15	19.68	56	19.67	19.45	-41	11,583	-0.35%
2020/10/20	126	18.93	1	18.85	19.15	125	11,223	1.11%	大買/鉅額交易
2020/10/19	42	18.38	0	0.00	18.70	42	11,116	0.38%
2020/10/16	11	17.96	6	18.38	17.70	5	11,020	0.05%
2020/10/14	15	17.62	2	17.50	18.00	13	10,937	0.12%
2020/10/13	0	0.00	10	18.26	18.40	-10	10,802	-0.09%
2020/10/08	85	17.80	0	0.00	18.00	85	10,751	0.79%
2020/10/07	9	17.43	2	17.63	17.60	7	10,680	0.07%
2020/10/06	0	0.00	1	17.05	17.05	-1	10,679	-0.01%
2020/09/30	0	0.00	5	16.81	16.80	-5	10,750	-0.05%
2020/09/29	10	17.05	8	17.05	17.05	2	10,731	0.02%
2020/09/22	0	0.00	40	15.00	15.30	-40	10,741	-0.37%
2020/09/21	11	15.31	275	15.11	15.55	-264	10,856	-2.43%	大賣/鉅額交易
2020/09/17	0	0.00	1	16.40	16.70	-1	10,389	-0.01%
2020/09/16	1	16.15	0	0.00	16.15	1	10,413	0.01%
2020/09/11	3	15.75	4	15.68	15.80	-1	10,393	-0.01%
2020/09/04	0	0.00	1	17.90	17.75	-1	10,299	-0.01%
2020/09/01	0	0.00	12	17.47	17.50	-12	10,281	-0.12%
2020/08/28	7	17.20	1	17.25	17.25	6	10,231	0.06%
2020/08/27	0	0.00	5	17.15	17.20	-5	10,285	-0.05%
2020/08/24	1.5	17.20	0	0.00	17.20	1.5	10,653	0.01%
2020/08/20	1	16.70	0	0.00	16.65	1	10,557	0.01%
2020/08/19	2	17.43	1	17.45	17.30	1	10,494	0.01%
2020/08/18	0.5	17.30	1	17.00	17.40	-0.5	10,421	0.00%
2020/08/17	3	17.32	8	16.92	17.30	-5	10,380	-0.05%
2020/08/14	8	16.73	0	0.00	17.00	8	10,252	0.08%
2020/08/13	13	16.49	12	16.31	16.50	1	10,026	0.01%
2020/08/11	7	14.81	5	14.50	14.65	2	9,411	0.02%
2020/08/10	12	14.78	1	14.65	14.65	11	9,182	0.12%
2020/08/07	3	13.15	60	14.00	14.20	-57	8,946	-0.64%
2020/08/06	174	13.66	3	14.43	13.05	171	8,558	2.00%	大買/鉅額交易
2020/08/05	9	14.19	3	14.42	14.50	6	7,155	0.08%
2020/08/04	27	14.40	0	0.00	14.50	27	6,885	0.39%
2020/08/03	14	14.50	0	0.00	14.40	14	6,652	0.21%
2020/07/31	9	16.04	0	0.00	16.00	9	6,086	0.15%
2020/07/30	25	17.75	0	0.00	17.75	25	5,535	0.45%
2020/07/29	25	19.75	0	0.00	19.70	25	5,612	0.45%
2020/07/27	50	20.12	0	0.00	19.80	50	5,883	0.85%
2020/07/20	75	21.62	0	0.00	21.45	75	6,286	1.19%
2020/07/17	30	21.60	0	0.00	21.65	30	6,335	0.47%
2020/07/16	0	0.00	1	21.75	21.60	-1	6,405	-0.02%
2020/07/15	20	21.70	0	0.00	21.65	20	6,433	0.31%
2020/07/14	30	21.30	0	0.00	21.40	30	6,460	0.46%
2020/07/13	15	21.30	0	0.00	21.40	15	6,513	0.23%
2020/07/09	5	20.35	3	20.32	20.35	2	6,897	0.03%
2020/07/08	0	0.00	3	19.02	18.95	-3	6,915	-0.04%
2020/07/07	0	0.00	1	18.40	18.90	-1	6,929	-0.01%
2020/07/06	1	18.60	0	0.00	18.50	1	6,967	0.01%
2020/07/03	4	18.93	0	0.00	18.75	4	7,066	0.06%
2020/07/02	2	18.95	1	18.80	20.10	1	7,197	0.01%
2020/07/01	0	0.00	10	18.90	18.90	-10	7,286	-0.14%
2020/06/30	26	21.02	25	21.90	21.00	1	7,451	0.01%
2020/06/29	0	0.00	1	21.05	21.35	-1	7,376	-0.01%
2020/06/24	1	21.15	1	21.00	21.00	0	7,404	0.00%
2020/06/12	4	20.95	0	0.00	21.05	4	8,021	0.05%
2020/06/08	0	0.00	1	21.75	21.60	-1	8,544	-0.01%
2020/06/04	5	22.20	0	0.00	21.75	5	8,587	0.06%
2020/06/02	1	21.70	6	21.53	21.70	-5	8,681	-0.06%
2020/06/01	0	0.00	2	21.50	21.15	-2	8,641	-0.02%
2020/05/28	2	20.15	0	0.00	20.20	2	8,300	0.02%
2020/05/27	0	0.00	1	20.15	20.25	-1	8,301	-0.01%
2020/05/13	5	21.30	0	0.00	21.20	5	8,698	0.06%
2020/05/12	3	20.97	0	0.00	20.90	3	8,665	0.03%
2020/05/08	0	0.00	10	22.00	21.80	-10	8,641	-0.12%
2020/05/07	1	22.00	3	22.72	21.90	-2	8,568	-0.02%
2020/05/06	11	23.04	5	23.51	22.70	6	8,363	0.07%
2020/05/05	1	21.85	7	21.39	21.85	-6	7,974	-0.08%
2020/05/04	3	20.92	0	0.00	20.80	3	7,918	0.04%
2020/04/30	6	21.35	7	21.30	21.50	-1	7,860	-0.01%
2020/04/29	1	21.10	0	0.00	21.05	1	7,796	0.01%
2020/04/28	4	21.20	12	21.03	20.90	-8	7,859	-0.10%
2020/04/21	0	0.00	10	22.00	21.95	-10	7,810	-0.13%
2020/04/16	10	22.30	10	22.00	22.75	0	7,755	0.00%
2020/04/15	0	0.00	11	22.53	22.50	-11	7,678	-0.14%
2020/04/08	0	0.00	6	22.50	22.80	-6	7,182	-0.08%
2020/04/06	6	21.76	5	21.80	22.15	1	7,363	0.01%
2020/04/01	16	21.20	10	21.25	20.90	6	7,208	0.08%
2020/03/30	0	0.00	1	19.50	19.70	-1	6,938	-0.01%
2020/03/26	0	0.00	1	19.60	19.50	-1	6,850	-0.01%
2020/03/25	1	19.20	0	0.00	19.30	1	6,868	0.01%
2020/03/19	11	17.29	1	17.60	17.30	10	6,753	0.15%
2020/03/17	25	18.55	20	18.60	18.55	5	6,705	0.07%
2020/03/12	5	18.95	1	19.70	18.75	4	6,414	0.06%
2020/03/11	22	20.03	0	0.00	19.70	22	6,388	0.34%
2020/03/09	1	20.00	0	0.00	19.90	1	6,362	0.02%
2020/03/06	20	21.59	0	0.00	21.10	20	6,310	0.32%
2020/03/05	0	0.00	20	22.33	22.30	-20	6,333	-0.32%
2020/02/24	1	22.25	0	0.00	22.05	1	7,705	0.01%
2020/02/19	0	0.00	5	23.30	23.40	-5	8,037	-0.06%
2020/02/17	0	0.00	3.7	22.03	22.10	-3.7	8,315	-0.04%
2020/02/12	1	21.50	36	21.41	21.45	-35	8,350	-0.42%
2020/02/10	25	20.39	0	0.00	20.60	25	8,298	0.30%
2020/02/04	2	19.15	2	19.55	19.30	0	8,606	0.00%
2020/01/20	1	21.30	0	0.00	21.65	1	8,809	0.01%
2020/01/17	10	21.80	1	21.80	21.80	9	8,935	0.10%
2020/01/13	0	0.00	10	21.43	21.50	-10	9,078	-0.11%
2020/01/10	0	0.00	1	21.05	20.90	-1	9,028	-0.01%
2020/01/06	0	0.00	1	20.70	20.75	-1	9,244	-0.01%
2020/01/03	1	20.75	0	0.00	20.70	1	9,254	0.01%
2020/01/02	1	21.20	1	21.05	21.05	0	9,261	0.00%
2019/12/31	3	21.42	16	22.20	21.00	-13	9,260	-0.14%
2019/12/30	2	21.20	16	21.86	22.10	-14	9,115	-0.15%
2019/12/27	13	21.05	2	20.88	20.85	11	8,982	0.12%
2019/12/25	1	20.45	0	0.00	20.40	1	9,033	0.01%
2019/12/24	1	20.80	0	0.00	20.60	1	9,141	0.01%
2019/12/23	1	20.95	0	0.00	20.95	1	9,154	0.01%
2019/12/20	24	21.20	0	0.00	20.95	24	9,165	0.26%
2019/12/13	7	21.30	7	20.65	20.60	0	9,141	0.00%
2019/12/12	1	20.95	0	0.00	20.90	1	9,128	0.01%
2019/12/10	0	0.00	2	21.25	21.05	-2	9,126	-0.02%
2019/12/09	2	21.65	0	0.00	21.60	2	9,079	0.02%
2019/12/05	0	0.00	1	21.55	21.30	-1	9,158	-0.01%
2019/12/02	0	0.00	3	21.67	21.90	-3	9,716	-0.03%
2019/11/27	2	23.23	1	23.40	23.15	1	9,664	0.01%
2019/11/26	2	23.55	1	23.55	23.70	1	9,509	0.01%
2019/11/25	0	0.00	20	22.85	23.10	-20	9,259	-0.22%
2019/11/21	11	21.91	2	21.98	22.40	9	9,351	0.10%
2019/11/20	27	21.20	25	21.13	21.85	2	9,359	0.02%
2019/11/19	15	20.58	0	0.00	20.95	15	9,542	0.16%
2019/11/18	27	20.41	7	20.59	20.30	20	9,567	0.21%
2019/11/15	6	19.46	17	19.62	20.10	-11	9,415	-0.12%
2019/11/14	3	18.20	0	0.00	18.30	3	8,991	0.03%
2019/11/06	0	0.00	5	18.50	18.40	-5	9,184	-0.05%
2019/11/04	0	0.00	21	18.20	18.45	-21	9,313	-0.23%
2019/11/01	1	18.15	1	17.95	18.25	0	9,375	0.00%
2019/10/31	7	18.46	0	0.00	18.30	7	9,334	0.07%
2019/10/25	5	18.00	30	18.00	17.85	-25	9,369	-0.27%
2019/10/24	0	0.00	5	17.35	17.70	-5	9,428	-0.05%
2019/10/17	5	17.20	0	0.00	17.15	5	9,685	0.05%
2019/10/16	0	0.00	1	17.00	17.25	-1	9,792	-0.01%
2019/09/20	0	0.00	2	17.95	18.10	-2	14,276	-0.01%
2019/09/16	1	18.00	0	0.00	17.75	1	15,601	0.01%
2019/09/12	1	17.75	0	0.00	17.80	1	15,642	0.01%
2019/09/11	0	0.00	2	17.30	17.35	-2	15,995	-0.01%
2019/09/10	2	17.35	0	0.00	17.25	2	16,545	0.01%
2019/09/04	3	16.45	0.1	16.85	16.95	2.9	17,261	0.02%
2019/09/03	1	16.90	0	0.00	16.85	1	17,605	0.01%
2019/08/27	3	16.60	44	17.09	17.20	-41	18,767	-0.22%
2019/08/26	0	0.00	3	16.87	17.10	-3	18,631	-0.02%
2019/08/23	0	0.00	3	16.82	17.20	-3	18,586	-0.02%
2019/08/22	5	16.65	0	0.00	17.50	5	18,861	0.03%
2019/08/21	1	17.90	0	0.00	17.60	1	18,957	0.01%
2019/08/20	2	18.48	0	0.00	18.45	2	19,025	0.01%
2019/08/15	0	0.00	1	18.60	18.70	-1	19,732	-0.01%
2019/08/14	0	0.00	2	18.85	18.90	-2	19,820	-0.01%
2019/08/13	2	18.53	0	0.00	18.70	2	19,818	0.01%
2019/08/08	1	18.75	11	18.80	18.75	-10	19,845	-0.05%
2019/08/07	21	18.55	0	0.00	18.75	21	19,921	0.11%
2019/07/29	0	0.00	12	19.17	19.60	-12	19,826	-0.06%
2019/07/26	10	18.80	1	18.90	19.25	9	19,774	0.05%
2019/07/23	0	0.00	10	19.85	19.95	-10	19,602	-0.05%
2019/07/18	1	19.55	0	0.00	19.20	1	19,505	0.01%
2019/07/17	0	0.00	1	19.55	19.25	-1	19,357	-0.01%
2019/07/16	0	0.00	2	19.20	19.45	-2	19,196	-0.01%
2019/07/11	1	18.95	0	0.00	18.75	1	18,384	0.01%
2019/07/10	0	0.00	5	18.57	18.95	-5	18,198	-0.03%
2019/07/09	2	18.25	0	0.00	18.50	2	17,815	0.01%
2019/07/08	6	18.68	0	0.00	18.95	6	18,178	0.03%
2019/07/05	1	19.10	0	0.00	19.10	1	18,579	0.01%
2019/07/03	0	0.00	1	20.10	19.30	-1	18,997	-0.01%
2019/07/02	0	0.00	4	19.70	19.15	-4	18,961	-0.02%
2019/07/01	0	0.00	6	19.30	19.85	-6	18,755	-0.03%
2019/06/28	0	0.00	53	18.80	18.75	-53	18,324	-0.29%
2019/06/27	0	0.00	4	18.85	18.90	-4	18,068	-0.02%
2019/06/26	2	18.90	0	0.00	19.20	2	17,757	0.01%
2019/06/25	15	19.00	0	0.00	19.05	15	17,867	0.08%
2019/06/21	25	19.25	0	0.00	19.15	25	17,811	0.14%
2019/06/20	23	19.80	10	19.85	19.70	13	17,353	0.07%
2019/06/19	11	19.16	5	19.67	19.80	6	17,381	0.03%
2019/06/18	8	19.64	0	0.00	19.15	8	17,041	0.05%
2019/06/17	5	20.75	0	0.00	20.55	5	16,477	0.03%
2019/06/13	0	0.00	5	21.12	20.80	-5	15,965	-0.03%
2019/06/12	4	20.30	10	20.40	20.55	-6	15,473	-0.04%
2019/06/11	25	20.14	6	20.67	20.30	19	15,276	0.12%
2019/06/10	15	22.05	0	0.00	21.55	15	14,681	0.10%
2019/06/06	21	22.36	6	22.29	22.10	15	14,340	0.10%
2019/06/05	0	0.00	7	21.31	21.70	-7	13,972	-0.05%
2019/06/04	4	20.00	0	0.00	19.75	4	13,549	0.03%
2019/06/03	3	21.50	0	0.00	21.50	3	13,102	0.02%
2019/05/31	0	0.00	3	21.75	21.75	-3	12,945	-0.02%
2019/05/29	5	21.45	3	21.90	21.15	2	12,918	0.02%
2019/05/28	2	22.05	0	0.00	22.25	2	12,559	0.02%
2019/05/27	0	0.00	2	22.30	22.35	-2	12,165	-0.02%
2019/05/24	3	22.20	0	0.00	22.20	3	12,444	0.02%
2019/05/22	0	0.00	20	23.51	23.05	-20	11,768	-0.17%
2019/05/21	0	0.00	1	23.15	23.70	-1	11,653	-0.01%
2019/05/17	1	22.20	0	0.00	22.25	1	11,502	0.01%
2019/05/14	0	0.00	1	21.75	22.20	-1	11,365	-0.01%
2019/05/13	1	21.20	0	0.00	21.20	1	11,421	0.01%
2019/05/10	0	0.00	4	22.95	23.10	-4	11,388	-0.04%
2019/05/09	0	0.00	2	22.15	22.05	-2	11,291	-0.02%
2019/05/08	9	22.69	0	0.00	22.85	9	11,204	0.08%
2019/05/07	1	23.10	4	23.60	23.10	-3	11,212	-0.03%
2019/05/06	0	0.00	1	23.50	23.40	-1	11,262	-0.01%
2019/05/03	6	23.40	0	0.00	23.25	6	11,260	0.05%
2019/04/26	5	23.75	0	0.00	23.65	5	11,647	0.04%
2019/04/25	9	23.89	0	0.00	24.30	9	12,084	0.07%
2019/04/24	1	24.70	0	0.00	24.20	1	12,488	0.01%
2019/04/23	0	0.00	3	25.20	25.20	-3	12,894	-0.02%
2019/04/22	0	0.00	1	25.20	25.05	-1	13,307	-0.01%
2019/04/19	5	25.02	12	25.02	24.90	-7	13,688	-0.05%
2019/04/18	14	25.19	0	0.00	24.70	14	13,872	0.10%
2019/04/17	5	26.00	0	0.00	25.85	5	14,091	0.04%
2019/04/16	2	25.50	0	0.00	26.60	2	14,126	0.01%
2019/04/12	0	0.00	1	29.10	29.50	-1	14,076	-0.01%
2019/04/11	1	29.70	0	0.00	29.55	1	13,466	0.01%
2019/04/10	0	0.00	1	28.35	29.80	-1	13,209	-0.01%
2019/04/09	1	28.00	0	0.00	28.30	1	13,365	0.01%
2019/04/08	0	0.00	5	25.60	25.75	-5	13,374	-0.04%
2019/04/02	0	0.00	1	23.55	23.65	-1	15,329	-0.01%
2019/03/28	0	24.00	0	0.00	24.75	0	17,237	0.00%
2019/03/26	5	24.50	0	0.00	24.85	5	17,551	0.03%
2019/03/25	0	0.00	0	24.75	24.90	0	17,804	0.00%
2019/03/22	0	25.50	4	26.00	25.65	-4	18,464	-0.02%
2019/03/07	0	0.00	1	26.10	25.90	-1	23,868	0.00%
2019/03/05	4	26.33	8	26.28	26.30	-4	24,464	-0.02%
2019/03/04	6	26.83	0	0.00	26.80	6	25,052	0.02%
2019/02/22	1	27.30	1	27.90	25.90	0	25,797	0.00%
2019/02/20	0	0.00	0	26.15	26.30	0	25,820	0.00%
2019/02/15	1	26.50	0	0.00	25.90	1	27,270	0.00%
2019/02/14	0	0.00	2	26.60	26.30	-2	27,498	-0.01%
2019/02/11	4	26.13	0	0.00	25.80	4	28,180	0.01%
2019/01/29	1	26.45	1	26.30	26.10	0	28,678	0.00%
2019/01/28	2	26.85	0	0.00	26.10	2	29,234	0.01%
2019/01/25	1	26.75	1	27.05	27.10	0	29,464	0.00%
2019/01/24	0	0.00	3	26.70	26.65	-3	29,714	-0.01%
2019/01/22	0	0.00	1	26.15	26.25	-1	30,405	0.00%
2019/01/21	0	0.00	2	26.00	26.10	-2	31,040	-0.01%
2019/01/18	0	0.00	5	25.92	26.10	-5	31,328	-0.02%
2019/01/17	2	25.88	1	25.75	25.60	1	31,591	0.00%
2019/01/16	85	26.08	77	26.19	25.50	8	32,071	0.02%
2019/01/15	2	25.40	1	25.85	26.60	1	32,225	0.00%
2019/01/14	1	25.35	0	0.00	24.90	1	32,476	0.00%
2019/01/11	0	0.00	4	26.03	26.95	-4	32,773	-0.01%
2019/01/10	2	26.45	1	27.75	25.85	1	33,515	0.00%
2019/01/09	10	26.15	12	26.70	27.05	-2	33,874	-0.01%
2019/01/08	2	26.33	0	0.00	26.45	2	33,861	0.01%
2019/01/07	0	0.00	2	25.95	26.50	-2	33,744	-0.01%
2019/01/04	2	25.28	0	0.00	25.35	2	33,857	0.01%
2019/01/03	0	25.80	2	25.80	25.90	-2	34,133	-0.01%
2019/01/02	2	25.85	0	0.00	26.00	2	34,148	0.01%
2018/12/28	8	25.68	13	25.66	25.90	-5	34,188	-0.01%
2018/12/27	3	25.73	3	26.30	25.35	0	33,933	0.00%
2018/12/26	6	25.08	9	25.37	25.15	-3	33,591	-0.01%
2018/12/25	18	24.25	17	24.13	25.00	1	33,485	0.00%
2018/12/24	6	25.18	3	25.10	24.30	3	32,466	0.01%
2018/12/22	5	28.38	4	29.59	26.95	1	31,995	0.00%
2018/12/21	29	30.67	6	32.47	29.85	23	31,703	0.07%
2018/12/20	1	33.60	1	33.90	33.15	0	30,989	0.00%
2018/12/19	4	34.65	8	34.65	33.50	-4	30,839	-0.01%
2018/12/18	1	33.45	2	33.60	33.80	-1	30,333	0.00%
2018/12/17	4	33.24	5	32.85	34.00	-1	30,131	0.00%
2018/12/13	19	36.34	32	36.10	35.95	-13	28,779	-0.05%
2018/12/12	6	36.63	7	37.11	37.15	-1	28,657	0.00%
2018/12/11	10	37.19	6	37.38	37.25	4	28,519	0.01%
2018/12/10	12	35.83	0	0.00	35.70	12	28,628	0.04%
2018/12/07	0	0.00	2	37.43	36.95	-2	28,793	-0.01%
2018/12/06	7	37.81	0	0.00	37.15	7	28,827	0.02%
2018/12/05	6	38.27	3	38.30	38.05	3	28,641	0.01%
2018/12/04	5	39.40	2	39.28	38.80	3	28,707	0.01%
2018/12/03	4	39.94	0	0.00	39.55	4	28,520	0.01%
2018/11/30	2	40.45	5	40.64	40.50	-3	28,076	-0.01%
2018/11/29	3	40.65	2	40.70	39.85	1	25,114	0.00%
2018/11/28	2	39.70	6	40.24	39.50	-4	24,866	-0.02%
2018/11/27	8	39.75	3	40.48	39.60	5	24,623	0.02%
2018/11/26	2	39.78	7	40.01	42.40	-5	24,142	-0.02%
2018/11/23	3	38.75	0	0.00	39.05	3	23,760	0.01%
2018/11/21	0	0.00	0.8	39.85	40.00	-0.8	23,783	0.00%
2018/11/20	1	39.60	0	0.00	39.45	1	23,649	0.00%
2018/11/19	9	40.25	12	40.53	39.75	-3	23,601	-0.01%
2018/11/16	4	40.20	3	40.67	41.00	1	23,394	0.00%
2018/11/15	3	39.97	7	39.61	40.30	-4	23,108	-0.02%
2018/11/14	7	39.01	1	38.00	38.60	6	22,939	0.03%
2018/11/13	10	36.30	11	37.27	38.00	-1	22,676	0.00%
2018/11/12	2	37.65	0	0.00	37.20	2	22,724	0.01%
2018/11/09	1	38.90	0	0.00	39.00	1	22,757	0.00%
2018/11/08	0	0.00	1	39.80	39.60	-1	22,725	0.00%
2018/11/07	1	39.80	1	39.85	40.10	0	22,718	0.00%
2018/11/06	0	0.00	2	40.23	40.10	-2	22,607	-0.01%
2018/11/05	10	38.98	12	38.90	39.80	-2	22,259	-0.01%
2018/11/02	67	36.79	64	36.45	37.45	3	21,966	0.01%
2018/11/01	6	36.88	10	36.88	37.20	-4	21,945	-0.02%
2018/10/31	13	35.22	12	35.47	36.00	1	21,813	0.00%
2018/10/30	10	33.83	15	34.07	33.75	-5	21,765	-0.02%
2018/10/29	6	35.56	15	33.99	33.90	-9	21,676	-0.04%
2018/10/26	8	36.70	7	35.84	35.80	1	21,604	0.00%
2018/10/25	15	36.21	16	36.36	36.95	-1	21,657	0.00%
2018/10/24	3	35.48	3	35.65	36.00	0	21,581	0.00%
2018/10/23	14	35.37	16	35.69	35.00	-2	21,479	-0.01%
2018/10/22	20	36.49	14	36.48	37.05	6	21,681	0.03%
2018/10/19	59	37.13	73	37.14	37.50	-14	22,296	-0.06%
2018/10/18	74	38.79	67	38.67	37.20	7	22,007	0.03%
2018/10/17	7	40.68	6	40.41	41.25	1	21,744	0.00%
2018/10/16	3	37.65	3	37.68	37.80	0	21,618	0.00%
2018/10/15	0	0.00	3	38.50	38.00	-3	22,531	-0.01%
2018/10/12	0	0.00	7	38.30	38.80	-7	23,536	-0.03%
2018/10/11	2	37.15	0	0.00	38.60	2	25,095	0.01%
2018/10/08	2	38.50	0	0.00	38.35	2	27,388	0.01%
2018/10/03	2	39.60	2	39.45	39.40	0	29,678	0.00%
2018/10/02	4	38.98	6	38.50	39.00	-2	31,099	-0.01%
2018/10/01	14	38.59	2	38.05	37.20	12	31,768	0.04%
2018/09/28	3	40.10	18	39.99	40.30	-15	31,799	-0.05%
2018/09/27	11	39.17	7	38.98	39.15	4	31,405	0.01%
2018/09/26	0	0.00	5	38.04	38.30	-5	31,731	-0.02%
2018/09/25	6	38.20	1	38.10	37.80	5	31,642	0.02%
2018/09/21	2	36.15	13	35.86	36.95	-11	31,567	-0.03%
2018/09/20	11	37.16	0	0.00	36.10	11	31,754	0.03%
2018/09/19	0	0.00	15	36.82	36.90	-15	31,926	-0.05%
2018/09/14	21	37.03	5	36.80	36.75	16	32,605	0.05%
2018/09/13	2	36.20	2	36.75	36.55	0	32,620	0.00%
2018/09/10	0	0.00	9	33.32	31.40	-9	33,526	-0.03%
2018/09/06	0	0.00	5	35.15	35.50	-5	33,649	-0.01%
2018/09/05	12	35.54	2	35.75	35.40	10	33,726	0.03%
2018/09/04	2	36.65	2	36.65	36.50	0	33,932	0.00%
2018/09/03	5	36.55	5	36.97	36.45	0	34,137	0.00%
2018/08/31	3	38.08	3	37.60	37.50	0	34,049	0.00%
2018/08/30	10	38.86	4	38.69	38.20	6	34,000	0.02%
2018/08/28	10	37.80	10	38.15	37.90	0	33,990	0.00%
2018/08/27	0	0.00	10	36.95	36.95	-10	33,762	-0.03%
2018/08/23	5	37.25	1	37.25	37.35	4	33,748	0.01%
2018/08/22	0	0.00	1	36.60	36.45	-1	33,591	0.00%
2018/08/21	1	36.45	11	36.00	37.00	-10	33,515	-0.03%
2018/08/20	3	34.40	3	34.77	34.90	0	33,258	0.00%
2018/08/17	0	0.00	1	36.05	35.95	-1	32,963	0.00%
2018/08/16	4	36.98	1	37.40	36.50	3	32,932	0.01%
2018/08/15	6	38.06	1	38.00	37.75	5	32,796	0.02%
2018/08/14	1	37.10	1	37.90	38.00	0	32,689	0.00%
2018/08/13	3	36.80	16	36.83	37.85	-13	32,452	-0.04%
2018/08/10	1	38.10	1	38.05	37.55	0	32,335	0.00%
2018/08/09	3	37.77	6	38.10	38.50	-3	32,402	-0.01%
2018/08/08	1	38.55	1	38.50	38.50	0	32,045	0.00%
2018/08/07	4	38.39	6	38.46	37.80	-2	31,959	-0.01%
2018/08/06	3	37.47	10	37.75	38.40	-7	31,876	-0.02%
2018/08/03	3	38.53	4	38.50	38.30	-1	31,840	0.00%
2018/08/02	6	38.22	18	38.26	38.25	-12	31,622	-0.04%
2018/08/01	6	39.10	5	39.62	38.55	1	31,208	0.00%
2018/07/31	26	39.04	12	39.03	39.00	14	30,949	0.05%
2018/07/30	5	39.12	6	38.63	38.85	-1	30,952	0.00%
2018/07/27	21.3	40.79	6	41.46	40.30	15.3	30,732	0.05%
2018/07/26	17	40.24	28	40.11	41.00	-11	30,091	-0.04%
2018/07/25	11	38.00	13	38.33	37.80	-2	28,944	-0.01%
2018/07/24	7	38.19	16	37.99	37.85	-9	28,687	-0.03%
2018/07/23	10	36.94	19	37.29	37.70	-9	28,353	-0.03%
2018/07/20	32	38.47	5	37.74	37.85	27	28,098	0.10%
2018/07/19	28	37.18	37	37.33	39.10	-9	27,102	-0.03%
2018/07/18	79	39.03	68	38.70	36.30	11	26,238	0.04%
2018/07/17	47.5	37.36	45	37.39	38.50	2.5	24,840	0.01%
2018/07/16	46	36.66	39	36.43	36.90	7	24,405	0.03%
2018/07/13	53	34.27	68	34.03	35.30	-15	23,929	-0.06%
2018/07/12	41	32.80	36	33.16	33.10	5	24,538	0.02%
2018/07/11	18	31.93	27	31.66	32.20	-9	23,919	-0.04%
2018/07/10	70	32.29	41	32.31	31.30	29	23,340	0.12%
2018/07/09	13	30.18	15	30.75	30.90	-2	22,037	-0.01%
2018/07/06	2	28.20	3	28.47	28.10	-1	21,204	0.00%
2018/07/05	4	27.56	2	27.80	27.80	2	20,833	0.01%
2018/07/04	0	0.00	10	28.07	28.15	-10	21,097	-0.05%
2018/06/29	1	27.15	1	27.40	27.10	0	20,693	0.00%
2018/06/28	5	25.55	5	25.62	25.45	0	20,663	0.00%
2018/06/27	5	26.79	0	0.00	26.50	5	20,964	0.02%
2018/06/26	7	26.99	14	27.13	26.85	-7	21,086	-0.03%
2018/06/25	12	27.98	9	28.19	27.00	3	21,130	0.01%
2018/06/22	5	27.85	10	27.80	28.00	-5	20,991	-0.02%
2018/06/21	8	27.28	7	27.84	27.90	1	20,985	0.00%
2018/06/20	9	27.02	10	26.63	27.00	-1	21,129	0.00%
2018/06/19	13	26.55	1	26.50	26.30	12	21,445	0.06%
2018/06/15	5	25.79	6	25.85	26.10	-1	21,482	0.00%
2018/06/14	3	25.02	0	0.00	24.70	3	21,324	0.01%
2018/06/12	10	24.70	14	24.83	25.75	-4	21,844	-0.02%
2018/06/11	0	0.00	15	24.35	24.00	-15	22,367	-0.07%
2018/06/08	3	23.53	0	0.00	23.30	3	22,829	0.01%
2018/06/07	1	23.45	0	0.00	23.35	1	23,263	0.00%
2018/06/05	2	23.68	6	23.84	23.55	-4	24,446	-0.02%
2018/05/25	0	0.00	2	23.45	23.10	-2	25,810	-0.01%
2018/05/24	28	23.51	11	23.52	23.65	17	25,851	0.07%
2018/05/22	5	22.65	8	22.85	22.65	-3	26,037	-0.01%
2018/05/21	1	22.75	3	22.97	23.00	-2	26,254	-0.01%
2018/05/18	1	22.65	0	0.00	23.05	1	26,421	0.00%
2018/05/17	13	22.68	13	22.92	23.20	0	26,496	0.00%
2018/05/15	5	22.69	4	22.70	22.70	1	26,477	0.00%
2018/05/14	7	23.16	0	0.00	23.15	7	26,886	0.03%
2018/05/11	1	22.25	7	22.85	22.90	-6	26,943	-0.02%
2018/05/10	9	22.31	23	22.13	21.95	-14	26,822	-0.05%
2018/05/08	1	22.30	10	22.40	22.60	-9	26,916	-0.03%
2018/05/07	4	22.25	3	22.30	22.25	1	27,186	0.00%
2018/05/04	13	22.00	3	21.82	21.85	10	26,992	0.04%
2018/05/03	21	22.05	3	21.93	21.85	18	27,328	0.07%
2018/05/02	0	0.00	6	22.13	21.85	-6	27,866	-0.02%
2018/04/30	0	0.00	15	21.85	22.25	-15	28,055	-0.05%
2018/04/27	2	21.93	21	21.50	21.50	-19	28,147	-0.07%
2018/04/26	6	22.37	0	0.00	21.00	6	28,129	0.02%
2018/04/25	5	24.55	0	0.00	23.20	5	28,948	0.02%
2018/04/23	21	26.25	13	25.80	25.55	8	31,044	0.03%
2018/04/20	15	26.11	20	26.52	26.60	-5	31,914	-0.02%
2018/04/19	18	25.81	15	25.47	26.00	3	31,765	0.01%
2018/04/18	10	24.43	8	24.81	25.10	2	31,735	0.01%
2018/04/17	3	22.95	3	23.10	22.95	0	30,391	0.00%
2018/04/16	6	23.38	16	22.94	22.90	-10	31,112	-0.03%
2018/04/13	16	23.32	16	23.29	23.30	0	31,783	0.00%
2018/04/12	5	23.10	5	23.40	22.95	0	32,459	0.00%
2018/04/11	10	22.95	10	23.20	23.10	0	32,598	0.00%
2018/04/10	58	23.38	58	22.87	22.75	0	32,878	0.00%
2018/04/09	23	22.52	46	22.83	22.85	-23	32,705	-0.07%
2018/04/03	4	22.28	4	22.45	22.45	0	32,680	0.00%
2018/04/02	20	22.40	1	22.60	22.20	19	33,321	0.06%
2018/03/31	34	22.01	55	22.32	22.25	-21	33,665	-0.06%
2018/03/30	43	21.89	23	21.95	22.45	20	34,037	0.06%
2018/03/29	1	21.90	1	22.10	21.10	0	34,292	0.00%
2018/03/28	4	22.38	4	22.41	22.25	0	34,780	0.00%
2018/03/27	10	22.86	0	0.00	22.50	10	35,612	0.03%
2018/03/26	34	22.41	39	22.38	22.40	-5	35,658	-0.01%
2018/03/23	51	21.67	67	21.95	22.60	-16	35,662	-0.04%
2018/03/22	8	21.42	11	20.82	20.60	-3	35,100	-0.01%
2018/03/21	1	22.90	1	23.00	22.30	0	34,713	0.00%
2018/03/20	6	22.82	2	22.70	23.15	4	35,738	0.01%
2018/03/16	3	23.03	2	23.15	22.85	1	36,479	0.00%
2018/03/15	40	23.24	14	23.01	23.40	26	36,500	0.07%
2018/03/14	21	22.68	6	22.31	22.70	15	36,098	0.04%
2018/03/13	55	22.61	50	22.43	22.70	5	36,315	0.01%
2018/03/12	36	22.50	36	22.70	22.50	0	37,135	0.00%
2018/03/09	1	24.30	1	24.15	24.05	0	37,162	0.00%
2018/03/08	0	0.00	12	25.14	24.70	-12	36,993	-0.03%
2018/03/07	17	24.46	5	24.05	24.45	12	36,686	0.03%
2018/03/06	1	24.40	2	24.75	24.05	-1	37,174	0.00%
2018/03/05	1	24.65	0	0.00	24.55	1	38,010	0.00%
2018/03/01	1	25.75	1	25.40	25.20	0	39,166	0.00%
2018/02/26	0	0.00	2	25.88	25.85	-2	40,682	0.00%
2018/02/23	3	26.02	2	25.85	25.95	1	41,882	0.00%
2018/02/22	0	0.00	2	25.40	25.50	-2	42,156	0.00%
2018/02/21	1	24.65	1	25.00	25.10	0	43,062	0.00%
2018/02/12	0	0.00	1	23.05	23.15	-1	44,709	0.00%
2018/02/09	11	21.49	15	21.88	22.45	-4	45,662	-0.01%
2018/02/08	20	23.13	22	23.21	22.75	-2	45,765	0.00%
2018/02/07	2	23.25	20	23.31	23.20	-18	45,725	-0.04%
2018/02/06	25	22.60	15	23.12	22.45	10	45,631	0.02%
2018/02/05	9	23.49	8	24.00	24.10	1	45,150	0.00%
2018/02/02	2	23.65	2	23.80	24.20	0	44,938	0.00%
2018/02/01	15	24.08	5	23.76	23.85	10	44,976	0.02%
2018/01/31	21	24.07	21	23.48	23.90	0	44,858	0.00%
2018/01/30	29	23.68	29.1	23.49	23.80	-0.1	44,613	0.00%
2018/01/29	3.1	23.75	6	23.95	23.60	-3	44,175	-0.01%
2018/01/26	4	23.85	4	24.29	24.40	0	43,975	0.00%
2018/01/25	12.1	24.05	6	24.90	23.35	6.1	43,454	0.01%
2018/01/24	9	25.40	8	25.41	25.15	1	43,046	0.00%
2018/01/23	1	25.75	23	25.65	25.80	-22	42,885	-0.05%
2018/01/22	10	25.98	10	25.70	25.65	0	42,862	0.00%
2018/01/19	40	25.84	35	25.45	26.40	5	42,647	0.01%
2018/01/18	66	27.04	52	26.96	25.40	14	41,939	0.03%
2018/01/17	53	27.48	53	27.55	27.35	0	41,695	0.00%
2018/01/16	64	25.55	59	26.32	27.40	5	40,665	0.01%
2018/01/15	26	24.84	26	24.57	25.05	0	39,476	0.00%
2018/01/12	22	24.41	70	24.27	24.10	-48	38,812	-0.12%
2018/01/11	33	23.66	35	23.64	23.55	-2	37,846	-0.01%
2018/01/10	22	23.46	19	22.89	23.60	3	37,431	0.01%
2018/01/09	4	22.58	7	22.58	22.15	-3	36,748	-0.01%
2018/01/08	54	22.48	7	22.25	22.60	47	36,228	0.13%
2018/01/05	23	20.50	24	20.45	20.55	-1	36,017	0.00%
2018/01/04	3	19.95	2	20.05	20.30	1	35,795	0.00%
2018/01/03	2	19.65	4	19.35	19.80	-2	35,508	-0.01%
2018/01/02	1	19.10	1	19.20	19.30	0	35,193	0.00%