正隆 (1904)-玉山-城中券商分點個股進出

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

正隆

(1904)

可現股當沖

股價
29.00
漲跌
▲0.15
漲幅
+0.52%
成交量
762張
產業
上市造紙類股
645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

正隆 (1904)籌碼相關－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中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
2024/04/25	0	0.00	3	29.17	29.00	-3	871	-0.34%
2024/04/24	7	29.03	1	29.10	28.85	6	863	0.70%
2024/04/23	1	29.20	4	29.52	29.20	-3	878	-0.34%
2024/04/22	0	0.00	17	28.97	29.10	-17	868	-1.96%
2024/04/19	6	28.35	5	28.59	28.20	1	844	0.12%
2024/04/18	2	28.40	0	0.00	28.60	2	825	0.24%
2024/04/17	1	28.45	0	0.00	28.40	1	821	0.12%
2024/04/16	7	28.54	0	28.50	28.35	7	821	0.85%
2024/04/15	0.1	29.10	5	29.07	29.00	-4.9	789	-0.62%
2024/04/12	2	28.95	0	0.00	28.95	2	787	0.25%
2024/04/11	6	29.12	3	29.17	29.05	3	784	0.38%
2024/04/10	4	29.31	6.1	29.42	29.30	-2.1	780	-0.27%
2024/04/09	1.1	29.15	6	29.23	29.20	-4.9	769	-0.64%
2024/04/03	0	0.00	7	28.92	28.85	-7	783	-0.89%
2024/04/02	0.1	29.00	3	28.95	28.80	-2.9	773	-0.38%
2024/04/01	0	28.95	0	0.00	29.10	0	718	0.00%
2024/03/29	1	29.10	3	28.92	29.00	-2	714	-0.28%
2024/03/28	2	29.28	1.6	29.30	29.30	0.4	705	0.06%
2024/03/27	0	29.20	9	29.23	29.25	-9	700	-1.29%
2024/03/26	0	29.15	2	29.10	29.00	-2	691	-0.29%
2024/03/25	0.1	29.10	10	29.08	29.10	-9.9	693	-1.44%
2024/03/22	2	29.20	0	0.00	29.10	2	695	0.29%
2024/03/21	0	29.20	2.3	29.15	29.25	-2.3	735	-0.32%
2024/03/20	2	28.98	0	0.00	28.95	2	752	0.27%
2024/03/18	1	28.95	0	0.00	28.85	1	754	0.13%
2024/03/15	0	28.95	0	0.00	28.75	0	765	0.01%
2024/03/14	0	0.00	1	28.75	28.85	-1	762	-0.13%
2024/03/13	0.1	28.80	1	28.65	28.85	-0.9	762	-0.12%
2024/03/12	0	28.80	0	0.00	28.80	0	752	0.00%
2024/03/11	1	28.50	0	0.00	28.55	1	750	0.14%
2024/03/08	4	28.50	0.5	28.55	28.55	3.5	750	0.47%
2024/03/07	2	28.65	0.6	28.80	28.70	1.4	762	0.18%
2024/03/06	0	0.00	0	29.00	28.85	0	761	0.00%
2024/03/05	5	28.89	0	0.00	28.85	5	763	0.66%
2024/03/04	2	29.10	4	29.48	29.05	-2	760	-0.26%
2024/03/01	2	28.90	0	0.00	29.00	2	753	0.27%
2024/02/26	0	0.00	0.4	29.08	29.00	-0.4	757	-0.05%
2024/02/22	0	0.00	0.8	29.16	29.15	-0.8	768	-0.11%
2024/02/21	0	0.00	0.6	29.20	29.20	-0.6	770	-0.08%
2024/02/20	2	29.20	0	0.00	29.10	2	777	0.26%
2024/02/19	0	0.00	2	29.45	29.35	-2	788	-0.25%
2024/02/16	0	0.00	6	29.02	29.20	-6	825	-0.73%
2024/02/15	3.2	28.74	0	0.00	28.80	3.2	821	0.39%
2024/02/05	0	28.90	0	0.00	28.75	0	817	0.00%
2024/02/02	1	28.80	0	0.00	28.85	1	818	0.12%
2024/02/01	1	28.80	0.1	28.95	28.90	0.9	817	0.11%
2024/01/31	0	0.00	4	29.00	28.85	-4	813	-0.49%
2024/01/29	0	29.00	2	29.00	29.05	-2	814	-0.24%
2024/01/25	5	29.00	0	0.00	28.95	5	819	0.61%
2024/01/24	0	0.00	5	29.24	29.10	-5	824	-0.61%
2024/01/23	2	28.70	0	0.00	28.80	2	824	0.24%
2024/01/19	2	28.55	3	28.68	28.65	-1	823	-0.12%
2024/01/18	4	28.75	0.3	28.85	28.70	3.7	825	0.45%
2024/01/17	3	28.67	0	0.00	28.85	3	830	0.36%
2024/01/16	2	29.10	0	0.00	28.95	2	820	0.24%
2024/01/15	0.1	29.40	0	0.00	29.25	0.1	814	0.01%
2024/01/12	0	0.00	2	29.40	29.30	-2	826	-0.24%
2024/01/11	0	0.00	1.1	29.15	29.25	-1.1	843	-0.13%
2024/01/10	2	29.00	0	0.00	29.10	2	922	0.22%
2024/01/09	3	29.25	0	0.00	29.25	3	932	0.32%
2024/01/08	0	0.00	4	29.60	29.40	-4	993	-0.40%
2024/01/05	0	0.00	1	29.35	29.40	-1	1,031	-0.10%
2024/01/02	6	29.42	0	0.00	29.35	6	1,076	0.56%
2023/12/29	2	29.70	0	0.00	29.75	2	1,043	0.19%
2023/12/28	0	0.00	1	29.90	29.90	-1	1,049	-0.10%
2023/12/27	1	29.60	2	29.90	29.90	-1	1,065	-0.09%
2023/12/26	4	29.53	0	0.00	29.70	4	1,080	0.37%
2023/12/25	5	29.64	0	0.00	29.50	5	1,130	0.44%
2023/12/22	2	29.85	1	29.90	29.80	1	1,140	0.09%
2023/12/21	0	0.00	2	30.25	29.95	-2	1,152	-0.17%
2023/12/19	14	29.88	0	0.00	29.70	14	1,173	1.19%
2023/12/18	0	0.00	5	30.35	30.25	-5	1,193	-0.42%
2023/12/15	0	0.00	6	30.08	30.10	-6	1,167	-0.51%
2023/12/14	1	29.85	5	29.90	29.80	-4	1,160	-0.34%
2023/12/13	10.1	29.30	10	29.30	29.30	0.1	1,165	0.01%
2023/12/12	3	29.65	3	29.60	29.55	0	1,186	0.00%
2023/12/07	0	0.00	1	30.15	29.95	-1	1,228	-0.08%
2023/12/06	1	29.95	0	0.00	30.05	1	1,251	0.08%
2023/12/05	0.1	30.10	0	0.00	29.95	0.1	1,256	0.01%
2023/12/04	3	30.05	5	30.02	30.10	-2	1,259	-0.16%
2023/12/01	2	29.75	0	0.00	29.80	2	1,246	0.16%
2023/11/30	0.2	29.75	0	0.00	29.75	0.2	1,250	0.01%
2023/11/29	1	29.75	0	0.00	29.75	1	1,271	0.08%
2023/11/28	2	29.68	1	29.60	29.60	1	1,294	0.08%
2023/11/22	2	29.45	0	0.00	29.45	2	1,468	0.14%
2023/11/21	0	29.80	0	0.00	29.85	0	1,471	0.00%
2023/11/20	1	29.65	3	29.60	29.55	-2	1,497	-0.13%
2023/11/17	1	29.85	0	0.00	29.80	1	1,530	0.07%
2023/11/16	0	0.00	7	29.66	29.55	-7	1,543	-0.45%
2023/11/15	1	29.45	8	29.36	29.70	-7	1,549	-0.45%
2023/11/14	0	0.00	2	29.00	29.00	-2	1,557	-0.13%
2023/11/13	0.1	28.90	0	0.00	28.95	0.1	1,587	0.01%
2023/11/10	1	28.90	3	29.00	28.90	-2	1,615	-0.12%
2023/11/09	1	28.85	0	0.00	28.85	1	1,627	0.06%
2023/11/07	0	0.00	2	28.90	28.90	-2	1,731	-0.12%
2023/11/06	0	28.60	5	28.80	28.80	-5	1,859	-0.27%
2023/11/03	1	28.65	2	28.70	28.60	-1	1,894	-0.05%
2023/11/02	2.1	28.36	2	28.50	28.35	0.1	1,958	0.00%
2023/11/01	2	28.20	1	28.15	28.30	1	2,108	0.05%
2023/10/27	0	0.00	1	28.70	28.55	-1	2,433	-0.04%
2023/10/24	0	0.00	6	28.92	28.85	-6	3,296	-0.18%
2023/10/23	1	28.65	6	28.75	28.70	-5	3,337	-0.15%
2023/10/20	1	28.30	5	28.55	28.60	-4	3,380	-0.12%
2023/10/19	0	0.00	2	28.53	28.40	-2	3,462	-0.06%
2023/10/18	5.2	28.37	0	0.00	29.10	5.2	3,477	0.15%
2023/10/17	1	28.50	0	0.00	28.45	1	3,449	0.03%
2023/10/16	2	28.65	3	28.98	28.65	-1	3,463	-0.03%
2023/10/13	4.1	28.43	4	28.73	28.50	0.1	3,441	0.00%
2023/10/11	6	28.36	1	28.30	28.35	5	3,460	0.15%
2023/10/06	2	28.58	26	28.61	28.75	-24	3,496	-0.69%
2023/10/05	1	28.50	0	0.00	28.45	1	3,507	0.03%
2023/10/04	0	0.00	4	28.46	28.40	-4	3,529	-0.11%
2023/10/03	0	0.00	2	28.60	28.55	-2	3,573	-0.06%
2023/10/02	2	28.40	0	0.00	28.40	2	3,636	0.05%
2023/09/28	0	0.00	6	28.68	28.65	-6	3,764	-0.16%
2023/09/27	0	0.00	2	28.55	28.50	-2	3,785	-0.05%
2023/09/26	1	28.25	0	0.00	28.30	1	3,857	0.03%
2023/09/25	0	0.00	4	28.53	28.60	-4	3,952	-0.10%
2023/09/21	2.2	28.11	0	0.00	28.10	2.2	4,143	0.05%
2023/09/20	1	28.20	2	28.35	28.40	-1	4,184	-0.02%
2023/09/15	1	28.30	0	0.00	28.20	1	4,950	0.02%
2023/09/14	1	28.40	2	28.45	28.40	-1	4,951	-0.02%
2023/09/13	0.1	28.35	0	0.00	28.45	0.1	4,960	0.00%
2023/09/12	0	0.00	4	28.23	28.25	-4	4,996	-0.08%
2023/09/11	4	27.83	10	27.76	28.00	-6	5,018	-0.12%
2023/09/08	5	28.07	10	28.10	28.05	-5	5,045	-0.10%
2023/09/07	3	28.08	0	0.00	28.15	3	5,102	0.06%
2023/09/06	5	28.27	1	28.20	28.15	4	5,151	0.08%
2023/09/05	11.1	28.59	2	28.70	28.50	9.1	5,189	0.18%
2023/09/04	11	28.70	0	0.00	28.70	11	5,251	0.21%
2023/09/01	2	28.63	1	28.60	28.55	1	5,273	0.02%
2023/08/31	3	28.15	11	28.45	28.55	-8	5,389	-0.15%
2023/08/30	0	0.00	2	28.00	28.00	-2	5,419	-0.04%
2023/08/29	1	27.70	0	0.00	27.85	1	5,593	0.02%
2023/08/28	2.1	27.60	0	0.00	27.50	2.1	5,850	0.04%
2023/08/24	3	27.90	2	27.90	27.85	1	5,797	0.02%
2023/08/23	7	28.04	1	28.00	28.10	6	5,797	0.10%
2023/08/22	3	28.18	0	0.00	28.05	3	5,809	0.05%
2023/08/21	2	28.25	2	28.30	28.45	0	5,812	0.00%
2023/08/18	4.2	28.36	2	28.35	28.35	2.2	5,850	0.04%
2023/08/17	2	28.95	0	0.00	28.80	2	5,935	0.03%
2023/08/16	0	0.00	1	28.85	28.90	-1	5,938	-0.02%
2023/08/15	1	29.10	0	0.00	29.10	1	5,950	0.02%
2023/08/14	5.2	29.16	3	29.17	29.00	2.2	6,008	0.04%
2023/08/11	11.1	29.87	4	30.05	30.00	7	6,008	0.12%
2023/08/10	32	31.19	2	30.70	30.45	30	5,968	0.50%
2023/08/09	8	32.31	4	32.31	32.45	4	5,861	0.07%
2023/08/08	14	32.76	11	32.70	32.70	3	5,843	0.05%
2023/08/07	42.3	33.56	16	34.43	33.45	26.3	5,843	0.45%
2023/08/04	2	34.25	10	34.65	34.40	-8	5,757	-0.14%
2023/08/02	11	34.18	25.1	34.52	34.00	-14.1	5,938	-0.24%
2023/08/01	31.2	34.02	10	33.87	33.90	21.2	5,847	0.36%
2023/07/31	47	34.52	32.1	34.78	34.55	14.9	5,939	0.25%
2023/07/28	48.1	34.80	12.1	34.39	34.10	36	6,126	0.59%
2023/07/27	18.3	34.55	61.4	34.50	35.00	-43.1	5,983	-0.72%
2023/07/26	3	33.20	13	33.21	33.15	-10	5,634	-0.18%
2023/07/25	4	32.70	0	0.00	32.70	4	5,643	0.07%
2023/07/24	5	32.93	13	32.90	32.75	-8	5,693	-0.14%
2023/07/21	8	32.49	4	32.71	32.25	4	5,906	0.07%
2023/07/20	1	32.55	6	32.46	32.80	-5	6,338	-0.08%
2023/07/19	3	31.88	0	0.00	31.90	3	6,847	0.04%
2023/07/18	6	32.41	1	32.20	32.05	5	7,263	0.07%
2023/07/17	1.1	32.79	8	32.73	32.75	-6.9	7,430	-0.09%
2023/07/14	4	32.50	4	32.55	32.40	0	7,402	0.00%
2023/07/13	14.2	32.18	1	32.35	31.90	13.2	7,373	0.18%
2023/07/12	5	32.59	0	0.00	32.55	5	7,311	0.07%
2023/07/11	5	32.80	0	0.00	32.80	5	7,286	0.07%
2023/07/10	9	32.83	0	0.00	32.80	9	7,266	0.12%
2023/07/07	16.1	33.32	1.5	33.33	33.30	14.6	7,228	0.20%
2023/07/06	4.1	34.47	16	34.24	34.00	-11.9	7,151	-0.17%
2023/07/05	1	34.35	9.5	34.09	34.05	-8.5	7,034	-0.12%
2023/07/04	8	33.86	3.1	34.06	33.80	4.9	6,972	0.07%
2023/07/03	6	34.12	11	34.20	34.20	-5	6,895	-0.07%
2023/06/30	15	33.78	3	34.22	34.05	12	6,789	0.18%
2023/06/29	17	34.12	33.1	34.20	34.25	-16.1	6,717	-0.24%
2023/06/28	11	33.33	2.1	33.55	33.15	8.9	6,563	0.14%
2023/06/27	48.1	34.06	26	33.84	33.80	22.1	6,491	0.34%
2023/06/26	31.2	34.47	58	34.48	34.75	-26.8	6,287	-0.43%
2023/06/21	16.2	33.18	35	33.22	33.30	-18.8	5,768	-0.33%
2023/06/20	11.1	32.68	8	32.73	32.60	3.1	5,679	0.05%
2023/06/19	2.1	32.53	2	32.53	32.55	0.1	5,652	0.00%
2023/06/16	1.1	32.13	2	32.25	32.35	-0.9	5,636	-0.02%
2023/06/15	10.1	32.15	0	0.00	32.30	10.1	5,582	0.18%
2023/06/14	9.2	32.56	3	32.73	32.55	6.2	5,558	0.11%
2023/06/13	13.1	32.65	0	0.00	32.90	13.1	5,535	0.24%
2023/06/12	6.2	33.05	1	33.40	33.20	5.2	5,483	0.09%
2023/06/09	1	33.80	4	33.65	33.80	-3	5,424	-0.06%
2023/06/08	5	33.15	0	0.00	33.25	5	5,374	0.09%
2023/06/07	2	33.60	1	33.55	33.80	1	5,307	0.02%
2023/06/06	2	34.50	4	34.20	33.55	-2	5,261	-0.04%
2023/06/05	4.1	33.71	9	33.94	33.75	-4.9	5,124	-0.10%
2023/06/02	29	33.67	27	33.38	33.25	2	5,014	0.04%
2023/06/01	10.3	33.34	38.3	33.45	33.50	-28	4,830	-0.58%
2023/05/30	3.1	31.75	1	32.10	31.75	2.1	4,521	0.05%
2023/05/29	0	32.00	2	31.90	31.95	-2	4,522	-0.04%
2023/05/26	7.1	31.61	1	31.45	31.60	6.1	4,497	0.14%
2023/05/25	5	32.10	0	0.00	32.20	5	4,449	0.11%
2023/05/24	0	32.52	0	32.70	32.45	0	4,428	0.00%
2023/05/23	0	0.00	14.4	32.53	32.60	-14.4	4,365	-0.33%
2023/05/22	5	31.08	2	31.35	31.75	3	4,229	0.07%
2023/05/19	9.1	31.69	3	31.43	31.35	6.1	4,193	0.14%
2023/05/18	7	32.10	0	0.00	31.85	7	4,149	0.17%
2023/05/17	3	31.78	0	0.00	31.80	3	4,074	0.07%
2023/05/16	0.3	31.70	5	31.60	31.70	-4.7	4,032	-0.12%
2023/05/15	3.7	31.43	2	31.45	31.45	1.7	4,024	0.04%
2023/05/12	3.3	31.99	1	31.60	32.05	2.3	4,013	0.06%
2023/05/11	3.3	31.99	1	31.60	31.75	2.3	4,001	0.06%
2023/05/10	19	32.60	2	32.55	32.40	17	3,948	0.43%
2023/05/09	30	33.98	31	33.92	33.20	-1	3,911	-0.03%
2023/05/08	3	33.50	17.1	33.57	33.50	-14.1	3,665	-0.38%
2023/05/05	38.1	33.28	32	33.56	33.10	6.1	3,594	0.17%
2023/05/04	31	33.58	61	33.16	33.65	-30	3,437	-0.87%
2023/05/03	25	32.08	6	32.07	32.10	19	3,116	0.61%
2023/05/02	3	31.75	3	31.72	32.00	0	2,986	0.00%
2023/04/28	3	31.33	3	31.40	31.30	0	2,919	0.00%
2023/04/27	36	31.22	36	31.83	31.35	0	2,866	0.00%
2023/04/26	17	32.09	12.1	32.03	32.00	4.9	2,767	0.18%
2023/04/25	23	32.35	15	31.74	32.35	8	2,461	0.33%
2023/04/24	23	31.79	20.2	32.00	32.50	2.8	2,003	0.14%
2023/04/21	7	31.74	5	31.10	30.40	2	1,446	0.14%
2023/04/20	1	30.50	16	29.78	29.45	-15	1,034	-1.45%
2023/04/19	1	28.30	0	0.00	28.40	1	843	0.12%
2023/04/18	0.2	28.89	1	28.80	28.75	-0.8	845	-0.09%
2023/04/17	0	0.00	0	28.85	28.95	0	856	0.00%
2023/04/14	0	28.85	0	0.00	28.85	0	860	0.00%
2023/04/13	0	28.90	3	28.80	28.75	-3	854	-0.35%
2023/04/12	0.1	28.80	2	28.65	28.80	-1.9	846	-0.23%
2023/04/10	7	28.80	0	0.00	28.45	7	832	0.85%
2023/04/07	0	0.00	0	28.45	28.75	0	801	0.00%
2023/04/06	2	28.40	3	28.45	28.60	-1	789	-0.13%
2023/03/31	0	28.25	0	0.00	28.25	0	778	0.00%
2023/03/29	1	28.30	0.1	28.55	28.25	0.9	776	0.12%
2023/03/28	1	28.25	0	0.00	28.30	1	779	0.13%
2023/03/27	0	28.35	0.1	28.10	28.20	-0.1	780	-0.01%
2023/03/24	2	28.05	5	28.12	28.00	-3	798	-0.38%
2023/03/23	0	28.05	3	27.97	28.00	-3	797	-0.38%
2023/03/22	1.1	27.86	0	0.00	27.85	1.1	796	0.14%
2023/03/21	1	27.75	20	27.72	27.80	-19	794	-2.39%
2023/03/20	1.2	27.44	0	0.00	27.45	1.2	791	0.15%
2023/03/17	1	27.15	0	0.00	27.15	1	786	0.13%
2023/03/16	3	27.60	0	0.00	27.60	3	751	0.40%
2023/03/10	0	29.00	0	0.00	28.85	0	753	0.00%
2023/03/08	2	28.90	2	29.20	29.10	0	776	0.00%
2023/03/07	0	29.08	0	0.00	29.00	0	773	0.00%
2023/03/06	0	28.85	6	28.85	28.80	-6	767	-0.78%
2023/03/03	6	28.75	6	28.70	28.75	0	762	0.00%
2023/03/02	0	28.85	0	0.00	28.75	0	764	0.00%
2023/03/01	0	28.85	0	0.00	28.70	0	774	0.00%
2023/02/24	0	28.70	0	0.00	28.85	0	772	0.00%
2023/02/23	0	28.70	0	0.00	28.60	0	778	0.00%
2023/02/21	0	28.85	0	0.00	28.70	0	800	0.00%
2023/02/20	0.1	28.60	0	0.00	28.65	0.1	811	0.01%
2023/02/17	6	28.55	0	0.00	28.60	6	821	0.73%
2023/02/15	5	28.51	0	0.00	28.45	5	842	0.59%
2023/02/13	13	28.45	0	0.00	28.55	13	847	1.53%
2023/02/10	4	28.73	0	0.00	28.80	4	837	0.48%
2023/02/08	0	0.00	2	29.15	29.05	-2	821	-0.24%
2023/02/07	0	0.00	4	29.02	29.10	-4	808	-0.50%
2023/02/06	4	28.55	0	29.05	28.60	4	785	0.51%
2023/02/03	0	0.00	3.6	28.97	29.05	-3.6	782	-0.46%
2023/02/02	0	0.00	2	29.00	29.00	-2	773	-0.26%
2023/02/01	0	28.85	0	0.00	28.85	0	763	0.00%
2023/01/30	0	28.70	0	28.65	28.85	0	744	0.00%
2023/01/17	0	0.00	1	28.50	28.50	-1	730	-0.14%
2023/01/13	0	0.00	0.4	28.10	28.25	-0.4	719	-0.06%
2023/01/10	0	0.00	4.8	28.32	28.40	-4.8	724	-0.66%
2023/01/05	0.2	27.64	0	0.00	27.65	0.2	702	0.03%
2023/01/04	0	27.40	0	0.00	27.60	0	692	0.00%
2022/12/29	1	27.20	0	27.25	27.20	1	704	0.14%
2022/12/23	0.2	27.30	0	0.00	27.15	0.2	713	0.02%
2022/12/20	2	27.20	1	27.20	27.35	1	724	0.14%
2022/12/16	2	27.25	2	27.55	27.30	0	729	0.00%
2022/12/15	2	27.50	0	0.00	27.50	2	710	0.29%
2022/12/12	0	27.60	0	0.00	27.80	0	708	0.01%
2022/12/07	0	27.80	5	27.84	27.85	-5	729	-0.69%
2022/12/05	0	0.00	2	27.87	27.90	-2	732	-0.27%
2022/12/02	0	0.00	2	27.50	27.50	-2	721	-0.28%
2022/11/25	0	27.35	0	0.00	27.25	0	724	0.00%
2022/11/23	6	27.02	0	0.00	27.15	6	732	0.82%
2022/11/22	2	27.10	0	0.00	27.15	2	734	0.27%
2022/11/21	0	0.00	1	27.40	27.25	-1	735	-0.14%
2022/11/18	0	0.00	1	27.15	27.15	-1	729	-0.14%
2022/11/16	2	26.95	0	0.00	26.80	2	732	0.27%
2022/11/15	2	27.05	1	27.20	27.35	1	828	0.13%
2022/11/14	0.5	27.13	1	27.20	27.15	-0.5	826	-0.06%
2022/11/11	1	26.90	1	27.15	27.00	0	814	0.00%
2022/11/10	0	26.95	3.2	26.96	27.00	-3.2	808	-0.39%
2022/11/09	0	0.00	2.5	27.13	27.15	-2.5	813	-0.31%
2022/11/07	0	0.00	5	26.79	26.95	-5	833	-0.60%
2022/11/04	1	26.25	1	26.45	26.45	0	843	0.00%
2022/11/03	0	26.15	0	0.00	26.15	0	855	0.00%
2022/11/02	0.1	26.40	0	0.00	26.35	0.1	853	0.01%
2022/11/01	1	26.40	0	0.00	26.40	1	852	0.12%
2022/10/28	1.2	26.10	1	26.05	26.00	0.2	842	0.02%
2022/10/26	2	25.70	0	0.00	25.65	2	835	0.24%
2022/10/25	0	25.70	0	0.00	25.70	0	840	0.00%
2022/10/20	0.4	25.50	0.8	25.85	25.75	-0.4	857	-0.04%
2022/10/19	4	25.85	0	0.00	25.80	4	860	0.47%
2022/10/17	1.2	25.90	2	25.53	25.95	-0.8	894	-0.09%
2022/10/14	1	26.05	1	25.95	26.00	0	904	0.00%
2022/10/13	0	0.00	25	25.83	25.25	-25	910	-2.75%
2022/10/12	0	0.00	1	25.90	26.10	-1	920	-0.11%
2022/10/11	1	26.11	0	0.00	25.90	1	932	0.11%
2022/10/06	2	26.65	0	0.00	26.80	2	946	0.21%
2022/10/04	0	0.00	0.5	26.75	26.70	-0.5	973	-0.05%
2022/10/03	1	26.45	0	0.00	26.45	1	983	0.10%
2022/09/30	0	0.00	2	26.45	26.60	-2	1,005	-0.20%
2022/09/29	0	0.00	1	26.35	26.30	-1	1,012	-0.10%
2022/09/26	3	26.44	0	0.00	26.45	3	1,059	0.29%
2022/09/21	0	0.00	0.1	27.40	27.20	-0.1	1,177	-0.01%
2022/09/19	1	27.15	0.1	27.32	27.15	0.9	1,319	0.07%
2022/09/13	0	0.00	1	27.50	27.70	-1	1,418	-0.07%
2022/09/05	0	27.70	0	27.45	27.25	0	1,519	0.00%
2022/09/02	0.4	27.85	0	0.00	27.70	0.4	1,526	0.02%
2022/09/01	0.9	27.95	0	0.00	27.90	0.9	1,531	0.06%
2022/08/30	0.2	28.05	0	0.00	27.95	0.2	1,543	0.01%
2022/08/29	0	0.00	0.1	28.00	27.85	-0.1	1,551	-0.01%
2022/08/26	0	0.00	0	28.40	28.30	0	1,549	0.00%
2022/08/25	1.1	28.26	0	0.00	28.20	1.1	1,550	0.07%
2022/08/24	2	28.15	0	0.00	28.15	2	1,566	0.13%
2022/08/23	5	28.20	0	28.25	28.20	5	1,591	0.31%
2022/08/22	6	28.83	3	29.30	28.70	3	1,614	0.19%
2022/08/19	1	28.45	1	28.45	28.50	0	1,561	0.00%
2022/08/18	0.1	28.25	0	0.00	28.20	0.1	1,592	0.00%
2022/08/17	0	0.00	0.1	28.25	28.20	-0.1	1,663	-0.01%
2022/08/16	0	0.00	0.2	28.38	28.15	-0.2	1,683	-0.01%
2022/08/15	1	27.70	2.1	28.00	28.15	-1.1	1,686	-0.07%
2022/08/12	0	0.00	0.1	27.75	27.60	-0.1	1,707	-0.01%
2022/08/11	0	0.00	1.1	27.56	27.55	-1.1	1,767	-0.06%
2022/08/10	0	27.00	2	27.30	27.35	-2	1,812	-0.11%
2022/08/05	0.6	27.50	2	26.81	26.90	-1.4	1,874	-0.08%
2022/08/04	0	0.00	1	26.35	26.65	-1	1,938	-0.05%
2022/08/03	3	26.83	0	0.00	26.90	3	1,973	0.15%
2022/08/02	1	26.90	0	0.00	26.95	1	2,014	0.05%
2022/08/01	0.1	27.20	0	0.00	27.10	0.1	2,045	0.00%
2022/07/29	1	26.90	0	0.00	27.10	1	2,062	0.05%
2022/07/27	1	27.00	2	27.10	27.10	-1	2,103	-0.05%
2022/07/26	0	0.00	0	26.85	27.10	0	2,232	0.00%
2022/07/25	0	26.85	0	0.00	26.70	0	2,228	0.00%
2022/07/22	1	26.75	4	26.90	26.85	-3	2,230	-0.13%
2022/07/21	0	26.55	0	0.00	26.45	0	2,235	0.00%
2022/07/20	1	26.45	0	0.00	26.35	1	2,232	0.04%
2022/07/19	1	26.20	5	26.18	26.35	-4	2,237	-0.18%
2022/07/15	0	25.90	2	25.70	25.45	-2	2,229	-0.09%
2022/07/13	0	0.00	1	25.75	25.80	-1	2,232	-0.04%
2022/07/12	1	25.40	0	0.00	25.45	1	2,224	0.04%
2022/07/11	1	25.90	7	25.89	25.90	-6	2,211	-0.27%
2022/07/08	1	25.60	0	0.00	25.75	1	2,211	0.05%
2022/07/07	0	0.00	1	25.80	25.90	-1	2,197	-0.05%
2022/07/05	2	25.60	1	26.15	25.95	1	2,181	0.05%
2022/07/04	1	25.35	1	25.40	25.35	0	2,161	0.00%
2022/07/01	0	25.60	3	25.30	25.20	-3	2,163	-0.14%
2022/06/29	3.3	26.62	1	26.55	26.55	2.3	2,118	0.11%
2022/06/28	26	27.20	0	27.40	27.15	26	2,088	1.24%
2022/06/27	1	29.95	0	0.00	29.95	1	2,026	0.05%
2022/06/23	2	29.60	4	29.63	29.65	-2	1,984	-0.10%
2022/06/22	5	29.87	1	29.60	29.55	4	1,991	0.20%
2022/06/21	2	29.98	0	0.00	29.95	2	1,965	0.10%
2022/06/20	5	29.99	5	30.17	29.90	0	1,925	0.00%
2022/06/17	1	29.95	0	0.00	30.30	1	1,901	0.05%
2022/06/16	0.1	30.00	3.1	30.47	30.00	-3	1,884	-0.16%
2022/06/15	1	29.65	1.2	29.86	30.05	-0.2	1,870	-0.01%
2022/06/14	2	29.48	0	29.75	29.60	2	1,862	0.11%
2022/06/13	0	0.00	0	30.00	29.55	0	1,862	0.00%
2022/06/10	0	0.00	1.1	30.17	30.15	-1.1	1,860	-0.06%
2022/06/09	0.1	30.25	1	30.15	30.20	-0.9	1,857	-0.05%
2022/06/08	0	30.13	0	0.00	30.05	0	1,848	0.00%
2022/06/07	0	0.00	1.1	29.93	29.95	-1.1	1,851	-0.06%
2022/06/06	0	0.00	0.1	30.25	30.00	-0.1	1,854	-0.01%
2022/06/02	0	30.15	0.1	30.15	30.00	-0.1	1,886	-0.01%
2022/06/01	2	30.00	1.7	30.09	30.00	0.3	1,905	0.02%
2022/05/31	3	29.93	1	29.90	30.00	2	1,889	0.11%
2022/05/30	1	30.00	0	29.95	30.05	1	1,865	0.05%
2022/05/27	3	29.50	1	29.65	29.55	2	1,831	0.11%
2022/05/26	1.3	29.61	0	0.00	29.65	1.3	1,795	0.08%
2022/05/25	13	29.32	4	29.35	29.40	9	1,775	0.51%
2022/05/24	0	30.15	0	0.00	29.95	0	1,731	0.00%
2022/05/23	1	30.10	0	0.00	30.10	1	1,712	0.06%
2022/05/20	2	29.90	2	30.00	29.95	0	1,721	0.00%
2022/05/19	10	29.38	2	29.38	29.60	8	1,700	0.47%
2022/05/18	0	30.45	0	0.00	30.40	0	1,637	0.00%
2022/05/17	3	30.25	3	30.17	30.20	0	1,611	0.00%
2022/05/16	4	30.39	3	30.40	30.15	1	1,613	0.06%
2022/05/13	2	30.73	0	0.00	30.85	2	1,594	0.13%
2022/05/12	5	30.66	1	30.65	30.40	4	1,621	0.25%
2022/05/11	3	31.77	0	0.00	31.85	3	1,591	0.19%
2022/05/10	1	32.55	0	0.00	32.50	1	1,614	0.06%
2022/05/09	3	32.72	6.5	32.71	32.75	-3.5	1,608	-0.22%
2022/05/06	4	33.19	0	0.00	33.20	4	1,603	0.25%
2022/05/04	3	33.70	1	33.90	33.65	2	1,622	0.12%
2022/05/03	9	34.51	3	34.42	33.70	6	1,594	0.38%
2022/04/29	3	33.53	0	0.00	33.45	3	1,469	0.20%
2022/04/28	0	33.70	0	0.00	33.50	0	1,476	0.00%
2022/04/27	1	33.40	0	0.00	33.40	1	1,473	0.07%
2022/04/26	2	34.10	0	0.00	34.10	2	1,452	0.14%
2022/04/25	4	34.34	0	0.00	34.25	4	1,466	0.27%
2022/04/22	0.1	34.80	8	34.98	34.95	-7.9	1,466	-0.54%
2022/04/21	0	0.00	3	34.82	34.65	-3	1,488	-0.20%
2022/04/19	3	34.53	0	0.00	34.50	3	1,548	0.19%
2022/04/18	0	0.00	0.2	34.55	34.40	-0.2	1,559	-0.01%
2022/04/15	1	34.60	0	0.00	34.65	1	1,599	0.06%
2022/04/14	0	0.00	3	34.62	34.65	-3	1,636	-0.18%
2022/04/13	1	34.25	0	34.25	34.40	1	1,681	0.06%
2022/04/12	1	34.15	0	0.00	34.15	1	1,742	0.06%
2022/04/11	3.5	34.23	1	34.10	34.10	2.5	1,781	0.14%
2022/04/08	2.6	34.56	0	0.00	34.50	2.6	1,793	0.14%
2022/04/07	1	34.60	0	0.00	34.60	1	1,808	0.06%
2022/04/06	3	34.63	1	34.80	34.90	2	1,813	0.11%
2022/04/01	0	34.95	1	34.70	34.60	-1	1,846	-0.05%
2022/03/31	0.2	34.86	2	35.00	35.00	-1.8	1,948	-0.09%
2022/03/30	1	34.45	0	0.00	34.70	1	2,111	0.05%
2022/03/29	3	34.42	0	0.00	34.45	3	2,173	0.14%
2022/03/28	1	34.15	0	0.00	34.40	1	2,183	0.05%
2022/03/25	9	34.65	1	34.40	34.50	8	2,155	0.37%
2022/03/24	0	35.13	0	0.00	34.85	0	2,163	0.00%
2022/03/23	0	35.25	1	35.05	35.10	-1	2,177	-0.05%
2022/03/22	0	35.18	1	34.95	35.10	-1	2,204	-0.05%
2022/03/21	0	0.00	2.2	34.85	35.10	-2.2	2,226	-0.10%
2022/03/18	0	34.83	2	35.00	34.50	-2	2,377	-0.08%
2022/03/17	0	34.80	0	0.00	34.70	0	2,371	0.00%
2022/03/16	1	34.30	0	0.00	34.35	1	2,376	0.04%
2022/03/15	2	34.08	0	0.00	33.95	2	2,372	0.08%
2022/03/14	1	34.40	0	0.00	34.45	1	2,373	0.04%
2022/03/11	0	34.60	0	0.00	34.25	0	2,402	0.00%
2022/03/10	0	0.00	2	34.38	34.35	-2	2,412	-0.08%
2022/03/09	0	33.93	0	0.00	33.95	0	2,412	0.00%
2022/03/08	3	33.85	1	33.65	33.70	2	2,421	0.08%
2022/03/07	4	34.06	2	33.95	34.35	2	2,401	0.08%
2022/03/04	0	35.10	0	0.00	34.90	0	2,409	0.00%
2022/03/02	1	34.90	0	0.00	35.00	1	2,632	0.04%
2022/03/01	0	0.00	2	35.00	34.85	-2	2,696	-0.07%
2022/02/25	5	34.57	0	0.00	34.40	5	2,711	0.18%
2022/02/24	6	34.97	0	0.00	34.60	6	2,724	0.22%
2022/02/23	1	35.45	0	0.00	35.60	1	2,717	0.04%
2022/02/22	1	35.25	0	0.00	35.40	1	2,787	0.04%
2022/02/21	0.1	36.05	1	36.20	36.20	-0.9	2,895	-0.03%
2022/02/18	0	0.00	0	35.85	35.70	0	2,919	0.00%
2022/02/17	5	35.76	0	0.00	35.90	5	2,964	0.17%
2022/02/16	1	35.95	1	36.00	36.00	0	2,975	0.00%
2022/02/15	3	36.02	0	0.00	36.05	3	2,979	0.10%
2022/02/14	0.1	36.50	3	36.55	36.50	-2.9	2,998	-0.10%
2022/02/11	1	36.25	2.1	36.30	36.35	-1.1	3,056	-0.04%
2022/02/10	0	0.00	16	36.19	36.25	-16	3,084	-0.52%
2022/02/09	0	0.00	16	35.71	35.85	-16	3,082	-0.52%
2022/02/08	0	0.00	2.7	35.44	35.60	-2.7	3,060	-0.09%
2022/02/07	1	34.40	6	34.76	34.90	-5	3,067	-0.16%
2022/01/26	0.2	34.13	0	0.00	34.05	0.2	3,071	0.01%
2022/01/25	0	0.00	0	34.25	34.10	0	3,117	0.00%
2022/01/24	3	34.30	1.1	34.30	34.35	1.9	3,167	0.06%
2022/01/21	0	0.00	2	34.63	34.55	-2	3,216	-0.06%
2022/01/19	1	34.60	0	0.00	34.60	1	3,249	0.03%
2022/01/18	7	35.01	0	0.00	34.80	7	3,277	0.21%
2022/01/14	2	35.48	11	35.85	35.40	-9	3,305	-0.27%
2022/01/13	1	35.85	4	35.95	35.85	-3	3,297	-0.09%
2022/01/12	0	0.00	1.7	35.44	35.50	-1.7	3,267	-0.05%
2022/01/11	2	35.45	0	0.00	35.40	2	3,273	0.06%
2022/01/10	0	0.00	7	35.51	35.65	-7	3,310	-0.21%
2022/01/07	0	0.00	2	35.03	35.00	-2	3,318	-0.06%
2022/01/06	0	0.00	10	35.04	35.00	-10	3,322	-0.30%
2022/01/05	4	34.66	0.6	34.70	34.65	3.4	3,317	0.10%
2022/01/04	2	34.90	1	34.85	35.05	1	3,280	0.03%
2022/01/03	6	35.06	0	0.00	35.05	6	3,268	0.18%
2021/12/29	1	35.40	0	0.00	35.50	1	3,355	0.03%
2021/12/28	9	35.17	13	35.02	35.20	-4	3,391	-0.12%
2021/12/27	13	35.94	7	36.12	35.60	6	3,425	0.18%
2021/12/24	4	35.84	5	36.01	35.90	-1	3,417	-0.03%
2021/12/23	3	35.03	15	34.89	35.05	-12	3,392	-0.35%
2021/12/22	0	0.00	2.1	34.21	34.35	-2.1	3,483	-0.06%
2021/12/21	0.1	33.90	0	0.00	34.10	0.1	4,172	0.00%
2021/12/20	11	33.84	0	0.00	33.70	11	4,690	0.23%
2021/12/17	0	0.00	2	33.98	33.90	-2	4,907	-0.04%
2021/12/16	2	33.80	0	0.00	33.70	2	4,925	0.04%
2021/12/15	4	33.91	0	0.00	33.95	4	4,956	0.08%
2021/12/14	21	34.62	25.1	34.47	34.00	-4.1	4,980	-0.08%
2021/12/13	2.1	33.85	0	0.00	33.60	2.1	4,850	0.04%
2021/12/10	4	33.91	0	0.00	33.90	4	4,864	0.08%
2021/12/09	2	33.95	1	33.90	34.00	1	4,854	0.02%
2021/12/08	1	33.90	0	0.00	33.95	1	4,861	0.02%
2021/12/07	2	33.63	0	33.90	33.80	2	4,883	0.04%
2021/12/06	4.2	33.64	0	0.00	33.70	4.2	4,864	0.09%
2021/12/03	3	33.88	0	0.00	33.85	3	4,886	0.06%
2021/12/02	5	33.81	0	0.00	33.80	5	4,893	0.10%
2021/12/01	3.1	33.66	2	33.85	34.05	1	4,897	0.02%
2021/11/30	3	34.20	0	34.15	34.00	3	4,899	0.06%
2021/11/29	8	33.59	80	33.54	34.10	-72	4,919	-1.46%
2021/11/26	9.3	34.56	0	34.80	34.50	9.3	4,875	0.19%
2021/11/25	21	35.59	10	35.86	35.70	11	4,805	0.23%
2021/11/24	2	35.08	0	35.50	35.50	2	4,774	0.04%
2021/11/23	14	35.04	2	35.15	34.85	12	4,774	0.25%
2021/11/22	2	35.20	0	0.00	35.35	2	4,777	0.04%
2021/11/19	70	36.04	3	35.67	35.50	67	4,784	1.40%
2021/11/18	1	36.00	10	36.09	36.05	-9	4,768	-0.19%
2021/11/17	2	35.33	2	35.40	35.40	0	4,669	0.00%
2021/11/16	1.1	35.38	23	34.98	35.40	-21.9	4,659	-0.47%
2021/11/15	3	34.53	4	34.92	35.00	-1	4,663	-0.02%
2021/11/12	7.1	34.42	0	0.00	34.50	7.1	4,711	0.15%
2021/11/11	3	34.55	0	0.00	34.50	3	4,748	0.06%
2021/11/10	4	34.78	1	35.64	34.75	3	4,828	0.06%
2021/11/09	0	34.95	0	0.00	35.00	0	4,749	0.00%
2021/11/08	0	34.95	13	34.95	35.15	-13	4,727	-0.27%
2021/11/05	0	34.25	3	34.45	34.55	-3	4,701	-0.06%
2021/11/04	1.1	34.43	0	0.00	34.35	1.1	4,717	0.02%
2021/11/03	0	0.00	4	34.51	34.65	-4	4,720	-0.08%
2021/11/02	1	34.60	18	34.50	34.30	-17	4,727	-0.36%
2021/11/01	1	34.15	7	34.43	34.20	-6	4,711	-0.13%
2021/10/29	1	33.55	3.1	33.79	34.00	-2.1	4,713	-0.04%
2021/10/28	0	0.00	10	33.20	33.20	-10	4,726	-0.21%
2021/10/27	8	33.08	0.3	33.30	33.05	7.7	4,763	0.16%
2021/10/26	10	33.31	2	33.25	33.35	8	4,746	0.17%
2021/10/25	1.1	33.69	0	0.00	33.60	1.1	4,738	0.02%
2021/10/22	3	33.62	0	0.00	33.60	3	4,771	0.06%
2021/10/21	0	0.00	3	34.25	34.10	-3	4,770	-0.06%
2021/10/20	14	34.07	1	34.45	33.95	13	4,901	0.27%
2021/10/19	3	34.30	0	0.00	34.30	3	4,939	0.06%
2021/10/18	1	34.35	6	34.67	34.40	-5	5,010	-0.10%
2021/10/15	4	33.98	2.1	34.02	33.90	1.9	5,076	0.04%
2021/10/14	0	0.00	9	33.91	33.95	-9	5,072	-0.18%
2021/10/13	2.1	33.03	1	33.80	33.10	1.1	5,046	0.02%
2021/10/12	2.1	33.42	0	0.00	33.30	2.1	5,039	0.04%
2021/10/08	2.2	33.86	4	33.85	33.55	-1.9	5,047	-0.04%
2021/10/07	0	0.00	1	33.77	34.00	-1	5,101	-0.02%
2021/10/06	3.1	33.56	6	33.40	33.20	-3	5,136	-0.06%
2021/10/05	1	33.25	0	0.00	33.90	1	5,163	0.02%
2021/10/04	3	34.27	3.3	33.89	33.75	-0.3	5,229	-0.01%
2021/10/01	19	34.71	1	34.40	34.40	18	5,334	0.34%
2021/09/30	9	35.92	18	35.68	35.65	-9	5,582	-0.16%
2021/09/29	14	35.88	10	35.75	35.70	4	5,656	0.07%
2021/09/28	43	37.92	37	37.79	37.20	6	5,623	0.11%
2021/09/27	23	35.98	49	36.13	37.50	-26	5,127	-0.51%
2021/09/24	39	34.53	16.3	34.92	34.10	22.7	5,231	0.43%
2021/09/23	3	33.85	1	34.00	34.10	2	5,482	0.04%
2021/09/22	0.2	34.10	1	34.10	33.80	-0.8	5,512	-0.01%
2021/09/17	13	34.52	0.1	36.00	34.30	12.9	5,554	0.23%
2021/09/16	3	35.02	0	0.00	34.90	3	5,568	0.05%
2021/09/15	5.5	35.26	20	35.28	35.15	-14.5	5,599	-0.26%
2021/09/14	3	35.68	2	35.65	35.70	1	5,717	0.02%
2021/09/13	0	0.00	6	35.75	35.75	-6	6,089	-0.10%
2021/09/10	8	35.29	0	0.00	35.20	8	6,292	0.13%
2021/09/09	0	0.00	1	35.70	35.70	-1	6,319	-0.02%
2021/09/08	4	35.43	0	0.00	35.10	4	6,382	0.06%
2021/09/07	1	35.35	3	35.70	35.60	-2	6,401	-0.03%
2021/09/06	6.1	35.63	4.9	35.69	35.50	1.2	6,471	0.02%
2021/09/03	3.1	35.95	2	36.20	35.90	1	6,703	0.02%
2021/09/02	1	35.90	1	35.95	36.10	0	6,818	0.00%
2021/09/01	4.1	36.09	3	36.43	36.05	1	6,932	0.01%
2021/08/31	9.1	35.87	0	0.00	36.00	9.1	7,220	0.13%
2021/08/30	8	36.64	0	0.00	36.45	8	8,170	0.10%
2021/08/27	5	36.98	12	37.03	37.15	-7	8,507	-0.08%
2021/08/26	2	36.65	7	36.74	36.65	-5	9,338	-0.05%
2021/08/25	1	36.50	1.1	36.50	36.45	-0.1	9,548	0.00%
2021/08/24	9.1	36.06	1	36.00	36.00	8.1	9,557	0.08%
2021/08/23	24.1	36.44	2.1	36.70	36.65	22	9,552	0.23%
2021/08/20	21.5	36.11	0.1	36.25	36.05	21.5	9,568	0.22%
2021/08/19	6.1	36.32	1	36.35	35.80	5.1	9,595	0.05%
2021/08/18	6	36.24	4	36.41	36.75	2	9,597	0.02%
2021/08/17	10	37.83	0	36.90	36.85	10	9,597	0.10%
2021/08/16	13	40.01	16	39.72	39.65	-3	9,655	-0.03%
2021/08/13	4	40.98	5	40.80	40.90	-1	9,619	-0.01%
2021/08/12	2	41.20	4	42.02	41.15	-2	9,653	-0.02%
2021/08/11	3	41.30	1	41.95	41.15	2	9,717	0.02%
2021/08/10	4	41.88	0	0.00	41.85	4	9,801	0.04%
2021/08/09	2	41.88	1	42.35	42.40	1	9,916	0.01%
2021/08/06	2	42.00	5	42.05	42.05	-3	10,006	-0.03%
2021/08/05	5	41.58	2	42.03	42.05	3	10,134	0.03%
2021/08/04	1	41.70	3	41.93	42.20	-2	10,387	-0.02%
2021/08/03	6	41.43	5	41.67	41.80	1	10,891	0.01%
2021/08/02	7	41.44	3	41.85	42.00	4	11,135	0.04%
2021/07/30	1	42.30	1	42.20	42.15	0	11,123	0.00%
2021/07/29	4	42.09	8	42.19	42.20	-4	11,148	-0.04%
2021/07/28	2	41.30	4	41.79	41.70	-2	11,200	-0.02%
2021/07/27	1	41.75	5.1	41.84	41.75	-4.1	11,276	-0.04%
2021/07/26	26.1	41.86	1.5	42.42	41.35	24.6	11,320	0.22%
2021/07/23	0.5	43.80	13	43.27	43.80	-12.5	11,234	-0.11%
2021/07/22	15	41.91	3	43.02	42.10	12	11,252	0.11%
2021/07/21	10.3	42.78	7	43.03	42.65	3.3	11,280	0.03%
2021/07/20	14	43.80	4	43.69	43.40	10	11,329	0.09%
2021/07/19	16	44.31	0	0.00	44.60	16	11,489	0.14%
2021/07/16	10	44.57	0	0.00	44.75	10	11,723	0.09%
2021/07/15	3	44.70	1	45.00	45.10	2	11,904	0.02%
2021/07/14	2	43.95	5	44.54	44.35	-3	12,012	-0.02%
2021/07/13	17	44.63	15	44.67	44.20	2	12,155	0.02%
2021/07/12	34	45.33	4	45.36	44.95	30	12,200	0.25%
2021/07/09	36	46.20	2	46.05	45.95	34	12,244	0.28%
2021/07/08	45	46.97	4	46.90	46.80	41	12,352	0.33%
2021/07/07	34	48.34	59	48.89	48.00	-25	12,719	-0.20%
2021/07/06	37	48.02	3	49.40	48.05	34	12,729	0.27%
2021/07/05	12.7	48.06	8	47.85	48.35	4.7	12,634	0.04%
2021/07/02	4	48.64	14	48.81	48.25	-10	12,625	-0.08%
2021/07/01	240.2	48.97	239.6	49.31	47.70	0.6	12,600	0.00%	大買/大賣/
2021/06/30	37.6	46.79	89	47.62	48.50	-51.4	12,196	-0.42%
2021/06/29	10	45.65	18.2	45.67	45.60	-8.2	11,816	-0.07%
2021/06/28	41	45.90	14	45.74	46.00	27	11,840	0.23%
2021/06/25	6	45.18	3	45.35	44.90	3	11,931	0.03%
2021/06/24	2	44.98	2	45.25	45.40	0	12,036	0.00%
2021/06/23	22	45.22	15	45.76	44.80	7	12,046	0.06%
2021/06/22	83	45.61	44	46.75	45.25	39	12,006	0.32%
2021/06/21	26	45.09	19	45.26	45.80	7	11,681	0.06%
2021/06/18	1	44.30	1	44.20	44.30	0	11,495	0.00%
2021/06/17	19	44.00	3	44.33	44.05	16	11,500	0.14%
2021/06/16	7	43.77	2	44.08	43.85	5	11,569	0.04%
2021/06/15	31	43.83	10	44.00	44.00	21	11,547	0.18%
2021/06/11	27	45.18	14	45.80	44.50	13	11,486	0.11%
2021/06/09	53	45.76	6	45.96	45.10	47	11,135	0.42%
2021/06/08	82	47.27	100	47.35	46.90	-18	11,004	-0.16%
2021/06/07	174.5	48.60	111.3	48.67	49.00	63.2	10,711	0.59%	大買/大賣/
2021/06/04	47.1	46.65	166	46.30	45.65	-119	9,730	-1.22%	大賣/鉅額交易
2021/06/03	77	46.26	100	46.99	46.40	-23	9,410	-0.24%
2021/06/02	86	42.75	155	43.59	44.75	-69	8,596	-0.80%	大賣/
2021/06/01	60	41.56	14	41.41	41.70	46	8,410	0.55%
2021/05/31	3	41.58	12	41.65	41.30	-9	8,428	-0.11%
2021/05/28	20	41.34	7	41.62	41.20	13	8,435	0.15%
2021/05/27	43	41.28	31	41.74	40.90	12	8,495	0.14%
2021/05/26	27.2	41.09	12	41.70	41.60	15.2	8,506	0.18%
2021/05/25	57	42.04	2	43.18	41.70	55	8,495	0.65%
2021/05/24	5	42.44	24	42.72	42.35	-19	8,454	-0.22%
2021/05/21	2	40.62	17	41.21	41.30	-15	8,413	-0.18%
2021/05/20	15	39.71	10	40.10	39.95	5	8,382	0.06%
2021/05/19	12	40.24	5	40.90	40.35	7	8,352	0.08%
2021/05/18	10	39.76	19	39.21	40.00	-9	8,294	-0.11%
2021/05/17	14.1	38.45	9.5	37.81	37.50	4.6	8,225	0.06%
2021/05/14	40	39.93	19	40.22	39.30	21	8,098	0.26%
2021/05/13	13	41.00	23	41.03	40.55	-10	7,981	-0.13%
2021/05/12	87.2	42.80	22	42.48	40.80	65.2	7,825	0.83%
2021/05/11	133.5	47.51	153	47.17	44.85	-19.5	7,543	-0.26%	大買/大賣/
2021/05/10	50	45.21	25	45.68	46.30	25	7,010	0.36%
2021/05/07	13	42.74	2	42.83	43.20	11	6,735	0.16%
2021/05/06	6	43.29	4	43.58	42.90	2	6,739	0.03%
2021/05/05	2	42.60	4	43.44	42.80	-2	6,710	-0.03%
2021/05/04	18	42.98	32	42.03	42.35	-14	6,679	-0.21%
2021/05/03	18	43.87	56.1	44.56	44.45	-38.1	6,594	-0.58%
2021/04/29	2	44.20	4	44.33	44.60	-2	6,583	-0.03%
2021/04/28	14	45.10	8	45.33	44.90	6	6,554	0.09%
2021/04/27	17	45.44	20	44.97	45.80	-3	6,573	-0.05%
2021/04/26	24	45.13	24.3	45.09	45.20	-0.3	6,491	0.00%
2021/04/23	35	43.27	71.4	43.86	44.10	-36.4	6,353	-0.57%
2021/04/22	28	43.93	15.2	43.89	42.65	12.8	6,216	0.21%
2021/04/21	10	43.94	46	44.15	43.90	-36	6,020	-0.60%
2021/04/20	15	42.56	34	42.80	42.90	-19	5,845	-0.33%
2021/04/19	48	42.51	55.1	42.18	43.00	-7.1	5,793	-0.12%
2021/04/16	9	40.85	9	41.12	41.55	0	5,623	0.00%
2021/04/15	37	41.10	30	40.86	40.80	7	5,565	0.13%
2021/04/14	21	40.68	25.4	40.92	40.75	-4.4	5,534	-0.08%
2021/04/13	70.3	42.62	23	42.87	41.80	47.3	5,423	0.87%
2021/04/12	54.4	39.90	38	39.85	40.45	16.4	4,935	0.33%
2021/04/09	16	37.09	20	37.00	37.00	-4	4,665	-0.09%
2021/04/08	6	37.61	20	37.65	38.00	-14	4,657	-0.30%
2021/04/07	26	37.12	7	37.31	37.00	19	4,750	0.40%
2021/04/06	17	36.37	18	37.05	37.40	-1	5,023	-0.02%
2021/04/01	5	34.77	2	35.00	35.40	3	5,095	0.06%
2021/03/31	19	34.80	3	35.10	34.90	16	4,996	0.32%
2021/03/30	5	34.95	10	34.74	35.00	-5	4,935	-0.10%
2021/03/29	18	34.29	14	34.39	34.05	4	4,784	0.08%
2021/03/26	9	33.51	13	33.55	33.60	-4	4,838	-0.08%
2021/03/25	2	33.45	3	33.40	33.35	-1	4,869	-0.02%
2021/03/24	0	0.00	6	32.95	33.00	-6	4,804	-0.12%
2021/03/23	5	32.80	11	32.75	32.70	-6	4,820	-0.12%
2021/03/22	1	32.50	19	32.86	33.00	-18	5,030	-0.36%
2021/03/19	21	32.90	16	32.89	32.65	5	5,060	0.10%
2021/03/18	2	32.05	3	32.17	32.05	-1	4,953	-0.02%
2021/03/17	7	32.16	1	32.20	32.15	6	4,948	0.12%
2021/03/15	8	32.21	0	0.00	32.15	8	5,051	0.16%
2021/03/12	4.1	32.18	1	32.25	32.30	3.1	5,083	0.06%
2021/03/11	1	32.55	2	32.45	32.40	-1	5,137	-0.02%
2021/03/10	8	32.13	0	32.25	32.30	8	5,138	0.16%
2021/03/09	3	32.37	7	32.40	32.40	-4	5,155	-0.08%
2021/03/08	2	32.13	2	32.20	32.10	0	5,171	0.00%
2021/03/05	3	31.77	3	32.20	31.80	0	5,165	0.00%
2021/03/04	0	31.85	0	0.00	31.95	0	5,211	0.00%
2021/03/03	2	31.52	4	31.88	31.85	-2	5,198	-0.04%
2021/03/02	3	31.62	11.4	31.76	31.20	-8.4	5,189	-0.16%
2021/02/26	1	31.40	1	31.85	31.35	0	5,152	0.00%
2021/02/25	13	31.42	0	0.00	31.45	13	5,134	0.25%
2021/02/24	11	31.54	0	0.00	31.50	11	5,173	0.21%
2021/02/23	2	31.38	21	31.62	31.65	-19	5,162	-0.37%
2021/02/22	0	0.00	9	31.21	31.10	-9	5,150	-0.17%
2021/02/19	9	30.62	0	0.00	30.90	9	5,168	0.17%
2021/02/18	2	30.60	3	30.72	30.65	-1	5,340	-0.02%
2021/02/17	3	30.10	0.6	30.30	30.20	2.4	5,365	0.04%
2021/02/05	0	29.35	1	29.45	29.35	-1	5,789	-0.02%
2021/02/04	1	29.20	0	29.25	29.30	1	5,813	0.02%
2021/02/03	9	29.13	1	29.25	29.15	8	5,855	0.14%
2021/02/02	3	29.15	4	29.05	29.30	-1	5,993	-0.02%
2021/02/01	2	28.65	1.3	28.88	28.90	0.7	6,029	0.01%
2021/01/29	4.1	29.13	6	28.75	28.70	-2	6,066	-0.03%
2021/01/28	4	29.43	0.1	29.60	29.20	3.9	6,138	0.06%
2021/01/27	1	29.90	0	0.00	29.80	1	6,145	0.02%
2021/01/26	5	29.83	0	0.00	29.90	5	6,185	0.08%
2021/01/25	9	30.13	2	30.10	30.15	7	6,210	0.11%
2021/01/22	7	29.71	0	0.00	29.60	7	6,234	0.11%
2021/01/21	5	30.09	0	0.00	29.90	5	6,209	0.08%
2021/01/20	5.8	29.93	63	30.57	29.85	-57.2	6,286	-0.91%
2021/01/19	12	31.03	0	0.00	30.85	12	6,495	0.18%
2021/01/18	5	30.81	1	31.10	31.10	4	6,550	0.06%
2021/01/15	10	31.69	2	31.55	31.40	8	6,564	0.12%
2021/01/14	25	32.01	0	0.00	32.05	25	6,677	0.37%
2021/01/13	15.4	32.28	0	0.00	32.30	15.4	6,713	0.23%
2021/01/12	28	32.46	2	32.65	32.25	26	6,781	0.38%
2021/01/11	4	33.15	2	33.13	33.00	2	6,760	0.03%
2021/01/08	6	33.33	1	33.30	33.30	5	6,787	0.07%
2021/01/07	0	0.00	3	34.02	33.55	-3	6,802	-0.04%
2021/01/06	2	33.50	0.1	33.20	33.20	1.9	6,891	0.03%
2021/01/05	4	33.84	100	33.75	33.75	-96	7,035	-1.36%
2021/01/04	6	34.04	4	34.43	34.20	2	7,184	0.03%
2020/12/31	0	0.00	2	34.10	34.00	-2	7,154	-0.03%
2020/12/30	5	34.17	18	34.18	34.15	-13	7,118	-0.18%
2020/12/29	27	33.64	10	33.57	33.55	17	7,018	0.24%
2020/12/28	101	32.82	33	33.07	33.45	68	6,617	1.03%	大買/
2020/12/25	4.2	31.98	5	31.98	31.85	-0.8	6,421	-0.01%
2020/12/24	2	31.95	7	31.99	31.95	-5	6,566	-0.08%
2020/12/23	4	31.95	10	31.85	32.00	-6	6,696	-0.09%
2020/12/22	16	32.63	13	32.40	32.10	3	6,864	0.04%
2020/12/21	4	31.89	5	31.91	31.95	-1	6,824	-0.01%
2020/12/18	4	31.38	3	31.45	31.35	1	6,858	0.01%
2020/12/17	6	31.28	5	31.45	31.35	1	6,965	0.01%
2020/12/16	18	31.77	18	31.70	31.75	0	7,030	0.00%
2020/12/15	6	31.42	13.6	31.28	31.25	-7.6	7,052	-0.11%
2020/12/14	7	30.37	0	0.00	30.85	7	7,238	0.10%
2020/12/11	8	30.66	2	30.60	30.60	6	7,585	0.08%
2020/12/10	8	31.04	5	30.84	30.85	3	7,732	0.04%
2020/12/09	3	30.98	0	0.00	30.90	3	7,836	0.04%
2020/12/08	10	31.15	14.1	31.19	31.20	-4.1	7,910	-0.05%
2020/12/07	4	30.91	25	30.77	30.80	-21	8,044	-0.26%
2020/12/04	7	31.35	0	0.00	31.40	7	8,135	0.09%
2020/12/03	6	31.49	6	31.45	31.55	0	8,318	0.00%
2020/12/02	38	31.67	2	31.80	31.65	36	8,383	0.43%
2020/12/01	0	0.00	4	31.90	31.95	-4	8,434	-0.05%
2020/11/30	4	32.05	1	32.45	31.80	3	8,550	0.04%
2020/11/27	5	31.88	0	0.00	32.00	5	8,664	0.06%
2020/11/26	2	32.05	2	32.15	31.95	0	8,892	0.00%
2020/11/25	3	31.80	1.2	31.97	31.75	1.8	9,325	0.02%
2020/11/24	2	32.10	0	0.00	31.90	2	9,455	0.02%
2020/11/23	9	31.89	2	32.30	31.80	7	9,522	0.07%
2020/11/20	9	32.03	11	32.04	32.00	-2	9,527	-0.02%
2020/11/19	3	31.78	3	31.70	31.70	0	9,608	0.00%
2020/11/18	3	31.73	4	31.84	31.95	-1	9,607	-0.01%
2020/11/17	22	31.94	20.1	31.99	32.00	1.9	9,652	0.02%
2020/11/16	7	32.61	6	32.63	32.65	1	9,663	0.01%
2020/11/13	10	33.01	28	34.06	32.60	-18	9,815	-0.18%
2020/11/12	7	32.64	2	32.60	32.60	5	9,419	0.05%
2020/11/11	0	0.00	5.1	32.69	33.10	-5.1	9,481	-0.05%
2020/11/10	13	32.55	22	32.44	32.45	-9	9,584	-0.09%
2020/11/09	2	33.25	21	33.16	33.25	-19	9,613	-0.20%
2020/11/06	5	32.48	4	32.66	32.70	1	9,894	0.01%
2020/11/05	15	32.76	2	33.00	32.60	13	10,067	0.13%
2020/11/04	16	33.08	4	33.39	33.25	12	10,031	0.12%
2020/11/03	6	33.13	4	33.29	33.15	2	10,121	0.02%
2020/11/02	15	33.37	3	33.80	33.15	12	10,118	0.12%
2020/10/30	3	34.07	6	33.90	33.95	-3	10,102	-0.03%
2020/10/29	7	34.26	86	34.28	34.30	-79	10,056	-0.79%
2020/10/28	20	34.89	8.7	35.10	34.75	11.3	10,041	0.11%
2020/10/27	5	35.00	33	35.22	35.35	-28	9,929	-0.28%
2020/10/26	5	33.50	7	33.57	33.55	-2	9,628	-0.02%
2020/10/23	5	34.16	6	34.22	33.75	-1	9,552	-0.01%
2020/10/22	1	33.85	22	34.13	33.85	-21	9,557	-0.22%
2020/10/21	1	33.65	14	33.65	33.75	-13	9,440	-0.14%
2020/10/20	97	33.65	8	33.48	33.60	89	9,399	0.95%
2020/10/19	3	32.63	0	0.00	32.50	3	9,368	0.03%
2020/10/16	7	33.22	23	32.87	32.80	-16	9,357	-0.17%
2020/10/15	4	33.31	155.2	33.39	33.20	-151.2	9,340	-1.62%	大賣/鉅額交易
2020/10/14	60	33.73	13	33.35	33.20	47	9,348	0.50%
2020/10/13	17	33.89	21	34.35	34.50	-4	9,174	-0.04%
2020/10/12	5	32.30	34	32.72	33.50	-29	8,973	-0.32%
2020/10/08	18	31.97	1	32.00	31.75	17	8,852	0.19%
2020/10/07	5	32.11	5	32.62	32.25	0	8,838	0.00%
2020/10/06	131	32.43	11	32.51	32.50	120	8,827	1.36%	大買/鉅額交易
2020/10/05	1	31.80	0	0.00	32.10	1	8,814	0.01%
2020/09/30	36	31.87	1	31.75	31.55	35	8,814	0.40%
2020/09/29	7	31.74	110.2	32.21	32.55	-103.2	8,758	-1.18%	大賣/鉅額交易
2020/09/28	133	31.50	12	31.85	31.80	121	8,634	1.40%	大買/鉅額交易
2020/09/25	10	31.27	60	31.26	31.60	-50	8,596	-0.58%
2020/09/24	6	30.45	13	30.85	30.45	-7	8,511	-0.08%
2020/09/23	13	31.42	17	30.90	31.15	-4	8,369	-0.05%
2020/09/22	52	32.57	221.6	32.24	31.90	-169.6	8,273	-2.05%	大賣/鉅額交易
2020/09/21	14	32.75	31	33.05	33.10	-17	8,144	-0.21%
2020/09/18	13	32.60	46	32.50	32.90	-33	8,049	-0.41%
2020/09/17	81	31.02	52	31.48	31.75	29	7,804	0.37%
2020/09/16	39	30.76	56	30.53	31.55	-17	7,580	-0.22%
2020/09/15	190	29.67	41	29.65	30.00	149	7,301	2.04%	大買/鉅額交易
2020/09/14	24	29.20	26.5	29.29	29.00	-2.5	7,211	-0.03%
2020/09/11	8	28.69	136	28.77	28.50	-128	7,118	-1.80%	大賣/鉅額交易
2020/09/10	87	29.57	84	29.03	29.00	3	7,058	0.04%
2020/09/09	50	29.82	40	29.72	29.65	10	6,999	0.14%
2020/09/08	33	29.15	17	29.15	29.15	16	6,915	0.23%
2020/09/07	45	28.31	31.4	28.28	27.90	13.6	6,728	0.20%
2020/09/04	20	27.88	16	27.89	27.80	4	6,666	0.06%
2020/09/03	9	28.63	8.1	28.53	28.70	0.9	6,678	0.01%
2020/09/02	28	28.97	1	28.40	28.45	27	6,571	0.41%
2020/09/01	17	29.65	2	30.85	29.50	15	6,390	0.23%
2020/08/31	20	28.93	47	29.15	30.30	-27	6,145	-0.44%
2020/08/28	31	27.21	60	27.43	27.55	-29	5,720	-0.51%
2020/08/27	33	26.65	7	26.38	26.30	26	5,580	0.47%
2020/08/26	10	27.05	4	27.69	27.10	6	5,487	0.11%
2020/08/25	25	27.76	16	27.70	27.30	9	5,429	0.17%
2020/08/24	55	27.39	4	27.19	27.00	51	5,386	0.95%
2020/08/21	20	27.26	4	27.35	27.30	16	5,399	0.30%
2020/08/20	26	27.24	10	26.60	27.50	16	5,342	0.30%
2020/08/19	15	27.22	17	27.49	28.00	-2	5,215	-0.04%
2020/08/18	14	26.48	6.1	26.64	26.45	7.9	5,110	0.15%
2020/08/17	30	26.29	13	26.28	26.50	17	5,168	0.33%
2020/08/14	22.1	26.01	26	26.21	26.35	-3.9	5,275	-0.07%
2020/08/13	26	25.56	6	25.90	25.55	20	5,249	0.38%
2020/08/12	33	25.63	10	25.84	25.40	23	5,257	0.44%
2020/08/11	0	0.00	21.9	24.93	25.15	-21.9	5,099	-0.43%
2020/08/10	4	23.83	1	24.10	23.90	3	4,954	0.06%
2020/08/07	0	0.00	17	23.86	24.15	-17	4,961	-0.34%
2020/08/06	0	0.00	9	23.47	23.55	-9	4,927	-0.18%
2020/08/05	1	23.35	7	23.42	23.40	-6	5,157	-0.12%
2020/08/04	6	23.16	0	0.00	23.15	6	5,119	0.12%
2020/08/03	3	23.08	0	0.00	23.20	3	5,110	0.06%
2020/07/31	4	23.13	1	23.10	23.20	3	5,088	0.06%
2020/07/30	3	23.28	0	0.00	23.25	3	5,088	0.06%
2020/07/28	9	23.30	0	0.00	23.10	9	5,093	0.18%
2020/07/27	14	23.58	7	23.97	23.60	7	5,082	0.14%
2020/07/24	16	23.70	0	0.00	23.60	16	5,059	0.32%
2020/07/23	1	23.85	9	24.06	23.80	-8	5,049	-0.16%
2020/07/22	2	23.78	0	0.00	23.85	2	4,996	0.04%
2020/07/21	18	23.74	1	23.90	23.90	17	4,952	0.34%
2020/07/20	0	0.00	14	23.97	23.95	-14	4,914	-0.28%
2020/07/17	2	23.60	2	23.65	23.55	0	4,850	0.00%
2020/07/16	3	23.70	2	23.98	23.85	1	4,858	0.02%
2020/07/15	0	0.00	22	23.81	23.80	-22	4,837	-0.45%
2020/07/14	4	23.30	0	0.00	23.25	4	4,784	0.08%
2020/07/13	2	23.45	1	23.80	23.70	1	4,766	0.02%
2020/07/10	1	23.20	23	23.41	23.35	-22	4,775	-0.46%
2020/07/09	0	0.00	2	23.35	23.05	-2	4,699	-0.04%
2020/07/08	5	23.23	6	23.18	23.20	-1	4,670	-0.02%
2020/07/07	2	23.00	2	23.05	22.95	0	4,674	0.00%
2020/07/06	5	22.99	2	23.10	23.00	3	4,713	0.06%
2020/07/03	18	23.87	3	23.90	23.95	15	4,653	0.32%
2020/07/02	2	23.88	0	0.00	23.85	2	4,572	0.04%
2020/07/01	0	23.65	10	23.68	23.65	-10	4,583	-0.22%
2020/06/30	3	23.38	5	23.38	23.30	-2	4,558	-0.04%
2020/06/29	56	23.21	0	0.00	23.15	56	4,584	1.22%
2020/06/24	11	23.54	1	23.50	23.50	10	4,588	0.22%
2020/06/23	5	23.58	0	0.00	23.55	5	4,655	0.11%
2020/06/22	5	23.78	2	24.10	23.70	3	4,710	0.06%
2020/06/19	4	23.74	3	24.12	23.65	1	4,700	0.02%
2020/06/18	2	23.95	8.9	24.04	24.00	-6.9	4,723	-0.15%
2020/06/17	2	23.73	3	24.15	23.75	-1	4,736	-0.02%
2020/06/16	2	23.55	23	23.66	23.85	-21	4,805	-0.44%
2020/06/15	8	22.93	21.8	23.08	22.90	-13.8	4,918	-0.28%
2020/06/12	10	22.53	2	22.63	22.70	8	4,931	0.16%
2020/06/11	9	22.64	29	22.62	22.50	-20	4,997	-0.40%
2020/06/10	108	22.99	6	22.75	22.75	102	5,048	2.02%	大買/鉅額交易
2020/06/09	6	23.72	12	23.65	23.70	-6	5,193	-0.12%
2020/06/08	12	23.85	11	23.90	23.95	1	5,294	0.02%
2020/06/05	12	23.75	0	0.00	23.75	12	5,394	0.22%
2020/06/04	12	23.71	1	23.65	23.60	11	5,545	0.20%
2020/06/03	1	23.85	21	23.89	23.95	-20	5,668	-0.35%
2020/06/02	20	23.83	112.2	23.79	23.80	-92.2	5,700	-1.62%	大賣/
2020/06/01	2	23.83	0	0.00	23.95	2	5,810	0.03%
2020/05/29	0	0.00	2	24.20	23.60	-2	5,939	-0.03%
2020/05/28	9	24.15	19	24.07	23.85	-10	6,106	-0.16%
2020/05/27	3	24.07	0	0.00	23.90	3	6,201	0.05%
2020/05/26	5	24.05	8	23.83	23.90	-3	6,571	-0.05%
2020/05/25	18	23.53	38	23.68	23.45	-20	7,089	-0.28%
2020/05/22	32	24.24	12	24.10	24.05	20	7,214	0.28%
2020/05/21	27	24.05	42.3	24.31	24.30	-15.3	7,427	-0.21%
2020/05/20	26	23.97	6	23.80	23.55	20	7,367	0.27%
2020/05/19	19	23.13	23	23.53	23.60	-4	7,336	-0.05%
2020/05/18	9	22.89	43	22.76	23.10	-34	7,175	-0.47%
2020/05/15	16	22.30	24	22.09	22.20	-8	7,007	-0.11%
2020/05/14	18	21.69	2	21.95	21.50	16	6,955	0.23%
2020/05/13	16	22.01	57	22.00	21.90	-41	6,894	-0.59%
2020/05/12	48	22.20	44	22.41	22.40	4	6,806	0.06%
2020/05/11	0	21.10	4	21.10	21.10	-4	6,543	-0.06%
2020/05/08	0	0.00	1	21.05	21.05	-1	6,555	-0.02%
2020/05/07	2	21.10	21	20.90	21.10	-19	6,650	-0.29%
2020/05/06	4	20.95	33	21.05	20.90	-29	6,792	-0.43%
2020/05/05	4	20.95	1	21.00	20.95	3	6,789	0.04%
2020/05/04	10	20.88	0	0.00	20.80	10	6,791	0.15%
2020/04/30	0	0.00	2	21.18	21.20	-2	6,772	-0.03%
2020/04/29	51	21.05	10	21.12	21.05	41	6,759	0.61%
2020/04/28	7	20.91	3	20.92	21.00	4	6,732	0.06%
2020/04/27	4	20.58	9	20.65	20.70	-5	6,745	-0.07%
2020/04/24	3	20.45	1	20.50	20.40	2	6,752	0.03%
2020/04/23	7	20.26	7	20.56	20.60	0	6,759	0.00%
2020/04/22	15	20.17	0	0.00	20.30	15	6,754	0.22%
2020/04/21	30	20.52	40	20.85	20.35	-10	6,773	-0.15%
2020/04/20	0	0.00	11	21.00	21.00	-11	6,744	-0.16%
2020/04/17	0	0.00	7	21.33	21.00	-7	6,723	-0.10%
2020/04/16	2	21.28	0	0.00	21.15	2	6,759	0.03%
2020/04/15	10	21.15	7	21.06	21.45	3	6,723	0.04%
2020/04/14	15	20.73	2	20.80	20.85	13	6,657	0.20%
2020/04/13	2	20.65	0	0.00	20.60	2	6,647	0.03%
2020/04/10	16	20.74	0	0.00	20.75	16	6,633	0.24%
2020/04/09	2	20.95	3	20.92	21.10	-1	6,605	-0.02%
2020/04/08	6	20.47	7	20.62	20.85	-1	6,563	-0.02%
2020/04/07	6	20.44	0	0.00	20.30	6	6,514	0.09%
2020/04/06	9	19.98	3	20.40	20.40	6	6,489	0.09%
2020/04/01	3	20.48	0	0.00	20.50	3	6,454	0.05%
2020/03/31	6	20.43	4	20.48	20.55	2	6,481	0.03%
2020/03/30	8	19.54	1	20.20	20.50	7	6,439	0.11%
2020/03/27	13	20.33	10	20.48	20.10	3	6,396	0.05%
2020/03/26	26	20.70	5	20.62	20.75	21	6,303	0.33%
2020/03/25	9	20.12	5	20.02	20.35	4	6,194	0.06%
2020/03/24	26	19.46	6	19.45	19.45	20	6,102	0.33%
2020/03/23	2	18.85	33	18.96	19.05	-31	6,000	-0.52%
2020/03/20	11	18.35	53	18.25	18.35	-42	5,913	-0.71%
2020/03/19	36	17.94	6	17.68	17.55	30	5,777	0.52%
2020/03/18	22	19.91	8	20.18	19.45	14	5,544	0.25%
2020/03/17	11	20.53	2	20.55	20.35	9	5,438	0.17%
2020/03/16	24	21.17	3	21.38	21.00	21	5,330	0.39%
2020/03/13	21	20.87	22	21.37	21.30	-1	5,237	-0.02%
2020/03/12	6	22.03	14	21.95	22.50	-8	4,960	-0.16%
2020/03/11	1	22.80	4	23.11	23.00	-3	4,821	-0.06%
2020/03/10	6	22.63	16	22.60	22.70	-10	4,707	-0.21%
2020/03/09	18	22.54	3	22.30	22.10	15	4,538	0.33%
2020/03/06	7	23.23	100	23.30	23.20	-93	4,361	-2.13%
2020/03/05	11	23.36	11	23.34	23.50	0	4,286	0.00%
2020/03/04	10	23.92	8	24.49	23.75	2	4,154	0.05%
2020/03/03	2	23.95	30	24.21	24.20	-28	4,018	-0.70%
2020/03/02	13	23.58	15	23.24	23.35	-2	3,790	-0.05%
2020/02/27	41	24.08	25	24.65	23.65	16	3,649	0.44%
2020/02/26	22	23.87	99	23.95	23.65	-77	3,278	-2.35%
2020/02/25	11	22.79	18	23.17	22.60	-7	2,676	-0.26%
2020/02/24	31	22.34	70	22.79	23.00	-39	2,438	-1.60%
2020/02/21	83	21.44	4	21.48	21.65	79	2,096	3.77%
2020/02/20	0	0.00	47	21.03	21.00	-47	1,950	-2.41%
2020/02/19	0	20.60	4	20.65	20.60	-4	1,856	-0.21%
2020/02/18	1	20.50	0	0.00	20.50	1	1,884	0.05%
2020/02/17	40	20.61	1	20.60	20.50	39	1,955	1.99%
2020/02/11	29	20.01	0	0.00	20.05	29	1,862	1.56%
2020/02/10	13	20.26	2	20.40	20.25	11	1,832	0.60%
2020/02/07	5	20.30	7	20.40	20.80	-2	1,732	-0.12%
2020/02/06	5	19.80	2	19.98	20.00	3	1,578	0.19%
2020/02/05	0	0.00	2	19.65	19.65	-2	1,561	-0.13%
2020/02/04	6	19.63	0	0.00	19.65	6	1,548	0.39%
2020/02/03	6	19.21	0	0.00	19.55	6	1,540	0.39%
2020/01/31	0	0.00	4	19.78	19.70	-4	1,511	-0.26%
2020/01/30	1	19.65	5	19.70	19.55	-4	1,495	-0.27%
2020/01/20	0	20.40	13	20.45	20.45	-13	1,464	-0.89%
2020/01/17	0	0.00	3	20.22	20.20	-3	1,426	-0.21%
2020/01/16	0	0.00	1	20.10	20.20	-1	1,404	-0.07%
2020/01/15	5	20.00	8	20.00	20.00	-3	1,378	-0.22%
2020/01/14	1	19.80	0	0.00	19.75	1	1,333	0.07%
2020/01/13	12	19.75	2	19.75	19.75	10	1,343	0.74%
2020/01/10	2	19.65	12	19.61	19.75	-10	1,356	-0.74%
2020/01/09	5	19.25	4	19.29	19.20	1	1,290	0.08%
2020/01/08	2	19.20	1	19.30	19.20	1	1,306	0.08%
2020/01/07	0	0.00	5	19.33	19.35	-5	1,304	-0.38%
2020/01/06	3	19.20	14	19.30	19.20	-11	1,326	-0.83%
2020/01/03	17	19.37	15	19.51	19.40	2	1,345	0.15%
2020/01/02	0	0.00	4.1	19.33	19.45	-4.1	1,339	-0.31%
2019/12/31	0	0.00	9	19.25	19.30	-9	1,305	-0.69%
2019/12/30	4	19.23	3	19.18	19.20	1	1,288	0.08%
2019/12/27	2	19.10	5	19.10	19.10	-3	1,263	-0.24%
2019/12/26	0	0.00	12	19.12	19.15	-12	1,248	-0.96%
2019/12/23	1	18.85	0	0.00	19.00	1	1,200	0.08%
2019/12/18	0	0.00	5	19.00	18.95	-5	1,200	-0.42%
2019/12/17	13	18.70	1.9	18.77	18.85	11.1	1,191	0.94%
2019/12/16	6	19.00	0	0.00	18.85	6	1,155	0.52%
2019/12/13	3	18.90	0	0.00	19.00	3	1,151	0.26%
2019/12/12	0	0.00	1	18.95	18.95	-1	1,150	-0.09%
2019/12/11	1	18.95	0	0.00	18.95	1	1,150	0.09%
2019/12/10	0	0.00	4	18.85	18.95	-4	1,157	-0.35%
2019/12/09	1	18.70	0	0.00	18.75	1	1,152	0.09%
2019/12/06	1	18.70	0	0.00	18.60	1	1,157	0.09%
2019/12/05	4.1	18.60	0	0.00	18.60	4.1	1,186	0.35%
2019/12/04	1	18.70	0	0.00	18.75	1	1,168	0.09%
2019/12/03	0.1	18.75	0	0.00	18.75	0.1	1,166	0.01%
2019/12/02	3.5	18.74	0	0.00	18.70	3.5	1,164	0.30%
2019/11/29	3	18.80	0	0.00	18.80	3	1,152	0.26%
2019/11/28	1	18.90	3	18.90	18.85	-2	1,153	-0.17%
2019/11/27	2.4	18.92	0	0.00	19.05	2.4	1,131	0.21%
2019/11/26	9.4	18.97	0	0.00	18.90	9.4	1,111	0.85%
2019/11/25	0	0.00	7	19.29	19.20	-7	1,088	-0.64%
2019/11/22	5	18.80	0	19.50	18.80	5	1,052	0.47%
2019/11/19	1	18.80	0	0.00	18.80	1	1,053	0.09%
2019/11/18	0	0.00	1.9	18.85	18.80	-1.9	1,052	-0.18%
2019/11/15	0	0.00	15	18.97	18.85	-15	1,048	-1.43%
2019/11/14	0	0.00	14	18.61	18.80	-14	997	-1.40%
2019/11/13	1	18.25	0	0.00	18.30	1	925	0.11%
2019/11/12	1	18.20	0	0.00	18.25	1	934	0.11%
2019/11/08	2	18.20	0	0.00	18.20	2	937	0.21%
2019/11/06	10	18.25	0	0.00	18.20	10	940	1.06%
2019/11/05	5	18.30	34	18.30	18.35	-29	936	-3.10%
2019/10/30	3	18.10	0	0.00	18.20	3	1,007	0.30%
2019/10/29	1	18.20	0	0.00	18.10	1	1,014	0.10%
2019/10/28	5	18.21	0	18.25	18.15	5	1,018	0.49%
2019/10/25	2	18.00	0	0.00	18.05	2	1,008	0.20%
2019/10/24	2	18.10	0	0.00	18.10	2	1,024	0.20%
2019/10/23	3	17.93	0	0.00	18.00	3	1,033	0.29%
2019/10/21	20	17.94	0.5	18.00	17.95	19.5	1,057	1.85%
2019/10/18	13	18.22	0	0.00	17.80	13	1,040	1.25%
2019/10/17	6	18.33	0	18.35	18.45	6	1,013	0.59%
2019/10/16	3	18.35	0	0.00	18.35	3	1,012	0.30%
2019/10/14	2	18.30	11	18.24	18.30	-9	1,030	-0.87%
2019/10/09	3	17.95	1	18.20	17.65	2	1,052	0.19%
2019/10/08	2	18.15	5	18.09	18.05	-3	1,038	-0.29%
2019/10/07	0	17.90	0	0.00	17.90	0	1,060	0.00%
2019/10/03	1	17.80	0	0.00	18.00	1	1,157	0.09%
2019/10/02	0	0.00	21	17.90	17.90	-21	1,175	-1.79%
2019/09/27	3	18.02	0	0.00	17.85	3	1,212	0.25%
2019/09/25	8	18.02	0	0.00	18.05	8	1,266	0.63%
2019/09/23	5	18.25	0	0.00	18.20	5	1,297	0.39%
2019/09/20	2	18.25	0	0.00	18.30	2	1,305	0.15%
2019/09/18	0	0.00	2.1	18.25	18.20	-2.1	1,358	-0.15%
2019/09/17	11	18.15	0	0.00	18.15	11	1,377	0.80%
2019/09/16	0	0.00	1	18.35	18.35	-1	1,427	-0.07%
2019/09/12	8	18.20	13	18.25	18.30	-5	1,471	-0.34%
2019/09/10	4	18.23	0	0.00	18.25	4	1,516	0.26%
2019/09/09	11	18.29	5	18.23	18.30	6	1,527	0.39%
2019/09/05	4	17.85	0	0.00	17.85	4	1,510	0.26%
2019/09/04	8	17.75	11	17.74	17.85	-3	1,510	-0.20%
2019/09/03	1	17.75	10	17.70	17.70	-9	1,512	-0.60%
2019/09/02	1	17.70	0	0.00	17.75	1	1,528	0.07%
2019/08/30	2	17.55	0	0.00	17.55	2	1,526	0.13%
2019/08/29	2	17.35	0	0.00	17.40	2	1,525	0.13%
2019/08/28	2	17.43	1	17.40	17.35	1	1,526	0.07%
2019/08/27	5	17.48	0	0.00	17.40	5	1,527	0.33%
2019/08/23	4	17.69	0	0.00	17.65	4	1,534	0.26%
2019/08/22	4	17.75	0	0.00	17.80	4	1,545	0.26%
2019/08/21	5	17.65	1	17.70	17.70	4	1,555	0.26%
2019/08/20	4	17.71	2	17.85	17.65	2	1,556	0.13%
2019/08/19	20	17.76	0	0.00	17.75	20	1,553	1.29%
2019/08/16	4	17.71	0.3	17.85	17.65	3.7	1,551	0.24%
2019/08/14	3	18.08	0	0.00	18.00	3	1,546	0.19%
2019/08/13	6	18.28	0	0.00	18.15	6	1,554	0.39%
2019/08/12	0	0.00	1	18.35	18.30	-1	1,557	-0.06%
2019/08/08	0	0.00	7	18.15	18.35	-7	1,564	-0.45%
2019/08/07	4	18.05	1	18.05	17.95	3	1,567	0.19%
2019/08/06	3	17.45	0	0.00	18.05	3	1,586	0.19%
2019/08/05	4	18.25	0	0.00	18.10	4	1,574	0.25%
2019/08/01	9	18.64	0	0.00	18.65	9	1,610	0.56%
2019/07/31	1	18.85	5	18.85	18.80	-4	1,600	-0.25%
2019/07/29	6	18.95	0.5	19.00	18.95	5.5	1,635	0.34%
2019/07/26	1	19.05	0	0.00	19.00	1	1,630	0.06%
2019/07/25	0	19.00	0	0.00	19.00	0	1,627	0.00%
2019/07/23	3	19.05	0	0.00	19.00	3	1,645	0.18%
2019/07/22	0	19.10	0	0.00	19.10	0	1,642	0.00%
2019/07/19	1	19.15	0	0.00	19.10	1	1,642	0.06%
2019/07/17	2	19.10	3	19.10	19.15	-1	1,685	-0.06%
2019/07/16	3	19.07	4.3	19.21	19.15	-1.3	1,683	-0.08%
2019/07/15	12	19.30	14	19.29	19.20	-2	1,662	-0.12%
2019/07/12	0	0.00	6	19.70	19.70	-6	1,678	-0.36%
2019/07/11	2	19.65	17	19.64	19.65	-15	1,703	-0.88%
2019/07/10	6	20.52	2	20.55	20.60	4	1,691	0.24%
2019/07/09	5	20.50	2	20.50	20.50	3	1,665	0.18%
2019/07/08	0	0.00	6	20.60	20.55	-6	1,682	-0.36%
2019/07/05	1	20.50	2	20.55	20.60	-1	1,707	-0.06%
2019/07/04	3	20.45	0	0.00	20.50	3	1,857	0.16%
2019/07/03	7	20.40	3.3	20.45	20.40	3.7	1,897	0.19%
2019/07/02	12	20.43	4	20.50	20.45	8	1,956	0.41%
2019/07/01	15	20.31	0	0.00	20.25	15	1,951	0.77%
2019/06/28	1	20.40	8	20.24	20.20	-7	1,943	-0.36%
2019/06/27	8	20.41	0	0.00	20.40	8	1,942	0.41%
2019/06/26	4	20.65	0	0.00	20.35	4	1,979	0.20%
2019/06/25	3	20.75	10	20.72	20.75	-7	1,973	-0.35%
2019/06/24	3	20.80	2	20.75	20.75	1	1,970	0.05%
2019/06/20	0	0.00	8	20.49	20.50	-8	1,945	-0.41%
2019/06/19	1	20.15	7	20.11	20.20	-6	1,950	-0.31%
2019/06/18	2	19.88	6	19.98	19.90	-4	1,940	-0.21%
2019/06/17	3	19.95	10	19.93	19.90	-7	1,948	-0.36%
2019/06/14	0	0.00	2	19.60	19.65	-2	1,941	-0.10%
2019/06/13	0	0.00	6	19.50	19.45	-6	1,941	-0.31%
2019/06/11	1.1	19.55	0	0.00	19.55	1.1	1,970	0.06%
2019/06/10	1	19.50	0	0.00	19.55	1	1,983	0.05%
2019/06/06	1	19.40	0	0.00	19.40	1	1,984	0.05%
2019/06/05	0	0.00	5	19.45	19.40	-5	1,996	-0.25%
2019/06/03	0	19.45	2	19.25	19.35	-2	2,016	-0.10%
2019/05/31	0	0.00	1	19.40	19.40	-1	2,038	-0.05%
2019/05/30	1	19.40	3	19.40	19.40	-2	2,044	-0.10%
2019/05/29	2	19.25	0	19.40	19.30	2	2,034	0.10%
2019/05/28	0	0.00	2	19.45	19.30	-2	2,030	-0.10%
2019/05/27	4	19.33	1	19.40	19.40	3	2,028	0.15%
2019/05/24	0	19.35	0	0.00	19.35	0	2,043	0.00%
2019/05/23	1	19.30	4	19.31	19.25	-3	2,056	-0.15%
2019/05/22	0	19.45	2	19.40	19.40	-2	2,078	-0.10%
2019/05/21	1	19.35	0	0.00	19.30	1	2,100	0.05%
2019/05/15	5	19.34	1	19.30	19.25	4	2,257	0.18%
2019/05/14	3	19.03	10	19.00	19.30	-7	2,268	-0.31%
2019/05/13	3	19.32	0	19.35	19.20	3	2,303	0.13%
2019/05/10	9	19.53	1	19.45	19.35	8	2,323	0.34%
2019/05/09	9	19.67	3	19.80	19.50	6	2,332	0.26%
2019/05/08	8	19.78	6	19.82	19.80	2	2,303	0.09%
2019/05/07	1	19.70	0	0.00	19.70	1	2,301	0.04%
2019/05/06	4	19.74	7	19.71	19.70	-3	2,294	-0.13%
2019/05/02	0	0.00	0.5	19.90	20.00	-0.5	2,265	-0.02%
2019/04/30	8	19.74	0	0.00	19.75	8	2,259	0.35%
2019/04/29	1	19.85	0	0.00	19.80	1	2,247	0.04%
2019/04/26	4	19.89	0	0.00	19.85	4	2,246	0.18%
2019/04/25	0	0.00	10	19.95	20.10	-10	2,251	-0.44%
2019/04/24	0	0.00	28	19.99	19.90	-28	2,248	-1.25%
2019/04/23	2	19.78	4	19.78	19.80	-2	2,221	-0.09%
2019/04/22	0	19.95	1	19.90	19.95	-1	2,212	-0.05%
2019/04/18	7	20.07	12	19.97	19.85	-5	2,209	-0.23%
2019/04/17	15	20.32	0	0.00	20.40	15	2,166	0.69%
2019/04/16	4	20.55	0	0.00	20.45	4	2,147	0.19%
2019/04/15	5	20.61	4	20.79	20.60	1	2,141	0.05%
2019/04/12	25	20.74	14	20.69	20.55	11	2,121	0.52%
2019/04/11	16	21.11	9	21.16	21.00	7	2,074	0.34%
2019/04/10	63	21.20	15	21.24	21.35	48	2,041	2.35%
2019/04/09	22	21.15	2	21.23	20.80	20	1,892	1.06%
2019/04/08	8	20.87	5	21.05	21.20	3	1,847	0.16%
2019/04/03	2	20.55	3	20.63	20.60	-1	1,793	-0.06%
2019/04/02	1	20.55	0	0.00	20.55	1	1,760	0.06%
2019/04/01	12	20.60	2	20.60	20.50	10	1,755	0.57%
2019/03/29	5	20.38	11	20.50	20.50	-6	1,744	-0.34%
2019/03/28	13	20.30	1.1	20.21	20.20	11.9	1,771	0.67%
2019/03/27	1	20.65	0	0.00	20.50	1	1,782	0.06%
2019/03/26	2	20.65	5	20.55	20.55	-3	1,776	-0.17%
2019/03/25	3	20.62	20	20.61	20.55	-17	1,788	-0.95%
2019/03/22	1	20.80	3	20.77	20.90	-2	1,782	-0.11%
2019/03/21	0	0.00	4	20.55	20.65	-4	1,736	-0.23%
2019/03/20	1	20.40	0	0.00	20.40	1	1,708	0.06%
2019/03/19	3	20.33	3	20.32	20.30	0	1,701	0.00%
2019/03/18	11	20.30	5.1	20.40	20.30	5.9	1,697	0.35%
2019/03/15	1	20.10	0	0.00	20.25	1	1,702	0.06%
2019/03/14	5	20.15	0	20.20	20.10	5	1,701	0.29%
2019/03/13	0.1	20.30	0	0.00	20.30	0.1	1,710	0.01%
2019/03/12	1	20.40	10	20.44	20.25	-9	1,722	-0.52%
2019/03/11	1	20.00	0	0.00	20.30	1	1,735	0.06%
2019/03/08	3	20.10	0	0.00	20.15	3	1,767	0.17%
2019/03/07	6	20.20	10	20.20	20.20	-4	1,804	-0.22%
2019/03/06	0	0.00	15.3	20.37	20.40	-15.3	1,814	-0.84%
2019/03/05	2	20.30	10	20.35	20.20	-8	1,801	-0.44%
2019/03/04	2	20.35	0	0.00	20.25	2	1,799	0.11%
2019/02/27	21	20.19	0	0.00	20.20	21	1,835	1.14%
2019/02/26	12	20.33	5	20.45	20.30	7	1,846	0.38%
2019/02/25	4	20.35	6	20.39	20.35	-2	1,851	-0.11%
2019/02/22	10	20.10	1	20.25	20.20	9	1,858	0.48%
2019/02/21	9	20.13	0	0.00	20.15	9	1,874	0.48%
2019/02/20	8	20.22	2	20.35	20.25	6	1,883	0.32%
2019/02/19	0	0.00	5	20.55	20.45	-5	1,881	-0.27%
2019/02/18	0	20.35	5	20.35	20.40	-5	1,883	-0.27%
2019/02/15	11	19.90	7	20.03	20.15	4	1,862	0.21%
2019/02/14	3	19.65	3	19.75	19.70	0	1,821	0.00%
2019/02/13	3	19.40	0	0.00	19.45	3	1,814	0.17%
2019/02/12	13	19.24	13	19.48	19.45	0	1,834	0.00%
2019/02/11	1	19.30	5	19.55	19.30	-4	1,832	-0.22%
2019/01/30	1	19.50	8	19.51	19.45	-7	1,906	-0.37%
2019/01/29	10	19.15	7	19.31	19.40	3	1,913	0.16%
2019/01/28	10	19.28	1	19.25	19.30	9	1,939	0.46%
2019/01/25	0	0.00	5	19.05	19.10	-5	1,980	-0.25%
2019/01/23	1	19.05	2	19.00	19.10	-1	2,148	-0.05%
2019/01/22	0	0.00	5	19.00	19.10	-5	2,252	-0.22%
2019/01/21	0	0.00	2	19.05	19.10	-2	2,296	-0.09%
2019/01/18	0	0.00	2	18.90	18.95	-2	2,373	-0.08%
2019/01/17	7	18.97	33	19.01	18.95	-26	2,478	-1.05%
2019/01/16	0	18.95	0	0.00	18.85	0	2,513	0.00%
2019/01/15	6	18.91	10	18.90	18.95	-4	2,532	-0.16%
2019/01/11	0	0.00	10	18.85	18.85	-10	2,607	-0.38%
2019/01/10	0	0.00	10	18.85	18.80	-10	2,672	-0.37%
2019/01/09	1	18.80	10	18.80	18.85	-9	2,738	-0.33%
2019/01/08	3	18.68	0	0.00	18.65	3	2,759	0.11%
2019/01/07	7	18.94	0	0.00	18.85	7	2,831	0.25%
2019/01/04	2	18.75	3	18.80	18.80	-1	2,963	-0.03%
2018/12/28	0	0.00	3	18.90	18.65	-3	3,145	-0.10%
2018/12/27	2	18.85	5	18.91	19.00	-3	3,264	-0.09%
2018/12/26	6	18.83	0	0.00	18.60	6	3,334	0.18%
2018/12/25	0	0.00	2	18.90	19.00	-2	3,366	-0.06%
2018/12/24	1	19.15	0	0.00	19.20	1	3,420	0.03%
2018/12/21	6	18.86	5	18.90	18.85	1	3,644	0.03%
2018/12/20	7	19.32	0	0.00	19.35	7	3,723	0.19%
2018/12/19	2	19.70	0	0.00	19.65	2	3,831	0.05%
2018/12/17	10	20.05	0	0.00	19.95	10	4,005	0.25%
2018/12/14	5	20.24	2	20.25	20.25	3	4,124	0.07%
2018/12/12	2	20.20	0	0.00	20.25	2	4,329	0.05%
2018/12/07	5	20.60	0	0.00	20.60	5	4,930	0.10%
2018/12/06	0	20.65	0.7	20.65	20.65	-0.7	5,184	-0.01%
2018/12/05	3	21.05	0	0.00	21.00	3	5,355	0.06%
2018/12/04	0	0.00	0.8	21.30	21.40	-0.8	5,528	-0.01%
2018/12/03	0	0.00	1	21.65	21.65	-1	5,889	-0.02%
2018/11/30	2	21.10	0	0.00	21.75	2	5,919	0.03%
2018/11/28	2	21.15	0	0.00	21.25	2	5,963	0.03%
2018/11/26	0	0.00	11	21.28	21.35	-11	6,105	-0.18%
2018/11/23	5	20.80	0	0.00	20.90	5	6,149	0.08%
2018/11/21	10	20.92	0	0.00	21.00	10	6,442	0.16%
2018/11/19	0	0.00	4	21.65	21.60	-4	6,896	-0.06%
2018/11/15	2	21.30	0	0.00	21.20	2	7,571	0.03%
2018/11/14	0	0.00	4	21.55	21.35	-4	7,741	-0.05%
2018/11/13	2	20.95	0	0.00	21.30	2	7,792	0.03%
2018/11/12	0	0.00	1	21.60	21.35	-1	7,946	-0.01%
2018/11/09	0	0.00	1	21.50	21.20	-1	8,196	-0.01%
2018/11/08	1	21.40	1	21.05	21.35	0	8,340	0.00%
2018/11/07	17	20.96	30	21.18	21.35	-13	8,346	-0.16%
2018/11/06	6	20.03	1	20.15	20.40	5	8,371	0.06%
2018/11/05	2	20.05	0	0.00	20.00	2	8,482	0.02%
2018/11/01	0	0.00	10	20.08	20.25	-10	8,436	-0.12%
2018/10/31	12	19.47	5	19.75	19.75	7	8,368	0.08%
2018/10/30	8	19.44	4	19.80	19.75	4	8,273	0.05%
2018/10/29	5	19.75	4	20.10	20.15	1	8,177	0.01%
2018/10/26	5	19.86	7	20.13	20.10	-2	8,136	-0.02%
2018/10/25	1	19.75	18	19.97	20.05	-17	8,059	-0.21%
2018/10/24	3	20.37	3	20.43	20.45	0	7,970	0.00%
2018/10/23	6	20.43	4	20.50	20.45	2	7,986	0.03%
2018/10/22	0	0.00	12	20.79	20.80	-12	7,967	-0.15%
2018/10/19	12	20.50	5	20.45	20.60	7	7,942	0.09%
2018/10/18	3	20.60	10	20.69	20.55	-7	7,876	-0.09%
2018/10/17	6	21.16	0	0.00	21.00	6	7,802	0.08%
2018/10/16	4	21.74	0	0.00	21.65	4	7,726	0.05%
2018/10/15	3	21.83	8	22.11	22.00	-5	7,678	-0.07%
2018/10/12	3	21.00	14	21.39	21.60	-11	7,583	-0.15%
2018/10/11	20	21.05	0	0.00	21.05	20	7,437	0.27%
2018/10/09	0	0.00	1	23.35	23.35	-1	7,356	-0.01%
2018/10/08	0	0.00	2.7	23.37	23.00	-2.7	7,322	-0.04%
2018/10/05	18	23.21	11	22.85	23.00	7	7,242	0.10%
2018/10/04	0	0.00	5.3	24.00	24.10	-5.3	7,126	-0.07%
2018/10/03	6	24.06	4	23.76	23.75	2	7,062	0.03%
2018/10/02	1	23.95	0	0.00	23.95	1	7,033	0.01%
2018/10/01	7	24.44	0	0.00	24.40	7	7,001	0.10%
2018/09/28	14	25.10	57	24.96	24.60	-43	6,963	-0.62%
2018/09/27	2	25.25	4	25.20	25.30	-2	6,795	-0.03%
2018/09/26	2	24.70	18.4	24.23	24.80	-16.4	6,650	-0.25%
2018/09/25	12	23.83	34	23.93	23.55	-22	6,526	-0.34%
2018/09/21	7	24.27	2.3	24.37	24.05	4.7	6,454	0.07%
2018/09/20	16	24.00	12	23.91	23.80	4	6,333	0.06%
2018/09/19	11	24.70	20	24.70	24.65	-9	6,195	-0.15%
2018/09/18	20	24.65	8	24.47	24.65	12	6,141	0.20%
2018/09/17	31	24.59	14	24.57	24.60	17	6,009	0.28%
2018/09/14	29	24.66	2	24.75	25.00	27	5,859	0.46%
2018/09/13	18	23.54	9.4	23.52	23.75	8.6	5,568	0.15%
2018/09/12	23	23.28	34	23.27	23.30	-11	5,400	-0.20%
2018/09/11	17	22.54	3	22.23	22.75	14	5,158	0.27%
2018/09/10	0	0.00	15	21.88	22.40	-15	5,014	-0.30%
2018/09/07	3	22.03	8	22.24	21.80	-5	4,829	-0.10%
2018/09/06	1	21.65	5	21.68	21.75	-4	4,504	-0.09%
2018/09/05	1	21.55	39	21.55	21.50	-38	4,448	-0.85%
2018/09/04	17	21.36	15.1	21.42	21.35	1.9	4,411	0.04%
2018/09/03	26	21.16	13	21.26	21.15	13	4,391	0.30%
2018/08/31	18	21.21	6.2	21.26	21.45	11.8	4,320	0.27%
2018/08/30	10	21.45	8	21.38	21.45	2	4,271	0.05%
2018/08/29	8	21.95	12	21.86	21.95	-4	4,235	-0.09%
2018/08/28	8	21.30	9	21.32	21.35	-1	4,138	-0.02%
2018/08/27	30	21.63	28	21.61	21.50	2	4,155	0.05%
2018/08/24	16	21.85	14	21.76	21.75	2	4,019	0.05%
2018/08/23	24	21.52	14.1	21.49	21.65	9.9	3,728	0.27%
2018/08/22	12	20.50	20	20.59	20.65	-8	3,364	-0.24%
2018/08/21	5	19.57	25	19.56	19.80	-20	3,080	-0.65%
2018/08/20	3	19.10	6	19.11	19.10	-3	2,905	-0.10%
2018/08/17	1	18.80	35	19.39	19.05	-34	2,850	-1.19%
2018/08/16	13	18.95	9	19.07	18.80	4	2,680	0.15%
2018/08/15	0	0.00	22	18.44	18.55	-22	2,430	-0.91%
2018/08/14	0	0.00	5	18.06	18.10	-5	2,268	-0.22%
2018/08/13	8	17.93	17	17.97	18.00	-9	2,271	-0.40%
2018/08/10	21	17.98	11	17.89	17.85	10	2,203	0.45%
2018/08/09	10	17.40	6	17.39	17.30	4	2,187	0.18%
2018/08/08	10	17.35	8	17.32	17.35	2	2,194	0.09%
2018/08/07	0	17.15	1	17.20	17.20	-1	2,221	-0.04%
2018/08/06	2	17.17	2	17.20	17.20	0	2,273	0.00%
2018/08/03	15	17.04	0	0.00	17.05	15	2,462	0.61%
2018/08/02	12	17.22	0	0.00	17.10	12	2,506	0.48%
2018/07/31	10	17.15	0	0.00	17.25	10	2,649	0.38%
2018/07/30	6	17.25	6	17.23	17.10	0	2,655	0.00%
2018/07/27	0	0.00	5	16.90	16.85	-5	2,614	-0.19%
2018/07/26	0	16.85	1	16.80	16.85	-1	2,659	-0.04%
2018/07/20	1	16.75	0	0.00	16.75	1	2,819	0.04%
2018/07/19	5	16.70	1	16.75	16.75	4	2,832	0.14%
2018/07/18	0	16.75	0.4	16.75	16.80	-0.4	2,846	-0.01%
2018/07/17	6	16.61	0	0.00	16.70	6	2,847	0.21%
2018/07/16	6	16.71	0	0.00	16.75	6	2,854	0.21%
2018/07/12	0	16.75	10	16.65	16.75	-10	2,866	-0.35%
2018/07/11	10	17.08	0	0.00	17.10	10	2,856	0.35%
2018/07/10	5	17.10	0	0.00	17.15	5	2,842	0.18%
2018/07/09	0	0.00	17.4	17.24	17.20	-17.4	2,828	-0.61%
2018/07/06	5	16.80	15	17.00	16.95	-10	2,870	-0.35%
2018/07/05	2	17.00	5	17.15	16.90	-3	2,907	-0.10%
2018/07/03	25	16.95	15.8	17.21	16.95	9.2	2,992	0.31%
2018/07/02	0	17.20	30	17.18	17.20	-30	2,982	-1.01%
2018/06/29	0	0.00	3	17.00	17.15	-3	2,974	-0.10%
2018/06/28	30	17.05	0	0.00	16.80	30	2,984	1.01%
2018/06/27	0	0.00	10	17.03	17.05	-10	2,979	-0.34%
2018/06/25	3	16.85	0	0.00	16.80	3	2,951	0.10%
2018/06/22	5	16.90	0	0.00	16.85	5	2,957	0.17%
2018/06/21	2	17.10	0	0.00	17.10	2	2,950	0.07%
2018/06/20	17	17.02	5	17.05	17.05	12	2,965	0.40%
2018/06/19	0	0.00	6	17.13	17.15	-6	2,958	-0.20%
2018/06/15	1.5	17.40	10	17.55	17.50	-8.5	2,911	-0.29%
2018/06/14	22	17.54	2	17.75	17.35	20	2,904	0.69%
2018/06/13	1	17.85	0	0.00	17.85	1	2,853	0.04%
2018/06/12	0	17.90	18	17.99	17.95	-18	2,846	-0.63%
2018/06/11	0	0.00	7.9	18.08	18.00	-7.9	2,838	-0.28%
2018/06/08	0.5	17.85	0	0.00	17.90	0.5	2,802	0.02%
2018/06/07	3	17.90	0	0.00	18.05	3	2,815	0.11%
2018/06/06	7.5	18.01	2	17.95	18.05	5.5	2,823	0.19%
2018/06/05	32	18.50	13	18.51	18.15	19	2,803	0.68%
2018/06/04	0	0.00	8	18.49	18.50	-8	2,726	-0.29%
2018/06/01	1	17.95	1	17.85	17.95	0	2,590	0.00%
2018/05/31	0	0.00	8	17.66	17.85	-8	2,572	-0.31%
2018/05/30	5	17.55	0	0.00	17.65	5	2,589	0.19%
2018/05/28	0	17.70	2	17.70	17.70	-2	2,638	-0.08%
2018/05/23	5	17.50	0	0.00	17.50	5	3,119	0.16%
2018/05/22	7	17.56	3	17.55	17.60	4	3,090	0.13%
2018/05/21	11	17.75	0	0.00	17.65	11	3,079	0.36%
2018/05/18	0	0.00	2	17.90	18.00	-2	3,034	-0.07%
2018/05/17	16	18.11	18	18.01	18.00	-2	3,002	-0.07%
2018/05/15	5	17.60	1	17.60	17.55	4	2,874	0.14%
2018/05/14	13.1	17.49	6	17.47	17.55	7.1	2,901	0.24%
2018/05/11	8	17.83	6	17.73	17.65	2	2,876	0.07%
2018/05/10	0	0.00	5	17.40	17.45	-5	2,713	-0.18%
2018/05/09	0	0.00	11	17.37	17.30	-11	2,671	-0.41%
2018/05/08	36	17.27	34.2	17.39	17.40	1.8	2,661	0.07%
2018/05/07	0	0.00	2	17.20	17.15	-2	2,574	-0.08%
2018/05/04	0	0.00	2	17.15	17.10	-2	2,552	-0.08%
2018/05/03	0	0.00	2	17.13	17.15	-2	2,539	-0.08%
2018/05/02	5	17.05	88.1	17.07	17.10	-83.1	2,516	-3.30%
2018/04/30	0	0.00	13	16.79	16.85	-13	2,460	-0.53%
2018/04/27	106	16.50	117	16.63	16.65	-11	2,456	-0.45%	大買/大賣/
2018/04/25	7	16.26	0	0.00	16.30	7	2,537	0.28%
2018/04/24	5	16.35	0	0.00	16.40	5	2,673	0.19%
2018/04/23	0	0.00	4.3	16.52	16.50	-4.3	3,017	-0.14%
2018/04/20	7	16.44	8	16.61	16.50	-1	3,024	-0.03%
2018/04/19	0	0.00	0.4	16.40	16.45	-0.4	3,040	-0.01%
2018/04/18	1	16.40	9	16.35	16.45	-8	3,093	-0.26%
2018/04/16	2	16.60	0	0.00	16.60	2	3,125	0.06%
2018/04/13	0	0.00	2	16.75	16.80	-2	3,167	-0.06%
2018/04/12	0	0.00	20	16.84	16.85	-20	3,198	-0.63%
2018/04/11	0	16.60	0	0.00	16.65	0	3,158	0.00%
2018/04/10	1	16.65	16	16.60	16.70	-15	3,115	-0.48%
2018/04/09	5	16.25	8	16.25	16.30	-3	3,063	-0.10%
2018/04/03	0	0.00	11	16.18	16.30	-11	3,068	-0.36%
2018/04/02	0	0.00	8.3	16.26	16.30	-8.3	3,095	-0.27%
2018/03/31	1	16.35	0	0.00	16.20	1	3,122	0.03%
2018/03/30	0	0.00	5	16.35	16.35	-5	3,226	-0.15%
2018/03/29	0	0.00	1	16.20	16.25	-1	3,231	-0.03%
2018/03/28	0	0.00	20.4	16.15	16.15	-20.4	3,235	-0.63%
2018/03/27	0	0.00	1	16.20	16.15	-1	3,246	-0.03%
2018/03/26	0	16.10	0	0.00	16.05	0	3,248	0.00%
2018/03/23	5	16.20	10	16.10	16.10	-5	3,309	-0.15%
2018/03/22	0	0.00	3	16.50	16.35	-3	3,297	-0.09%
2018/03/21	8	16.52	0	0.00	16.50	8	3,313	0.24%
2018/03/20	9	16.59	4	16.55	16.55	5	3,331	0.15%
2018/03/19	5	16.70	1	16.70	16.65	4	3,340	0.12%
2018/03/16	5	16.80	2	16.90	16.80	3	3,365	0.09%
2018/03/15	6	16.85	8	16.86	16.90	-2	3,371	-0.06%
2018/03/14	0	0.00	4	16.95	16.95	-4	3,388	-0.12%
2018/03/12	5	17.05	8.1	17.03	16.95	-3.1	3,411	-0.09%
2018/03/09	0	0.00	5	16.90	16.70	-5	3,495	-0.14%
2018/03/08	0	0.00	14	16.82	16.75	-14	3,591	-0.39%
2018/03/07	0	0.00	14	16.79	16.70	-14	3,615	-0.39%
2018/03/06	6	16.64	2	16.95	16.60	4	3,631	0.11%
2018/03/05	9	16.88	1	16.95	16.80	8	3,624	0.22%
2018/03/02	7	17.19	7	17.08	17.15	0	3,587	0.00%
2018/03/01	13.2	17.15	7	17.20	17.10	6.2	3,570	0.17%
2018/02/27	40	16.98	11	17.04	16.90	29	3,498	0.83%
2018/02/26	43	17.37	40	17.59	17.30	3	3,399	0.09%
2018/02/23	5	16.06	27	16.16	16.30	-22	3,079	-0.71%
2018/02/22	1	15.50	0	0.00	15.60	1	3,074	0.03%
2018/02/21	1	15.50	7.5	15.67	15.60	-6.5	3,129	-0.21%
2018/02/12	2	15.25	0	0.00	15.25	2	3,154	0.06%
2018/02/09	1	15.05	6	15.16	15.30	-5	3,152	-0.16%
2018/02/08	1	15.45	2	15.55	15.55	-1	3,174	-0.03%
2018/02/07	8	15.63	22	15.60	15.50	-14	3,195	-0.44%
2018/02/06	17	15.56	5	15.31	15.40	12	3,239	0.37%
2018/02/05	0	0.00	7	16.25	16.20	-7	3,191	-0.22%
2018/02/02	28	16.27	16	16.28	16.15	12	3,192	0.38%
2018/02/01	7	15.94	3	16.00	15.90	4	3,192	0.13%
2018/01/31	2	15.90	5	15.85	15.90	-3	3,223	-0.09%
2018/01/30	19	16.19	6	16.23	16.10	13	3,285	0.40%
2018/01/29	2	16.30	0	0.00	16.30	2	3,281	0.06%
2018/01/26	1	16.30	5	16.35	16.35	-4	3,316	-0.12%
2018/01/25	6	16.36	0	0.00	16.35	6	3,338	0.18%
2018/01/24	5	16.35	0	0.00	16.40	5	3,334	0.15%
2018/01/23	12	16.41	0	0.00	16.35	12	3,337	0.36%
2018/01/22	13	16.49	0	0.00	16.40	13	3,323	0.39%
2018/01/19	9	16.64	7	16.60	16.60	2	3,287	0.06%
2018/01/18	29	16.97	0	0.00	16.80	29	3,254	0.89%
2018/01/17	11	17.52	30	17.35	17.20	-19	3,139	-0.61%
2018/01/16	1	16.45	0	0.00	16.55	1	2,838	0.04%
2018/01/15	3	16.43	0	0.00	16.55	3	2,906	0.10%
2018/01/12	13	16.25	12	16.55	16.55	1	2,973	0.03%
2018/01/11	2.4	16.27	0	0.00	16.40	2.4	2,973	0.08%
2018/01/10	19	16.37	8	16.48	16.30	11	3,009	0.37%
2018/01/09	0	0.00	4	16.71	16.55	-4	3,045	-0.13%
2018/01/08	3	16.35	10	16.60	16.35	-7	3,060	-0.23%
2018/01/05	0	0.00	8	16.49	16.60	-8	3,075	-0.26%
2018/01/04	3	16.35	0	0.00	16.40	3	3,089	0.10%
2018/01/02	10	16.45	7	16.45	16.45	3	3,156	0.10%