燿華 (2367)-玉山-大里券商分點個股進出

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

燿華

(2367)

可現股當沖

股價
30.50
漲跌
▲0.55
漲幅
+1.84%
成交量
3,676張
產業
上市電子零組件類股
847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

燿華 (2367)籌碼相關－玉山-大里券商分點個股進出

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-大里券商分點個股進出
玉山-大里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	3	30.30	7	30.14	30.50	-4	11,410	-0.04%
2024/11/20	2	30.10	5	30.15	29.95	-3	11,470	-0.03%
2024/11/19	1	30.65	14	30.37	30.25	-13	11,549	-0.11%
2024/11/18	5	29.97	3	29.95	29.90	2	11,705	0.02%
2024/11/15	0	0.00	1	30.85	30.50	-1	11,798	-0.01%
2024/11/14	5.1	30.33	5	30.31	30.20	0.1	11,968	0.00%
2024/11/13	1.5	30.37	0.1	30.80	30.65	1.4	12,125	0.01%
2024/11/12	14.1	30.51	0	0.00	30.40	14.1	12,554	0.11%
2024/11/11	9	31.24	1	31.15	31.25	8	12,753	0.06%
2024/11/08	5	31.95	1.2	32.08	31.35	3.8	12,854	0.03%
2024/11/07	9	31.58	4	31.75	31.90	5	12,941	0.04%
2024/11/06	5	30.80	2	30.83	30.90	3	13,034	0.02%
2024/11/05	101	30.80	1	30.80	30.60	100	13,267	0.75%	大買/
2024/11/04	2.3	30.47	0	0.00	30.60	2.3	13,874	0.02%
2024/10/30	0.2	30.40	0	0.00	30.30	0.2	14,239	0.00%
2024/10/29	1	30.35	1	30.45	30.35	0	14,476	0.00%
2024/10/28	16.2	31.00	3	30.70	31.00	13.2	14,533	0.09%
2024/10/25	11.6	31.42	13	31.43	31.35	-1.4	14,662	-0.01%
2024/10/24	7	31.99	10	32.06	31.75	-3	15,178	-0.02%
2024/10/23	7	32.93	14	33.30	32.70	-7	15,431	-0.05%
2024/10/22	31	32.91	28.3	32.75	33.00	2.7	15,524	0.02%
2024/10/21	1	32.20	13	31.10	32.15	-12	15,624	-0.08%
2024/10/18	47	30.90	9	30.86	30.60	38	15,710	0.24%
2024/10/17	2	32.44	8	32.34	32.45	-6	15,702	-0.04%
2024/10/16	8	31.83	1	32.05	32.00	7	15,869	0.04%
2024/10/15	3	32.82	1	32.30	32.20	2	16,097	0.01%
2024/10/14	1	32.30	1	32.60	32.50	0	16,380	0.00%
2024/10/11	3	32.28	4	32.15	32.00	-1	16,773	-0.01%
2024/10/09	0.4	32.45	1	32.25	32.25	-0.6	17,407	0.00%
2024/10/08	10	33.75	10	33.60	33.60	0	18,515	0.00%
2024/10/07	0	0.00	6	33.63	33.95	-6	22,151	-0.03%
2024/10/04	17	33.19	24	33.10	32.95	-7	24,175	-0.03%
2024/10/01	7	34.20	8	33.86	33.85	-1	26,009	0.00%
2024/09/30	5	34.00	10	34.10	34.50	-5	26,489	-0.02%
2024/09/27	9	34.34	5	34.70	34.35	4	27,752	0.01%
2024/09/26	32	35.14	10.4	35.30	34.50	21.6	27,874	0.08%
2024/09/25	33	34.80	39	34.86	34.90	-6	28,180	-0.02%
2024/09/24	0	0.00	5	33.60	33.45	-5	28,536	-0.02%
2024/09/23	1	34.15	1	33.80	33.75	0	28,693	0.00%
2024/09/20	15	34.30	2	34.00	33.85	13	28,825	0.05%
2024/09/19	2	33.38	6	33.29	33.35	-4	29,084	-0.01%
2024/09/18	6	33.72	8.5	34.18	33.10	-2.5	29,244	-0.01%
2024/09/16	0	0.00	3	34.13	34.15	-3	29,315	-0.01%
2024/09/13	1	33.60	1	33.85	33.85	0	29,617	0.00%
2024/09/12	14	32.72	0	0.00	33.55	14	29,797	0.05%
2024/09/11	8.5	32.23	5	32.20	32.05	3.5	29,902	0.01%
2024/09/10	10	32.71	2	32.95	32.70	8	30,050	0.03%
2024/09/09	1	34.25	0	0.00	34.20	1	30,521	0.00%
2024/09/06	1	34.05	0	0.00	33.75	1	31,476	0.00%
2024/09/05	24.2	34.51	15	34.61	33.70	9.2	32,701	0.03%
2024/09/04	23.6	35.50	68	34.66	34.90	-44.4	33,299	-0.13%
2024/09/03	23.2	37.85	9	37.60	37.20	14.2	33,866	0.04%
2024/09/02	21	38.03	2	37.93	37.70	19	34,796	0.05%
2024/08/30	82.5	38.83	76.7	38.76	38.40	5.8	34,909	0.02%
2024/08/29	82	37.91	65.1	37.95	38.55	16.9	34,854	0.05%
2024/08/28	63.4	36.93	38.5	37.00	36.60	25	34,285	0.07%
2024/08/27	20.9	35.50	6	35.28	36.00	14.9	34,841	0.04%
2024/08/26	0	35.15	0	0.00	34.65	0	35,114	0.00%
2024/08/23	1	33.90	6	34.09	34.60	-5	35,763	-0.01%
2024/08/22	6	34.69	1	34.65	34.45	5	36,337	0.01%
2024/08/21	2.1	34.65	0	0.00	34.55	2.1	37,060	0.01%
2024/08/20	10	35.66	7	35.23	35.10	3	38,260	0.01%
2024/08/19	12	35.78	21.2	35.44	35.70	-9.2	39,443	-0.02%
2024/08/16	11	35.34	3	35.40	35.30	8	41,038	0.02%
2024/08/15	5	35.23	18	34.82	35.40	-13	43,992	-0.03%
2024/08/14	19.1	35.56	10.5	35.00	35.10	8.6	46,054	0.02%
2024/08/13	8	34.51	12.2	34.60	34.70	-4.2	49,015	-0.01%
2024/08/12	1	33.30	0.2	33.45	33.50	0.8	50,907	0.00%
2024/08/09	3	33.22	5	33.08	32.50	-2	54,844	0.00%
2024/08/08	1.1	32.27	6.2	32.03	32.25	-5.1	57,856	-0.01%
2024/08/07	26	31.39	40.1	32.36	32.85	-14.1	59,889	-0.02%
2024/08/06	44.2	29.93	36	30.12	30.25	8.2	61,017	0.01%
2024/08/05	21.5	31.77	6	31.65	31.50	15.5	62,639	0.02%
2024/08/02	2.1	35.21	1	35.45	35.00	1.1	64,621	0.00%
2024/08/01	16	36.44	23	36.56	36.50	-7	64,941	-0.01%
2024/07/31	1	35.50	3	35.30	35.40	-2	65,654	0.00%
2024/07/30	4	34.39	13	34.42	35.10	-9	65,931	-0.01%
2024/07/29	36.1	35.53	8	36.80	34.25	28.1	66,054	0.04%
2024/07/26	13	36.22	12.2	36.01	36.80	0.8	65,705	0.00%
2024/07/23	7	35.00	6	34.94	35.45	1	65,553	0.00%
2024/07/22	66.3	34.92	337	34.82	34.30	-270.7	65,556	-0.41%	大賣/鉅額交易
2024/07/19	13	35.63	14.1	35.62	35.30	-1.1	65,391	0.00%
2024/07/18	14.2	36.05	10.1	36.21	36.10	4.1	65,444	0.01%
2024/07/17	9	37.12	7.1	37.22	37.20	1.9	65,469	0.00%
2024/07/16	31	37.27	20	37.47	36.90	11	65,684	0.02%
2024/07/15	27.4	37.44	14.3	37.49	37.25	13.1	65,990	0.02%
2024/07/12	64.1	38.27	22.4	38.39	38.10	41.7	66,626	0.06%
2024/07/11	92	38.84	55.1	38.81	38.85	36.9	67,029	0.06%
2024/07/10	178.1	38.59	80.3	38.55	38.45	97.8	67,210	0.15%	大買/
2024/07/09	402.8	43.44	180.2	41.57	39.90	222.6	67,420	0.33%	大買/大賣/鉅額交易
2024/07/08	62	40.20	119.7	40.85	42.50	-57.7	66,218	-0.09%	大賣/
2024/07/05	234.3	38.99	132.1	38.98	38.65	102.2	64,360	0.16%	大買/大賣/鉅額交易
2024/07/04	86.1	37.48	81.1	37.43	37.70	5	62,828	0.01%
2024/07/03	111	37.83	102.8	37.57	37.30	8.2	62,777	0.01%	大買/大賣/
2024/07/02	51.1	36.09	54.1	36.26	36.25	-3	61,738	0.00%
2024/07/01	68.3	36.59	41	36.71	36.15	27.3	61,718	0.04%
2024/06/28	24.3	36.35	52	36.49	36.90	-27.7	61,573	-0.05%
2024/06/27	17.1	35.55	16	35.92	35.35	1.1	61,365	0.00%
2024/06/26	7	35.81	22	35.90	35.60	-15	61,886	-0.02%
2024/06/25	37	34.89	106	35.21	35.30	-69	62,413	-0.11%	大賣/
2024/06/24	4	36.00	16	36.38	35.70	-12	62,809	-0.02%
2024/06/21	36	35.88	5	35.95	35.80	31	63,533	0.05%
2024/06/20	40.1	36.20	76	36.36	36.20	-36	64,829	-0.06%
2024/06/19	30.1	35.78	39.1	35.98	35.50	-9.1	65,576	-0.01%
2024/06/18	19	35.97	18	36.15	35.85	1	66,286	0.00%
2024/06/17	26.3	36.00	20.5	35.86	35.85	5.8	66,813	0.01%
2024/06/14	89.1	36.54	166	36.72	36.00	-76.9	67,651	-0.11%	大賣/
2024/06/13	97	37.79	80.1	37.53	37.20	16.9	67,765	0.02%
2024/06/12	170.2	37.83	91	37.32	37.75	79.2	67,081	0.12%	大買/
2024/06/11	72	35.93	74.5	35.75	35.70	-2.5	66,234	0.00%
2024/06/07	75.1	37.52	64	37.67	36.95	11.1	66,030	0.02%
2024/06/06	149.5	37.50	189.7	37.74	37.50	-40.2	66,834	-0.06%	大買/大賣/
2024/06/05	23	37.03	27.5	37.01	36.85	-4.5	66,805	-0.01%
2024/06/04	100.4	37.15	67.2	37.10	36.65	33.3	67,651	0.05%
2024/06/03	30	36.80	39.5	36.90	37.00	-9.5	68,545	-0.01%
2024/05/31	69.4	36.72	52	36.82	36.65	17.4	70,450	0.02%
2024/05/30	28	35.94	20.3	35.72	35.50	7.7	71,294	0.01%
2024/05/29	28.3	36.52	22	36.74	36.30	6.3	72,381	0.01%
2024/05/28	14.1	36.72	49	36.76	36.55	-34.9	72,279	-0.05%
2024/05/27	55.3	37.36	38	37.41	37.25	17.2	71,839	0.02%
2024/05/24	96	37.73	101.2	37.50	37.35	-5.2	71,246	-0.01%	大賣/
2024/05/23	93	38.76	69	38.78	38.25	24	70,255	0.03%
2024/05/22	112	38.84	98.1	38.49	38.20	13.9	69,132	0.02%	大買/
2024/05/21	134.1	39.42	120.1	39.77	39.15	14	68,215	0.02%	大買/大賣/
2024/05/20	108	38.60	80.2	38.60	38.00	27.8	65,230	0.04%	大買/
2024/05/17	155.2	37.05	137.6	37.27	38.40	17.6	63,520	0.03%	大買/大賣/
2024/05/16	107.5	35.68	136.2	35.65	35.95	-28.7	60,227	-0.05%	大買/大賣/
2024/05/15	139.1	34.74	84.8	34.83	35.00	54.3	58,488	0.09%	大買/
2024/05/14	89.1	31.16	175.6	32.19	33.00	-86.5	54,513	-0.16%	大賣/
2024/05/13	72.1	30.07	107	30.26	30.00	-34.9	51,339	-0.07%	大賣/
2024/05/10	53.4	28.98	44.5	29.32	29.80	8.9	49,115	0.02%
2024/05/09	45	29.72	32	29.51	28.70	13	47,714	0.03%
2024/05/08	44.1	28.80	75.5	29.45	30.05	-31.3	45,456	-0.07%
2024/05/07	29.1	27.36	28	27.36	27.35	1.1	43,240	0.00%
2024/05/06	29.2	27.43	28	27.88	27.70	1.2	42,760	0.00%
2024/05/03	20	26.71	13	26.42	26.90	7	41,768	0.02%
2024/05/02	23.2	25.84	33	25.97	26.30	-9.8	41,388	-0.02%
2024/04/30	18	26.30	17	26.36	26.20	1	41,094	0.00%
2024/04/29	3.5	26.28	2	26.30	26.20	1.5	40,895	0.00%
2024/04/26	6.2	26.38	5	26.21	26.15	1.2	40,733	0.00%
2024/04/25	4	26.19	5	26.10	26.00	-1	40,520	0.00%
2024/04/24	5	26.72	8	26.61	26.55	-3	40,370	-0.01%
2024/04/23	23.3	26.58	19.3	26.02	26.00	4.1	40,107	0.01%
2024/04/22	22.3	26.31	22	27.15	26.05	0.3	39,786	0.00%
2024/04/19	26.5	27.10	21.2	27.35	27.30	5.3	39,362	0.01%
2024/04/18	51.2	28.47	38.1	28.40	28.00	13.1	38,768	0.03%
2024/04/17	47.2	27.66	51	28.07	28.15	-3.8	37,813	-0.01%
2024/04/16	23.4	26.53	31.1	26.51	26.40	-7.7	36,987	-0.02%
2024/04/15	96.7	28.55	25.1	28.19	28.20	71.5	36,113	0.20%
2024/04/12	67.3	28.61	87.2	28.92	29.20	-19.9	34,654	-0.06%
2024/04/11	15	26.45	3	26.60	26.70	12	32,179	0.04%
2024/04/10	9	26.39	5	26.72	26.30	4	32,044	0.01%
2024/04/09	24.1	26.63	10	26.87	26.60	14.1	31,655	0.04%
2024/04/08	4.2	26.59	4	26.74	26.70	0.2	31,151	0.00%
2024/04/03	8.2	26.20	4	26.19	26.05	4.2	30,870	0.01%
2024/04/02	64.4	26.71	22.1	26.45	26.35	42.4	30,721	0.14%
2024/04/01	16.3	27.04	7	26.89	26.85	9.3	30,286	0.03%
2024/03/29	21	27.03	18	27.10	26.65	3	29,881	0.01%
2024/03/28	18.4	26.77	16	26.97	26.65	2.4	29,151	0.01%
2024/03/27	36.1	26.78	56	26.85	26.65	-20	28,480	-0.07%
2024/03/26	54.8	26.66	40.1	26.63	26.75	14.7	27,767	0.05%
2024/03/25	51.2	27.14	32	27.42	27.55	19.2	26,903	0.07%
2024/03/22	51.1	26.85	49.8	26.89	27.15	1.3	25,543	0.00%
2024/03/21	28.1	26.56	68.1	26.78	26.30	-40	24,550	-0.16%
2024/03/20	49.1	26.27	36	25.85	25.70	13.1	23,762	0.06%
2024/03/19	36.2	26.01	41	26.21	26.15	-4.8	23,273	-0.02%
2024/03/18	18	25.17	44.3	25.06	25.85	-26.3	22,308	-0.12%
2024/03/15	12	24.05	27	24.52	24.00	-15	21,625	-0.07%
2024/03/14	18	24.56	29.1	24.61	24.45	-11.1	21,437	-0.05%
2024/03/13	14.1	25.13	6	25.12	25.10	8.1	21,169	0.04%
2024/03/12	111	26.22	106.2	26.45	25.60	4.8	21,050	0.02%	大買/大賣/
2024/03/11	27.3	25.95	60.1	25.61	25.90	-32.8	19,966	-0.16%
2024/03/08	96	24.84	133	24.92	24.30	-37	19,221	-0.19%	大賣/
2024/03/07	112.1	26.91	95.3	26.68	25.80	16.8	19,211	0.09%	大買/
2024/03/06	98.2	25.94	105	26.08	26.65	-6.8	18,035	-0.04%	大賣/
2024/03/05	62	24.06	67.1	24.30	24.30	-5.1	15,677	-0.03%
2024/03/04	43.2	22.79	40.2	23.55	23.90	3	13,797	0.02%
2024/03/01	4	21.81	32	21.83	21.75	-28	12,757	-0.22%
2024/02/29	3	21.12	12	21.25	21.30	-9	12,214	-0.07%
2024/02/27	10	20.65	4	20.75	20.75	6	12,143	0.05%
2024/02/26	9	21.10	23	21.14	21.15	-14	12,114	-0.12%
2024/02/23	15	20.86	19	20.92	20.75	-4	12,125	-0.03%
2024/02/22	17	21.21	13	21.05	21.25	4	12,947	0.03%
2024/02/21	1	20.75	1.1	20.65	20.65	0	12,323	0.00%
2024/02/20	8.1	20.84	8	20.78	20.95	0.1	12,271	0.00%
2024/02/19	9	20.20	5	20.22	20.15	4	12,021	0.03%
2024/02/16	16	20.22	19	19.95	20.60	-3	11,932	-0.03%
2024/02/15	8	18.96	0	0.00	19.00	8	11,520	0.07%
2024/02/05	7	18.62	0	0.00	18.55	7	11,444	0.06%
2024/02/02	3	18.88	0	0.00	18.80	3	11,437	0.03%
2024/02/01	0	0.00	2	18.95	18.95	-2	11,450	-0.02%
2024/01/31	11	18.95	0	0.00	19.00	11	11,516	0.10%
2024/01/30	2	19.10	1	19.05	19.00	1	11,553	0.01%
2024/01/29	0	0.00	1	19.25	19.30	-1	11,652	-0.01%
2024/01/24	1	19.40	0	0.00	19.35	1	12,072	0.01%
2024/01/23	3	19.50	2	19.50	19.55	1	12,360	0.01%
2024/01/19	1	18.80	6	18.84	18.80	-5	12,355	-0.04%
2024/01/17	2	18.83	0	19.25	18.85	2	12,420	0.02%
2024/01/16	5	19.05	2	18.95	19.05	3	12,541	0.02%
2024/01/15	0	0.00	5	19.20	19.15	-5	12,551	-0.04%
2024/01/12	10	19.30	0	0.00	19.00	10	12,593	0.08%
2024/01/10	0	0.00	5	18.95	18.90	-5	12,618	-0.04%
2024/01/09	12	19.09	8	19.13	19.05	4	12,650	0.03%
2024/01/08	2	19.50	0	0.00	19.30	2	12,672	0.02%
2024/01/04	4	19.43	3	19.55	19.40	1	12,693	0.01%
2024/01/03	1	19.90	8	20.00	19.90	-7	12,702	-0.06%
2024/01/02	19	20.16	0	20.15	20.10	19	12,729	0.15%
2023/12/29	11	20.00	0	0.00	20.00	11	12,756	0.09%
2023/12/28	9	20.21	0	0.00	20.00	9	12,821	0.07%
2023/12/27	1	20.15	0	0.00	20.15	1	12,906	0.01%
2023/12/22	12	20.05	0	0.00	20.05	12	13,376	0.09%
2023/12/20	3	20.18	1	20.30	20.35	2	13,775	0.01%
2023/12/19	4	20.06	4	20.13	20.10	0	14,094	0.00%
2023/12/18	3	20.32	24	20.38	20.30	-21	14,546	-0.14%
2023/12/15	6	21.03	3	20.75	20.70	3	16,022	0.02%
2023/12/14	1	21.45	12	21.35	21.35	-11	16,646	-0.07%
2023/12/13	1	21.45	1	21.45	21.05	0	16,834	0.00%
2023/12/12	7	21.08	0	0.00	21.05	7	16,749	0.04%
2023/12/11	7	21.16	1	21.25	21.00	6	16,634	0.04%
2023/12/08	3	21.48	3	21.88	21.35	0	16,474	0.00%
2023/12/07	25	22.02	14	22.45	21.55	11	16,322	0.07%
2023/12/06	16	22.33	42	22.46	22.05	-26	15,753	-0.17%
2023/12/05	32	22.64	12	22.39	22.50	20	15,130	0.13%
2023/12/04	62	22.25	46.3	22.75	22.75	15.7	14,570	0.11%
2023/12/01	20.3	21.61	23.2	21.75	22.20	-2.9	13,353	-0.02%
2023/11/30	15	20.85	16	20.60	20.70	-1	12,389	-0.01%
2023/11/29	12	20.76	2	20.70	20.70	10	12,382	0.08%
2023/11/28	22	20.84	17	20.92	21.00	5	12,395	0.04%
2023/11/27	0	0.00	12	20.38	20.20	-12	12,100	-0.10%
2023/11/24	0	0.00	10	20.42	20.25	-10	12,181	-0.08%
2023/11/22	15	20.62	30.3	20.45	20.55	-15.3	11,833	-0.13%
2023/11/21	76.1	20.76	70	20.63	20.20	6.1	11,513	0.05%
2023/11/20	1	19.60	30	19.42	19.70	-29	10,467	-0.28%
2023/11/16	29	19.36	5	19.30	19.40	24	10,273	0.23%
2023/11/15	0	0.00	5	18.75	18.55	-5	9,972	-0.05%
2023/11/14	0	0.00	2	18.30	18.40	-2	9,945	-0.02%
2023/11/13	1	18.45	0	0.00	18.45	1	9,981	0.01%
2023/11/10	1	18.45	1	18.45	18.45	0	9,958	0.00%
2023/11/08	1	18.65	1	18.60	18.60	0	9,935	0.00%
2023/11/07	0	0.00	1	19.15	19.05	-1	9,865	-0.01%
2023/11/06	10	19.20	1	19.10	19.25	9	9,894	0.09%
2023/11/03	6	19.04	1	18.95	19.05	5	9,819	0.05%
2023/11/02	0	0.00	5	18.89	19.15	-5	9,836	-0.05%
2023/10/31	4	19.01	4	19.24	18.50	0	9,534	0.00%
2023/10/27	0	0.00	9	18.75	18.40	-9	9,239	-0.10%
2023/10/26	1	18.65	0	0.00	18.55	1	9,223	0.01%
2023/10/24	4	18.54	0	0.00	18.70	4	9,162	0.04%
2023/10/23	0	0.00	1	17.80	17.90	-1	9,025	-0.01%
2023/10/20	1	17.35	4	17.55	17.70	-3	9,016	-0.03%
2023/10/18	6.2	17.86	66	17.84	18.00	-59.8	8,985	-0.67%
2023/10/17	2	18.38	0	0.00	18.10	2	8,896	0.02%
2023/10/16	3	18.45	0	0.00	18.30	3	8,863	0.03%
2023/10/13	2	18.75	37.2	18.55	18.55	-35.2	8,845	-0.40%
2023/10/11	2	18.25	1	18.15	18.20	1	8,844	0.01%
2023/10/05	1	18.80	2	19.05	18.85	-1	8,848	-0.01%
2023/10/04	11	18.71	14	18.69	18.75	-3	8,801	-0.03%
2023/10/03	5	19.31	0	0.00	19.05	5	8,775	0.06%
2023/10/02	16	19.86	25	19.96	19.95	-9	8,684	-0.10%
2023/09/28	6	19.08	0	0.00	18.95	6	8,399	0.07%
2023/09/27	5	19.15	10	19.16	19.10	-5	8,314	-0.06%
2023/09/26	11	19.75	9	19.47	19.25	2	8,185	0.02%
2023/09/25	10	19.85	0	0.00	19.55	10	8,026	0.12%
2023/09/22	20	20.28	60	20.18	20.10	-40	7,691	-0.52%
2023/09/21	77	20.33	45	20.33	20.15	32	7,290	0.44%
2023/09/20	108.2	20.31	44	20.19	20.70	64.2	6,749	0.95%	大買/
2023/09/19	58	20.20	23.1	20.86	21.15	34.9	5,179	0.67%
2023/09/18	18	19.24	4	19.28	19.25	14	4,348	0.32%
2023/09/15	1	18.05	0	0.00	18.05	1	3,895	0.03%
2023/09/14	2	18.00	0	0.00	18.00	2	3,836	0.05%
2023/09/13	4	17.94	2.1	17.81	17.90	2	3,824	0.05%
2023/09/12	6	17.75	0	0.00	17.80	6	3,801	0.16%
2023/09/11	0	0.00	1	17.80	17.75	-1	3,750	-0.03%
2023/09/08	0	0.00	14	17.90	17.80	-14	3,701	-0.38%
2023/09/07	0	0.00	50	18.05	18.00	-50	3,690	-1.35%
2023/09/06	54	18.30	0.1	18.32	18.20	53.9	3,654	1.47%
2023/09/04	16	18.26	9.1	18.30	18.20	6.9	3,537	0.20%
2023/09/01	5	18.15	8	18.13	18.10	-3	3,443	-0.09%
2023/08/31	2	17.90	11.3	18.12	18.25	-9.3	3,183	-0.29%
2023/08/30	3	17.77	2	17.53	17.65	1	2,909	0.03%
2023/08/29	0	0.00	8	17.10	17.10	-8	2,759	-0.29%
2023/08/28	3	17.10	0	0.00	17.05	3	2,775	0.11%
2023/08/24	4	17.25	0	0.00	17.00	4	2,771	0.14%
2023/08/23	7	16.81	3	17.37	17.10	4	2,736	0.15%
2023/08/21	3.2	16.63	3	16.45	16.65	0.2	2,670	0.01%
2023/08/17	5	16.50	4	16.43	16.45	1	2,673	0.04%
2023/08/14	2	16.00	0	0.00	15.90	2	2,642	0.08%
2023/08/11	0	0.00	2	16.15	16.15	-2	2,643	-0.08%
2023/08/10	3	16.12	2	16.15	16.05	1	2,637	0.04%
2023/08/08	9	16.64	0	16.65	16.65	9	2,522	0.36%
2023/08/07	2	17.03	0	0.00	17.00	2	2,426	0.08%
2023/08/04	6	17.24	0	0.00	17.20	6	2,381	0.25%
2023/08/01	0	0.00	11	17.62	17.60	-11	2,359	-0.47%
2023/07/31	0.2	17.64	0	0.00	17.65	0.2	2,373	0.01%
2023/07/24	3.3	17.36	102	17.32	17.35	-98.7	2,375	-4.16%	大賣/
2023/07/21	2.1	17.55	0	0.00	17.55	2.1	2,367	0.09%
2023/07/20	1	17.60	0	0.00	17.65	1	2,415	0.04%
2023/07/19	0.3	17.63	0	0.00	17.60	0.3	2,411	0.01%
2023/07/18	1.1	17.85	0	0.00	17.85	1.1	2,422	0.04%
2023/07/17	8.1	17.89	5	17.86	17.95	3.1	2,451	0.13%
2023/07/14	0.2	17.82	14	17.75	17.75	-13.8	2,439	-0.56%
2023/07/13	13.2	17.94	0	0.00	17.95	13.2	2,436	0.54%
2023/07/12	2	17.35	0	0.00	17.40	2	2,304	0.09%
2023/07/04	0	0.00	10	17.75	17.65	-10	2,430	-0.41%
2023/07/03	0	0.00	0	17.75	17.75	0	2,444	0.00%
2023/06/19	0	0.00	4	18.05	18.00	-4	2,619	-0.15%
2023/06/15	2	17.90	0	0.00	17.90	2	2,618	0.08%
2023/06/09	2	18.25	52	18.15	18.20	-50	2,712	-1.84%
2023/06/07	2	18.30	3	18.40	18.30	-1	2,798	-0.04%
2023/06/02	0	0.00	2	18.35	18.35	-2	2,994	-0.07%
2023/05/31	3	18.03	2	18.05	18.05	1	3,040	0.03%
2023/05/30	1	17.90	5	17.95	17.95	-4	3,045	-0.13%
2023/05/29	0.1	18.10	0	0.00	18.05	0.1	3,075	0.00%
2023/05/26	1	17.95	0	0.00	17.90	1	3,091	0.03%
2023/05/25	2.3	18.08	1	18.15	18.05	1.3	3,112	0.04%
2023/05/24	1.4	18.10	10	18.05	18.10	-8.7	3,087	-0.28%
2023/05/23	5	18.05	0	0.00	18.10	5	3,151	0.16%
2023/05/22	1	18.05	0	0.00	18.15	1	3,361	0.03%
2023/05/19	0.8	17.97	0	0.00	18.00	0.8	3,385	0.02%
2023/05/18	0	0.00	1	17.95	17.90	-1	3,420	-0.03%
2023/05/17	2	18.05	0	0.00	17.90	2	3,464	0.06%
2023/05/16	0.2	17.80	0	0.00	17.90	0.2	3,450	0.01%
2023/05/12	1.2	17.39	0	0.00	17.60	1.2	3,554	0.03%
2023/05/08	1	17.85	5	18.00	17.85	-4	3,889	-0.10%
2023/05/02	0	0.00	1	17.85	17.90	-1	4,043	-0.02%
2023/04/28	0.1	18.05	0	0.00	17.95	0.1	4,073	0.00%
2023/04/26	1	17.60	0	0.00	17.90	1	4,102	0.02%
2023/04/25	8	17.68	3	17.65	17.70	5	4,107	0.12%
2023/04/18	0	0.00	4.1	18.86	18.70	-4.1	4,229	-0.10%
2023/04/17	1	18.70	0	0.00	18.70	1	4,227	0.02%
2023/04/14	7.4	18.61	0	0.00	18.60	7.4	4,226	0.17%
2023/04/13	3	18.98	3	19.28	18.60	0	4,175	0.00%
2023/04/12	2	19.35	31	19.39	19.40	-29	4,067	-0.71%
2023/04/11	1	19.05	0	19.15	19.15	1	3,968	0.02%
2023/04/10	1	19.00	5	19.05	19.05	-4	3,967	-0.10%
2023/04/07	0.1	19.05	4	19.13	19.05	-3.9	3,972	-0.10%
2023/04/06	0	19.00	0	0.00	19.05	0	3,974	0.00%
2023/03/30	0.3	18.95	0	0.00	18.95	0.3	3,979	0.01%
2023/03/29	0	0.00	1	19.00	18.95	-1	3,985	-0.03%
2023/03/28	0	0.00	5	19.08	18.90	-5	4,044	-0.12%
2023/03/27	0	19.00	2	18.90	18.95	-2	4,036	-0.05%
2023/03/24	2	18.80	5	18.90	18.85	-3	4,076	-0.07%
2023/03/22	0	0.00	3	18.50	18.40	-3	4,105	-0.07%
2023/03/20	6	18.10	0	0.00	18.10	6	4,276	0.14%
2023/03/17	21	17.90	0	0.00	17.90	21	4,357	0.48%
2023/03/15	0	0.00	3	18.20	18.05	-3	4,651	-0.06%
2023/03/13	5	18.25	5	18.25	18.45	0	5,110	0.00%
2023/03/10	18	18.58	0	0.00	18.50	18	5,249	0.34%
2023/03/09	2	19.18	2.1	19.12	19.00	-0.1	5,465	0.00%
2023/03/08	3	19.25	1.1	19.25	19.15	1.9	5,707	0.03%
2023/03/07	1	18.90	3	18.92	19.00	-2	5,695	-0.04%
2023/03/06	0.1	18.85	0	0.00	18.80	0.1	5,711	0.00%
2023/03/03	0	0.00	5	18.95	18.90	-5	5,799	-0.09%
2023/03/02	0	0.00	1	18.75	18.75	-1	5,893	-0.02%
2023/03/01	0	0.00	1	18.80	18.80	-1	6,141	-0.02%
2023/02/24	5	18.75	5	18.78	18.75	0	6,298	0.00%
2023/02/23	2	18.95	1	18.95	18.95	1	6,358	0.02%
2023/02/22	5	18.81	5.1	18.90	18.90	-0.1	6,567	0.00%
2023/02/20	4.1	19.06	14.3	19.19	19.30	-10.2	6,915	-0.15%
2023/02/17	0	0.00	7	18.77	18.80	-7	7,354	-0.10%
2023/02/16	0	0.00	1	18.65	18.65	-1	7,471	-0.01%
2023/02/15	5	18.65	0	0.00	18.55	5	7,700	0.06%
2023/02/14	0	0.00	1	18.25	18.30	-1	7,803	-0.01%
2023/02/13	0.2	18.15	2	18.10	18.10	-1.8	8,018	-0.02%
2023/02/10	1.1	18.25	2	18.40	18.20	-0.9	8,248	-0.01%
2023/02/09	0	0.00	1	18.55	18.60	-1	8,429	-0.01%
2023/02/08	2	18.98	3.4	18.99	19.00	-1.4	8,549	-0.02%
2023/02/07	2	18.50	0	0.00	18.50	2	8,427	0.02%
2023/02/06	1	18.45	0	18.60	18.45	1	8,709	0.01%
2023/02/03	11	18.57	1	18.75	18.65	10	8,865	0.11%
2023/02/02	2	18.60	4.2	18.53	18.55	-2.2	8,998	-0.02%
2023/01/31	0	0.00	1.2	18.21	18.25	-1.2	9,270	-0.01%
2023/01/30	0	17.80	0	0.00	18.00	0	9,429	0.00%
2023/01/17	0	17.78	0	0.00	17.65	0	9,610	0.00%
2023/01/16	3	17.43	0	0.00	17.40	3	9,761	0.03%
2023/01/13	2.1	17.65	0	0.00	17.50	2.1	9,893	0.02%
2023/01/12	1	17.80	0	0.00	17.70	1	10,000	0.01%
2023/01/11	5.1	17.90	10	17.90	17.85	-4.9	10,094	-0.05%
2023/01/10	6.3	18.02	0	0.00	17.95	6.3	10,189	0.06%
2023/01/09	1	18.30	1	18.40	18.35	0	10,326	0.00%
2023/01/06	0	0.00	4	17.85	18.00	-4	10,369	-0.04%
2023/01/05	0	0.00	20	17.80	17.80	-20	10,682	-0.19%
2023/01/04	20	17.75	0	0.00	17.75	20	10,856	0.18%
2023/01/03	0	0.00	0	17.50	17.60	0	11,172	0.00%
2022/12/30	2	17.40	0	0.00	17.25	2	11,301	0.02%
2022/12/28	1	17.50	0	0.00	17.45	1	11,912	0.01%
2022/12/23	6.1	17.49	2	17.40	17.50	4.1	12,833	0.03%
2022/12/21	5	17.50	2	17.50	17.50	3	13,734	0.02%
2022/12/20	4	17.79	9	17.65	17.55	-5	14,284	-0.04%
2022/12/16	7	18.03	0	0.00	18.00	7	15,662	0.04%
2022/12/15	2	18.45	5	18.54	18.55	-3	15,966	-0.02%
2022/12/14	4	18.40	0	0.00	18.35	4	16,302	0.02%
2022/12/13	3	18.43	10	18.55	18.35	-7	16,741	-0.04%
2022/12/12	43	18.61	19	18.58	18.55	24	16,961	0.14%
2022/12/09	53	19.26	10	19.20	19.20	43	17,266	0.25%
2022/12/08	11	19.40	40	19.54	19.45	-29	18,094	-0.16%
2022/12/07	45	19.45	32	19.48	19.35	13	18,690	0.07%
2022/12/06	2	19.95	8	19.95	19.75	-6	19,013	-0.03%
2022/12/05	29	19.68	10	19.71	19.75	19	19,472	0.10%
2022/12/02	1	19.35	7	19.45	19.40	-6	19,877	-0.03%
2022/12/01	18	19.49	4	19.43	19.30	14	20,346	0.07%
2022/11/30	161	19.38	2	19.18	19.40	159	20,788	0.76%	大買/鉅額交易
2022/11/29	0	0.00	8	18.85	18.90	-8	21,370	-0.04%
2022/11/28	5	18.80	0	0.00	18.65	5	22,888	0.02%
2022/11/25	2	18.78	5.1	18.89	18.65	-3.1	23,755	-0.01%
2022/11/24	1	19.00	4	18.96	18.95	-3	24,473	-0.01%
2022/11/23	9	19.09	12	19.14	19.05	-3	25,316	-0.01%
2022/11/22	9	18.57	1	18.45	18.80	8	25,868	0.03%
2022/11/21	0	0.00	2	18.65	18.50	-2	27,331	-0.01%
2022/11/18	13	18.89	17	18.91	18.65	-4	27,777	-0.01%
2022/11/17	1	18.70	0	0.00	18.65	1	27,867	0.00%
2022/11/16	17.1	18.61	20	18.70	18.55	-3	28,145	-0.01%
2022/11/15	38	19.04	1.1	19.05	19.10	36.9	28,690	0.13%
2022/11/14	0	0.00	13	18.48	18.75	-13	29,387	-0.04%
2022/11/11	13.9	18.91	13	18.65	18.40	0.9	29,473	0.00%
2022/11/10	0	0.00	3	18.43	18.45	-3	29,399	-0.01%
2022/11/09	9	19.05	0	0.00	18.90	9	29,751	0.03%
2022/11/08	2	18.70	1	18.85	18.65	1	30,093	0.00%
2022/11/07	0	0.00	31.1	18.51	18.75	-31.1	30,538	-0.10%
2022/11/04	30	18.45	4	18.65	18.85	26	31,133	0.08%
2022/11/03	3	18.17	35	18.29	18.50	-32	31,320	-0.10%
2022/11/02	16	18.12	8	18.28	18.25	8	31,238	0.03%
2022/11/01	1	17.85	22	17.79	18.00	-21	31,051	-0.07%
2022/10/31	44	17.44	36	17.58	17.50	8	30,890	0.03%
2022/10/28	9.4	17.20	50	17.03	16.90	-40.6	30,703	-0.13%
2022/10/27	495	17.60	950	17.38	17.55	-455	30,528	-1.49%	大買/大賣/鉅額交易
2022/10/26	34	17.43	7	17.16	17.10	27	30,304	0.09%
2022/10/25	465	17.68	15	17.70	17.65	450	30,108	1.49%	大買/鉅額交易
2022/10/24	33	18.46	454	18.52	18.00	-421	29,892	-1.41%	大賣/鉅額交易
2022/10/21	55	17.70	0	0.00	17.70	55	29,714	0.19%
2022/10/20	0	0.00	10	17.90	17.80	-10	29,568	-0.03%
2022/10/19	407	18.12	0	0.00	18.10	407	29,439	1.38%	大買/鉅額交易
2022/10/18	10	18.60	0	0.00	18.35	10	29,312	0.03%
2022/10/17	8	17.88	0	0.00	18.25	8	29,212	0.03%
2022/10/14	0	0.00	2	18.80	18.60	-2	29,029	-0.01%
2022/10/13	16	19.05	24	17.97	18.00	-8	28,914	-0.03%
2022/10/12	5	19.20	0	0.00	19.25	5	28,571	0.02%
2022/10/11	22	18.77	23	18.81	18.90	-1	28,444	0.00%
2022/10/07	3	19.55	7.1	19.53	19.55	-4.1	28,126	-0.01%
2022/10/06	3	19.58	5	19.52	19.40	-2	28,002	-0.01%
2022/10/05	21.1	19.89	26	19.68	19.30	-4.9	27,908	-0.02%
2022/10/04	9	19.54	32	19.62	19.70	-23	27,445	-0.08%
2022/10/03	14	19.14	5	19.20	19.20	9	27,149	0.03%
2022/09/30	12	19.52	6	19.63	19.55	6	26,887	0.02%
2022/09/29	43	20.07	29	20.04	19.65	14	26,673	0.05%
2022/09/28	6	19.73	23.2	19.86	19.40	-17.2	26,333	-0.07%
2022/09/27	40	21.13	24	20.92	20.90	16	25,770	0.06%
2022/09/26	47.1	21.32	52	21.30	20.90	-4.9	25,216	-0.02%
2022/09/23	51.1	22.43	14	22.37	22.25	37.1	24,404	0.15%
2022/09/22	3.1	23.05	4	23.29	23.35	-1	23,815	0.00%
2022/09/21	10	23.37	4	23.20	23.15	6	23,462	0.03%
2022/09/20	11	23.58	32	23.69	23.55	-21	23,105	-0.09%
2022/09/19	4	22.99	2.1	22.82	22.85	1.9	22,601	0.01%
2022/09/16	14	23.23	18	23.45	23.15	-4	22,338	-0.02%
2022/09/15	24.1	24.11	23.2	24.07	23.65	0.9	21,926	0.00%
2022/09/14	18	23.47	2	23.70	23.60	16	21,045	0.08%
2022/09/13	9	23.43	10.1	23.53	23.30	-1.1	20,441	-0.01%
2022/09/12	13.1	23.49	6	23.32	23.30	7.1	19,850	0.04%
2022/09/08	40.1	23.79	23	23.63	23.75	17.1	19,123	0.09%
2022/09/07	10.2	23.46	5	23.30	23.80	5.2	18,514	0.03%
2022/09/06	11	23.40	8	23.48	23.55	3	17,944	0.02%
2022/09/05	39	23.95	37	23.68	23.45	2	17,236	0.01%
2022/09/02	9	23.95	44	24.03	23.75	-35	16,382	-0.21%
2022/09/01	46	23.26	49.2	23.43	23.15	-3.2	14,923	-0.02%
2022/08/31	5	22.67	12.5	23.02	23.20	-7.5	14,082	-0.05%
2022/08/30	37.1	22.75	75	22.78	23.00	-37.9	13,202	-0.29%
2022/08/29	6	22.28	15	22.14	22.60	-9	12,221	-0.07%
2022/08/26	79.2	21.96	54.1	22.15	22.15	25.2	11,398	0.22%
2022/08/25	9.1	21.58	7	21.62	21.25	2.1	9,735	0.02%
2022/08/24	7	21.34	2.1	21.40	21.40	4.9	9,201	0.05%
2022/08/23	24	20.98	2	21.20	21.35	22	8,854	0.25%
2022/08/22	31	21.73	19.1	21.38	21.15	11.9	8,438	0.14%
2022/08/19	28	21.35	68.6	21.42	21.60	-40.6	7,563	-0.54%
2022/08/18	1	19.95	10.1	19.81	20.00	-9.1	6,203	-0.15%
2022/08/17	12	19.70	5	19.85	19.65	7	5,960	0.12%
2022/08/16	22	19.88	17.5	19.87	20.10	4.5	5,759	0.08%
2022/08/15	20	20.21	31.3	20.48	20.15	-11.3	5,241	-0.21%
2022/08/12	21	20.06	20	20.12	19.90	1	4,666	0.02%
2022/08/11	34.4	19.25	64	19.32	19.05	-29.7	3,961	-0.75%
2022/08/10	2	17.95	17.1	18.63	18.90	-15.1	3,109	-0.49%
2022/08/09	4	17.40	0	0.00	17.20	4	2,725	0.15%
2022/08/08	1	17.20	5	17.19	17.10	-4	2,647	-0.15%
2022/08/05	0	0.00	6	16.93	16.90	-6	2,532	-0.24%
2022/08/04	11	16.22	0	0.00	16.25	11	2,537	0.43%
2022/08/01	0	0.00	15	17.10	17.10	-15	2,496	-0.60%
2022/07/27	5	16.65	0	0.00	16.95	5	2,475	0.20%
2022/07/26	1	16.90	0	0.00	16.65	1	2,472	0.04%
2022/07/25	2	17.05	0	0.00	17.00	2	2,481	0.08%
2022/07/22	17	17.14	1	17.25	17.00	16	2,514	0.64%
2022/07/21	0	0.00	1	17.25	17.20	-1	2,512	-0.04%
2022/07/20	3	17.25	0	0.00	17.00	3	2,495	0.12%
2022/07/19	0	0.00	3	17.32	17.30	-3	2,439	-0.12%
2022/07/18	1	16.95	2	16.90	17.20	-1	2,412	-0.04%
2022/07/14	1	16.60	0	0.00	16.80	1	2,331	0.04%
2022/07/13	3	16.60	1	16.80	16.50	2	2,307	0.09%
2022/07/12	1	16.25	0.2	16.30	16.15	0.8	2,237	0.04%
2022/07/11	0.1	16.80	0	0.00	16.75	0.1	2,221	0.00%
2022/07/08	1.1	16.95	3	16.83	16.85	-1.9	2,189	-0.09%
2022/07/05	0	0.00	2	16.25	16.10	-2	1,981	-0.10%
2022/07/04	2	15.78	1	16.00	15.80	1	1,963	0.05%
2022/07/01	4	15.73	1	15.65	15.55	3	1,958	0.15%
2022/06/30	1	16.95	1	17.00	16.75	0	1,907	0.00%
2022/06/29	1	17.80	0	0.00	17.75	1	1,859	0.05%
2022/06/23	0	0.00	2	17.88	17.20	-2	1,767	-0.11%
2022/06/22	4	17.70	0	0.00	17.60	4	1,738	0.23%
2022/06/21	0	0.00	1	17.65	18.10	-1	1,707	-0.06%
2022/06/16	0	0.00	1	17.35	17.35	-1	1,617	-0.06%
2022/06/10	1	17.80	2	17.95	18.40	-1	1,457	-0.07%
2022/06/09	0	0.00	3	17.72	17.70	-3	1,309	-0.23%
2022/06/08	0	0.00	2	17.00	16.85	-2	1,193	-0.17%
2022/06/07	2	16.70	0	0.00	16.70	2	1,204	0.17%
2022/06/01	1	16.85	0	0.00	16.90	1	1,287	0.08%
2022/05/30	0	0.00	8	16.85	16.90	-8	1,299	-0.62%
2022/05/25	0	0.00	0	16.40	16.60	0	1,330	0.00%
2022/05/24	7	16.72	0	0.00	16.25	7	1,361	0.51%
2022/05/23	1	16.35	0	0.00	16.30	1	1,359	0.07%
2022/05/20	0	0.00	1	16.45	16.40	-1	1,394	-0.07%
2022/05/18	0	0.00	1	16.45	16.45	-1	1,443	-0.07%
2022/05/12	2	15.65	0	0.00	15.55	2	1,670	0.12%
2022/05/10	0.1	16.00	0	0.00	16.25	0.1	1,671	0.01%
2022/05/09	1	16.20	0	0.00	16.05	1	1,683	0.06%
2022/05/06	0	0.00	1	16.40	16.50	-1	1,688	-0.06%
2022/04/28	0	0.00	2	16.95	16.95	-2	1,782	-0.11%
2022/04/25	2	16.70	0	0.00	16.65	2	1,751	0.11%
2022/04/22	0	0.00	1	17.25	17.20	-1	1,755	-0.06%
2022/04/21	0	0.00	3	17.30	17.30	-3	1,805	-0.17%
2022/04/20	1	17.40	2	17.43	17.45	-1	1,822	-0.05%
2022/04/19	2	17.05	1	17.05	17.15	1	1,827	0.05%
2022/04/18	2	16.90	2	16.90	16.85	0	1,877	0.00%
2022/04/14	0	17.40	0	0.00	17.25	0	1,972	0.00%
2022/04/11	1	17.05	0	0.00	17.05	1	2,429	0.04%
2022/04/08	1	17.20	0	0.00	17.20	1	2,466	0.04%
2022/04/07	2	17.15	0	0.00	17.15	2	2,517	0.08%
2022/04/06	1	17.55	0	0.00	17.50	1	2,587	0.04%
2022/04/01	3	17.67	0	0.00	17.70	3	2,655	0.11%
2022/03/31	1	17.90	0	0.00	17.80	1	2,727	0.04%
2022/03/25	1	18.00	0	0.00	18.00	1	3,312	0.03%
2022/03/24	1	18.00	0	0.00	18.10	1	3,320	0.03%
2022/03/22	0	0.00	2	18.15	18.10	-2	3,357	-0.06%
2022/03/21	0	0.00	2	17.90	17.80	-2	3,353	-0.06%
2022/03/18	2	17.55	0	0.00	17.55	2	3,388	0.06%
2022/03/17	0	18.20	1	17.75	17.70	-1	3,411	-0.03%
2022/03/16	2	17.20	0	0.00	17.30	2	3,443	0.06%
2022/03/15	4	17.38	10	17.25	17.30	-6	3,564	-0.17%
2022/03/11	0	17.85	0	0.00	17.80	0	3,618	0.00%
2022/03/09	0	0.00	14	17.48	17.55	-14	3,695	-0.38%
2022/03/08	4	17.36	0	0.00	17.20	4	3,767	0.11%
2022/03/07	3	17.75	0	0.00	17.75	3	3,789	0.08%
2022/03/03	1	18.50	5	18.50	18.50	-4	4,100	-0.10%
2022/03/01	0	0.00	4	18.44	18.50	-4	4,272	-0.09%
2022/02/25	0	0.00	1	18.20	18.00	-1	4,423	-0.02%
2022/02/24	3	18.17	1	18.00	17.95	2	4,559	0.04%
2022/02/23	0	0.00	18	18.61	18.60	-18	4,662	-0.39%
2022/02/22	15	18.49	0	0.00	18.45	15	4,899	0.31%
2022/02/21	6	18.70	5	18.80	18.85	1	5,212	0.02%
2022/02/18	0	0.00	2	18.98	18.95	-2	6,402	-0.03%
2022/02/17	24	19.46	10	19.67	19.30	14	6,845	0.20%
2022/02/16	1	18.85	2	18.83	18.90	-1	6,925	-0.01%
2022/02/15	5	18.45	0	0.00	18.30	5	6,967	0.07%
2022/02/14	1	18.30	0	0.00	18.40	1	7,018	0.01%
2022/02/10	0	0.00	1	18.85	18.80	-1	7,011	-0.01%
2022/02/07	0	0.00	2	18.05	18.20	-2	7,003	-0.03%
2022/01/26	5	17.64	0	0.00	17.60	5	6,990	0.07%
2022/01/25	2	17.73	0	0.00	17.70	2	6,986	0.03%
2022/01/24	1	17.80	0	0.00	17.90	1	6,997	0.01%
2022/01/21	1	18.25	0	0.00	18.15	1	6,982	0.01%
2022/01/20	2	18.45	0	0.00	18.50	2	6,965	0.03%
2022/01/19	1	18.55	0	0.00	18.60	1	6,965	0.01%
2022/01/17	0	0.00	1	18.55	18.75	-1	6,961	-0.01%
2022/01/14	1	18.30	0	0.00	18.45	1	6,945	0.01%
2022/01/12	2	18.78	22	18.67	18.75	-20	6,940	-0.29%
2022/01/11	2	18.78	2	18.88	18.85	0	6,964	0.00%
2022/01/10	0	0.00	2	19.18	19.00	-2	6,920	-0.03%
2022/01/06	9	19.77	2	19.93	19.75	7	6,838	0.10%
2022/01/05	7	20.60	4	20.86	20.25	3	6,765	0.04%
2022/01/04	4	20.14	1	20.20	20.15	3	6,471	0.05%
2022/01/03	1	20.00	1	20.30	20.10	0	6,423	0.00%
2021/12/30	2	20.13	0	0.00	20.10	2	6,380	0.03%
2021/12/29	3	20.10	0	0.00	20.15	3	6,342	0.05%
2021/12/28	0	0.00	1	20.10	19.95	-1	6,272	-0.02%
2021/12/27	2	20.15	1	20.25	20.05	1	6,242	0.02%
2021/12/24	31	20.15	3	20.10	20.25	28	6,192	0.45%
2021/12/23	2	19.78	2	19.90	20.20	0	6,008	0.00%
2021/12/22	1	19.00	6	19.53	19.65	-5	5,758	-0.09%
2021/12/21	1	18.80	0	0.00	18.85	1	5,613	0.02%
2021/12/20	0	0.00	1	18.80	18.75	-1	5,607	-0.02%
2021/12/17	1	18.65	0	0.00	18.55	1	5,615	0.02%
2021/12/16	4	18.79	1	19.05	18.75	3	5,646	0.05%
2021/12/15	1	18.65	0	0.00	18.65	1	5,628	0.02%
2021/12/14	0	0.00	2	18.90	18.45	-2	5,628	-0.04%
2021/12/13	1	18.85	4	18.85	18.85	-3	5,585	-0.05%
2021/12/10	6	19.05	0	0.00	19.00	6	5,569	0.11%
2021/12/09	3	19.30	3	19.17	19.35	0	5,530	0.00%
2021/12/08	1	18.65	0	0.00	18.65	1	5,403	0.02%
2021/12/02	4	18.51	0	0.00	18.35	4	5,331	0.08%
2021/12/01	0	0.00	1	18.70	18.85	-1	5,290	-0.02%
2021/11/30	6	19.03	3	19.20	18.75	3	5,254	0.06%
2021/11/29	2	18.65	1	18.85	18.65	1	5,054	0.02%
2021/11/26	5	18.98	0	0.00	18.80	5	4,985	0.10%
2021/11/25	2	19.78	0	0.00	19.55	2	4,902	0.04%
2021/11/24	3	19.63	2	19.70	19.70	1	4,936	0.02%
2021/11/23	1	20.35	2	20.70	20.10	-1	4,789	-0.02%
2021/11/22	4	20.30	0.1	20.30	20.20	3.9	4,671	0.08%
2021/11/19	10	20.66	50	20.74	20.80	-40	4,573	-0.87%
2021/11/18	25	21.40	5	21.59	21.25	20	4,448	0.45%
2021/11/17	65.2	22.45	36	22.48	22.25	29.2	4,181	0.70%
2021/11/16	21	21.42	30	21.16	21.65	-9	3,521	-0.26%
2021/11/15	3	19.28	7.5	19.19	19.70	-4.5	3,078	-0.15%
2021/11/12	9	18.02	15	17.90	17.95	-6	2,850	-0.21%
2021/11/11	1	18.50	1	18.45	18.45	0	2,825	0.00%
2021/11/10	2	18.08	0	0.00	18.05	2	2,859	0.07%
2021/11/08	1.9	18.07	0	0.00	18.05	1.9	2,954	0.06%
2021/11/05	1	18.25	0	0.00	18.30	1	3,003	0.03%
2021/11/04	2	18.30	1	18.45	18.30	1	3,026	0.03%
2021/11/01	0	0.00	1	18.50	18.45	-1	3,126	-0.03%
2021/10/29	0	0.00	1	18.10	18.10	-1	3,122	-0.03%
2021/10/27	0	0.00	1	17.90	18.10	-1	3,134	-0.03%
2021/10/22	0	0.00	2	17.55	17.60	-2	3,266	-0.06%
2021/10/19	0	0.00	1	17.75	17.80	-1	3,403	-0.03%
2021/10/12	1	16.75	0	0.00	17.00	1	3,835	0.03%
2021/10/08	1	17.55	0	0.00	17.45	1	3,910	0.03%
2021/10/06	2	17.00	0	0.00	16.75	2	5,190	0.04%
2021/10/04	6	16.75	0	0.00	16.75	6	5,378	0.11%
2021/10/01	3	17.55	0	0.00	17.55	3	5,451	0.06%
2021/09/30	0	0.00	0.2	18.10	18.15	-0.2	5,469	0.00%
2021/09/29	0	0.00	0	18.20	17.85	0	5,494	0.00%
2021/09/27	0	0.00	4	18.45	18.40	-4	5,586	-0.07%
2021/09/23	3	17.78	0	0.00	17.75	3	5,733	0.05%
2021/09/22	4	18.05	1	18.00	18.00	3	5,811	0.05%
2021/09/16	0	0.00	3	18.35	18.30	-3	6,031	-0.05%
2021/09/15	2	18.33	0	0.00	18.40	2	6,177	0.03%
2021/09/10	2	18.85	1	18.80	18.80	1	6,704	0.01%
2021/09/09	0	0.00	0.1	19.40	19.10	-0.1	6,764	0.00%
2021/09/08	1	19.10	0	0.00	18.95	1	6,831	0.01%
2021/09/06	2	19.73	0	0.00	19.25	2	6,829	0.03%
2021/09/03	1	20.05	0	0.00	20.00	1	6,810	0.01%
2021/08/30	1	20.05	2	19.88	19.85	-1	7,003	-0.01%
2021/08/26	0	0.00	1	19.45	19.60	-1	6,992	-0.01%
2021/08/24	0	0.00	1.2	19.44	19.40	-1.2	7,073	-0.02%
2021/08/23	0	0.00	1	18.80	18.80	-1	7,005	-0.01%
2021/08/20	20	18.90	9	18.92	18.90	11	6,967	0.16%
2021/08/19	1	18.05	21	18.13	18.05	-20	6,468	-0.31%
2021/08/18	8	18.26	1	18.00	18.60	7	6,466	0.11%
2021/08/17	1	18.25	3	18.25	18.10	-2	6,466	-0.03%
2021/08/16	9	18.48	6	18.42	18.60	3	6,445	0.05%
2021/08/13	6	19.44	0	0.00	19.10	6	6,376	0.09%
2021/08/11	3	20.08	0	0.00	20.00	3	6,357	0.05%
2021/08/10	1	20.50	1	20.35	20.35	0	6,408	0.00%
2021/08/09	2	20.60	36	20.74	20.55	-34	6,518	-0.52%
2021/08/06	0	0.00	0.2	21.05	20.80	-0.2	6,614	0.00%
2021/08/05	2	20.90	6	21.06	21.15	-4	6,740	-0.06%
2021/08/04	0	0.00	1	21.20	20.95	-1	6,984	-0.01%
2021/08/02	3	21.00	1	20.95	21.05	2	7,350	0.03%
2021/07/30	0	0.00	4	21.25	20.80	-4	7,384	-0.05%
2021/07/29	2	21.10	0	0.00	21.20	2	7,416	0.03%
2021/07/28	4	20.63	2	20.90	21.00	2	7,439	0.03%
2021/07/27	0	0.00	4	21.55	21.20	-4	7,491	-0.05%
2021/07/26	4	21.44	0	0.00	21.55	4	7,521	0.05%
2021/07/23	0	0.00	1	21.00	21.25	-1	7,574	-0.01%
2021/07/22	1	21.10	7	20.96	20.95	-6	7,579	-0.08%
2021/07/21	2	21.03	4	21.35	20.95	-2	7,542	-0.03%
2021/07/20	4	21.89	6	21.83	21.65	-2	7,507	-0.03%
2021/07/19	4	22.35	0	0.00	22.35	4	7,457	0.05%
2021/07/16	4	22.20	7	22.65	22.60	-3	7,580	-0.04%
2021/07/15	2	22.10	3	22.13	22.10	-1	7,601	-0.01%
2021/07/14	17	22.54	1	22.60	22.25	16	7,788	0.21%
2021/07/13	76.2	24.05	97	23.96	23.20	-20.9	7,622	-0.27%
2021/07/12	2.3	22.53	13	22.54	23.00	-10.7	6,863	-0.16%
2021/07/09	1	22.05	2	22.25	22.30	-1	6,789	-0.01%
2021/07/08	3	22.45	20	22.25	22.55	-17	6,838	-0.25%
2021/07/07	1	21.95	1	22.15	21.80	0	6,793	0.00%
2021/07/06	1	22.05	0	0.00	22.00	1	6,807	0.01%
2021/07/05	1	21.90	14	22.00	22.05	-13	6,842	-0.19%
2021/07/02	13	21.81	12	21.85	21.90	1	6,895	0.01%
2021/07/01	0.5	22.00	0	22.30	21.75	0.5	6,922	0.01%
2021/06/30	4	21.89	2	22.05	22.05	2	6,892	0.03%
2021/06/29	12	22.66	0.1	22.50	22.15	11.9	6,909	0.17%
2021/06/28	16	23.01	26.3	23.08	22.90	-10.3	6,894	-0.15%
2021/06/25	36	22.87	0	0.00	22.65	36	6,786	0.53%
2021/06/24	0	0.00	3	22.98	22.65	-3	6,771	-0.04%
2021/06/23	4.3	22.90	24	23.06	22.65	-19.7	6,746	-0.29%
2021/06/22	2	22.38	20	22.41	22.25	-18	6,375	-0.28%
2021/06/21	0	0.00	40	21.85	21.85	-40	6,288	-0.64%
2021/06/18	4	22.45	8	22.33	22.15	-4	6,287	-0.06%
2021/06/17	0	0.00	2	22.23	22.25	-2	6,335	-0.03%
2021/06/16	0	0.00	2	22.00	21.85	-2	6,302	-0.03%
2021/06/15	1	21.90	6	21.98	21.90	-5	6,310	-0.08%
2021/06/11	0	0.00	3	21.80	21.80	-3	6,386	-0.05%
2021/06/10	3	22.05	0	0.00	22.00	3	6,604	0.05%
2021/06/09	0	0.00	9	21.84	21.50	-9	6,663	-0.14%
2021/06/08	8	22.52	0	0.00	21.80	8	6,625	0.12%
2021/06/07	14	21.88	8	21.76	22.10	6	6,539	0.09%
2021/06/04	3	21.82	0	0.00	21.80	3	6,477	0.05%
2021/06/02	1	21.65	4	21.60	21.35	-3	6,436	-0.05%
2021/06/01	0	0.00	6.1	21.59	21.75	-6.1	6,435	-0.09%
2021/05/31	0	0.00	2.1	21.00	20.95	-2.1	6,431	-0.03%
2021/05/28	2	20.55	2	20.75	20.60	0	6,715	0.00%
2021/05/27	0	0.00	2	20.40	20.10	-2	6,843	-0.03%
2021/05/25	0	0.00	3	20.60	20.20	-3	6,834	-0.04%
2021/05/24	1	19.80	0	0.00	19.80	1	6,813	0.01%
2021/05/21	0	0.00	0	20.90	19.45	0	6,822	0.00%
2021/05/20	3	19.30	4	19.50	19.25	-1	6,858	-0.01%
2021/05/19	1	18.65	0	0.00	19.15	1	6,864	0.01%
2021/05/18	3	18.18	4	18.63	18.85	-1	6,899	-0.01%
2021/05/17	4	18.41	4	18.08	18.05	0	6,849	0.00%
2021/05/14	4.1	20.38	0	0.00	20.05	4.1	6,742	0.06%
2021/05/13	7	20.75	4	20.48	20.45	3	6,628	0.05%
2021/05/12	6	21.81	7	22.42	21.60	-1	6,485	-0.02%
2021/05/11	9	22.16	40	22.40	22.00	-31	6,182	-0.50%
2021/05/10	0	0.00	18.1	22.24	22.20	-18.1	5,988	-0.30%
2021/05/07	2	21.25	2	21.23	21.55	0	5,871	0.00%
2021/05/06	0.1	20.82	30	20.70	20.95	-29.9	5,870	-0.51%
2021/05/05	6	20.55	0	0.00	20.35	6	5,829	0.10%
2021/05/04	1	20.20	0	0.00	20.80	1	5,805	0.02%
2021/05/03	5	21.15	20	21.10	20.80	-15	5,724	-0.26%
2021/04/29	23	21.71	1	21.80	21.60	22	5,663	0.39%
2021/04/28	10	22.07	9	22.07	22.10	1	5,630	0.02%
2021/04/27	1	22.20	17	22.29	22.10	-16	5,659	-0.28%
2021/04/26	10	22.14	0	0.00	22.00	10	5,651	0.18%
2021/04/23	4	22.10	7	22.19	22.20	-3	5,621	-0.05%
2021/04/22	35	22.52	4	22.60	22.10	31	5,737	0.54%
2021/04/21	15	23.07	45	22.98	23.10	-30	5,635	-0.53%
2021/04/20	35	23.09	32.1	23.05	23.05	3	5,533	0.05%
2021/04/19	17	22.51	19	22.49	22.40	-2	5,363	-0.04%
2021/04/16	14	22.55	17	22.55	22.50	-3	5,357	-0.06%
2021/04/15	13	22.15	3	22.07	22.25	10	5,179	0.19%
2021/04/14	3	21.50	5	21.24	21.65	-2	5,202	-0.04%
2021/04/13	5	22.14	6	22.21	21.80	-1	5,359	-0.02%
2021/04/12	6	22.08	1	22.15	22.05	5	5,752	0.09%
2021/04/09	1	22.25	4	22.45	22.20	-3	5,823	-0.05%
2021/04/08	5	22.35	27	22.21	22.30	-22	5,805	-0.38%
2021/04/07	0	21.90	10	21.85	21.95	-10	5,741	-0.17%
2021/04/06	7	21.70	5	21.84	21.65	2	5,705	0.04%
2021/04/01	4	21.96	1	22.10	21.80	3	5,695	0.05%
2021/03/31	8	21.91	5	22.03	21.85	3	5,630	0.05%
2021/03/30	1	22.35	0	0.00	22.35	1	5,578	0.02%
2021/03/29	9	22.60	7	22.61	22.40	2	5,586	0.04%
2021/03/26	2	22.65	24	22.62	22.60	-22	5,584	-0.39%
2021/03/24	0	0.00	1.1	22.26	22.30	-1.1	5,507	-0.02%
2021/03/22	5	22.67	8	22.58	22.45	-3	5,553	-0.05%
2021/03/19	6	22.00	1	22.20	22.15	5	5,527	0.09%
2021/03/18	0	0.00	3	22.30	22.20	-3	5,561	-0.05%
2021/03/17	0	0.00	1	22.40	22.30	-1	5,750	-0.02%
2021/03/16	27	22.41	12	22.37	22.50	15	5,920	0.25%
2021/03/15	2	21.75	7	22.20	22.25	-5	5,873	-0.09%
2021/03/12	1	21.15	15	21.20	21.15	-14	5,876	-0.24%
2021/03/11	1	21.45	10	21.42	21.35	-9	5,972	-0.15%
2021/03/10	1	21.20	0	0.00	21.15	1	6,086	0.02%
2021/03/09	3	20.92	1.1	21.11	21.20	2	6,202	0.03%
2021/03/08	4	21.41	4	21.53	21.25	0	6,302	0.00%
2021/03/05	2	21.45	1	21.60	21.50	1	6,378	0.02%
2021/03/04	9	21.88	3.1	21.90	21.85	6	6,456	0.09%
2021/03/03	16	22.24	36.1	22.41	22.30	-20.1	6,632	-0.30%
2021/03/02	6	21.63	9.2	21.65	21.70	-3.2	6,402	-0.05%
2021/02/26	1.1	20.80	15	20.83	20.80	-13.9	6,436	-0.22%
2021/02/25	3	21.05	0	0.00	21.00	3	6,631	0.05%
2021/02/24	3	21.03	0	0.00	21.05	3	6,825	0.04%
2021/02/23	3.4	21.21	0	0.00	21.25	3.4	6,872	0.05%
2021/02/22	6	21.41	1.1	21.30	21.35	4.9	6,989	0.07%
2021/02/19	2	21.10	6	21.20	21.35	-4	7,332	-0.05%
2021/02/18	1	21.15	7	21.06	21.25	-6	7,393	-0.08%
2021/02/05	1	20.00	1	20.05	19.95	0	7,330	0.00%
2021/02/01	3	19.57	0	0.00	19.60	3	7,536	0.04%
2021/01/29	7	20.02	0	0.00	19.95	7	7,578	0.09%
2021/01/27	1	20.55	6	20.55	20.40	-5	7,535	-0.07%
2021/01/26	16	21.01	0	0.00	20.55	16	7,552	0.21%
2021/01/22	3	20.38	4	20.30	20.40	-1	7,586	-0.01%
2021/01/21	5	20.11	0	0.00	20.10	5	7,598	0.07%
2021/01/20	23	20.54	31	20.40	20.35	-8	7,624	-0.10%
2021/01/19	3	21.35	0	0.00	21.20	3	7,570	0.04%
2021/01/18	6	21.12	0	0.00	21.05	6	7,595	0.08%
2021/01/15	14	21.75	2	21.78	21.40	12	7,691	0.16%
2021/01/14	3	22.33	1	22.50	22.25	2	7,603	0.03%
2021/01/13	3	22.43	6	22.30	22.30	-3	7,589	-0.04%
2021/01/12	6	22.20	10	22.15	22.15	-4	7,684	-0.05%
2021/01/11	8.2	22.87	2	23.05	22.80	6.2	8,025	0.08%
2021/01/08	7	23.34	0	0.00	23.35	7	8,016	0.09%
2021/01/07	10	23.95	18	23.76	23.70	-8	8,032	-0.10%
2021/01/06	15	23.45	3	23.42	23.45	12	8,046	0.15%
2021/01/05	59	23.96	62	23.95	23.95	-3	7,819	-0.04%
2021/01/04	1	22.95	7	22.88	23.00	-6	7,410	-0.08%
2020/12/31	1	22.20	1	22.20	22.20	0	7,343	0.00%
2020/12/30	1	22.40	0	0.00	22.30	1	7,332	0.01%
2020/12/29	9	22.52	16	22.52	22.40	-7	7,401	-0.09%
2020/12/28	3	22.45	1	22.50	22.45	2	7,385	0.03%
2020/12/25	3	22.47	1	22.55	22.40	2	7,379	0.03%
2020/12/24	2	22.78	0	0.00	22.60	2	7,373	0.03%
2020/12/23	1	22.00	1	22.25	22.25	0	7,376	0.00%
2020/12/22	4	22.28	1	22.40	22.00	3	7,496	0.04%
2020/12/21	2	22.45	2	22.43	22.50	0	7,514	0.00%
2020/12/17	1	22.60	0	0.00	22.65	1	7,659	0.01%
2020/12/16	1	22.85	2	22.85	22.90	-1	7,663	-0.01%
2020/12/15	5	22.59	0	0.00	22.40	5	7,706	0.06%
2020/12/14	3	23.17	3	23.35	23.20	0	7,682	0.00%
2020/12/11	20	23.64	3	23.75	23.50	17	7,684	0.22%
2020/12/10	5	24.01	18	23.80	24.00	-13	7,522	-0.17%
2020/12/09	14	23.57	5	23.60	23.60	9	7,333	0.12%
2020/12/08	31	22.80	1	22.80	22.85	30	7,255	0.41%
2020/12/07	6	23.23	3	23.25	23.25	3	7,380	0.04%
2020/12/04	1	23.45	59	23.52	23.45	-58	7,713	-0.75%
2020/12/03	6	23.36	4	23.38	23.25	2	7,684	0.03%
2020/12/02	3	23.92	3	23.83	23.70	0	7,683	0.00%
2020/12/01	3	23.42	2	23.35	23.50	1	7,659	0.01%
2020/11/30	27	23.27	7	23.31	23.45	20	7,653	0.26%
2020/11/27	13	23.45	6	23.43	23.30	7	7,636	0.09%
2020/11/26	5	22.83	1	23.00	22.95	4	7,482	0.05%
2020/11/25	10	23.02	27	22.95	22.85	-17	7,471	-0.23%
2020/11/24	16	22.78	16	22.72	22.70	0	7,479	0.00%
2020/11/23	11.2	22.71	25	22.75	22.65	-13.8	7,541	-0.18%
2020/11/20	12	22.20	2	22.30	22.20	10	7,583	0.13%
2020/11/19	4	22.00	3	22.20	22.40	1	7,670	0.01%
2020/11/18	60	22.29	34	22.24	22.30	26	7,771	0.33%
2020/11/17	1	21.35	2	21.53	21.35	-1	7,629	-0.01%
2020/11/16	3	20.95	2	20.95	20.90	1	7,991	0.01%
2020/11/13	4	20.84	0	0.00	20.95	4	8,249	0.05%
2020/11/12	4.2	21.05	4	21.00	20.95	0.2	8,439	0.00%
2020/11/11	1	21.00	0	0.00	21.15	1	8,567	0.01%
2020/11/10	0	0.00	18	21.27	21.05	-18	8,651	-0.21%
2020/11/09	16	21.18	2	21.05	21.15	14	8,793	0.16%
2020/11/06	3	21.67	5	21.94	21.55	-2	8,932	-0.02%
2020/11/05	5	21.60	5	21.65	21.60	0	9,010	0.00%
2020/11/03	0	0.00	1	21.60	21.40	-1	9,337	-0.01%
2020/11/02	12	20.75	10	20.82	20.80	2	9,571	0.02%
2020/10/30	2	21.13	0	0.00	21.05	2	10,216	0.02%
2020/10/29	4	21.38	1	21.40	21.40	3	10,522	0.03%
2020/10/28	3.1	21.83	0	0.00	21.70	3.1	10,638	0.03%
2020/10/27	5	22.26	7	22.32	22.20	-2	10,627	-0.02%
2020/10/26	6	22.50	0	0.00	22.55	6	10,721	0.06%
2020/10/23	0	0.00	7	22.49	22.50	-7	10,756	-0.07%
2020/10/22	5	21.91	0	0.00	22.20	5	10,909	0.05%
2020/10/21	3	22.17	5	22.22	22.15	-2	10,993	-0.02%
2020/10/20	7	22.36	0	0.00	22.35	7	11,236	0.06%
2020/10/19	4	22.21	31	22.15	22.65	-27	11,519	-0.23%
2020/10/16	8	21.71	0	0.00	21.60	8	11,993	0.07%
2020/10/15	1	22.20	11	22.20	22.20	-10	12,365	-0.08%
2020/10/14	14	21.96	25	22.20	22.00	-11	12,471	-0.09%
2020/10/13	2	21.35	0	0.00	21.40	2	12,535	0.02%
2020/10/12	4	21.25	9	21.76	21.25	-5	12,656	-0.04%
2020/10/08	0	0.00	2	21.85	21.75	-2	12,958	-0.02%
2020/10/07	7	21.94	0	0.00	21.95	7	13,116	0.05%
2020/10/06	0	0.00	6	21.95	21.95	-6	13,252	-0.05%
2020/10/05	0	0.00	1	21.25	21.45	-1	13,760	-0.01%
2020/09/30	0.3	21.15	0	0.00	21.15	0.3	14,354	0.00%
2020/09/25	17	20.36	0	0.00	20.35	17	15,140	0.11%
2020/09/24	21	21.11	12	21.22	21.00	9	15,416	0.06%
2020/09/23	2	21.75	4	21.55	21.50	-2	15,591	-0.01%
2020/09/22	0	0.00	1	21.35	21.25	-1	15,677	-0.01%
2020/09/21	2	21.88	11	21.80	21.70	-9	16,063	-0.06%
2020/09/18	2	21.98	0	0.00	21.95	2	16,488	0.01%
2020/09/17	2	22.13	1	22.05	22.25	1	16,690	0.01%
2020/09/16	6	22.11	7	22.24	22.00	-1	17,052	-0.01%
2020/09/15	2	22.28	0	0.00	22.25	2	17,420	0.01%
2020/09/14	3	22.20	6	22.29	22.30	-3	18,079	-0.02%
2020/09/11	4	22.06	5	22.19	21.90	-1	19,933	-0.01%
2020/09/10	17	22.40	0	0.00	22.20	17	20,537	0.08%
2020/09/09	16	22.37	16	22.43	22.75	0	20,908	0.00%
2020/09/07	12	21.53	1	21.65	21.40	11	23,149	0.05%
2020/09/04	10	20.90	3	21.23	21.40	7	25,203	0.03%
2020/09/03	10	21.40	5	21.20	21.15	5	25,461	0.02%
2020/09/02	2	21.33	2	21.30	21.35	0	25,521	0.00%
2020/09/01	1	21.05	2	21.05	21.05	-1	25,604	0.00%
2020/08/31	1	20.70	14	20.76	20.70	-13	25,725	-0.05%
2020/08/28	5	20.82	1	20.90	20.80	4	25,857	0.02%
2020/08/27	5	21.03	24	20.58	21.40	-19	25,842	-0.07%
2020/08/26	28	20.71	21	20.66	20.70	7	25,856	0.03%
2020/08/25	4	21.24	10	21.35	21.20	-6	25,703	-0.02%
2020/08/24	22	21.09	7	21.05	21.05	15	25,625	0.06%
2020/08/21	14	21.91	5	21.98	21.80	9	25,541	0.04%
2020/08/20	21	21.95	44	23.38	21.70	-23	25,444	-0.09%
2020/08/19	16	24.58	10	24.37	24.05	6	25,408	0.02%
2020/08/18	9	25.31	655	25.31	25.20	-646	25,459	-2.54%	大賣/鉅額交易
2020/08/17	1	26.10	4	26.03	25.85	-3	25,525	-0.01%
2020/08/14	2	25.90	0	0.00	26.00	2	25,873	0.01%
2020/08/13	13	26.36	6	26.03	26.00	7	26,259	0.03%
2020/08/12	2	26.35	3	26.45	26.25	-1	26,242	0.00%
2020/08/11	10	25.89	4	25.89	25.95	6	26,179	0.02%
2020/08/10	36	25.91	2	26.20	25.80	34	26,233	0.13%
2020/08/07	5	26.10	4	26.53	26.45	1	26,418	0.00%
2020/08/06	15	26.53	1	26.40	26.30	14	26,396	0.05%
2020/08/05	8	27.04	57	26.91	26.70	-49	26,301	-0.19%
2020/08/04	44	26.48	9	26.30	26.20	35	25,938	0.13%
2020/08/03	6	25.93	4	25.90	25.65	2	25,798	0.01%
2020/07/31	4	25.38	1	25.40	25.30	3	26,011	0.01%
2020/07/30	0	0.00	23	25.15	25.50	-23	26,362	-0.09%
2020/07/29	22	25.18	2	25.15	25.00	20	27,189	0.07%
2020/07/28	13	24.97	8	25.63	24.65	5	27,250	0.02%
2020/07/27	15	25.58	11	25.66	25.60	4	27,336	0.01%
2020/07/24	15	25.68	1	26.05	25.40	14	27,550	0.05%
2020/07/23	56	26.44	4	26.35	26.25	52	27,431	0.19%
2020/07/22	658	26.94	12	27.12	27.00	646	27,231	2.37%	大買/鉅額交易
2020/07/21	1	26.10	18	26.26	26.15	-17	26,544	-0.06%
2020/07/20	8	24.81	6	24.86	25.25	2	26,378	0.01%
2020/07/17	11	25.43	1	26.00	25.25	10	26,333	0.04%
2020/07/16	0	0.00	3	25.97	25.85	-3	26,396	-0.01%
2020/07/15	14	26.31	26	26.24	25.85	-12	26,461	-0.05%
2020/07/14	16	25.97	28	25.83	25.85	-12	26,748	-0.04%
2020/07/13	41	26.14	2	26.00	26.05	39	27,438	0.14%
2020/07/10	34	25.97	26	26.41	25.70	8	27,700	0.03%
2020/07/09	8	26.48	24	26.68	27.00	-16	27,289	-0.06%
2020/07/08	2	25.80	3	25.85	25.80	-1	26,795	0.00%
2020/07/07	13	25.87	0	0.00	25.75	13	26,948	0.05%
2020/07/06	27	26.90	21	26.75	26.45	6	26,857	0.02%
2020/07/03	6	26.32	38	26.19	26.45	-32	26,641	-0.12%
2020/07/02	28	26.08	2	25.80	26.30	26	26,516	0.10%
2020/07/01	18	25.94	2	25.53	25.45	16	26,370	0.06%
2020/06/30	32	26.09	28	25.84	25.70	4	26,225	0.02%
2020/06/29	30	25.24	17	25.15	25.10	13	25,976	0.05%
2020/06/24	11	26.25	1	26.55	26.15	10	25,758	0.04%
2020/06/23	20	26.36	20	26.57	26.35	0	25,783	0.00%
2020/06/22	30	26.94	12	27.30	26.90	18	25,535	0.07%
2020/06/19	56	27.59	13	27.39	27.45	43	25,339	0.17%
2020/06/18	42	27.19	66	27.16	27.45	-24	24,752	-0.10%
2020/06/17	4	25.84	47	26.04	25.75	-43	22,949	-0.19%
2020/06/16	6	25.53	32	25.52	25.25	-26	22,413	-0.12%
2020/06/15	68	25.74	45	25.96	25.20	23	22,085	0.10%
2020/06/12	103	25.40	47	25.13	26.20	56	21,027	0.27%	大買/
2020/06/11	14	24.96	90	25.46	25.25	-76	19,770	-0.38%
2020/06/10	10	23.49	15	23.65	23.80	-5	17,884	-0.03%
2020/06/09	17	23.27	0	0.00	23.05	17	17,912	0.09%
2020/06/08	10	23.73	2	24.05	23.55	8	18,032	0.04%
2020/06/05	4	23.75	4	23.75	23.75	0	17,983	0.00%
2020/06/04	5	23.44	5	23.81	23.40	0	17,911	0.00%
2020/06/03	7	23.42	2	23.45	23.40	5	17,882	0.03%
2020/06/02	2	23.50	34	23.43	23.55	-32	17,753	-0.18%
2020/06/01	5	23.00	4	23.04	23.05	1	17,533	0.01%
2020/05/29	8	22.78	3	22.93	22.65	5	17,485	0.03%
2020/05/28	4	23.21	7	23.33	22.85	-3	17,526	-0.02%
2020/05/27	4	23.00	0	0.00	23.10	4	17,472	0.02%
2020/05/26	7	23.22	7	23.50	23.00	0	17,458	0.00%
2020/05/25	3	22.55	15	22.98	23.25	-12	17,109	-0.07%
2020/05/22	26	22.37	8	22.66	22.20	18	16,853	0.11%
2020/05/21	25	23.28	15	23.16	23.10	10	16,637	0.06%
2020/05/20	21	23.27	53	22.79	23.30	-32	16,153	-0.20%
2020/05/19	5	21.69	2	22.00	21.80	3	15,685	0.02%
2020/05/18	13	21.35	8	21.52	21.55	5	15,547	0.03%
2020/05/15	21	21.76	14	21.81	21.70	7	15,420	0.05%
2020/05/14	47	22.28	4	22.38	21.70	43	15,345	0.28%
2020/05/13	7	23.30	3	23.35	23.30	4	14,962	0.03%
2020/05/12	5	23.55	3	23.53	23.60	2	14,933	0.01%
2020/05/11	22	23.60	14	23.58	23.50	8	14,936	0.05%
2020/05/08	22	23.80	2	23.70	23.65	20	14,647	0.14%
2020/05/07	5	23.85	16	24.15	24.05	-11	14,487	-0.08%
2020/05/06	29	23.64	42	23.67	23.60	-13	14,185	-0.09%
2020/05/05	60	24.07	38	23.80	24.15	22	13,839	0.16%
2020/05/04	13	22.28	9	22.51	22.40	4	12,956	0.03%
2020/04/30	23	22.53	30	22.75	22.75	-7	12,880	-0.05%
2020/04/29	31	22.15	8	22.38	22.20	23	12,673	0.18%
2020/04/28	14	22.02	3	22.13	22.00	11	12,496	0.09%
2020/04/27	4	22.03	439	22.13	22.25	-435	12,622	-3.45%	大賣/鉅額交易
2020/04/24	2	22.10	6	22.38	22.10	-4	12,448	-0.03%
2020/04/23	23	22.52	3	22.52	22.45	20	12,261	0.16%
2020/04/22	38	21.14	38	21.62	22.10	0	12,018	0.00%
2020/04/21	8	22.22	0	0.00	21.95	8	11,924	0.07%
2020/04/20	0	0.00	5	22.17	22.60	-5	11,801	-0.04%
2020/04/17	147	22.75	2	22.83	22.20	145	11,757	1.23%	大買/鉅額交易
2020/04/16	360	23.18	134	23.16	23.00	226	11,207	2.02%	大買/大賣/鉅額交易
2020/04/15	85	22.03	110	23.02	23.10	-25	10,390	-0.24%	大賣/
2020/04/14	100	20.90	10	20.94	21.00	90	10,076	0.89%
2020/04/13	0	0.00	40	20.55	20.35	-40	10,066	-0.40%
2020/04/10	56	20.35	4	20.33	20.40	52	10,054	0.52%
2020/04/09	2	21.38	1	21.65	21.25	1	9,977	0.01%
2020/04/08	24	21.03	29	21.22	21.30	-5	10,021	-0.05%
2020/04/07	3	20.77	10	20.61	20.90	-7	9,914	-0.07%
2020/04/06	5	19.60	20	19.87	19.70	-15	9,822	-0.15%
2020/04/01	7	19.44	1	19.50	19.65	6	10,046	0.06%
2020/03/31	18	19.46	12	19.47	19.50	6	10,147	0.06%
2020/03/30	4	18.53	3	18.80	19.50	1	10,101	0.01%
2020/03/27	7	19.26	7	19.94	18.55	0	9,882	0.00%
2020/03/26	14	18.58	7	18.66	18.90	7	9,691	0.07%
2020/03/25	2	19.08	9	18.96	19.05	-7	9,844	-0.07%
2020/03/24	1	17.80	5	17.68	17.70	-4	9,655	-0.04%
2020/03/23	4	16.36	2	16.45	16.70	2	9,638	0.02%
2020/03/20	11	16.71	25	16.77	16.90	-14	9,860	-0.14%
2020/03/19	14	15.82	0	0.00	15.40	14	9,917	0.14%
2020/03/18	13	17.73	22	17.33	17.10	-9	9,941	-0.09%
2020/03/17	22	17.93	69	17.82	17.40	-47	9,921	-0.47%
2020/03/16	88	20.68	8	20.25	18.90	80	9,828	0.81%
2020/03/13	11	20.70	6	20.88	21.00	5	9,790	0.05%
2020/03/12	28	23.52	0	0.00	22.95	28	9,550	0.29%
2020/03/11	2	25.75	10	26.30	25.40	-8	9,381	-0.09%
2020/03/10	1	25.15	1	25.60	26.00	0	9,389	0.00%
2020/03/09	21	26.86	0	0.00	26.20	21	9,414	0.22%
2020/03/06	4	27.93	6	28.10	27.90	-2	9,745	-0.02%
2020/03/05	4	28.54	1	28.75	28.40	3	10,562	0.03%
2020/03/04	2	28.13	2	28.30	28.20	0	10,625	0.00%
2020/03/03	3	28.43	64	28.63	28.50	-61	10,738	-0.57%
2020/03/02	1	26.20	2	27.50	27.45	-1	10,829	-0.01%
2020/02/27	18	28.10	3	28.00	27.40	15	10,960	0.14%
2020/02/26	20	28.65	2	28.75	28.40	18	10,989	0.16%
2020/02/25	5	28.15	22	28.55	28.65	-17	11,210	-0.15%
2020/02/24	17	28.90	0	0.00	28.85	17	11,320	0.15%
2020/02/20	2	29.65	4	29.90	29.60	-2	11,902	-0.02%
2020/02/19	1	29.40	1	29.60	29.60	0	12,217	0.00%
2020/02/18	5	29.61	2	30.00	29.45	3	12,692	0.02%
2020/02/17	2	30.00	2	30.35	29.95	0	12,920	0.00%
2020/02/14	5	29.85	3	29.95	29.85	2	13,385	0.01%
2020/02/13	1	30.05	10	29.85	29.75	-9	13,631	-0.07%
2020/02/12	19	30.01	5	29.86	30.00	14	13,844	0.10%
2020/02/11	1	29.20	11	29.23	29.45	-10	14,246	-0.07%
2020/02/10	1	28.00	1	28.95	28.90	0	14,576	0.00%
2020/02/07	1	28.95	0	0.00	29.00	1	14,801	0.01%
2020/02/06	11	29.70	0	0.00	29.85	11	14,956	0.07%
2020/02/05	3	29.58	0	0.00	29.25	3	15,281	0.02%
2020/02/04	17	29.56	9	29.66	29.65	8	15,616	0.05%
2020/02/03	1	27.55	0	0.00	28.85	1	16,160	0.01%
2020/01/31	20	29.67	9	28.80	29.85	11	16,805	0.07%
2020/01/30	13	30.19	14	29.96	29.90	-1	17,037	-0.01%
2020/01/20	17	33.10	2	33.10	33.20	15	17,056	0.09%
2020/01/17	3	33.07	1	33.15	33.00	2	18,057	0.01%
2020/01/16	2	33.15	3	33.27	33.20	-1	18,342	-0.01%
2020/01/15	0	0.00	1	33.65	33.25	-1	18,725	-0.01%
2020/01/14	17	33.34	8	33.41	33.50	9	19,033	0.05%
2020/01/13	1	33.30	15	33.13	33.30	-14	19,214	-0.07%
2020/01/10	5	32.30	1	32.20	32.30	4	19,470	0.02%
2020/01/09	0	0.00	6	32.70	32.50	-6	19,916	-0.03%
2020/01/08	1	31.90	0	0.00	32.10	1	20,708	0.00%
2020/01/07	9	32.17	0	0.00	32.20	9	21,975	0.04%
2020/01/06	23	32.72	6	32.95	32.60	17	23,142	0.07%
2020/01/03	2	33.75	0	0.00	33.35	2	24,120	0.01%
2020/01/02	19	33.96	9	34.05	34.15	10	24,286	0.04%
2019/12/31	4	33.30	10	33.44	33.65	-6	24,495	-0.02%
2019/12/30	19	33.43	16	33.53	33.35	3	25,296	0.01%
2019/12/27	12	33.35	15	33.52	33.65	-3	25,610	-0.01%
2019/12/26	3	32.80	4	32.81	32.85	-1	25,814	0.00%
2019/12/25	12	32.63	23	32.34	32.60	-11	26,512	-0.04%
2019/12/23	5	32.03	1	32.00	31.85	4	28,411	0.01%
2019/12/20	15	32.43	7	32.48	32.40	8	28,777	0.03%
2019/12/19	0	0.00	5	31.86	31.85	-5	28,860	-0.02%
2019/12/18	3	31.95	3	32.05	31.75	0	29,378	0.00%
2019/12/17	8	31.89	0	0.00	31.90	8	30,111	0.03%
2019/12/16	3	31.63	3	32.27	32.55	0	30,258	0.00%
2019/12/13	21	31.39	21	31.32	31.30	0	30,919	0.00%
2019/12/12	3	32.23	1	32.05	32.00	2	31,859	0.01%
2019/12/11	13	32.26	5	32.50	32.20	8	32,300	0.02%
2019/12/10	27	32.36	13	32.62	32.50	14	32,827	0.04%
2019/12/09	3	33.10	4	33.04	33.15	-1	33,295	0.00%
2019/12/06	0	0.00	0	32.70	32.70	0	33,982	0.00%
2019/12/05	7	32.73	0	0.00	32.60	7	35,125	0.02%
2019/12/04	1	32.75	1	32.70	32.70	0	36,277	0.00%
2019/12/03	27.5	32.50	11	32.42	32.45	16.5	38,147	0.04%
2019/12/02	36	33.14	19	33.44	32.90	17	38,376	0.04%
2019/11/29	9	35.39	10	35.39	35.40	-1	38,173	0.00%
2019/11/27	2	35.73	7	35.69	35.65	-5	40,430	-0.01%
2019/11/26	7	35.64	7	35.54	35.70	0	42,717	0.00%
2019/11/25	3	35.28	4	35.36	35.30	-1	43,392	0.00%
2019/11/22	26	35.59	7	35.60	35.45	19	43,791	0.04%
2019/11/21	14	35.22	12	35.27	35.60	2	43,777	0.00%
2019/11/20	10	35.41	8	35.27	35.65	2	44,128	0.00%
2019/11/19	8	35.49	10	35.61	35.35	-2	44,515	0.00%
2019/11/18	13	35.38	15	35.50	35.60	-2	44,441	0.00%
2019/11/15	18	35.32	12	35.46	35.00	6	44,210	0.01%
2019/11/14	8	34.78	19	34.83	35.00	-11	43,968	-0.03%
2019/11/13	39	34.66	31	34.99	34.60	8	43,961	0.02%
2019/11/12	13	34.41	16	34.46	34.80	-3	43,651	-0.01%
2019/11/11	19	34.16	22	34.11	33.90	-3	43,782	-0.01%
2019/11/08	14	34.76	28	34.81	34.60	-14	43,583	-0.03%
2019/11/07	4	34.35	8	34.28	34.55	-4	43,096	-0.01%
2019/11/06	3	34.25	12	34.03	34.20	-9	42,862	-0.02%
2019/11/05	5	34.00	2	34.00	34.10	3	42,801	0.01%
2019/11/04	27	34.30	13	34.10	33.80	14	42,789	0.03%
2019/11/01	4	33.84	13	33.88	33.95	-9	42,608	-0.02%
2019/10/31	14.2	33.61	9	33.73	33.25	5.2	42,551	0.01%
2019/10/30	49	33.06	23	33.12	32.95	26	42,971	0.06%
2019/10/29	15	34.79	7	34.73	34.40	8	42,379	0.02%
2019/10/28	7	34.59	23	34.61	34.55	-16	42,230	-0.04%
2019/10/25	57	34.14	14	33.94	34.40	43	42,002	0.10%
2019/10/24	8	35.47	4	35.56	35.40	4	41,089	0.01%
2019/10/23	7	35.84	11	35.76	35.85	-4	40,993	-0.01%
2019/10/22	11	35.92	11	36.06	35.60	0	40,960	0.00%
2019/10/21	12	35.19	11	35.48	35.75	1	41,037	0.00%
2019/10/18	14	35.24	53	35.11	35.00	-39	40,967	-0.10%
2019/10/17	21	34.97	114	34.97	34.85	-93	40,947	-0.23%	大賣/
2019/10/16	52.6	35.95	12	36.42	35.30	40.6	40,839	0.10%
2019/10/15	169	37.32	22	37.81	36.75	147	40,244	0.37%	大買/鉅額交易
2019/10/14	144	37.82	237	37.11	37.50	-93	39,174	-0.24%	大買/大賣/
2019/10/09	109	35.20	32	35.41	35.10	77	38,441	0.20%	大買/
2019/10/08	13	35.50	11	35.57	35.15	2	38,018	0.01%
2019/10/07	16	35.28	14	35.24	35.15	2	37,849	0.01%
2019/10/04	19	35.68	25	35.83	35.45	-6	37,505	-0.02%
2019/10/03	39	35.40	46	35.48	35.30	-7	36,755	-0.02%
2019/10/02	37	35.36	23	35.21	36.00	14	36,533	0.04%
2019/10/01	29	35.65	30	35.48	35.30	-1	36,064	0.00%
2019/09/27	70	34.95	53	35.05	35.35	17	35,253	0.05%
2019/09/26	53	34.71	50	35.06	34.80	3	34,236	0.01%
2019/09/25	27	34.17	26	34.44	34.90	1	33,396	0.00%
2019/09/24	12	34.10	25	33.90	33.90	-13	33,099	-0.04%
2019/09/23	12	34.61	7	34.79	34.55	5	32,730	0.02%
2019/09/20	7	34.09	7	34.17	34.75	0	32,282	0.00%
2019/09/19	7	33.50	8	34.01	33.50	-1	31,538	0.00%
2019/09/18	34	34.24	3	34.88	33.60	31	31,149	0.10%
2019/09/17	22	34.58	37	34.69	34.65	-15	30,336	-0.05%
2019/09/16	18	33.10	19	33.32	33.55	-1	29,508	0.00%
2019/09/12	10	32.82	10	32.93	32.90	0	29,256	0.00%
2019/09/11	14	31.65	14	32.03	32.50	0	28,875	0.00%
2019/09/10	43	32.30	36	32.23	31.65	7	28,316	0.02%
2019/09/09	45	32.42	66	32.81	31.60	-21	27,735	-0.08%
2019/09/06	61	34.43	38	34.34	34.30	23	26,597	0.09%
2019/09/05	50	34.77	53	34.58	35.50	-3	25,345	-0.01%
2019/09/04	35	31.94	42	31.73	32.30	-7	23,391	-0.03%
2019/09/03	12	31.44	18	31.53	31.70	-6	22,950	-0.03%
2019/09/02	25	30.24	42	30.30	31.10	-17	22,463	-0.08%
2019/08/30	69	29.32	80.2	29.50	29.90	-11.2	21,640	-0.05%
2019/08/29	63	27.27	48	27.45	27.65	15	19,978	0.08%
2019/08/28	14	24.92	35	25.02	25.65	-21	17,564	-0.12%
2019/08/27	6	24.23	12	24.16	24.35	-6	16,773	-0.04%
2019/08/26	6	23.24	3	23.40	23.20	3	16,338	0.02%
2019/08/23	1	24.05	12	24.31	24.15	-11	16,118	-0.07%
2019/08/22	6	23.78	12	23.72	23.90	-6	15,612	-0.04%
2019/08/21	11	23.36	4	23.15	23.35	7	15,004	0.05%
2019/08/20	16	23.19	2	23.23	23.20	14	14,776	0.09%
2019/08/19	8	23.37	6	23.38	23.10	2	14,785	0.01%
2019/08/16	2	22.63	3	22.87	23.00	-1	14,587	-0.01%
2019/08/15	3	21.60	7	21.91	22.55	-4	14,367	-0.03%
2019/08/14	17	22.46	14	22.81	22.20	3	14,213	0.02%
2019/08/13	10	22.23	0	0.00	22.05	10	14,012	0.07%
2019/08/12	7	22.55	10	22.69	22.65	-3	14,011	-0.02%
2019/08/08	0	0.00	8	22.61	22.65	-8	14,141	-0.06%
2019/08/07	0	0.00	7	22.42	22.15	-7	14,130	-0.05%
2019/08/06	10	21.87	12	21.43	22.55	-2	13,988	-0.01%
2019/08/05	3	22.12	0	0.00	22.00	3	13,866	0.02%
2019/08/02	63	22.45	53	22.30	22.55	10	13,739	0.07%
2019/08/01	16	23.32	39	24.23	23.00	-23	13,540	-0.17%
2019/07/31	2	23.35	15	23.57	23.90	-13	12,650	-0.10%
2019/07/30	31	23.10	11	23.02	22.80	20	12,481	0.16%
2019/07/29	13	23.69	0	0.00	23.60	13	12,345	0.11%
2019/07/26	10	23.98	5	24.04	23.95	5	12,309	0.04%
2019/07/25	15	23.84	22	23.83	24.10	-7	12,264	-0.06%
2019/07/24	39	23.84	11	24.33	23.35	28	12,173	0.23%
2019/07/23	3	24.70	7	24.74	24.50	-4	12,200	-0.03%
2019/07/22	5	23.91	56	24.24	24.10	-51	12,097	-0.42%
2019/07/19	58	24.18	20	24.17	23.90	38	12,213	0.31%
2019/07/18	3	24.17	2	24.40	24.25	1	12,614	0.01%
2019/07/17	7	24.11	0	0.00	24.05	7	12,317	0.06%
2019/07/16	3	23.62	74	23.87	23.70	-71	12,118	-0.59%
2019/07/15	49	23.83	11	23.93	23.75	38	11,919	0.32%
2019/07/12	9	22.68	32	22.95	23.60	-23	11,650	-0.20%
2019/07/11	4	22.40	15	22.29	22.30	-11	11,115	-0.10%
2019/07/10	6	21.95	7	21.91	22.00	-1	11,247	-0.01%
2019/07/09	6	21.77	1	21.85	21.85	5	11,396	0.04%
2019/07/08	1	21.75	2.1	22.04	21.65	-1.1	11,333	-0.01%
2019/07/05	0	0.00	2	21.55	21.50	-2	11,089	-0.02%
2019/07/04	0	0.00	3	21.45	21.50	-3	11,057	-0.03%
2019/07/03	3	21.50	7	21.70	21.35	-4	11,077	-0.04%
2019/07/02	0	0.00	8	21.56	21.30	-8	11,053	-0.07%
2019/07/01	3	21.42	2	21.58	21.45	1	11,106	0.01%
2019/06/28	3	20.98	0	0.00	20.90	3	11,130	0.03%
2019/06/27	1	20.90	0	0.00	21.00	1	11,436	0.01%
2019/06/26	0	0.00	1	20.70	20.70	-1	11,514	-0.01%
2019/06/25	0	0.00	3	20.65	20.50	-3	11,538	-0.03%
2019/06/24	3	20.95	0	0.00	20.95	3	11,548	0.03%
2019/06/21	3	20.98	6	20.95	20.95	-3	11,581	-0.03%
2019/06/20	0	0.00	7	20.74	20.90	-7	11,339	-0.06%
2019/06/19	1	20.10	0	0.00	20.40	1	11,273	0.01%
2019/06/18	1	19.80	2	19.50	19.75	-1	11,454	-0.01%
2019/06/17	4	19.64	0	0.00	19.45	4	11,477	0.03%
2019/06/14	2	19.43	2	19.40	19.35	0	11,437	0.00%
2019/06/13	0	0.00	5	19.10	19.25	-5	11,608	-0.04%
2019/06/12	4	19.48	2	19.30	19.25	2	11,813	0.02%
2019/06/11	4	19.56	50	19.50	19.45	-46	12,210	-0.38%
2019/06/10	12	19.01	47	19.22	19.30	-35	12,724	-0.28%
2019/06/05	0	0.00	1	18.80	18.70	-1	12,845	-0.01%
2019/06/04	36	19.04	6	18.80	18.85	30	12,951	0.23%
2019/06/03	8	18.91	1	18.90	19.00	7	13,150	0.05%
2019/05/31	0	0.00	3	18.65	18.80	-3	13,712	-0.02%
2019/05/28	0	0.00	1	17.90	18.15	-1	14,014	-0.01%
2019/05/27	2	17.75	1	18.10	17.70	1	14,160	0.01%
2019/05/24	1	17.85	4	17.84	17.95	-3	14,250	-0.02%
2019/05/23	6	17.48	1	17.60	17.40	5	14,612	0.03%
2019/05/21	0	0.00	4	17.71	18.20	-4	14,856	-0.03%
2019/05/20	3	17.83	51	18.01	17.65	-48	14,938	-0.32%
2019/05/16	1	18.50	0	0.00	18.40	1	15,822	0.01%
2019/05/15	0	0.00	2	18.93	19.10	-2	16,236	-0.01%
2019/05/14	2	17.48	2	17.98	18.45	0	16,240	0.00%
2019/05/13	1	18.35	0	0.00	18.15	1	16,369	0.01%
2019/05/10	3	18.10	0	0.00	18.10	3	16,399	0.02%
2019/05/09	20	18.60	5	18.24	18.35	15	16,339	0.09%
2019/05/08	1	19.25	0	0.00	19.05	1	16,209	0.01%
2019/05/07	20	19.20	0	0.00	19.00	20	16,152	0.12%
2019/05/06	10	18.50	11	19.03	19.00	-1	16,110	-0.01%
2019/05/03	0	0.00	3	19.02	18.95	-3	15,984	-0.02%
2019/04/30	0	0.00	10	18.85	18.90	-10	15,862	-0.06%
2019/04/29	1	18.80	3	19.18	18.40	-2	15,747	-0.01%
2019/04/26	2	18.45	2	18.35	18.10	0	15,355	0.00%
2019/04/25	15	19.05	1	18.60	18.70	14	15,026	0.09%
2019/04/24	47	18.94	25	19.10	19.10	22	14,680	0.15%
2019/04/23	1	21.05	2	21.43	20.90	-1	13,926	-0.01%
2019/04/22	3	21.43	3	21.55	21.40	0	13,817	0.00%
2019/04/19	1	21.15	0	0.00	21.40	1	13,794	0.01%
2019/04/18	11	21.45	17	21.92	20.95	-6	13,803	-0.04%
2019/04/17	7	21.40	17	21.51	21.40	-10	13,582	-0.07%
2019/04/16	57	21.89	11	21.94	21.80	46	13,492	0.34%
2019/04/15	7	21.12	21	21.05	21.50	-14	13,166	-0.11%
2019/04/12	12	20.45	0	0.00	20.25	12	12,939	0.09%
2019/04/11	3	20.70	0	0.00	20.70	3	12,864	0.02%
2019/04/09	3	21.22	13	21.25	21.20	-10	12,778	-0.08%
2019/04/08	9	21.36	4	21.20	21.20	5	12,709	0.04%
2019/04/03	3	20.90	4	21.35	21.25	-1	12,608	-0.01%
2019/04/02	21	21.05	13	21.27	20.90	8	12,473	0.06%
2019/04/01	0	0.00	24	21.10	21.45	-24	12,252	-0.20%
2019/03/29	21	20.21	20	20.48	20.80	1	11,888	0.01%
2019/03/28	24	20.69	0	0.00	20.50	24	11,733	0.20%
2019/03/27	1	21.10	2	21.20	21.05	-1	11,659	-0.01%
2019/03/26	7	20.91	3	21.00	20.90	4	11,586	0.03%
2019/03/25	10	20.69	2	20.75	20.65	8	11,499	0.07%
2019/03/22	8	21.46	0	0.00	21.40	8	11,360	0.07%
2019/03/21	36	22.17	27.1	22.13	21.65	8.9	11,154	0.08%
2019/03/20	5	22.12	5	21.95	21.95	0	10,723	0.00%
2019/03/19	1	21.80	10	21.95	21.75	-9	10,601	-0.08%
2019/03/18	12	21.73	10.2	21.71	21.85	1.8	10,493	0.02%
2019/03/15	27	21.69	0	0.00	21.50	27	10,429	0.26%
2019/03/14	8	22.19	7	22.13	21.90	1	10,451	0.01%
2019/03/13	6	21.29	20	21.50	21.80	-14	10,482	-0.13%
2019/03/11	2	20.93	6	20.70	20.45	-4	9,950	-0.04%
2019/03/08	3	20.37	1	20.15	20.55	2	10,062	0.02%
2019/03/07	16	20.78	11	20.74	20.55	5	10,168	0.05%
2019/03/06	23	20.66	37	20.90	20.95	-14	10,080	-0.14%
2019/03/05	5	19.87	3	19.87	19.75	2	9,628	0.02%
2019/03/04	3	20.18	8	20.08	20.00	-5	9,714	-0.05%
2019/02/27	1	19.85	0	0.00	20.25	1	9,728	0.01%
2019/02/26	1.9	19.97	4	20.14	20.00	-2.1	9,658	-0.02%
2019/02/25	8	19.99	0	0.00	20.00	8	9,573	0.08%
2019/02/22	7	19.97	4	20.00	20.30	3	9,536	0.03%
2019/02/21	0	19.35	11	19.55	19.45	-11	9,119	-0.12%
2019/02/20	1	19.20	0	0.00	19.20	1	8,937	0.01%
2019/02/19	1	19.20	5	18.85	19.30	-4	8,910	-0.04%
2019/02/18	6	19.13	12	19.15	19.10	-6	8,914	-0.07%
2019/02/15	0	0.00	3	18.48	18.60	-3	8,557	-0.04%
2019/02/14	15	17.80	20	17.31	17.70	-5	7,864	-0.06%
2019/02/13	2	16.30	21	16.39	16.65	-19	7,294	-0.26%
2019/02/12	2	16.23	1	16.50	16.15	1	7,206	0.01%
2019/02/11	1	15.70	2	15.73	15.75	-1	7,041	-0.01%
2019/01/30	0	0.00	34	15.15	15.10	-34	6,989	-0.49%
2019/01/29	0	0.00	1	14.90	15.05	-1	7,001	-0.01%
2019/01/28	1	15.20	12	15.14	15.10	-11	7,019	-0.16%
2019/01/25	0	0.00	1	14.70	14.70	-1	7,018	-0.01%
2019/01/22	0	0.00	10	14.40	14.20	-10	7,246	-0.14%
2019/01/17	6	14.60	0	0.00	14.60	6	7,525	0.08%
2019/01/16	10	14.85	9	14.84	14.80	1	7,588	0.01%
2019/01/14	8	14.63	6	14.66	14.75	2	7,656	0.03%
2019/01/11	2	14.63	1	15.00	14.50	1	7,687	0.01%
2019/01/10	0	0.00	15	15.03	15.00	-15	7,668	-0.20%
2019/01/09	0	0.00	19	14.49	14.50	-19	7,584	-0.25%
2019/01/08	0	0.00	3	13.98	14.20	-3	7,509	-0.04%
2019/01/04	1	13.35	0	0.00	13.40	1	7,636	0.01%
2019/01/03	1	13.60	0	0.00	13.65	1	7,723	0.01%
2019/01/02	1	13.65	0	0.00	13.60	1	7,787	0.01%
2018/12/28	1	13.70	0	0.00	13.65	1	7,864	0.01%
2018/12/27	2	13.80	0	0.00	13.75	2	8,084	0.02%
2018/12/24	1	14.15	0	0.00	14.10	1	8,122	0.01%
2018/12/21	0	0.00	2	14.13	14.10	-2	8,201	-0.02%
2018/12/20	13	14.00	0	0.00	13.95	13	8,212	0.16%
2018/12/18	10	14.49	0	0.00	14.40	10	8,206	0.12%
2018/12/14	7	14.88	0	0.00	14.90	7	8,301	0.08%
2018/12/12	11	15.39	0	0.00	15.50	11	8,566	0.13%
2018/12/11	0	0.00	2	15.55	15.25	-2	8,566	-0.02%
2018/12/10	9	15.46	1	15.25	15.25	8	8,592	0.09%
2018/12/07	12	16.41	5	16.50	16.30	7	8,490	0.08%
2018/12/06	10	16.33	1	15.60	15.60	9	8,293	0.11%
2018/12/05	10	16.30	3	16.48	16.70	7	7,894	0.09%
2018/12/04	17	16.64	12	16.58	16.60	5	7,951	0.06%
2018/12/03	6	16.20	2	16.88	16.95	4	8,005	0.05%
2018/11/30	0	0.00	1	15.40	15.45	-1	7,967	-0.01%
2018/11/29	1	14.90	8	15.14	15.00	-7	7,752	-0.09%
2018/11/28	22	14.56	10	14.49	14.65	12	7,577	0.16%
2018/11/27	0	0.00	15	14.07	14.00	-15	7,433	-0.20%
2018/11/26	0	0.00	3	13.80	13.90	-3	7,232	-0.04%
2018/11/23	7	13.59	2	13.55	13.60	5	7,115	0.07%
2018/11/22	19	13.58	0	0.00	13.55	19	7,026	0.27%
2018/11/21	3	13.50	4	13.51	13.55	-1	7,007	-0.01%
2018/11/19	0	0.00	2	13.65	13.55	-2	7,012	-0.03%
2018/11/16	2.9	13.61	11	13.46	13.35	-8.1	7,288	-0.11%
2018/11/15	7	13.28	6	13.32	13.30	1	7,320	0.01%
2018/11/13	2	12.60	0	0.00	12.95	2	7,281	0.03%
2018/11/12	10	13.30	0	0.00	12.90	10	7,440	0.13%
2018/11/07	0	0.00	19	13.55	13.65	-19	7,519	-0.25%
2018/11/02	0	0.00	10	13.85	13.60	-10	7,835	-0.13%
2018/11/01	0	0.00	1	13.30	13.35	-1	7,777	-0.01%
2018/10/29	0	0.00	1	12.15	12.35	-1	7,888	-0.01%
2018/10/26	0	0.00	3	12.30	11.85	-3	7,968	-0.04%
2018/10/25	12	12.18	4	12.10	12.15	8	7,998	0.10%
2018/10/24	0	0.00	10	13.60	13.35	-10	8,099	-0.12%
2018/10/23	0	0.00	1	14.25	13.50	-1	8,236	-0.01%
2018/10/22	10	13.50	0	0.00	13.85	10	8,484	0.12%
2018/10/19	5	13.50	14	13.44	13.60	-9	8,617	-0.10%
2018/10/16	0	0.00	1	13.85	13.60	-1	8,997	-0.01%
2018/10/15	1	13.55	0	0.00	13.60	1	9,128	0.01%
2018/10/12	0	0.00	40	12.40	13.35	-40	9,196	-0.43%
2018/10/11	7	13.16	37	13.17	13.15	-30	9,302	-0.32%
2018/10/09	20	14.75	10	14.60	14.60	10	9,473	0.11%
2018/10/08	6	14.69	1	14.60	14.60	5	9,763	0.05%
2018/10/05	12	14.66	15	14.65	14.70	-3	9,902	-0.03%
2018/10/01	0	0.00	1	16.55	16.70	-1	10,270	-0.01%
2018/09/28	0	0.00	13	16.45	16.45	-13	10,786	-0.12%
2018/09/27	14	16.65	1	16.75	16.55	13	10,851	0.12%
2018/09/26	1	16.55	1	16.50	16.60	0	10,935	0.00%
2018/09/25	0	0.00	2	16.60	16.50	-2	11,041	-0.02%
2018/09/20	7	16.10	3	16.10	16.15	4	11,118	0.04%
2018/09/19	1	16.65	0	0.00	16.65	1	11,135	0.01%
2018/09/18	8	17.40	11	17.17	16.65	-3	11,260	-0.03%
2018/09/17	11	16.81	4	16.91	17.00	7	11,368	0.06%
2018/09/14	1.6	17.00	11	16.74	17.00	-9.4	11,470	-0.08%
2018/09/13	1	16.70	5	16.50	16.45	-4	11,477	-0.03%
2018/09/12	7	15.88	8	15.84	15.95	-1	11,460	-0.01%
2018/09/11	11	16.17	2	16.13	16.20	9	11,623	0.08%
2018/09/10	11	16.03	10	15.40	15.40	1	11,744	0.01%
2018/09/07	9	16.87	15	16.85	16.55	-6	11,986	-0.05%
2018/09/06	29	18.02	2	17.93	17.40	27	12,842	0.21%
2018/09/05	1	18.50	5	18.67	18.45	-4	12,914	-0.03%
2018/09/04	6	18.64	0	0.00	18.55	6	13,163	0.05%
2018/09/03	1	18.40	0	0.00	18.40	1	13,309	0.01%
2018/08/30	0	0.00	6	19.20	19.05	-6	13,677	-0.04%
2018/08/29	9	19.26	14	19.20	19.30	-5	13,811	-0.04%
2018/08/28	16	19.49	10	19.50	19.15	6	14,122	0.04%
2018/08/24	22	18.99	0	0.00	18.95	22	14,592	0.15%
2018/08/23	0	0.00	14	19.34	19.55	-14	16,021	-0.09%
2018/08/22	4	18.43	0	0.00	18.45	4	15,912	0.03%
2018/08/20	17	18.53	1	18.50	18.55	16	16,684	0.10%
2018/08/17	5	19.47	6	19.61	19.15	-1	16,654	-0.01%
2018/08/16	10	19.10	0	0.00	19.10	10	16,964	0.06%
2018/08/15	9	19.19	1	19.35	19.00	8	17,033	0.05%
2018/08/14	18	19.20	3	19.43	19.70	15	17,155	0.09%
2018/08/13	18	19.01	2	19.23	19.20	16	17,350	0.09%
2018/08/09	1	21.00	2	21.03	21.00	-1	17,843	-0.01%
2018/08/08	1	20.65	3	20.92	20.55	-2	18,631	-0.01%
2018/08/07	1	20.95	3	21.00	20.90	-2	20,060	-0.01%
2018/08/03	7	20.66	0	0.00	20.45	7	20,888	0.03%
2018/08/02	3	21.10	0	0.00	21.05	3	21,139	0.01%
2018/07/27	10	22.60	16	22.36	22.35	-6	21,878	-0.03%
2018/07/26	0	0.00	4	22.19	21.95	-4	21,874	-0.02%
2018/07/25	1	22.10	0	0.00	21.85	1	22,090	0.00%
2018/07/24	1	21.30	1	21.65	22.00	0	22,197	0.00%
2018/07/23	2	21.43	1	22.15	21.50	1	22,426	0.00%
2018/07/20	0	0.00	10	21.95	22.15	-10	23,061	-0.04%
2018/07/19	22	21.94	22	21.57	22.00	0	23,775	0.00%
2018/07/18	26	21.89	21	22.05	21.50	5	24,135	0.02%
2018/07/17	21	22.03	0	0.00	21.85	21	24,341	0.09%
2018/07/16	3	21.92	24	21.99	22.00	-21	24,570	-0.09%
2018/07/13	22	20.88	23.2	21.31	21.35	-1.2	24,964	0.00%
2018/07/12	1	20.05	29	20.64	21.10	-28	25,779	-0.11%
2018/07/11	4	19.90	0	0.00	20.00	4	26,186	0.02%
2018/07/10	5	19.96	5	19.86	20.25	0	28,011	0.00%
2018/07/09	2	18.80	6	19.12	19.30	-4	28,979	-0.01%
2018/07/06	17	18.93	12	18.32	18.70	5	29,651	0.02%
2018/07/05	11	19.89	0	0.00	19.80	11	29,189	0.04%
2018/07/04	0	0.00	1	20.20	20.15	-1	29,283	0.00%
2018/07/03	21	20.88	20	20.78	20.40	1	29,293	0.00%
2018/07/02	6	20.88	1	20.95	20.95	5	29,290	0.02%
2018/06/29	10	20.70	2	20.55	20.70	8	29,371	0.03%
2018/06/28	2	20.28	1	20.15	20.20	1	29,475	0.00%
2018/06/27	5	20.80	5	20.65	20.60	0	29,673	0.00%
2018/06/26	7	20.26	5	20.39	20.40	2	29,872	0.01%
2018/06/25	1	22.45	1	22.30	21.90	0	30,503	0.00%
2018/06/21	0	0.00	1	22.35	22.40	-1	30,699	0.00%
2018/06/20	4	22.19	3	22.30	22.30	1	30,840	0.00%
2018/06/19	6	23.03	12	23.14	22.85	-6	30,825	-0.02%
2018/06/15	14	23.79	1	24.00	23.75	13	30,742	0.04%
2018/06/14	20	24.09	38	24.36	23.90	-18	30,398	-0.06%
2018/06/13	27	23.43	23	23.47	23.35	4	29,383	0.01%
2018/06/12	6	23.42	10	23.65	23.20	-4	29,452	-0.01%
2018/06/11	6	23.23	5	23.35	23.20	1	29,697	0.00%
2018/06/08	2	23.83	2	23.85	23.35	0	30,196	0.00%
2018/06/07	0	0.00	10	23.35	23.00	-10	30,524	-0.03%
2018/06/06	2	23.33	6	23.35	23.25	-4	30,564	-0.01%
2018/06/05	20	23.68	7	23.41	23.20	13	30,551	0.04%
2018/06/04	5	23.15	4	23.19	23.30	1	30,368	0.00%
2018/06/01	14	23.30	6	23.22	23.00	8	30,490	0.03%
2018/05/31	35	24.94	33	23.97	23.75	2	30,182	0.01%
2018/05/30	5	23.20	11	23.45	23.45	-6	28,729	-0.02%
2018/05/29	25	23.30	15	23.40	23.30	10	28,594	0.03%
2018/05/28	4	23.03	3	23.05	23.35	1	28,234	0.00%
2018/05/25	0	0.00	1	22.35	22.30	-1	27,833	0.00%
2018/05/24	6	22.81	11	23.02	22.55	-5	27,816	-0.02%
2018/05/21	14	22.50	20	22.25	22.20	-6	27,526	-0.02%
2018/05/18	9	22.16	0	0.00	22.10	9	27,482	0.03%
2018/05/17	9	22.87	33	22.65	22.65	-24	27,562	-0.09%
2018/05/16	92	23.68	93	23.99	23.35	-1	27,578	0.00%
2018/05/15	45	23.35	18	23.30	23.10	27	27,029	0.10%
2018/05/14	3	21.92	1	22.00	22.00	2	26,056	0.01%
2018/05/11	12	22.03	3	21.80	21.75	9	25,919	0.03%
2018/05/10	14	22.44	8	22.33	22.30	6	25,483	0.02%
2018/05/09	17	21.76	9	21.68	21.50	8	25,599	0.03%
2018/05/08	6	22.08	3	22.17	21.80	3	25,432	0.01%
2018/05/07	3	20.82	3.3	21.26	21.30	-0.3	25,012	0.00%
2018/05/04	5.3	20.90	5	20.80	20.55	0.3	25,049	0.00%
2018/05/03	2	20.95	4	21.04	20.95	-2	25,117	-0.01%
2018/05/02	2	21.13	3	20.92	20.80	-1	25,110	0.00%
2018/04/30	4	20.49	5	20.38	20.30	-1	25,099	0.00%
2018/04/27	5	20.23	8	20.08	20.00	-3	25,545	-0.01%
2018/04/26	8	20.16	1	20.70	19.95	7	26,164	0.03%
2018/04/25	2	21.15	5	21.30	22.05	-3	25,807	-0.01%
2018/04/24	1	21.80	0	0.00	21.70	1	25,468	0.00%
2018/04/23	8	22.73	5	23.55	22.60	3	25,916	0.01%
2018/04/20	3	23.58	14	23.66	23.80	-11	27,183	-0.04%
2018/04/19	13	23.93	3	23.92	23.45	10	26,946	0.04%
2018/04/18	8	23.29	26.5	23.49	23.70	-18.5	26,684	-0.07%
2018/04/17	22	22.24	83	22.19	22.05	-61	26,070	-0.23%
2018/04/16	49	23.03	16	23.01	23.10	33	25,980	0.13%
2018/04/13	20	21.97	29	22.16	22.85	-9	24,725	-0.04%
2018/04/12	12	20.80	12	20.87	20.80	0	24,081	0.00%
2018/04/10	1	19.75	4	19.89	19.65	-3	25,343	-0.01%
2018/04/09	4	19.13	2	19.90	19.10	2	25,989	0.01%
2018/04/02	1	20.40	1	20.55	20.20	0	27,673	0.00%
2018/03/30	9.2	20.14	3	20.05	19.80	6.2	29,273	0.02%
2018/03/29	5	20.80	2	20.70	20.30	3	30,334	0.01%
2018/03/28	12	20.62	16	20.62	20.80	-4	31,963	-0.01%
2018/03/27	1	20.25	6	20.06	20.50	-5	31,562	-0.02%
2018/03/26	2	18.70	2	18.63	18.65	0	32,395	0.00%
2018/03/23	4	18.64	4	18.63	18.55	0	33,797	0.00%
2018/03/22	2	19.45	1	19.60	19.40	1	34,208	0.00%
2018/03/21	2	19.75	1	19.50	19.50	1	34,834	0.00%
2018/03/20	2	19.68	0	0.00	19.45	2	35,331	0.01%
2018/03/19	2	19.90	6	19.87	19.85	-4	36,016	-0.01%
2018/03/16	2	20.15	6	20.13	19.95	-4	37,208	-0.01%
2018/03/15	11	20.84	5	20.77	20.60	6	38,591	0.02%
2018/03/14	10	20.21	3	20.37	20.55	7	39,018	0.02%
2018/03/13	81	20.40	86	19.83	20.50	-5	40,369	-0.01%
2018/03/12	21	18.71	16	18.85	18.65	5	40,215	0.01%
2018/03/09	0	0.00	2	19.00	19.10	-2	40,804	0.00%
2018/03/08	0	0.00	12	18.64	18.70	-12	42,474	-0.03%
2018/03/07	13	18.73	10	18.40	18.40	3	42,465	0.01%
2018/03/06	0	0.00	1	19.50	19.40	-1	42,997	0.00%
2018/03/05	19	19.50	0	0.00	19.10	19	44,959	0.04%
2018/03/02	3	20.15	0	0.00	20.10	3	46,858	0.01%
2018/02/26	10	20.45	0	0.00	20.05	10	47,406	0.02%
2018/02/23	25	20.86	14	20.52	20.50	11	47,540	0.02%
2018/02/22	25.8	20.57	0	0.00	20.70	25.8	47,678	0.05%
2018/02/21	8	20.25	3	20.27	20.40	5	47,794	0.01%
2018/02/12	2	19.75	0	0.00	19.55	2	47,750	0.00%
2018/02/09	0	0.00	2	19.03	19.70	-2	47,673	0.00%
2018/02/08	1	20.25	2	21.10	20.05	-1	47,460	0.00%
2018/02/07	3	20.70	2	21.28	20.50	1	47,206	0.00%
2018/02/06	15	21.18	34	21.77	20.70	-19	47,153	-0.04%
2018/02/05	4	22.63	0	0.00	23.00	4	47,023	0.01%
2018/02/01	41	24.11	24	24.18	23.70	17	47,553	0.04%
2018/01/31	2	23.03	4	23.11	23.25	-2	47,954	0.00%
2018/01/30	1	22.90	4	23.25	22.90	-3	48,148	-0.01%
2018/01/29	5	23.20	3	23.30	23.20	2	48,478	0.00%
2018/01/26	5.1	22.39	51	22.35	22.60	-45.9	49,161	-0.09%
2018/01/25	63	23.01	66	22.84	22.80	-3	49,927	-0.01%
2018/01/24	8	23.28	7	23.56	23.40	1	50,392	0.00%
2018/01/23	34	22.50	37	22.97	23.05	-3	50,406	-0.01%
2018/01/22	43	22.89	35	23.08	22.90	8	50,073	0.02%
2018/01/19	56	24.54	56	24.56	24.50	0	49,837	0.00%
2018/01/18	34.5	25.24	92	25.33	24.80	-57.5	49,864	-0.12%
2018/01/17	65	25.79	9	25.98	25.25	56	50,522	0.11%
2018/01/16	27	25.58	20	25.46	25.60	7	50,434	0.01%
2018/01/12	3	25.10	13	24.91	24.75	-10	48,577	-0.02%
2018/01/10	1	24.00	0	0.00	23.90	1	47,698	0.00%
2018/01/09	2.1	24.13	0	0.00	24.70	2.1	47,180	0.00%
2018/01/08	2	24.60	10	24.20	24.10	-8	46,517	-0.02%
2018/01/05	20	24.80	1	24.20	24.95	19	46,005	0.04%
2018/01/04	2	24.88	6	25.77	24.80	-4	45,290	-0.01%
2018/01/03	37	24.78	4	24.88	24.20	33	43,981	0.08%
2018/01/02	24	24.44	24	24.30	24.60	0	43,148	0.00%