東元 (1504)-新光-高雄券商分點個股進出

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

東元

(1504)

可現股當沖

股價
59.3
漲跌
▲1.0
漲幅
+1.72%
成交量
25,845張
產業
上市電機機械類股
649人加入追蹤

立即追蹤
本地時間:14:30

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

東元 (1504)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	20	59.60	38	59.67	59.30	-18	22,489	-0.08%
2024/04/23	31.2	58.83	66.3	59.64	58.30	-35	22,272	-0.16%
2024/04/22	56.2	59.28	47.1	58.54	58.50	9.1	21,932	0.04%
2024/04/19	70.2	60.63	673.3	59.55	59.90	-603.1	21,448	-2.81%	大賣/鉅額交易
2024/04/18	245.2	61.62	115.4	60.63	61.00	129.7	20,336	0.64%	大買/大賣/鉅額交易
2024/04/17	501.4	60.86	178.5	60.39	61.10	322.9	19,309	1.67%	大買/大賣/鉅額交易
2024/04/16	30.5	57.62	38.4	57.01	56.30	-7.9	18,471	-0.04%
2024/04/15	224.2	60.13	218.2	59.83	59.20	6.1	18,113	0.03%	大買/大賣/
2024/04/12	142	59.90	157.9	59.11	60.80	-15.9	17,034	-0.09%	大買/大賣/
2024/04/11	42	56.62	40	56.72	56.50	2	15,929	0.01%
2024/04/10	15.2	56.25	35.3	56.32	56.20	-20.1	15,614	-0.13%
2024/04/09	35.4	56.89	45.2	57.12	57.00	-9.8	15,590	-0.06%
2024/04/08	32.8	55.96	26.1	56.10	56.30	6.7	15,515	0.04%
2024/04/03	15.5	55.76	21	55.96	55.70	-5.5	15,485	-0.04%
2024/04/02	15	55.63	25.7	55.54	55.40	-10.7	15,522	-0.07%
2024/04/01	73.1	56.99	32	56.47	56.20	41.1	15,345	0.27%
2024/03/29	83.1	56.43	76.9	57.25	58.10	6.3	15,029	0.04%
2024/03/28	133.2	57.08	109	57.05	57.10	24.2	14,351	0.17%	大買/大賣/
2024/03/27	38	55.51	34.3	55.70	55.70	3.7	13,900	0.03%
2024/03/26	75.2	56.46	53.6	56.49	55.60	21.6	13,789	0.16%
2024/03/25	34.2	56.36	23.6	56.25	56.00	10.6	13,009	0.08%
2024/03/22	128.2	57.83	100.9	57.17	55.90	27.4	12,967	0.21%	大買/
2024/03/21	122.9	58.35	105	58.23	58.10	17.9	12,586	0.14%	大買/大賣/
2024/03/20	57.2	56.24	77.2	55.98	56.00	-20	12,939	-0.15%
2024/03/19	112.4	54.98	111.1	55.19	55.00	1.3	12,418	0.01%	大買/大賣/
2024/03/18	17.2	52.47	136.4	52.02	52.80	-119.2	11,707	-1.02%	大賣/鉅額交易
2024/03/15	97.1	51.06	18	51.11	50.60	79.1	11,390	0.69%
2024/03/14	50.1	51.30	92	51.60	51.50	-41.9	11,222	-0.37%
2024/03/13	39	51.35	77.4	52.04	51.00	-38.4	11,182	-0.34%
2024/03/12	23.2	50.70	13	50.99	51.10	10.2	11,372	0.09%
2024/03/11	23.1	49.32	6	49.94	50.30	17.1	11,599	0.15%
2024/03/08	37	49.51	43.7	49.86	49.40	-6.7	11,867	-0.06%
2024/03/07	15.1	50.07	22	50.13	50.10	-6.9	12,105	-0.06%
2024/03/06	98	50.13	50.5	49.99	50.50	47.5	11,973	0.40%
2024/03/05	28.1	48.96	33	48.91	48.95	-4.9	11,645	-0.04%
2024/03/04	5	48.60	5.2	48.67	48.75	-0.2	11,615	0.00%
2024/03/01	6.1	48.80	22.2	48.84	48.65	-16.1	11,583	-0.14%
2024/02/29	21.1	48.71	24.5	48.87	49.20	-3.4	11,483	-0.03%
2024/02/27	17.1	47.78	113	47.77	47.60	-95.9	11,383	-0.84%	大賣/
2024/02/26	148.1	49.06	68	48.78	48.25	80.1	11,321	0.71%	大買/
2024/02/23	35.4	47.91	36	47.98	47.95	-0.6	11,017	-0.01%
2024/02/22	3.1	47.32	12	47.52	47.05	-8.9	11,068	-0.08%
2024/02/21	1	47.20	10	47.24	47.05	-9	11,372	-0.08%
2024/02/20	11.1	46.91	5.1	47.13	47.45	6	11,654	0.05%
2024/02/19	51.5	48.11	37.1	47.73	47.35	14.4	11,852	0.12%
2024/02/16	6.5	47.06	68	47.22	47.60	-61.5	11,802	-0.52%
2024/02/15	4.1	45.66	5	45.90	45.85	-0.9	11,903	-0.01%
2024/02/05	2	46.57	0	0.00	46.65	2	11,990	0.02%
2024/02/02	2	46.40	37	46.68	46.30	-35	12,011	-0.29%
2024/02/01	1	46.25	1.3	46.40	46.75	-0.3	12,007	0.00%
2024/01/31	2	46.35	9	46.21	46.05	-7	11,978	-0.06%
2024/01/30	1	45.95	14	46.23	46.20	-13	12,019	-0.11%
2024/01/29	1.1	45.69	7	46.06	46.20	-5.9	12,024	-0.05%
2024/01/26	0	45.15	0	0.00	45.20	0	11,964	0.00%
2024/01/25	5	45.25	2	45.20	45.20	3	11,984	0.03%
2024/01/24	0	0.00	0.1	45.35	45.20	-0.1	12,063	0.00%
2024/01/23	12	45.63	15.6	45.54	45.45	-3.6	12,091	-0.03%
2024/01/22	2.2	44.47	21.1	44.23	44.95	-18.9	11,935	-0.16%
2024/01/19	2	43.85	3	43.93	43.90	-1	11,891	-0.01%
2024/01/18	3.2	43.69	0	0.00	43.80	3.2	11,910	0.03%
2024/01/17	15	44.10	4	44.60	43.40	11	11,917	0.09%
2024/01/16	7.5	44.95	2	44.80	44.80	5.5	11,808	0.05%
2024/01/15	3	45.23	5	45.46	45.55	-2	11,885	-0.02%
2024/01/12	7.1	45.00	3	44.90	44.90	4.1	12,000	0.03%
2024/01/11	3.2	44.93	6.4	45.23	44.95	-3.2	12,058	-0.03%
2024/01/10	0.1	45.45	2	44.93	45.35	-1.9	12,112	-0.02%
2024/01/09	6.1	45.54	11	45.60	45.40	-4.9	12,186	-0.04%
2024/01/08	0	0.00	3	46.05	45.95	-3	12,149	-0.02%
2024/01/05	34.1	46.28	8	46.28	46.05	26.1	12,177	0.21%
2024/01/04	16	46.73	0	0.00	46.75	16	12,201	0.13%
2024/01/03	12.1	46.70	2.2	46.82	46.55	9.9	12,356	0.08%
2024/01/02	3	47.35	22.7	47.28	47.50	-19.7	12,271	-0.16%
2023/12/29	12.3	46.96	0	0.00	46.80	12.3	12,148	0.10%
2023/12/28	13.3	46.65	15	46.73	46.85	-1.7	12,153	-0.01%
2023/12/27	15.2	46.15	10	46.25	45.95	5.2	12,096	0.04%
2023/12/26	9.1	46.35	11	46.57	46.40	-1.9	12,130	-0.02%
2023/12/25	2.1	46.26	11	46.30	46.30	-8.9	12,154	-0.07%
2023/12/22	3.1	45.34	1	45.80	45.60	2.1	12,258	0.02%
2023/12/21	22.2	45.54	1	45.85	45.25	21.2	12,438	0.17%
2023/12/20	6	46.30	3	46.32	46.30	3	12,545	0.02%
2023/12/19	9.3	46.04	1	45.85	45.95	8.3	12,743	0.06%
2023/12/18	32.1	46.31	16	46.96	46.60	16.1	12,657	0.13%
2023/12/15	21.1	47.15	43	47.15	46.60	-21.9	12,517	-0.18%
2023/12/14	5.3	45.36	7	45.65	45.65	-1.7	11,516	-0.01%
2023/12/13	1.5	45.12	16	45.13	45.05	-14.5	11,416	-0.13%
2023/12/12	11.1	45.36	2	45.50	45.10	9.1	11,526	0.08%
2023/12/11	8.2	45.70	1	45.75	45.70	7.2	11,478	0.06%
2023/12/08	10.5	46.33	8	45.90	45.80	2.5	11,478	0.02%
2023/12/07	62	46.99	52	46.82	46.05	10	11,362	0.09%
2023/12/06	44.1	46.05	47	45.87	45.65	-2.9	10,927	-0.03%
2023/12/05	18	44.74	8	44.74	45.05	10	10,481	0.10%
2023/12/04	29.5	45.01	11	45.10	44.85	18.5	10,209	0.18%
2023/12/01	1	46.70	0	0.00	46.25	1	9,873	0.01%
2023/11/30	6	47.09	0	0.00	46.70	6	9,811	0.06%
2023/11/29	2	47.08	11.4	47.49	46.80	-9.4	9,838	-0.10%
2023/11/28	3.1	47.60	0	0.00	47.50	3.1	9,780	0.03%
2023/11/27	3.1	47.39	4	47.78	47.35	-0.9	9,718	-0.01%
2023/11/24	30.3	47.45	12.2	47.47	47.35	18.1	9,668	0.19%
2023/11/23	9	46.89	13	46.72	46.85	-4	9,518	-0.04%
2023/11/22	3	46.10	10	45.98	46.10	-7	9,462	-0.07%
2023/11/21	5	46.34	2	46.30	46.20	3	9,394	0.03%
2023/11/20	16.3	46.75	23.1	46.90	46.95	-6.8	9,437	-0.07%
2023/11/17	18	45.75	13	45.56	45.75	5	9,162	0.05%
2023/11/16	13.1	44.07	20	44.66	44.35	-6.9	9,069	-0.08%
2023/11/15	14	44.79	6	44.78	44.65	8	8,980	0.09%
2023/11/14	16	44.65	14	44.34	44.30	2	9,219	0.02%
2023/11/13	7.1	45.71	1.1	45.99	46.05	6	9,059	0.07%
2023/11/10	6.4	45.85	3.6	45.87	45.75	2.8	9,118	0.03%
2023/11/09	15.1	46.36	7.3	46.45	46.20	7.8	9,170	0.08%
2023/11/08	16	46.94	1	46.75	46.60	15	9,343	0.16%
2023/11/07	4.5	47.01	4	47.11	47.00	0.5	9,596	0.01%
2023/11/06	25.2	47.87	2.2	48.12	47.40	23	9,659	0.24%
2023/11/03	0	47.40	4.6	47.51	47.60	-4.6	9,710	-0.05%
2023/11/02	4.1	46.72	5	46.73	46.75	-0.9	9,839	-0.01%
2023/11/01	4	45.44	1	45.75	45.40	3	9,973	0.03%
2023/10/31	11.3	46.72	1.1	46.68	46.10	10.2	10,060	0.10%
2023/10/30	0	0.00	1	47.35	47.50	-1	10,326	-0.01%
2023/10/27	4	47.61	2	47.60	47.40	2	10,512	0.02%
2023/10/26	6	47.85	0	0.00	47.80	6	10,780	0.06%
2023/10/25	5	49.00	7	49.12	48.60	-2	11,168	-0.02%
2023/10/24	12	48.66	2	48.98	48.95	10	11,637	0.09%
2023/10/23	20	49.38	45.2	49.35	49.15	-25.1	14,067	-0.18%
2023/10/20	4.1	46.78	8	46.92	48.15	-3.9	15,471	-0.03%
2023/10/19	9.7	47.56	5	47.76	47.45	4.7	15,903	0.03%
2023/10/18	4.5	48.00	4	48.05	48.60	0.5	16,773	0.00%
2023/10/17	26.7	48.42	7	47.99	47.75	19.7	16,840	0.12%
2023/10/16	10.5	48.85	2	49.00	49.05	8.5	17,089	0.05%
2023/10/13	14.3	49.09	10.3	49.16	49.10	4	17,406	0.02%
2023/10/12	3.2	49.86	7	49.78	49.80	-3.8	18,131	-0.02%
2023/10/11	23.4	48.86	7	49.00	48.50	16.4	18,470	0.09%
2023/10/06	4	50.13	1	50.00	49.90	3	18,486	0.02%
2023/10/05	3	50.35	1	50.20	50.60	2	18,612	0.01%
2023/10/04	16	49.76	8	49.73	49.60	8	18,830	0.04%
2023/10/03	20.6	52.04	15	51.96	51.00	5.6	19,013	0.03%
2023/10/02	10	51.84	5	52.06	52.10	5	19,083	0.03%
2023/09/28	4.1	51.84	16	51.79	52.00	-11.9	19,150	-0.06%
2023/09/27	21.7	51.91	20.3	52.07	52.00	1.5	19,231	0.01%
2023/09/26	17.5	52.05	21.6	51.95	51.70	-4.1	19,176	-0.02%
2023/09/25	54	51.87	37.2	51.70	51.40	16.8	19,087	0.09%
2023/09/22	23	50.73	40.9	50.45	51.00	-17.9	18,922	-0.09%
2023/09/21	24.2	49.04	6	49.10	48.75	18.2	18,722	0.10%
2023/09/20	7.1	50.34	17	50.46	50.60	-10	18,815	-0.05%
2023/09/19	17	50.42	12.2	50.16	50.50	4.8	19,025	0.03%
2023/09/18	2	49.25	1.6	49.56	49.15	0.4	19,243	0.00%
2023/09/15	2.1	49.28	20	49.43	49.85	-17.9	19,513	-0.09%
2023/09/14	14.1	48.68	3	48.80	48.95	11.1	19,922	0.06%
2023/09/13	2.2	48.09	3	48.47	48.55	-0.8	20,240	0.00%
2023/09/12	11	47.69	5	47.60	47.60	6	21,177	0.03%
2023/09/11	4.4	47.47	5	46.89	46.80	-0.6	21,496	0.00%
2023/09/08	3.2	48.14	2	48.10	48.20	1.2	21,678	0.01%
2023/09/07	1.8	47.74	0	0.00	47.70	1.8	21,834	0.01%
2023/09/06	5.1	48.13	15	48.20	48.05	-9.9	22,052	-0.04%
2023/09/05	0	0.00	4	48.40	48.70	-4	22,471	-0.02%
2023/09/04	9.4	48.69	1	48.15	48.90	8.4	22,853	0.04%
2023/09/01	7	49.63	8.1	49.36	49.30	-1.1	23,380	0.00%
2023/08/31	1	49.45	1	49.95	49.90	0	23,598	0.00%
2023/08/30	8.1	49.60	11	49.81	49.40	-2.9	24,036	-0.01%
2023/08/29	1.1	49.21	4	49.38	49.55	-3	25,008	-0.01%
2023/08/28	3.1	50.01	2.2	49.77	49.60	0.9	25,126	0.00%
2023/08/25	18	50.31	3	50.57	50.10	15	25,489	0.06%
2023/08/24	21	51.02	27.4	50.89	51.10	-6.4	25,596	-0.03%
2023/08/23	6.3	49.25	1	49.10	49.30	5.3	25,596	0.02%
2023/08/22	12.7	49.49	29	49.36	49.25	-16.3	25,880	-0.06%
2023/08/21	31.3	50.49	17	50.21	50.10	14.3	26,172	0.05%
2023/08/18	45.6	51.81	32.5	52.06	51.20	13.2	26,329	0.05%
2023/08/17	8.5	50.73	14	51.06	51.20	-5.5	26,331	-0.02%
2023/08/16	25.1	50.23	4	50.70	50.80	21.1	26,923	0.08%
2023/08/15	7.1	50.78	11	50.81	50.90	-3.9	28,001	-0.01%
2023/08/14	39	50.89	44	50.34	49.75	-5	29,259	-0.02%
2023/08/11	19.4	49.89	31	49.57	49.70	-11.6	29,311	-0.04%
2023/08/10	8.8	50.98	7	51.06	50.70	1.8	29,651	0.01%
2023/08/09	18.4	52.70	14	52.34	52.20	4.4	30,459	0.01%
2023/08/08	34.3	52.74	12	52.48	52.30	22.3	30,630	0.07%
2023/08/07	11.1	53.17	27.2	53.27	53.80	-16.2	30,917	-0.05%
2023/08/04	4.4	52.35	21.1	52.11	52.50	-16.6	30,934	-0.05%
2023/08/02	40	53.48	68.6	53.55	53.10	-28.6	31,471	-0.09%
2023/08/01	26.1	53.54	14.6	53.60	53.20	11.6	32,218	0.04%
2023/07/31	17.4	54.10	13.3	54.70	53.80	4.1	32,510	0.01%
2023/07/28	63.3	53.50	58.1	53.75	54.60	5.1	32,582	0.02%
2023/07/27	38.1	55.26	18	55.29	55.00	20.1	32,509	0.06%
2023/07/26	464.7	59.56	355	57.97	55.00	109.7	32,680	0.34%	大買/大賣/鉅額交易
2023/07/25	81.1	57.18	178	57.35	59.00	-96.9	30,459	-0.32%	大賣/
2023/07/24	53.4	55.08	60.8	54.96	53.70	-7.3	29,135	-0.03%
2023/07/21	101.2	54.76	74.3	55.10	55.60	26.9	28,830	0.09%	大買/
2023/07/20	7	52.73	16	52.74	52.90	-9	28,388	-0.03%
2023/07/19	35	51.60	37	51.76	51.50	-2	28,384	-0.01%
2023/07/18	34	54.32	36	53.88	53.00	-2	28,340	-0.01%
2023/07/17	90.5	55.16	55.1	55.23	54.70	35.4	28,293	0.12%
2023/07/14	41.1	53.53	45.1	53.50	53.50	-4	27,997	-0.01%
2023/07/13	23.5	51.94	28	52.29	52.00	-4.5	27,939	-0.02%
2023/07/12	12	52.66	10	52.76	52.70	2	28,160	0.01%
2023/07/11	34.5	52.46	91	52.62	52.20	-56.5	28,583	-0.20%
2023/07/10	43.3	52.53	24.1	52.63	52.70	19.2	29,213	0.07%
2023/07/07	50.4	51.01	14.7	51.09	51.00	35.7	29,612	0.12%
2023/07/06	23.2	51.80	14.2	51.73	51.50	9.1	30,322	0.03%
2023/07/05	15.2	52.30	9.5	52.67	52.10	5.7	30,540	0.02%
2023/07/04	9	53.12	1.4	53.13	53.00	7.7	31,007	0.02%
2023/07/03	9	54.06	9	54.28	54.00	0	31,095	0.00%
2023/06/30	21.2	53.23	34	52.97	53.30	-12.8	31,439	-0.04%
2023/06/29	9	53.09	18	53.14	52.90	-9	31,887	-0.03%
2023/06/28	53	52.85	37	52.96	52.70	16	32,794	0.05%
2023/06/27	42.1	53.97	38.1	53.62	53.50	4	33,152	0.01%
2023/06/26	49.6	55.32	26.2	55.19	54.50	23.4	34,208	0.07%
2023/06/21	15.8	56.93	6.3	56.84	57.00	9.5	35,109	0.03%
2023/06/20	63.1	57.21	67.2	57.18	56.90	-4.1	35,780	-0.01%
2023/06/19	20	56.51	15.2	56.55	55.80	4.9	36,374	0.01%
2023/06/16	67	57.04	80.6	56.74	56.80	-13.6	36,338	-0.04%
2023/06/15	46.3	53.70	33	53.13	54.30	13.3	35,547	0.04%
2023/06/14	26.1	53.29	27	53.04	53.40	-1	35,532	0.00%
2023/06/13	15.5	53.73	40	53.57	53.60	-24.5	35,517	-0.07%
2023/06/12	48.7	53.45	22.8	53.51	53.00	25.9	35,910	0.07%
2023/06/09	73.3	54.94	32.4	54.77	54.70	40.9	35,907	0.11%
2023/06/08	50	56.95	20.3	56.61	56.30	29.7	35,702	0.08%
2023/06/07	47.4	56.68	48.6	56.76	57.40	-1.2	35,651	0.00%
2023/06/06	7.4	54.47	12.4	54.56	54.50	-5	35,811	-0.01%
2023/06/05	34.2	55.07	32.2	55.09	54.70	2	36,222	0.01%
2023/06/02	113.5	54.31	68.2	54.00	54.10	45.3	36,299	0.12%	大買/
2023/06/01	8	51.91	25	51.90	52.00	-17	35,459	-0.05%
2023/05/31	21	51.62	14	51.76	51.20	7	35,375	0.02%
2023/05/30	17	51.34	11.1	51.35	51.10	6	35,007	0.02%
2023/05/29	20	51.90	34.2	52.18	51.80	-14.2	34,911	-0.04%
2023/05/26	16.2	50.90	35.4	51.03	50.90	-19.2	34,768	-0.06%
2023/05/25	75.3	52.55	49	52.29	51.80	26.3	34,623	0.08%
2023/05/24	23	51.35	17.2	51.64	52.40	5.8	34,240	0.02%
2023/05/23	34.1	52.24	46	51.77	51.90	-11.9	34,146	-0.03%
2023/05/22	78.1	52.28	114.1	51.91	51.90	-35.9	34,209	-0.11%	大賣/
2023/05/19	154.2	51.27	161.5	51.16	51.10	-7.3	33,571	-0.02%	大買/大賣/
2023/05/18	124.7	49.24	159.3	49.20	49.80	-34.6	32,429	-0.11%	大買/大賣/
2023/05/17	2	46.83	16	46.89	47.00	-14	31,184	-0.04%
2023/05/16	55	46.79	39	46.83	47.00	16	30,965	0.05%
2023/05/15	124	47.25	103.1	47.09	47.15	21	30,378	0.07%	大買/大賣/
2023/05/12	37.5	45.39	35.9	45.64	45.50	1.6	29,474	0.01%
2023/05/11	37.5	45.39	35.9	45.64	44.95	1.6	29,168	0.01%
2023/05/10	36.2	46.73	57	46.54	46.70	-20.8	28,742	-0.07%
2023/05/09	103.6	47.80	78.2	47.55	47.00	25.4	28,588	0.09%	大買/
2023/05/08	112.2	48.09	96.3	47.65	48.70	15.9	27,900	0.06%	大買/
2023/05/05	64.3	45.80	67.3	45.72	45.65	-2.9	26,863	-0.01%
2023/05/04	17.1	46.40	14.4	46.46	46.60	2.6	26,436	0.01%
2023/05/03	43.2	45.98	36	45.85	45.70	7.2	26,125	0.03%
2023/05/02	71	45.50	64.1	45.72	46.25	6.9	25,840	0.03%
2023/04/28	20.3	44.16	25	44.32	44.15	-4.8	25,225	-0.02%
2023/04/27	8.3	43.31	25.3	43.39	43.65	-17.1	24,939	-0.07%
2023/04/26	4	42.94	7.2	42.84	43.25	-3.2	24,679	-0.01%
2023/04/25	86.1	43.72	64.1	43.54	43.05	22	24,372	0.09%
2023/04/24	16	44.10	14	44.17	44.45	2	23,832	0.01%
2023/04/21	11	43.33	13.1	43.39	43.80	-2.1	23,623	-0.01%
2023/04/20	13.2	44.13	7.3	44.12	44.00	6	23,290	0.03%
2023/04/19	30.5	45.12	35.4	45.07	45.00	-4.9	23,008	-0.02%
2023/04/18	42.3	44.48	32.7	44.72	44.30	9.6	22,521	0.04%
2023/04/17	36.5	44.84	45.5	44.85	44.60	-9.1	22,278	-0.04%
2023/04/14	53.3	44.90	34.2	45.13	44.85	19.1	21,874	0.09%
2023/04/13	90.7	46.37	58.2	46.10	46.00	32.4	21,267	0.15%
2023/04/12	102.1	45.23	94.1	45.18	45.40	8	20,354	0.04%	大買/
2023/04/11	106.2	44.88	115	44.61	44.40	-8.8	19,625	-0.04%	大買/大賣/
2023/04/10	47.4	43.89	64.6	43.82	43.95	-17.2	18,702	-0.09%
2023/04/07	74.1	43.42	93.1	43.43	43.05	-19	18,260	-0.10%
2023/04/06	47	42.32	41.2	42.21	42.60	5.8	17,591	0.03%
2023/03/31	58.4	41.81	31.1	41.99	42.50	27.3	17,338	0.16%
2023/03/30	125.1	42.91	100.2	42.80	42.70	24.9	16,783	0.15%	大買/
2023/03/29	184.5	42.40	198	42.54	42.90	-13.5	16,156	-0.08%	大買/大賣/
2023/03/28	38	41.32	43	41.06	40.90	-5	15,121	-0.03%
2023/03/27	83.5	42.89	94.5	42.88	41.90	-11	14,519	-0.08%
2023/03/24	165.4	42.03	198	42.13	44.00	-32.6	13,151	-0.25%	大買/大賣/
2023/03/23	157.4	39.21	131.6	39.45	40.00	25.8	11,847	0.22%	大買/大賣/
2023/03/22	79.6	38.40	117	38.37	37.90	-37.4	10,854	-0.34%	大賣/
2023/03/21	46	36.52	49.1	36.64	36.25	-3.1	9,674	-0.03%
2023/03/20	39	36.00	60	35.84	35.85	-21	9,313	-0.23%
2023/03/17	32	35.19	26.4	35.35	35.20	5.6	9,080	0.06%
2023/03/16	32	35.16	55	35.29	35.00	-23	8,746	-0.26%
2023/03/15	83	35.94	44	36.01	35.70	39	8,502	0.46%
2023/03/14	35.1	35.12	14	35.08	35.20	21.1	7,977	0.26%
2023/03/13	15.1	34.64	14	34.33	34.90	1.1	7,687	0.01%
2023/03/10	37.2	35.16	40	34.89	35.10	-2.8	7,405	-0.04%
2023/03/09	145.6	36.30	106.1	36.35	36.00	39.6	7,062	0.56%	大買/大賣/
2023/03/08	60.2	35.13	59.3	34.82	34.50	0.9	6,249	0.01%
2023/03/07	15.2	34.04	55	34.08	35.10	-39.9	5,568	-0.72%
2023/03/06	1.3	32.25	5	32.36	31.95	-3.7	5,029	-0.07%
2023/03/03	6	31.61	0.7	31.40	31.55	5.3	4,837	0.11%
2023/03/02	0.4	31.04	2	30.80	30.80	-1.6	4,735	-0.03%
2023/03/01	2.1	30.45	0	0.00	30.50	2.1	4,690	0.04%
2023/02/24	0.3	30.97	3	30.83	30.75	-2.7	4,662	-0.06%
2023/02/23	6.2	31.00	15.1	30.95	30.95	-8.9	4,564	-0.19%
2023/02/22	4	30.13	3	30.32	30.25	1	4,425	0.02%
2023/02/21	8	30.35	0	0.00	30.40	8	4,287	0.19%
2023/02/20	9	30.49	15	30.69	30.85	-6	4,090	-0.15%
2023/02/17	7	29.36	0	0.00	29.30	7	3,679	0.19%
2023/02/16	4	29.80	9	29.92	29.70	-5	3,705	-0.13%
2023/02/15	5	29.48	3	29.55	29.45	2	3,636	0.06%
2023/02/10	0	0.00	24	29.20	29.35	-24	3,455	-0.69%
2023/02/09	0	0.00	7	29.12	29.00	-7	3,437	-0.20%
2023/02/08	0	0.00	10	29.01	29.05	-10	3,455	-0.29%
2023/02/07	0	0.00	4	28.99	29.00	-4	3,453	-0.12%
2023/02/06	3	29.00	6	29.15	28.90	-3	3,417	-0.09%
2023/02/02	0	0.00	11	29.03	28.85	-11	3,401	-0.32%
2023/02/01	10	28.90	77	28.93	28.75	-67	3,403	-1.97%
2023/01/31	79	28.55	59	28.85	28.70	20	3,396	0.59%
2023/01/30	17	28.69	2	28.75	28.65	15	3,327	0.45%
2023/01/17	2	28.25	0	0.00	28.20	2	3,313	0.06%
2023/01/16	1	28.30	0	0.00	28.20	1	3,340	0.03%
2023/01/12	0	0.00	1	28.25	28.25	-1	3,496	-0.03%
2023/01/11	0	0.00	4.2	28.54	28.35	-4.2	3,492	-0.12%
2023/01/10	0	0.00	0.2	28.44	28.50	-0.2	3,495	0.00%
2023/01/09	3	28.40	0.1	28.45	28.50	3	3,485	0.08%
2023/01/06	3	28.18	4	28.28	28.25	-1	3,454	-0.03%
2023/01/05	23	28.28	9	28.56	28.05	14	3,484	0.40%
2023/01/03	0	27.35	0	0.00	27.35	0	3,328	0.00%
2022/12/30	0	0.00	1	27.60	27.55	-1	3,329	-0.03%
2022/12/28	0	0.00	2	27.75	27.70	-2	3,398	-0.06%
2022/12/27	0	27.75	1	27.85	27.80	-1	3,403	-0.03%
2022/12/23	2	27.15	0	0.00	27.25	2	3,429	0.06%
2022/12/22	0	27.40	0	0.00	27.35	0	3,473	0.00%
2022/12/21	2	27.35	0	0.00	27.20	2	3,498	0.06%
2022/12/20	7.1	27.25	1	27.15	27.30	6.1	3,507	0.17%
2022/12/19	4	27.48	0	0.00	27.40	4	3,512	0.11%
2022/12/16	2	27.80	0	0.00	27.75	2	3,506	0.06%
2022/12/15	2	28.20	0	0.00	28.20	2	3,471	0.06%
2022/12/14	0.2	28.02	7	28.05	28.15	-6.9	3,480	-0.20%
2022/12/13	0	27.95	0	0.00	27.85	0	3,459	0.00%
2022/12/12	0	27.90	0	0.00	27.80	0	3,461	0.00%
2022/12/09	0.1	28.00	9	27.99	28.00	-8.9	3,552	-0.25%
2022/12/08	4	27.63	0	0.00	27.75	4	3,548	0.11%
2022/12/07	7	27.76	0	0.00	27.70	7	3,548	0.20%
2022/12/06	25	28.23	21	28.53	27.90	4	3,518	0.11%
2022/12/05	10.2	28.10	2	28.25	28.00	8.2	3,447	0.24%
2022/12/02	4	28.11	2	28.25	28.15	2	3,413	0.06%
2022/12/01	14	28.20	0	0.00	28.20	14	3,387	0.41%
2022/11/30	8	28.06	0	0.00	28.15	8	3,365	0.24%
2022/11/28	3	27.60	3	27.90	27.90	0	3,339	0.00%
2022/11/25	6	28.00	0	0.00	27.85	6	3,344	0.18%
2022/11/24	1	27.85	3	28.00	27.90	-2	3,367	-0.06%
2022/11/23	3	27.53	0	0.00	27.40	3	3,374	0.09%
2022/11/22	25	27.53	0	0.00	27.35	25	3,396	0.74%
2022/11/21	7.2	27.96	0	0.00	27.80	7.2	3,350	0.21%
2022/11/18	15	28.36	1	28.20	28.10	14	3,444	0.41%
2022/11/17	2	28.48	9	28.93	29.00	-7	3,383	-0.21%
2022/11/16	9	28.64	1	29.00	28.50	8	3,370	0.24%
2022/11/15	3	28.82	0	0.00	29.00	3	3,317	0.09%
2022/11/14	26	29.06	0	0.00	28.85	26	3,316	0.78%
2022/11/11	0	0.00	28	29.53	29.65	-28	3,237	-0.86%
2022/11/09	3	29.10	0	0.00	29.10	3	3,425	0.09%
2022/11/08	0	0.00	21	29.60	29.30	-21	3,448	-0.61%
2022/11/07	18	29.25	6	29.28	29.30	12	3,409	0.35%
2022/11/01	1	28.40	0	0.00	28.65	1	3,272	0.03%
2022/10/28	0	0.00	2	29.30	28.65	-2	3,228	-0.06%
2022/10/27	0	0.00	1	28.90	29.05	-1	3,173	-0.03%
2022/10/26	0	0.00	1	27.95	28.05	-1	3,135	-0.03%
2022/10/25	11	28.32	0	0.00	28.10	11	3,129	0.35%
2022/10/20	9	26.53	13	27.20	27.05	-4	3,127	-0.13%
2022/10/17	0	0.00	3	27.00	27.10	-3	2,992	-0.10%
2022/10/13	4	27.25	3	26.80	26.90	1	3,094	0.03%
2022/10/07	0	0.00	1	27.95	27.95	-1	3,052	-0.03%
2022/10/06	0	28.25	0	0.00	28.00	0	3,072	0.00%
2022/10/03	0	0.00	1	28.05	27.85	-1	3,052	-0.03%
2022/09/30	14	28.11	14	27.78	28.15	0	3,089	0.00%
2022/09/29	2	28.00	2	28.10	27.90	0	3,108	0.00%
2022/09/26	2	28.35	9	28.49	28.30	-7	3,197	-0.22%
2022/09/22	2	28.25	2	28.70	28.90	0	3,802	0.00%
2022/09/21	0	0.00	18	28.77	28.80	-18	3,969	-0.45%
2022/09/16	7	28.29	3	28.55	28.50	4	4,278	0.09%
2022/09/15	0	0.00	2	28.75	28.75	-2	4,205	-0.05%
2022/09/14	5	28.85	0	0.00	28.70	5	4,198	0.12%
2022/09/13	1	29.25	2	29.40	29.30	-1	4,223	-0.02%
2022/09/12	3	29.20	2	29.35	29.25	1	4,234	0.02%
2022/09/08	9	28.85	3	28.90	29.15	6	4,361	0.14%
2022/09/07	3	28.85	0	0.00	28.80	3	4,373	0.07%
2022/09/06	5	29.30	0	0.00	29.30	5	4,414	0.11%
2022/09/05	0	0.00	2	29.65	29.75	-2	4,436	-0.05%
2022/09/01	6	29.03	6	29.38	29.40	0	4,463	0.00%
2022/08/31	7	28.93	5	29.31	29.60	2	4,441	0.05%
2022/08/30	2	29.15	2	29.30	29.30	0	4,410	0.00%
2022/08/29	11	28.77	8	29.02	29.20	3	4,401	0.07%
2022/08/25	9	30.02	7	30.17	29.60	2	4,349	0.05%
2022/08/24	3	29.55	6	29.76	29.70	-3	4,308	-0.07%
2022/08/19	3	29.50	1	29.50	29.50	2	4,349	0.05%
2022/08/18	10	29.68	1	29.60	29.65	9	4,326	0.21%
2022/08/17	0	0.00	2	30.10	29.90	-2	4,299	-0.05%
2022/08/16	4	29.68	26	29.96	29.80	-22	4,200	-0.52%
2022/08/15	2	29.05	3	29.32	29.30	-1	4,013	-0.02%
2022/08/12	3	28.78	10	28.82	28.95	-7	3,974	-0.18%
2022/08/11	0	0.00	6	28.70	28.80	-6	3,984	-0.15%
2022/08/10	1	28.45	0	0.00	28.30	1	3,991	0.03%
2022/08/09	2	28.30	0	0.00	28.60	2	4,008	0.05%
2022/08/08	1	28.35	0	0.00	28.35	1	4,125	0.02%
2022/08/03	2	28.55	0	0.00	28.30	2	4,226	0.05%
2022/08/02	8	28.59	2	28.80	28.70	6	4,230	0.14%
2022/08/01	4	29.05	0	0.00	29.00	4	4,236	0.09%
2022/07/28	22	29.29	2	29.40	29.30	20	4,257	0.47%
2022/07/20	1	29.25	3	28.98	28.70	-2	4,365	-0.05%
2022/07/15	2	28.10	7	28.19	28.40	-5	4,656	-0.11%
2022/07/14	3	28.00	4	28.21	28.25	-1	4,778	-0.02%
2022/07/13	1	28.40	2.2	28.59	28.20	-1.2	4,819	-0.02%
2022/07/12	4	28.15	1	28.15	28.05	3	4,925	0.06%
2022/07/11	4	28.65	0	0.00	28.60	4	5,084	0.08%
2022/07/08	0.1	28.35	0	0.00	28.25	0.1	5,129	0.00%
2022/07/07	2.1	28.22	3	28.45	28.40	-0.9	5,237	-0.02%
2022/07/06	0	0.00	2	28.95	28.50	-2	5,195	-0.04%
2022/07/05	5	28.81	8	29.01	28.65	-3	5,186	-0.06%
2022/07/04	6	28.75	2	29.00	28.70	4	5,127	0.08%
2022/07/01	12	30.06	61	30.06	29.05	-49	5,112	-0.96%
2022/06/30	45	29.63	20	29.74	29.85	25	4,819	0.52%
2022/06/29	1	29.45	0	0.00	29.45	1	4,609	0.02%
2022/06/28	6.5	28.63	0	0.00	28.80	6.5	4,750	0.14%
2022/06/27	12	29.01	5	29.80	28.95	7	4,810	0.15%
2022/06/24	3	29.78	11	29.61	29.80	-8	4,699	-0.17%
2022/06/23	10	28.30	0	0.00	28.65	10	4,532	0.22%
2022/06/21	3	28.25	5	28.10	28.65	-2	4,626	-0.04%
2022/06/20	10.3	27.76	7	27.78	27.45	3.3	4,599	0.07%
2022/06/17	2.2	27.91	0	0.00	28.05	2.2	4,621	0.05%
2022/06/16	1	28.55	0	0.00	28.20	1	4,494	0.02%
2022/06/15	2	28.60	6	28.70	28.60	-4	4,550	-0.09%
2022/06/14	7	29.81	0	0.00	29.75	7	4,531	0.15%
2022/06/13	2	29.65	0	0.00	29.70	2	4,494	0.04%
2022/06/10	0	0.00	3	29.80	29.85	-3	4,432	-0.07%
2022/06/09	2	29.90	0	0.00	29.95	2	4,422	0.05%
2022/06/06	0	0.00	2.5	30.14	30.15	-2.5	4,419	-0.06%
2022/06/02	5	30.01	10	30.13	29.90	-5	4,429	-0.11%
2022/06/01	18	30.70	3	31.05	30.50	15	4,436	0.34%
2022/05/31	0	0.00	1.3	30.32	30.95	-1.3	4,384	-0.03%
2022/05/27	0	0.00	16	29.80	29.60	-16	4,268	-0.37%
2022/05/25	0	0.00	3	29.10	28.95	-3	4,227	-0.07%
2022/05/24	1	28.80	0	0.00	28.65	1	4,227	0.02%
2022/05/23	1	29.00	0	0.00	28.85	1	4,220	0.02%
2022/05/20	5	28.80	18	28.94	28.75	-13	4,222	-0.31%
2022/05/19	8	28.21	2	28.50	28.50	6	4,193	0.14%
2022/05/18	10	28.72	0	0.00	28.70	10	4,178	0.24%
2022/05/16	6	28.21	4	28.90	28.25	2	4,119	0.05%
2022/05/13	3	28.68	0	0.00	28.90	3	4,009	0.07%
2022/05/12	14	28.79	30	28.76	28.60	-16	3,982	-0.40%
2022/05/11	6	29.62	0	0.00	29.70	6	3,904	0.15%
2022/05/10	1	30.00	1	29.95	30.10	0	3,881	0.00%
2022/05/09	11	30.03	6	30.30	29.80	5	3,881	0.13%
2022/05/06	6	30.40	0	0.00	30.80	6	3,860	0.16%
2022/05/05	4	31.20	0	0.00	31.05	4	3,858	0.10%
2022/05/03	1	31.05	1	31.25	31.10	0	3,885	0.00%
2022/04/29	2	31.60	1	31.20	31.20	1	3,867	0.03%
2022/04/28	1	31.55	0	0.00	31.70	1	3,811	0.03%
2022/04/27	5	31.53	5	31.76	31.70	0	3,783	0.00%
2022/04/26	23	32.87	26	32.37	32.30	-3	3,739	-0.08%
2022/04/25	24	32.55	12	32.88	31.90	12	3,652	0.33%
2022/04/22	9	32.94	4	33.20	32.90	5	3,532	0.14%
2022/04/21	37	33.20	7	32.89	32.65	30	3,399	0.88%
2022/04/20	8	33.65	8	33.71	33.55	0	3,241	0.00%
2022/04/19	6	33.08	7.2	32.89	32.95	-1.2	3,086	-0.04%
2022/04/18	4	32.76	15	32.96	32.45	-11	3,007	-0.37%
2022/04/15	11	33.35	10.5	33.35	33.45	0.5	2,886	0.02%
2022/04/14	3.1	32.29	1.7	32.67	32.70	1.4	2,699	0.05%
2022/04/13	6	32.21	4	32.25	32.30	2	2,621	0.08%
2022/04/12	0	0.00	3	31.13	31.25	-3	2,477	-0.12%
2022/04/11	1	31.30	8	31.35	31.05	-7	2,469	-0.28%
2022/04/08	2	31.15	1	31.00	31.00	1	2,435	0.04%
2022/04/07	4	30.71	0	0.00	30.50	4	2,447	0.16%
2022/04/06	5	31.33	6	31.57	31.40	-1	2,411	-0.04%
2022/04/01	14	31.65	1	31.65	31.50	13	2,360	0.55%
2022/03/31	52	32.62	48	32.59	32.15	4	2,263	0.18%
2022/03/30	1	31.45	4	31.21	31.45	-3	1,935	-0.15%
2022/03/29	0.2	30.85	0	0.00	30.70	0.2	1,845	0.01%
2022/03/28	1	30.65	0	0.00	30.85	1	1,844	0.05%
2022/03/25	29	31.05	16	31.09	30.95	13	1,820	0.71%
2022/03/24	11	30.30	2	30.40	30.30	9	1,720	0.52%
2022/03/23	1	30.30	0	0.00	30.30	1	1,751	0.06%
2022/03/22	15	30.27	3	29.95	30.00	12	1,752	0.68%
2022/03/21	8	30.10	0	0.00	30.05	8	1,723	0.46%
2022/03/18	7	29.68	6	29.90	30.15	1	1,709	0.06%
2022/03/17	0	0.00	1	30.05	29.95	-1	1,644	-0.06%
2022/03/15	0	29.65	3	29.70	29.65	-3	1,591	-0.19%
2022/03/10	0	0.00	2	29.90	29.90	-2	1,651	-0.12%
2022/03/07	6	29.10	0	0.00	29.10	6	1,656	0.36%
2022/03/04	5	29.74	0	0.00	29.80	5	1,676	0.30%
2022/03/01	0	0.00	2	30.45	30.45	-2	1,658	-0.12%
2022/02/24	5	29.75	0	0.00	29.75	5	1,663	0.30%
2022/02/18	0	0.00	1	30.15	30.15	-1	1,657	-0.06%
2022/02/16	0	0.00	10	30.15	30.25	-10	1,684	-0.59%
2022/02/15	0	30.00	10	30.05	29.85	-10	1,715	-0.58%
2022/02/14	0	30.15	0	0.00	30.05	0	1,712	0.00%
2022/02/07	0	29.60	0	0.00	29.70	0	1,787	0.00%
2022/01/26	0	29.40	0	0.00	29.30	0	1,760	0.00%
2022/01/25	3	29.38	2	29.15	29.20	1	1,788	0.06%
2022/01/24	1	30.10	0	0.00	30.05	1	1,759	0.06%
2022/01/21	8	30.40	0	0.00	30.30	8	1,776	0.45%
2022/01/20	3	30.55	0	0.00	30.60	3	1,762	0.17%
2022/01/19	3	30.57	0	0.00	30.65	3	1,771	0.17%
2022/01/17	7	30.60	0	0.00	30.60	7	1,797	0.39%
2022/01/14	2	30.90	0	0.00	30.85	2	1,795	0.11%
2022/01/13	3	30.92	2	30.93	30.85	1	1,882	0.05%
2022/01/12	0	30.85	0	0.00	30.90	0	1,894	0.00%
2022/01/11	0	0.00	4	30.95	30.85	-4	1,905	-0.21%
2022/01/10	9	31.07	4	31.01	31.10	5	1,913	0.26%
2022/01/06	0	30.95	0	0.00	31.05	0	1,922	0.00%
2021/12/30	5	31.80	0	0.00	31.65	5	1,978	0.25%
2021/12/29	5	31.90	0	0.00	31.90	5	1,997	0.25%
2021/12/28	0	0.00	1	31.45	31.50	-1	1,984	-0.05%
2021/12/27	0	0.00	0	31.00	31.00	0	1,971	0.00%
2021/12/24	0	0.00	1	31.10	31.00	-1	2,007	-0.05%
2021/12/22	4	30.80	0	0.00	30.70	4	2,052	0.19%
2021/12/20	2	30.90	2	30.65	30.65	0	2,064	0.00%
2021/12/17	0.1	30.95	0	0.00	30.90	0.1	2,063	0.00%
2021/12/16	5	30.85	10	30.76	30.60	-5	2,018	-0.25%
2021/12/15	0	0.00	0.1	31.50	30.95	-0.1	2,060	0.00%
2021/12/13	0	30.65	0	0.00	30.60	0	2,227	0.00%
2021/12/08	0	0.00	3	30.72	30.65	-3	2,316	-0.13%
2021/12/07	10	30.30	0	0.00	30.30	10	2,304	0.43%
2021/12/06	0	0.00	7	30.45	30.45	-7	2,282	-0.31%
2021/12/03	1	30.25	0	0.00	30.25	1	2,275	0.04%
2021/12/01	3	30.30	0	0.00	30.20	3	2,247	0.13%
2021/11/30	4	30.30	0	0.00	30.85	4	2,220	0.18%
2021/11/25	0	30.80	0	0.00	30.75	0	2,147	0.00%
2021/11/24	0	31.10	0	0.00	30.85	0	2,152	0.00%
2021/11/23	0	31.20	0	0.00	30.80	0	2,156	0.00%
2021/11/19	10	31.35	0	0.00	31.35	10	2,158	0.46%
2021/11/18	0	0.00	1	31.50	31.50	-1	2,164	-0.05%
2021/11/17	1	31.35	0	0.00	31.50	1	2,179	0.05%
2021/11/16	0	31.55	0	0.00	31.40	0	2,181	0.00%
2021/11/15	0	0.00	3	31.45	31.65	-3	2,206	-0.14%
2021/11/12	5	31.60	6	31.92	31.55	-1	2,203	-0.05%
2021/11/11	3	31.45	0	0.00	31.50	3	2,197	0.14%
2021/11/04	0	0.00	0.1	30.50	30.45	-0.1	2,130	0.00%
2021/11/03	0	30.58	0	0.00	30.50	0	2,139	0.00%
2021/11/02	10	30.70	0	0.00	30.55	10	2,145	0.47%
2021/11/01	0	0.00	1	30.40	30.35	-1	2,100	-0.05%
2021/10/29	0	0.00	1.2	30.19	30.15	-1.2	2,077	-0.06%
2021/10/26	0	30.00	0	0.00	30.15	0	2,072	0.00%
2021/10/19	0	0.00	1	30.35	30.30	-1	2,033	-0.05%
2021/10/14	2	30.00	0	0.00	29.90	2	2,039	0.10%
2021/10/13	0	0.00	2	30.50	30.15	-2	2,034	-0.10%
2021/10/08	11	31.18	10	31.00	30.95	1	1,990	0.05%
2021/10/07	2	30.95	0	0.00	30.95	2	1,986	0.10%
2021/10/01	2	30.45	2	30.30	30.35	0	2,001	0.00%
2021/09/28	0	0.00	29	30.43	30.85	-29	2,061	-1.41%
2021/09/24	2	30.80	0	0.00	30.75	2	2,080	0.10%
2021/09/23	1	30.70	0	0.00	30.75	1	2,089	0.05%
2021/09/17	25	31.89	0	0.00	30.75	25	2,050	1.22%
2021/09/16	1	31.45	0	0.00	31.45	1	1,913	0.05%
2021/09/15	2	31.45	0	0.00	31.65	2	1,898	0.11%
2021/09/14	5	31.47	4	31.00	31.25	1	1,877	0.05%
2021/09/13	0	30.78	0	0.00	30.95	0	1,876	0.00%
2021/08/31	0	0.00	10	31.21	31.20	-10	2,321	-0.43%
2021/08/30	0	0.00	1	31.05	31.25	-1	2,358	-0.04%
2021/08/26	10	30.05	0	0.00	30.10	10	2,350	0.43%
2021/08/20	0	28.85	0	0.00	28.90	0	2,391	0.00%
2021/08/19	1	28.85	0	0.00	28.75	1	2,438	0.04%
2021/08/18	0	29.20	15	29.08	29.20	-15	2,420	-0.62%
2021/08/13	0	0.00	1	29.95	29.75	-1	2,383	-0.04%
2021/08/03	1	31.15	1	31.15	31.25	0	2,694	0.00%
2021/07/28	1	30.70	2	30.80	30.70	-1	2,897	-0.03%
2021/07/23	1	31.85	1	32.20	31.75	0	3,012	0.00%
2021/07/22	2	31.95	0	0.00	31.60	2	2,983	0.07%
2021/07/21	0	0.00	1	31.65	31.85	-1	3,009	-0.03%
2021/07/19	1	31.70	2	32.15	31.90	-1	3,080	-0.03%
2021/07/14	7	31.75	2	31.73	31.70	5	3,677	0.14%
2021/07/13	7	31.96	2	32.13	32.00	5	3,780	0.13%
2021/07/12	2	32.15	0	0.00	32.20	2	3,793	0.05%
2021/07/09	0	0.00	2	32.30	32.55	-2	3,817	-0.05%
2021/07/07	1	32.90	0	0.00	32.95	1	3,903	0.03%
2021/07/06	18	33.70	15	33.96	33.45	3	3,923	0.08%
2021/07/05	0	0.00	6	33.30	33.00	-6	3,879	-0.15%
2021/07/02	6	32.20	0	0.00	31.90	6	3,884	0.15%
2021/06/25	1	33.30	0	0.00	33.20	1	4,102	0.02%
2021/06/23	3	33.10	4	33.38	33.50	-1	4,166	-0.02%
2021/06/22	3	33.10	0	0.00	33.20	3	4,244	0.07%
2021/06/21	7	33.60	4	32.61	33.60	3	4,502	0.07%
2021/06/18	0	0.00	1	32.50	32.40	-1	4,590	-0.02%
2021/06/17	1	33.10	0	0.00	32.95	1	4,689	0.02%
2021/06/15	0	0.00	0	33.30	33.00	0	4,759	0.00%
2021/06/11	0	0.00	0	33.00	33.00	0	4,761	0.00%
2021/06/09	0	0.00	2	31.96	32.60	-2	4,790	-0.04%
2021/06/08	0	0.00	4	33.16	33.00	-4	4,747	-0.08%
2021/06/07	2	33.15	1	32.95	33.15	1	4,788	0.02%
2021/06/02	4	33.00	8	33.53	33.40	-4	4,873	-0.08%
2021/06/01	0	0.00	5	33.04	33.10	-5	4,909	-0.10%
2021/05/31	2	32.95	1	33.00	33.00	1	4,958	0.02%
2021/05/28	5	32.70	2	33.00	32.95	3	4,995	0.06%
2021/05/26	4	31.85	4	32.10	32.35	0	5,033	0.00%
2021/05/25	8	31.68	0	0.00	31.80	8	5,113	0.16%
2021/05/24	0	0.00	14	31.39	31.40	-14	5,178	-0.27%
2021/05/21	3	31.12	1	31.10	31.25	2	5,224	0.04%
2021/05/20	1	30.80	0	0.00	31.05	1	5,270	0.02%
2021/05/19	0	0.00	4	31.25	31.15	-4	5,320	-0.08%
2021/05/18	6	30.97	6	31.23	31.30	0	5,367	0.00%
2021/05/17	1	29.85	0	0.00	29.85	1	5,440	0.02%
2021/05/14	1	30.55	0	0.00	31.35	1	5,452	0.02%
2021/05/13	6	30.53	2	30.95	30.40	4	5,472	0.07%
2021/05/12	4	31.51	1	31.45	31.35	3	5,517	0.05%
2021/05/11	7	34.68	1	34.80	34.35	6	5,625	0.11%
2021/05/10	16	35.23	18	35.16	35.55	-2	5,625	-0.04%
2021/05/07	3	32.75	3	32.80	32.80	0	5,495	0.00%
2021/05/05	0.2	32.70	1	32.40	32.35	-0.8	5,590	-0.01%
2021/05/04	1	33.65	0	0.00	32.60	1	5,646	0.02%
2021/05/03	0	0.00	1	34.90	34.05	-1	5,645	-0.02%
2021/04/28	2	34.38	0.2	34.46	34.55	1.9	5,633	0.03%
2021/04/27	1	34.40	22	34.40	34.75	-21	5,633	-0.37%
2021/04/26	2	35.20	2	34.90	35.00	0	5,592	0.00%
2021/04/23	0	0.00	3	34.80	35.05	-3	5,566	-0.05%
2021/04/22	3	35.65	64	35.40	34.70	-61	5,535	-1.10%
2021/04/21	34.2	35.75	23	35.45	35.55	11.2	5,388	0.21%
2021/04/20	13	34.99	9	34.46	35.10	4	5,270	0.08%
2021/04/19	4	33.78	1	33.80	33.30	3	5,046	0.06%
2021/04/16	0	0.00	1	32.85	32.85	-1	4,985	-0.02%
2021/04/15	11	33.06	1	32.85	32.90	10	5,034	0.20%
2021/04/14	5	32.64	0	0.00	33.00	5	5,019	0.10%
2021/04/13	10	32.81	5	33.20	32.70	5	4,996	0.10%
2021/04/12	8	32.16	16	32.08	32.35	-8	4,965	-0.16%
2021/04/09	10	31.73	1	31.70	31.70	9	4,986	0.18%
2021/04/08	10	31.75	16	32.00	32.00	-6	4,983	-0.12%
2021/04/07	5	31.75	2.8	32.07	32.15	2.2	4,996	0.04%
2021/04/06	0	0.00	3.3	32.11	31.90	-3.3	4,993	-0.07%
2021/04/01	7	31.75	1	32.00	31.85	6	4,985	0.12%
2021/03/31	6	32.43	4.3	32.53	32.35	1.7	4,933	0.03%
2021/03/30	3	32.77	15	32.68	33.35	-12	4,868	-0.25%
2021/03/29	8	31.83	3	31.85	31.85	5	4,794	0.10%
2021/03/26	13	31.94	14	31.90	31.90	-1	4,788	-0.02%
2021/03/25	31	32.72	38	32.39	31.85	-7	4,761	-0.15%
2021/03/24	94.1	32.25	83	32.92	32.65	11.1	4,693	0.24%
2021/03/23	8	31.77	2	31.85	31.75	6	4,450	0.14%
2021/03/22	0	30.95	0	0.00	31.05	0	4,213	0.00%
2021/03/19	0	30.71	0	0.00	30.85	0	4,104	0.00%
2021/03/18	7	30.86	1	30.95	30.90	6	4,050	0.15%
2021/03/17	11	30.65	0	0.00	30.75	11	4,062	0.27%
2021/03/16	0	30.95	78	30.95	31.00	-78	4,068	-1.92%
2021/03/15	78	31.00	0	0.00	30.75	78	4,071	1.92%
2021/03/12	0	30.60	0	0.00	30.65	0	4,047	0.00%
2021/03/11	21	30.17	41	30.60	30.65	-20	4,061	-0.49%
2021/03/10	25	30.17	1	30.70	30.20	24	4,044	0.59%
2021/03/09	0	0.00	3	30.75	30.85	-3	4,040	-0.07%
2021/03/08	3.1	30.69	21	30.53	30.70	-17.9	4,066	-0.44%
2021/03/05	0	30.14	6.1	30.66	30.55	-6.1	4,073	-0.15%
2021/03/04	2	30.30	1	30.75	30.50	1	4,126	0.02%
2021/03/03	0	0.00	4.1	30.82	30.80	-4.1	4,152	-0.10%
2021/03/02	2	30.45	4	30.78	30.50	-2	4,145	-0.05%
2021/02/26	2	30.40	1	30.70	30.35	1	4,159	0.02%
2021/02/25	7	30.57	14	30.38	30.75	-7	4,138	-0.17%
2021/02/24	0	0.00	1	29.90	29.85	-1	4,110	-0.02%
2021/02/23	0.7	29.75	0	0.00	29.80	0.7	4,099	0.02%
2021/02/18	0	0.00	6	29.30	29.00	-6	3,999	-0.15%
2021/02/17	0	0.00	0.1	29.00	29.00	-0.1	3,989	0.00%
2021/02/05	0	0.00	1.2	28.59	28.50	-1.2	3,904	-0.03%
2021/02/04	22	28.44	0	0.00	28.15	22	3,846	0.57%
2021/02/03	31	28.45	21	28.40	28.45	10	3,806	0.26%
2021/02/02	17	28.56	22	28.85	29.10	-5	3,702	-0.14%
2021/02/01	2	27.20	2	27.55	27.25	0	3,512	0.00%
2021/01/28	20	27.20	0	0.00	27.05	20	3,409	0.59%
2021/01/26	5.1	27.46	12	27.49	27.45	-6.9	3,315	-0.21%
2021/01/25	2	27.70	0	0.00	27.85	2	3,265	0.06%
2021/01/22	3.2	27.84	0	0.00	27.50	3.2	3,258	0.10%
2021/01/20	0	0.00	2	28.20	28.00	-2	3,231	-0.06%
2021/01/19	0	0.00	1	28.55	28.70	-1	3,225	-0.03%
2021/01/18	1	28.55	3	28.42	28.80	-2	3,224	-0.06%
2021/01/15	0	28.60	3	28.62	28.70	-3	3,296	-0.09%
2021/01/14	7	28.97	1	28.80	28.90	6	3,357	0.18%
2021/01/13	1	29.20	5	29.28	29.15	-4	3,361	-0.12%
2021/01/12	3	29.30	2	29.05	28.75	1	3,340	0.03%
2021/01/11	12	29.03	10	29.15	29.20	2	3,310	0.06%
2021/01/08	2	29.08	3	28.83	29.00	-1	3,271	-0.03%
2021/01/07	2	28.40	0	0.00	28.30	2	3,198	0.06%
2021/01/05	2	28.30	3	28.40	28.40	-1	3,224	-0.03%
2021/01/04	4	28.20	2	28.15	28.45	2	3,220	0.06%
2020/12/30	0.1	27.35	2	27.90	27.95	-1.9	3,163	-0.06%
2020/12/29	1	27.40	0	0.00	27.30	1	3,110	0.03%
2020/12/28	0.1	27.65	0	0.00	27.45	0.1	3,118	0.00%
2020/12/24	1	27.60	0	0.00	27.55	1	3,138	0.03%
2020/12/23	1	27.10	6	27.20	27.20	-5	3,125	-0.16%
2020/12/22	8.1	27.41	0	0.00	27.40	8.1	3,122	0.26%
2020/12/21	1	27.35	0	0.00	27.75	1	3,139	0.03%
2020/12/18	6	27.32	10	27.30	27.45	-4	3,155	-0.13%
2020/12/17	15	27.41	0	0.00	27.50	15	3,166	0.47%
2020/12/16	2	27.58	0	0.00	28.05	2	3,130	0.06%
2020/12/15	2	27.50	2	27.78	27.40	0	3,168	0.00%
2020/12/14	1	27.95	0	0.00	27.95	1	3,211	0.03%
2020/12/11	2	28.30	0	0.00	28.00	2	3,208	0.06%
2020/12/10	2	28.50	7	28.54	28.50	-5	3,182	-0.16%
2020/12/09	7	28.65	1	28.70	28.65	6	3,151	0.19%
2020/12/08	1	28.95	0	0.00	28.70	1	3,166	0.03%
2020/12/04	1	29.20	0	0.00	29.45	1	3,169	0.03%
2020/12/03	0	0.00	3	29.15	29.25	-3	3,161	-0.09%
2020/12/02	11	29.30	3	29.55	29.15	8	3,171	0.25%
2020/12/01	3	29.50	0	0.00	29.55	3	3,113	0.10%
2020/11/30	9	29.93	0	0.00	29.55	9	3,126	0.29%
2020/11/27	3	30.17	2	30.15	30.40	1	3,079	0.03%
2020/11/26	2	30.00	0	0.00	30.00	2	3,076	0.07%
2020/11/24	1	29.50	0	0.00	29.60	1	3,036	0.03%
2020/11/23	5	29.73	9	29.92	29.80	-4	2,998	-0.13%
2020/11/18	5	30.00	0	0.00	30.00	5	2,905	0.17%
2020/11/16	5	30.22	7	30.52	30.45	-2	2,961	-0.07%
2020/11/11	0	30.00	0	0.00	30.25	0	3,121	0.00%
2020/11/10	2	30.00	0	0.00	30.00	2	3,177	0.06%
2020/11/05	2	30.25	2	29.95	29.95	0	3,272	0.00%
2020/10/29	0	0.00	2	30.10	29.95	-2	3,308	-0.06%
2020/10/27	0	30.28	0.6	30.00	30.10	-0.6	3,319	-0.02%
2020/10/26	0	0.00	13	30.50	30.50	-13	3,314	-0.39%
2020/10/23	1	30.65	9	30.36	30.55	-8	3,333	-0.24%
2020/10/21	0	0.00	3	29.93	30.10	-3	3,282	-0.09%
2020/10/19	4	29.94	1	29.95	29.75	3	3,360	0.09%
2020/10/15	0	0.00	1	30.00	29.85	-1	3,409	-0.03%
2020/10/14	8	30.04	3	30.43	29.85	5	3,457	0.14%
2020/10/13	10	29.97	6	29.95	29.90	4	3,466	0.12%
2020/10/12	1	29.95	0	0.00	30.00	1	3,453	0.03%
2020/10/06	1	29.85	0	0.00	29.95	1	3,553	0.03%
2020/09/29	1	29.90	0	0.00	29.85	1	3,671	0.03%
2020/09/28	0	0.00	1	30.00	30.00	-1	3,709	-0.03%
2020/09/24	0	0.00	1	29.80	29.65	-1	3,737	-0.03%
2020/09/23	0	0.00	2	29.95	30.10	-2	3,726	-0.05%
2020/09/21	0	0.00	2	30.70	30.50	-2	3,758	-0.05%
2020/09/18	2	30.63	0	0.00	30.65	2	3,755	0.05%
2020/09/17	0	0.00	4	30.03	30.70	-4	3,710	-0.11%
2020/09/15	0	0.00	2	29.50	29.70	-2	3,651	-0.05%
2020/09/14	2	29.90	0	0.00	29.70	2	3,684	0.05%
2020/09/10	0	0.00	8	30.10	29.95	-8	3,642	-0.22%
2020/09/09	5	29.64	6	29.98	29.85	-1	3,613	-0.03%
2020/09/08	4	29.95	2	29.90	29.85	2	3,589	0.06%
2020/09/07	3	30.05	13	30.14	30.35	-10	3,554	-0.28%
2020/09/04	0	0.00	4	30.03	29.85	-4	3,524	-0.11%
2020/09/03	12	30.27	2	29.90	30.15	10	3,559	0.28%
2020/09/02	1	29.60	0	0.00	29.75	1	3,542	0.03%
2020/09/01	10	29.85	6	29.84	29.55	4	3,502	0.11%
2020/08/31	1	29.25	0	0.00	29.30	1	3,435	0.03%
2020/08/27	2	29.50	3	29.50	29.55	-1	3,422	-0.03%
2020/08/26	1	29.80	0	0.00	29.70	1	3,406	0.03%
2020/08/25	6	29.73	0	0.00	29.65	6	3,408	0.18%
2020/08/24	1	29.65	3	29.75	29.65	-2	3,495	-0.06%
2020/08/21	3	29.50	0	0.00	29.85	3	3,532	0.08%
2020/08/20	1	29.75	6	29.47	29.40	-5	3,544	-0.14%
2020/08/19	2	29.83	0	0.00	29.50	2	3,504	0.06%
2020/08/18	11	29.90	9	29.94	30.05	2	3,469	0.06%
2020/08/17	0	0.00	1	28.90	28.90	-1	3,448	-0.03%
2020/08/14	4	28.55	0	0.00	28.75	4	3,432	0.12%
2020/08/10	2	29.25	1	29.45	28.55	1	3,326	0.03%
2020/08/06	0	0.00	2	28.30	28.35	-2	3,249	-0.06%
2020/08/05	1	28.20	1	27.80	28.25	0	3,269	0.00%
2020/07/30	0	0.00	1	27.80	27.80	-1	3,258	-0.03%
2020/07/28	2	28.30	0	0.00	28.15	2	3,255	0.06%
2020/07/27	0	0.00	2	28.13	27.95	-2	3,248	-0.06%
2020/07/24	8	29.11	20	28.63	28.60	-12	3,202	-0.37%
2020/07/22	0	0.00	1	28.35	28.40	-1	3,144	-0.03%
2020/07/21	18	28.12	43	28.13	28.15	-25	3,142	-0.80%
2020/07/20	41	28.09	4	28.30	28.30	37	3,118	1.19%
2020/07/17	1	27.70	0	0.00	27.45	1	3,107	0.03%
2020/07/15	0	0.00	2	27.28	27.05	-2	3,088	-0.06%
2020/07/14	1	26.75	0	0.00	26.90	1	3,077	0.03%
2020/07/09	1	27.10	0	0.00	26.95	1	3,124	0.03%
2020/07/08	2	27.28	2	27.35	27.15	0	3,129	0.00%
2020/07/06	1	26.70	0	0.00	26.65	1	3,115	0.03%
2020/07/03	0	0.00	5	26.75	26.60	-5	3,117	-0.16%
2020/07/02	2	26.80	0	0.00	26.80	2	3,127	0.06%
2020/07/01	0	0.00	4	27.29	27.00	-4	3,118	-0.13%
2020/06/30	0	0.00	3	27.15	27.05	-3	3,183	-0.09%
2020/06/29	3	27.00	0	0.00	27.05	3	3,160	0.09%
2020/06/24	0	0.00	3	27.15	26.95	-3	3,182	-0.09%
2020/06/22	0	0.00	2	27.60	27.05	-2	3,323	-0.06%
2020/06/19	1	27.05	0	0.00	27.10	1	3,390	0.03%
2020/06/18	0	0.00	5	27.12	27.05	-5	3,488	-0.14%
2020/06/17	1	27.10	0	0.00	27.05	1	3,565	0.03%
2020/06/11	10	27.65	25	27.61	27.25	-15	4,120	-0.36%
2020/06/10	22	28.50	1	28.50	28.65	21	4,229	0.50%
2020/06/09	3	28.48	1	28.60	28.35	2	4,351	0.05%
2020/06/03	1	28.05	1	28.20	28.10	0	4,889	0.00%
2020/06/01	0	0.00	1	28.00	28.05	-1	4,907	-0.02%
2020/05/29	1	28.40	0	0.00	28.20	1	4,913	0.02%
2020/05/28	0	0.00	1	28.70	28.40	-1	4,854	-0.02%
2020/05/27	4	28.48	1	28.70	28.40	3	4,885	0.06%
2020/05/26	0	0.00	1.1	28.15	28.15	-1.1	4,901	-0.02%
2020/05/22	2	28.80	1	28.45	28.15	1	4,972	0.02%
2020/05/19	0	0.00	1	27.10	27.00	-1	4,863	-0.02%
2020/05/18	0	0.00	1	27.25	27.05	-1	4,875	-0.02%
2020/05/15	0	0.00	3	27.00	26.95	-3	4,880	-0.06%
2020/05/13	0	0.00	1	26.90	26.90	-1	4,955	-0.02%
2020/05/12	1	27.05	0	0.00	26.90	1	5,011	0.02%
2020/05/11	0	0.00	1	27.05	26.90	-1	4,990	-0.02%
2020/05/08	3	26.47	0	0.00	26.45	3	4,980	0.06%
2020/05/07	0	0.00	5	27.10	26.95	-5	4,996	-0.10%
2020/05/06	0	0.00	1	27.05	26.90	-1	5,024	-0.02%
2020/05/05	2	27.05	17	27.04	27.00	-15	4,992	-0.30%
2020/05/04	1	26.50	0	0.00	26.85	1	4,978	0.02%
2020/04/30	5	26.80	6	27.00	26.85	-1	4,992	-0.02%
2020/04/29	5	26.70	0	0.00	26.70	5	5,001	0.10%
2020/04/28	1	26.90	15	26.93	26.80	-14	5,122	-0.27%
2020/04/27	0	0.00	20	26.53	26.60	-20	5,252	-0.38%
2020/04/24	0	0.00	2	26.00	25.95	-2	5,244	-0.04%
2020/04/22	0	0.00	5	26.05	25.90	-5	5,270	-0.09%
2020/04/21	0	0.00	5	26.00	26.00	-5	5,257	-0.10%
2020/04/16	0	0.00	3	25.65	25.55	-3	5,336	-0.06%
2020/04/15	14	26.27	1	26.55	26.00	13	5,379	0.24%
2020/04/14	2	26.45	1	26.20	26.55	1	5,390	0.02%
2020/04/13	3	26.45	0	0.00	26.10	3	5,350	0.06%
2020/04/10	2	25.45	3	25.68	26.05	-1	5,317	-0.02%
2020/04/09	1	23.95	0	0.00	23.95	1	5,238	0.02%
2020/04/08	0	0.00	3	24.00	23.90	-3	5,263	-0.06%
2020/04/07	3	23.85	3	24.15	23.70	0	5,334	0.00%
2020/04/06	4	23.80	0	0.00	23.80	4	5,383	0.07%
2020/03/27	8	24.21	2	24.05	23.50	6	5,416	0.11%
2020/03/25	1	24.10	3	23.75	24.10	-2	5,332	-0.04%
2020/03/24	7	23.31	0	0.00	23.00	7	5,263	0.13%
2020/03/23	3	23.60	0	0.00	23.80	3	5,209	0.06%
2020/03/20	2	24.40	3	25.15	25.60	-1	5,145	-0.02%
2020/03/19	2	24.30	6	24.25	24.10	-4	5,044	-0.08%
2020/03/18	0	24.80	2	24.70	25.00	-2	4,938	-0.04%
2020/03/17	1	24.80	3	25.00	24.80	-2	4,835	-0.04%
2020/03/16	2	24.60	6	24.70	24.50	-4	4,687	-0.09%
2020/03/13	0	0.00	9	24.22	24.65	-9	4,549	-0.20%
2020/03/12	2	24.80	0	0.00	24.80	2	4,432	0.05%
2020/03/10	0	0.00	21	25.75	26.20	-21	4,079	-0.51%
2020/03/09	6	25.98	0	0.00	26.00	6	3,963	0.15%
2020/03/05	0	0.00	5	27.05	27.10	-5	3,941	-0.13%
2020/03/04	2	26.93	0	0.00	26.90	2	3,989	0.05%
2020/03/03	4	27.14	4	27.08	26.95	0	3,993	0.00%
2020/03/02	0	0.00	1	26.70	26.80	-1	3,960	-0.03%
2020/02/27	0	0.00	2	26.75	26.75	-2	3,910	-0.05%
2020/02/20	11	27.19	0	0.00	27.20	11	3,909	0.28%
2020/02/19	0	0.00	11	27.42	27.35	-11	3,958	-0.28%
2020/02/18	2	27.50	0	0.00	27.55	2	4,118	0.05%
2020/02/10	1	26.50	0	0.00	26.65	1	4,190	0.02%
2020/02/06	0	0.00	1	26.95	27.00	-1	4,152	-0.02%
2020/01/31	0	0.00	2	26.95	27.05	-2	4,402	-0.05%
2020/01/30	0	0.00	3	26.60	26.40	-3	4,322	-0.07%
2020/01/17	1	26.90	2	26.90	26.85	-1	4,211	-0.02%
2020/01/10	0	0.00	3	25.95	25.80	-3	4,206	-0.07%
2020/01/09	0	0.00	4	25.96	26.10	-4	4,236	-0.09%
2019/12/30	0	0.00	7	26.25	26.25	-7	4,197	-0.17%
2019/12/27	0	0.00	3	26.25	26.30	-3	4,290	-0.07%
2019/12/26	4	26.34	1	26.25	26.35	3	4,256	0.07%
2019/12/25	3	26.55	0	0.00	26.65	3	4,265	0.07%
2019/12/24	1	26.50	6	26.56	26.50	-5	4,327	-0.12%
2019/12/20	0	0.00	3	26.55	26.55	-3	4,374	-0.07%
2019/12/19	1	26.50	2	26.55	26.55	-1	4,376	-0.02%
2019/12/17	5	26.65	5	26.65	26.80	0	4,407	0.00%
2019/12/16	5	26.55	28	26.65	26.65	-23	4,407	-0.52%
2019/12/13	0	0.00	10	26.70	26.85	-10	4,379	-0.23%
2019/12/12	0	0.00	2	26.80	26.80	-2	4,394	-0.05%
2019/12/10	0	0.00	10	26.95	27.00	-10	4,539	-0.22%
2019/12/09	0	0.00	1	26.80	26.90	-1	4,609	-0.02%
2019/12/06	3	26.87	0	0.00	26.90	3	4,611	0.07%
2019/12/04	0	0.00	7	27.15	27.15	-7	4,586	-0.15%
2019/12/03	8	26.78	4	26.70	27.00	4	4,567	0.09%
2019/12/02	2	26.95	0	0.00	27.00	2	4,549	0.04%
2019/11/29	0	0.00	5	27.05	27.10	-5	4,562	-0.11%
2019/11/26	7	27.06	0	0.00	27.15	7	4,574	0.15%
2019/11/21	2	27.00	1	27.05	27.00	1	4,640	0.02%
2019/11/20	2	27.00	1	27.05	27.00	1	4,615	0.02%
2019/11/19	1	26.95	0	0.00	27.00	1	4,632	0.02%
2019/11/18	10	27.00	0	0.00	27.00	10	4,605	0.22%
2019/11/15	3	26.90	41	26.95	27.00	-38	4,665	-0.81%
2019/11/14	6	27.35	2	27.20	27.20	4	4,675	0.09%
2019/11/13	0	0.00	1	27.25	27.20	-1	4,764	-0.02%
2019/11/12	1	27.35	2	27.35	27.25	-1	4,708	-0.02%
2019/11/11	2	27.20	0	0.00	27.35	2	4,692	0.04%
2019/11/08	0	0.00	2	26.85	27.50	-2	4,679	-0.04%
2019/11/04	0	0.00	3	27.03	26.95	-3	4,687	-0.06%
2019/11/01	2	26.80	2	26.90	26.80	0	4,662	0.00%
2019/10/31	0	0.00	2	26.90	27.05	-2	4,635	-0.04%
2019/10/30	0	0.00	0.5	26.90	27.05	-0.5	4,670	-0.01%
2019/10/28	0	0.00	2	26.25	26.30	-2	4,792	-0.04%
2019/10/25	0	0.00	1	26.30	26.25	-1	4,798	-0.02%
2019/10/24	2	26.50	0	0.00	26.30	2	4,814	0.04%
2019/10/23	2	26.45	0.2	26.30	26.45	1.8	4,839	0.04%
2019/10/22	0	0.00	1	26.45	26.55	-1	5,048	-0.02%
2019/10/21	0	0.00	1	26.10	26.05	-1	5,018	-0.02%
2019/10/17	0	0.00	4	26.15	26.15	-4	5,037	-0.08%
2019/10/16	0	0.00	1	26.05	25.80	-1	4,946	-0.02%
2019/10/15	0	0.00	2	25.95	26.00	-2	4,861	-0.04%
2019/10/14	0	0.00	1	26.00	25.95	-1	4,838	-0.02%
2019/10/09	3	26.00	1	25.90	25.95	2	4,946	0.04%
2019/10/08	3	25.75	1	25.80	25.95	2	4,939	0.04%
2019/10/04	4	25.99	0	0.00	25.70	4	5,039	0.08%
2019/10/03	11	26.10	38	25.99	25.90	-27	5,030	-0.54%
2019/10/02	0	0.00	15	25.70	25.50	-15	4,877	-0.31%
2019/09/27	0	0.00	1	25.10	25.00	-1	4,802	-0.02%
2019/09/26	1	25.00	1	25.00	24.95	0	4,773	0.00%
2019/09/24	1	24.45	1	24.70	24.80	0	4,777	0.00%
2019/09/23	2	24.90	0	0.00	24.75	2	4,729	0.04%
2019/09/20	0	0.00	3	25.12	25.30	-3	4,721	-0.06%
2019/09/18	0	0.00	3	24.90	24.90	-3	4,654	-0.06%
2019/09/17	1	25.05	1	25.00	24.95	0	4,745	0.00%
2019/09/16	15	25.59	0	0.00	25.40	15	4,887	0.31%
2019/09/12	5	25.34	2	25.10	25.35	3	4,844	0.06%
2019/09/11	0	0.00	2	25.03	24.90	-2	4,815	-0.04%
2019/09/10	0	0.00	1	24.95	24.90	-1	4,758	-0.02%
2019/09/06	1	24.80	1	25.20	24.75	0	4,762	0.00%
2019/09/05	2	24.80	1	24.80	24.80	1	4,798	0.02%
2019/09/04	3	24.45	3	24.47	24.60	0	4,839	0.00%
2019/09/03	1	24.70	0	0.00	24.55	1	4,824	0.02%
2019/08/30	1	24.90	2	24.95	24.90	-1	4,860	-0.02%
2019/08/29	1	24.90	4	25.04	24.85	-3	4,894	-0.06%
2019/08/27	0	0.00	1	25.15	25.00	-1	5,020	-0.02%
2019/08/26	1	24.85	1	24.80	24.80	0	5,159	0.00%
2019/08/23	1	25.25	20	25.26	25.30	-19	5,630	-0.34%
2019/08/22	38	25.22	3	25.23	25.30	35	6,425	0.54%
2019/08/21	1	25.10	1	25.10	25.20	0	6,601	0.00%
2019/08/20	11	25.03	15	24.99	24.90	-4	6,729	-0.06%
2019/08/19	4	24.98	0	0.00	25.05	4	6,643	0.06%
2019/08/16	0	0.00	7	23.88	24.15	-7	6,510	-0.11%
2019/08/15	3	23.05	0	0.00	23.25	3	6,493	0.05%
2019/08/14	1	23.40	0	0.00	23.55	1	6,667	0.01%
2019/08/13	3	23.50	0	0.00	23.50	3	6,690	0.04%
2019/08/12	1	23.65	0	0.00	23.70	1	6,685	0.01%
2019/08/07	0	0.00	3	23.20	23.40	-3	6,729	-0.04%
2019/08/06	0	0.00	14	23.10	23.25	-14	6,803	-0.21%
2019/08/05	1	23.35	5	23.55	23.25	-4	6,880	-0.06%
2019/08/02	0	0.00	9	23.38	23.35	-9	6,958	-0.13%
2019/08/01	10	24.14	3	24.65	23.85	7	6,954	0.10%
2019/07/31	15	24.71	34	24.63	24.90	-19	6,820	-0.28%
2019/07/30	3	23.90	1	23.95	23.95	2	6,609	0.03%
2019/07/29	10	23.95	17	23.80	23.90	-7	6,626	-0.11%
2019/07/26	2	23.80	7	23.91	23.70	-5	6,611	-0.08%
2019/07/25	2	24.10	0	0.00	24.20	2	6,583	0.03%
2019/07/24	10	23.91	25	23.91	23.95	-15	6,645	-0.23%
2019/07/23	0	0.00	2	23.15	23.25	-2	6,438	-0.03%
2019/07/22	11	23.33	7	23.20	23.35	4	6,426	0.06%
2019/07/19	2.1	22.90	1	23.00	22.95	1.1	6,371	0.02%
2019/07/18	4	22.80	1	22.85	22.85	3	6,340	0.05%
2019/07/17	6	22.89	0	0.00	22.85	6	6,332	0.09%
2019/07/15	0	0.00	14	22.49	23.00	-14	6,309	-0.22%
2019/07/11	0	0.00	6	22.50	22.55	-6	6,243	-0.10%
2019/07/10	3	22.37	2	22.45	22.45	1	6,282	0.02%
2019/07/09	0	0.00	6	22.60	22.55	-6	6,363	-0.09%
2019/07/05	0	0.00	2	22.60	22.60	-2	6,508	-0.03%
2019/07/04	0	0.00	1	22.55	22.60	-1	6,549	-0.02%
2019/07/03	4	22.14	3	22.20	22.20	1	6,651	0.02%
2019/07/02	8	23.00	7	22.95	23.05	1	6,724	0.01%
2019/07/01	7	22.85	3	22.90	22.90	4	6,755	0.06%
2019/06/28	0	0.00	6	22.85	22.80	-6	6,784	-0.09%
2019/06/27	3	22.80	0	0.00	22.75	3	6,850	0.04%
2019/06/25	0	0.00	223	22.72	22.70	-223	6,995	-3.19%	大賣/鉅額交易
2019/06/24	1	22.70	0	0.00	22.70	1	7,025	0.01%
2019/06/21	1	22.85	0	0.00	22.70	1	6,932	0.01%
2019/06/20	1	22.90	300	22.97	22.85	-299	6,784	-4.41%	大賣/鉅額交易
2019/06/17	20	22.83	5	23.05	23.00	15	6,746	0.22%
2019/06/14	10	22.85	5	22.89	22.85	5	6,735	0.07%
2019/06/13	10.5	22.85	0	0.00	22.95	10.5	6,731	0.16%
2019/06/12	23.5	22.79	20	22.88	22.90	3.5	6,754	0.05%
2019/06/11	8	22.58	3	22.65	22.55	5	6,758	0.07%
2019/06/10	2	22.45	3	22.48	22.55	-1	6,793	-0.01%
2019/06/06	7	22.44	5	22.48	22.45	2	6,819	0.03%
2019/06/05	5	22.53	1	22.60	22.40	4	6,884	0.06%
2019/06/04	15	22.68	20	22.54	22.50	-5	6,863	-0.07%
2019/06/03	5	22.95	10	22.75	22.75	-5	6,793	-0.07%
2019/05/31	19	22.84	15	22.87	22.85	4	6,704	0.06%
2019/05/30	158	23.07	7	22.99	22.80	151	6,520	2.32%	大買/鉅額交易
2019/05/29	15	23.46	15	23.57	23.00	0	6,068	0.00%
2019/05/28	2	22.35	8	22.58	22.75	-6	5,313	-0.11%
2019/05/27	6	22.20	8	22.35	22.10	-2	5,142	-0.04%
2019/05/24	1	21.90	0	0.00	21.95	1	5,075	0.02%
2019/05/23	0	0.00	10	21.85	22.10	-10	5,255	-0.19%
2019/05/22	127	22.25	5	22.60	22.10	122	5,412	2.25%	大買/鉅額交易
2019/05/21	4	22.53	4	22.65	22.60	0	5,558	0.00%
2019/05/20	26	21.87	0	0.00	22.20	26	5,448	0.48%
2019/05/17	75	22.03	0	0.00	21.90	75	5,476	1.37%
2019/05/16	203	22.32	0	0.00	22.10	203	5,478	3.71%	大買/鉅額交易
2019/05/14	1	21.00	2	21.75	21.75	-1	5,469	-0.02%
2019/05/13	1	21.95	1	22.25	21.75	0	5,397	0.00%
2019/05/10	0	0.00	1	22.80	22.55	-1	5,346	-0.02%
2019/05/09	0	0.00	3	22.57	22.55	-3	5,317	-0.06%
2019/05/08	0	0.00	3	22.33	22.40	-3	5,360	-0.06%
2019/05/07	2	22.53	0	0.00	22.50	2	5,411	0.04%
2019/05/06	1	22.60	10	22.54	22.50	-9	5,457	-0.16%
2019/05/03	2	22.80	0	0.00	22.75	2	5,467	0.04%
2019/05/02	10	22.90	0	0.00	22.90	10	5,475	0.18%
2019/04/30	1	22.75	4	22.58	23.10	-3	5,471	-0.05%
2019/04/29	1	22.05	3	22.25	22.15	-2	5,409	-0.04%
2019/04/26	2	22.50	0	0.00	22.45	2	5,414	0.04%
2019/04/24	0	0.00	1	22.70	22.70	-1	5,600	-0.02%
2019/04/22	2	22.80	0	0.00	22.85	2	5,629	0.04%
2019/04/19	0	0.00	1	22.60	22.65	-1	5,703	-0.02%
2019/04/18	5	22.55	0	0.00	22.40	5	5,789	0.09%
2019/04/16	2	22.40	3	22.65	22.80	-1	5,943	-0.02%
2019/04/15	6	23.03	0	0.00	22.75	6	6,031	0.10%
2019/04/12	2	23.00	4	22.83	22.95	-2	6,000	-0.03%
2019/04/11	1	22.65	1	22.65	22.65	0	5,916	0.00%
2019/04/10	1	22.40	1	22.45	22.60	0	5,841	0.00%
2019/04/09	0	0.00	4	22.41	22.55	-4	5,826	-0.07%
2019/04/08	2	22.05	6	22.04	22.15	-4	5,717	-0.07%
2019/04/02	0.1	21.40	4	21.44	21.55	-3.9	5,588	-0.07%
2019/04/01	3	21.18	9	21.08	21.20	-6	5,614	-0.11%
2019/03/29	3	20.93	21	20.97	21.00	-18	5,504	-0.33%
2019/03/27	0	0.00	2	20.33	20.30	-2	5,519	-0.04%
2019/03/26	7	20.15	13	20.15	20.15	-6	5,496	-0.11%
2019/03/25	0	0.00	12	19.96	20.10	-12	5,570	-0.22%
2019/03/22	0	0.00	5	20.02	20.15	-5	5,621	-0.09%
2019/03/21	1	20.05	1	20.15	20.05	0	5,699	0.00%
2019/03/19	5.2	19.95	2	20.00	19.95	3.2	5,726	0.06%
2019/03/18	7	20.01	0	0.00	20.05	7	5,725	0.12%
2019/03/15	9	20.08	14	20.08	20.25	-5	5,759	-0.09%
2019/03/12	15	20.03	0	0.00	19.85	15	5,916	0.25%
2019/03/11	13	19.92	14	20.08	20.05	-1	6,198	-0.02%
2019/03/08	2	19.40	39	19.50	19.60	-37	6,651	-0.56%
2019/03/07	1	19.30	1.8	19.43	19.40	-0.8	9,494	-0.01%
2019/03/06	2	19.35	2.1	19.38	19.40	-0.1	9,722	0.00%
2019/03/05	0	0.00	1	19.35	19.35	-1	9,894	-0.01%
2019/03/04	4	19.23	4	19.33	19.30	0	10,049	0.00%
2019/02/27	4	19.11	0	0.00	19.05	4	10,206	0.04%
2019/02/26	6	19.23	0	0.00	19.20	6	10,198	0.06%
2019/02/25	34	19.29	2	19.20	19.20	32	10,224	0.31%
2019/02/22	7	19.61	2	19.73	19.65	5	10,198	0.05%
2019/02/21	3.9	19.52	1	19.55	19.75	2.9	10,107	0.03%
2019/02/20	7	19.33	11	19.48	19.50	-4	9,997	-0.04%
2019/02/19	3	18.75	4	19.00	19.05	-1	9,940	-0.01%
2019/02/18	0	0.00	9	18.78	18.95	-9	10,082	-0.09%
2019/02/15	0	0.00	1	18.55	18.55	-1	10,382	-0.01%
2019/02/14	0	0.00	3	18.50	18.50	-3	10,447	-0.03%
2019/02/13	4	18.48	0	0.00	18.50	4	10,465	0.04%
2019/02/12	5	18.58	1	18.60	18.60	4	10,465	0.04%
2019/02/11	5	18.44	6	18.51	18.55	-1	10,480	-0.01%
2019/01/30	3	18.65	38	18.61	18.55	-35	10,478	-0.33%
2019/01/29	17	18.36	17	18.45	18.45	0	10,454	0.00%
2019/01/28	0	0.00	12	18.68	18.85	-12	10,428	-0.12%
2019/01/25	0	0.00	6	18.55	18.50	-6	10,397	-0.06%
2019/01/24	1	18.50	11	18.53	18.50	-10	10,414	-0.10%
2019/01/23	0	0.00	1	18.25	18.35	-1	10,436	-0.01%
2019/01/22	0	0.00	10	18.30	18.30	-10	10,490	-0.10%
2019/01/21	8	18.20	19	18.35	18.35	-11	10,524	-0.10%
2019/01/18	3	18.20	7	18.28	18.15	-4	10,518	-0.04%
2019/01/17	9	18.19	9	18.36	18.15	0	10,558	0.00%
2019/01/16	11	18.17	15	18.20	18.10	-4	10,548	-0.04%
2019/01/15	1	17.75	1	17.85	17.90	0	10,467	0.00%
2019/01/14	0	0.00	7	17.99	17.80	-7	10,487	-0.07%
2019/01/11	10	17.87	4	17.91	17.90	6	10,525	0.06%
2019/01/10	1	17.80	9	17.69	17.85	-8	10,553	-0.08%
2019/01/09	5	17.50	11	17.47	17.50	-6	10,493	-0.06%
2019/01/08	2	17.20	25	17.18	17.20	-23	10,457	-0.22%
2019/01/07	57	17.05	21	17.12	17.00	36	10,448	0.34%
2019/01/04	5	17.01	4	17.20	17.00	1	10,323	0.01%
2019/01/03	41.2	17.33	0	0.00	17.25	41.2	10,341	0.40%
2019/01/02	2	17.40	2	17.58	17.45	0	10,319	0.00%
2018/12/28	5	17.42	8	17.61	17.45	-3	10,329	-0.03%
2018/12/27	5	17.60	6	17.65	17.55	-1	10,324	-0.01%
2018/12/26	8	17.43	1	17.80	17.30	7	10,310	0.07%
2018/12/25	12	17.57	1	17.60	17.65	11	10,308	0.11%
2018/12/24	2	18.00	12	17.86	17.95	-10	10,296	-0.10%
2018/12/22	0	0.00	14	17.32	17.35	-14	10,223	-0.14%
2018/12/21	17	17.19	4	17.33	17.15	13	10,259	0.13%
2018/12/20	7	17.46	6	17.65	17.45	1	10,142	0.01%
2018/12/19	0	0.00	4	17.78	17.75	-4	10,103	-0.04%
2018/12/18	13	17.87	2	17.78	17.70	11	10,088	0.11%
2018/12/17	8	18.19	3	18.45	18.15	5	10,055	0.05%
2018/12/14	8	18.21	14	18.21	18.35	-6	9,991	-0.06%
2018/12/13	19	17.99	4	18.10	17.95	15	9,905	0.15%
2018/12/12	2	17.90	7	18.14	18.05	-5	9,866	-0.05%
2018/12/11	10	17.85	2.5	17.94	17.95	7.5	9,846	0.08%
2018/12/10	10	17.99	1	18.20	17.85	9	9,858	0.09%
2018/12/07	4	18.05	14	18.21	18.25	-10	9,809	-0.10%
2018/12/06	14	18.29	11	18.15	17.95	3	9,759	0.03%
2018/12/05	8	18.38	8	18.52	18.65	0	9,583	0.00%
2018/12/04	10	18.81	41	18.55	18.75	-31	9,494	-0.33%
2018/12/03	42	17.87	23	18.04	18.15	19	9,161	0.21%
2018/11/30	18.5	17.37	65	17.41	17.15	-46.5	8,612	-0.54%
2018/11/29	15	17.03	29	17.13	17.05	-14	5,741	-0.24%
2018/11/28	5	16.85	11	16.92	16.95	-6	5,466	-0.11%
2018/11/27	6	16.77	0	0.00	16.80	6	5,275	0.11%
2018/11/26	58	16.79	56	17.08	16.95	2	5,161	0.04%
2018/11/23	28	16.93	16	16.98	16.95	12	5,008	0.24%
2018/11/22	15	17.01	17	17.11	17.10	-2	4,973	-0.04%
2018/11/21	16	16.97	0	0.00	17.00	16	4,906	0.33%
2018/11/20	2	17.15	20	17.13	17.20	-18	4,843	-0.37%
2018/11/19	17	16.92	8	17.06	17.00	9	4,734	0.19%
2018/11/16	20	16.82	39	17.06	17.05	-19	4,703	-0.40%
2018/11/15	33	16.83	13	17.00	16.85	20	4,540	0.44%
2018/11/14	87	16.96	6	17.01	16.95	81	4,321	1.87%
2018/11/13	33	17.05	25	17.23	17.50	8	3,986	0.20%
2018/11/12	11	17.78	8	17.88	17.65	3	3,923	0.08%
2018/11/09	12	17.97	4	17.95	17.95	8	3,901	0.21%
2018/11/08	4	18.15	4	18.25	18.30	0	3,880	0.00%
2018/11/07	9	18.09	9	18.22	18.40	0	3,855	0.00%
2018/11/06	8	18.10	8	18.25	18.15	0	3,850	0.00%
2018/11/05	1	18.30	6	18.17	18.30	-5	3,813	-0.13%
2018/11/02	3	18.10	1	18.20	18.10	2	3,779	0.05%
2018/11/01	0	0.00	5	18.15	18.15	-5	3,770	-0.13%
2018/10/31	5	17.84	1	18.15	17.75	4	3,742	0.11%
2018/10/30	2	17.90	4	17.89	17.95	-2	3,702	-0.05%
2018/10/29	1	17.40	1	17.50	17.50	0	3,674	0.00%
2018/10/26	4	16.90	15	17.20	17.35	-11	3,664	-0.30%
2018/10/25	3	17.23	3	17.47	17.20	0	3,658	0.00%
2018/10/24	5	17.93	4	18.04	17.90	1	3,651	0.03%
2018/10/23	8	18.10	0	0.00	17.95	8	3,614	0.22%
2018/10/22	1	18.25	8	18.53	18.60	-7	3,560	-0.20%
2018/10/19	15	18.16	5	18.18	18.30	10	3,535	0.28%
2018/10/18	8	18.32	1	18.35	18.35	7	3,458	0.20%
2018/10/17	3	18.85	0	0.00	18.60	3	3,346	0.09%
2018/10/16	7	18.70	0	0.00	18.75	7	3,300	0.21%
2018/10/15	11	18.93	5	18.99	18.95	6	3,218	0.19%
2018/10/12	8	19.14	1	19.35	19.75	7	3,103	0.23%
2018/10/11	15	19.55	0	0.00	19.20	15	3,031	0.49%
2018/10/09	2	21.15	5	21.25	21.10	-3	2,922	-0.10%
2018/10/05	10	21.34	0	0.00	21.20	10	2,908	0.34%
2018/10/04	12	21.78	0	0.00	21.75	12	2,867	0.42%
2018/10/03	12	22.30	5	22.35	22.25	7	2,865	0.24%
2018/10/02	4	22.21	4	22.29	22.35	0	2,831	0.00%
2018/10/01	1	22.35	2	22.45	22.50	-1	2,798	-0.04%
2018/09/28	5	22.25	0	0.00	22.15	5	2,788	0.18%
2018/09/26	1	22.20	10	22.20	22.10	-9	2,779	-0.32%
2018/09/25	1	22.00	6	22.08	22.05	-5	2,793	-0.18%
2018/09/19	0	0.00	3	21.43	21.55	-3	2,744	-0.11%
2018/09/18	1	21.20	0	0.00	21.15	1	2,766	0.04%
2018/09/17	0	0.00	2	21.05	21.15	-2	2,775	-0.07%
2018/09/14	1	21.15	0	0.00	21.10	1	2,788	0.04%
2018/09/13	1	21.20	0	0.00	21.20	1	2,890	0.03%
2018/09/12	8	21.12	0	0.00	21.10	8	2,923	0.27%
2018/09/10	0	0.00	1	21.30	21.35	-1	3,021	-0.03%
2018/09/06	3	21.60	0	0.00	21.60	3	3,095	0.10%
2018/09/05	8	21.88	0	0.00	21.80	8	3,089	0.26%
2018/09/04	0	0.00	1	22.25	22.30	-1	3,115	-0.03%
2018/08/31	27	22.23	7	22.36	22.50	20	3,148	0.64%
2018/08/30	0	0.00	13	22.25	22.30	-13	3,122	-0.42%
2018/08/29	0	0.00	5	21.95	21.95	-5	3,116	-0.16%
2018/08/28	5	21.70	20	21.75	21.80	-15	3,103	-0.48%
2018/08/27	5	21.80	0	0.00	21.80	5	3,112	0.16%
2018/08/24	0	0.00	3	21.90	21.85	-3	3,164	-0.09%
2018/08/22	20	21.85	12	21.89	21.95	8	3,304	0.24%
2018/08/21	2	21.30	20	21.41	21.50	-18	3,284	-0.55%
2018/08/17	0	0.00	1	21.20	21.45	-1	3,305	-0.03%
2018/08/15	1	21.20	0	0.00	21.10	1	3,296	0.03%
2018/08/14	23	21.54	2	21.50	21.50	21	3,268	0.64%
2018/08/13	0	0.00	40	21.69	21.60	-40	3,262	-1.23%
2018/08/10	8	21.87	20	21.95	21.80	-12	3,207	-0.37%
2018/08/09	1	22.20	0	0.00	22.00	1	3,205	0.03%
2018/08/08	1	22.15	0	0.00	22.10	1	3,239	0.03%
2018/08/06	0	0.00	1	22.15	22.15	-1	3,206	-0.03%
2018/08/03	5	21.90	5	22.15	22.15	0	3,181	0.00%
2018/08/02	22	22.12	3	22.35	22.05	19	3,149	0.60%
2018/08/01	0	0.00	2	22.20	22.30	-2	3,105	-0.06%
2018/07/31	48	22.29	0	0.00	22.35	48	3,060	1.57%
2018/07/30	0	0.00	1	22.45	22.50	-1	2,992	-0.03%
2018/07/27	1	22.30	0	0.00	22.35	1	3,039	0.03%
2018/07/26	1	22.30	0	0.00	22.45	1	3,045	0.03%
2018/07/25	0.1	22.25	0	0.00	22.25	0.1	3,046	0.00%
2018/07/19	8	22.23	0	0.00	22.15	8	3,090	0.26%
2018/07/18	0	0.00	4	22.55	22.60	-4	3,077	-0.13%
2018/07/17	0	0.00	49	22.35	22.40	-49	3,095	-1.58%
2018/07/16	19	22.01	29	22.06	22.10	-10	3,104	-0.32%
2018/07/13	56	21.97	4	22.20	22.20	52	3,121	1.67%
2018/07/11	0	0.00	2	21.65	21.80	-2	3,163	-0.06%
2018/07/06	3.1	21.70	0	0.00	21.65	3.1	3,322	0.09%
2018/07/05	7	21.98	0	0.00	21.75	7	3,349	0.21%
2018/07/04	1	22.80	10	22.70	22.70	-9	3,423	-0.26%
2018/07/03	1	22.90	0	0.00	22.70	1	3,634	0.03%
2018/06/29	1	22.80	0	0.00	22.90	1	3,605	0.03%
2018/06/28	2.1	22.85	0	0.00	22.80	2.1	3,583	0.06%
2018/06/27	2.1	22.85	0	0.00	22.95	2.1	3,705	0.06%
2018/06/22	3	23.10	4	23.50	23.10	-1	3,770	-0.03%
2018/06/21	2	23.33	0	0.00	23.25	2	3,649	0.05%
2018/06/20	7.1	23.25	0	0.00	23.40	7.1	3,791	0.19%
2018/06/19	8	23.51	2	23.35	23.40	6	3,791	0.16%
2018/06/14	7	23.99	0	0.00	23.95	7	3,757	0.19%
2018/06/13	0	0.00	1	24.25	24.15	-1	3,992	-0.03%
2018/06/12	22	24.02	0	0.00	24.00	22	4,293	0.51%
2018/06/11	0.1	24.05	0	0.00	24.10	0.1	4,308	0.00%
2018/06/08	3	24.20	0	0.00	24.20	3	4,337	0.07%
2018/06/07	10.1	24.15	2	24.30	24.30	8.1	4,329	0.19%
2018/06/06	0	0.00	2	24.18	24.20	-2	4,299	-0.05%
2018/06/04	5	24.15	0	0.00	24.20	5	4,277	0.12%
2018/06/01	9	24.12	0	0.00	24.15	9	4,264	0.21%
2018/05/31	0	0.00	3	24.08	24.15	-3	4,203	-0.07%
2018/05/30	3	23.93	0	0.00	23.95	3	4,062	0.07%
2018/05/28	4	24.13	0	0.00	24.10	4	4,005	0.10%
2018/05/25	2	24.25	0	0.00	24.25	2	3,979	0.05%
2018/05/24	0	0.00	4	24.50	24.50	-4	3,955	-0.10%
2018/05/23	6	24.33	0	0.00	24.25	6	3,929	0.15%
2018/05/22	0	0.00	1	24.70	24.55	-1	3,916	-0.03%
2018/05/21	0	0.00	1	24.70	24.65	-1	3,944	-0.03%
2018/05/18	0	0.00	3	24.55	24.55	-3	3,970	-0.08%
2018/05/17	1	24.50	2	24.50	24.45	-1	4,026	-0.02%
2018/05/16	10	24.74	11	24.80	24.50	-1	4,019	-0.02%
2018/05/15	0	0.00	16	24.45	24.65	-16	4,029	-0.40%
2018/05/14	0.1	24.25	3	24.30	24.35	-2.9	4,086	-0.07%
2018/05/10	0	0.00	3	24.20	24.15	-3	4,078	-0.07%
2018/05/09	1	24.05	1	24.15	24.05	0	4,070	0.00%
2018/05/04	5	23.94	2	24.00	23.95	3	4,104	0.07%
2018/05/03	2	24.00	0	0.00	24.05	2	4,068	0.05%
2018/05/02	0	0.00	1	24.30	24.20	-1	4,077	-0.02%
2018/04/27	0	0.00	2	24.15	24.15	-2	4,083	-0.05%
2018/04/26	0	0.00	2	24.20	24.10	-2	4,097	-0.05%
2018/04/25	2	24.30	1	24.20	24.15	1	4,085	0.02%
2018/04/24	4	24.24	2	24.65	24.15	2	4,068	0.05%
2018/04/23	3	24.55	2	24.58	24.60	1	4,080	0.02%
2018/04/20	1	24.50	3	24.62	24.50	-2	4,062	-0.05%
2018/04/19	1	24.45	2	24.58	24.50	-1	4,028	-0.02%
2018/04/18	11	24.45	19	24.51	24.45	-8	4,001	-0.20%
2018/04/16	12	24.15	5	24.15	24.15	7	3,946	0.18%
2018/04/13	3	24.52	2	24.60	24.45	1	3,877	0.03%
2018/04/12	1	24.90	1	24.90	24.90	0	3,832	0.00%
2018/04/11	0	0.00	2	24.70	24.75	-2	3,783	-0.05%
2018/04/10	2	24.53	0	0.00	24.45	2	3,743	0.05%
2018/04/09	18	24.82	14	24.95	24.95	4	3,652	0.11%
2018/04/03	2	24.30	0	0.00	24.45	2	3,407	0.06%
2018/03/31	8	24.63	2	24.50	24.55	6	3,424	0.18%
2018/03/30	1	24.40	18	24.60	24.70	-17	3,409	-0.50%
2018/03/28	7	23.97	0	0.00	24.05	7	3,177	0.22%
2018/03/27	0	0.00	2	24.45	24.30	-2	3,125	-0.06%
2018/03/26	0	0.00	11	24.03	24.25	-11	3,083	-0.36%
2018/03/23	11	24.06	9	24.16	24.00	2	3,044	0.07%
2018/03/21	3	24.45	3	24.75	24.45	0	2,844	0.00%
2018/03/20	7.1	24.49	0	0.00	24.55	7.1	2,875	0.25%
2018/03/19	24	24.57	3	25.05	24.45	21	2,830	0.74%
2018/03/16	27	25.35	0	0.00	24.65	27	2,602	1.04%
2018/03/15	14	25.98	0	0.00	25.90	14	2,326	0.60%
2018/03/14	4	26.50	0	0.00	26.40	4	2,281	0.18%
2018/03/09	1	26.60	2	26.85	26.85	-1	2,259	-0.04%
2018/03/01	2	25.90	0	0.00	26.00	2	2,382	0.08%
2018/02/27	0	26.35	0	0.00	26.50	0	2,363	0.00%
2018/02/26	1	26.60	0	0.00	26.45	1	2,357	0.04%
2018/02/21	0	0.00	1.1	26.44	26.90	-1.1	2,384	-0.05%
2018/02/12	1	24.95	0	0.00	25.45	1	2,372	0.04%
2018/02/07	0	0.00	1	26.00	25.95	-1	2,298	-0.04%
2018/02/06	2	25.00	3	26.55	25.00	-1	2,232	-0.04%
2018/02/05	1	27.55	0	0.00	27.50	1	2,150	0.05%
2018/02/02	0	0.00	4	28.00	28.00	-4	2,134	-0.19%
2018/01/30	5	28.50	5	28.25	28.30	0	2,121	0.00%
2018/01/29	6	28.81	1	28.80	28.85	5	2,096	0.24%
2018/01/26	1	28.95	0	0.00	29.10	1	2,090	0.05%
2018/01/23	0	0.00	1	28.90	28.85	-1	2,098	-0.05%
2018/01/15	0	0.00	4	28.30	28.35	-4	2,024	-0.20%