三陽工業 (2206)-新光-高雄券商分點個股進出

台股 » 個股 » 三陽工業 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

三陽工業

(2206)

可現股當沖

股價
78.6
漲跌
▼0.6
漲幅
-0.76%
成交量
7,454張
產業
上市汽車類股▼0.17%
463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

三陽工業 (2206)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
2024/05/10	5.2	78.67	7.3	78.77	78.60	-2.2	8,713	-0.02%
2024/05/09	9.4	80.38	8.3	80.40	79.20	1.1	8,615	0.01%
2024/05/08	13.1	81.78	10.2	81.59	81.40	2.9	8,481	0.03%
2024/05/07	19.6	81.69	11	81.95	82.00	8.5	8,390	0.10%
2024/05/06	11.6	85.12	19.6	84.78	84.00	-7.9	8,186	-0.10%
2024/05/03	36.5	86.36	9.2	86.20	85.50	27.3	8,068	0.34%
2024/05/02	12.1	87.56	58.3	87.44	87.60	-46.3	7,893	-0.59%
2024/04/30	14.3	84.92	9.8	85.45	84.40	4.5	7,550	0.06%
2024/04/29	24	85.21	26.5	85.52	85.30	-2.5	7,379	-0.03%
2024/04/26	25.4	84.88	46.6	85.22	83.60	-21.2	7,120	-0.30%
2024/04/25	25.7	83.95	29.8	83.90	84.40	-4.1	6,789	-0.06%
2024/04/24	121.2	84.10	117.7	84.23	81.40	3.5	6,318	0.06%	大買/大賣/
2024/04/23	55.7	79.52	96.9	78.66	81.50	-41.2	5,400	-0.76%
2024/04/22	4.5	75.06	25.2	75.65	75.20	-20.7	4,798	-0.43%
2024/04/19	4.5	74.28	6	74.32	74.10	-1.5	4,755	-0.03%
2024/04/18	1	75.30	3	75.86	75.80	-2	4,700	-0.04%
2024/04/17	3.1	74.99	9.8	75.10	75.50	-6.7	4,683	-0.14%
2024/04/16	18.9	74.24	7.8	73.57	72.70	11.1	4,610	0.24%
2024/04/15	4	77.12	23.2	76.28	76.10	-19.2	4,489	-0.43%
2024/04/12	14.1	75.59	1.3	75.56	75.20	12.7	4,415	0.29%
2024/04/11	6.2	74.81	2	75.10	74.50	4.2	4,398	0.10%
2024/04/10	11.3	75.31	13	75.05	74.80	-1.7	4,594	-0.04%
2024/04/09	8	75.59	14	75.82	75.80	-6	4,757	-0.13%
2024/04/08	27.3	75.14	40	75.72	75.80	-12.7	4,802	-0.26%
2024/04/03	16.1	74.32	2.1	74.41	74.60	14	4,760	0.29%
2024/04/02	2	74.71	6	74.90	74.70	-4	4,758	-0.08%
2024/04/01	5	75.08	2	75.35	75.10	3	4,746	0.06%
2024/03/29	7.6	75.52	11.1	75.30	75.00	-3.5	4,747	-0.07%
2024/03/28	1.2	76.57	5.2	76.62	76.60	-4	4,681	-0.09%
2024/03/27	0	75.40	1	75.20	75.40	-1	4,630	-0.02%
2024/03/26	11.2	75.92	12.1	76.48	75.30	-1	4,625	-0.02%
2024/03/25	5.3	75.91	5	76.44	75.70	0.3	4,564	0.01%
2024/03/22	2.2	77.55	2	77.45	76.80	0.2	4,540	0.00%
2024/03/21	35.8	77.43	23.1	77.27	77.00	12.7	4,551	0.28%
2024/03/20	24.7	77.68	39.6	77.67	78.00	-14.9	4,493	-0.33%
2024/03/19	7.2	75.64	11	75.53	75.80	-3.8	4,255	-0.09%
2024/03/18	8.2	75.62	6.3	75.63	75.50	1.9	4,242	0.04%
2024/03/15	21.2	74.61	4.2	74.11	73.90	17	4,206	0.40%
2024/03/14	17.2	76.50	12	76.71	75.60	5.1	4,111	0.13%
2024/03/13	11	76.25	1	76.50	75.80	10	4,043	0.25%
2024/03/12	10	75.76	13	75.85	76.80	-3	4,029	-0.07%
2024/03/11	0.2	75.90	1.2	75.65	75.80	-1	4,022	-0.02%
2024/03/08	4.6	74.64	10	74.61	74.50	-5.4	4,013	-0.13%
2024/03/07	13	76.24	8	75.93	76.00	5	3,928	0.13%
2024/03/06	20.1	77.92	43.4	78.10	77.20	-23.3	3,856	-0.60%
2024/03/05	34	78.41	62	78.12	77.00	-28	3,702	-0.76%
2024/03/04	37.4	78.52	32.1	78.82	77.50	5.3	3,598	0.15%
2024/03/01	46.7	77.74	60.8	77.91	78.20	-14.1	3,347	-0.42%
2024/02/29	3	74.00	1.4	73.98	74.70	1.6	3,031	0.05%
2024/02/27	4.2	74.28	8	74.48	73.70	-3.8	3,090	-0.12%
2024/02/26	8.3	74.84	18	74.40	75.10	-9.7	3,108	-0.31%
2024/02/23	11.1	74.33	19	74.11	73.50	-7.9	3,065	-0.26%
2024/02/22	11	74.46	5	74.56	74.90	6	3,063	0.20%
2024/02/21	4	74.22	0.1	74.30	74.40	3.9	3,044	0.13%
2024/02/20	4.1	73.98	3.2	74.07	74.00	0.9	3,050	0.03%
2024/02/19	7.3	74.71	6.1	74.51	74.00	1.2	3,076	0.04%
2024/02/16	24.4	74.48	16.2	74.35	74.30	8.2	3,058	0.27%
2024/02/15	17	71.67	1	71.10	71.00	16	2,995	0.53%
2024/02/05	6.3	71.69	6	71.85	72.00	0.3	3,022	0.01%
2024/02/02	17	71.55	1	71.60	71.50	16	3,027	0.53%
2024/02/01	2.5	71.26	10	71.05	71.80	-7.5	3,090	-0.24%
2024/01/31	11	70.70	0	71.10	70.60	11	3,146	0.35%
2024/01/30	4	71.50	0	0.00	71.30	4	3,193	0.13%
2024/01/29	1	71.70	1	71.80	72.00	0	3,270	0.00%
2024/01/26	1.4	72.01	4	71.80	71.80	-2.6	3,296	-0.08%
2024/01/25	2.1	71.64	3	71.50	71.50	-0.9	3,299	-0.03%
2024/01/24	7	71.50	16.1	71.52	71.40	-9.1	3,314	-0.27%
2024/01/23	4	70.98	1	70.80	71.00	3	3,347	0.09%
2024/01/22	2	69.90	6.2	70.47	70.50	-4.2	3,364	-0.12%
2024/01/19	7	69.66	1	70.00	69.70	6	3,399	0.18%
2024/01/18	2	68.50	0	0.00	68.60	2	3,414	0.06%
2024/01/17	7.4	69.18	1	68.90	68.70	6.4	3,430	0.19%
2024/01/16	5.3	70.19	0	0.00	70.20	5.3	3,405	0.15%
2024/01/15	11	70.99	1	71.00	71.00	10	3,379	0.30%
2024/01/12	2	71.10	1	71.30	70.90	1	3,407	0.03%
2024/01/11	2.1	70.91	4	70.83	70.90	-1.9	3,456	-0.05%
2024/01/10	1.3	71.13	3	70.80	70.80	-1.7	3,585	-0.05%
2024/01/09	2.4	71.70	7	71.74	71.60	-4.6	3,628	-0.13%
2024/01/08	2.1	72.01	3	72.10	71.80	-0.9	3,734	-0.03%
2024/01/05	7.1	72.49	5	73.26	72.20	2.1	3,769	0.06%
2024/01/04	51.4	75.36	36.1	75.09	73.40	15.3	3,788	0.40%
2024/01/03	20.1	74.57	28.4	74.29	74.80	-8.3	3,632	-0.23%
2024/01/02	5.3	72.53	2.5	72.20	73.20	2.8	3,451	0.08%
2023/12/29	1	71.10	4	71.15	71.40	-3	3,427	-0.09%
2023/12/28	3.2	71.19	8	71.26	71.60	-4.9	3,544	-0.14%
2023/12/27	2	70.90	3	70.70	70.70	-1	3,609	-0.03%
2023/12/26	4.1	70.33	0	70.60	70.60	4	3,706	0.11%
2023/12/25	3.1	70.80	1	70.50	70.70	2.1	3,864	0.05%
2023/12/22	1	70.60	1	70.70	70.60	0	3,943	0.00%
2023/12/21	0.1	70.44	0	0.00	70.30	0.1	4,189	0.00%
2023/12/20	0	0.00	1	70.60	70.60	-1	4,404	-0.02%
2023/12/19	3.1	70.70	0	0.00	70.30	3.1	4,447	0.07%
2023/12/18	7.1	71.24	5	71.24	70.80	2.1	4,475	0.05%
2023/12/15	7	72.40	10	72.73	72.10	-3	4,477	-0.07%
2023/12/14	1.1	72.95	3	73.07	72.90	-1.9	4,611	-0.04%
2023/12/13	5.1	72.98	4	72.80	72.80	1.1	4,617	0.02%
2023/12/12	6.1	73.45	5	73.54	73.20	1.1	4,646	0.02%
2023/12/11	4.2	74.05	5.3	74.28	74.00	-1.1	4,638	-0.02%
2023/12/08	2	73.30	2	73.05	73.20	0	4,621	0.00%
2023/12/07	8.3	73.54	8	73.55	73.00	0.3	4,698	0.01%
2023/12/06	2.1	73.40	7	73.90	73.70	-4.9	4,719	-0.10%
2023/12/05	4	72.75	2.1	72.71	72.50	2	4,703	0.04%
2023/12/04	2.3	73.23	8	73.45	73.20	-5.7	4,719	-0.12%
2023/12/01	0.1	73.97	3.9	73.90	73.80	-3.8	4,794	-0.08%
2023/11/30	5	73.06	1.3	72.88	72.80	3.8	4,888	0.08%
2023/11/29	3	73.80	3	74.03	73.40	0	5,085	0.00%
2023/11/28	1	73.50	3	73.57	73.50	-2	5,336	-0.04%
2023/11/27	22.1	73.64	3	73.10	73.20	19.1	5,389	0.35%
2023/11/24	22.3	74.74	23.5	74.95	74.70	-1.2	5,448	-0.02%
2023/11/22	2	73.30	5	73.36	73.80	-3	5,429	-0.06%
2023/11/21	5	73.86	2	74.15	73.50	3	5,492	0.05%
2023/11/20	1	73.00	1	73.10	73.00	0	5,495	0.00%
2023/11/17	2	73.45	2.2	73.40	73.30	-0.2	5,509	0.00%
2023/11/16	3	72.73	6.2	73.07	73.30	-3.2	5,520	-0.06%
2023/11/15	0	72.12	2	72.20	72.40	-2	5,523	-0.04%
2023/11/14	5.2	72.23	29.6	72.68	71.50	-24.4	5,597	-0.44%
2023/11/13	26	72.34	0.3	72.50	71.80	25.7	5,644	0.46%
2023/11/10	13.1	72.58	3.1	72.66	73.00	9.9	5,786	0.17%
2023/11/09	6	72.93	6	72.78	72.80	0	6,017	0.00%
2023/11/08	4	72.30	7	72.36	72.40	-3	6,229	-0.05%
2023/11/07	7.2	71.37	21.4	71.64	71.70	-14.3	6,338	-0.22%
2023/11/06	12.2	70.59	5.1	71.15	71.50	7.1	6,505	0.11%
2023/11/03	3.1	69.83	1.1	69.62	69.80	2	6,740	0.03%
2023/11/02	5.1	68.65	5	68.80	68.90	0.1	7,125	0.00%
2023/11/01	1	67.01	1	67.00	67.30	0	7,228	0.00%
2023/10/31	6.1	67.80	2	68.05	66.50	4.1	7,527	0.05%
2023/10/27	2.7	69.10	4	69.38	68.30	-1.3	8,066	-0.02%
2023/10/26	1	70.10	1	70.00	69.60	0	8,247	0.00%
2023/10/25	2.2	70.81	0.1	71.30	70.80	2.1	8,297	0.03%
2023/10/24	1	68.90	2	69.00	70.00	-1	8,337	-0.01%
2023/10/23	0.1	68.55	6.1	68.45	68.50	-6	8,390	-0.07%
2023/10/20	3.3	67.37	8	67.66	67.80	-4.7	8,540	-0.05%
2023/10/19	15.1	68.12	4	68.03	68.90	11.1	8,647	0.13%
2023/10/18	8.6	69.08	18	69.14	68.20	-9.4	8,914	-0.11%
2023/10/17	13.1	71.14	6	71.47	70.80	7.1	9,277	0.08%
2023/10/16	16.7	71.78	5	71.88	71.30	11.7	9,451	0.12%
2023/10/13	5.1	73.79	3	73.80	73.60	2.1	9,509	0.02%
2023/10/12	22.1	73.52	18.3	73.79	73.90	3.8	9,610	0.04%
2023/10/11	7.7	73.07	3.3	73.29	72.40	4.4	9,624	0.05%
2023/10/06	5.3	74.01	11	73.98	73.80	-5.7	9,717	-0.06%
2023/10/05	4.2	73.93	1	73.80	73.90	3.2	9,861	0.03%
2023/10/04	6.2	74.01	5.3	74.30	73.40	1	9,957	0.01%
2023/10/03	26	77.18	6	77.00	75.70	20	9,996	0.20%
2023/10/02	18.2	77.24	12	77.01	76.60	6.2	10,056	0.06%
2023/09/28	28.6	77.32	39.1	77.07	77.70	-10.6	10,054	-0.10%
2023/09/27	30.2	75.37	9	75.41	75.10	21.2	10,021	0.21%
2023/09/26	62.1	77.51	60.8	77.52	75.90	1.3	10,196	0.01%
2023/09/25	36.3	76.98	24.1	76.78	77.60	12.2	10,246	0.12%
2023/09/22	4.2	72.26	4	72.28	72.30	0.2	10,236	0.00%
2023/09/21	4.1	73.80	3	74.24	73.40	1.1	10,374	0.01%
2023/09/20	12	75.85	21	75.50	75.40	-9	10,506	-0.09%
2023/09/19	14.1	75.79	7	76.27	75.80	7.1	10,806	0.07%
2023/09/18	11.1	73.99	4.1	74.23	73.90	7	10,807	0.06%
2023/09/15	6	73.65	5.7	73.23	74.30	0.3	10,898	0.00%
2023/09/14	8.4	72.05	14	72.33	72.70	-5.6	11,193	-0.05%
2023/09/13	7.1	71.97	2.2	72.24	72.00	4.9	11,363	0.04%
2023/09/12	14.2	71.81	10.1	72.02	71.60	4.1	11,564	0.04%
2023/09/11	5.1	73.84	5.2	73.76	73.00	-0.1	11,688	0.00%
2023/09/08	3.1	74.61	3.6	74.84	74.40	-0.5	11,896	0.00%
2023/09/07	6	75.08	6	75.39	75.40	0	12,463	0.00%
2023/09/06	13.1	75.65	7.1	76.40	75.30	6	12,879	0.05%
2023/09/05	17	75.08	27	75.64	76.30	-10	13,385	-0.07%
2023/09/04	57.4	76.64	39	76.06	75.50	18.4	13,750	0.13%
2023/09/01	11.3	76.12	33.1	75.55	75.50	-21.7	14,278	-0.15%
2023/08/31	0	74.20	9	73.78	74.30	-9	14,823	-0.06%
2023/08/30	7	73.60	6.1	72.74	74.00	0.9	15,301	0.01%
2023/08/29	4.1	71.38	5	71.18	71.90	-0.9	15,761	-0.01%
2023/08/28	9.3	71.60	6	70.93	70.60	3.3	16,037	0.02%
2023/08/25	6	71.27	9	72.02	71.50	-3	16,462	-0.02%
2023/08/24	12.1	71.69	18	71.56	71.80	-6	16,782	-0.04%
2023/08/23	2	71.55	7.8	71.19	71.30	-5.8	17,095	-0.03%
2023/08/22	2.1	71.37	9	71.44	71.00	-6.9	17,296	-0.04%
2023/08/21	6.3	71.84	0	0.00	71.70	6.3	17,532	0.04%
2023/08/18	13.2	73.76	16	72.26	71.50	-2.9	17,671	-0.02%
2023/08/17	3.1	72.78	1	73.50	73.40	2.1	17,866	0.01%
2023/08/16	16.2	71.38	29	71.54	71.70	-12.8	18,238	-0.07%
2023/08/15	22.4	73.36	29	73.71	73.00	-6.6	18,713	-0.04%
2023/08/14	41.8	76.68	28.1	74.55	74.20	13.7	19,227	0.07%
2023/08/11	20.1	78.28	15	78.38	77.50	5.1	19,757	0.03%
2023/08/10	8.7	79.10	9	79.93	79.00	-0.3	20,170	0.00%
2023/08/09	46.9	81.82	47.3	81.86	82.30	-0.4	20,328	0.00%
2023/08/08	42.7	81.72	44.1	81.18	83.40	-1.4	20,506	-0.01%
2023/08/07	17	78.46	24.2	78.22	79.10	-7.2	20,426	-0.04%
2023/08/04	61.4	78.59	38	78.24	77.50	23.3	20,510	0.11%
2023/08/02	94.1	81.35	89.3	80.56	81.80	4.9	20,505	0.02%
2023/08/01	10.6	77.69	3	77.73	78.80	7.6	20,298	0.04%
2023/07/31	31	80.28	39.8	79.95	78.90	-8.7	20,437	-0.04%
2023/07/28	4.1	76.71	9	77.80	78.40	-4.9	21,027	-0.02%
2023/07/27	13.1	77.38	10	77.27	77.40	3.1	21,290	0.01%
2023/07/26	17.1	77.14	17	77.40	76.10	0.1	21,842	0.00%
2023/07/25	25.3	78.04	29.2	78.28	78.00	-3.9	22,172	-0.02%
2023/07/24	9.3	76.89	13.6	77.07	77.10	-4.3	22,230	-0.02%
2023/07/21	53.3	80.47	41	80.12	78.10	12.3	22,378	0.05%
2023/07/20	95.6	82.68	58.2	83.20	83.00	37.4	22,924	0.16%
2023/07/19	24.1	78.64	10	78.80	78.60	14.1	22,563	0.06%
2023/07/18	22.3	77.54	16	77.05	77.00	6.3	23,014	0.03%
2023/07/17	26.2	78.97	31	79.02	78.90	-4.8	23,088	-0.02%
2023/07/14	18.1	80.47	17	80.88	80.10	1.1	23,230	0.00%
2023/07/13	24.1	80.82	31	81.05	80.40	-6.9	23,478	-0.03%
2023/07/12	31.8	80.79	51.2	80.82	80.80	-19.4	24,097	-0.08%
2023/07/11	3.1	83.04	2	82.20	82.20	1.1	24,082	0.00%
2023/07/10	16.2	82.37	15.1	82.61	83.10	1.1	24,382	0.00%
2023/07/07	21.3	83.67	10	83.49	83.80	11.3	24,802	0.05%
2023/07/06	10.2	85.54	5	86.12	85.20	5.2	25,449	0.02%
2023/07/05	12.5	86.18	4	86.13	85.50	8.5	25,607	0.03%
2023/07/04	20.2	88.05	30	88.45	87.30	-9.9	25,626	-0.04%
2023/07/03	77.7	88.14	44	87.06	86.60	33.7	25,393	0.13%
2023/06/30	33.2	88.28	18.1	88.90	89.50	15.2	25,111	0.06%
2023/06/29	38.2	86.12	30	85.92	86.30	8.1	24,901	0.03%
2023/06/28	5.1	86.33	7	86.60	86.30	-1.9	24,739	-0.01%
2023/06/27	49.1	87.45	93.8	86.34	85.00	-44.7	24,643	-0.18%
2023/06/26	52.5	88.36	39.5	88.50	88.30	13	24,365	0.05%
2023/06/21	13.9	91.03	10	91.85	91.10	3.9	24,200	0.02%
2023/06/20	38.6	91.39	67.1	90.21	91.50	-28.5	24,116	-0.12%
2023/06/19	77	93.86	36.1	93.21	93.10	40.9	23,817	0.17%
2023/06/16	63.2	93.23	35	92.88	91.80	28.2	23,663	0.12%
2023/06/15	42.3	93.42	37.5	92.90	92.70	4.8	23,458	0.02%
2023/06/14	61.4	92.72	84	92.16	91.70	-22.6	23,270	-0.10%
2023/06/13	97.2	93.73	98.3	93.65	92.60	-1.1	23,110	0.00%
2023/06/12	63.4	95.36	21	94.70	93.20	42.4	22,559	0.19%
2023/06/09	48.3	95.63	99.2	96.23	97.80	-50.9	22,141	-0.23%
2023/06/08	72.3	95.15	79.1	93.73	92.20	-6.7	21,646	-0.03%
2023/06/07	80.7	92.69	68	92.96	94.50	12.7	21,228	0.06%
2023/06/06	85.3	91.93	78.9	91.26	91.50	6.5	20,534	0.03%
2023/06/05	51.5	90.61	18.6	90.52	90.20	32.9	19,783	0.17%
2023/06/02	116.5	84.55	95.1	86.25	88.10	21.4	19,329	0.11%	大買/
2023/06/01	46.1	79.36	88	79.28	80.10	-41.9	18,824	-0.22%
2023/05/31	57.2	78.03	56	78.21	79.60	1.2	18,523	0.01%
2023/05/30	45.5	75.50	34	75.78	74.50	11.5	18,051	0.06%
2023/05/29	44	73.31	49.2	73.32	74.20	-5.2	17,676	-0.03%
2023/05/26	25	71.04	32	70.43	70.20	-7	17,338	-0.04%
2023/05/25	42	72.45	35.2	72.37	71.50	6.8	17,169	0.04%
2023/05/24	13.1	71.74	12.5	71.95	72.30	0.6	16,995	0.00%
2023/05/23	33	71.88	33	72.37	72.50	0	16,984	0.00%
2023/05/22	81.1	71.89	68.1	72.00	71.90	13	16,771	0.08%
2023/05/19	103.7	70.66	111.1	70.77	70.00	-7.4	16,387	-0.05%	大買/大賣/
2023/05/18	138.4	67.21	129.5	67.71	68.60	8.8	15,863	0.06%	大買/大賣/
2023/05/17	131	63.52	141.1	64.05	66.30	-10.1	15,491	-0.06%	大買/大賣/
2023/05/16	71.1	61.18	75.1	61.65	60.80	-3.9	14,738	-0.03%
2023/05/15	23.9	60.12	19.1	60.34	61.30	4.8	14,273	0.03%
2023/05/12	40	59.16	24	58.06	59.50	16	13,911	0.12%
2023/05/11	40	59.16	24	58.06	57.40	16	13,424	0.12%
2023/05/10	38.1	59.14	41	59.07	59.30	-3	13,106	-0.02%
2023/05/09	38	58.81	26	58.56	58.20	12	12,898	0.09%
2023/05/08	23	59.44	25.2	59.46	60.10	-2.2	12,595	-0.02%
2023/05/05	52	59.26	59	59.28	59.20	-7	12,370	-0.06%
2023/05/04	167.2	59.57	169	59.27	60.00	-1.9	12,101	-0.02%	大買/大賣/
2023/05/03	65.1	57.78	37	57.80	57.70	28.1	11,301	0.25%
2023/05/02	63.1	56.90	75.2	57.30	58.50	-12.1	10,980	-0.11%
2023/04/28	20.2	54.78	48.1	54.97	54.70	-28	10,411	-0.27%
2023/04/27	52.1	54.10	42	53.82	53.80	10.1	9,990	0.10%
2023/04/26	48	53.82	25	53.57	53.20	23	9,766	0.24%
2023/04/25	111.1	55.92	88.1	55.58	53.20	23	9,472	0.24%	大買/
2023/04/24	26	53.18	22	53.63	52.90	4	8,628	0.05%
2023/04/21	119.1	53.92	95.1	54.16	53.50	24	8,485	0.28%	大買/
2023/04/20	51.1	53.12	41.3	53.50	53.00	9.8	7,788	0.13%
2023/04/19	23	54.00	19.2	54.32	54.00	3.8	7,525	0.05%
2023/04/18	36.6	54.10	13.5	54.14	53.20	23.1	7,243	0.32%
2023/04/17	93.3	54.30	103.3	54.61	54.40	-10	6,915	-0.14%	大賣/
2023/04/14	0	0.00	10.3	52.10	52.10	-10.3	6,129	-0.17%
2023/04/13	34.6	48.56	17.4	48.88	47.45	17.2	5,970	0.29%
2023/04/12	32.1	47.71	63.3	47.95	50.00	-31.3	5,529	-0.57%
2023/04/11	96.2	46.25	142	45.81	45.50	-45.8	4,948	-0.93%	大賣/
2023/04/10	8	44.06	20.6	43.95	45.25	-12.6	4,171	-0.30%
2023/04/07	9	40.45	11.1	40.49	41.15	-2.1	3,913	-0.05%
2023/04/06	1	39.50	3.1	39.50	39.55	-2.1	3,762	-0.06%
2023/03/31	3	39.07	0	0.00	39.00	3	3,748	0.08%
2023/03/30	6	38.93	0.1	39.05	39.05	5.9	3,742	0.16%
2023/03/29	5.1	38.98	13	38.90	39.10	-7.9	3,763	-0.21%
2023/03/28	23.2	38.78	3	38.67	38.50	20.2	3,879	0.52%
2023/03/27	8	39.74	15.1	39.91	39.85	-7.1	3,926	-0.18%
2023/03/24	44.1	38.85	0	0.00	38.85	44.1	3,901	1.13%
2023/03/23	16	39.00	12	38.95	38.85	4	3,885	0.10%
2023/03/22	9	39.15	2.1	39.15	39.30	6.9	3,878	0.18%
2023/03/21	1.2	38.78	1.6	38.72	38.55	-0.4	3,918	-0.01%
2023/03/20	1.1	38.80	0	0.00	38.75	1.1	3,892	0.03%
2023/03/17	7	38.94	5	39.14	38.90	2	3,935	0.05%
2023/03/16	18.2	38.98	3	38.83	38.80	15.2	3,985	0.38%
2023/03/15	12.2	39.86	3	40.05	39.80	9.2	3,921	0.23%
2023/03/14	3	40.23	3	40.13	40.00	0	3,932	0.00%
2023/03/13	5	40.46	20	41.00	40.65	-15	4,004	-0.37%
2023/03/10	6	40.78	6	40.59	40.20	0	4,042	0.00%
2023/03/09	5	41.37	4	41.59	41.65	1	3,993	0.03%
2023/03/08	5.1	41.31	6	41.58	41.65	-1	3,983	-0.02%
2023/03/07	7.3	40.85	60.1	40.77	41.00	-52.8	4,050	-1.30%
2023/03/06	7.3	40.17	8.4	40.04	40.20	-1.1	3,982	-0.03%
2023/03/03	3	39.58	4	39.50	39.45	-1	3,928	-0.03%
2023/03/02	2	39.43	4	39.46	39.40	-2	3,935	-0.05%
2023/03/01	4	39.33	8	39.33	39.35	-4	3,944	-0.10%
2023/02/24	23	40.00	12	39.73	39.80	11	3,920	0.28%
2023/02/23	4	39.91	6	39.99	40.15	-2	3,906	-0.05%
2023/02/22	4	39.05	13.3	39.18	39.45	-9.3	3,860	-0.24%
2023/02/21	21.1	40.30	32.1	40.03	39.80	-11	3,778	-0.29%
2023/02/20	18	39.32	20	39.14	39.30	-2	3,620	-0.05%
2023/02/17	16	39.13	23.3	39.17	39.40	-7.3	3,564	-0.21%
2023/02/16	15.2	38.47	9	38.42	38.85	6.2	3,501	0.18%
2023/02/15	46.1	38.47	46.2	38.45	38.30	-0.1	3,490	0.00%
2023/02/14	7	36.77	14	36.92	37.05	-7	3,135	-0.22%
2023/02/13	9.1	36.34	16.4	36.79	37.15	-7.3	3,122	-0.23%
2023/02/10	1	35.50	0	0.00	35.50	1	3,011	0.03%
2023/02/09	0	35.75	11	35.85	35.65	-11	2,998	-0.37%
2023/02/08	5.1	35.90	6.5	35.72	35.70	-1.4	2,997	-0.05%
2023/02/06	0.1	35.63	0.2	35.83	35.40	-0.1	3,034	0.00%
2023/02/03	0	0.00	1.1	35.66	35.70	-1.1	3,090	-0.04%
2023/02/02	16.2	35.54	0.1	35.48	35.60	16.1	3,078	0.52%
2023/02/01	10	35.18	4	35.30	35.00	6	3,051	0.20%
2023/01/31	1	35.00	0.1	35.10	35.00	0.9	3,042	0.03%
2023/01/30	8.1	34.92	6.1	35.40	35.25	2	3,050	0.07%
2023/01/16	1.1	34.15	0	0.00	33.95	1.1	3,023	0.03%
2023/01/13	0.4	34.49	15.2	34.35	34.15	-14.8	3,030	-0.49%
2023/01/12	26	34.18	39.1	33.92	34.20	-13.1	3,064	-0.43%
2023/01/11	0.5	34.25	0.3	34.22	34.00	0.2	3,048	0.01%
2023/01/10	0.1	34.50	0	0.00	34.45	0.1	3,061	0.00%
2023/01/09	0	0.00	1	34.50	34.55	-1	3,084	-0.03%
2023/01/06	1	34.30	2	34.35	34.30	-1	3,106	-0.03%
2023/01/05	1	34.20	0	0.00	34.20	1	3,187	0.03%
2023/01/04	0.3	34.00	0.2	34.27	34.20	0.1	3,222	0.00%
2023/01/03	2	33.95	0	0.00	33.95	2	3,263	0.06%
2022/12/30	0	0.00	1	33.85	33.85	-1	3,326	-0.03%
2022/12/29	11	33.64	18	33.62	33.65	-7	3,371	-0.21%
2022/12/28	2.1	33.69	0	0.00	33.70	2.1	3,431	0.06%
2022/12/27	0.2	34.20	0	0.00	34.10	0.2	3,458	0.01%
2022/12/26	4.3	34.25	1.2	34.26	34.35	3.1	3,514	0.09%
2022/12/23	3	33.67	0	0.00	33.70	3	3,647	0.08%
2022/12/22	3.2	33.77	2	33.75	33.55	1.2	3,843	0.03%
2022/12/21	2.2	33.69	4.1	33.87	33.55	-1.9	3,944	-0.05%
2022/12/20	34.1	34.38	15	33.57	33.45	19.1	4,156	0.46%
2022/12/19	19.6	35.04	9.4	35.32	34.80	10.2	4,102	0.25%
2022/12/16	7.2	36.13	4	35.99	35.95	3.2	4,029	0.08%
2022/12/15	3	36.93	7.1	36.95	36.90	-4.1	4,089	-0.10%
2022/12/14	9.2	36.47	1	36.65	36.80	8.2	4,342	0.19%
2022/12/13	16.7	36.55	8	36.31	36.25	8.7	4,421	0.20%
2022/12/12	2	37.15	0	0.00	37.40	2	4,480	0.04%
2022/12/09	13	37.87	0	0.00	37.70	13	4,498	0.29%
2022/12/08	4	37.96	16.1	37.89	38.30	-12.1	4,487	-0.27%
2022/12/07	6	37.39	10	37.42	37.15	-4	4,484	-0.09%
2022/12/06	16	37.50	6	36.99	36.80	10	4,465	0.22%
2022/12/05	22	37.89	37.1	37.70	37.75	-15.1	4,428	-0.34%
2022/12/02	39	37.33	31.6	37.46	37.25	7.4	4,335	0.17%
2022/12/01	0.1	36.45	3.1	36.49	36.35	-3	4,206	-0.07%
2022/11/30	40.1	36.08	34	36.16	36.20	6.1	4,207	0.14%
2022/11/29	61.2	36.35	31	36.49	36.25	30.2	4,183	0.72%
2022/11/28	1	35.65	0	0.00	36.35	1	4,117	0.02%
2022/11/25	9	36.50	16.1	36.20	36.10	-7.1	4,132	-0.17%
2022/11/24	5.2	36.16	6	36.31	36.30	-0.8	4,152	-0.02%
2022/11/23	2	36.35	14	35.94	36.35	-12	4,124	-0.29%
2022/11/22	7	35.55	3	35.58	35.45	4	4,100	0.10%
2022/11/21	52.2	35.56	1.2	35.63	35.80	50.9	4,098	1.24%
2022/11/18	10	35.41	4	35.60	35.20	6	4,100	0.15%
2022/11/17	11	35.60	0.3	35.55	35.55	10.7	4,109	0.26%
2022/11/16	5	35.53	0	0.00	35.50	5	4,092	0.12%
2022/11/15	1	35.45	0.2	35.85	35.65	0.8	4,077	0.02%
2022/11/14	0.5	35.61	0	0.00	36.15	0.5	4,088	0.01%
2022/11/11	6.4	36.41	5	36.73	36.05	1.4	4,036	0.04%
2022/11/10	1	37.35	4	37.79	37.35	-3	3,936	-0.08%
2022/11/09	9	38.73	0.1	38.90	38.85	8.9	3,920	0.23%
2022/11/08	0	0.00	5	38.00	37.95	-5	3,932	-0.13%
2022/11/07	0	0.00	3	38.30	38.30	-3	4,057	-0.07%
2022/11/04	0	0.00	5	38.20	38.05	-5	4,132	-0.12%
2022/11/03	5	38.45	0	0.00	38.60	5	4,165	0.12%
2022/11/02	3	38.33	0	0.00	38.20	3	4,174	0.07%
2022/11/01	1	38.10	3.2	37.98	38.30	-2.2	4,155	-0.05%
2022/10/31	1	36.45	0.1	36.80	36.30	0.9	4,113	0.02%
2022/10/28	0.1	36.15	5.1	36.31	36.10	-5	4,146	-0.12%
2022/10/27	5.1	35.65	5	35.85	36.10	0.1	4,182	0.00%
2022/10/26	3	35.20	1	35.30	35.35	2	4,220	0.05%
2022/10/25	2	36.15	0	0.00	35.80	2	4,226	0.05%
2022/10/21	1	35.75	0	0.00	36.10	1	4,293	0.02%
2022/10/20	2	35.70	0	0.00	35.75	2	4,313	0.05%
2022/10/19	1	36.45	0	0.00	36.25	1	4,435	0.02%
2022/10/18	4.1	36.59	24	36.14	36.25	-19.9	4,592	-0.43%
2022/10/17	7.1	36.43	71.1	35.91	36.40	-64	4,617	-1.39%
2022/10/14	0	0.00	13	37.06	36.85	-13	4,626	-0.28%
2022/10/13	14.1	36.85	106	36.19	36.10	-91.9	4,672	-1.97%	大賣/
2022/10/12	3	38.17	2	38.15	38.50	1	4,712	0.02%
2022/10/11	0.3	38.39	0	0.00	38.25	0.3	4,781	0.01%
2022/10/07	1	39.00	3.2	39.50	39.55	-2.2	4,887	-0.05%
2022/10/06	1	38.75	0	0.00	38.80	1	4,918	0.02%
2022/10/05	40.3	38.43	0	0.00	38.60	40.3	4,959	0.81%
2022/10/04	4.1	38.08	2	37.95	38.10	2.1	5,018	0.04%
2022/10/03	0	0.00	5	38.10	37.35	-5	5,003	-0.10%
2022/09/30	9	38.93	6.3	38.47	38.30	2.7	4,996	0.05%
2022/09/29	13	40.88	13	40.49	40.10	0	4,925	0.00%
2022/09/28	47	41.11	14	40.69	40.30	33	4,745	0.70%
2022/09/27	118.1	40.80	12	40.34	41.70	106.1	4,676	2.27%	大買/鉅額交易
2022/09/26	3	39.87	4.1	39.66	39.50	-1.1	4,500	-0.02%
2022/09/23	7	41.19	4	41.30	40.30	3	4,555	0.07%
2022/09/22	24.1	40.87	22	40.91	41.40	2.1	4,608	0.04%
2022/09/21	61.1	40.52	65.1	40.89	40.95	-4	4,694	-0.09%
2022/09/20	25	39.27	34	39.24	39.20	-9	4,523	-0.20%
2022/09/19	16	38.95	13	39.26	39.05	3	4,655	0.06%
2022/09/16	0	0.00	2.1	38.23	38.10	-2.1	4,830	-0.04%
2022/09/15	1	37.95	0	0.00	37.85	1	5,229	0.02%
2022/09/14	6	37.55	3	37.02	37.60	3	5,397	0.06%
2022/09/08	1	36.40	21	35.89	36.40	-20	6,250	-0.32%
2022/09/07	6	35.20	7.1	35.23	35.25	-1.1	6,680	-0.02%
2022/09/06	10	35.64	8	35.78	35.45	2	6,947	0.03%
2022/09/05	14	36.71	2.1	36.92	36.25	11.9	6,993	0.17%
2022/09/02	3.1	36.37	11	36.62	37.00	-7.9	6,981	-0.11%
2022/09/01	7	35.84	6	35.99	36.05	1	6,916	0.01%
2022/08/31	3.1	35.84	15	36.31	36.40	-11.9	6,872	-0.17%
2022/08/30	2	35.60	2.2	35.77	35.85	-0.2	6,851	0.00%
2022/08/29	8	35.18	5.4	35.26	35.70	2.6	6,893	0.04%
2022/08/26	0.1	36.00	1	35.90	35.95	-0.9	6,902	-0.01%
2022/08/25	6	35.87	0	0.00	35.65	6	6,968	0.09%
2022/08/24	6.6	36.02	9	35.95	36.10	-2.4	6,956	-0.04%
2022/08/23	5	35.02	0	0.00	35.25	5	6,934	0.07%
2022/08/22	1	35.55	7	35.40	35.45	-6	6,947	-0.09%
2022/08/19	9	35.39	2	35.30	35.25	7	6,979	0.10%
2022/08/18	1.1	36.15	3.4	36.29	36.05	-2.3	7,060	-0.03%
2022/08/17	0	36.30	2	36.18	36.30	-2	7,115	-0.03%
2022/08/16	1	35.60	0	0.00	35.80	1	7,124	0.01%
2022/08/15	3.2	36.19	1	35.85	35.70	2.2	7,099	0.03%
2022/08/12	8.4	36.51	39	36.34	35.95	-30.6	7,051	-0.43%
2022/08/11	4.1	37.73	1	38.45	37.60	3.1	6,912	0.04%
2022/08/10	9	38.73	5	38.35	38.75	4	6,840	0.06%
2022/08/09	4	38.26	5	38.27	38.30	-1	6,822	-0.01%
2022/08/08	12	37.40	10	37.55	37.90	2	6,843	0.03%
2022/08/05	14	38.07	0	0.00	37.90	14	6,813	0.21%
2022/08/04	3	37.70	0	0.00	37.25	3	6,798	0.04%
2022/08/03	0.1	37.30	13	38.10	37.55	-12.9	6,754	-0.19%
2022/08/02	13	37.95	14	38.34	38.05	-1	6,709	-0.01%
2022/08/01	2	38.15	0	0.00	38.20	2	6,657	0.03%
2022/07/29	28	38.15	32	38.37	38.25	-4	6,618	-0.06%
2022/07/28	6	37.62	2	37.83	37.70	4	6,526	0.06%
2022/07/27	0	0.00	13	37.86	37.95	-13	6,500	-0.20%
2022/07/26	7	38.41	6	38.13	37.75	1	6,453	0.02%
2022/07/25	41	37.77	44.4	37.38	37.80	-3.4	6,271	-0.05%
2022/07/22	0.4	35.29	2	34.90	35.10	-1.6	6,095	-0.03%
2022/07/20	6	35.74	4	35.79	35.85	2	6,011	0.03%
2022/07/19	8	36.45	8	36.64	36.70	0	5,937	0.00%
2022/07/18	2	36.43	19	36.12	36.10	-17	5,799	-0.29%
2022/07/15	13	36.05	15	36.01	36.00	-2	5,685	-0.04%
2022/07/14	4	34.58	4	34.29	34.95	0	5,528	0.00%
2022/07/13	15	34.73	4	34.64	34.45	11	5,429	0.20%
2022/07/12	5	35.17	7.2	35.00	35.00	-2.2	5,345	-0.04%
2022/07/11	1	34.55	1	34.60	34.65	0	5,231	0.00%
2022/07/08	5	34.68	4	34.91	34.70	1	5,206	0.02%
2022/07/07	6.2	34.56	0	0.00	34.80	6.2	5,139	0.12%
2022/07/06	8	33.63	10	33.70	33.50	-2	5,062	-0.04%
2022/07/05	6	34.08	1	34.00	34.10	5	5,026	0.10%
2022/07/04	0	0.00	9	33.74	33.85	-9	4,972	-0.18%
2022/07/01	32	34.32	52	33.90	33.00	-20	4,914	-0.41%
2022/06/30	13	35.53	33	35.12	35.25	-20	4,766	-0.42%
2022/06/29	30	35.75	34	35.71	36.20	-4	4,638	-0.09%
2022/06/28	11	34.74	6	34.78	34.75	5	4,444	0.11%
2022/06/27	38	35.14	38	35.35	35.25	0	4,362	0.00%
2022/06/24	23	35.49	16	35.56	35.65	7	4,121	0.17%
2022/06/23	75	34.39	76	34.21	34.10	-1	3,793	-0.03%
2022/06/22	19	34.62	11	34.56	34.30	8	3,352	0.24%
2022/06/21	29	35.40	26	35.45	35.15	3	3,126	0.10%
2022/06/20	18	34.45	22	34.03	33.90	-4	2,735	-0.15%
2022/06/17	28	33.34	21	34.02	34.80	7	2,472	0.28%
2022/06/16	28	33.17	27	33.57	33.60	1	2,146	0.05%
2022/06/15	25	32.89	13	32.72	32.85	12	1,687	0.71%
2022/06/14	7	31.65	11	31.65	32.00	-4	1,409	-0.28%
2022/06/13	1	30.90	1	30.55	30.90	0	1,328	0.00%
2022/06/10	0	0.00	6	30.74	31.10	-6	1,310	-0.46%
2022/06/09	10	31.15	2	30.85	30.95	8	1,305	0.61%
2022/06/08	2	30.70	1	30.75	30.85	1	1,294	0.08%
2022/06/07	2	30.60	5.1	30.62	30.35	-3.1	1,285	-0.24%
2022/06/06	0	31.70	3	31.50	31.50	-3	1,239	-0.24%
2022/06/02	7	31.89	3	31.90	32.10	4	1,228	0.33%
2022/06/01	15	31.55	23	31.46	31.20	-8	1,158	-0.69%
2022/05/31	0	0.00	6	31.27	31.40	-6	1,136	-0.53%
2022/05/30	3	31.10	2	31.65	31.15	1	1,124	0.09%
2022/05/27	22	30.76	23	30.75	31.05	-1	1,099	-0.09%
2022/05/26	15	30.98	17	30.98	30.80	-2	1,052	-0.19%
2022/05/25	8	29.48	9	29.71	29.90	-1	911	-0.11%
2022/05/24	2	29.20	5	29.09	29.20	-3	857	-0.35%
2022/05/18	0	28.75	0.5	28.90	28.95	-0.5	880	-0.06%
2022/05/17	3.1	28.99	1.3	28.88	28.85	1.8	938	0.19%
2022/05/16	3	28.85	1	28.90	28.90	2	916	0.22%
2022/05/13	0.1	26.90	0	0.00	26.95	0.1	874	0.01%
2022/05/12	3	26.50	0	0.00	26.55	3	875	0.34%
2022/05/05	0.2	27.85	0	0.00	27.85	0.2	863	0.02%
2022/05/04	1	27.90	0	0.00	27.80	1	865	0.12%
2022/05/03	0	0.00	0.2	27.85	27.90	-0.2	877	-0.02%
2022/04/27	1	27.25	0	0.00	27.65	1	888	0.11%
2022/04/26	0	0.00	0.3	27.85	27.80	-0.3	882	-0.03%
2022/04/21	0	28.25	0	0.00	28.10	0	885	0.00%
2022/04/19	2	28.05	0	0.00	28.05	2	891	0.22%
2022/04/18	1	27.65	0	0.00	27.80	1	905	0.11%
2022/04/15	4	27.97	0	0.00	27.90	4	918	0.44%
2022/04/14	0	28.40	0	0.00	28.40	0	912	0.00%
2022/04/13	0.1	28.45	0	0.00	28.50	0.1	910	0.01%
2022/04/12	0	28.47	2	28.45	28.20	-2	933	-0.21%
2022/04/11	0	28.30	0	0.00	28.10	0	930	0.00%
2022/04/08	0	28.30	0	0.00	28.25	0	926	0.00%
2022/04/07	0	0.00	0	28.48	28.15	0	929	0.00%
2022/04/06	0	28.70	0.1	28.75	28.55	0	922	0.00%
2022/03/31	2	28.85	0	0.00	28.80	2	919	0.22%
2022/03/23	0	29.00	0	0.00	29.10	0	858	0.00%
2022/03/18	1	28.65	0	0.00	28.70	1	847	0.12%
2022/03/17	0.3	28.50	0	0.00	28.60	0.3	852	0.04%
2022/03/15	0	0.00	1	27.70	27.95	-1	847	-0.12%
2022/03/08	3	27.10	0	0.00	27.15	3	836	0.36%
2022/03/07	2	27.85	5	27.93	27.95	-3	816	-0.37%
2022/03/04	3	28.57	15	28.57	28.50	-12	802	-1.50%
2022/03/01	13	28.73	0	0.00	28.75	13	783	1.66%
2022/02/25	3	28.28	0	0.00	28.30	3	778	0.39%
2022/02/23	2	28.93	4	29.05	28.95	-2	753	-0.27%
2022/02/18	3	29.10	5	29.08	29.25	-2	708	-0.28%
2022/02/17	9	28.80	12.4	28.78	29.05	-3.4	666	-0.51%
2022/02/16	0	0.00	4	27.81	27.90	-4	595	-0.67%
2022/02/15	0	27.50	2	27.63	27.50	-2	590	-0.34%
2022/02/14	1	26.95	0	0.00	27.05	1	581	0.17%
2022/02/11	2	27.08	0	0.00	27.15	2	584	0.34%
2022/02/10	3	27.22	0	0.00	27.20	3	578	0.52%
2022/02/07	0	26.95	2	27.20	27.20	-2	565	-0.35%
2022/01/26	0	27.05	0	0.00	26.80	0	555	0.00%
2022/01/25	0	0.00	0.2	26.80	26.85	-0.2	554	-0.04%
2022/01/24	0	27.15	3	26.90	26.95	-3	547	-0.55%
2022/01/17	0.1	27.40	0	0.00	27.15	0.1	543	0.01%
2022/01/13	0.3	27.79	0	0.00	27.65	0.3	586	0.06%
2022/01/12	0	27.45	3	27.40	27.40	-3	585	-0.51%
2022/01/11	2	27.65	5	27.66	27.45	-3	582	-0.51%
2022/01/10	3.2	27.84	0	0.00	27.85	3.2	565	0.56%
2022/01/06	0	27.25	0	0.00	27.15	0	538	0.00%
2022/01/05	1.3	27.38	0	0.00	27.40	1.3	534	0.23%
2022/01/03	1	27.10	0	0.00	26.95	1	520	0.19%
2021/12/28	0	0.00	1	26.80	26.90	-1	515	-0.19%
2021/12/22	0	0.00	5	26.35	26.45	-5	537	-0.93%
2021/12/16	0.1	26.55	0	0.00	26.50	0.1	546	0.01%
2021/12/13	1	26.80	0	0.00	26.85	1	569	0.18%
2021/12/10	0	0.00	5	26.74	26.90	-5	573	-0.87%
2021/12/09	1	26.50	0	0.00	26.45	1	571	0.18%
2021/12/06	1	26.30	0	0.00	26.30	1	568	0.18%
2021/12/03	2	26.15	0	0.00	26.20	2	578	0.35%
2021/12/02	2	26.15	0	0.00	26.15	2	581	0.34%
2021/11/30	1	26.45	1	26.55	26.05	0	584	0.00%
2021/11/29	0	0.00	2	26.30	26.45	-2	586	-0.34%
2021/11/26	0	26.80	0	0.00	26.50	0	595	0.00%
2021/11/25	1	26.80	0	0.00	26.90	1	593	0.17%
2021/11/24	0	26.75	0	0.00	26.70	0	601	0.00%
2021/11/23	0	26.70	0	0.00	26.70	0	609	0.00%
2021/11/19	6	26.78	0	0.00	26.70	6	625	0.96%
2021/11/17	1	26.75	0	0.00	26.75	1	634	0.16%
2021/11/16	0.1	26.80	5	26.70	26.70	-4.9	643	-0.76%
2021/11/12	11	26.69	0	0.00	26.70	11	676	1.63%
2021/11/11	0	0.00	18	26.66	26.60	-18	687	-2.62%
2021/11/10	2	26.60	0	0.00	26.80	2	711	0.28%
2021/11/03	0	26.65	0	0.00	26.95	0	776	0.00%
2021/10/26	0	26.95	0	0.00	26.95	0	804	0.00%
2021/10/14	0	0.00	1	26.50	26.65	-1	816	-0.12%
2021/10/07	0	0.00	5	26.37	26.45	-5	877	-0.57%
2021/10/06	0	0.00	2	25.90	25.85	-2	902	-0.22%
2021/10/04	5	25.85	0	0.00	26.00	5	928	0.54%
2021/10/01	1	26.00	0	0.00	26.00	1	929	0.11%
2021/09/30	1.2	26.45	0	0.00	26.50	1.2	946	0.13%
2021/09/29	3	26.60	0	0.00	26.50	3	960	0.31%
2021/09/28	1	26.90	0	0.00	26.90	1	984	0.10%
2021/09/24	0	0.00	3	27.10	26.95	-3	1,013	-0.30%
2021/09/23	3.2	26.71	0	0.00	26.60	3.2	1,034	0.31%
2021/09/22	18	26.79	5	26.80	26.75	13	1,052	1.24%
2021/09/17	0	0.00	0.3	27.65	27.50	-0.3	1,059	-0.03%
2021/09/16	2	27.70	9	27.72	27.85	-7	1,066	-0.66%
2021/09/13	0	0.00	4	26.90	27.00	-4	1,089	-0.37%
2021/09/10	0	0.00	2	27.05	27.10	-2	1,100	-0.18%
2021/09/09	2	26.85	0	0.00	27.05	2	1,118	0.18%
2021/09/01	0	0.00	2	27.70	27.65	-2	1,160	-0.17%
2021/08/31	3	27.23	4	27.30	27.40	-1	1,162	-0.09%
2021/08/30	2	27.05	2	26.65	27.15	0	1,175	0.00%
2021/08/27	0	0.00	1	26.10	26.40	-1	1,179	-0.08%
2021/08/26	1	26.15	0	0.00	26.10	1	1,193	0.08%
2021/08/25	1	25.95	0	0.00	26.10	1	1,212	0.08%
2021/08/24	1	26.05	0	0.00	26.05	1	1,216	0.08%
2021/08/20	2	26.15	0	0.00	26.30	2	1,221	0.16%
2021/08/16	4	26.46	1	26.35	26.80	3	1,226	0.24%
2021/08/13	4	26.89	0	0.00	27.00	4	1,218	0.33%
2021/08/10	7	27.89	0	0.00	27.45	7	1,324	0.53%
2021/08/09	1	28.70	0	0.00	28.75	1	1,398	0.07%
2021/08/04	2	29.00	0	0.00	29.00	2	1,567	0.13%
2021/08/03	1	28.85	0	0.00	28.85	1	1,637	0.06%
2021/07/29	2	28.85	1	28.60	28.65	1	1,750	0.06%
2021/07/28	6	28.52	0	0.00	28.40	6	1,790	0.34%
2021/07/23	0	0.00	1	29.25	29.05	-1	1,991	-0.05%
2021/07/21	0	0.00	1	29.15	29.00	-1	2,192	-0.05%
2021/07/20	7	29.21	0	0.00	29.15	7	2,227	0.31%
2021/07/19	0	0.00	1	29.70	29.80	-1	2,245	-0.04%
2021/07/15	1	29.65	0	0.00	29.70	1	2,368	0.04%
2021/07/14	2	28.95	2	29.60	29.60	0	2,435	0.00%
2021/07/13	1.1	29.53	0	0.00	29.55	1.1	2,538	0.04%
2021/07/12	3	30.30	7	30.14	30.05	-4	2,543	-0.16%
2021/07/09	1	30.20	3	30.15	30.30	-2	2,566	-0.08%
2021/07/07	5	30.62	0	0.00	30.50	5	2,662	0.19%
2021/07/06	0.1	31.00	4.3	31.07	31.00	-4.2	2,663	-0.16%
2021/07/05	1	30.65	1	30.85	30.85	0	2,670	0.00%
2021/06/30	0	0.00	1	30.10	30.20	-1	2,687	-0.04%
2021/06/29	6	29.90	0	0.00	29.95	6	2,691	0.22%
2021/06/28	0.1	30.20	0	0.00	30.10	0.1	2,766	0.00%
2021/06/25	3	29.90	3	29.95	29.90	0	2,790	0.00%
2021/06/24	0	0.00	18	29.91	29.80	-18	2,827	-0.64%
2021/06/21	0	0.00	1	29.10	29.55	-1	2,876	-0.03%
2021/06/18	0	0.00	1	29.30	29.50	-1	2,892	-0.04%
2021/06/17	0	0.00	3	29.18	29.30	-3	2,904	-0.10%
2021/06/16	2	29.00	0	0.00	29.00	2	2,927	0.07%
2021/06/09	3	28.70	3	29.10	28.75	0	2,985	0.00%
2021/06/07	0	29.00	0	0.00	28.75	0	3,036	0.00%
2021/06/04	0	0.00	30	28.95	28.85	-30	3,094	-0.97%
2021/06/03	0	0.00	9	29.15	29.25	-9	3,109	-0.29%
2021/06/02	3	28.50	16	28.55	28.80	-13	3,106	-0.42%
2021/06/01	0	0.00	5	28.16	28.30	-5	3,107	-0.16%
2021/05/31	2.6	27.98	12	28.00	27.95	-9.4	3,121	-0.30%
2021/05/27	1	27.85	0	0.00	27.80	1	3,133	0.03%
2021/05/25	4	28.28	1	28.20	28.10	3	3,169	0.10%
2021/05/24	1	27.90	0	0.00	28.20	1	3,166	0.03%
2021/05/21	13	27.95	2	27.75	28.00	11	3,192	0.34%
2021/05/20	17	27.82	0	0.00	27.40	17	3,216	0.53%
2021/05/19	0	0.00	5	27.05	27.35	-5	3,174	-0.16%
2021/05/18	6	27.01	1	26.25	27.10	5	3,171	0.16%
2021/05/17	1	26.80	0	0.00	25.95	1	3,164	0.03%
2021/05/14	3	27.60	5	27.67	27.85	-2	3,096	-0.06%
2021/05/13	9	26.24	23	26.41	26.20	-14	3,046	-0.46%
2021/05/12	11	26.60	27	26.25	26.20	-16	3,017	-0.53%
2021/05/11	4	29.60	13	28.86	28.85	-9	2,943	-0.31%
2021/05/10	1	30.20	0	0.00	30.20	1	2,909	0.03%
2021/05/07	0	0.00	1	30.00	30.00	-1	2,941	-0.03%
2021/05/06	5	30.26	1	29.85	29.60	4	2,949	0.14%
2021/05/05	17	30.74	7	30.40	30.40	10	2,901	0.34%
2021/05/04	0	0.00	18	32.55	30.85	-18	2,901	-0.62%
2021/05/03	6	32.75	8	32.61	32.45	-2	2,851	-0.07%
2021/04/29	8	32.44	35	32.29	32.35	-27	2,799	-0.96%
2021/04/28	23.4	32.85	4	32.74	32.85	19.4	2,802	0.69%
2021/04/27	72	33.23	18.2	33.10	33.55	53.8	2,863	1.88%
2021/04/26	12	32.40	12	32.49	32.30	0	2,768	0.00%
2021/04/23	0	0.00	5.2	31.90	31.95	-5.2	2,791	-0.18%
2021/04/22	6.3	32.32	18	32.53	31.85	-11.7	2,912	-0.40%
2021/04/21	2	32.75	17.1	32.67	32.80	-15.1	2,908	-0.52%
2021/04/20	28	32.54	30.1	32.42	32.30	-2.1	2,984	-0.07%
2021/04/19	17.3	32.74	4	32.28	32.80	13.3	3,370	0.39%
2021/04/16	2	31.25	3	31.33	31.45	-1	3,448	-0.03%
2021/04/15	2.2	31.34	1	31.30	31.20	1.2	3,620	0.03%
2021/04/14	8	30.75	9	30.91	30.80	-1	3,639	-0.03%
2021/04/13	21	31.27	41	31.54	30.95	-20	3,745	-0.53%
2021/04/12	7	30.86	8	30.95	30.95	-1	3,754	-0.03%
2021/04/09	10	30.82	0	0.00	30.75	10	3,928	0.25%
2021/04/08	11	31.04	0	0.00	30.95	11	4,097	0.27%
2021/04/07	4	31.18	8	31.20	31.15	-4	4,110	-0.10%
2021/04/06	4	30.73	6	30.83	30.80	-2	4,199	-0.05%
2021/04/01	21	30.78	2	30.85	30.95	19	4,239	0.45%
2021/03/31	16	30.95	7	31.00	31.00	9	4,259	0.21%
2021/03/30	5	31.79	2	32.05	31.75	3	4,221	0.07%
2021/03/29	7	31.95	7	31.67	31.90	0	4,237	0.00%
2021/03/26	4	31.23	5	31.35	31.30	-1	4,300	-0.02%
2021/03/25	0	0.00	1	31.70	31.45	-1	4,372	-0.02%
2021/03/24	6	31.45	10	31.33	31.30	-4	4,399	-0.09%
2021/03/23	11	30.92	0	0.00	30.85	11	4,429	0.25%
2021/03/22	0	0.00	2	31.25	31.30	-2	4,481	-0.04%
2021/03/19	4	30.86	2	31.30	31.55	2	4,548	0.04%
2021/03/18	2	31.15	9	31.45	31.10	-7	4,584	-0.15%
2021/03/17	0	31.10	0	0.00	30.80	0	4,743	0.00%
2021/03/16	6	30.82	0	0.00	30.90	6	4,839	0.12%
2021/03/15	3	30.98	4	31.00	31.00	-1	5,086	-0.02%
2021/03/12	8	31.24	33.2	31.36	31.25	-25.1	5,185	-0.49%
2021/03/11	7.2	31.56	14	31.55	31.55	-6.9	5,376	-0.13%
2021/03/10	47	31.81	7	31.45	31.90	40	5,743	0.70%
2021/03/09	4	31.00	0	0.00	30.80	4	6,249	0.06%
2021/03/08	3	31.23	2.1	31.59	31.15	0.9	6,763	0.01%
2021/03/05	3	31.38	0	0.00	31.30	3	7,780	0.04%
2021/03/04	2	31.88	5	31.65	31.90	-3	7,983	-0.04%
2021/03/03	0	0.00	2	31.55	31.55	-2	8,255	-0.02%
2021/03/02	3	31.75	0	0.00	31.30	3	8,319	0.04%
2021/02/26	6	31.73	8	31.78	31.75	-2	8,529	-0.02%
2021/02/25	2	32.50	0	0.00	32.45	2	8,575	0.02%
2021/02/24	8.1	32.44	3	32.47	32.25	5.1	8,764	0.06%
2021/02/23	3	32.64	2	32.65	32.75	1	8,822	0.01%
2021/02/22	4	32.75	4	32.60	32.75	0	8,964	0.00%
2021/02/19	0	0.00	1	32.10	32.05	-1	9,225	-0.01%
2021/02/18	3	32.50	0	0.00	32.50	3	9,307	0.03%
2021/02/17	3	32.45	3	32.70	32.50	0	9,460	0.00%
2021/02/05	2	32.03	1	32.30	32.00	1	9,463	0.01%
2021/02/04	2	31.75	2	32.03	31.90	0	9,455	0.00%
2021/02/03	1	31.70	2	31.88	31.65	-1	9,475	-0.01%
2021/02/01	1	30.85	0	0.00	31.10	1	9,466	0.01%
2021/01/29	4	31.85	0	0.00	31.50	4	9,434	0.04%
2021/01/28	2	32.20	0	0.00	32.40	2	9,386	0.02%
2021/01/27	1	32.75	3	33.07	33.00	-2	9,359	-0.02%
2021/01/26	5	32.85	1	32.60	32.60	4	9,329	0.04%
2021/01/22	2	32.70	0	0.00	32.70	2	9,257	0.02%
2021/01/21	4	32.09	18	32.34	32.35	-14	9,230	-0.15%
2021/01/20	18	32.70	21	32.10	31.65	-3	9,183	-0.03%
2021/01/19	3	34.00	0	0.00	33.60	3	9,055	0.03%
2021/01/18	2	32.85	3	33.27	33.65	-1	9,016	-0.01%
2021/01/15	13	34.90	5	34.97	34.05	8	8,946	0.09%
2021/01/14	26	35.99	20	35.85	35.85	6	8,803	0.07%
2021/01/13	10	36.74	14	36.90	36.50	-4	8,726	-0.05%
2021/01/12	56	37.73	82	37.76	37.20	-26	8,606	-0.30%
2021/01/11	38	36.62	52.2	36.84	37.15	-14.2	8,148	-0.17%
2021/01/08	4.3	35.88	4	35.53	36.00	0.3	7,956	0.00%
2021/01/07	1	34.35	7	34.57	34.60	-6	7,763	-0.08%
2021/01/06	12	33.86	14	34.02	34.00	-2	7,707	-0.03%
2021/01/05	12	35.65	7	35.71	35.60	5	7,571	0.07%
2021/01/04	33	36.45	36.1	36.53	36.60	-3.1	7,495	-0.04%
2020/12/31	35.1	35.93	9	35.64	35.70	26.1	7,298	0.36%
2020/12/30	5.1	34.61	21	34.74	34.60	-15.9	7,132	-0.22%
2020/12/29	28	35.36	5	35.29	34.80	23	7,107	0.32%
2020/12/28	5	34.70	9	34.71	34.70	-4	6,997	-0.06%
2020/12/25	1	34.50	11	34.01	34.00	-10	6,929	-0.14%
2020/12/24	4	34.66	0	0.00	34.20	4	6,887	0.06%
2020/12/23	0	0.00	1	33.95	34.40	-1	6,831	-0.01%
2020/12/22	7	34.40	6	34.38	33.60	1	6,790	0.01%
2020/12/21	4	34.48	16	34.36	34.75	-12	6,715	-0.18%
2020/12/18	4	33.90	8.4	34.07	33.80	-4.4	6,645	-0.07%
2020/12/17	2	33.93	1	34.30	33.90	1	6,591	0.02%
2020/12/16	1	34.00	27	34.19	34.60	-26	6,527	-0.40%
2020/12/15	1	33.60	4	34.34	33.35	-3	6,454	-0.05%
2020/12/14	6	34.15	29	33.98	33.80	-23	6,373	-0.36%
2020/12/11	24	34.48	9	35.10	33.95	15	6,320	0.24%
2020/12/10	13	34.77	9	34.90	34.80	4	6,143	0.07%
2020/12/09	53	34.84	36	34.85	35.00	17	6,043	0.28%
2020/12/08	14	33.18	10	33.34	33.45	4	5,787	0.07%
2020/12/07	38	33.14	43	32.99	33.10	-5	5,684	-0.09%
2020/12/04	68	32.76	58.1	32.93	32.75	9.9	5,496	0.18%
2020/12/03	132.1	35.11	177	34.80	33.80	-44.9	5,105	-0.88%	大買/大賣/
2020/12/02	180	37.49	176.1	37.15	37.50	3.9	4,553	0.09%	大買/大賣/
2020/12/01	212	37.60	194.5	37.52	36.40	17.5	4,037	0.43%	大買/大賣/
2020/11/30	55	36.67	57	36.82	37.05	-2	3,013	-0.07%
2020/11/27	48	31.66	25	32.92	33.70	23	2,808	0.82%
2020/11/26	9.1	30.04	3	30.05	30.65	6.1	2,541	0.24%
2020/11/25	18.1	30.01	16	30.16	30.10	2.1	2,501	0.08%
2020/11/24	6.1	28.95	11.1	28.92	29.00	-5	2,293	-0.22%
2020/11/23	42.2	29.07	75	28.93	29.30	-32.8	2,224	-1.47%
2020/11/20	7.1	27.75	4	27.90	27.70	3.1	2,043	0.15%
2020/11/19	52	28.06	28	28.12	28.00	24	2,005	1.20%
2020/11/18	99	27.29	69	27.61	27.80	30	1,911	1.57%
2020/11/17	8	25.42	9	25.79	25.85	-1	1,673	-0.06%
2020/11/16	43	25.54	39	25.65	25.55	4	1,632	0.25%
2020/11/13	1	23.95	6	23.63	24.05	-5	1,489	-0.34%
2020/11/12	2	23.50	0	0.00	23.55	2	1,491	0.13%
2020/11/11	0	0.00	2	23.50	23.80	-2	1,572	-0.13%
2020/11/06	0	0.00	2	23.00	22.95	-2	1,595	-0.13%
2020/10/30	1	22.60	0	0.00	22.55	1	1,862	0.05%
2020/10/23	1	23.20	0	0.00	23.20	1	1,873	0.05%
2020/10/20	0	0.00	1	23.10	23.15	-1	1,882	-0.05%
2020/10/16	5	23.05	0	0.00	22.90	5	1,871	0.27%
2020/10/08	1	23.50	0	0.00	23.35	1	1,955	0.05%
2020/10/07	1	23.50	0	0.00	23.35	1	1,957	0.05%
2020/10/06	0	0.00	2	22.93	23.15	-2	1,945	-0.10%
2020/10/05	0	0.00	2	22.65	22.75	-2	1,941	-0.10%
2020/09/30	2	22.45	0	0.00	22.40	2	1,943	0.10%
2020/09/25	0	0.00	2	22.45	22.35	-2	1,962	-0.10%
2020/09/24	1	22.35	0	0.00	22.35	1	1,947	0.05%
2020/09/23	2	23.35	0	0.00	23.20	2	1,915	0.10%
2020/09/22	0	0.00	1	23.50	23.35	-1	1,891	-0.05%
2020/09/17	0	0.00	3	23.70	23.90	-3	1,876	-0.16%
2020/09/15	0	0.00	2	23.60	23.55	-2	1,863	-0.11%
2020/09/14	0	0.00	0.1	23.45	23.25	-0.1	1,878	-0.01%
2020/09/11	2	23.65	0	0.00	23.20	2	1,861	0.11%
2020/09/10	1	23.65	0	0.00	23.70	1	1,850	0.05%
2020/09/09	0	0.00	6	23.48	23.80	-6	1,881	-0.32%
2020/09/08	7	23.11	1	23.15	23.15	6	1,855	0.32%
2020/09/07	0	0.00	4	23.40	23.30	-4	1,851	-0.22%
2020/09/04	1	23.50	6	23.55	23.55	-5	1,837	-0.27%
2020/09/03	0	0.00	6	23.94	23.90	-6	1,831	-0.33%
2020/09/02	1	24.00	0	0.00	24.20	1	1,829	0.05%
2020/09/01	0	0.00	6	23.60	23.95	-6	1,820	-0.33%
2020/08/31	2	24.00	5	23.75	23.70	-3	1,792	-0.17%
2020/08/28	1	24.40	1	24.15	24.15	0	1,758	0.00%
2020/08/27	0	0.00	4	24.28	24.15	-4	1,745	-0.23%
2020/08/26	1	24.20	1	24.15	24.30	0	1,727	0.00%
2020/08/25	11	24.29	4	24.30	24.10	7	1,706	0.41%
2020/08/24	18	24.24	14	24.31	24.60	4	1,709	0.23%
2020/08/21	2	23.55	10	23.71	24.15	-8	1,640	-0.49%
2020/08/20	10	23.46	3	22.85	23.20	7	1,587	0.44%
2020/08/19	0	0.00	1	23.80	23.60	-1	1,527	-0.07%
2020/08/18	2	23.55	11	23.40	23.45	-9	1,511	-0.60%
2020/08/17	2	24.00	122	23.66	23.65	-120	1,478	-8.12%	大賣/鉅額交易
2020/08/14	3	23.12	10.4	23.01	23.15	-7.4	1,392	-0.53%
2020/08/13	12	22.87	6	23.12	23.05	6	1,366	0.44%
2020/08/12	52	22.85	9	22.69	22.75	43	1,342	3.20%
2020/08/11	15	23.02	2	23.05	23.00	13	1,335	0.97%
2020/08/10	1	22.90	4	23.24	23.20	-3	1,278	-0.23%
2020/08/07	59	22.62	6	22.23	22.70	53	1,201	4.41%
2020/08/06	8	21.29	5	21.47	21.70	3	1,103	0.27%
2020/08/04	3	21.00	0	0.00	21.05	3	1,061	0.28%
2020/08/03	4	20.88	0	0.00	20.90	4	1,055	0.38%
2020/07/31	5	20.95	0	0.00	20.90	5	1,054	0.47%
2020/07/22	2	20.95	0	0.00	20.90	2	1,018	0.20%
2020/07/21	0	0.00	11	20.85	20.85	-11	1,008	-1.09%
2020/07/20	11.2	21.66	0	0.00	21.65	11.2	991	1.12%
2020/07/16	5	22.05	0	0.00	21.85	5	948	0.53%
2020/07/13	2	21.75	3	21.75	21.70	-1	903	-0.11%
2020/07/09	0	0.00	3	21.75	21.65	-3	903	-0.33%
2020/07/06	2	21.60	0	0.00	21.60	2	900	0.22%
2020/06/29	2	21.15	0	0.00	21.15	2	913	0.22%
2020/06/16	0	0.00	6	21.80	22.00	-6	897	-0.67%
2020/06/12	0	0.00	6	21.25	21.45	-6	939	-0.64%
2020/06/11	0	0.00	1	21.80	21.45	-1	969	-0.10%
2020/06/10	1	21.65	5	21.88	21.90	-4	979	-0.41%
2020/06/09	0	0.00	10	21.55	21.65	-10	1,007	-0.99%
2020/06/08	0	0.00	1	21.40	21.40	-1	1,051	-0.10%
2020/06/03	0.3	20.95	0	0.00	21.05	0.3	1,050	0.03%
2020/06/02	6	20.93	0	0.00	20.95	6	1,044	0.57%
2020/05/29	15	21.22	0	0.00	20.90	15	1,048	1.43%
2020/05/28	6	20.95	0	0.00	20.80	6	1,010	0.59%
2020/05/27	6	20.75	1	20.85	20.80	5	1,000	0.50%
2020/05/26	0	0.00	3	20.70	20.65	-3	991	-0.30%
2020/05/25	0	0.00	21	20.45	20.60	-21	986	-2.13%
2020/05/21	0	0.00	6	20.15	20.15	-6	973	-0.62%
2020/05/20	1	20.05	2	20.05	20.05	-1	969	-0.10%
2020/05/19	0	0.00	2	20.15	20.05	-2	971	-0.21%
2020/05/18	14	20.11	18	20.14	20.00	-4	968	-0.41%
2020/05/14	7	19.60	6	19.77	19.80	1	940	0.11%
2020/05/13	4	19.76	0	0.00	19.85	4	938	0.43%
2020/05/12	3	19.77	4	19.90	19.90	-1	938	-0.11%
2020/05/11	1	19.85	4	19.90	19.95	-3	936	-0.32%
2020/05/08	0	0.00	6	19.88	19.80	-6	930	-0.65%
2020/05/06	2	19.45	0	0.00	19.55	2	931	0.21%
2020/05/05	0	0.00	1	19.65	19.55	-1	932	-0.11%
2020/05/04	4	19.48	4	19.70	19.55	0	936	0.00%
2020/04/30	0	0.00	4	19.83	19.80	-4	941	-0.42%
2020/04/29	0	0.00	3	19.72	19.70	-3	950	-0.32%
2020/04/28	3	19.45	0	0.00	19.40	3	954	0.31%
2020/04/27	0	0.00	4	19.48	19.55	-4	978	-0.41%
2020/04/24	0	0.00	2	19.35	19.25	-2	978	-0.20%
2020/04/23	0	0.00	2	19.30	19.25	-2	984	-0.20%
2020/04/22	1	19.20	0	0.00	19.20	1	979	0.10%
2020/04/21	2	19.25	0	0.00	19.30	2	975	0.21%
2020/04/20	2	19.63	2	19.65	19.60	0	958	0.00%
2020/04/17	0.4	19.70	4	19.63	19.60	-3.6	953	-0.38%
2020/04/16	2	19.45	0	0.00	19.50	2	949	0.21%
2020/04/15	0	0.00	5	19.65	19.60	-5	944	-0.53%
2020/04/14	0	20.00	2	19.50	19.55	-2	937	-0.21%
2020/04/13	0	19.90	0	0.00	19.40	0	935	0.00%
2020/04/10	3	19.45	0	0.00	19.45	3	935	0.32%
2020/04/09	3	19.37	2	19.50	19.40	1	935	0.11%
2020/04/08	2	19.25	4	19.43	19.45	-2	941	-0.21%
2020/04/07	2	19.25	2	19.40	19.40	0	941	0.00%
2020/04/06	0	0.00	2	19.25	19.30	-2	950	-0.21%
2020/04/01	2	19.00	4	19.23	19.25	-2	948	-0.21%
2020/03/31	0	0.00	4	19.30	19.35	-4	941	-0.42%
2020/03/30	6	19.13	2	19.30	19.35	4	938	0.43%
2020/03/27	3.3	19.45	0	0.00	19.40	3.3	937	0.35%
2020/03/25	22	19.30	0	0.00	19.45	22	935	2.35%
2020/03/24	0	0.00	2	19.40	19.35	-2	929	-0.22%
2020/03/23	1	18.70	2	18.98	19.20	-1	920	-0.11%
2020/03/20	3	19.20	19	19.41	19.20	-16	922	-1.73%
2020/03/19	10	18.87	19	19.13	19.20	-9	912	-0.99%
2020/03/18	0	0.00	5	19.95	19.95	-5	852	-0.59%
2020/03/17	15	19.81	64	19.75	20.00	-49	821	-5.96%
2020/03/16	8	20.05	24	20.20	20.25	-16	779	-2.05%
2020/03/13	31	19.62	45	19.92	20.30	-14	752	-1.86%
2020/03/12	12	20.25	5	20.40	20.30	7	707	0.99%
2020/03/11	6	20.45	4	20.58	20.50	2	652	0.31%
2020/03/10	6	20.30	4	20.55	20.55	2	655	0.31%
2020/03/09	13	20.42	6	20.58	20.50	7	656	1.07%
2020/03/06	2	20.60	0	0.00	20.60	2	638	0.31%
2020/03/04	0	0.00	4	20.75	20.80	-4	648	-0.62%
2020/03/03	4	20.53	4	20.70	20.65	0	641	0.00%
2020/03/02	3	20.25	6	20.47	20.40	-3	633	-0.47%
2020/02/27	4	20.50	4	20.70	20.50	0	629	0.00%
2020/02/26	6	20.43	2	20.45	20.50	4	633	0.63%
2020/02/25	4	20.43	14.2	20.50	20.60	-10.2	636	-1.60%
2020/02/24	6	20.53	2	20.60	20.60	4	635	0.63%
2020/02/21	4	20.73	0	0.00	20.75	4	631	0.63%
2020/02/20	6	20.87	6	21.10	20.85	0	632	0.00%
2020/02/19	0	0.00	9	20.83	20.90	-9	637	-1.41%
2020/02/17	0	0.00	4	20.65	20.65	-4	690	-0.58%
2020/02/14	1	20.65	0	0.00	20.65	1	696	0.15%
2020/02/13	0	0.00	0.7	20.75	20.75	-0.7	700	-0.09%
2020/02/12	4	20.70	5	20.75	20.75	-1	712	-0.14%
2020/02/11	4.1	20.52	0	0.00	20.65	4.1	720	0.57%
2020/02/10	2	20.50	8	20.60	20.60	-6	756	-0.79%
2020/02/07	8	20.57	2	20.70	20.70	6	757	0.79%
2020/02/06	3	20.65	4	20.70	20.75	-1	756	-0.13%
2020/02/05	10	20.52	6	20.72	20.70	4	772	0.52%
2020/02/04	3	20.65	4	20.75	20.70	-1	768	-0.13%
2020/02/03	20	19.98	6	20.07	20.20	14	762	1.84%
2020/01/31	2	20.25	0	0.00	20.35	2	746	0.27%
2020/01/30	10	20.60	4	20.50	20.25	6	739	0.81%
2020/01/17	3	21.15	0	0.00	21.20	3	717	0.42%
2020/01/16	4	21.20	0	0.00	21.30	4	717	0.56%
2020/01/15	0	0.00	2	21.15	21.25	-2	736	-0.27%
2020/01/14	0	0.00	2	21.30	21.20	-2	783	-0.26%
2020/01/13	0	0.00	11	21.21	21.25	-11	837	-1.31%
2020/01/08	10	20.99	25	20.97	20.95	-15	890	-1.68%
2020/01/07	6	21.10	0	0.00	21.15	6	886	0.68%
2020/01/03	5	21.21	0	0.00	21.20	5	881	0.57%
2020/01/02	1	21.40	4	21.48	21.40	-3	871	-0.34%
2019/12/31	0.6	21.40	3	21.42	21.30	-2.4	863	-0.28%
2019/12/30	0	0.00	3	21.35	21.30	-3	858	-0.35%
2019/12/27	0	0.00	2	21.15	21.20	-2	840	-0.24%
2019/12/24	9	21.15	0	0.00	21.15	9	834	1.08%
2019/12/23	2	21.05	0	0.00	21.15	2	836	0.24%
2019/12/20	6	21.07	0	0.00	21.05	6	836	0.72%
2019/12/19	2	21.10	3	21.15	21.25	-1	832	-0.12%
2019/12/17	2	21.05	3	21.28	21.25	-1	833	-0.12%
2019/12/16	0	0.00	6	21.20	21.10	-6	825	-0.73%
2019/12/13	2	21.05	0	0.00	21.15	2	827	0.24%
2019/12/11	3	21.30	4	21.30	21.25	-1	840	-0.12%
2019/12/10	0	0.00	5	21.21	21.15	-5	870	-0.57%
2019/12/09	2	21.15	5	21.16	21.15	-3	895	-0.33%
2019/12/04	5	20.94	2	21.10	20.90	3	897	0.33%
2019/12/03	3	20.97	20	20.98	21.00	-17	895	-1.90%
2019/12/02	5	21.01	0	0.00	20.95	5	897	0.56%
2019/11/29	5	21.11	11	21.19	21.05	-6	897	-0.67%
2019/11/28	15	21.19	10	21.20	21.20	5	894	0.56%
2019/11/27	20	21.23	12	21.26	21.30	8	912	0.88%
2019/11/26	5	21.18	16.3	21.36	21.25	-11.3	920	-1.22%
2019/11/25	3	21.35	18	21.18	21.35	-15	919	-1.63%
2019/11/22	2	21.00	5	21.15	21.00	-3	919	-0.33%
2019/11/21	4	21.05	15	21.07	21.05	-11	915	-1.20%
2019/11/20	2	21.10	7	21.14	21.20	-5	918	-0.54%
2019/11/19	5	21.23	16	21.26	21.25	-11	920	-1.20%
2019/11/18	9	21.11	16	21.19	21.30	-7	923	-0.76%
2019/11/15	5	21.26	0	0.00	21.15	5	921	0.54%
2019/11/14	18	21.73	2	21.75	21.70	16	883	1.81%
2019/11/13	7	22.01	0	0.00	22.00	7	871	0.80%
2019/11/12	0	0.00	10	22.15	22.15	-10	870	-1.15%
2019/11/11	8	22.05	1	22.10	22.05	7	868	0.81%
2019/11/08	3	22.38	2	22.35	22.40	1	861	0.12%
2019/11/07	2	22.25	10	22.29	22.25	-8	854	-0.94%
2019/11/06	2	22.00	10	22.18	22.05	-8	822	-0.97%
2019/11/05	2	22.05	8	22.10	22.05	-6	816	-0.73%
2019/11/04	4	22.10	10	22.32	22.10	-6	842	-0.71%
2019/10/31	0	0.00	1	21.85	21.85	-1	844	-0.12%
2019/10/30	2	21.85	4	21.90	21.95	-2	849	-0.24%
2019/10/29	7	21.92	0	0.00	21.85	7	861	0.81%
2019/10/28	4	21.88	9	22.00	21.95	-5	862	-0.58%
2019/10/25	3	21.88	11	22.00	21.85	-8	854	-0.94%
2019/10/24	0	0.00	10	21.93	21.95	-10	858	-1.16%
2019/10/23	11	21.82	5	21.91	21.90	6	859	0.70%
2019/10/22	9	22.02	5	22.42	22.05	4	856	0.47%
2019/10/21	9	22.10	15	21.91	22.10	-6	829	-0.72%
2019/10/17	2	21.25	2.3	21.44	21.35	-0.3	816	-0.04%
2019/10/16	2	21.35	13	21.36	21.40	-11	870	-1.26%
2019/10/15	0	0.00	1	21.00	21.00	-1	847	-0.12%
2019/10/14	2	20.75	0	0.00	20.85	2	856	0.23%
2019/10/09	2	20.65	0	0.00	20.70	2	869	0.23%
2019/10/08	1	20.70	0	0.00	20.70	1	878	0.11%
2019/10/07	2	20.70	0	0.00	20.70	2	894	0.22%
2019/10/04	4	20.78	2	21.00	20.80	2	932	0.21%
2019/10/03	6	20.78	0	0.00	20.80	6	984	0.61%
2019/10/02	2	20.90	4	20.95	20.90	-2	997	-0.20%
2019/10/01	0	0.00	4	21.01	21.00	-4	1,026	-0.39%
2019/09/27	4	21.00	0	0.00	21.00	4	1,041	0.38%
2019/09/26	2	21.25	2	21.10	21.10	0	1,079	0.00%
2019/09/25	3	21.00	3	21.10	21.20	0	1,088	0.00%
2019/09/24	0	0.00	5	21.08	21.05	-5	1,106	-0.45%
2019/09/23	0	0.00	4	21.18	21.20	-4	1,130	-0.35%
2019/09/20	3	21.07	0	0.00	21.20	3	1,152	0.26%
2019/09/19	1	21.00	0	0.00	20.95	1	1,175	0.09%
2019/09/18	4	20.93	0	0.00	20.95	4	1,228	0.33%
2019/09/17	3	21.07	3.8	20.94	20.95	-0.8	1,302	-0.06%
2019/09/16	0	0.00	1	21.40	21.30	-1	1,375	-0.07%
2019/09/12	21	21.20	5	21.17	21.20	16	1,391	1.15%
2019/09/11	34	20.85	10	20.82	20.80	24	1,364	1.76%
2019/09/10	3	20.67	1	20.65	20.65	2	1,340	0.15%
2019/09/09	15	20.85	0	0.00	20.70	15	1,348	1.11%
2019/09/05	0	0.00	1	20.85	20.75	-1	1,350	-0.07%
2019/09/03	4	20.73	2	20.80	20.70	2	1,385	0.14%
2019/09/02	2	20.50	3	20.60	20.65	-1	1,386	-0.07%
2019/08/30	5	20.40	0	0.00	20.45	5	1,390	0.36%
2019/08/29	5	20.42	1	20.40	20.55	4	1,387	0.29%
2019/08/28	7	20.50	0	0.00	20.50	7	1,389	0.50%
2019/08/27	6	20.60	1	20.65	20.40	5	1,435	0.35%
2019/08/26	17	20.74	0	0.00	20.70	17	1,442	1.18%
2019/08/23	22	20.89	6	20.95	20.90	16	1,451	1.10%
2019/08/22	0	0.00	17	20.81	20.90	-17	1,486	-1.14%
2019/08/21	0	0.00	2	20.85	20.65	-2	1,582	-0.13%
2019/08/20	0	0.00	11	20.80	20.85	-11	1,651	-0.67%
2019/08/19	0	0.00	6	20.70	20.75	-6	1,669	-0.36%
2019/08/16	0	0.00	2	20.60	20.55	-2	1,690	-0.12%
2019/08/15	11	20.45	0	0.00	20.40	11	1,725	0.64%
2019/08/14	19	20.72	6	20.71	20.65	13	1,817	0.72%
2019/08/13	3	20.67	0	0.00	20.55	3	1,830	0.16%
2019/08/12	7	20.45	0	0.00	20.50	7	1,889	0.37%
2019/08/08	0	0.00	2	20.50	20.55	-2	2,070	-0.10%
2019/08/07	0	0.00	21	20.41	20.40	-21	2,072	-1.01%
2019/08/06	38	20.16	10	20.26	20.35	28	2,077	1.35%
2019/08/05	5	20.53	0	0.00	20.45	5	2,051	0.24%
2019/08/02	6	20.57	8	20.64	20.70	-2	2,047	-0.10%
2019/08/01	9	20.69	1	20.70	20.70	8	2,043	0.39%
2019/07/31	6	20.83	14	20.84	20.95	-8	2,043	-0.39%
2019/07/30	4	20.95	0	0.00	20.95	4	2,033	0.20%
2019/07/29	6	21.03	9	21.02	21.00	-3	2,029	-0.15%
2019/07/26	9	21.09	1	21.10	21.15	8	2,024	0.40%
2019/07/25	0	0.00	4	21.23	21.25	-4	2,017	-0.20%
2019/07/24	11	20.95	7	20.94	20.95	4	2,011	0.20%
2019/07/23	12	21.06	22	21.02	20.90	-10	1,998	-0.50%
2019/07/22	12	21.23	3	21.23	21.20	9	1,980	0.45%
2019/07/19	8	21.61	15	21.56	21.50	-7	1,960	-0.36%
2019/07/18	27	22.60	1	22.55	22.55	26	1,924	1.35%
2019/07/17	7	22.75	0	0.00	22.75	7	1,866	0.38%
2019/07/15	20	22.79	0	0.00	22.75	20	1,835	1.09%
2019/07/11	0	0.00	2	22.80	22.80	-2	1,812	-0.11%
2019/07/10	1	23.05	0	0.00	23.00	1	1,797	0.06%
2019/07/09	0	23.10	3	23.27	23.20	-3	1,771	-0.17%
2019/07/08	3	22.85	0	0.00	22.85	3	1,732	0.17%
2019/07/03	3	22.85	4	22.96	22.80	-1	1,683	-0.06%
2019/07/02	0	0.00	0.1	22.70	22.75	-0.1	1,645	0.00%
2019/06/28	9	22.61	1	22.65	22.55	8	1,621	0.49%
2019/06/27	1	23.05	8	22.89	22.85	-7	1,611	-0.43%
2019/06/26	0	0.00	7	22.96	22.80	-7	1,626	-0.43%
2019/06/25	29	22.93	23	22.74	22.75	6	1,619	0.37%
2019/06/24	4	22.68	18	22.63	22.95	-14	1,574	-0.89%
2019/06/21	8	22.30	11	22.35	22.20	-3	1,494	-0.20%
2019/06/20	0	0.00	5	21.80	21.80	-5	1,413	-0.35%
2019/06/19	2	21.55	0	0.00	21.55	2	1,390	0.14%
2019/06/18	1	21.50	1	21.65	21.55	0	1,388	0.00%
2019/06/13	2	21.50	0	0.00	21.60	2	1,388	0.14%
2019/06/12	3	21.75	0	0.00	21.70	3	1,383	0.22%
2019/06/11	1	21.70	2	21.70	21.70	-1	1,359	-0.07%
2019/06/10	2	21.30	0	0.00	21.35	2	1,334	0.15%
2019/06/06	5	21.34	2	21.25	21.40	3	1,326	0.23%
2019/06/05	7	21.40	4	21.40	21.40	3	1,316	0.23%
2019/06/04	7	21.61	8	21.67	21.65	-1	1,300	-0.08%
2019/06/03	10	21.77	23	21.87	21.65	-13	1,291	-1.01%
2019/05/31	3	21.37	1	21.40	21.40	2	1,243	0.16%
2019/05/30	3	21.42	5	21.50	21.50	-2	1,227	-0.16%
2019/05/29	8	21.44	18	21.51	21.35	-10	1,221	-0.82%
2019/05/28	15	21.58	0	0.00	21.10	15	1,205	1.24%
2019/05/27	0.1	22.30	6	22.10	22.30	-5.9	1,103	-0.53%
2019/05/24	3	21.55	2	21.75	21.75	1	1,030	0.10%
2019/05/23	13	21.52	0	0.00	21.45	13	1,013	1.28%
2019/05/22	2	21.80	0	0.00	21.75	2	987	0.20%
2019/05/21	6	21.68	22	21.75	21.75	-16	953	-1.68%
2019/05/20	4	21.08	2	21.40	21.00	2	853	0.23%
2019/05/17	10	21.16	32	21.28	21.30	-22	834	-2.64%
2019/05/16	38	21.43	51	21.38	21.10	-13	768	-1.69%
2019/05/15	3	20.10	0	0.00	20.20	3	584	0.51%
2019/05/08	2	19.90	0	0.00	20.00	2	552	0.36%
2019/05/07	3	20.05	0	0.00	20.05	3	539	0.56%
2019/05/06	0	0.00	8	20.07	20.05	-8	534	-1.50%
2019/04/30	4	20.15	0	0.00	20.15	4	526	0.76%
2019/04/26	2	20.15	0	0.00	20.20	2	529	0.38%
2019/04/24	0	0.00	1	20.20	20.25	-1	526	-0.19%
2019/04/19	2	20.15	0	0.00	20.20	2	523	0.38%
2019/04/18	2	20.20	0	0.00	20.20	2	523	0.38%
2019/04/16	3	20.15	0	0.00	20.25	3	526	0.57%
2019/04/15	0	0.00	2	20.55	20.40	-2	531	-0.38%
2019/04/12	2	20.15	5	20.31	20.45	-3	524	-0.57%
2019/04/08	1	20.10	0	0.00	20.10	1	495	0.20%
2019/04/03	13	20.10	0	0.00	20.10	13	492	2.64%
2019/04/02	11	20.10	7	20.10	20.10	4	489	0.82%
2019/04/01	2	20.20	9	20.14	20.05	-7	486	-1.44%
2019/03/29	5	20.23	0	0.00	20.20	5	469	1.06%
2019/03/28	8	20.57	4	20.65	20.70	4	433	0.92%
2019/03/27	5	20.30	0	0.00	20.40	5	409	1.22%
2019/03/26	3	20.23	0	0.00	20.30	3	404	0.74%
2019/03/25	1	20.20	1	20.15	20.15	0	410	0.00%
2019/03/22	0	20.20	0	0.00	20.30	0	413	0.00%
2019/03/19	1	20.15	0	0.00	20.10	1	426	0.23%
2019/03/18	0	0.00	1	20.15	20.15	-1	420	-0.24%
2019/03/15	0	0.00	2	20.30	20.30	-2	418	-0.48%
2019/03/13	0	0.00	2	20.20	20.15	-2	423	-0.47%
2019/03/08	6	20.02	0	0.00	20.10	6	448	1.34%
2019/03/07	4	20.10	0	0.00	20.10	4	465	0.86%
2019/03/05	0	0.00	2	20.40	20.35	-2	468	-0.43%
2019/03/04	1	20.45	2	20.45	20.40	-1	468	-0.21%
2019/02/27	0	0.00	6	20.37	20.35	-6	464	-1.29%
2019/02/26	6	20.00	0	0.00	20.10	6	437	1.37%
2019/02/22	8	19.95	0	0.00	20.05	8	434	1.84%
2019/02/21	10	19.95	0	0.00	19.95	10	433	2.31%
2019/02/20	2	19.95	0	0.00	20.00	2	439	0.45%
2019/02/19	2	19.93	0	0.00	19.95	2	444	0.45%
2019/02/18	21	19.95	10	19.95	19.95	11	452	2.43%
2019/02/14	1	19.90	0	0.00	19.90	1	467	0.21%
2019/01/30	1	20.00	0	0.00	20.10	1	487	0.21%
2019/01/18	0	0.00	2	20.10	20.10	-2	516	-0.39%
2019/01/16	1	19.95	0	0.00	19.95	1	550	0.18%
2019/01/15	0	0.00	1	20.30	20.25	-1	572	-0.17%
2019/01/10	1	20.25	1	20.35	20.30	0	622	0.00%
2019/01/09	0	0.00	1	20.25	20.25	-1	639	-0.16%
2019/01/07	0	0.00	1	20.95	20.30	-1	643	-0.16%
2019/01/04	0	0.00	4	20.05	20.10	-4	652	-0.61%
2018/12/28	0	0.00	4	19.98	20.00	-4	714	-0.56%
2018/12/25	1	19.80	0	0.00	19.85	1	740	0.14%
2018/12/24	1	20.15	0	0.00	20.05	1	742	0.13%
2018/12/22	2	20.15	0	0.00	20.25	2	734	0.27%
2018/12/21	1	20.20	0	0.00	20.25	1	737	0.14%
2018/12/20	1	20.25	3	20.35	20.25	-2	738	-0.27%
2018/12/19	0	0.00	4	20.38	20.40	-4	733	-0.55%
2018/12/18	3	20.22	0	0.00	20.15	3	727	0.41%
2018/12/13	3	20.43	6	20.47	20.50	-3	720	-0.42%
2018/12/12	2	20.30	2	20.30	20.35	0	706	0.00%
2018/12/11	2	20.00	0	0.00	20.00	2	696	0.29%
2018/12/07	2	20.00	4	20.23	20.20	-2	698	-0.29%
2018/12/06	12	20.13	0	0.00	20.00	12	699	1.71%
2018/12/05	8	20.29	2	20.35	20.35	6	707	0.85%
2018/12/04	2	20.50	3	20.57	20.60	-1	710	-0.14%
2018/12/03	4	20.58	14	20.55	20.50	-10	712	-1.40%
2018/11/30	2	20.50	38	20.33	20.50	-36	700	-5.14%
2018/11/29	4	19.93	6	20.07	19.85	-2	687	-0.29%
2018/11/28	0	0.00	2	19.85	19.90	-2	681	-0.29%
2018/11/27	4	19.65	0	0.00	19.65	4	690	0.58%
2018/11/23	1	19.55	2	19.65	19.65	-1	697	-0.14%
2018/11/20	2	19.50	0	0.00	19.50	2	710	0.28%
2018/11/19	1	19.70	2	19.70	19.75	-1	701	-0.14%
2018/11/15	4	19.55	2	19.55	19.55	2	690	0.29%
2018/11/13	2	19.45	2	19.45	19.45	0	679	0.00%
2018/11/12	1	19.60	3	19.55	19.55	-2	672	-0.30%
2018/11/09	0	0.00	10	19.75	19.75	-10	671	-1.49%
2018/11/08	1	19.70	2	19.80	19.65	-1	683	-0.15%
2018/11/07	6	19.73	7	19.68	19.65	-1	676	-0.15%
2018/11/06	2	19.40	0	0.00	19.50	2	683	0.29%
2018/11/05	35	19.55	3	19.55	19.55	32	679	4.71%
2018/10/29	2	19.60	2	19.75	19.60	0	683	0.00%
2018/10/26	5	19.70	8	19.91	19.80	-3	687	-0.44%
2018/10/25	12	19.52	2	19.45	19.50	10	668	1.50%
2018/10/24	2	19.65	0	0.00	19.95	2	649	0.31%
2018/10/23	2	19.60	2	19.80	19.80	0	640	0.00%
2018/10/22	1	19.80	0	0.00	19.80	1	616	0.16%
2018/10/19	0	0.00	1	20.00	20.00	-1	610	-0.16%
2018/10/17	1	19.80	0	0.00	19.95	1	597	0.17%
2018/10/16	0	0.00	74	20.01	20.00	-74	598	-12.36%
2018/10/15	8	20.08	2	20.40	20.00	6	603	0.99%
2018/10/12	0	0.00	4	20.40	20.40	-4	614	-0.65%
2018/10/11	10	20.11	0	0.00	20.05	10	602	1.66%
2018/10/09	6	20.73	6	21.00	20.85	0	575	0.00%
2018/10/08	1	20.35	1	20.50	20.50	0	550	0.00%
2018/10/05	4	20.28	2	20.50	20.50	2	552	0.36%
2018/10/04	3	20.55	0	0.00	20.50	3	539	0.56%
2018/10/02	11	20.56	0	0.00	20.60	11	541	2.03%
2018/09/27	6	20.55	0	0.00	20.60	6	548	1.09%
2018/09/25	2	20.60	0	0.00	20.55	2	573	0.35%
2018/09/21	2	20.55	4	20.75	20.75	-2	590	-0.34%
2018/09/20	0	0.00	2	20.55	20.55	-2	602	-0.33%
2018/09/19	3	20.72	4	20.80	20.80	-1	618	-0.16%
2018/09/18	2	20.50	0	0.00	20.60	2	688	0.29%
2018/09/17	6	20.58	2	20.70	20.60	4	693	0.58%
2018/09/14	5	20.65	0	0.00	20.75	5	702	0.71%
2018/09/13	13	20.60	2	20.65	20.70	11	711	1.55%
2018/09/12	1	20.60	2	20.60	20.60	-1	723	-0.14%
2018/09/11	3.5	20.43	4	20.43	20.60	-0.5	731	-0.07%
2018/09/07	10	20.52	0	0.00	20.60	10	744	1.34%
2018/09/06	5	20.68	0	0.00	20.65	5	752	0.66%
2018/09/05	4	20.68	2	20.70	20.70	2	758	0.26%
2018/09/03	6	20.78	2	21.00	20.70	4	764	0.52%
2018/08/31	8	20.76	4	20.85	20.85	4	766	0.52%
2018/08/30	3	20.72	2	20.90	20.75	1	779	0.13%
2018/08/29	4	20.83	4	20.98	20.80	0	791	0.00%
2018/08/28	9	20.93	0	0.00	20.95	9	819	1.10%
2018/08/27	4	20.75	0	0.00	20.75	4	856	0.47%
2018/08/24	6	20.68	0	0.00	20.75	6	1,041	0.58%
2018/08/23	28	20.81	2	20.70	20.75	26	1,068	2.43%
2018/08/21	2	20.70	2	20.85	20.80	0	1,143	0.00%
2018/08/20	2	20.70	4	20.80	20.70	-2	1,142	-0.18%
2018/08/17	0	0.00	6	20.67	20.65	-6	1,145	-0.52%
2018/08/16	6	20.50	2	20.55	20.55	4	1,152	0.35%
2018/08/15	2	20.60	10	20.87	20.55	-8	1,153	-0.69%
2018/08/13	6	20.85	2	21.00	20.80	4	1,151	0.35%
2018/08/10	8	21.05	0	0.00	21.05	8	1,143	0.70%
2018/08/08	2	21.10	0	0.00	21.10	2	1,160	0.17%
2018/08/06	2	21.05	0	0.00	21.20	2	1,171	0.17%
2018/08/03	2	21.00	0	0.00	21.15	2	1,175	0.17%
2018/08/02	4	21.05	0	0.00	21.05	4	1,177	0.34%
2018/08/01	2	21.00	0	0.00	21.20	2	1,181	0.17%
2018/07/31	4.1	20.90	0	0.00	21.05	4.1	1,189	0.34%
2018/07/30	2	21.00	5	20.95	21.00	-3	1,204	-0.25%
2018/07/23	21	21.72	0	0.00	21.70	21	1,235	1.70%
2018/07/17	2	21.50	0	0.00	21.70	2	1,216	0.16%
2018/07/16	2	21.60	0	0.00	21.55	2	1,215	0.16%
2018/07/05	2	21.35	1	21.45	21.45	1	1,548	0.06%
2018/07/03	2	21.50	0	0.00	21.50	2	1,580	0.13%
2018/06/29	0	0.00	10	21.90	21.85	-10	1,609	-0.62%
2018/06/28	10	21.75	0	0.00	21.75	10	1,604	0.62%
2018/06/27	3	22.28	5	22.35	22.10	-2	1,617	-0.12%
2018/06/26	2	21.45	0	0.00	21.45	2	1,551	0.13%
2018/06/15	45	21.54	0	0.00	21.40	45	1,670	2.69%
2018/06/12	2	21.85	0	0.00	21.75	2	1,646	0.12%
2018/06/11	3	21.70	0	0.00	21.65	3	1,648	0.18%
2018/06/07	0	0.00	7	21.80	21.70	-7	1,661	-0.42%
2018/06/06	1	21.70	0	0.00	21.70	1	1,698	0.06%
2018/06/04	6	22.18	5	22.30	21.90	1	1,702	0.06%
2018/06/01	3	22.90	1	23.50	22.30	2	1,671	0.12%
2018/05/30	0	0.00	1	21.95	21.70	-1	1,492	-0.07%
2018/05/29	0	0.00	1	21.55	21.85	-1	1,474	-0.07%
2018/05/25	0.1	21.00	0	0.00	20.95	0.1	1,423	0.00%
2018/05/21	1	21.20	0	0.00	21.10	1	1,435	0.07%
2018/05/18	2	21.00	0	0.00	21.05	2	1,444	0.14%
2018/05/16	10	21.25	0	0.00	21.20	10	1,480	0.68%
2018/05/14	2	20.85	0	0.00	20.80	2	1,605	0.12%
2018/05/08	1	20.95	0	0.00	20.95	1	1,633	0.06%
2018/05/07	2	20.90	0	0.00	20.85	2	1,648	0.12%
2018/05/04	1	20.85	11	21.00	21.00	-10	1,645	-0.61%
2018/05/02	0	0.00	4	20.90	21.00	-4	1,643	-0.24%
2018/04/27	0	0.00	9	20.85	21.00	-9	1,646	-0.55%
2018/04/25	0	0.00	3	21.10	21.10	-3	1,646	-0.18%
2018/04/24	0	0.00	38	21.15	21.20	-38	1,654	-2.30%
2018/04/19	0	0.00	4	21.23	21.20	-4	1,663	-0.24%
2018/04/18	5	21.25	0	0.00	21.20	5	1,668	0.30%
2018/04/17	0	0.00	5	21.47	21.45	-5	1,660	-0.30%
2018/04/16	2	21.50	3	21.50	21.45	-1	1,664	-0.06%
2018/04/13	3	21.73	1	21.70	21.65	2	1,666	0.12%
2018/04/12	2	22.00	0	0.00	22.00	2	1,686	0.12%
2018/04/11	3	22.42	1	22.15	22.45	2	1,671	0.12%
2018/04/10	42	22.76	28	22.89	22.40	14	1,658	0.84%
2018/04/09	10	21.83	1	21.85	21.90	9	1,469	0.61%
2018/04/03	0	0.00	6	21.66	21.70	-6	1,515	-0.40%
2018/04/02	30	21.78	38	21.69	21.65	-8	1,515	-0.53%
2018/03/30	0	0.00	12	21.73	21.40	-12	1,463	-0.82%
2018/03/29	0	0.00	7	21.46	21.50	-7	1,459	-0.48%
2018/03/27	4	21.13	4	21.33	21.25	0	1,434	0.00%
2018/03/26	2	21.70	8	21.64	21.20	-6	1,407	-0.43%
2018/03/23	9	21.65	13	21.55	21.70	-4	1,358	-0.29%
2018/03/22	0	0.00	2	21.20	21.20	-2	1,304	-0.15%
2018/03/21	4	21.05	4	21.20	21.15	0	1,309	0.00%
2018/03/20	2	21.20	1	21.45	21.15	1	1,328	0.08%
2018/03/19	11	21.28	2	21.45	21.45	9	1,339	0.67%
2018/03/16	16	21.48	1	21.50	21.50	15	1,344	1.12%
2018/03/15	4	21.50	0	0.00	21.65	4	1,332	0.30%
2018/03/14	2	21.58	1	21.65	21.55	1	1,332	0.08%
2018/03/13	0	0.00	1	21.70	21.60	-1	1,329	-0.08%
2018/03/09	2	21.50	20	21.61	21.45	-18	1,331	-1.35%
2018/03/08	6	21.52	13	21.39	21.40	-7	1,288	-0.54%
2018/03/06	0	0.00	4	21.18	21.15	-4	1,256	-0.32%
2018/03/05	2	21.10	0	0.00	21.05	2	1,250	0.16%
2018/03/01	2	21.00	1	21.15	21.15	1	1,253	0.08%
2018/02/27	0	0.00	4	21.18	21.15	-4	1,251	-0.32%
2018/02/26	0	0.00	8	21.05	21.10	-8	1,244	-0.64%
2018/02/23	2	20.95	7	21.06	20.95	-5	1,244	-0.40%
2018/02/22	1	20.75	0	0.00	20.80	1	1,243	0.08%
2018/02/21	1	20.75	2	21.00	20.80	-1	1,262	-0.08%
2018/02/12	0	0.00	2	20.85	20.70	-2	1,267	-0.16%
2018/02/09	0	0.00	1	20.45	20.60	-1	1,269	-0.08%
2018/02/08	2	21.15	8	21.10	20.70	-6	1,259	-0.48%
2018/02/07	0	0.00	8	20.51	20.50	-8	1,240	-0.64%
2018/02/06	16	20.28	0	0.00	20.50	16	1,235	1.29%
2018/02/05	4	21.00	0	0.00	21.00	4	1,154	0.35%
2018/02/02	1	21.00	0	0.00	21.05	1	1,149	0.09%
2018/02/01	1	21.05	0	0.00	21.05	1	1,241	0.08%
2018/01/30	6	21.03	0	0.00	21.00	6	1,240	0.48%
2018/01/23	3	21.05	0	0.00	21.05	3	1,250	0.24%
2018/01/22	2	21.05	5	21.05	21.05	-3	1,266	-0.24%
2018/01/19	8	21.01	0	0.00	21.00	8	1,290	0.62%
2018/01/18	4	21.15	0	0.00	21.15	4	1,297	0.31%
2018/01/17	2	21.23	10	21.25	21.25	-8	1,319	-0.61%
2018/01/16	8	21.10	0	0.00	21.15	8	1,345	0.59%
2018/01/15	2	21.10	0	0.00	21.15	2	1,460	0.14%
2018/01/12	19	21.10	0	0.00	21.15	19	1,528	1.24%
2018/01/11	4	21.13	0	0.00	21.10	4	1,580	0.25%
2018/01/10	8	21.24	0	0.00	21.15	8	1,701	0.47%
2018/01/09	2	21.40	0	0.00	21.45	2	1,708	0.12%
2018/01/08	10	21.65	18	21.71	21.55	-8	1,723	-0.46%
2018/01/05	2	21.20	5	21.35	21.35	-3	1,684	-0.18%
2018/01/04	9	21.21	0	0.00	21.25	9	1,683	0.53%
2018/01/03	7	21.49	20	21.40	21.35	-13	1,685	-0.77%
2018/01/02	20	21.83	18	21.77	21.80	2	1,685	0.12%