康舒 (6282)-中農券商分點個股進出

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
34.55
漲跌
▲0.15
漲幅
+0.44%
成交量
15,230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－中農券商分點個股進出

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

中農券商分點個股進出
中農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
2024/11/22	1	34.75	4	34.44	34.55	-3	3,434	-0.09%
2024/11/21	19	34.10	38	34.17	34.40	-19	3,237	-0.59%
2024/11/20	11	33.23	2	33.35	33.50	9	2,985	0.30%
2024/11/19	0	0.00	12	32.03	32.00	-12	2,749	-0.44%
2024/11/18	11	31.04	3.1	31.49	30.95	7.9	2,692	0.29%
2024/11/15	10	31.82	1	31.85	31.85	9	2,667	0.34%
2024/11/14	7	32.54	12	32.53	32.05	-5	2,646	-0.19%
2024/11/13	9	31.93	15.1	32.72	33.70	-6.1	2,450	-0.25%
2024/11/12	1	30.60	0	0.00	30.65	1	2,218	0.05%
2024/11/11	14	31.21	16	31.23	31.40	-2	2,191	-0.09%
2024/11/08	2	31.73	0	0.00	31.70	2	2,217	0.09%
2024/11/07	3	33.17	20	33.48	32.90	-17	2,183	-0.78%
2024/11/06	0	0.00	1	33.25	33.75	-1	2,174	-0.05%
2024/11/05	0	0.00	1	33.15	33.15	-1	2,298	-0.04%
2024/10/30	0.1	32.15	0	0.00	32.05	0.1	2,657	0.00%
2024/10/29	1	32.80	0	0.00	32.80	1	2,686	0.04%
2024/10/25	1	33.95	2	34.95	33.80	-1	2,724	-0.04%
2024/10/18	6	33.87	3.1	34.15	33.85	2.9	2,973	0.10%
2024/10/15	0	0.00	1	34.00	33.80	-1	3,070	-0.03%
2024/10/14	0	0.00	1	33.65	33.75	-1	3,121	-0.03%
2024/10/11	5	33.30	0	0.00	33.20	5	3,199	0.16%
2024/10/04	0	34.25	6	34.13	33.90	-6	3,831	-0.16%
2024/09/27	0	0.00	10	34.25	34.25	-10	4,847	-0.21%
2024/09/25	0	0.00	1	33.35	33.25	-1	4,917	-0.02%
2024/09/19	0	0.00	1	32.90	32.85	-1	5,222	-0.02%
2024/09/13	0	0.00	5	32.02	32.30	-5	5,440	-0.09%
2024/09/12	0	0.00	2	31.95	32.00	-2	5,720	-0.03%
2024/09/11	4	31.68	0	0.00	31.50	4	6,297	0.06%
2024/09/09	0	0.00	1	31.50	32.20	-1	6,449	-0.02%
2024/09/06	0	0.00	1	31.90	31.85	-1	6,481	-0.02%
2024/09/04	1	32.20	1	32.20	32.05	0	6,656	0.00%
2024/09/03	1	34.30	1	34.40	34.10	0	6,649	0.00%
2024/08/29	0	0.00	10	34.70	34.95	-10	6,756	-0.15%
2024/08/27	0	0.00	1	35.00	35.10	-1	6,795	-0.01%
2024/08/22	0	0.00	0	35.40	35.35	0	6,917	0.00%
2024/08/16	2	35.08	1	35.00	34.75	1	7,193	0.01%
2024/08/15	10	35.05	10	34.80	34.80	0	7,255	0.00%
2024/08/14	3	34.90	0	0.00	35.45	3	7,300	0.04%
2024/08/12	2	35.30	0	0.00	35.30	2	7,322	0.03%
2024/08/09	0	0.00	1	34.65	34.25	-1	7,344	-0.01%
2024/08/08	4	33.89	0	0.00	33.75	4	7,359	0.05%
2024/08/07	3	33.37	2	33.95	33.95	1	7,359	0.01%
2024/08/06	6.1	30.98	0	0.00	30.90	6.1	7,294	0.08%
2024/08/05	4	31.95	0	0.00	31.95	4	7,185	0.06%
2024/08/02	2	35.50	1	35.45	35.50	1	7,241	0.01%
2024/07/31	2	35.70	2	36.15	35.90	0	7,442	0.00%
2024/07/30	3.1	35.28	0	0.00	35.90	3.1	7,488	0.04%
2024/07/29	2	36.18	0	0.00	35.80	2	7,480	0.03%
2024/07/26	2	36.40	2	36.40	36.75	0	7,445	0.00%
2024/07/23	1	37.35	2	37.35	37.15	-1	7,451	-0.01%
2024/07/22	5.1	37.32	4	36.85	36.70	1.1	7,475	0.01%
2024/07/19	22	38.24	7	38.18	37.95	15	7,432	0.20%
2024/07/17	3	39.40	6	39.61	39.30	-3	7,490	-0.04%
2024/07/16	0	0.00	1	39.40	39.25	-1	7,604	-0.01%
2024/07/15	7	39.21	5	39.16	39.10	2	7,746	0.03%
2024/07/12	4	39.51	8	39.65	39.60	-4	7,937	-0.05%
2024/07/11	2.2	40.87	7	41.19	39.45	-4.8	8,073	-0.06%
2024/07/10	2	39.30	40	39.40	39.20	-38	7,837	-0.48%
2024/07/09	25	39.22	2	39.10	39.15	23	7,863	0.29%
2024/07/08	2	40.25	2	40.10	40.10	0	7,902	0.00%
2024/07/05	21	40.52	1	39.80	40.25	20	7,992	0.25%
2024/07/04	0	0.00	8	39.76	39.90	-8	7,711	-0.10%
2024/07/03	8	40.06	15	39.65	39.55	-7	7,584	-0.09%
2024/07/02	10	38.28	20	38.20	38.25	-10	7,110	-0.14%
2024/07/01	5	38.41	5	38.42	38.30	0	7,099	0.00%
2024/06/28	2	38.95	3	38.95	38.85	-1	7,080	-0.01%
2024/06/27	2	39.00	2	38.70	38.70	0	7,090	0.00%
2024/06/26	6	39.00	2	38.90	38.90	4	7,058	0.06%
2024/06/25	1	39.00	1	38.90	39.40	0	7,074	0.00%
2024/06/24	2	38.80	6	38.64	38.50	-4	7,019	-0.06%
2024/06/21	3	38.77	2	39.15	39.05	1	7,039	0.01%
2024/06/20	4	38.98	3	39.35	39.00	1	7,025	0.01%
2024/06/19	23	39.35	11	39.28	39.10	12	7,010	0.17%
2024/06/18	25	39.34	20	39.48	39.70	5	6,807	0.07%
2024/06/17	0	0.00	1	38.30	37.90	-1	6,284	-0.02%
2024/06/14	2	38.10	3	37.98	37.75	-1	6,288	-0.02%
2024/06/13	2	36.90	2	37.35	37.20	0	6,241	0.00%
2024/06/12	6	37.38	3	36.95	37.05	3	6,263	0.05%
2024/06/11	0	0.00	7	37.80	37.70	-7	6,231	-0.11%
2024/06/07	0	0.00	1	37.50	37.60	-1	6,280	-0.02%
2024/06/06	0	0.00	4	36.65	36.90	-4	6,282	-0.06%
2024/06/05	3	37.23	2	37.25	36.90	1	6,255	0.02%
2024/06/04	2	37.35	2	37.30	37.25	0	6,320	0.00%
2024/06/03	0	0.00	2	37.40	37.40	-2	6,447	-0.03%
2024/05/31	2	37.55	3	37.50	37.50	-1	6,503	-0.02%
2024/05/30	5	37.60	1	37.40	37.40	4	6,558	0.06%
2024/05/28	3	37.90	2	38.00	38.10	1	6,861	0.01%
2024/05/27	2	37.25	3	37.60	37.65	-1	7,290	-0.01%
2024/05/24	7	36.47	0.3	36.60	36.40	6.8	7,376	0.09%
2024/05/23	8	37.28	15	37.18	37.15	-7	7,327	-0.10%
2024/05/22	2	38.05	2	37.75	37.75	0	7,490	0.00%
2024/05/21	26	38.05	0	0.00	38.00	26	7,636	0.34%
2024/05/20	1	37.65	0	0.00	37.60	1	8,194	0.01%
2024/05/15	2	37.40	2	37.10	37.10	0	9,841	0.00%
2024/05/14	15	37.42	8	37.24	37.35	7	10,085	0.07%
2024/05/13	3	37.30	0	0.00	37.20	3	10,200	0.03%
2024/05/10	3	37.13	3	37.48	37.55	0	10,370	0.00%
2024/05/09	1	37.85	0	0.00	37.30	1	10,844	0.01%
2024/05/08	5	37.26	6	37.81	37.95	-1	10,925	-0.01%
2024/05/07	12	38.43	5	38.20	38.30	7	11,028	0.06%
2024/05/06	4	39.15	3	39.03	38.90	1	11,092	0.01%
2024/05/03	1	39.40	0	0.00	39.35	1	10,976	0.01%
2024/05/02	5	39.10	5	39.40	40.00	0	10,957	0.00%
2024/04/30	2	39.70	10	39.98	39.75	-8	10,972	-0.07%
2024/04/29	1	39.85	6	39.56	39.90	-5	10,992	-0.05%
2024/04/26	3	39.75	0	0.00	39.50	3	10,984	0.03%
2024/04/25	10	40.12	10	39.86	39.85	0	10,967	0.00%
2024/04/24	0	0.00	2	40.10	40.40	-2	10,947	-0.02%
2024/04/23	2	39.30	1	38.90	38.85	1	10,931	0.01%
2024/04/22	23	40.07	13	39.52	39.35	10	10,877	0.09%
2024/04/19	6	40.17	0	0.00	39.50	6	10,745	0.06%
2024/04/18	13	40.87	3	40.60	40.40	10	10,615	0.09%
2024/04/17	12	40.78	7	40.34	40.75	5	10,474	0.05%
2024/04/16	6	38.90	16	38.40	38.30	-10	10,305	-0.10%
2024/04/12	0	0.00	7	40.36	40.45	-7	10,271	-0.07%
2024/04/11	5	39.80	9	40.11	40.25	-4	10,156	-0.04%
2024/04/10	0	0.00	5	39.40	39.20	-5	9,981	-0.05%
2024/04/09	0	0.00	3	38.75	39.00	-3	10,013	-0.03%
2024/04/08	5	38.74	0	0.00	38.50	5	10,015	0.05%
2024/04/03	1.5	38.92	0	0.00	38.85	1.5	10,019	0.01%
2024/04/02	3	39.35	3	39.00	39.10	0	10,097	0.00%
2024/04/01	0	0.00	1	39.30	39.40	-1	10,145	-0.01%
2024/03/29	10	38.82	10	38.80	38.75	0	10,193	0.00%
2024/03/28	17	39.01	9	38.94	38.90	8	10,175	0.08%
2024/03/27	7	39.19	6	39.20	39.00	1	10,146	0.01%
2024/03/26	15	39.58	33	39.37	39.15	-18	10,103	-0.18%
2024/03/25	0	0.00	2	40.25	39.90	-2	10,099	-0.02%
2024/03/22	8	40.32	32	40.41	40.20	-24	10,107	-0.24%
2024/03/21	3	39.80	3	40.10	40.30	0	10,097	0.00%
2024/03/20	14	39.96	10	39.77	39.65	4	10,091	0.04%
2024/03/19	1	40.00	11	40.08	39.80	-10	10,154	-0.10%
2024/03/15	6.3	39.25	0	0.00	39.80	6.3	10,478	0.06%
2024/03/13	5	39.42	5.5	39.94	39.05	-0.5	10,774	0.00%
2024/03/12	5	40.35	8	40.36	40.30	-3	10,779	-0.03%
2024/03/11	5	39.70	3	40.00	40.00	2	10,904	0.02%
2024/03/08	8.5	39.89	1	39.90	39.85	7.5	11,025	0.07%
2024/03/07	6.3	40.20	15	40.07	40.00	-8.7	11,118	-0.08%
2024/03/06	12.4	41.67	11	41.25	41.10	1.4	11,233	0.01%
2024/03/05	29	41.69	7	41.74	41.60	22	11,387	0.19%
2024/03/04	3.5	42.03	0	0.00	41.80	3.5	11,485	0.03%
2024/03/01	3	42.45	6	42.23	42.25	-3	11,617	-0.03%
2024/02/29	9	41.58	4	41.15	42.60	5	11,708	0.04%
2024/02/27	4	40.14	0	0.00	39.50	4	11,723	0.03%
2024/02/26	2	40.70	6	40.71	40.60	-4	13,446	-0.03%
2024/02/23	11	40.95	7	40.62	40.55	4	15,113	0.03%
2024/02/22	12	41.59	13	41.66	41.50	-1	15,239	-0.01%
2024/02/21	19	41.64	0	0.00	41.45	19	15,179	0.13%
2024/02/20	4	43.69	1	44.20	42.85	3	14,721	0.02%
2024/02/19	4	43.98	7	43.92	43.85	-3	14,197	-0.02%
2024/02/16	2	43.70	10	43.42	43.55	-8	13,967	-0.06%
2024/02/15	3	42.50	1	42.15	42.20	2	13,696	0.01%
2024/02/05	0	0.00	1	41.60	41.70	-1	13,589	-0.01%
2024/02/02	5	42.00	11	41.54	41.35	-6	13,461	-0.04%
2024/02/01	22	41.77	23.3	42.02	42.00	-1.3	13,292	-0.01%
2024/01/31	6	41.00	6	40.83	40.80	0	12,842	0.00%
2024/01/30	17	41.04	13	41.14	40.50	4	12,741	0.03%
2024/01/29	5	40.51	10	40.31	40.65	-5	12,517	-0.04%
2024/01/26	4.3	39.06	16	38.95	38.90	-11.7	12,381	-0.09%
2024/01/25	5	39.85	5	39.40	39.35	0	12,422	0.00%
2024/01/23	3	40.10	0	0.00	40.05	3	12,528	0.02%
2024/01/22	0	0.00	1	39.50	39.45	-1	12,543	-0.01%
2024/01/19	1	38.90	0	0.00	38.85	1	12,579	0.01%
2024/01/18	7	37.73	7	38.19	38.30	0	12,595	0.00%
2024/01/17	3	38.53	4	38.25	37.90	-1	12,633	-0.01%
2024/01/16	2	39.00	2	38.80	38.85	0	12,610	0.00%
2024/01/12	2	39.25	1	39.50	38.95	1	12,760	0.01%
2024/01/11	19	39.55	16	39.47	39.45	3	12,847	0.02%
2024/01/10	18	38.57	0	0.00	38.75	18	12,892	0.14%
2024/01/09	2	39.40	2	39.00	38.90	0	12,968	0.00%
2024/01/08	2	39.70	2	40.10	39.90	0	13,101	0.00%
2024/01/04	3	39.87	2	39.80	39.75	1	13,377	0.01%
2024/01/03	2	40.30	12	40.14	40.10	-10	13,467	-0.07%
2024/01/02	8	41.09	15.5	40.86	40.85	-7.5	13,473	-0.06%
2023/12/29	10	41.10	6	41.14	41.10	4	13,509	0.03%
2023/12/28	11	41.45	10	41.25	41.25	1	13,529	0.01%
2023/12/27	12	41.36	12	41.08	40.90	0	13,590	0.00%
2023/12/26	10	40.65	12	41.20	41.30	-2	13,787	-0.01%
2023/12/25	10	40.73	17	40.50	40.50	-7	13,817	-0.05%
2023/12/22	10	40.68	10	40.55	40.45	0	13,842	0.00%
2023/12/20	10	40.42	13	40.70	40.90	-3	13,918	-0.02%
2023/12/19	5	39.80	9	40.02	40.00	-4	13,976	-0.03%
2023/12/15	5	40.75	12	40.74	40.50	-7	14,169	-0.05%
2023/12/14	1	40.65	4	40.53	40.55	-3	14,320	-0.02%
2023/12/13	7	40.69	0	0.00	40.05	7	14,340	0.05%
2023/12/12	16	41.98	15	41.38	41.25	1	14,203	0.01%
2023/12/11	13	42.51	11	42.02	42.00	2	14,209	0.01%
2023/12/08	1	41.85	0	0.00	41.75	1	14,044	0.01%
2023/12/07	7	42.20	9	42.12	41.80	-2	14,679	-0.01%
2023/12/06	40	41.89	5	41.70	41.50	35	14,734	0.24%
2023/12/05	8	40.81	9	41.54	41.60	-1	14,713	-0.01%
2023/12/04	16	41.76	28	41.47	41.25	-12	14,650	-0.08%
2023/12/01	11	42.45	12	42.29	42.10	-1	14,631	-0.01%
2023/11/30	18	41.80	15	42.26	41.90	3	14,758	0.02%
2023/11/29	7	41.90	12	41.74	41.65	-5	14,853	-0.03%
2023/11/28	15	42.08	17	41.83	41.80	-2	15,043	-0.01%
2023/11/27	14	42.58	15	43.02	42.30	-1	14,918	-0.01%
2023/11/24	20	43.34	8	43.73	43.70	12	14,718	0.08%
2023/11/23	67	44.51	19	44.43	43.75	48	14,331	0.33%
2023/11/22	24	42.81	45.6	43.45	44.10	-21.6	12,667	-0.17%
2023/11/21	2	40.50	5	40.44	40.70	-3	11,159	-0.03%
2023/11/20	13.7	38.94	13	39.34	39.45	0.7	11,274	0.01%
2023/11/17	15	38.96	11	38.95	38.95	4	11,838	0.03%
2023/11/16	21	39.16	17	39.29	39.45	4	12,003	0.03%
2023/11/15	17	37.93	13	38.38	38.35	4	11,935	0.03%
2023/11/14	14	37.65	13	37.27	37.15	1	12,047	0.01%
2023/11/13	2	37.43	4	38.35	38.40	-2	12,162	-0.02%
2023/11/10	0	0.00	1	39.10	39.10	-1	12,194	-0.01%
2023/11/09	2	39.15	0	0.00	39.00	2	12,456	0.02%
2023/11/08	0	0.00	6.5	39.59	39.55	-6.5	12,864	-0.05%
2023/11/06	0	0.00	0.5	39.55	39.55	-0.5	14,180	0.00%
2023/11/02	2	38.90	0	0.00	38.60	2	14,975	0.01%
2023/11/01	1	37.90	10	37.94	38.00	-9	15,472	-0.06%
2023/10/31	0	0.00	2	38.65	38.00	-2	15,773	-0.01%
2023/10/27	3	38.67	0	0.00	38.55	3	17,835	0.02%
2023/10/26	11	39.15	10.2	39.10	38.95	0.8	19,965	0.00%
2023/10/25	1	39.85	11.1	39.70	39.70	-10.1	20,822	-0.05%
2023/10/24	16	39.61	16	39.98	40.00	0	21,932	0.00%
2023/10/23	19	39.84	20	39.46	39.50	-1	22,787	0.00%
2023/10/20	4	38.85	2	39.25	39.40	2	23,267	0.01%
2023/10/19	19	39.55	1	39.70	39.70	18	23,658	0.08%
2023/10/18	21	40.10	23	39.95	39.95	-2	24,055	-0.01%
2023/10/17	24	41.43	25	40.90	40.70	-1	24,732	0.00%
2023/10/16	13.3	41.85	2	41.38	41.45	11.3	25,612	0.04%
2023/10/13	17	42.88	0	0.00	42.80	17	27,961	0.06%
2023/10/12	17	43.36	18.1	43.57	43.45	-1.1	30,081	0.00%
2023/10/11	21	42.88	10.1	42.56	42.35	10.9	30,210	0.04%
2023/10/06	4	43.91	6	43.80	43.70	-2	30,670	-0.01%
2023/10/05	6	44.38	0	0.00	44.30	6	31,388	0.02%
2023/10/04	2	43.25	2	43.70	43.85	0	31,815	0.00%
2023/10/03	10	44.87	4	44.40	44.20	6	32,722	0.02%
2023/10/02	7	44.76	7.5	45.03	45.45	-0.5	33,628	0.00%
2023/09/28	6	43.76	6.5	43.86	43.70	-0.5	34,336	0.00%
2023/09/27	2	42.85	0	0.00	43.10	2	35,761	0.01%
2023/09/25	0	0.00	6.4	43.48	43.45	-6.4	38,974	-0.02%
2023/09/22	2	42.95	2	43.20	43.50	0	39,302	0.00%
2023/09/21	15	42.58	0.5	42.60	42.60	14.5	39,267	0.04%
2023/09/20	1	43.35	31	43.13	43.15	-30	39,189	-0.08%
2023/09/19	7	43.92	4	43.80	43.40	3	39,311	0.01%
2023/09/18	7	45.04	2	44.65	44.65	5	39,690	0.01%
2023/09/15	1	46.10	1	45.75	45.75	0	40,063	0.00%
2023/09/14	3	45.57	1	45.60	45.70	2	40,128	0.00%
2023/09/13	7	45.02	3	44.95	45.05	4	40,247	0.01%
2023/09/12	13	46.55	9	46.27	45.40	4	40,652	0.01%
2023/09/11	6	44.47	1	44.40	44.85	5	40,603	0.01%
2023/09/08	10	46.24	1	45.80	45.80	9	40,753	0.02%
2023/09/07	2	47.10	0	0.00	47.00	2	40,959	0.00%
2023/09/06	4.4	47.44	1	47.60	47.35	3.4	41,183	0.01%
2023/09/05	1	47.10	1	47.25	47.20	0	41,306	0.00%
2023/09/04	12	45.03	7	45.56	45.90	5	41,445	0.01%
2023/09/01	34	47.05	4	46.70	46.35	30	41,770	0.07%
2023/08/31	0	0.00	1	46.15	46.45	-1	42,779	0.00%
2023/08/30	1	47.00	14	46.56	46.45	-13	44,062	-0.03%
2023/08/29	21	46.45	20	46.55	46.55	1	45,482	0.00%
2023/08/28	2	46.30	22	46.20	46.35	-20	46,384	-0.04%
2023/08/25	15	47.32	10	47.20	46.85	5	46,902	0.01%
2023/08/24	3	48.10	3	48.18	47.10	0	46,948	0.00%
2023/08/23	19	48.41	3	47.95	47.85	16	47,201	0.03%
2023/08/21	0	0.00	6	51.00	50.40	-6	46,749	-0.01%
2023/08/18	5	51.28	3	50.50	50.20	2	47,029	0.00%
2023/08/17	7	51.30	4	51.75	51.90	3	47,268	0.01%
2023/08/16	0	0.00	2	50.70	50.60	-2	47,831	0.00%
2023/08/15	1	50.30	3	50.77	50.80	-2	48,675	0.00%
2023/08/14	5	49.67	1	49.25	49.10	4	49,027	0.01%
2023/08/11	8	51.45	2	50.90	50.90	6	48,792	0.01%
2023/08/10	38	51.41	8	51.16	50.90	30	48,516	0.06%
2023/08/09	5	52.42	1	53.10	52.90	4	47,486	0.01%
2023/08/08	7	53.70	2	54.20	54.30	5	47,202	0.01%
2023/08/07	4	53.18	31	53.84	54.60	-27	46,958	-0.06%
2023/08/04	3	51.67	5	51.98	52.30	-2	46,645	0.00%
2023/08/02	31	51.57	40	51.45	51.20	-9	46,533	-0.02%
2023/08/01	47	55.99	11.1	55.29	54.20	35.9	45,650	0.08%
2023/07/31	43	57.44	41	56.92	55.50	2	44,794	0.00%
2023/07/28	34	54.49	35	54.68	54.90	-1	42,884	0.00%
2023/07/27	15	53.22	29.3	53.41	54.40	-14.3	42,240	-0.03%
2023/07/26	33	51.36	22.5	52.02	51.80	10.5	41,399	0.03%
2023/07/25	2	52.75	10	52.90	51.80	-8	41,221	-0.02%
2023/07/24	14	51.63	1	51.70	51.70	13	41,224	0.03%
2023/07/21	2	53.20	18	54.06	53.30	-16	41,214	-0.04%
2023/07/20	4	55.40	6	55.23	54.40	-2	41,816	0.00%
2023/07/19	6	54.17	19	54.19	55.00	-13	41,858	-0.03%
2023/07/18	72	56.09	44.1	54.72	52.70	27.9	42,707	0.07%
2023/07/17	37	54.36	58	54.97	56.10	-21	42,738	-0.05%
2023/07/14	15	51.09	2	51.25	51.20	13	41,616	0.03%
2023/07/13	20	50.61	6.1	50.91	50.00	13.9	41,722	0.03%
2023/07/12	6.4	52.32	21	52.17	51.80	-14.6	41,607	-0.04%
2023/07/11	17.2	50.81	2.7	50.63	50.50	14.5	40,894	0.04%
2023/07/10	11	51.75	58	52.82	51.10	-47	40,558	-0.12%
2023/07/07	33	53.25	24.5	52.68	53.10	8.5	39,683	0.02%
2023/07/06	37	53.23	12	52.73	52.20	25	38,769	0.06%
2023/07/05	104	53.99	82	54.00	53.60	22	37,858	0.06%	大買/
2023/07/04	36.2	50.68	33	51.09	50.90	3.2	36,367	0.01%
2023/07/03	18.2	49.38	15	49.82	48.90	3.2	34,318	0.01%
2023/06/30	13	45.83	1	45.90	46.45	12	33,156	0.04%
2023/06/27	21.2	44.43	7	44.11	44.50	14.2	32,815	0.04%
2023/06/26	27	46.42	53.1	46.88	45.55	-26.1	32,644	-0.08%
2023/06/21	63	48.58	12	48.47	48.80	51	32,215	0.16%
2023/06/20	42	47.52	2	46.95	46.90	40	31,953	0.13%
2023/06/19	9.1	46.98	4	46.85	46.65	5.1	31,896	0.02%
2023/06/16	8.2	48.75	0	0.00	47.70	8.2	31,826	0.03%
2023/06/15	1	48.40	9	48.26	48.45	-8	31,480	-0.03%
2023/06/14	5	46.88	3	46.80	47.00	2	31,053	0.01%
2023/06/13	2	47.85	0	0.00	47.55	2	30,911	0.01%
2023/06/12	0	0.00	1	47.60	47.60	-1	30,884	0.00%
2023/06/09	1	47.75	5	47.50	47.90	-4	30,833	-0.01%
2023/06/08	2	47.20	80	47.81	47.20	-78	30,866	-0.25%
2023/06/07	14	48.40	4	48.65	48.10	10	30,694	0.03%
2023/06/06	13	48.75	18	49.12	49.20	-5	30,757	-0.02%
2023/06/05	21	51.08	9	51.34	51.20	12	30,189	0.04%
2023/06/02	14	48.28	44	48.42	49.85	-30	29,311	-0.10%
2023/06/01	8	45.66	9	45.77	45.35	-1	28,629	0.00%
2023/05/31	9	44.71	29	45.08	45.00	-20	27,799	-0.07%
2023/05/30	2	43.85	21	43.75	43.60	-19	27,272	-0.07%
2023/05/29	47	44.75	44	44.24	44.05	3	27,500	0.01%
2023/05/26	15	42.58	3	43.15	42.15	12	27,080	0.04%
2023/05/25	8	44.03	17	43.87	43.50	-9	27,046	-0.03%
2023/05/24	17	44.13	17	44.28	43.90	0	27,509	0.00%
2023/05/23	25	44.19	8	43.99	43.70	17	28,127	0.06%
2023/05/22	21	44.33	18	44.24	43.70	3	27,785	0.01%
2023/05/19	8	43.34	7.2	43.84	42.50	0.8	26,995	0.00%
2023/05/18	3	41.30	5	41.89	42.20	-2	26,067	-0.01%
2023/05/17	7	40.29	1	40.15	39.95	6	25,602	0.02%
2023/05/15	3	39.15	0	0.00	38.95	3	25,739	0.01%
2023/05/12	0	0.00	1	39.50	39.55	-1	26,196	0.00%
2023/05/11	1	38.80	0	0.00	38.80	1	27,085	0.00%
2023/05/10	0	0.00	40	40.86	40.10	-40	27,456	-0.15%
2023/05/08	46	42.24	7	42.70	42.55	39	28,589	0.14%
2023/05/05	1	41.90	0	0.00	41.70	1	28,955	0.00%
2023/05/04	17	42.19	15	42.25	42.25	2	29,544	0.01%
2023/05/03	9	42.35	2.4	42.13	42.10	6.6	30,042	0.02%
2023/05/02	2	43.00	2	43.25	43.20	0	30,939	0.00%
2023/04/28	47	42.95	42.5	43.90	42.30	4.5	31,074	0.01%
2023/04/27	6	43.42	5	43.67	43.45	1	30,334	0.00%
2023/04/26	8	42.35	12	42.00	42.75	-4	29,778	-0.01%
2023/04/25	19	43.86	6	42.94	43.00	13	29,262	0.04%
2023/04/24	22	44.30	65	45.03	45.50	-43	28,135	-0.15%
2023/04/21	53	44.67	16	44.78	43.60	37	27,259	0.14%
2023/04/20	43	44.96	85	44.73	44.10	-42	25,445	-0.17%
2023/04/19	2	40.68	21	41.85	43.60	-19	22,841	-0.08%
2023/04/18	115	40.63	21	40.44	39.65	94	21,741	0.43%	大買/
2023/04/17	28	40.26	23	40.24	40.45	5	21,293	0.02%
2023/04/14	0	0.00	2	38.40	38.20	-2	20,859	-0.01%
2023/04/13	7	39.11	2	38.70	38.70	5	20,818	0.02%
2023/04/12	4	39.56	1	39.65	39.55	3	20,666	0.01%
2023/04/11	1	39.10	0	0.00	39.10	1	20,577	0.00%
2023/04/10	0	0.00	3	38.95	38.90	-3	20,426	-0.01%
2023/04/07	3	38.63	3	38.77	38.80	0	20,339	0.00%
2023/04/06	1	38.30	0	0.00	38.25	1	20,286	0.00%
2023/03/31	1	38.65	2	38.75	38.55	-1	20,243	0.00%
2023/03/29	2	38.55	0	0.00	38.20	2	20,138	0.01%
2023/03/28	0	0.00	2	38.30	38.25	-2	20,130	-0.01%
2023/03/27	0	0.00	10	39.10	39.00	-10	19,980	-0.05%
2023/03/24	0	0.00	2	39.25	39.15	-2	19,905	-0.01%
2023/03/23	5	39.00	1	39.05	38.95	4	19,818	0.02%
2023/03/22	2	40.20	0	0.00	40.05	2	19,608	0.01%
2023/03/21	2	40.50	0	0.00	40.55	2	19,464	0.01%
2023/03/20	1	39.90	0	0.00	40.00	1	19,267	0.01%
2023/03/16	2	41.05	0	0.00	40.30	2	18,916	0.01%
2023/03/15	12	41.19	0	0.00	40.65	12	18,713	0.06%
2023/03/14	0	0.00	1	40.45	40.45	-1	18,427	-0.01%
2023/03/13	1	39.90	2	40.28	40.40	-1	18,211	-0.01%
2023/03/10	1	40.40	2.3	40.05	39.60	-1.3	18,022	-0.01%
2023/03/09	54	41.94	2	41.48	41.00	52	17,743	0.29%
2023/03/08	10	42.01	8	42.49	42.60	2	17,033	0.01%
2023/03/07	28	41.52	21	41.46	41.25	7	16,222	0.04%
2023/03/06	5	40.62	9	40.90	40.95	-4	15,670	-0.03%
2023/03/03	2	39.65	6	39.38	39.15	-4	14,883	-0.03%
2023/03/02	7	39.76	1	39.35	39.30	6	14,712	0.04%
2023/03/01	1	39.60	4	39.74	39.70	-3	14,472	-0.02%
2023/02/24	8	38.02	5.1	38.54	38.00	2.9	13,947	0.02%
2023/02/23	12	38.93	1.1	39.45	38.90	10.9	13,626	0.08%
2023/02/22	11	39.55	1	39.60	39.25	10	13,325	0.08%
2023/02/21	7	40.51	16	39.17	41.35	-9	12,743	-0.07%
2023/02/20	2	38.03	12.1	38.01	38.00	-10.1	11,775	-0.09%
2023/02/17	0	0.00	13	37.78	37.85	-13	11,738	-0.11%
2023/02/16	10	37.35	0	0.00	37.45	10	11,607	0.09%
2023/02/15	2	37.00	1	37.55	36.95	1	11,476	0.01%
2023/02/14	8	36.99	1	36.75	36.80	7	11,304	0.06%
2023/02/13	5	37.40	0	0.00	37.40	5	11,196	0.04%
2023/02/10	7	38.39	0	0.00	37.80	7	11,041	0.06%
2023/02/09	11	38.51	39	38.41	38.75	-28	10,531	-0.27%
2023/02/08	7.1	36.95	13	36.85	36.85	-5.9	9,585	-0.06%
2023/02/07	2	35.78	1	37.30	37.85	1	8,994	0.01%
2023/02/06	24	37.88	20	38.07	38.35	4	8,026	0.05%
2023/02/03	4	38.30	25	38.23	38.30	-21	7,409	-0.28%
2023/02/02	28	36.84	39.1	37.42	38.00	-11.1	6,824	-0.16%
2023/02/01	2	35.75	20	35.87	36.45	-18	5,941	-0.30%
2023/01/31	15	34.16	139	35.21	35.20	-124	5,156	-2.40%	大賣/鉅額交易
2023/01/30	0	0.00	12.1	32.59	32.60	-12.1	4,049	-0.30%
2023/01/17	3.1	29.34	0	0.00	29.65	3.1	3,594	0.09%
2023/01/16	7	29.17	0	0.00	29.15	7	3,596	0.19%
2023/01/12	6	29.49	0	0.00	29.35	6	3,685	0.16%
2023/01/11	5	29.80	0	0.00	29.70	5	3,685	0.14%
2023/01/10	5	29.70	0	0.00	29.65	5	3,701	0.14%
2023/01/04	2.1	30.90	6	30.90	30.65	-3.9	3,743	-0.10%
2023/01/03	0	0.00	2	30.65	30.60	-2	3,722	-0.05%
2022/12/30	0	0.00	2	30.05	29.85	-2	3,717	-0.05%
2022/12/29	3	29.43	0	0.00	29.45	3	3,859	0.08%
2022/12/21	0	0.00	1	30.10	30.00	-1	4,099	-0.02%
2022/12/20	8	29.96	0	0.00	29.75	8	4,113	0.19%
2022/12/19	8	30.20	0	0.00	30.40	8	4,133	0.19%
2022/12/16	12	30.46	0	0.00	30.10	12	4,159	0.29%
2022/12/15	0	0.00	4	31.14	31.00	-4	4,148	-0.10%
2022/12/14	5	30.65	0	0.00	30.85	5	4,128	0.12%
2022/12/13	10	30.55	0	0.00	30.35	10	4,218	0.24%
2022/12/12	3	30.15	1	30.25	30.25	2	4,227	0.05%
2022/12/07	1	29.95	0	0.00	29.90	1	4,285	0.02%
2022/12/06	0	0.00	5	30.95	30.20	-5	4,259	-0.12%
2022/12/05	3	31.10	11	31.05	31.10	-8	4,283	-0.19%
2022/12/02	1	30.90	1.1	31.29	30.90	-0.1	4,236	0.00%
2022/12/01	0	0.00	17	30.46	30.35	-17	4,090	-0.42%
2022/11/28	2	29.50	2	29.90	29.80	0	4,023	0.00%
2022/11/25	6	30.01	0	0.00	29.85	6	4,051	0.15%
2022/11/24	8	29.70	3	29.92	29.95	5	4,013	0.12%
2022/11/23	0	0.00	1	29.50	29.35	-1	3,981	-0.03%
2022/11/22	1	29.70	0	0.00	29.30	1	4,025	0.02%
2022/11/21	7	29.78	2	29.75	29.65	5	4,037	0.12%
2022/11/18	11	30.05	0	0.00	29.60	11	4,047	0.27%
2022/11/16	0	0.00	7	30.49	29.90	-7	3,918	-0.18%
2022/11/15	14	30.27	1	30.35	30.40	13	3,853	0.34%
2022/11/14	2	29.30	10	29.58	29.55	-8	3,646	-0.22%
2022/11/11	0	0.00	4	29.15	29.15	-4	3,639	-0.11%
2022/11/09	1	29.50	0	0.00	29.45	1	3,743	0.03%
2022/11/07	5	29.60	2	29.70	29.55	3	3,673	0.08%
2022/11/04	0	0.00	1.1	29.80	29.85	-1.1	3,647	-0.03%
2022/11/02	0	0.00	5	28.70	28.75	-5	3,572	-0.14%
2022/11/01	0	0.00	5	28.15	28.40	-5	3,575	-0.14%
2022/10/27	5	27.90	1	27.70	27.85	4	3,700	0.11%
2022/10/26	3	27.83	0	0.00	27.60	3	3,758	0.08%
2022/10/24	0	0.00	4	27.85	27.40	-4	4,217	-0.09%
2022/10/21	0	0.00	1	27.35	27.45	-1	4,228	-0.02%
2022/10/20	2.1	27.50	0	0.00	27.30	2.1	4,225	0.05%
2022/10/18	0	0.00	10	28.15	28.25	-10	4,225	-0.24%
2022/10/17	11	27.43	0	0.00	27.80	11	4,251	0.26%
2022/10/14	1	28.15	0	0.00	28.15	1	4,281	0.02%
2022/10/13	5	27.75	0	0.00	27.20	5	4,332	0.12%
2022/10/12	2	28.78	0	0.00	28.70	2	4,314	0.05%
2022/10/11	4	28.95	0	0.00	28.75	4	4,388	0.09%
2022/10/07	0	0.00	4	29.95	29.60	-4	4,430	-0.09%
2022/10/06	1	29.65	11	30.04	29.85	-10	4,486	-0.22%
2022/10/05	0	0.00	1	28.95	28.90	-1	4,372	-0.02%
2022/10/04	0	0.00	4	28.60	28.75	-4	4,383	-0.09%
2022/09/30	0	0.00	1	27.90	28.15	-1	4,609	-0.02%
2022/09/29	5	28.30	0	0.00	28.20	5	4,664	0.11%
2022/09/28	12	28.16	2	27.90	27.75	10	4,663	0.21%
2022/09/27	6	27.93	5	28.01	28.20	1	4,600	0.02%
2022/09/26	1	28.65	0	0.00	27.80	1	4,633	0.02%
2022/09/23	10	30.00	0	0.00	29.50	10	4,634	0.22%
2022/09/22	0	0.00	1	29.90	29.95	-1	4,673	-0.02%
2022/09/21	6	30.23	2	30.25	30.05	4	4,752	0.08%
2022/09/20	0	0.00	3.1	30.23	30.30	-3.1	4,883	-0.06%
2022/09/19	2	29.10	12	29.15	28.85	-10	4,809	-0.21%
2022/09/16	10	29.60	10	30.15	29.60	0	4,830	0.00%
2022/09/15	6	29.94	0	0.00	29.55	6	4,799	0.13%
2022/09/08	4	28.30	3	28.55	28.90	1	4,750	0.02%
2022/09/07	4	28.08	3	28.10	28.10	1	4,776	0.02%
2022/09/01	1	29.60	0	0.00	29.55	1	4,867	0.02%
2022/08/31	10	29.80	1	29.70	30.30	9	4,882	0.18%
2022/08/30	1	29.50	0	0.00	29.55	1	4,830	0.02%
2022/08/29	1	29.45	0	0.00	29.50	1	4,860	0.02%
2022/08/17	0	0.00	10	30.30	30.25	-10	4,779	-0.21%
2022/08/12	0	0.00	1	30.40	30.50	-1	4,800	-0.02%
2022/08/10	10	30.40	1	30.20	30.30	9	4,986	0.18%
2022/08/08	0	0.00	1	29.40	29.70	-1	4,982	-0.02%
2022/08/05	1	29.90	5	30.30	29.95	-4	4,964	-0.08%
2022/08/04	0	0.00	1	29.75	29.90	-1	4,959	-0.02%
2022/07/29	3	30.50	2	30.55	31.90	1	4,757	0.02%
2022/07/27	0	0.00	5	30.45	30.60	-5	4,453	-0.11%
2022/07/26	5	30.25	0	0.00	30.10	5	4,433	0.11%
2022/07/22	0	0.00	1	31.95	31.35	-1	4,372	-0.02%
2022/07/21	0	0.00	3	31.70	31.75	-3	4,397	-0.07%
2022/07/20	0	0.00	1	31.40	31.20	-1	4,370	-0.02%
2022/07/19	0	0.00	5	31.25	31.50	-5	4,411	-0.11%
2022/07/18	1	31.25	0	0.00	31.05	1	4,407	0.02%
2022/07/14	1	30.85	1	30.90	30.90	0	4,320	0.00%
2022/07/13	0	0.00	1	30.05	30.00	-1	4,256	-0.02%
2022/07/12	4	29.80	1	29.50	29.25	3	4,282	0.07%
2022/07/11	6	30.37	1.5	30.47	30.20	4.5	4,322	0.10%
2022/07/08	5	30.05	3	30.25	30.30	2	4,278	0.05%
2022/07/07	5	28.82	0	0.00	28.90	5	4,186	0.12%
2022/07/06	5	28.80	9	28.89	28.60	-4	4,222	-0.09%
2022/07/05	6	28.03	1	28.00	28.10	5	4,306	0.12%
2022/07/01	0	0.00	1	29.50	28.35	-1	4,636	-0.02%
2022/06/29	1	30.20	2	30.20	30.20	-1	4,745	-0.02%
2022/06/28	4	30.68	3	30.60	30.80	1	4,778	0.02%
2022/06/24	0	0.00	9	29.55	29.80	-9	4,888	-0.18%
2022/06/22	0	0.00	1	28.60	28.45	-1	5,049	-0.02%
2022/06/10	2	29.10	0	0.00	29.30	2	5,851	0.03%
2022/05/19	1	29.40	0	0.00	29.60	1	6,804	0.01%
2022/05/18	2	28.80	0	0.00	29.45	2	6,814	0.03%
2022/05/13	2	27.40	0	0.00	27.50	2	6,923	0.03%
2022/05/11	0	0.00	1	27.40	27.25	-1	7,008	-0.01%
2022/05/09	1.2	27.86	0	0.00	27.15	1.2	7,221	0.02%
2022/05/05	2	29.90	2	29.75	29.75	0	7,312	0.00%
2022/04/29	1	29.05	3	29.02	28.95	-2	7,451	-0.03%
2022/04/28	2	28.85	0	0.00	28.85	2	7,530	0.03%
2022/04/27	4	28.20	2	28.40	28.75	2	7,545	0.03%
2022/04/26	2	29.40	0	0.00	29.20	2	7,622	0.03%
2022/04/25	10	29.20	0	0.00	29.20	10	7,678	0.13%
2022/04/19	2	32.25	4	32.15	32.05	-2	7,852	-0.03%
2022/04/18	5.1	31.47	1	31.45	31.30	4.1	8,049	0.05%
2022/04/15	4	31.85	0.5	32.20	31.90	3.5	8,136	0.04%
2022/04/14	4	32.48	0	0.00	32.30	4	8,330	0.05%
2022/04/13	1	32.31	0	0.00	32.85	1	8,546	0.01%
2022/04/12	2	32.58	0.5	32.70	32.50	1.5	9,449	0.02%
2022/04/11	4.1	33.32	0	0.00	32.70	4.1	9,696	0.04%
2022/04/08	11	34.22	1	34.50	34.15	10	9,656	0.10%
2022/04/07	0	0.00	5	35.96	34.05	-5	9,718	-0.05%
2022/04/06	11	35.30	0	0.00	35.70	11	9,652	0.11%
2022/04/01	1	34.90	2	35.83	35.90	-1	9,998	-0.01%
2022/03/31	3	36.13	24	35.49	35.50	-21	11,313	-0.19%
2022/03/30	6	35.44	3	35.83	35.95	3	12,911	0.02%
2022/03/29	9	35.62	0	0.00	34.90	9	13,307	0.07%
2022/03/28	1	35.05	5	35.00	35.55	-4	13,210	-0.03%
2022/03/25	4	35.88	11	35.99	35.60	-7	13,187	-0.05%
2022/03/24	2	35.85	18	35.81	35.50	-16	13,079	-0.12%
2022/03/22	0	0.00	4	35.51	35.70	-4	13,328	-0.03%
2022/03/21	0	0.00	9.1	35.04	35.10	-9.1	13,991	-0.06%
2022/03/18	15	34.45	6	34.30	34.35	9	14,029	0.06%
2022/03/15	10	33.05	0	0.00	32.85	10	14,651	0.07%
2022/03/14	3.1	33.61	0	0.00	33.45	3.1	14,637	0.02%
2022/03/11	0	0.00	3	34.80	34.75	-3	14,521	-0.02%
2022/03/10	0	0.00	8	34.50	34.35	-8	14,539	-0.06%
2022/03/09	0	0.00	1	34.00	34.00	-1	14,477	-0.01%
2022/03/08	6	32.27	0	0.00	32.15	6	14,571	0.04%
2022/03/07	3	33.15	0	0.00	33.00	3	14,967	0.02%
2022/03/04	0	0.00	9	34.79	34.40	-9	15,099	-0.06%
2022/03/02	1	33.60	0	0.00	33.60	1	15,242	0.01%
2022/02/25	5	33.56	0	0.00	33.25	5	15,621	0.03%
2022/02/24	2	33.35	5	33.42	33.30	-3	15,743	-0.02%
2022/02/22	7	34.28	0	0.00	34.20	7	16,268	0.04%
2022/02/21	5	35.25	0	0.00	35.20	5	16,631	0.03%
2022/02/18	1	35.55	9	35.19	35.55	-8	17,442	-0.05%
2022/02/17	0	0.00	5	35.09	34.95	-5	17,780	-0.03%
2022/02/16	0	0.00	7	34.76	34.85	-7	18,411	-0.04%
2022/02/15	1	34.35	0	0.00	33.90	1	18,703	0.01%
2022/02/14	8	33.63	0	0.00	33.60	8	19,805	0.04%
2022/02/11	0	0.00	4	34.35	34.50	-4	21,027	-0.02%
2022/02/10	1	34.65	3	35.00	34.80	-2	21,483	-0.01%
2022/02/09	1	35.55	2	35.55	35.10	-1	21,905	0.00%
2022/02/08	0	0.00	1	34.80	34.75	-1	22,079	0.00%
2022/01/26	7	31.95	1	31.95	31.95	6	22,967	0.03%
2022/01/21	1	33.30	0	0.00	33.40	1	26,168	0.00%
2022/01/19	2	34.30	1	33.85	34.10	1	28,672	0.00%
2022/01/18	3	34.23	0	0.00	34.10	3	29,621	0.01%
2022/01/17	0	0.00	1	34.60	34.60	-1	29,597	0.00%
2022/01/14	5	33.60	0	0.00	33.55	5	29,550	0.02%
2022/01/13	6	34.21	2	34.00	34.00	4	29,675	0.01%
2022/01/12	2	34.68	3	34.42	34.30	-1	29,584	0.00%
2022/01/11	9	34.93	68	34.55	34.50	-59	29,498	-0.20%
2022/01/10	8	35.97	4	35.80	35.75	4	29,286	0.01%
2022/01/07	8	36.26	3	36.20	36.25	5	29,165	0.02%
2022/01/06	11	37.65	90.5	37.43	37.35	-79.5	28,931	-0.27%
2022/01/05	81	37.69	10	38.06	37.15	71	28,728	0.25%
2022/01/04	12	37.23	9	36.97	37.10	3	27,826	0.01%
2022/01/03	11	36.23	4	36.10	35.95	7	27,520	0.03%
2021/12/30	28	36.78	0	0.00	36.60	28	27,480	0.10%
2021/12/29	6	36.63	9.5	36.72	36.65	-3.5	27,441	-0.01%
2021/12/28	11	37.32	4	37.05	36.90	7	27,314	0.03%
2021/12/27	43	38.01	17	37.99	37.60	26	27,062	0.10%
2021/12/24	38	38.15	45.5	38.88	39.95	-7.5	26,024	-0.03%
2021/12/23	10.5	36.50	39	36.23	36.35	-28.5	24,424	-0.12%
2021/12/22	11	35.05	1	35.25	35.20	10	24,030	0.04%
2021/12/21	0	0.00	1	35.10	35.15	-1	24,146	0.00%
2021/12/17	2	34.95	2	35.30	35.20	0	24,494	0.00%
2021/12/16	2	35.78	22	36.23	36.00	-20	25,278	-0.08%
2021/12/15	25.5	36.09	13	35.39	35.00	12.5	25,333	0.05%
2021/12/14	4	35.34	7	35.71	35.60	-3	24,657	-0.01%
2021/12/13	1.5	35.82	26	35.55	35.50	-24.5	24,521	-0.10%
2021/12/10	1	36.00	18	35.47	36.00	-17	24,219	-0.07%
2021/12/09	3	34.15	3	34.42	34.00	0	23,755	0.00%
2021/12/08	0	0.00	1	33.95	33.80	-1	23,674	0.00%
2021/12/07	0	0.00	1	33.55	33.55	-1	23,573	0.00%
2021/12/06	6	33.75	4	33.80	33.80	2	23,497	0.01%
2021/12/03	2	33.03	4	33.14	33.15	-2	23,397	-0.01%
2021/12/02	9	32.90	1	32.55	32.35	8	23,306	0.03%
2021/12/01	37	33.03	14	33.01	33.25	23	23,147	0.10%
2021/11/30	4	35.54	7	35.53	35.00	-3	22,756	-0.01%
2021/11/29	8.2	33.83	8	33.89	34.50	0.2	22,557	0.00%
2021/11/26	15.5	34.40	26.2	34.70	34.40	-10.7	22,383	-0.05%
2021/11/25	21	34.52	2	35.10	34.40	19	22,180	0.09%
2021/11/24	4	34.65	2	34.55	34.75	2	22,068	0.01%
2021/11/23	86	35.27	2	35.10	35.20	84	21,840	0.38%
2021/11/22	3	36.10	3	36.15	35.40	0	21,725	0.00%
2021/11/19	7.5	35.69	38	35.66	35.90	-30.5	21,562	-0.14%
2021/11/18	0	0.00	20	36.30	36.00	-20	21,120	-0.09%
2021/11/17	62	38.35	4	37.96	37.30	58	20,685	0.28%
2021/11/16	20	36.99	6	36.93	37.25	14	19,849	0.07%
2021/11/15	14	36.88	19	38.02	37.25	-5	19,423	-0.03%
2021/11/12	5	36.11	7	35.55	35.85	-2	18,705	-0.01%
2021/11/11	17	37.49	73	36.47	36.25	-56	18,338	-0.31%
2021/11/10	8	37.26	17	37.05	37.10	-9	17,216	-0.05%
2021/11/09	2	35.50	3.1	34.98	34.90	-1.1	15,946	-0.01%
2021/11/08	3	34.58	1	34.10	34.70	2	15,597	0.01%
2021/11/05	3	34.52	5	33.81	34.25	-2	15,295	-0.01%
2021/11/04	66	34.69	2	34.68	34.40	64	14,950	0.43%
2021/11/03	26	33.53	2	33.78	33.30	24	14,421	0.17%
2021/11/02	30	34.08	32	35.41	33.10	-2	14,291	-0.01%
2021/11/01	12	35.63	12	35.86	36.30	0	13,606	0.00%
2021/10/29	36	34.51	30	34.19	34.60	6	12,750	0.05%
2021/10/28	17	32.50	18	32.21	32.20	-1	11,254	-0.01%
2021/10/27	7	30.69	51.1	31.44	31.95	-44.1	9,770	-0.45%
2021/10/26	25.1	29.52	52	29.83	29.05	-26.9	8,702	-0.31%
2021/10/25	0	0.00	3	28.40	28.45	-3	7,660	-0.04%
2021/10/21	4	28.23	5	28.37	28.00	-1	8,139	-0.01%
2021/10/20	3	27.40	2	27.55	27.55	1	7,934	0.01%
2021/10/19	5	27.25	0	0.00	27.35	5	7,935	0.06%
2021/10/18	3	27.00	3	26.90	26.95	0	7,912	0.00%
2021/10/14	15	26.78	5	26.65	26.45	10	7,930	0.13%
2021/10/13	15	26.80	5	26.74	26.60	10	7,905	0.13%
2021/10/12	11	27.76	10	27.25	27.25	1	7,841	0.01%
2021/10/08	0	0.00	6	28.30	28.05	-6	7,779	-0.08%
2021/10/07	0	0.00	1	28.55	28.55	-1	7,768	-0.01%
2021/10/06	7	28.30	4	27.96	27.50	3	7,741	0.04%
2021/10/04	16	28.94	16	28.69	28.80	0	7,622	0.00%
2021/10/01	10	28.45	16	28.83	28.50	-6	7,383	-0.08%
2021/09/29	6	28.13	7	28.56	28.25	-1	7,123	-0.01%
2021/09/28	0	0.00	5	28.56	28.75	-5	7,226	-0.07%
2021/09/27	8	28.23	101	28.30	28.10	-93	7,833	-1.19%	大賣/
2021/09/24	119	29.45	20	28.85	28.90	99	8,042	1.23%	大買/
2021/09/23	17	28.93	3	29.07	29.35	14	7,733	0.18%
2021/09/22	7	27.35	27.1	28.93	29.40	-20.1	6,798	-0.30%
2021/09/17	0	0.00	24.5	27.92	27.90	-24.5	6,444	-0.38%
2021/09/16	20	27.45	8	28.09	27.25	12	6,417	0.19%
2021/09/15	0	0.00	5	27.49	27.35	-5	6,317	-0.08%
2021/09/14	0	0.00	3	26.95	26.95	-3	6,255	-0.05%
2021/09/13	2	26.75	2	26.78	26.80	0	6,254	0.00%
2021/09/09	6	26.41	0	0.00	26.50	6	6,291	0.10%
2021/09/08	0	0.00	1	26.65	26.30	-1	6,296	-0.02%
2021/09/07	0	0.00	2	27.00	26.95	-2	6,297	-0.03%
2021/09/06	0	0.00	30	26.93	26.80	-30	6,296	-0.48%
2021/09/03	0	0.00	22	27.34	27.25	-22	6,211	-0.35%
2021/09/02	0	0.00	1	26.70	26.55	-1	6,134	-0.02%
2021/09/01	1	27.25	10	27.00	27.25	-9	6,095	-0.15%
2021/08/30	10	27.10	0	0.00	26.80	10	6,089	0.16%
2021/08/26	0	0.00	4	26.70	26.55	-4	6,004	-0.07%
2021/08/24	2	26.40	0	0.00	25.90	2	5,981	0.03%
2021/08/23	0	0.00	1	26.05	26.10	-1	6,001	-0.02%
2021/08/20	4	25.65	0	0.00	25.50	4	6,031	0.07%
2021/08/19	9	25.67	0	0.00	25.30	9	6,012	0.15%
2021/08/18	3	25.38	3	26.20	26.40	0	6,042	0.00%
2021/08/17	6	26.40	0	0.00	26.00	6	6,029	0.10%
2021/08/16	13	26.31	0	0.00	26.45	13	6,022	0.22%
2021/08/13	1	27.20	1	27.50	27.00	0	5,997	0.00%
2021/08/12	9	27.67	13.5	27.79	27.30	-4.5	5,980	-0.08%
2021/08/11	8	27.29	4	27.96	27.90	4	5,844	0.07%
2021/08/10	3	27.33	0	0.00	27.25	3	5,705	0.05%
2021/08/09	6	27.92	0	0.00	27.80	6	5,752	0.10%
2021/08/06	14	28.66	16	28.30	28.45	-2	5,749	-0.03%
2021/08/05	20	27.59	8	27.86	27.50	12	5,460	0.22%
2021/08/04	10	27.48	18	27.80	28.05	-8	5,397	-0.15%
2021/08/03	1	26.85	1	26.85	26.85	0	5,384	0.00%
2021/08/02	8	26.90	1	27.15	27.10	7	5,506	0.13%
2021/07/30	10	27.03	0	0.00	26.95	10	5,531	0.18%
2021/07/29	9	27.35	0	0.00	27.05	9	5,629	0.16%
2021/07/28	6	27.07	8	27.53	27.50	-2	5,589	-0.04%
2021/07/27	9	28.20	32	28.04	28.30	-23	5,543	-0.41%
2021/07/26	5	26.80	1	26.95	26.80	4	5,184	0.08%
2021/07/21	9	26.12	4	26.15	25.90	5	5,396	0.09%
2021/07/19	1	26.95	0	0.00	26.95	1	5,420	0.02%
2021/07/16	2	26.85	0	0.00	26.85	2	5,517	0.04%
2021/07/15	16	26.65	6	26.75	26.75	10	5,614	0.18%
2021/07/13	1	27.35	0	0.00	27.15	1	5,649	0.02%
2021/07/12	6	27.05	3	27.32	27.55	3	5,613	0.05%
2021/07/09	9	26.86	8	26.70	26.85	1	5,555	0.02%
2021/07/08	2	27.55	3	27.35	27.25	-1	5,633	-0.02%
2021/07/07	1	27.25	0	0.00	27.35	1	5,739	0.02%
2021/07/06	4	28.21	2	28.20	27.90	2	5,753	0.03%
2021/07/05	43	29.13	4	29.00	28.85	39	5,841	0.67%
2021/07/02	25	28.50	23	29.09	28.90	2	5,701	0.04%
2021/07/01	4	26.78	5	27.08	27.50	-1	5,185	-0.02%
2021/06/28	4	26.24	0	0.00	26.25	4	5,815	0.07%
2021/06/25	3	27.52	0.2	27.85	27.70	2.8	5,871	0.05%
2021/06/23	0	0.00	30	26.90	27.15	-30	5,794	-0.52%
2021/06/22	0	0.00	0.5	26.95	26.80	-0.5	5,881	-0.01%
2021/06/15	0	0.00	0.3	27.10	27.15	-0.3	6,030	0.00%
2021/06/08	0	0.00	6	26.62	26.55	-6	6,165	-0.10%
2021/06/04	0	0.00	5	26.45	26.30	-5	6,241	-0.08%
2021/06/02	30	26.80	0	0.00	26.80	30	6,332	0.47%
2021/06/01	0	0.00	5	26.65	26.65	-5	6,455	-0.08%
2021/05/26	5	26.00	0	0.00	25.70	5	6,527	0.08%
2021/05/25	6	25.80	0	0.00	25.75	6	6,504	0.09%
2021/05/24	0	0.00	1	25.75	25.75	-1	6,556	-0.02%
2021/05/21	1	25.45	0	0.00	25.50	1	6,611	0.02%
2021/05/18	2	23.80	6.8	23.87	24.80	-4.8	6,952	-0.07%
2021/05/17	0	0.00	17	22.82	23.00	-17	6,981	-0.24%
2021/05/14	6	24.92	0	0.00	24.80	6	6,950	0.09%
2021/05/13	0.3	24.95	0	0.00	25.05	0.3	7,022	0.00%
2021/05/12	0	0.00	4	25.24	25.45	-4	6,988	-0.06%
2021/05/11	26	27.27	11	26.76	26.55	15	6,855	0.22%
2021/05/10	17	28.28	3	28.35	28.25	14	6,814	0.21%
2021/05/07	5	29.09	0	0.00	28.95	5	6,742	0.07%
2021/05/06	12	28.47	18	29.16	29.05	-6	6,726	-0.09%
2021/05/04	23.3	28.00	10	27.55	27.20	13.3	6,710	0.20%
2021/05/03	0	0.00	4	28.80	28.50	-4	6,635	-0.06%
2021/04/29	1	29.40	5	29.70	29.45	-4	6,620	-0.06%
2021/04/28	5.3	29.89	6	30.00	29.90	-0.8	6,596	-0.01%
2021/04/27	8	29.10	0	0.00	29.10	8	6,536	0.12%
2021/04/23	6	29.03	1	29.05	29.05	5	6,574	0.08%
2021/04/22	6	29.34	0	0.00	29.05	6	6,618	0.09%
2021/04/21	0	0.00	1	30.30	29.95	-1	6,558	-0.02%
2021/04/20	0	0.00	50	29.42	29.65	-50	6,499	-0.77%
2021/04/19	1	29.45	0	0.00	29.45	1	6,594	0.02%
2021/04/16	1	29.20	8	29.15	29.25	-7	6,646	-0.11%
2021/04/14	1	28.95	4	29.00	28.95	-3	7,744	-0.04%
2021/04/13	4	29.89	0	0.00	29.25	4	7,860	0.05%
2021/04/12	10	30.50	0	0.00	30.15	10	7,837	0.13%
2021/04/09	0	0.00	8	30.34	30.10	-8	7,846	-0.10%
2021/04/08	7	30.99	0	0.00	30.95	7	7,669	0.09%
2021/04/07	15	31.14	25	31.07	31.30	-10	7,565	-0.13%
2021/04/06	12	30.57	9	31.14	31.35	3	7,343	0.04%
2021/04/01	12	29.78	41	29.81	29.90	-29	6,835	-0.42%
2021/03/30	0	0.00	5	29.13	29.15	-5	6,609	-0.08%
2021/03/26	0	0.00	20	28.70	28.75	-20	6,590	-0.30%
2021/03/25	10	29.05	1	28.90	28.70	9	6,643	0.14%
2021/03/24	3	28.57	5	28.65	28.60	-2	6,640	-0.03%
2021/03/23	7	28.90	0	0.00	28.75	7	6,679	0.10%
2021/03/22	11	29.00	1	29.10	29.20	10	6,663	0.15%
2021/03/19	1	28.70	14	28.79	28.90	-13	6,684	-0.19%
2021/03/18	11	28.85	3	28.70	28.70	8	6,677	0.12%
2021/03/15	7	28.34	15	28.30	28.35	-8	6,999	-0.11%
2021/03/12	2	28.55	10	28.75	28.55	-8	7,075	-0.11%
2021/03/11	18	28.54	0	0.00	28.70	18	7,383	0.24%
2021/03/10	11	28.65	5	28.60	28.55	6	7,414	0.08%
2021/03/09	21	28.55	1	28.60	28.60	20	7,626	0.26%
2021/03/05	3	28.95	28	29.05	29.30	-25	7,831	-0.32%
2021/03/04	2	28.65	0	0.00	28.75	2	7,950	0.03%
2021/03/03	31	28.69	1	28.65	28.75	30	8,118	0.37%
2021/03/02	4	29.05	0	0.00	28.90	4	8,466	0.05%
2021/02/26	18	29.07	5	29.00	29.30	13	9,090	0.14%
2021/02/25	5	29.35	2	29.40	29.40	3	9,524	0.03%
2021/02/24	13	29.35	7	29.80	29.30	6	9,629	0.06%
2021/02/23	0	0.00	4	29.73	29.70	-4	9,582	-0.04%
2021/02/22	3	30.27	17	30.20	30.10	-14	9,545	-0.15%
2021/02/19	0	0.00	5	29.25	29.75	-5	9,340	-0.05%
2021/02/18	1	29.25	0	0.00	29.15	1	9,323	0.01%
2021/02/17	0	0.00	3	28.85	28.95	-3	9,339	-0.03%
2021/02/05	2	28.80	2	28.75	28.85	0	9,308	0.00%
2021/02/04	3	29.15	5	29.01	29.10	-2	9,358	-0.02%
2021/02/03	0	0.00	7	28.59	28.50	-7	9,326	-0.08%
2021/02/02	0	0.00	2	28.20	28.20	-2	9,438	-0.02%
2021/02/01	13	27.58	3	27.65	27.90	10	9,682	0.10%
2021/01/29	14	28.52	5	28.20	28.20	9	9,673	0.09%
2021/01/28	5	28.74	2	28.80	28.80	3	9,829	0.03%
2021/01/27	4	29.00	2	29.00	29.15	2	9,855	0.02%
2021/01/26	3	29.03	16	29.11	28.85	-13	9,887	-0.13%
2021/01/25	0	0.00	20	28.30	28.40	-20	9,849	-0.20%
2021/01/21	12	28.00	0	0.00	27.95	12	9,941	0.12%
2021/01/20	8	28.38	5	28.70	28.20	3	10,007	0.03%
2021/01/19	1	29.35	0	0.00	29.20	1	9,997	0.01%
2021/01/18	3	28.25	34	28.42	29.15	-31	10,064	-0.31%
2021/01/15	4	28.86	0	0.00	28.80	4	10,122	0.04%
2021/01/14	18	29.39	0	0.00	29.55	18	10,154	0.18%
2021/01/13	24	29.17	0	0.00	29.05	24	10,198	0.24%
2021/01/12	14	29.01	10	29.21	29.00	4	10,221	0.04%
2021/01/11	7	29.64	0	0.00	29.65	7	10,156	0.07%
2021/01/08	11	30.20	7	29.96	30.20	4	10,271	0.04%
2021/01/07	21	30.86	35	30.73	31.25	-14	10,264	-0.14%
2021/01/06	9	29.33	2	29.00	29.45	7	10,401	0.07%
2021/01/05	2	29.50	10	29.67	29.50	-8	10,848	-0.07%
2021/01/04	1	29.35	5	29.50	29.30	-4	10,806	-0.04%
2020/12/31	2	29.10	1	29.05	28.95	1	10,719	0.01%
2020/12/29	2	29.15	0	0.00	28.85	2	10,861	0.02%
2020/12/28	6	28.84	1	28.75	29.05	5	10,807	0.05%
2020/12/25	3	28.82	27	28.82	28.85	-24	10,741	-0.22%
2020/12/24	8	29.06	16	28.96	29.05	-8	10,699	-0.07%
2020/12/23	6	28.38	24	28.07	28.45	-18	10,545	-0.17%
2020/12/22	21	28.37	10	28.41	27.80	11	10,587	0.10%
2020/12/21	6	27.58	0	0.00	28.20	6	10,567	0.06%
2020/12/18	10	27.93	10	27.90	28.00	0	10,552	0.00%
2020/12/17	18	28.31	7	28.80	28.30	11	10,550	0.10%
2020/12/16	41	28.45	7	28.40	28.50	34	10,647	0.32%
2020/12/15	10	28.19	51	28.13	28.05	-41	10,752	-0.38%
2020/12/14	42	28.81	0	0.00	28.75	42	10,775	0.39%
2020/12/11	11	28.42	3	28.65	28.55	8	10,797	0.07%
2020/12/10	9	29.03	63	29.15	28.95	-54	10,799	-0.50%
2020/12/09	5	29.42	6	29.38	29.45	-1	10,678	-0.01%
2020/12/08	7	29.82	5	29.65	29.65	2	10,686	0.02%
2020/12/07	10	29.90	3	30.90	30.10	7	10,646	0.07%
2020/12/04	2	29.53	5	29.59	29.55	-3	10,389	-0.03%
2020/12/03	6	29.88	13	29.85	29.65	-7	10,475	-0.07%
2020/12/02	3	29.32	2	29.45	29.35	1	10,456	0.01%
2020/12/01	16	29.27	3	29.35	29.25	13	10,437	0.12%
2020/11/30	39	29.50	2	29.43	29.55	37	10,438	0.35%
2020/11/27	6	29.04	1	29.10	28.90	5	10,370	0.05%
2020/11/26	12	29.02	17	28.83	28.60	-5	10,410	-0.05%
2020/11/25	16	28.86	14	28.91	28.70	2	10,293	0.02%
2020/11/24	5	27.63	8	27.66	28.00	-3	9,916	-0.03%
2020/11/23	10	26.80	7	27.09	27.05	3	10,531	0.03%
2020/11/20	0	0.00	10	26.50	26.50	-10	10,995	-0.09%
2020/11/19	7	26.44	0	0.00	26.35	7	11,881	0.06%
2020/11/18	0	0.00	20	26.25	26.40	-20	12,277	-0.16%
2020/11/17	3	26.53	0	0.00	26.30	3	12,330	0.02%
2020/11/13	0	0.00	4	26.75	26.70	-4	12,918	-0.03%
2020/11/12	1	26.75	0	0.00	26.70	1	12,992	0.01%
2020/11/11	1	27.00	0	0.00	27.00	1	13,063	0.01%
2020/11/10	25	26.71	7	26.76	26.60	18	13,212	0.14%
2020/11/09	6	27.35	3	27.38	27.25	3	13,237	0.02%
2020/11/06	0	0.00	12	27.02	26.95	-12	13,109	-0.09%
2020/11/05	1	27.05	5	27.26	27.05	-4	13,502	-0.03%
2020/11/04	3	26.68	4	26.75	26.70	-1	14,041	-0.01%
2020/11/03	4	26.73	0	0.00	26.65	4	14,123	0.03%
2020/11/02	0	0.00	9	26.27	26.25	-9	14,129	-0.06%
2020/10/30	3	26.67	1	26.85	26.10	2	14,159	0.01%
2020/10/29	2	26.40	1	26.50	26.60	1	14,257	0.01%
2020/10/28	4	26.96	2	27.08	26.80	2	14,356	0.01%
2020/10/27	4	26.75	1	26.90	26.65	3	14,261	0.02%
2020/10/26	5	27.13	0	0.00	27.00	5	14,253	0.04%
2020/10/23	1	26.85	2	26.90	26.80	-1	14,219	-0.01%
2020/10/22	2	26.70	5	26.94	26.65	-3	14,153	-0.02%
2020/10/21	3	26.70	16	26.77	26.60	-13	14,090	-0.09%
2020/10/20	8	26.43	10	26.50	26.55	-2	14,113	-0.01%
2020/10/19	3	26.60	10	26.55	26.40	-7	14,127	-0.05%
2020/10/16	4	26.65	25	26.78	26.30	-21	14,211	-0.15%
2020/10/15	33	27.19	21	26.88	26.70	12	14,127	0.08%
2020/10/14	76	28.09	27	27.42	27.35	49	13,843	0.35%
2020/10/13	33	26.24	13	26.12	26.85	20	13,162	0.15%
2020/10/12	3	25.18	4	25.40	25.40	-1	12,871	-0.01%
2020/10/08	1	25.15	0	0.00	25.15	1	13,148	0.01%
2020/10/07	1	25.35	1	25.35	25.15	0	13,411	0.00%
2020/10/06	0	0.00	4	24.84	25.20	-4	13,424	-0.03%
2020/10/05	3	24.10	1	24.00	24.00	2	13,370	0.01%
2020/09/30	0	0.00	3	23.97	23.95	-3	13,412	-0.02%
2020/09/29	6	23.89	0	0.00	23.85	6	13,506	0.04%
2020/09/28	4	23.64	10	23.81	24.00	-6	13,556	-0.04%
2020/09/25	14	23.45	4	23.39	23.30	10	13,669	0.07%
2020/09/24	5	24.14	0	0.00	24.05	5	13,606	0.04%
2020/09/23	6	24.98	3	24.65	24.65	3	13,637	0.02%
2020/09/22	4	24.90	1	24.80	24.90	3	13,792	0.02%
2020/09/21	17	26.02	8	26.19	25.55	9	13,707	0.07%
2020/09/18	4	25.78	1	25.80	25.85	3	13,614	0.02%
2020/09/17	0	0.00	4	25.36	25.40	-4	13,518	-0.03%
2020/09/16	0	0.00	1	25.30	25.15	-1	13,427	-0.01%
2020/09/15	0	0.00	17	25.09	25.35	-17	13,387	-0.13%
2020/09/14	3	24.68	4	24.73	24.70	-1	13,326	-0.01%
2020/09/11	7	24.48	0	0.00	24.30	7	13,291	0.05%
2020/09/10	15	25.35	0	0.00	25.05	15	13,146	0.11%
2020/09/09	1	25.15	46	25.14	25.30	-45	13,065	-0.34%
2020/09/08	2	25.95	0	0.00	25.65	2	12,970	0.02%
2020/09/07	0	0.00	2	26.10	25.60	-2	12,800	-0.02%
2020/09/04	6	25.31	2	24.93	25.40	4	12,613	0.03%
2020/09/03	10	25.43	1	25.80	25.30	9	12,470	0.07%
2020/09/02	6	25.58	3	25.75	25.50	3	12,328	0.02%
2020/09/01	24	25.39	3	25.47	25.25	21	12,153	0.17%
2020/08/31	3	26.28	1	25.85	25.85	2	11,924	0.02%
2020/08/28	3	26.15	24	26.13	26.20	-21	11,663	-0.18%
2020/08/27	66	26.56	29	26.77	26.30	37	11,390	0.32%
2020/08/26	8	25.88	9	25.91	25.65	-1	10,297	-0.01%
2020/08/25	23	25.58	21	25.60	26.40	2	9,697	0.02%
2020/08/24	13	24.62	22	24.73	24.95	-9	8,780	-0.10%
2020/08/21	18	23.60	6	23.83	24.00	12	8,376	0.14%
2020/08/20	16	23.53	10	23.71	23.40	6	8,269	0.07%
2020/08/19	5	25.63	5	25.82	25.45	0	7,991	0.00%
2020/08/18	1	24.25	8	24.68	24.80	-7	7,530	-0.09%
2020/08/17	17	24.81	3	24.77	24.70	14	7,421	0.19%
2020/08/14	7	24.66	9	24.64	24.85	-2	7,251	-0.03%
2020/08/13	9	24.24	1	24.10	24.00	8	7,003	0.11%
2020/08/12	8	24.49	6	24.54	24.55	2	6,865	0.03%
2020/08/11	14	24.64	13	24.69	24.80	1	6,718	0.01%
2020/08/10	10	23.93	12	24.35	25.30	-2	6,250	-0.03%
2020/08/07	12	23.52	3	23.48	23.50	9	5,512	0.16%
2020/08/06	13	23.57	2	23.30	23.10	11	5,373	0.20%
2020/08/05	4	23.43	3	23.40	23.30	1	5,299	0.02%
2020/08/04	4	23.63	4.2	23.40	23.30	-0.2	5,214	0.00%
2020/08/03	4	23.16	4	23.10	23.20	0	5,131	0.00%
2020/07/31	1	22.45	2	22.65	22.50	-1	4,952	-0.02%
2020/07/30	3	22.47	4	22.55	22.70	-1	4,934	-0.02%
2020/07/29	10	22.01	3	22.10	22.75	7	4,872	0.14%
2020/07/28	8	22.01	6	22.08	21.60	2	4,798	0.04%
2020/07/27	3	22.37	2	22.28	21.90	1	4,777	0.02%
2020/07/24	0	0.00	1	22.10	22.35	-1	4,727	-0.02%
2020/07/22	2	22.63	7	23.04	23.25	-5	4,529	-0.11%
2020/07/21	1	22.30	0	0.00	22.40	1	4,421	0.02%
2020/07/20	0.1	22.65	0	0.00	22.65	0.1	4,303	0.00%
2020/07/17	6	22.95	0	0.00	23.15	6	4,216	0.14%
2020/07/16	1	23.30	5	23.58	23.60	-4	3,989	-0.10%
2020/07/15	0	0.00	8	22.10	22.70	-8	3,602	-0.22%
2020/07/14	4	21.66	1	21.50	22.30	3	3,287	0.09%
2020/07/08	5	20.95	2	20.85	20.70	3	2,907	0.10%
2020/07/07	0	0.00	1	20.55	20.65	-1	2,813	-0.04%
2020/07/06	1	20.55	9	20.77	20.55	-8	2,786	-0.29%
2020/07/03	0	0.00	5	20.35	20.50	-5	2,673	-0.19%
2020/07/02	1	20.60	0	0.00	20.55	1	2,662	0.04%
2020/07/01	0	0.00	17.2	20.69	21.00	-17.2	2,564	-0.67%
2020/06/30	0	0.00	1	19.80	19.65	-1	2,359	-0.04%
2020/06/29	1	19.90	1	19.60	19.55	0	2,360	0.00%
2020/06/24	7.2	20.83	0	0.00	20.95	7.2	2,304	0.31%
2020/06/22	0	0.00	8	20.80	20.70	-8	2,383	-0.34%
2020/06/19	1	20.85	0	0.00	20.70	1	2,391	0.04%
2020/06/18	0	0.00	10	20.60	20.65	-10	2,366	-0.42%
2020/06/17	0	0.00	1	20.60	20.65	-1	2,377	-0.04%
2020/06/12	1	20.25	0	0.00	20.30	1	2,519	0.04%
2020/06/11	0	0.00	2	20.75	20.50	-2	2,549	-0.08%
2020/06/10	0	0.00	3	20.85	20.90	-3	2,554	-0.12%
2020/06/05	0	0.00	6	21.00	20.95	-6	2,688	-0.22%
2020/06/03	1	20.85	0	0.00	20.80	1	2,785	0.04%
2020/06/02	0	0.00	6	20.70	20.60	-6	2,799	-0.21%
2020/06/01	3	20.65	0	0.00	20.65	3	2,800	0.11%
2020/05/29	7	20.57	7	20.53	20.40	0	2,810	0.00%
2020/05/28	5	20.60	5	20.45	20.40	0	2,816	0.00%
2020/05/25	0	0.00	1	20.25	20.40	-1	2,902	-0.03%
2020/05/19	4	20.18	1	20.45	20.55	3	3,059	0.10%
2020/05/15	2	20.20	0	0.00	19.95	2	3,112	0.06%
2020/05/11	5	20.45	1	20.45	20.40	4	3,273	0.12%
2020/05/08	8	20.59	2	20.40	20.40	6	3,271	0.18%
2020/05/07	15	21.05	0	0.00	21.20	15	3,191	0.47%
2020/05/05	3	20.55	4	20.55	20.50	-1	3,310	-0.03%
2020/05/04	1	20.50	0	0.00	20.50	1	3,346	0.03%
2020/04/28	1	20.30	10	20.25	20.30	-9	3,444	-0.26%
2020/04/27	0.1	20.25	0	0.00	20.20	0.1	3,585	0.00%
2020/04/23	0	0.00	1	19.60	19.75	-1	3,599	-0.03%
2020/04/22	1	18.85	0	0.00	19.30	1	3,682	0.03%
2020/04/20	1	19.85	2	19.90	19.80	-1	3,824	-0.03%
2020/04/14	0	0.00	21	19.95	20.00	-21	3,916	-0.54%
2020/04/13	2	19.70	0	0.00	19.80	2	3,913	0.05%
2020/04/09	1	19.25	0	0.00	19.10	1	3,886	0.03%
2020/04/08	12	18.85	0	0.00	19.25	12	3,879	0.31%
2020/04/07	0.1	18.85	0	0.00	18.65	0.1	3,880	0.00%
2020/04/01	1	17.85	0	0.00	18.10	1	3,974	0.03%
2020/03/27	20	18.50	1	18.95	18.20	19	4,021	0.47%
2020/03/25	1	17.75	3	17.90	17.70	-2	3,884	-0.05%
2020/03/24	0	0.00	10	17.10	16.90	-10	3,869	-0.26%
2020/03/23	10	16.20	0	0.00	16.10	10	3,876	0.26%
2020/03/20	5	16.70	1	16.80	16.85	4	3,879	0.10%
2020/03/19	0	0.00	20	15.45	15.35	-20	3,869	-0.52%
2020/03/17	1	17.20	3	17.45	17.40	-2	3,870	-0.05%
2020/03/16	1	18.80	1	18.90	18.25	0	3,862	0.00%
2020/03/13	1	18.50	0	0.00	18.80	1	3,864	0.03%
2020/03/12	0	0.00	1	20.45	19.90	-1	3,867	-0.03%
2020/03/11	18	21.99	0	0.00	21.30	18	3,829	0.47%
2020/03/09	2	22.40	0	0.00	22.05	2	3,775	0.05%
2020/03/05	0	0.00	1	23.40	23.30	-1	3,712	-0.03%
2020/03/04	0	0.00	2	23.15	23.10	-2	3,770	-0.05%
2020/02/27	2	23.58	0	0.00	23.35	2	4,062	0.05%
2020/02/26	2	23.95	0	0.00	23.95	2	4,114	0.05%
2020/02/25	0	0.00	1	24.00	24.05	-1	4,137	-0.02%
2020/02/21	1	24.35	1	24.40	24.35	0	4,146	0.00%
2020/02/20	13	24.52	22	24.45	24.50	-9	4,153	-0.22%
2020/02/19	0	0.00	14	24.35	24.35	-14	4,138	-0.34%
2020/02/18	12	23.98	11	24.19	24.10	1	4,320	0.02%
2020/02/17	12	24.03	2	23.85	24.05	10	4,607	0.22%
2020/02/13	5	23.55	8	23.58	23.35	-3	4,508	-0.07%
2020/02/12	8	23.23	4	23.25	23.25	4	4,518	0.09%
2020/02/11	2	23.00	0	0.00	23.10	2	4,486	0.04%
2020/02/06	4	23.20	0	0.00	23.35	4	4,491	0.09%
2020/02/03	2	21.85	6	22.40	22.50	-4	4,378	-0.09%
2020/01/30	0	0.00	5	22.90	22.85	-5	4,275	-0.12%
2020/01/20	0	0.00	4	25.35	25.35	-4	4,161	-0.10%
2020/01/17	0	0.00	1	25.15	25.10	-1	4,193	-0.02%
2020/01/15	4	24.85	0	0.00	25.15	4	4,079	0.10%
2020/01/14	3	25.05	0	0.00	25.00	3	4,057	0.07%
2020/01/13	3	24.40	10	24.63	24.85	-7	3,956	-0.18%
2020/01/10	0	0.00	1	24.05	24.10	-1	3,839	-0.03%
2020/01/08	1	23.75	3	23.97	23.60	-2	3,819	-0.05%
2020/01/07	0	0.00	4	23.78	23.80	-4	3,796	-0.11%
2020/01/06	1	24.05	0	0.00	23.95	1	3,775	0.03%
2020/01/03	2	24.30	0	0.00	24.25	2	3,793	0.05%
2020/01/02	6	24.38	0	0.00	24.40	6	3,817	0.16%
2019/12/31	4	24.20	0	0.00	24.15	4	3,841	0.10%
2019/12/30	2	24.40	7	24.60	24.50	-5	3,801	-0.13%
2019/12/27	3	24.15	0	0.00	24.20	3	3,679	0.08%
2019/12/26	5	24.09	0	0.00	24.05	5	3,664	0.14%
2019/12/25	0	0.00	2	24.25	24.05	-2	3,655	-0.05%
2019/12/23	1	23.85	0	0.00	23.85	1	3,627	0.03%
2019/12/20	0	0.00	2	23.95	23.80	-2	3,629	-0.06%
2019/12/19	2	23.75	0	0.00	23.85	2	3,637	0.05%
2019/12/18	7	23.90	5	23.87	23.75	2	3,654	0.05%
2019/12/17	2	23.60	0	0.00	23.80	2	3,649	0.05%
2019/12/13	2	23.80	0	0.00	23.60	2	3,609	0.06%
2019/12/12	2	24.05	1	24.10	23.95	1	3,564	0.03%
2019/12/11	0	0.00	5	24.17	24.20	-5	3,511	-0.14%
2019/12/10	4	23.90	1	24.10	24.05	3	3,476	0.09%
2019/12/09	1	23.90	6	24.02	23.90	-5	3,438	-0.15%
2019/12/05	4	23.80	2	23.60	23.60	2	3,373	0.06%
2019/12/04	0	0.00	2	23.50	23.55	-2	3,393	-0.06%
2019/12/02	4	23.48	0	0.00	23.50	4	3,554	0.11%
2019/11/29	0	0.00	14	23.62	23.60	-14	3,547	-0.39%
2019/11/28	8	23.98	1	24.00	23.90	7	3,500	0.20%
2019/11/27	2	24.45	15	24.49	24.35	-13	3,552	-0.37%
2019/11/26	5	23.93	2	23.90	24.00	3	3,402	0.09%
2019/11/25	2	23.95	0	0.00	23.70	2	3,296	0.06%
2019/11/22	17	23.40	1	23.40	23.40	16	3,240	0.49%
2019/11/21	0	0.00	6	23.00	23.25	-6	3,227	-0.19%
2019/11/20	9	23.23	3	23.18	23.15	6	3,311	0.18%
2019/11/19	32	23.25	3	23.23	23.35	29	3,395	0.85%
2019/11/18	5	23.25	10	23.30	23.15	-5	3,401	-0.15%
2019/11/15	12	23.48	3	23.40	23.25	9	3,352	0.27%
2019/11/14	3	22.80	4	22.55	22.95	-1	3,139	-0.03%
2019/11/13	0	0.00	1	21.80	21.85	-1	2,844	-0.04%
2019/11/05	1	22.60	70	22.60	22.55	-69	3,224	-2.14%
2019/11/04	1	22.55	2	22.65	22.65	-1	3,244	-0.03%
2019/11/01	1	22.10	0	0.00	22.40	1	3,224	0.03%
2019/10/28	0	0.00	1	22.55	22.65	-1	3,593	-0.03%
2019/10/25	0	0.00	15	22.72	22.50	-15	3,564	-0.42%
2019/10/24	1	22.30	3	22.35	22.35	-2	3,504	-0.06%
2019/10/23	1	22.20	0	0.00	22.20	1	3,511	0.03%
2019/10/22	0	0.00	1	22.40	22.30	-1	3,512	-0.03%
2019/10/21	1	22.25	0	0.00	22.30	1	3,481	0.03%
2019/10/17	0	0.00	1	21.90	21.90	-1	3,474	-0.03%
2019/10/16	0	0.00	4	21.80	21.75	-4	3,478	-0.11%
2019/10/14	4	22.15	3	22.10	22.05	1	3,471	0.03%
2019/10/09	3	22.02	1	22.05	22.00	2	3,465	0.06%
2019/10/08	0	0.00	3	22.12	22.00	-3	3,443	-0.09%
2019/10/07	2	22.35	3	22.02	22.30	-1	3,385	-0.03%
2019/10/03	71	21.45	0	0.00	21.50	71	3,442	2.06%
2019/10/02	1	21.45	0	0.00	21.50	1	3,470	0.03%
2019/09/26	3	21.97	1	21.95	21.90	2	3,439	0.06%
2019/09/25	1	22.05	0	0.00	22.05	1	3,440	0.03%
2019/09/24	1	22.35	0	0.00	22.20	1	3,441	0.03%
2019/09/23	0	0.00	2	22.53	22.50	-2	3,460	-0.06%
2019/09/20	0	0.00	6	22.30	22.35	-6	3,437	-0.17%
2019/09/19	6	22.25	0	0.00	22.30	6	3,406	0.18%
2019/09/11	0	0.00	10	22.15	22.15	-10	3,596	-0.28%
2019/09/09	0	0.00	15	22.40	22.35	-15	3,556	-0.42%
2019/09/06	23	22.77	1	22.65	22.65	22	3,516	0.63%
2019/09/05	1	22.85	6	23.00	22.95	-5	3,455	-0.14%
2019/09/04	0	0.00	1	22.60	22.65	-1	3,324	-0.03%
2019/09/03	11	22.30	0	0.00	22.35	11	3,285	0.33%
2019/09/02	1	22.30	1	22.35	22.45	0	3,267	0.00%
2019/08/30	0	0.00	1	22.30	22.15	-1	3,245	-0.03%
2019/08/28	2	21.95	0	0.00	21.85	2	3,094	0.06%
2019/08/27	5	22.05	0	0.00	21.95	5	3,082	0.16%
2019/08/26	10	21.70	0	0.00	21.55	10	3,101	0.32%
2019/08/23	7	22.23	7.1	21.87	22.05	-0.1	3,080	0.00%
2019/08/22	0	0.00	6	23.30	23.40	-6	2,951	-0.20%
2019/08/21	1	23.10	5	23.15	23.10	-4	2,853	-0.14%
2019/08/20	1	23.15	0	0.00	23.05	1	2,801	0.04%
2019/08/19	0	0.00	3	23.08	23.10	-3	2,763	-0.11%
2019/08/16	8	22.92	0	0.00	22.85	8	2,745	0.29%
2019/08/15	1	22.50	0	0.00	22.80	1	2,707	0.04%
2019/08/14	1	23.20	1	23.20	23.10	0	2,666	0.00%
2019/08/13	4	23.35	0	0.00	23.30	4	2,616	0.15%
2019/08/12	2	23.40	6	23.36	23.55	-4	2,551	-0.16%
2019/08/08	9	22.74	6	22.73	22.75	3	2,376	0.13%
2019/08/07	2	22.35	0	0.00	22.25	2	2,279	0.09%
2019/08/05	0	0.00	10	21.95	21.85	-10	2,270	-0.44%
2019/08/02	11	21.90	0	0.00	21.90	11	2,278	0.48%
2019/08/01	6	22.50	2	22.50	22.50	4	2,292	0.17%
2019/07/31	10	22.15	10	22.55	22.70	0	2,251	0.00%
2019/07/30	8	22.71	18	22.72	22.50	-10	2,184	-0.46%
2019/07/25	11	21.55	0	0.00	21.60	11	2,113	0.52%
2019/07/18	0	0.00	21	21.25	21.05	-21	2,247	-0.93%
2019/07/17	0	0.00	1	21.35	21.35	-1	2,297	-0.04%
2019/07/15	10	21.45	0	0.00	21.45	10	2,511	0.40%
2019/07/12	10	21.25	0	0.00	21.45	10	2,581	0.39%
2019/07/10	0	0.00	3	21.05	21.10	-3	2,754	-0.11%
2019/07/09	4	21.21	0	0.00	21.15	4	2,893	0.14%
2019/06/25	0	0.00	2	20.20	20.25	-2	3,465	-0.06%
2019/06/24	0	0.00	1	20.25	20.25	-1	3,491	-0.03%
2019/06/11	0	0.00	2	19.50	19.70	-2	3,809	-0.05%
2019/05/17	1	19.85	0	0.00	19.30	1	5,307	0.02%
2019/05/15	0	0.00	1	20.10	20.05	-1	5,351	-0.02%
2019/05/08	0	0.00	11	21.80	21.85	-11	5,716	-0.19%
2019/05/07	2	22.05	2	22.10	22.05	0	5,742	0.00%
2019/05/06	14	22.08	0	0.00	22.00	14	5,720	0.24%
2019/05/03	0	0.00	13	23.06	22.80	-13	5,639	-0.23%
2019/05/02	13	22.88	12	23.00	22.90	1	5,555	0.02%
2019/04/25	2	23.15	2	22.75	22.75	0	5,471	0.00%
2019/04/24	3	22.60	1	22.65	22.60	2	5,519	0.04%
2019/04/23	0	0.00	5	22.65	22.60	-5	5,495	-0.09%
2019/04/22	0	0.00	8	22.96	22.90	-8	5,439	-0.15%
2019/04/19	1	22.65	1	22.50	22.45	0	5,308	0.00%
2019/04/17	0	0.00	2	22.40	22.60	-2	5,158	-0.04%
2019/04/16	4	22.60	15	22.53	22.45	-11	5,118	-0.21%
2019/04/11	10	21.75	3	21.85	21.65	7	4,799	0.15%
2019/04/10	5	22.26	13	22.20	22.10	-8	4,723	-0.17%
2019/04/09	5	21.39	6	21.73	21.80	-1	4,415	-0.02%
2019/03/28	1	20.55	0	0.00	20.90	1	4,051	0.02%
2019/03/25	1	20.85	0	0.00	20.85	1	4,020	0.02%
2019/03/22	1	21.40	4	21.25	21.20	-3	4,000	-0.07%
2019/03/21	63	21.80	32	21.66	21.70	31	3,969	0.78%
2019/03/14	2	21.25	0	0.00	21.25	2	4,055	0.05%
2019/03/13	0	0.00	3	21.30	21.15	-3	4,052	-0.07%
2019/03/12	1	21.40	0	0.00	21.30	1	4,033	0.02%
2019/03/11	0	0.00	6	21.13	21.15	-6	4,010	-0.15%
2019/03/08	0	0.00	8	22.64	22.60	-8	3,818	-0.21%
2019/03/07	4	22.30	0	0.00	22.05	4	3,709	0.11%
2019/03/06	2	22.30	0	0.00	22.30	2	3,621	0.06%
2019/03/05	8	22.28	6	22.18	22.10	2	3,530	0.06%
2019/03/04	2	22.25	8	22.68	23.00	-6	3,385	-0.18%
2019/02/27	7	21.61	5	21.51	21.50	2	2,983	0.07%
2019/02/26	0	0.00	2	21.05	21.00	-2	2,851	-0.07%
2019/02/25	0	0.00	9	21.01	21.00	-9	2,837	-0.32%
2019/02/21	0	0.00	5	20.75	21.10	-5	2,876	-0.17%
2019/02/20	3	20.80	6	20.92	20.90	-3	2,815	-0.11%
2019/02/19	1	20.80	0.1	20.95	20.95	0.9	2,785	0.03%
2019/02/14	0	0.00	2	20.75	20.80	-2	2,685	-0.07%
2019/02/12	8	20.65	7	20.46	20.65	1	2,545	0.04%
2019/01/30	12	20.40	10	20.13	20.10	2	2,412	0.08%
2019/01/29	5	19.92	0	0.00	20.00	5	2,272	0.22%
2019/01/25	0	0.00	11	19.05	19.05	-11	2,163	-0.51%
2019/01/16	1	19.95	0	0.00	19.95	1	2,122	0.05%
2019/01/08	1	19.35	0	0.00	19.25	1	1,946	0.05%
2019/01/04	0	0.00	2	18.50	18.60	-2	1,924	-0.10%
2018/12/19	0	0.00	2	19.30	19.30	-2	2,027	-0.10%
2018/12/18	1	19.55	0	0.00	19.50	1	2,063	0.05%
2018/12/14	0	0.00	3	20.32	20.40	-3	2,118	-0.14%
2018/12/13	29	21.00	5.1	20.52	20.70	23.9	2,079	1.15%
2018/12/12	0	0.00	1	19.25	20.15	-1	1,712	-0.06%
2018/12/11	1	19.15	1	19.35	19.00	0	1,704	0.00%
2018/12/10	1	19.10	0	0.00	19.05	1	1,762	0.06%
2018/12/07	0	0.00	1	19.50	19.45	-1	1,750	-0.06%
2018/12/06	1	19.05	0	0.00	18.80	1	1,718	0.06%
2018/12/05	5	19.22	9	19.43	19.40	-4	1,700	-0.24%
2018/12/04	10	19.86	1	19.70	19.60	9	1,677	0.54%
2018/12/03	0	0.00	5	18.90	19.50	-5	1,569	-0.32%
2018/11/30	5	18.50	0	0.00	18.80	5	1,511	0.33%
2018/11/21	7	18.75	6	18.52	18.65	1	1,603	0.06%
2018/11/20	0	0.00	1	18.25	18.25	-1	1,547	-0.06%
2018/11/19	0	0.00	10	18.20	18.25	-10	1,559	-0.64%
2018/11/16	2	18.03	0	0.00	18.10	2	1,569	0.13%
2018/11/15	5	18.00	0	0.00	17.95	5	1,564	0.32%
2018/11/13	5	17.85	0	0.00	17.85	5	1,596	0.31%
2018/11/07	5	18.50	0	0.00	18.50	5	1,607	0.31%
2018/11/02	2	19.00	0.1	18.70	18.70	1.9	1,744	0.11%
2018/11/01	0	0.00	5	18.00	18.00	-5	1,653	-0.30%
2018/10/31	5	17.70	0	0.00	17.75	5	1,664	0.30%
2018/10/30	0	0.00	1	17.50	17.40	-1	1,662	-0.06%
2018/10/29	0	0.00	0.3	17.40	17.40	-0.3	1,667	-0.02%
2018/10/25	1	17.30	1.5	17.63	17.30	-0.5	1,673	-0.03%
2018/10/23	2	18.13	0	0.00	18.15	2	1,656	0.12%
2018/10/19	0	0.00	1	18.45	18.45	-1	1,681	-0.06%
2018/10/18	0	0.00	5	18.25	18.30	-5	1,678	-0.30%
2018/10/17	1	18.35	6	18.60	18.35	-5	1,690	-0.30%
2018/10/16	1	18.45	0	0.00	18.35	1	1,688	0.06%
2018/10/15	0	0.00	5	18.40	18.60	-5	1,676	-0.30%
2018/10/12	1	18.10	0	0.00	18.35	1	1,656	0.06%
2018/10/11	5	17.81	1	17.90	17.95	4	1,648	0.24%
2018/10/04	0	0.00	4	20.20	20.20	-4	1,542	-0.26%
2018/10/03	0	0.00	10	20.45	20.40	-10	1,531	-0.65%
2018/10/01	5	20.50	0	0.00	20.65	5	1,525	0.33%
2018/09/28	5	20.60	0	0.00	20.40	5	1,531	0.33%
2018/09/27	3	20.70	3	20.50	20.50	0	1,522	0.00%
2018/09/26	0	0.00	2	20.60	20.65	-2	1,506	-0.13%
2018/09/25	2	21.00	2	21.05	20.80	0	1,503	0.00%
2018/09/21	16	20.74	0	0.00	20.70	16	1,480	1.08%
2018/09/19	0	0.00	9	20.45	20.45	-9	1,365	-0.66%
2018/09/17	0	0.00	0.1	21.95	20.55	-0.1	1,352	-0.01%
2018/08/30	0	0.00	1	20.00	19.90	-1	1,338	-0.07%
2018/08/29	1	20.60	0	0.00	20.60	1	1,336	0.07%
2018/08/09	0	0.00	6	19.80	19.80	-6	1,169	-0.51%
2018/08/03	0	0.00	2.1	19.31	19.35	-2.1	1,041	-0.20%
2018/07/23	6	18.90	0	0.00	18.90	6	1,061	0.57%
2018/07/13	0	0.00	0.5	18.60	18.50	-0.5	1,176	-0.04%
2018/06/29	0	0.00	1	18.90	18.95	-1	1,164	-0.09%
2018/06/26	1	18.80	0	0.00	18.85	1	1,161	0.09%
2018/06/20	0	0.00	6	19.00	19.05	-6	1,173	-0.51%
2018/06/11	0	0.00	2	19.50	19.50	-2	1,088	-0.18%
2018/06/08	0	0.00	2	19.40	19.45	-2	1,085	-0.18%
2018/06/07	2	19.70	0	0.00	19.40	2	1,126	0.18%
2018/05/31	6	19.40	0	0.00	19.50	6	1,087	0.55%
2018/05/29	0	0.00	1	19.10	19.00	-1	1,089	-0.09%
2018/05/25	0	0.00	1	19.20	19.25	-1	1,114	-0.09%
2018/05/18	0	0.00	1	18.50	18.55	-1	1,114	-0.09%
2018/04/23	0	19.95	0	0.00	19.85	0	1,992	0.00%
2018/03/20	0	0.00	1	21.30	21.30	-1	2,018	-0.05%
2018/03/19	0	0.00	0.2	21.40	21.45	-0.2	2,019	-0.01%
2018/03/15	1	21.60	0	0.00	21.60	1	2,010	0.05%
2018/03/06	2	21.45	0	0.00	21.60	2	1,993	0.10%
2018/03/05	0	0.00	20	21.52	21.55	-20	1,980	-1.01%
2018/03/01	2	21.35	0	0.00	21.70	2	1,996	0.10%
2018/02/23	1	21.45	0	0.00	21.45	1	1,963	0.05%
2018/02/22	0.5	23.15	0	0.00	21.20	0.5	2,010	0.02%
2018/02/21	0.1	21.20	0	0.00	21.20	0.1	2,002	0.00%
2018/02/06	1.1	21.39	20	21.00	21.10	-18.9	1,976	-0.96%
2018/02/01	5	22.85	0	0.00	22.70	5	1,937	0.26%
2018/01/29	2	23.20	11	23.20	23.25	-9	1,906	-0.47%
2018/01/26	23	23.86	5	23.68	23.45	18	1,867	0.96%
2018/01/25	2	23.10	5	23.11	23.00	-3	1,626	-0.18%
2018/01/23	0	0.00	6	22.35	22.40	-6	1,509	-0.40%
2018/01/22	10	22.65	21	22.61	22.55	-11	1,510	-0.73%
2018/01/19	3	22.70	0	0.00	22.60	3	1,511	0.20%
2018/01/18	0	0.00	2	23.00	22.90	-2	1,485	-0.13%
2018/01/17	15	23.19	3	23.38	23.40	12	1,425	0.84%
2018/01/16	1	22.75	2	22.65	22.75	-1	1,154	-0.09%