緯創 (3231)-凱基-和平券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
108.5
漲跌
▲2.0
漲幅
+1.88%
成交量
22,803張
產業
上市電腦週邊類股
2664人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

緯創 (3231)籌碼相關－凱基-和平券商分點個股進出

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

凱基-和平券商分點個股進出
凱基-和平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
2024/12/17	16.1	108.29	37	108.54	108.50	-20.9	37,172	-0.06%
2024/12/16	90.2	107.86	29	108.57	106.50	61.2	37,098	0.16%
2024/12/13	21.1	112.19	5	112.30	111.50	16.1	36,663	0.04%
2024/12/12	12.4	113.89	17	114.50	113.50	-4.7	36,568	-0.01%
2024/12/11	12.2	114.24	5.1	114.40	114.00	7.2	36,738	0.02%
2024/12/10	7.7	116.24	9	116.72	116.50	-1.3	36,454	0.00%
2024/12/09	8.2	118.82	7	118.93	118.50	1.2	36,365	0.00%
2024/12/06	8.1	118.69	31.4	119.96	119.00	-23.3	36,373	-0.06%
2024/12/05	5	117.10	22	117.20	117.00	-17	35,779	-0.05%
2024/12/04	9.6	115.19	6.2	115.42	116.00	3.4	35,577	0.01%
2024/12/03	9	114.78	49.8	116.25	115.00	-40.8	35,868	-0.11%
2024/12/02	42	113.56	5.4	113.72	114.00	36.6	35,895	0.10%
2024/11/29	20.6	111.92	19	113.29	113.50	1.6	35,910	0.00%
2024/11/28	24.3	112.56	34.2	113.22	113.50	-9.9	35,785	-0.03%
2024/11/27	74.1	114.21	38	115.32	112.50	36.1	35,500	0.10%
2024/11/26	41	120.78	30	121.07	120.00	11	34,608	0.03%
2024/11/25	24	124.77	50.5	124.05	124.50	-26.5	33,819	-0.08%
2024/11/22	3.1	118.68	28.1	118.66	118.50	-25	32,397	-0.08%
2024/11/21	2	113.50	2	114.25	114.00	0	31,732	0.00%
2024/11/20	11	114.59	7	115.21	114.00	4	31,615	0.01%
2024/11/19	31.3	113.68	19.1	113.40	114.00	12.2	31,596	0.04%
2024/11/18	32.3	114.98	7.8	114.77	113.50	24.5	31,349	0.08%
2024/11/15	41.2	117.12	32	117.03	117.50	9.2	31,150	0.03%
2024/11/14	12.2	119.08	10	119.20	118.50	2.2	30,745	0.01%
2024/11/13	4.4	120.17	48.2	120.76	121.00	-43.9	30,475	-0.14%
2024/11/12	83.4	117.55	74.4	117.53	117.00	9.1	30,183	0.03%
2024/11/11	176	123.94	166	122.52	122.00	10	29,655	0.03%	大買/大賣/
2024/11/08	58	123.84	112.2	123.86	123.50	-54.2	29,370	-0.18%	大賣/
2024/11/07	7	119.57	13	119.88	120.00	-6	28,547	-0.02%
2024/11/06	8.4	120.01	16.2	120.37	119.50	-7.8	28,796	-0.03%
2024/11/05	9.1	118.33	106.8	117.58	118.50	-97.7	28,439	-0.34%	大賣/
2024/11/04	11	116.91	23.8	116.63	116.00	-12.8	28,011	-0.05%
2024/11/01	17	111.91	35.9	113.76	115.00	-18.9	28,187	-0.07%
2024/10/30	9	111.89	5	112.40	111.00	4	27,600	0.01%
2024/10/29	15.2	111.44	14.2	111.96	112.50	1	27,735	0.00%
2024/10/28	41	113.50	17	113.09	113.50	24	27,542	0.09%
2024/10/25	51.2	114.14	25	113.96	115.00	26.2	27,239	0.10%
2024/10/24	5.3	110.45	15	110.57	109.50	-9.7	26,376	-0.04%
2024/10/23	13.2	112.88	2.4	112.50	113.00	10.8	26,721	0.04%
2024/10/22	3	111.67	60.4	112.10	113.00	-57.4	26,755	-0.21%
2024/10/21	2.3	110.04	13.5	110.48	110.50	-11.2	27,018	-0.04%
2024/10/18	15	111.10	8.2	112.10	109.00	6.8	27,339	0.02%
2024/10/17	5	110.20	11.1	110.27	110.50	-6.1	27,399	-0.02%
2024/10/16	6.5	108.96	8	109.37	109.50	-1.5	27,866	-0.01%
2024/10/15	22.4	108.94	25.1	109.02	109.00	-2.7	29,121	-0.01%
2024/10/14	4	109.00	4.1	107.89	109.00	-0.1	28,667	0.00%
2024/10/11	14.1	108.28	14.4	107.42	108.50	-0.4	28,646	0.00%
2024/10/09	4.1	104.13	32.2	104.43	105.00	-28.1	28,124	-0.10%
2024/10/08	6.3	100.98	5	101.00	102.00	1.3	27,872	0.00%
2024/10/07	2.3	101.78	22.3	102.22	102.00	-20	28,360	-0.07%
2024/10/04	8.2	100.87	6.8	101.90	100.00	1.4	28,732	0.00%
2024/10/01	0.6	101.50	0.5	101.50	101.50	0.1	28,647	0.00%
2024/09/30	11.7	102.44	2	103.25	101.00	9.7	28,879	0.03%
2024/09/27	1	105.00	4	104.63	104.00	-3	29,093	-0.01%
2024/09/26	4	103.38	4	104.00	103.50	0	29,197	0.00%
2024/09/25	4	104.38	29	104.24	104.50	-25	29,183	-0.09%
2024/09/24	4	102.13	5.1	101.32	102.50	-1.1	28,972	0.00%
2024/09/23	4	101.13	1	101.00	101.50	3	29,171	0.01%
2024/09/20	13	101.92	10	102.25	101.00	3	29,568	0.01%
2024/09/19	1.1	102.00	1	102.50	102.50	0.1	29,779	0.00%
2024/09/18	1	101.50	9	101.61	101.50	-8	30,551	-0.03%
2024/09/16	70	102.56	66	101.58	103.00	4	31,242	0.01%
2024/09/13	5	100.70	18.2	100.68	101.00	-13.1	31,580	-0.04%
2024/09/12	2	98.55	21.7	99.15	99.30	-19.7	32,844	-0.06%
2024/09/11	2	95.25	0.2	95.40	94.50	1.9	32,799	0.01%
2024/09/10	11	95.37	4	95.40	94.30	7	33,103	0.02%
2024/09/09	27	96.17	32	95.66	96.80	-5	33,449	-0.01%
2024/09/06	2.2	96.42	3	96.77	98.00	-0.9	33,719	0.00%
2024/09/05	3.1	94.79	0	0.00	94.00	3.1	34,682	0.01%
2024/09/04	8	94.98	1	95.10	94.00	7	35,347	0.02%
2024/09/03	14.3	100.13	15	99.18	99.10	-0.7	35,860	0.00%
2024/09/02	18	101.17	8	102.75	100.00	10	35,974	0.03%
2024/08/30	2	101.50	0.2	101.50	101.50	1.8	36,197	0.00%
2024/08/29	10.1	101.35	7	101.36	101.50	3.1	36,385	0.01%
2024/08/28	1	102.50	7	102.71	103.50	-6	37,023	-0.02%
2024/08/27	5.1	101.00	1.1	101.00	101.50	4	37,874	0.01%
2024/08/26	6	102.25	3.6	103.34	101.50	2.4	38,434	0.01%
2024/08/23	0	0.00	19	102.47	102.50	-19	39,125	-0.05%
2024/08/22	5.1	101.40	8	101.63	101.50	-3	41,234	-0.01%
2024/08/21	3	101.33	18	101.67	101.50	-15	41,957	-0.04%
2024/08/20	25.3	101.44	33	102.33	101.00	-7.8	42,165	-0.02%
2024/08/19	24.3	100.61	5	101.30	100.50	19.3	42,549	0.05%
2024/08/16	19	102.53	18.2	103.25	102.50	0.9	42,855	0.00%
2024/08/15	5.5	102.44	6	103.25	101.50	-0.5	43,009	0.00%
2024/08/14	79	103.46	77.1	103.16	103.50	1.9	43,432	0.00%
2024/08/13	37	101.84	39	101.92	102.00	-2	43,335	0.00%
2024/08/12	8	100.99	34.1	101.89	102.50	-26.1	44,124	-0.06%
2024/08/09	11.5	98.61	23.1	98.68	97.30	-11.5	45,161	-0.03%
2024/08/08	19	94.31	11	94.95	94.80	8	44,849	0.02%
2024/08/07	13	93.88	29.7	95.94	97.50	-16.6	44,786	-0.04%
2024/08/06	8.1	86.67	33	87.96	88.70	-24.9	44,523	-0.06%
2024/08/05	28.3	88.33	21.5	87.76	86.70	6.7	44,716	0.02%
2024/08/02	16.3	97.00	7	97.04	96.30	9.3	44,569	0.02%
2024/08/01	40.5	99.71	34	99.52	100.00	6.5	44,480	0.01%
2024/07/31	13.1	97.32	1	96.00	96.80	12.1	44,678	0.03%
2024/07/30	7.5	95.46	14	94.59	97.00	-6.5	45,201	-0.01%
2024/07/29	14.1	95.24	10	96.63	95.00	4.1	45,518	0.01%
2024/07/26	12.2	97.10	6.1	97.34	97.00	6.1	45,359	0.01%
2024/07/23	245.6	100.80	228	101.96	101.00	17.6	45,242	0.04%	大買/大賣/
2024/07/22	6,163.2	101.08	6,170.5	101.04	100.50	-7.3	45,489	-0.02%	大買/大賣/
2024/07/19	1,504.1	105.51	1,502.1	106.00	105.50	2	45,188	0.00%	大買/大賣/
2024/07/18	21.3	107.29	40	107.06	107.00	-18.7	46,044	-0.04%
2024/07/17	53.8	110.26	26	110.54	109.00	27.8	45,963	0.06%
2024/07/16	6,223	111.83	6,267.3	112.07	113.50	-44.3	46,365	-0.10%	大買/大賣/
2024/07/15	4	106.13	5	106.60	106.50	-1	45,978	0.00%
2024/07/12	14.6	106.24	2	106.00	106.00	12.6	46,614	0.03%
2024/07/11	148.3	107.51	142	107.51	108.00	6.3	47,440	0.01%	大買/大賣/
2024/07/10	18.5	108.31	2	108.50	108.00	16.5	48,662	0.03%
2024/07/09	1,025.5	109.04	1,014	110.51	108.50	11.5	49,136	0.02%	大買/大賣/
2024/07/08	207.6	110.50	216.3	110.97	111.00	-8.7	49,305	-0.02%	大買/大賣/
2024/07/05	10.2	109.00	1	108.50	109.00	9.2	49,818	0.02%
2024/07/04	1,012.2	108.51	1,015	109.01	109.00	-2.8	50,777	-0.01%	大買/大賣/
2024/07/03	13.7	108.90	2.2	108.50	109.50	11.5	52,767	0.02%
2024/07/02	1,997	107.75	2,000	107.50	107.50	-3	54,469	-0.01%	大買/大賣/
2024/07/01	7.3	106.58	1.5	107.00	107.50	5.7	57,342	0.01%
2024/06/28	13	106.58	0	107.00	106.00	13	58,384	0.02%
2024/06/27	19	106.24	2.1	106.51	106.50	16.9	59,928	0.03%
2024/06/26	12.3	107.18	20	107.00	107.00	-7.7	63,513	-0.01%
2024/06/25	15.4	105.85	5	107.40	108.00	10.4	63,782	0.02%
2024/06/24	2,407.4	111.45	2,386	111.48	110.00	21.4	63,782	0.03%	大買/大賣/
2024/06/21	5.1	110.79	149	112.10	113.00	-143.9	64,517	-0.22%	大賣/鉅額交易
2024/06/20	25.2	111.54	15	111.87	111.50	10.2	64,328	0.02%
2024/06/19	8,684.2	110.59	8,649.2	110.27	111.00	35.1	65,086	0.05%	大買/大賣/
2024/06/18	2,010.1	106.67	2,007	107.00	107.00	3.1	64,185	0.00%	大買/大賣/
2024/06/17	558.8	106.15	578	106.95	106.50	-19.2	65,550	-0.03%	大買/大賣/
2024/06/14	2,090.5	107.57	2,098	107.80	108.50	-7.6	66,922	-0.01%	大買/大賣/
2024/06/13	1,914.1	108.37	1,899	108.76	108.50	15.1	67,262	0.02%	大買/大賣/
2024/06/12	11,064.5	105.37	11,041	105.40	106.50	23.5	68,069	0.03%	大買/大賣/
2024/06/11	6,233.1	107.99	6,203.2	108.62	107.50	29.9	67,856	0.04%	大買/大賣/
2024/06/07	2,645.5	110.19	2,623	110.82	109.50	22.5	69,155	0.03%	大買/大賣/
2024/06/06	2,421	111.80	2,410.1	112.20	112.00	11	69,353	0.02%	大買/大賣/
2024/06/05	32.6	112.53	26.5	112.77	112.00	6.1	72,049	0.01%
2024/06/04	1,026.1	112.02	1,032	112.54	112.50	-5.9	72,675	-0.01%	大買/大賣/
2024/06/03	1,346.1	114.94	1,387	115.20	114.00	-40.9	73,293	-0.06%	大買/大賣/
2024/05/31	4,035.2	113.84	4,017.5	114.81	112.00	17.7	73,367	0.02%	大買/大賣/
2024/05/30	1,551.5	114.93	1,547.5	115.23	114.00	4	74,322	0.01%	大買/大賣/
2024/05/29	527.9	116.54	509.2	117.00	116.00	18.7	74,963	0.02%	大買/大賣/
2024/05/28	3,773.3	119.46	3,752.6	119.63	119.00	20.8	75,364	0.03%	大買/大賣/
2024/05/27	48.4	116.50	13.1	115.58	116.50	35.4	73,924	0.05%
2024/05/24	203	114.89	204	115.38	115.00	-1	74,640	0.00%	大買/大賣/
2024/05/23	16.1	114.43	10.3	114.83	114.00	5.8	75,063	0.01%
2024/05/22	2,234.2	114.44	2,231	113.60	115.00	3.2	76,003	0.00%	大買/大賣/
2024/05/21	2,046	112.11	2,089.1	112.51	112.50	-43.1	77,104	-0.06%	大買/大賣/
2024/05/20	2,841.1	110.90	2,825	111.25	111.00	16.1	78,013	0.02%	大買/大賣/
2024/05/17	3,005.5	112.00	2,996	112.25	112.00	9.5	78,478	0.01%	大買/大賣/
2024/05/16	4,795	113.96	4,772	114.60	112.00	23	79,140	0.03%	大買/大賣/
2024/05/15	5,409	115.29	5,412.2	115.86	115.00	-3.2	79,763	0.00%	大買/大賣/
2024/05/14	248.5	110.66	217.1	111.00	111.50	31.3	80,645	0.04%	大買/大賣/
2024/05/13	2,383.9	112.21	2,379	112.33	111.00	4.9	82,476	0.01%	大買/大賣/
2024/05/10	3,162	112.59	3,159	112.89	114.00	3	83,680	0.00%	大買/大賣/
2024/05/09	2,852.3	112.77	2,869	113.31	112.00	-16.7	83,772	-0.02%	大買/大賣/
2024/05/08	1,131.1	116.43	1,136	116.58	115.00	-4.9	83,938	-0.01%	大買/大賣/
2024/05/07	6	113.17	4	113.13	114.50	2	84,610	0.00%
2024/05/06	1,934.1	113.72	1,927	113.95	114.00	7.1	85,451	0.01%	大買/大賣/
2024/05/03	3,314.5	111.93	3,300	112.45	111.00	14.5	86,165	0.02%	大買/大賣/
2024/05/02	2,767	114.19	2,766	114.55	114.50	1	87,795	0.00%	大買/大賣/
2024/04/30	20.1	114.17	0	114.00	113.50	20.1	88,654	0.02%
2024/04/29	10.3	114.18	3	114.83	114.00	7.3	90,496	0.01%
2024/04/26	27.2	113.10	273	113.99	113.00	-245.8	94,369	-0.26%	大賣/鉅額交易
2024/04/25	16.5	112.44	7	112.79	112.00	9.4	98,203	0.01%
2024/04/24	3,423	116.30	3,161	116.57	115.50	262	98,635	0.27%	大買/大賣/鉅額交易
2024/04/23	416	109.56	404	110.01	111.00	12	98,685	0.01%	大買/大賣/
2024/04/22	19.6	110.50	3.2	109.98	108.50	16.5	98,941	0.02%
2024/04/19	141.1	115.45	430.6	113.71	115.00	-289.5	99,484	-0.29%	大買/大賣/鉅額交易
2024/04/18	281.1	117.00	289.3	116.88	118.00	-8.2	100,151	-0.01%	大買/大賣/
2024/04/17	5,510.7	115.40	5,496	115.13	114.50	14.7	100,628	0.01%	大買/大賣/
2024/04/16	11,727.8	115.00	11,712	115.23	114.00	15.8	99,977	0.02%	大買/大賣/
2024/04/15	2,181.8	119.50	2,199	119.98	119.50	-17.2	99,746	-0.02%	大買/大賣/
2024/04/12	3,145.5	122.80	2,802.2	123.36	122.50	343.3	99,486	0.35%	大買/大賣/鉅額交易
2024/04/11	4,423.4	123.24	4,369	123.07	123.00	54.4	98,973	0.05%	大買/大賣/
2024/04/10	1,028.7	125.53	1,025	126.01	125.50	3.7	98,514	0.00%	大買/大賣/
2024/04/09	73.2	127.48	74.6	126.59	126.00	-1.4	97,978	0.00%
2024/04/08	5,753.6	131.25	5,775.5	131.20	132.00	-21.9	97,472	-0.02%	大買/大賣/
2024/04/03	3,212.3	130.97	3,308.8	130.59	129.50	-96.6	97,382	-0.10%	大買/大賣/
2024/04/02	48.3	124.60	44	123.93	125.00	4.3	95,006	0.00%
2024/04/01	57.2	122.97	26	123.65	122.50	31.2	94,296	0.03%
2024/03/29	45.6	125.11	71.1	125.94	125.00	-25.5	93,180	-0.03%
2024/03/28	7.8	118.37	15.1	118.58	120.50	-7.4	90,381	-0.01%
2024/03/27	10.3	117.25	4	117.00	117.00	6.3	90,264	0.01%
2024/03/26	34.7	118.29	7	118.07	117.00	27.7	91,006	0.03%
2024/03/25	33.1	122.98	7.2	123.83	122.00	25.9	90,863	0.03%
2024/03/22	8	122.63	16.1	123.15	123.00	-8.1	91,132	-0.01%
2024/03/21	16.1	121.15	12.7	121.25	120.50	3.5	90,520	0.00%
2024/03/20	29.2	121.92	27	123.81	120.00	2.2	90,895	0.00%
2024/03/19	6,005	123.00	6,071	122.63	122.50	-66	90,127	-0.07%	大買/大賣/
2024/03/18	9.3	120.09	15	120.17	120.00	-5.7	89,597	-0.01%
2024/03/15	96	116.15	60.1	117.52	119.50	35.9	89,472	0.04%
2024/03/14	18.4	115.00	10	115.70	115.50	8.4	88,677	0.01%
2024/03/13	237.6	116.58	208.3	118.18	116.50	29.3	88,539	0.03%	大買/大賣/
2024/03/12	63	121.60	53	121.91	122.50	10	87,599	0.01%
2024/03/11	94.2	121.05	79.4	123.14	121.00	14.9	86,981	0.02%
2024/03/08	46.8	117.30	27.8	117.30	116.00	19	84,658	0.02%
2024/03/07	65	116.65	46	117.10	116.00	19	84,305	0.02%
2024/03/06	77.8	119.64	59.4	120.08	119.50	18.4	84,380	0.02%
2024/03/05	22	119.16	31.8	120.42	121.50	-9.8	84,705	-0.01%
2024/03/04	96.7	118.05	139.2	118.66	116.50	-42.5	83,596	-0.05%	大賣/
2024/03/01	70.5	118.47	57.2	118.80	118.00	13.3	82,963	0.02%
2024/02/29	14.2	114.50	2	115.50	115.50	12.2	82,639	0.01%
2024/02/27	124.5	114.81	95	112.94	113.50	29.5	82,161	0.04%	大買/
2024/02/26	52.3	116.52	43	116.95	117.00	9.3	81,520	0.01%
2024/02/23	111.4	118.88	103	117.32	116.00	8.5	82,394	0.01%	大買/大賣/
2024/02/22	108	120.85	84.2	120.21	119.00	23.8	82,377	0.03%	大買/
2024/02/21	128.4	118.58	78.2	117.87	118.50	50.2	81,420	0.06%	大買/
2024/02/20	80.1	122.53	67.2	122.24	122.00	12.9	80,732	0.02%
2024/02/19	77.5	124.31	119.4	123.49	122.50	-41.9	80,311	-0.05%	大賣/
2024/02/16	94.3	128.47	72	127.10	126.00	22.3	80,523	0.03%
2024/02/15	57.5	132.01	109.5	131.68	130.50	-52	79,728	-0.07%	大賣/
2024/02/05	124.2	124.11	103.5	122.71	124.50	20.7	78,923	0.03%	大買/大賣/
2024/02/02	62.4	119.70	80.5	118.57	120.00	-18	78,367	-0.02%
2024/02/01	89.2	114.35	74	114.23	115.00	15.1	78,456	0.02%
2024/01/31	83.2	114.78	69	115.52	114.50	14.2	81,131	0.02%
2024/01/30	151.1	118.26	162.2	118.07	118.00	-11.1	80,957	-0.01%	大買/大賣/
2024/01/29	52.5	116.33	65.1	114.91	116.50	-12.6	80,092	-0.02%
2024/01/26	60.2	113.09	106	113.39	113.00	-45.8	79,717	-0.06%	大賣/
2024/01/25	256.5	115.49	268.4	117.04	115.00	-11.9	79,371	-0.01%	大買/大賣/
2024/01/24	94.1	115.93	83.1	116.39	116.00	11	77,578	0.01%
2024/01/23	115.5	116.58	116.7	115.58	117.00	-1.2	77,090	0.00%	大買/大賣/
2024/01/22	77.4	115.94	159.3	115.35	116.50	-81.9	75,750	-0.11%	大賣/
2024/01/19	29	102.98	117.6	104.35	107.00	-88.6	72,889	-0.12%	大賣/
2024/01/18	139.1	97.33	139.2	96.68	97.70	-0.1	69,445	0.00%	大買/大賣/
2024/01/17	45	99.25	30	98.97	97.90	15	69,404	0.02%
2024/01/16	55.5	99.31	49	98.41	98.60	6.5	69,586	0.01%
2024/01/15	68.2	99.08	55.1	99.23	98.60	13.1	69,770	0.02%
2024/01/12	17	97.95	49.8	98.75	99.50	-32.8	69,377	-0.05%
2024/01/11	13	96.31	49	96.90	97.60	-36	68,947	-0.05%
2024/01/10	4	94.80	10	95.40	94.50	-6	70,996	-0.01%
2024/01/09	155.2	94.37	164	95.64	94.00	-8.9	72,328	-0.01%	大買/大賣/
2024/01/08	4	95.12	6.2	94.90	94.40	-2.2	72,025	0.00%
2024/01/05	7.4	94.30	6	94.40	93.60	1.4	72,968	0.00%
2024/01/04	6.1	94.69	54.2	94.15	94.20	-48.1	74,314	-0.06%
2024/01/03	13.8	93.51	3	93.43	93.50	10.8	76,970	0.01%
2024/01/02	155.3	94.73	77	96.39	93.70	78.2	77,612	0.10%	大買/
2023/12/29	32	98.16	33.8	98.46	98.60	-1.8	76,858	0.00%
2023/12/28	49.2	96.54	51	96.53	95.90	-1.9	76,126	0.00%
2023/12/27	22.3	96.65	53.1	96.63	96.70	-30.8	77,213	-0.04%
2023/12/26	36.3	96.58	42	96.36	97.00	-5.7	79,699	-0.01%
2023/12/25	18	96.13	58.1	96.63	96.60	-40.1	80,972	-0.05%
2023/12/22	22	94.73	6	95.12	94.20	16	80,706	0.02%
2023/12/21	14	92.53	64.1	94.97	95.20	-50.1	80,789	-0.06%
2023/12/20	12.2	94.31	36.2	94.32	94.20	-24	80,167	-0.03%
2023/12/19	20.2	92.25	22	92.79	92.00	-1.8	79,775	0.00%
2023/12/18	8.3	92.09	11	92.86	92.30	-2.7	80,271	0.00%
2023/12/15	51.4	92.02	43	92.59	91.60	8.4	81,153	0.01%
2023/12/14	19.6	93.58	12.8	94.01	93.10	6.8	81,709	0.01%
2023/12/13	77.1	92.75	43.2	93.00	92.90	33.9	81,924	0.04%
2023/12/12	97.5	90.63	63	91.11	90.50	34.5	82,288	0.04%
2023/12/11	48.6	91.90	40	92.45	91.80	8.6	83,190	0.01%
2023/12/08	142.5	93.04	98	93.85	92.60	44.5	83,663	0.05%	大買/
2023/12/07	25.4	92.16	16.1	92.99	93.40	9.3	84,174	0.01%
2023/12/06	5.1	91.38	11	91.16	91.20	-6	85,906	-0.01%
2023/12/05	22.4	89.56	6	89.18	89.20	16.4	86,114	0.02%
2023/12/04	20.4	91.94	9.2	92.12	91.30	11.2	86,032	0.01%
2023/12/01	42.5	91.76	45	91.16	92.80	-2.5	86,253	0.00%
2023/11/30	40.7	91.68	27	91.84	91.50	13.7	86,241	0.02%
2023/11/29	4	93.22	1	94.50	93.30	3	86,498	0.00%
2023/11/28	7.7	92.32	17.9	92.42	92.50	-10.2	88,159	-0.01%
2023/11/27	30.8	93.11	44.1	93.14	92.70	-13.3	90,725	-0.01%
2023/11/24	9.4	95.63	8	95.51	96.00	1.4	91,275	0.00%
2023/11/22	299.1	97.88	253	98.74	97.60	46.1	94,745	0.05%	大買/大賣/
2023/11/21	180.4	102.30	169.5	102.31	102.50	10.9	97,250	0.01%	大買/大賣/
2023/11/20	100	99.37	28.1	99.01	99.70	71.9	100,938	0.07%
2023/11/17	53.1	99.22	54	98.99	99.00	-0.9	102,125	0.00%
2023/11/16	97.1	99.00	105.1	99.22	99.00	-8	103,972	-0.01%	大賣/
2023/11/15	174.1	99.27	217.1	100.05	99.00	-43	105,424	-0.04%	大買/大賣/
2023/11/14	91.2	98.71	67	100.13	98.10	24.2	108,376	0.02%
2023/11/13	95	98.96	120.2	99.85	100.00	-25.2	112,049	-0.02%	大賣/
2023/11/10	325.1	97.32	315	96.14	98.10	10.1	113,658	0.01%	大買/大賣/
2023/11/09	144.1	98.59	228	99.02	98.60	-84	114,264	-0.07%	大買/大賣/
2023/11/08	241.5	98.44	204.4	96.66	97.30	37.1	115,887	0.03%	大買/大賣/
2023/11/07	70	92.40	82	93.51	93.40	-12	115,130	-0.01%
2023/11/06	80.1	92.64	78	92.29	92.10	2	118,831	0.00%
2023/11/03	114.2	92.54	100.1	92.89	91.20	14.1	121,725	0.01%	大買/
2023/11/02	303	92.82	304.2	92.91	92.80	-1.2	126,175	0.00%	大買/大賣/
2023/11/01	81	89.90	114	89.82	89.50	-33	127,805	-0.03%	大賣/
2023/10/31	92	91.91	92.2	92.36	89.40	-0.2	132,840	0.00%
2023/10/30	83.1	94.85	87	95.48	93.70	-3.9	134,868	0.00%
2023/10/27	98	95.53	139	95.65	94.30	-41	138,647	-0.03%	大賣/
2023/10/26	13.1	93.40	18	93.27	93.20	-4.9	140,010	0.00%
2023/10/25	39	95.71	48.2	95.91	95.30	-9.2	142,461	-0.01%
2023/10/24	190	95.42	186.4	93.38	96.20	3.6	142,120	0.00%	大買/大賣/
2023/10/23	33	91.60	34	92.19	92.50	-1	141,242	0.00%
2023/10/20	29.3	91.14	47.4	90.48	91.40	-18.1	141,005	-0.01%
2023/10/19	24	90.85	34	91.11	91.70	-10	140,393	-0.01%
2023/10/18	175	90.54	129.2	90.84	91.00	45.8	139,872	0.03%	大買/大賣/
2023/10/17	167.8	95.46	146	97.19	94.70	21.8	137,104	0.02%	大買/大賣/
2023/10/16	61.6	98.31	56	98.43	98.00	5.6	135,942	0.00%
2023/10/13	134	99.28	94	99.41	99.10	39.9	135,724	0.03%	大買/
2023/10/12	39	101.59	26	101.79	102.50	13	134,759	0.01%
2023/10/11	349.5	99.61	274	106.75	98.20	75.5	134,082	0.06%	大買/大賣/
2023/10/06	218	108.42	268	108.41	108.50	-50	134,437	-0.04%	大買/大賣/
2023/10/05	169	106.68	117	106.36	107.00	52	136,130	0.04%	大買/大賣/
2023/10/04	109	105.51	82.5	104.75	106.00	26.5	137,219	0.02%	大買/
2023/10/03	95.7	108.61	102	109.32	108.00	-6.3	137,686	0.00%	大賣/
2023/10/02	35	107.80	66.8	109.64	111.00	-31.8	138,259	-0.02%
2023/09/28	124.4	102.03	113.1	103.13	101.50	11.3	137,680	0.01%	大買/大賣/
2023/09/27	54	102.71	53	100.71	103.00	1	137,943	0.00%
2023/09/26	18	102.19	28.5	102.98	101.50	-10.5	138,726	-0.01%
2023/09/25	41.1	102.46	39	101.46	103.00	2.1	139,770	0.00%
2023/09/22	10	101.95	44.2	102.03	102.50	-34.2	141,561	-0.02%
2023/09/21	58.1	99.50	43.3	98.76	100.50	14.8	142,708	0.01%
2023/09/20	12	100.62	13.2	100.68	98.70	-1.2	143,098	0.00%
2023/09/19	30.9	99.25	20.9	99.14	98.40	10	143,234	0.01%
2023/09/18	17.2	101.06	35	101.41	101.00	-17.8	143,749	-0.01%
2023/09/15	87.2	106.06	48	104.92	104.50	39.2	145,515	0.03%
2023/09/14	18.3	106.17	62.3	106.42	106.00	-44	145,823	-0.03%
2023/09/13	11.2	101.36	8	101.81	102.00	3.1	145,987	0.00%
2023/09/12	59	102.36	11	102.55	102.00	48	147,817	0.03%
2023/09/11	94.8	102.78	83.3	104.05	102.50	11.5	149,199	0.01%
2023/09/08	19.7	109.64	36.2	110.41	109.00	-16.5	149,315	-0.01%
2023/09/07	5.3	111.29	8	111.56	110.00	-2.7	150,140	0.00%
2023/09/06	18.1	113.72	27	113.44	113.50	-8.9	151,328	-0.01%
2023/09/05	19.4	111.67	14	112.04	112.50	5.4	152,889	0.00%
2023/09/04	62	110.95	55	112.52	112.50	7	153,207	0.00%
2023/09/01	103.6	113.43	120	112.05	109.00	-16.4	153,384	-0.01%	大買/大賣/
2023/08/31	165.2	110.91	116.6	111.36	117.00	48.6	151,878	0.03%	大買/大賣/
2023/08/30	153.2	112.50	152	112.45	112.00	1.2	150,388	0.00%	大買/大賣/
2023/08/29	108.3	110.06	95.3	111.84	109.50	13	152,731	0.01%	大買/
2023/08/28	135.5	109.35	166	109.39	109.50	-30.5	153,126	-0.02%	大買/大賣/
2023/08/25	152.6	112.29	58.6	112.47	111.00	94	155,577	0.06%	大買/
2023/08/24	313.2	129.94	190.4	129.24	122.50	122.8	153,948	0.08%	大買/大賣/鉅額交易
2023/08/23	69.2	123.48	67	124.66	127.50	2.2	151,950	0.00%
2023/08/22	90.1	124.43	93	125.29	123.50	-3	154,442	0.00%
2023/08/21	102.1	120.66	116.1	121.97	121.00	-14	155,205	-0.01%	大買/大賣/
2023/08/18	128.2	123.83	97	123.81	120.50	31.2	154,552	0.02%	大買/
2023/08/17	217.5	128.31	168	127.30	129.00	49.5	151,273	0.03%	大買/大賣/
2023/08/16	120	119.06	90.5	119.25	128.00	29.5	147,325	0.02%	大買/
2023/08/15	122.3	118.57	118	118.90	116.50	4.2	145,781	0.00%	大買/大賣/
2023/08/14	129.2	110.67	115	110.26	111.50	14.2	144,619	0.01%	大買/大賣/
2023/08/11	72.2	116.76	69.1	117.84	115.00	3.1	141,921	0.00%
2023/08/10	268.3	114.95	283.4	114.73	113.50	-15.1	140,567	-0.01%	大買/大賣/
2023/08/09	176.6	121.06	153	121.60	120.00	23.6	137,269	0.02%	大買/大賣/
2023/08/08	214	129.58	192.1	129.67	129.00	21.9	136,528	0.02%	大買/大賣/
2023/08/07	62.1	120.43	96.2	122.55	125.00	-34.1	131,929	-0.03%
2023/08/04	400.2	114.29	367	114.08	114.00	33.2	130,249	0.03%	大買/大賣/
2023/08/02	68.3	129.48	100	128.40	121.50	-31.7	125,410	-0.03%
2023/08/01	154.1	132.70	155.1	132.83	135.00	-0.9	123,181	0.00%	大買/大賣/
2023/07/31	84.3	150.82	94	153.47	141.50	-9.7	119,189	-0.01%
2023/07/28	165.1	155.22	114.1	152.43	157.00	51.1	117,057	0.04%	大買/大賣/
2023/07/27	7.1	153.45	10.1	156.16	154.00	-3	114,413	0.00%
2023/07/26	2	152.81	7.7	155.01	156.50	-5.7	115,335	0.00%
2023/07/25	9.6	156.69	44.2	158.82	152.00	-34.5	115,259	-0.03%
2023/07/24	10.1	155.36	8.1	154.75	158.00	2.1	115,382	0.00%
2023/07/21	33.5	144.05	43.4	134.73	147.50	-9.9	115,512	-0.01%
2023/07/20	8.2	134.11	19.1	133.56	134.50	-10.9	115,954	-0.01%
2023/07/19	20.4	131.33	24.7	130.45	128.00	-4.4	116,322	0.00%
2023/07/18	43.2	137.24	22.4	136.30	133.00	20.8	116,878	0.02%
2023/07/17	40.4	139.73	38.6	141.29	139.50	1.8	117,000	0.00%
2023/07/14	29.5	140.87	45	141.20	142.00	-15.4	118,026	-0.01%
2023/07/13	82.8	133.88	81.5	133.41	132.00	1.3	117,676	0.00%
2023/07/12	70	122.81	86.3	121.31	124.00	-16.2	114,566	-0.01%
2023/07/11	49	112.07	67.7	108.98	113.00	-18.7	112,635	-0.02%
2023/07/10	76.3	104.69	84.3	105.17	103.00	-8	111,414	-0.01%
2023/07/07	124	106.51	121.5	107.04	106.00	2.5	110,867	0.00%	大買/大賣/
2023/07/06	35.8	106.45	57.7	107.43	105.50	-22	109,008	-0.02%
2023/07/05	39.3	101.79	32	101.89	102.50	7.3	107,848	0.01%
2023/07/04	8	102.38	37.5	104.29	105.00	-29.5	106,113	-0.03%
2023/07/03	32.4	95.16	52.6	96.24	95.70	-20.2	105,150	-0.02%
2023/06/30	83	88.63	40.9	89.16	90.80	42.2	104,322	0.04%
2023/06/29	40	81.95	65	82.65	83.60	-25	103,396	-0.02%
2023/06/28	54	81.27	44	80.15	78.70	10	101,949	0.01%
2023/06/27	56	80.64	120.2	80.45	79.60	-64.2	100,933	-0.06%	大賣/
2023/06/26	32.4	80.93	28.1	81.76	82.80	4.3	100,256	0.00%
2023/06/21	30.1	81.58	92.6	80.45	84.10	-62.5	99,270	-0.06%
2023/06/20	72.2	78.17	13	77.62	77.70	59.2	97,590	0.06%
2023/06/19	30.2	79.23	57.2	79.96	78.40	-27	96,478	-0.03%
2023/06/16	80	80.83	71.8	81.37	80.20	8.2	95,723	0.01%
2023/06/15	93.1	79.68	123	80.18	80.20	-29.9	93,255	-0.03%	大賣/
2023/06/14	60.1	74.99	130.1	74.95	76.70	-70	90,825	-0.08%	大賣/
2023/06/13	54	71.91	70	71.78	71.80	-16	87,985	-0.02%
2023/06/12	46.5	71.47	88.1	71.21	70.70	-41.6	86,804	-0.05%
2023/06/09	144	71.32	189.3	72.00	73.00	-45.3	84,944	-0.05%	大買/大賣/
2023/06/08	60.3	68.40	38.3	69.27	68.00	22	82,605	0.03%
2023/06/07	53	69.45	33	69.52	68.60	20	81,273	0.02%
2023/06/06	17	70.76	17	70.85	70.60	0	79,813	0.00%
2023/06/05	118	71.00	59.6	70.80	71.00	58.4	79,062	0.07%	大買/
2023/06/02	56	72.16	79.7	74.33	71.10	-23.7	77,459	-0.03%
2023/06/01	29	65.98	120	67.26	69.40	-91	73,617	-0.12%	大賣/
2023/05/31	23	66.74	23.1	66.44	66.70	0	71,367	0.00%
2023/05/30	71	66.95	51	67.42	66.30	20	66,044	0.03%
2023/05/29	87	67.98	59	68.59	68.00	28	63,640	0.04%
2023/05/26	49	65.14	64.1	65.95	65.00	-15.1	60,859	-0.02%
2023/05/25	31	60.04	58.1	60.95	61.70	-27.1	56,693	-0.05%
2023/05/24	13	55.55	23.2	55.21	56.10	-10.2	53,445	-0.02%
2023/05/23	5	53.62	20.1	53.86	53.60	-15.1	51,926	-0.03%
2023/05/22	19	52.80	20	53.27	52.70	-1	50,829	0.00%
2023/05/19	37	52.12	37	52.42	53.20	0	49,902	0.00%
2023/05/18	12	51.15	17.4	51.10	50.60	-5.4	48,118	-0.01%
2023/05/17	1	49.70	4.4	49.78	49.45	-3.4	46,770	-0.01%
2023/05/16	6	48.43	6	48.58	48.45	0	45,829	0.00%
2023/05/15	13.1	49.22	38	49.37	48.50	-24.9	44,747	-0.06%
2023/05/12	68	47.83	29.3	48.70	50.10	38.7	43,504	0.09%
2023/05/11	2	47.55	7	47.80	47.50	-5	40,848	-0.01%
2023/05/10	14.2	48.15	6	47.85	48.10	8.2	40,176	0.02%
2023/05/09	10	49.90	11	49.89	50.00	-1	39,277	0.00%
2023/05/08	9	50.61	22	50.67	49.90	-13	38,509	-0.03%
2023/05/05	14	49.60	4	49.51	49.15	10	37,793	0.03%
2023/05/04	12.1	48.50	7	49.12	49.55	5.1	37,416	0.01%
2023/05/03	28	49.02	10.2	49.02	48.95	17.8	36,729	0.05%
2023/05/02	20	49.10	14.1	49.59	50.10	5.9	36,394	0.02%
2023/04/28	9.1	45.77	2.5	46.18	46.50	6.6	35,295	0.02%
2023/04/27	7	45.69	8	45.75	46.00	-1	34,667	0.00%
2023/04/26	4	44.19	38	44.59	45.00	-34	33,828	-0.10%
2023/04/25	48.3	43.82	54.1	43.71	43.70	-5.8	32,985	-0.02%
2023/04/24	2	44.98	44	45.52	46.20	-42	31,630	-0.13%
2023/04/21	36	44.16	7.7	44.67	44.50	28.3	30,785	0.09%
2023/04/20	2	45.08	13.1	45.42	45.80	-11.1	29,599	-0.04%
2023/04/19	9	45.91	134	45.49	45.65	-125	28,817	-0.43%	大賣/鉅額交易
2023/04/18	39.2	43.44	0	0.00	43.45	39.2	27,272	0.14%
2023/04/17	11	44.21	2	44.50	44.20	9	26,654	0.03%
2023/04/14	25	44.02	27	44.56	43.95	-2	26,180	-0.01%
2023/04/13	50.1	44.30	2	44.60	44.45	48.1	25,236	0.19%
2023/04/12	3	45.02	12	45.08	45.15	-9	24,386	-0.04%
2023/04/11	15	43.46	28	43.43	43.45	-13	23,306	-0.06%
2023/04/10	15	43.07	24.4	42.03	43.40	-9.4	22,753	-0.04%
2023/04/07	82	40.82	16	40.44	40.60	66	21,414	0.31%
2023/04/06	18	41.13	8	41.36	41.40	10	20,966	0.05%
2023/03/31	2	41.65	12	41.65	41.85	-10	20,410	-0.05%
2023/03/30	18	41.37	22.8	41.25	41.60	-4.8	19,804	-0.02%
2023/03/29	3.5	39.14	26	39.23	39.55	-22.5	18,541	-0.12%
2023/03/28	10	39.66	49	39.63	39.40	-39	18,323	-0.21%
2023/03/27	28	40.87	12.3	41.03	41.20	15.7	18,137	0.09%
2023/03/24	7	39.28	100	39.62	40.00	-93	17,776	-0.52%
2023/03/23	17	39.47	30.1	39.07	39.65	-13.1	16,814	-0.08%
2023/03/22	4	38.16	9	38.15	38.20	-5	15,790	-0.03%
2023/03/21	21	37.08	7.7	37.35	37.55	13.3	15,307	0.09%
2023/03/20	93	35.50	21.5	35.67	35.90	71.5	14,354	0.50%
2023/03/17	0	0.00	5.5	34.95	34.95	-5.5	14,196	-0.04%
2023/03/16	5	34.52	12.5	34.50	34.55	-7.5	13,982	-0.05%
2023/03/15	0	0.00	13	34.53	34.50	-13	13,837	-0.09%
2023/03/13	0.1	32.90	0	0.00	33.65	0.1	13,450	0.00%
2023/03/10	1	33.50	5.1	33.55	33.60	-4.1	13,325	-0.03%
2023/03/09	6	33.90	4	33.93	33.95	2	13,293	0.02%
2023/03/08	1	33.80	7.5	33.59	33.80	-6.5	13,102	-0.05%
2023/03/07	0	0.00	3	33.10	33.15	-3	12,831	-0.02%
2023/03/06	0	0.00	5	32.90	32.85	-5	12,700	-0.04%
2023/03/03	6	32.60	0	0.00	32.65	6	12,665	0.05%
2023/03/02	0	0.00	5	32.15	32.35	-5	12,673	-0.04%
2023/03/01	1	32.40	6	32.68	32.55	-5	12,625	-0.04%
2023/02/24	20	32.75	30	32.93	33.15	-10	12,354	-0.08%
2023/02/23	11	32.22	58.5	32.16	32.20	-47.5	11,845	-0.40%
2023/02/22	40.2	31.70	2	31.68	31.75	38.2	11,623	0.33%
2023/02/21	0	0.00	1	31.75	31.75	-1	11,700	-0.01%
2023/02/15	0	0.00	10	31.70	31.80	-10	12,205	-0.08%
2023/02/14	10	31.80	13	31.77	31.75	-3	12,160	-0.02%
2023/02/10	0	0.00	1	31.45	31.20	-1	12,266	-0.01%
2023/02/09	1	31.50	1	31.55	31.80	0	12,478	0.00%
2023/02/08	10	31.90	0	0.00	31.90	10	12,584	0.08%
2023/02/07	1	31.90	0	0.00	31.95	1	12,556	0.01%
2023/02/03	0	0.00	16.5	31.95	31.95	-16.5	12,466	-0.13%
2023/02/02	0	0.00	11	31.62	31.80	-11	12,352	-0.09%
2023/02/01	1.1	31.30	1.5	31.40	31.40	-0.4	12,154	0.00%
2023/01/31	0	0.00	18.9	31.40	31.50	-18.9	12,085	-0.16%
2023/01/30	5	31.15	22	31.05	31.20	-17	11,639	-0.15%
2023/01/17	1	30.10	9	30.15	30.20	-8	11,224	-0.07%
2023/01/16	1	30.00	1	30.10	30.10	0	11,192	0.00%
2023/01/13	1	30.20	0.6	30.15	30.20	0.4	11,160	0.00%
2023/01/12	0	0.00	1	30.10	30.10	-1	11,461	-0.01%
2023/01/11	0	0.00	10	30.30	30.30	-10	11,486	-0.09%
2023/01/10	0	0.00	25	30.20	30.15	-25	11,454	-0.22%
2023/01/09	1	29.95	3.6	29.76	30.00	-2.6	11,397	-0.02%
2023/01/06	3	29.38	0	0.00	29.30	3	11,294	0.03%
2023/01/04	0	0.00	1	29.35	29.40	-1	11,325	-0.01%
2022/12/30	0	0.00	4	29.48	29.40	-4	11,354	-0.04%
2022/12/29	0	0.00	4	28.96	29.45	-4	11,320	-0.04%
2022/12/28	0	0.00	3	29.32	29.30	-3	11,333	-0.03%
2022/12/27	1	29.70	0	0.00	29.70	1	11,395	0.01%
2022/12/26	0	0.00	2	29.65	29.65	-2	11,466	-0.02%
2022/12/22	0	0.00	7	30.22	30.15	-7	11,599	-0.06%
2022/12/21	1	30.10	5.1	30.15	30.05	-4.1	11,359	-0.04%
2022/12/20	7	30.13	4.3	30.09	30.10	2.7	11,021	0.02%
2022/12/19	3	30.15	5.5	29.93	30.50	-2.5	10,535	-0.02%
2022/12/16	3	29.60	10.3	29.55	30.00	-7.3	9,847	-0.07%
2022/12/15	7	29.18	10.2	29.19	29.30	-3.2	9,325	-0.03%
2022/12/14	3	29.10	1	29.00	29.15	2	9,391	0.02%
2022/12/13	5	28.72	12	28.92	28.90	-7	9,446	-0.07%
2022/12/12	0	0.00	5	28.15	28.50	-5	9,340	-0.05%
2022/12/09	0	0.00	11	28.34	28.40	-11	9,552	-0.12%
2022/12/07	2	27.10	0	0.00	27.30	2	9,349	0.02%
2022/12/06	1	27.25	0	0.00	27.50	1	9,356	0.01%
2022/11/29	1	27.40	2	27.45	27.65	-1	9,274	-0.01%
2022/11/28	2	27.15	0	0.00	27.10	2	9,222	0.02%
2022/11/22	2	27.40	0	0.00	27.40	2	9,486	0.02%
2022/11/17	0	0.00	2	27.80	27.95	-2	9,526	-0.02%
2022/11/16	0	0.00	3	27.50	27.70	-3	9,458	-0.03%
2022/11/14	3	27.60	1	27.55	27.50	2	9,287	0.02%
2022/11/11	0	0.00	20	27.41	27.50	-20	9,163	-0.22%
2022/11/10	1.1	27.20	0	0.00	27.20	1.1	8,994	0.01%
2022/11/09	2	27.25	0	0.00	27.35	2	9,062	0.02%
2022/11/08	4	27.10	5	27.22	27.25	-1	9,048	-0.01%
2022/11/07	1	26.45	3	26.70	26.80	-2	8,928	-0.02%
2022/11/04	9.1	25.26	0	0.00	25.35	9.1	8,804	0.10%
2022/11/03	4	25.86	0	0.00	25.80	4	8,643	0.05%
2022/11/01	1	26.15	0	0.00	26.20	1	8,878	0.01%
2022/10/31	1	26.10	0	0.00	26.05	1	9,028	0.01%
2022/10/28	0	25.95	0	0.00	25.80	0	9,060	0.00%
2022/10/26	0.2	25.90	0	0.00	25.85	0.2	9,207	0.00%
2022/10/25	0	0.00	1	26.30	25.95	-1	9,235	-0.01%
2022/10/24	1	26.15	0	0.00	26.15	1	9,249	0.01%
2022/10/21	3	26.02	0	0.00	26.10	3	9,298	0.03%
2022/10/20	1	26.65	5	26.65	26.35	-4	9,352	-0.04%
2022/10/19	1	26.15	0	0.00	26.20	1	9,006	0.01%
2022/10/18	1	26.20	0	0.00	26.20	1	8,926	0.01%
2022/10/14	1	26.45	20	26.50	26.55	-19	8,746	-0.22%
2022/10/12	1	26.40	0	0.00	26.50	1	8,748	0.01%
2022/10/07	0	0.00	0.2	27.00	26.80	-0.2	8,691	0.00%
2022/10/05	3	27.15	9	27.25	27.10	-6	8,782	-0.07%
2022/10/04	4	27.10	0	0.00	27.10	4	8,827	0.05%
2022/10/03	4	26.36	0	0.00	26.75	4	8,819	0.05%
2022/09/30	3	26.80	0	0.00	26.55	3	8,859	0.03%
2022/09/29	1	27.30	1	27.20	27.35	0	8,855	0.00%
2022/09/28	2.1	26.82	2.1	26.85	26.85	0.1	9,189	0.00%
2022/09/26	0	0.00	1	26.95	26.95	-1	9,479	-0.01%
2022/09/22	2	27.40	0.1	27.40	27.25	2	9,861	0.02%
2022/09/21	3	27.50	1.1	27.55	27.40	2	9,831	0.02%
2022/09/20	2	27.43	4	27.65	27.80	-2	9,690	-0.02%
2022/09/16	5.1	27.11	0	0.00	27.35	5.1	9,314	0.05%
2022/09/14	3	27.43	2	27.60	27.40	1	9,045	0.01%
2022/09/13	0.2	27.60	0	0.00	27.65	0.2	9,082	0.00%
2022/09/12	1	27.25	0	0.00	27.40	1	9,175	0.01%
2022/09/08	2	26.60	0	0.00	27.20	2	9,338	0.02%
2022/09/07	2	26.70	0.5	26.85	26.75	1.5	9,324	0.02%
2022/09/06	0.1	26.95	0	0.00	26.95	0.1	9,343	0.00%
2022/09/05	0.5	27.11	0	0.00	27.15	0.5	9,307	0.01%
2022/09/02	3	27.38	1.1	27.51	27.30	1.9	9,268	0.02%
2022/09/01	2	27.45	0	27.55	27.45	2	9,245	0.02%
2022/08/31	1	27.65	0	0.00	27.70	1	9,214	0.01%
2022/08/30	0.1	27.60	0	0.00	27.50	0.1	9,167	0.00%
2022/08/29	4.1	27.36	0	0.00	27.35	4.1	9,085	0.04%
2022/08/26	0	0.00	3	28.05	28.05	-3	9,017	-0.03%
2022/08/24	2	27.88	0.1	27.95	27.85	2	9,036	0.02%
2022/08/22	0	0.00	2	28.35	28.20	-2	9,079	-0.02%
2022/08/19	2	28.30	0	0.00	28.50	2	9,069	0.02%
2022/08/16	2	27.98	1	28.00	28.20	1	9,090	0.01%
2022/08/15	6	28.25	37	27.90	27.90	-31	9,039	-0.34%
2022/08/11	0	0.00	1	28.20	28.40	-1	8,965	-0.01%
2022/08/10	0	0.00	0.4	28.00	28.15	-0.4	8,842	0.00%
2022/08/09	5	27.90	3	27.95	28.00	2	8,789	0.02%
2022/08/05	1	27.20	12	27.21	27.35	-11	8,636	-0.13%
2022/08/04	0	0.00	7	26.73	26.70	-7	8,585	-0.08%
2022/08/03	0	0.00	12	26.66	26.85	-12	8,611	-0.14%
2022/08/02	0	0.00	5	26.24	26.40	-5	8,779	-0.06%
2022/08/01	0	0.00	1.5	26.42	26.30	-1.5	9,017	-0.02%
2022/07/26	0	0.00	0	25.45	25.40	0	8,980	0.00%
2022/07/25	1	25.35	0.2	25.40	25.20	0.8	9,026	0.01%
2022/07/22	2	25.05	0.5	25.10	25.10	1.5	9,154	0.02%
2022/07/21	1	24.95	0	0.00	25.10	1	9,340	0.01%
2022/07/20	5	25.00	0	0.00	24.90	5	9,412	0.05%
2022/07/19	0	24.60	0	0.00	24.65	0	9,608	0.00%
2022/07/18	1	24.40	0	0.00	24.50	1	9,641	0.01%
2022/07/15	1	24.20	0	0.00	24.45	1	9,614	0.01%
2022/07/14	5	24.00	1	24.35	24.30	4	9,570	0.04%
2022/07/12	1.2	23.92	0	0.00	23.95	1.2	9,525	0.01%
2022/07/08	5.2	24.10	0	0.00	24.05	5.2	9,294	0.06%
2022/07/07	4	23.36	0	0.00	23.60	4	9,233	0.04%
2022/07/06	12	23.54	0	0.00	23.40	12	9,172	0.13%
2022/07/05	4.1	26.17	0	0.00	26.25	4.1	8,734	0.05%
2022/07/04	3	26.37	0	0.00	26.30	3	8,555	0.04%
2022/07/01	2.3	26.50	0	0.00	26.35	2.3	8,570	0.03%
2022/06/30	6	26.81	0	0.00	26.70	6	8,398	0.07%
2022/06/29	5.4	27.64	1	27.70	27.65	4.4	8,141	0.05%
2022/06/28	0	28.40	0	0.00	28.30	0	8,119	0.00%
2022/06/27	3	28.40	0	0.00	28.45	3	8,146	0.04%
2022/06/23	0.1	28.30	0	0.00	28.15	0.1	8,119	0.00%
2022/06/21	0	0.00	4	28.81	28.75	-4	8,161	-0.05%
2022/06/20	1	28.50	0	0.00	28.20	1	8,198	0.01%
2022/06/17	2.6	28.40	0	0.00	28.95	2.6	8,162	0.03%
2022/06/16	0	28.85	0	0.00	28.85	0	8,147	0.00%
2022/06/15	0	0.00	2	28.85	28.90	-2	8,172	-0.02%
2022/06/14	2	28.45	1	28.80	28.80	1	8,305	0.01%
2022/06/13	2	28.18	0	0.00	28.45	2	8,367	0.02%
2022/06/10	0	0.00	3	28.80	28.80	-3	8,385	-0.04%
2022/06/09	0	0.00	1	28.90	28.75	-1	8,437	-0.01%
2022/06/07	0	0.00	2	28.65	28.55	-2	8,551	-0.02%
2022/06/06	1	28.65	0	0.00	28.55	1	8,762	0.01%
2022/06/01	0	0.00	0.2	28.60	28.60	-0.2	9,181	0.00%
2022/05/31	0	0.00	2	28.50	28.40	-2	9,331	-0.02%
2022/05/26	1	27.50	0	0.00	27.35	1	10,328	0.01%
2022/05/25	2	27.40	0	0.00	27.25	2	14,865	0.01%
2022/05/24	3	27.35	1.9	27.40	27.30	1.1	15,680	0.01%
2022/05/20	0	0.00	0.3	27.85	27.80	-0.3	16,292	0.00%
2022/05/17	1	27.80	0	0.00	27.85	1	16,654	0.01%
2022/05/16	2.2	27.71	2	27.73	27.60	0.2	16,825	0.00%
2022/05/13	1	27.15	0	0.00	27.15	1	17,090	0.01%
2022/05/12	3.5	27.04	0	0.00	27.00	3.5	17,210	0.02%
2022/05/11	10	27.40	5	27.33	27.30	5	17,331	0.03%
2022/05/10	16.1	27.03	0	0.00	27.40	16.1	17,953	0.09%
2022/05/09	11	27.75	0	0.00	27.70	11	18,037	0.06%
2022/05/06	3	28.70	0	0.00	29.05	3	18,036	0.02%
2022/05/03	2	28.40	0	0.00	28.65	2	18,862	0.01%
2022/04/29	0	28.55	0	0.00	28.50	0	19,259	0.00%
2022/04/28	0.1	28.33	3	28.25	28.40	-2.9	19,548	-0.02%
2022/04/27	9.5	28.39	2	28.25	28.25	7.5	20,025	0.04%
2022/04/26	0	0.00	14	28.71	28.85	-14	20,920	-0.07%
2022/04/25	10	28.72	0	0.00	28.60	10	20,981	0.05%
2022/04/22	1	29.15	1	29.20	29.10	0	20,926	0.00%
2022/04/21	0.1	29.35	0	0.00	29.30	0.1	20,976	0.00%
2022/04/20	1	29.30	1	29.30	29.15	0	21,222	0.00%
2022/04/19	0	0.00	2	29.40	29.25	-2	21,442	-0.01%
2022/04/18	2	29.25	0	0.00	29.35	2	21,638	0.01%
2022/04/15	2	29.40	0	0.00	29.40	2	21,712	0.01%
2022/04/14	1	29.45	0	0.00	29.50	1	21,752	0.00%
2022/04/13	1	29.15	0	0.00	29.40	1	21,823	0.00%
2022/04/12	14	29.09	0	0.00	29.00	14	21,825	0.06%
2022/04/11	1	29.40	4	29.15	29.05	-3	21,787	-0.01%
2022/04/08	13	29.26	0	0.00	29.15	13	21,735	0.06%
2022/04/07	5	29.51	1	29.60	29.25	4	21,684	0.02%
2022/04/06	1	29.85	5	29.85	29.80	-4	21,532	-0.02%
2022/03/31	2	29.93	2	30.00	29.75	0	21,547	0.00%
2022/03/30	2	30.00	1	29.95	29.85	1	21,445	0.00%
2022/03/29	1	29.80	1	29.95	29.80	0	21,425	0.00%
2022/03/28	4	29.75	0	0.00	29.95	4	21,459	0.02%
2022/03/25	1	29.75	23.2	29.91	29.85	-22.2	21,537	-0.10%
2022/03/24	6	29.68	0	0.00	29.70	6	21,579	0.03%
2022/03/23	4	29.79	2	30.00	29.80	2	21,573	0.01%
2022/03/22	1	30.00	13	30.15	30.00	-12	21,462	-0.06%
2022/03/21	0	0.00	1	30.05	30.05	-1	21,350	0.00%
2022/03/18	0	0.00	2	29.70	29.75	-2	21,183	-0.01%
2022/03/17	5	29.58	0	0.00	29.60	5	21,161	0.02%
2022/03/16	3	29.23	0	0.00	29.50	3	20,999	0.01%
2022/03/14	0	0.00	1	29.60	29.65	-1	20,942	0.00%
2022/03/11	0	0.00	1	29.45	29.50	-1	20,957	0.00%
2022/03/10	1	29.35	2	29.43	29.45	-1	20,969	0.00%
2022/03/09	3.1	28.80	0	0.00	28.80	3.1	20,932	0.01%
2022/03/08	0	0.00	2	29.00	28.95	-2	20,708	-0.01%
2022/03/07	22.1	29.04	1	29.05	28.90	21.1	20,692	0.10%
2022/03/04	2.1	29.46	0	0.00	29.50	2.1	20,859	0.01%
2022/03/03	4	29.48	8	29.50	29.50	-4	20,771	-0.02%
2022/03/02	3	29.27	0	0.00	29.35	3	20,565	0.01%
2022/03/01	14	29.48	2	29.60	29.35	12	20,298	0.06%
2022/02/25	4.1	29.47	1	29.25	29.40	3.1	19,738	0.02%
2022/02/24	24.1	29.31	0	0.00	29.25	24.1	15,179	0.16%
2022/02/23	1.1	30.05	0	0.00	30.00	1.1	14,379	0.01%
2022/02/22	8.1	30.10	2.1	30.10	30.25	6	14,076	0.04%
2022/02/21	0.1	30.23	0	0.00	30.30	0.1	13,822	0.00%
2022/02/18	7.1	30.27	8	30.40	30.30	-0.9	13,645	-0.01%
2022/02/17	0	0.00	4	30.60	30.60	-4	13,443	-0.03%
2022/02/16	12.1	30.44	0	0.00	30.40	12.1	13,387	0.09%
2022/02/15	4	30.08	2	30.20	30.65	2	13,191	0.02%
2022/02/14	4	30.41	0	0.00	30.30	4	12,885	0.03%
2022/02/11	5.1	30.91	56.5	30.79	31.00	-51.4	12,731	-0.40%
2022/02/10	15.1	30.71	5.4	30.71	30.80	9.7	12,609	0.08%
2022/02/09	4.2	31.85	1.1	31.84	32.00	3.1	12,229	0.03%
2022/02/08	2.2	32.00	4.3	31.84	32.00	-2.1	12,001	-0.02%
2022/02/07	0	0.00	5.4	31.39	31.60	-5.4	11,987	-0.04%
2022/01/26	3	31.25	2	31.40	31.35	1	11,803	0.01%
2022/01/25	8	31.28	25.1	31.31	31.60	-17.1	11,590	-0.15%
2022/01/24	1.5	31.42	9	31.23	31.45	-7.5	11,204	-0.07%
2022/01/21	8.1	31.09	0	0.00	31.25	8.1	10,801	0.07%
2022/01/20	8.2	31.11	14.2	31.34	31.50	-6.1	10,475	-0.06%
2022/01/19	19.2	30.51	24.3	30.88	30.95	-5.1	9,896	-0.05%
2022/01/18	4	30.05	0	0.00	30.00	4	8,844	0.05%
2022/01/17	0.5	30.00	5.9	30.06	30.15	-5.4	8,720	-0.06%
2022/01/14	1	29.85	0.1	29.90	29.85	0.9	8,630	0.01%
2022/01/13	11.1	29.81	10	29.93	30.00	1.1	8,751	0.01%
2022/01/12	0	0.00	39	29.67	29.75	-39	8,633	-0.45%
2022/01/11	3	29.30	9	29.23	29.35	-6	8,401	-0.07%
2022/01/10	8	29.14	6	29.10	29.10	2	8,222	0.02%
2022/01/07	0	0.00	5.1	29.01	29.05	-5.1	8,195	-0.06%
2022/01/06	5	28.97	0.8	29.05	28.95	4.2	8,183	0.05%
2022/01/05	0	0.00	3	29.05	29.05	-3	8,214	-0.04%
2022/01/04	0	0.00	1	29.05	29.10	-1	8,331	-0.01%
2021/12/30	1	29.20	2	29.20	29.15	-1	8,766	-0.01%
2021/12/29	1	29.25	1	29.25	29.25	0	8,830	0.00%
2021/12/28	0	29.15	1	29.15	29.20	-1	8,874	-0.01%
2021/12/27	3	29.10	2	29.08	29.20	1	8,883	0.01%
2021/12/24	3	29.10	0	0.00	29.10	3	8,970	0.03%
2021/12/23	2	29.00	0	0.00	28.95	2	8,972	0.02%
2021/12/22	1	28.95	0	0.00	28.95	1	9,038	0.01%
2021/12/21	12	29.04	9	28.98	28.95	3	8,999	0.03%
2021/12/20	0	0.00	3	28.90	28.90	-3	8,949	-0.03%
2021/12/17	6	28.90	10	29.05	28.85	-4	8,894	-0.04%
2021/12/16	3	29.00	1	28.95	29.05	2	8,842	0.02%
2021/12/15	3	28.93	0	0.00	29.00	3	8,920	0.03%
2021/12/14	3	28.98	4	28.95	29.00	-1	9,055	-0.01%
2021/12/13	3	29.20	0	0.00	29.00	3	9,093	0.03%
2021/12/09	14	29.01	0	0.00	29.15	14	9,208	0.15%
2021/12/08	0	29.25	0	0.00	29.20	0	9,224	0.00%
2021/12/06	1	28.95	0	0.00	29.30	1	9,161	0.01%
2021/12/02	3	29.12	6	29.29	29.15	-3	9,150	-0.03%
2021/12/01	1	29.00	0	0.00	29.30	1	9,177	0.01%
2021/11/30	0	0.00	5	29.80	28.60	-5	9,029	-0.06%
2021/11/29	1	28.80	0	0.00	29.30	1	8,533	0.01%
2021/11/26	1	29.20	4	29.61	29.15	-3	8,478	-0.04%
2021/11/25	0	0.00	1	29.40	29.65	-1	8,556	-0.01%
2021/11/24	0	0.00	4.3	29.24	29.35	-4.3	8,523	-0.05%
2021/11/23	1	29.00	3	29.00	29.10	-2	8,519	-0.02%
2021/11/22	1	29.20	0	0.00	29.40	1	8,569	0.01%
2021/11/19	0	0.00	2	29.08	29.20	-2	8,606	-0.02%
2021/11/18	0	0.00	1	28.80	28.80	-1	8,619	-0.01%
2021/11/17	11	29.12	10	28.80	28.80	1	8,680	0.01%
2021/11/16	0	0.00	1	29.00	29.05	-1	8,713	-0.01%
2021/11/15	1	28.75	0	0.00	28.75	1	8,784	0.01%
2021/11/12	1	28.70	0	0.00	28.80	1	8,839	0.01%
2021/11/11	0	28.80	0	0.00	28.65	0	8,921	0.00%
2021/11/10	3	28.58	1	28.65	28.95	2	9,163	0.02%
2021/11/09	1	28.75	0	0.00	28.85	1	9,297	0.01%
2021/11/08	15.2	28.43	7.2	28.40	28.45	8.1	9,288	0.09%
2021/11/05	1	29.30	0	0.00	29.55	1	9,167	0.01%
2021/11/04	1	29.80	4	29.88	29.80	-3	9,214	-0.03%
2021/11/02	1	29.05	5	29.20	29.20	-4	9,382	-0.04%
2021/11/01	2	28.90	0	0.00	29.10	2	9,537	0.02%
2021/10/29	3	29.13	0	0.00	29.20	3	9,619	0.03%
2021/10/28	0	0.00	4	29.35	29.35	-4	9,800	-0.04%
2021/10/26	2	29.15	2	29.15	29.30	0	10,226	0.00%
2021/10/22	1	29.15	1	29.25	29.25	0	10,483	0.00%
2021/10/21	0	0.00	2	29.20	29.10	-2	10,481	-0.02%
2021/10/20	11	28.80	7	28.81	28.90	4	10,426	0.04%
2021/10/19	1	28.25	0	0.00	28.50	1	10,454	0.01%
2021/10/18	1	28.40	0	0.00	28.35	1	10,711	0.01%
2021/10/15	0.2	28.50	0	0.00	28.70	0.2	12,208	0.00%
2021/10/14	2	28.50	0	0.00	28.40	2	12,692	0.02%
2021/10/13	0	0.00	2.1	28.89	28.70	-2.1	12,980	-0.02%
2021/10/12	1	28.45	5.5	28.70	28.70	-4.5	13,135	-0.03%
2021/10/08	0	0.00	1	28.40	28.40	-1	13,243	-0.01%
2021/10/07	5.1	28.23	21	28.18	28.35	-15.9	13,279	-0.12%
2021/10/05	2	27.35	5	27.15	27.40	-3	13,192	-0.02%
2021/10/04	0.1	27.30	0	0.00	27.15	0.1	13,283	0.00%
2021/10/01	0	0.00	3	27.28	27.45	-3	13,427	-0.02%
2021/09/30	1	27.50	0	0.00	27.50	1	13,451	0.01%
2021/09/29	15	27.25	38	27.28	27.25	-23	13,541	-0.17%
2021/09/17	10	27.80	0	0.00	27.70	10	14,159	0.07%
2021/09/15	16	27.56	0	0.00	27.75	16	14,166	0.11%
2021/09/13	3	26.98	0	0.00	27.05	3	14,016	0.02%
2021/09/10	1	27.15	0	0.00	27.15	1	14,056	0.01%
2021/09/08	6	27.17	1	27.15	27.20	5	14,292	0.03%
2021/09/07	4	27.41	2	27.50	27.45	2	14,376	0.01%
2021/09/06	3	27.70	0	0.00	27.55	3	14,502	0.02%
2021/09/03	0	27.65	0	0.00	27.55	0	14,530	0.00%
2021/09/02	0	0.00	30.5	27.63	27.50	-30.5	14,725	-0.21%
2021/08/31	2	27.50	2	27.50	27.40	0	14,874	0.00%
2021/08/27	1	27.45	1	27.50	27.50	0	14,902	0.00%
2021/08/26	4	27.39	0	0.00	27.35	4	14,962	0.03%
2021/08/25	3	27.63	0	0.00	27.75	3	15,092	0.02%
2021/08/24	0	0.00	1	27.40	27.60	-1	15,225	-0.01%
2021/08/23	0	0.00	9	27.04	26.95	-9	15,310	-0.06%
2021/08/20	2	26.90	0	0.00	26.90	2	15,435	0.01%
2021/08/19	9.2	26.67	1	26.60	26.70	8.2	16,216	0.05%
2021/08/18	2	27.00	1	26.65	27.00	1	16,212	0.01%
2021/08/17	4	26.81	10	26.70	26.75	-6	16,279	-0.04%
2021/08/16	15.8	26.91	0	0.00	26.70	15.8	16,316	0.10%
2021/08/13	2	27.03	0	0.00	27.15	2	16,292	0.01%
2021/08/12	6	27.24	3	27.25	27.35	3	16,283	0.02%
2021/08/11	0.2	27.30	0	0.00	27.20	0.2	16,355	0.00%
2021/08/10	0	27.25	2	27.10	27.20	-2	16,448	-0.01%
2021/08/09	66	27.33	3	27.25	27.30	63	16,610	0.38%
2021/08/06	7	27.44	0	0.00	27.70	7	16,679	0.04%
2021/08/05	12	27.12	0	0.00	27.10	12	16,561	0.07%
2021/08/04	4	27.36	20	27.20	27.30	-16	16,863	-0.09%
2021/08/03	12	27.24	0	0.00	27.40	12	17,018	0.07%
2021/08/02	5	27.52	0	0.00	27.60	5	17,057	0.03%
2021/07/30	5	27.80	1	27.90	27.75	4	16,996	0.02%
2021/07/29	6	27.99	0	0.00	28.00	6	16,936	0.04%
2021/07/28	5.3	27.97	4	27.95	28.05	1.3	17,088	0.01%
2021/07/27	1.2	28.12	2	28.18	28.15	-0.8	17,297	0.00%
2021/07/26	4	28.30	1	28.15	28.10	3	17,603	0.02%
2021/07/23	4	28.25	0.5	28.30	28.10	3.5	17,588	0.02%
2021/07/22	8	28.14	1	28.50	28.20	7	17,556	0.04%
2021/07/21	65.6	28.19	0	0.00	28.05	65.6	17,414	0.38%
2021/07/20	6	31.34	18.1	31.40	31.20	-12.1	16,072	-0.08%
2021/07/19	8	31.54	0	0.00	31.65	8	15,731	0.05%
2021/07/16	5	31.71	1	31.80	31.75	4	15,823	0.03%
2021/07/15	36	32.13	5	32.05	31.95	31	15,840	0.20%
2021/07/14	4	32.16	0	0.00	32.10	4	15,771	0.03%
2021/07/13	30	32.43	2	32.55	32.20	28	15,830	0.18%
2021/07/12	2	32.63	10	32.71	32.65	-8	15,761	-0.05%
2021/07/09	48	32.65	5	32.70	32.70	43	15,802	0.27%
2021/07/08	11	32.91	5	33.02	32.80	6	16,007	0.04%
2021/07/07	5	32.71	3	32.70	32.75	2	16,035	0.01%
2021/07/06	1	32.70	0	0.00	32.70	1	16,221	0.01%
2021/07/05	36	32.78	18	32.59	32.55	18	16,263	0.11%
2021/07/02	9	31.92	15	32.23	32.35	-6	16,203	-0.04%
2021/06/30	5	30.95	0	0.00	31.00	5	16,096	0.03%
2021/06/28	4	30.88	0	0.00	30.80	4	16,267	0.02%
2021/06/25	4	30.83	20	30.75	30.80	-16	16,274	-0.10%
2021/06/24	6	30.41	0.2	30.60	30.40	5.8	16,354	0.04%
2021/06/23	5	30.54	0	0.00	30.40	5	16,487	0.03%
2021/06/21	6	30.37	2	30.68	30.30	4	17,834	0.02%
2021/06/18	1	30.65	0	0.00	30.65	1	18,194	0.01%
2021/06/17	0	0.00	3	30.53	30.60	-3	18,405	-0.02%
2021/06/15	3	30.20	0	0.00	30.15	3	19,614	0.02%
2021/06/11	2	30.40	0	0.00	30.15	2	19,612	0.01%
2021/06/10	1	30.15	0	0.00	30.25	1	19,681	0.01%
2021/06/09	3	30.27	0	0.00	30.20	3	19,730	0.02%
2021/06/07	2	30.53	0	0.00	30.55	2	19,818	0.01%
2021/06/04	4	30.90	0	0.00	30.95	4	19,841	0.02%
2021/06/03	1.5	31.23	0	0.00	31.25	1.5	19,870	0.01%
2021/06/02	5	31.37	1	31.30	31.35	4	19,923	0.02%
2021/06/01	22	31.15	11	31.37	31.40	11	19,887	0.06%
2021/05/31	1	30.60	2	30.75	30.75	-1	19,846	-0.01%
2021/05/28	1	30.45	3	30.15	30.55	-2	19,835	-0.01%
2021/05/27	12	29.64	0	0.00	29.55	12	19,905	0.06%
2021/05/26	1	29.75	1	29.55	29.70	0	19,518	0.00%
2021/05/25	3	29.67	2	29.45	29.55	1	19,581	0.01%
2021/05/24	1	29.00	0.1	29.10	29.30	0.9	19,634	0.00%
2021/05/21	5	29.11	0	0.00	29.10	5	19,682	0.03%
2021/05/20	15	29.18	3	29.28	29.20	12	19,584	0.06%
2021/05/19	0	0.00	2	29.00	29.15	-2	19,594	-0.01%
2021/05/18	1	28.80	3	28.70	28.70	-2	19,648	-0.01%
2021/05/17	6	28.35	9	28.27	27.90	-3	19,605	-0.02%
2021/05/14	3	29.76	0	0.00	29.55	3	19,375	0.02%
2021/05/13	1	29.35	11.1	29.77	29.70	-10.1	19,318	-0.05%
2021/05/12	7	29.86	18	29.55	30.00	-11	19,135	-0.06%
2021/05/11	8	30.59	0	0.00	30.50	8	18,813	0.04%
2021/05/10	8	30.75	0.8	31.20	31.20	7.2	18,683	0.04%
2021/05/07	5	31.07	0	0.00	31.15	5	19,015	0.03%
2021/05/06	2	30.83	2	31.00	30.75	0	19,568	0.00%
2021/05/05	1	31.00	5	30.96	30.80	-4	20,029	-0.02%
2021/05/04	8	30.97	112	30.80	31.15	-104	19,961	-0.52%	大賣/鉅額交易
2021/05/03	11	31.73	14.1	31.82	31.65	-3.1	19,780	-0.02%
2021/04/29	5	32.53	2.2	32.56	32.70	2.8	19,586	0.01%
2021/04/28	1	32.60	2	32.70	32.70	-1	19,594	-0.01%
2021/04/27	3	32.67	3	32.65	32.60	0	19,730	0.00%
2021/04/26	8	32.83	0.1	32.80	32.80	7.9	19,659	0.04%
2021/04/23	8	32.29	10	32.22	32.45	-2	19,574	-0.01%
2021/04/22	11	32.70	0	0.00	32.55	11	19,688	0.06%
2021/04/21	5	33.04	0	0.00	33.00	5	19,681	0.03%
2021/04/20	9	33.07	0	0.00	33.10	9	19,604	0.05%
2021/04/19	0.9	33.05	0.2	33.15	33.05	0.7	19,556	0.00%
2021/04/16	8	32.94	0	0.00	32.95	8	19,469	0.04%
2021/04/15	7	32.81	0	0.00	32.85	7	19,541	0.04%
2021/04/14	2	32.80	4	33.01	33.00	-2	19,450	-0.01%
2021/04/13	4	33.36	0.3	33.30	33.15	3.7	19,250	0.02%
2021/04/12	11	33.46	10	33.48	33.40	1	19,191	0.01%
2021/04/09	6	33.72	2.2	33.80	33.70	3.8	19,040	0.02%
2021/04/08	18	33.54	5	33.55	33.55	13	18,929	0.07%
2021/04/07	6	33.45	3	33.48	33.45	3	18,819	0.02%
2021/04/06	0	0.00	0.9	33.45	33.40	-0.9	18,656	-0.01%
2021/04/01	3	33.45	10	33.45	33.40	-7	18,698	-0.04%
2021/03/31	3	33.63	0	0.00	33.50	3	18,637	0.02%
2021/03/30	9	33.65	0	0.00	33.85	9	18,519	0.05%
2021/03/29	3	33.43	0	0.00	33.55	3	18,451	0.02%
2021/03/26	1.9	33.29	2	33.25	33.45	-0.1	18,397	0.00%
2021/03/25	3.1	33.13	7.2	33.36	33.20	-4.1	18,661	-0.02%
2021/03/24	17.2	33.94	5	33.78	33.75	12.2	18,375	0.07%
2021/03/23	3	33.97	7	34.57	34.75	-4	17,678	-0.02%
2021/03/22	16	34.10	55	34.33	34.35	-39	17,445	-0.22%
2021/03/19	71	33.97	92.3	33.83	33.85	-21.3	17,615	-0.12%
2021/03/18	1	33.50	12.5	33.75	33.85	-11.5	17,268	-0.07%
2021/03/17	1	32.60	4.1	32.59	32.65	-3.1	16,685	-0.02%
2021/03/16	80	32.55	0	0.00	32.60	80	16,767	0.48%
2021/03/15	22	32.60	1	32.90	32.60	21	16,836	0.12%
2021/03/12	61	32.30	2.1	32.25	32.40	58.9	16,874	0.35%
2021/03/11	5	32.17	0.4	32.20	32.25	4.6	16,894	0.03%
2021/03/10	2	32.30	3.6	32.11	32.10	-1.6	16,992	-0.01%
2021/03/09	2	31.90	1.5	31.82	32.00	0.5	17,174	0.00%
2021/03/08	2	31.75	1	31.80	31.80	1	17,336	0.01%
2021/03/05	2	31.25	1	31.35	31.65	1	17,400	0.01%
2021/03/04	0	0.00	1	31.35	31.35	-1	17,900	-0.01%
2021/03/03	1	31.25	1	31.25	31.40	0	17,975	0.00%
2021/03/02	5	31.56	10	31.93	31.35	-5	17,826	-0.03%
2021/02/26	4.2	31.44	0	0.00	32.00	4.2	17,634	0.02%
2021/02/25	1	31.60	3	31.95	31.70	-2	17,263	-0.01%
2021/02/24	20	32.00	0	31.95	31.90	20	17,199	0.12%
2021/02/23	0	0.00	2	31.73	31.80	-2	17,047	-0.01%
2021/02/22	20	31.25	2	31.28	31.30	18	16,982	0.11%
2021/02/19	6	30.86	0	0.00	31.15	6	17,001	0.04%
2021/02/18	6	30.85	0	30.80	30.80	6	17,007	0.04%
2021/02/17	3	30.88	0	0.00	31.00	3	17,080	0.02%
2021/02/05	0	0.00	1	30.75	30.80	-1	17,294	-0.01%
2021/02/04	3	30.85	0	0.00	30.75	3	17,281	0.02%
2021/02/03	4	31.11	0	0.00	31.10	4	17,275	0.02%
2021/02/02	2	31.13	6	31.32	31.15	-4	17,264	-0.02%
2021/02/01	7	31.07	10	30.75	31.10	-3	17,212	-0.02%
2021/01/29	4	31.68	0	0.00	31.25	4	17,075	0.02%
2021/01/28	23	32.53	326	32.43	32.70	-303	16,547	-1.83%	大賣/鉅額交易
2021/01/27	13	32.28	18.5	32.07	32.35	-5.5	15,969	-0.03%
2021/01/26	1	30.90	0	0.00	30.85	1	15,400	0.01%
2021/01/25	1	31.00	1	31.05	31.20	0	15,324	0.00%
2021/01/22	2	30.15	6	30.70	30.70	-4	15,169	-0.03%
2021/01/21	2	30.03	11	29.97	29.90	-9	15,053	-0.06%
2021/01/20	44	30.14	0	0.00	30.00	44	15,065	0.29%
2021/01/19	0	0.00	7	31.02	30.75	-7	14,868	-0.05%
2021/01/18	33	30.62	3	30.77	30.65	30	14,940	0.20%
2021/01/15	253	31.65	24	31.66	31.00	229	14,884	1.54%	大買/鉅額交易
2021/01/14	5	31.28	4	31.23	31.65	1	14,880	0.01%
2021/01/13	4	31.01	9	30.95	30.90	-5	14,588	-0.03%
2021/01/12	7	30.70	4	30.90	30.85	3	14,473	0.02%
2021/01/11	1	30.80	2.1	30.80	31.00	-1.1	14,358	-0.01%
2021/01/08	20	30.87	1	30.80	31.00	19	14,310	0.13%
2021/01/07	0	0.00	23.1	30.48	30.50	-23.1	14,310	-0.16%
2021/01/06	2	30.20	3	30.28	30.35	-1	14,332	-0.01%
2021/01/05	22	30.49	1	30.40	30.50	21	14,261	0.15%
2021/01/04	5.8	30.83	0	0.00	30.80	5.8	14,338	0.04%
2020/12/31	3	30.90	1	31.05	31.00	2	14,232	0.01%
2020/12/30	1	31.10	5	31.02	31.15	-4	14,284	-0.03%
2020/12/29	2	31.15	3	31.10	30.95	-1	14,241	-0.01%
2020/12/28	5	31.07	46.1	30.82	31.05	-41.1	14,242	-0.29%
2020/12/25	42	30.70	0	0.00	30.55	42	14,281	0.29%
2020/12/24	4	30.33	0	0.00	30.65	4	14,304	0.03%
2020/12/23	3	29.97	2	29.95	30.00	1	14,316	0.01%
2020/12/22	0	0.00	4	30.20	30.05	-4	14,312	-0.03%
2020/12/21	18	29.45	22	29.63	30.05	-4	14,500	-0.03%
2020/12/18	6	30.28	0	0.00	30.20	6	14,448	0.04%
2020/12/17	4	30.48	0	0.00	30.40	4	14,367	0.03%
2020/12/16	5	30.30	4	30.70	31.05	1	14,155	0.01%
2020/12/15	30	30.22	8	30.28	30.05	22	14,004	0.16%
2020/12/14	2	30.83	12	30.79	31.05	-10	13,637	-0.07%
2020/12/11	20	31.35	2.3	31.46	31.60	17.7	13,407	0.13%
2020/12/10	4	31.70	15	31.75	31.65	-11	13,431	-0.08%
2020/12/09	2	32.05	17	32.07	32.15	-15	13,358	-0.11%
2020/12/08	7	31.70	2	31.90	31.80	5	13,298	0.04%
2020/12/07	0	0.00	24	31.40	31.55	-24	13,328	-0.18%
2020/12/04	55	31.16	10	31.10	31.30	45	13,346	0.34%
2020/12/03	32	31.35	5	31.15	31.30	27	13,311	0.20%
2020/12/02	28	31.46	1	31.50	31.45	27	13,065	0.21%
2020/12/01	1	30.75	31	30.41	30.65	-30	12,992	-0.23%
2020/11/30	11	29.85	11	31.16	29.85	0	12,941	0.00%
2020/11/27	0	0.00	12	30.83	30.95	-12	12,362	-0.10%
2020/11/26	0	0.00	1	30.30	30.30	-1	12,214	-0.01%
2020/11/25	5	30.05	3	30.05	30.05	2	12,470	0.02%
2020/11/23	4	30.04	1	30.20	30.10	3	12,574	0.02%
2020/11/20	0	0.00	1	29.85	30.05	-1	12,639	-0.01%
2020/11/18	4	30.15	12	30.15	30.15	-8	13,270	-0.06%
2020/11/17	4	30.43	5	30.12	30.30	-1	13,303	-0.01%
2020/11/16	43	30.23	0	0.00	30.40	43	13,666	0.31%
2020/11/13	1	30.10	57	29.85	30.30	-56	13,937	-0.40%
2020/11/12	4	29.31	0	0.00	29.20	4	13,711	0.03%
2020/11/11	0	0.00	3	29.25	29.45	-3	13,805	-0.02%
2020/11/10	13	29.42	0	0.00	29.15	13	13,896	0.09%
2020/11/09	1	29.30	10	29.40	29.50	-9	14,204	-0.06%
2020/11/05	1	29.30	0	0.00	29.10	1	14,507	0.01%
2020/11/04	1	29.05	3	29.13	29.00	-2	14,677	-0.01%
2020/11/03	1	28.60	0	0.00	28.75	1	14,804	0.01%
2020/11/02	2	28.25	0	0.00	28.35	2	14,923	0.01%
2020/10/30	2	28.63	0	0.00	28.50	2	15,195	0.01%
2020/10/29	5	28.64	0.1	28.90	28.70	4.9	15,516	0.03%
2020/10/28	7	29.59	3	29.35	29.15	4	15,648	0.03%
2020/10/27	13.5	28.99	0	0.00	29.00	13.5	15,788	0.09%
2020/10/26	6	29.34	15	29.27	29.30	-9	15,965	-0.06%
2020/10/23	1	28.95	0	0.00	28.85	1	15,965	0.01%
2020/10/22	10	28.45	0	0.00	28.75	10	16,121	0.06%
2020/10/21	12	28.78	1	28.90	28.55	11	16,129	0.07%
2020/10/20	0	0.00	7	28.98	28.95	-7	16,591	-0.04%
2020/10/19	2	28.85	0	0.00	28.80	2	17,134	0.01%
2020/10/16	2	28.98	11	28.91	28.80	-9	17,377	-0.05%
2020/10/15	2	29.10	1	29.69	29.10	1	17,940	0.01%
2020/10/14	2	28.50	0	0.00	29.05	2	18,796	0.01%
2020/10/13	16	28.51	2	28.45	28.70	14	19,194	0.07%
2020/10/12	11	28.97	0	0.00	28.85	11	19,999	0.06%
2020/10/08	0	0.00	3	29.60	29.70	-3	20,058	-0.02%
2020/10/07	6	29.36	0	0.00	29.35	6	20,337	0.03%
2020/10/06	2	29.70	0	0.00	29.75	2	20,617	0.01%
2020/10/05	2	29.60	0	0.00	29.55	2	20,907	0.01%
2020/09/30	1	29.80	3	30.07	29.80	-2	21,182	-0.01%
2020/09/29	2	29.55	0	0.00	29.40	2	21,694	0.01%
2020/09/28	0	0.00	11	29.32	29.70	-11	22,677	-0.05%
2020/09/25	1	29.00	3	29.05	29.15	-2	23,163	-0.01%
2020/09/24	20	28.99	0	0.00	28.85	20	23,278	0.09%
2020/09/23	2	29.70	9	30.17	29.95	-7	23,293	-0.03%
2020/09/22	4	29.25	5	29.00	29.10	-1	23,223	0.00%
2020/09/21	10.4	29.51	0	0.00	29.50	10.4	23,384	0.04%
2020/09/18	2	29.75	0	0.00	29.85	2	23,772	0.01%
2020/09/17	4	29.73	0	0.00	29.65	4	24,067	0.02%
2020/09/11	2	29.55	0	0.00	29.90	2	26,124	0.01%
2020/09/10	14	29.94	0	0.00	29.80	14	26,381	0.05%
2020/09/09	4	30.06	7	30.10	30.45	-3	26,211	-0.01%
2020/09/08	4	30.78	8	30.76	30.70	-4	26,220	-0.02%
2020/09/07	1	31.50	0.1	31.35	31.30	0.9	26,257	0.00%
2020/09/04	4	31.09	2	31.60	31.75	2	26,490	0.01%
2020/09/03	3.1	31.93	1	31.95	31.70	2.1	26,531	0.01%
2020/09/02	0	0.00	4	32.10	32.25	-4	26,768	-0.01%
2020/09/01	6	31.82	16	32.29	32.35	-10	26,957	-0.04%
2020/08/31	21.1	32.10	21	32.88	31.90	0.1	26,976	0.00%
2020/08/28	20.1	32.60	2	32.40	32.60	18.1	26,817	0.07%
2020/08/27	39	33.29	36	33.25	33.15	3	26,914	0.01%
2020/08/26	6	33.60	4	33.58	33.60	2	26,905	0.01%
2020/08/25	4	33.95	7	33.84	34.00	-3	26,848	-0.01%
2020/08/24	1	32.45	40	32.46	32.60	-39	26,739	-0.15%
2020/08/21	19	31.11	15	31.43	31.30	4	26,576	0.02%
2020/08/20	28.4	31.36	8	31.65	30.90	20.4	26,599	0.08%
2020/08/19	19.2	32.92	3	32.93	32.40	16.2	26,146	0.06%
2020/08/18	12	34.17	0	0.00	33.90	12	25,677	0.05%
2020/08/17	10	34.53	2.5	34.50	34.50	7.5	25,642	0.03%
2020/08/14	3	34.98	4	34.89	34.75	-1	25,563	0.00%
2020/08/13	6	35.22	17	35.17	34.85	-11	25,531	-0.04%
2020/08/12	0	0.00	8	34.46	34.70	-8	25,390	-0.03%
2020/08/11	5	34.00	0	0.00	34.00	5	25,355	0.02%
2020/08/10	2	34.58	0	0.00	34.50	2	25,399	0.01%
2020/08/07	5	34.86	6	35.00	34.90	-1	25,411	0.00%
2020/08/06	4	34.80	1	34.95	34.95	3	25,295	0.01%
2020/08/05	20	34.97	17	34.93	34.90	3	25,235	0.01%
2020/08/04	20	34.30	78	34.48	35.00	-58	24,978	-0.23%
2020/08/03	65.3	33.97	15	33.90	33.85	50.3	24,798	0.20%
2020/07/31	7	34.57	12	34.87	34.50	-5	24,671	-0.02%
2020/07/30	7	34.38	14	34.45	34.60	-7	24,446	-0.03%
2020/07/29	0	0.00	12	33.84	33.80	-12	24,306	-0.05%
2020/07/28	3	33.60	1	33.25	33.25	2	24,304	0.01%
2020/07/27	8.1	33.54	30	33.20	33.25	-21.9	24,479	-0.09%
2020/07/24	48	34.71	51	34.82	34.10	-3	24,440	-0.01%
2020/07/23	46	35.40	32	35.58	35.60	14	23,976	0.06%
2020/07/22	5	34.22	10	34.14	34.25	-5	23,476	-0.02%
2020/07/21	28	33.94	6	34.34	33.90	22	23,295	0.09%
2020/07/20	26.2	32.67	11	33.03	32.95	15.2	22,719	0.07%
2020/07/17	14	35.70	4	35.76	35.80	10	21,717	0.05%
2020/07/16	38	35.65	31	35.53	36.00	7	21,458	0.03%
2020/07/15	3	34.30	5	34.30	34.05	-2	20,700	-0.01%
2020/07/14	0	0.00	10	33.96	34.10	-10	20,543	-0.05%
2020/07/13	5	33.99	9.3	34.13	34.20	-4.3	20,361	-0.02%
2020/07/10	8	32.86	4.1	32.72	32.55	3.9	20,175	0.02%
2020/07/09	10	33.83	0	0.00	33.40	10	20,251	0.05%
2020/07/08	24.1	33.43	12	33.63	33.45	12.1	19,957	0.06%
2020/07/07	44.1	35.85	30	35.50	34.50	14.1	19,252	0.07%
2020/07/06	13	37.88	8.1	37.88	38.65	4.9	18,297	0.03%
2020/07/03	14	37.04	38	37.21	37.20	-24	17,841	-0.13%
2020/07/02	2	36.40	3.1	36.72	37.15	-1.1	17,796	-0.01%
2020/07/01	14	36.87	4	36.95	36.80	10	17,701	0.06%
2020/06/30	5	35.94	16	35.89	35.80	-11	17,522	-0.06%
2020/06/29	12	35.20	6	35.30	35.65	6	17,474	0.03%
2020/06/24	15	35.94	20	36.08	35.65	-5	17,243	-0.03%
2020/06/23	56	35.75	69	35.90	36.00	-13	17,191	-0.08%
2020/06/22	2	35.00	5.6	34.83	34.80	-3.6	17,223	-0.02%
2020/06/19	34	34.65	3	34.85	34.65	31	16,876	0.18%
2020/06/18	72	33.91	68	33.94	34.00	4	16,268	0.02%
2020/06/17	65	32.03	76	32.22	32.25	-11	15,614	-0.07%
2020/06/16	2	31.35	9	31.34	31.45	-7	15,581	-0.04%
2020/06/15	2	31.45	3.4	31.35	31.10	-1.4	15,850	-0.01%
2020/06/12	0	0.00	15	30.18	30.70	-15	15,963	-0.09%
2020/06/11	5	31.60	16	30.80	30.65	-11	16,131	-0.07%
2020/06/10	2	31.45	3	31.50	31.45	-1	16,046	-0.01%
2020/06/09	4	30.78	6.6	31.24	31.15	-2.6	16,115	-0.02%
2020/06/08	1	30.00	16.1	30.01	30.45	-15.1	16,095	-0.09%
2020/06/05	1	29.90	4	29.91	29.80	-3	15,920	-0.02%
2020/06/04	0	0.00	4.2	29.81	29.85	-4.2	15,885	-0.03%
2020/06/03	13	29.63	1	29.65	29.55	12	15,994	0.08%
2020/06/02	1	29.20	5	29.13	29.15	-4	15,975	-0.03%
2020/05/29	1	28.20	1	28.60	28.60	0	15,862	0.00%
2020/05/28	2	28.80	0	0.00	28.50	2	15,593	0.01%
2020/05/27	0	0.00	2	28.50	28.60	-2	15,671	-0.01%
2020/05/26	0	0.00	3	28.28	28.20	-3	15,660	-0.02%
2020/05/25	1	27.80	0.2	28.20	28.20	0.8	15,661	0.01%
2020/05/22	7	28.10	0	0.00	28.40	7	15,642	0.04%
2020/05/20	1	28.30	2	28.40	28.15	-1	15,471	-0.01%
2020/05/19	0	0.00	14	28.18	28.30	-14	15,304	-0.09%
2020/05/18	7	27.67	0	0.00	27.55	7	15,109	0.05%
2020/05/15	7	28.06	3	28.13	28.10	4	14,963	0.03%
2020/05/14	0	0.00	5.2	27.96	27.95	-5.2	14,826	-0.04%
2020/05/12	2	27.50	0	0.00	27.50	2	14,527	0.01%
2020/05/11	0	0.00	1	27.85	27.80	-1	14,438	-0.01%
2020/05/08	3	27.57	1	27.35	27.45	2	14,348	0.01%
2020/05/07	0	0.00	10	27.75	27.70	-10	14,148	-0.07%
2020/05/05	0	0.00	0.1	27.75	27.75	-0.1	14,084	0.00%
2020/05/04	1	27.40	1	27.80	27.85	0	14,076	0.00%
2020/04/30	1	27.90	43.2	27.82	28.25	-42.2	14,023	-0.30%
2020/04/29	10	27.65	7	27.51	27.70	3	13,812	0.02%
2020/04/28	1	26.80	0.2	26.75	26.90	0.8	13,693	0.01%
2020/04/27	0	0.00	4	26.36	26.50	-4	14,075	-0.03%
2020/04/22	0	0.00	1.2	25.12	25.55	-1.2	14,082	-0.01%
2020/04/21	9	25.53	1	25.85	25.30	8	14,140	0.06%
2020/04/20	1	26.00	2.1	26.19	26.00	-1.1	14,000	-0.01%
2020/04/17	0	0.00	1	26.55	26.05	-1	13,943	-0.01%
2020/04/16	2	26.10	1	26.20	26.20	1	13,857	0.01%
2020/04/15	6	26.43	3	26.55	26.50	3	13,799	0.02%
2020/04/14	0	0.00	1	26.90	26.70	-1	13,667	-0.01%
2020/04/13	1	25.25	0	0.00	25.65	1	13,389	0.01%
2020/04/10	0	0.00	3	25.22	25.25	-3	13,364	-0.02%
2020/04/09	0	0.00	0	25.10	25.05	0	13,461	0.00%
2020/04/07	2.3	25.38	1	25.60	25.20	1.3	13,319	0.01%
2020/04/06	7	24.99	1	25.10	25.15	6	13,189	0.05%
2020/04/01	1	24.25	4	24.34	24.40	-3	12,942	-0.02%
2020/03/31	1	24.10	1	24.10	24.50	0	12,762	0.00%
2020/03/27	1.2	23.85	7	24.04	23.75	-5.8	12,401	-0.05%
2020/03/26	8	24.22	4	24.15	24.00	4	12,097	0.03%
2020/03/24	1	20.70	5	20.88	21.10	-4	11,524	-0.03%
2020/03/23	2	19.25	0	0.00	19.20	2	11,424	0.02%
2020/03/20	3	19.60	3	20.32	20.40	0	11,436	0.00%
2020/03/19	2	19.13	0	0.00	18.65	2	11,212	0.02%
2020/03/18	3	20.33	10	20.35	20.10	-7	10,953	-0.06%
2020/03/17	7	21.32	1	21.25	20.80	6	10,800	0.06%
2020/03/16	6	22.74	0	0.00	22.15	6	10,897	0.06%
2020/03/13	0	0.00	11	22.65	23.00	-11	10,808	-0.10%
2020/03/12	4.1	23.26	8	23.41	23.65	-3.9	10,546	-0.04%
2020/03/11	8	24.88	0	0.00	24.70	8	10,399	0.08%
2020/03/10	1	24.85	6	25.13	25.05	-5	10,345	-0.05%
2020/03/09	41.1	25.20	1	25.75	25.30	40.1	10,423	0.38%
2020/03/06	7.1	26.43	0	0.00	26.25	7.1	10,701	0.07%
2020/03/05	0	0.00	1	27.40	27.20	-1	10,607	-0.01%
2020/03/03	1	27.10	0	0.00	26.90	1	10,713	0.01%
2020/03/02	1	26.55	6	26.85	26.55	-5	10,732	-0.05%
2020/02/27	0	0.00	3	27.40	27.05	-3	10,841	-0.03%
2020/02/25	1	27.25	10	27.15	27.25	-9	10,791	-0.08%
2020/02/24	9.1	27.40	0	0.00	27.45	9.1	10,898	0.08%
2020/02/20	3	28.03	0	0.00	28.10	3	11,198	0.03%
2020/02/19	0	0.00	3	28.18	28.10	-3	11,376	-0.03%
2020/02/18	1	27.55	0	0.00	27.85	1	11,906	0.01%
2020/02/17	5.1	27.74	0	0.00	27.60	5.1	12,063	0.04%
2020/02/14	0	0.00	1	28.40	28.30	-1	12,350	-0.01%
2020/02/13	0	0.00	10	28.20	28.30	-10	12,462	-0.08%
2020/02/12	0	0.00	1	28.20	28.25	-1	12,603	-0.01%
2020/02/07	1	28.00	0	0.00	28.25	1	13,396	0.01%
2020/02/06	0	0.00	2	28.13	28.25	-2	13,598	-0.01%
2020/02/05	0.1	27.80	0	0.00	27.80	0.1	13,831	0.00%
2020/02/04	0	0.00	2	27.55	28.00	-2	13,873	-0.01%
2020/02/03	1	26.80	1	27.10	27.00	0	14,180	0.00%
2020/01/31	0	0.00	28	27.59	27.25	-28	14,150	-0.20%
2020/01/30	2.9	27.18	1	27.00	27.20	1.9	14,227	0.01%
2020/01/20	0	0.00	2	29.43	29.40	-2	13,968	-0.01%
2020/01/17	0	0.00	3	29.40	29.30	-3	14,035	-0.02%
2020/01/15	20	28.90	1	28.95	28.90	19	14,243	0.13%
2020/01/14	8	28.56	0	0.00	28.85	8	14,230	0.06%
2020/01/13	0.1	28.65	0	0.00	28.75	0.1	14,328	0.00%
2020/01/10	1	28.60	0	0.00	28.75	1	14,387	0.01%
2020/01/09	0	0.00	1	28.60	28.70	-1	14,426	-0.01%
2020/01/08	1.1	28.15	15	28.40	28.10	-13.9	14,552	-0.10%
2020/01/07	0	0.00	5	28.30	28.50	-5	14,568	-0.03%
2020/01/06	0	0.00	2	28.05	28.00	-2	14,593	-0.01%
2020/01/03	1.1	28.48	0	0.00	28.30	1.1	14,687	0.01%
2020/01/02	1	28.50	0	0.00	28.40	1	14,707	0.01%
2019/12/31	6.1	28.34	0	28.35	28.35	6.1	14,712	0.04%
2019/12/30	3	28.72	22	28.55	28.60	-19	14,838	-0.13%
2019/12/27	0	0.00	1	28.85	28.90	-1	14,891	-0.01%
2019/12/26	7	28.95	0	0.00	28.90	7	14,936	0.05%
2019/12/25	0	0.00	1	29.25	29.10	-1	15,064	-0.01%
2019/12/24	6	28.78	0	0.00	28.70	6	15,224	0.04%
2019/12/23	5	29.30	0	0.00	29.15	5	15,260	0.03%
2019/12/20	0	0.00	1	29.85	29.50	-1	15,401	-0.01%
2019/12/19	5	29.60	5	29.75	29.75	0	15,800	0.00%
2019/12/18	0	29.70	0	0.00	29.85	0	16,361	0.00%
2019/12/17	0	0.00	10	29.80	29.80	-10	16,488	-0.06%
2019/12/16	2	29.40	1	29.35	29.30	1	16,446	0.01%
2019/12/13	0	0.00	18.2	29.85	29.85	-18.2	16,464	-0.11%
2019/12/12	0	0.00	1	29.80	29.60	-1	16,528	-0.01%
2019/12/11	3	29.63	0	0.00	29.50	3	16,473	0.02%
2019/12/10	1	29.35	28	29.20	29.45	-27	16,087	-0.17%
2019/12/06	1	29.35	2.1	29.29	29.20	-1.1	16,193	-0.01%
2019/12/03	2	28.85	2.2	29.07	28.90	-0.2	16,043	0.00%
2019/12/02	0	0.00	1	27.80	27.80	-1	15,582	-0.01%
2019/11/29	2	27.93	1	27.75	27.70	1	15,501	0.01%
2019/11/27	1	28.85	3	28.85	29.00	-2	15,720	-0.01%
2019/11/26	4	28.80	5.1	28.75	28.90	-1.1	15,593	-0.01%
2019/11/25	1	29.25	0	0.00	28.95	1	15,329	0.01%
2019/11/22	0	0.00	5.4	29.18	29.20	-5.4	15,395	-0.03%
2019/11/21	7.3	28.97	0	0.00	29.10	7.3	15,428	0.05%
2019/11/20	0.3	29.20	2.2	29.29	29.40	-1.8	15,357	-0.01%
2019/11/19	1	28.75	2	29.08	29.25	-1	15,375	-0.01%
2019/11/18	0	0.00	9	28.95	29.00	-9	15,283	-0.06%
2019/11/15	4	28.93	19	28.96	28.65	-15	15,348	-0.10%
2019/11/13	0	0.00	2	28.38	28.15	-2	14,716	-0.01%
2019/11/12	2	27.70	0	0.00	27.80	2	14,432	0.01%
2019/11/11	0	0.00	8	28.08	27.90	-8	14,370	-0.06%
2019/11/08	0	0.00	20	28.23	28.35	-20	14,454	-0.14%
2019/11/07	1	27.60	1.9	27.46	27.40	-0.9	14,066	-0.01%
2019/11/06	4.1	27.09	1	27.10	27.25	3.1	13,955	0.02%
2019/11/05	6	27.98	0	0.00	27.85	6	13,638	0.04%
2019/11/04	3	28.20	6	28.37	28.40	-3	13,530	-0.02%
2019/11/01	30.1	27.80	3.6	27.93	28.00	26.6	13,342	0.20%
2019/10/31	2	27.85	18	27.96	27.95	-16	13,405	-0.12%
2019/10/30	4	27.75	3	27.20	27.45	1	13,076	0.01%
2019/10/29	1	27.60	21.1	27.49	27.40	-20.1	13,054	-0.15%
2019/10/28	0	0.00	23	27.70	27.80	-23	12,961	-0.18%
2019/10/25	21	27.40	12	27.39	27.50	9	12,842	0.07%
2019/10/24	2	27.15	53	27.25	27.35	-51	12,854	-0.40%
2019/10/23	20	27.35	24	27.26	27.20	-4	12,839	-0.03%
2019/10/22	2	26.80	8	26.90	26.85	-6	12,684	-0.05%
2019/10/21	1	26.50	6	26.63	26.70	-5	12,887	-0.04%
2019/10/18	2	26.40	1	26.35	26.35	1	13,179	0.01%
2019/10/17	0	0.00	2	26.50	26.50	-2	13,667	-0.01%
2019/10/16	0	0.00	9	26.33	26.50	-9	13,844	-0.07%
2019/10/14	3	26.35	8.1	26.24	26.30	-5.1	13,859	-0.04%
2019/10/09	2	26.23	7	26.24	26.10	-5	13,797	-0.04%
2019/10/04	31	26.20	15	26.27	26.15	16	13,782	0.12%
2019/10/03	2	25.13	4	25.65	25.90	-2	13,608	-0.01%
2019/10/02	0	0.00	11	25.38	25.50	-11	13,621	-0.08%
2019/10/01	21	25.60	5	25.65	25.70	16	13,533	0.12%
2019/09/27	10	25.23	21.2	25.20	25.05	-11.2	13,417	-0.08%
2019/09/26	7	25.98	0.4	25.85	26.00	6.6	13,272	0.05%
2019/09/25	3	26.10	5	26.17	26.20	-2	13,181	-0.02%
2019/09/24	12	26.27	0	0.00	26.10	12	13,081	0.09%
2019/09/23	37	26.01	20	26.09	26.00	17	12,571	0.14%
2019/09/20	0	0.00	11	25.29	25.20	-11	12,048	-0.09%
2019/09/19	0	0.00	4	25.11	25.15	-4	11,799	-0.03%
2019/09/18	30	25.10	4	25.10	25.15	26	11,715	0.22%
2019/09/17	0	0.00	4	24.85	24.90	-4	11,552	-0.03%
2019/09/16	3	24.35	1	24.35	24.50	2	11,464	0.02%
2019/09/12	10	24.95	10.8	24.65	24.60	-0.8	11,424	-0.01%
2019/09/11	3	24.95	1	25.10	24.95	2	11,491	0.02%
2019/09/10	0	0.00	8	25.03	25.10	-8	11,467	-0.07%
2019/09/09	1	25.00	1	24.90	25.00	0	11,287	0.00%
2019/09/06	2	24.90	1	25.00	25.00	1	11,269	0.01%
2019/09/05	1	24.90	2	24.95	24.85	-1	11,122	-0.01%
2019/09/03	4	24.74	0	0.00	24.75	4	11,124	0.04%
2019/09/02	5	24.93	7	24.84	24.80	-2	11,532	-0.02%
2019/08/30	0	0.00	4	24.84	24.90	-4	11,450	-0.03%
2019/08/29	0	0.00	10	24.25	24.30	-10	11,176	-0.09%
2019/08/28	2	24.38	9	24.37	24.35	-7	11,218	-0.06%
2019/08/27	2	24.53	1	24.40	24.40	1	11,426	0.01%
2019/08/26	0	0.00	4	23.96	24.30	-4	12,069	-0.03%
2019/08/23	0	0.00	8	24.38	24.50	-8	11,948	-0.07%
2019/08/22	1	24.50	0	0.00	24.55	1	11,966	0.01%
2019/08/21	1	24.35	1	24.25	24.35	0	12,028	0.00%
2019/08/20	0	0.00	9	23.94	24.25	-9	11,908	-0.08%
2019/08/19	2	23.60	3	23.73	23.70	-1	11,779	-0.01%
2019/08/16	4	23.70	0	0.00	23.60	4	11,818	0.03%
2019/08/15	0	0.00	10	23.26	23.50	-10	11,715	-0.09%
2019/08/14	2	23.55	0	0.00	23.55	2	11,736	0.02%
2019/08/13	4	23.23	2	23.23	23.35	2	11,695	0.02%
2019/08/12	2	22.55	0	0.00	22.50	2	11,628	0.02%
2019/08/08	1	22.40	2	22.45	22.40	-1	11,803	-0.01%
2019/08/07	9	22.41	1	22.25	22.30	8	11,897	0.07%
2019/08/06	0	0.00	3	21.98	22.30	-3	12,198	-0.02%
2019/08/05	12	22.53	2	22.70	22.45	10	12,441	0.08%
2019/08/02	5	22.77	2	22.85	22.80	3	12,476	0.02%
2019/08/01	3	23.12	2	23.10	23.25	1	12,473	0.01%
2019/07/31	4	23.33	1	23.40	23.30	3	12,473	0.02%
2019/07/29	2	23.30	4	23.18	23.45	-2	12,455	-0.02%
2019/07/26	12	23.48	1	23.60	23.40	11	12,371	0.09%
2019/07/25	2	23.93	10	23.90	23.85	-8	12,380	-0.06%
2019/07/24	2	24.30	0	0.00	24.15	2	12,430	0.02%
2019/07/23	5	24.40	28.7	24.06	24.40	-23.7	12,412	-0.19%
2019/07/22	2	23.78	0	0.00	23.70	2	12,132	0.02%
2019/07/19	0	0.00	2	25.40	25.30	-2	11,735	-0.02%
2019/07/18	1	25.00	5	25.13	25.10	-4	11,203	-0.04%
2019/07/17	2	24.98	0.4	25.00	25.00	1.6	11,151	0.01%
2019/07/15	1	25.05	2	25.15	25.05	-1	11,285	-0.01%
2019/07/11	0	0.00	3	25.05	24.90	-3	11,869	-0.03%
2019/07/10	0	0.00	1	24.45	24.75	-1	12,204	-0.01%
2019/07/08	0	0.00	2	24.40	24.50	-2	12,482	-0.02%
2019/07/03	1	24.05	0	0.00	24.15	1	13,292	0.01%
2019/07/01	1	24.45	0	0.00	24.30	1	14,354	0.01%
2019/06/28	1	24.30	0	0.00	24.20	1	14,718	0.01%
2019/06/24	1	24.10	0	0.00	24.00	1	17,063	0.01%
2019/06/21	0	0.00	5	24.05	23.95	-5	18,037	-0.03%
2019/06/19	2	23.78	0	0.00	24.05	2	18,417	0.01%
2019/06/18	0	0.00	1	23.70	23.80	-1	18,355	-0.01%
2019/06/17	2	23.75	0	0.00	23.60	2	18,325	0.01%
2019/06/10	6	24.01	13	24.02	24.10	-7	18,880	-0.04%
2019/06/05	0	0.00	4.3	22.72	22.95	-4.3	18,424	-0.02%
2019/06/04	0	0.00	2	22.50	22.45	-2	18,383	-0.01%
2019/06/03	8	21.99	9	22.24	22.15	-1	18,382	-0.01%
2019/05/31	32.4	22.20	26	22.28	22.50	6.4	18,145	0.04%
2019/05/29	8	23.31	0	0.00	23.10	8	17,420	0.05%
2019/05/28	0	0.00	1	23.80	23.80	-1	17,369	-0.01%
2019/05/27	0	0.00	1	23.20	23.05	-1	17,195	-0.01%
2019/05/23	1	22.75	2	22.95	23.10	-1	17,142	-0.01%
2019/05/20	0	0.00	3	22.75	22.65	-3	16,949	-0.02%
2019/05/17	5	22.65	1	22.60	22.55	4	16,891	0.02%
2019/05/16	1	23.00	2	23.25	23.00	-1	16,731	-0.01%
2019/05/15	1	23.65	1.7	23.55	23.50	-0.7	16,585	0.00%
2019/05/14	2	22.75	1.7	23.36	23.20	0.3	16,539	0.00%
2019/05/13	5	23.38	1	23.45	23.05	4	16,265	0.02%
2019/05/10	3	24.22	0	0.00	24.55	3	15,941	0.02%
2019/05/09	18	24.78	2.1	24.69	24.55	15.9	15,889	0.10%
2019/05/08	1	25.35	5	25.35	25.45	-4	15,766	-0.03%
2019/05/06	16	25.05	0	0.00	24.90	16	16,503	0.10%
2019/05/03	0	0.00	0.6	25.50	25.65	-0.6	16,426	0.00%
2019/05/02	0	0.00	13	25.69	25.55	-13	16,404	-0.08%
2019/04/30	0	0.00	7	25.34	25.60	-7	16,271	-0.04%
2019/04/29	1	24.80	0	0.00	24.95	1	16,103	0.01%
2019/04/26	0	0.00	12	25.25	25.25	-12	16,098	-0.07%
2019/04/25	1.9	25.31	40	25.15	25.35	-38.1	16,093	-0.24%
2019/04/24	1	25.20	25.3	25.26	25.25	-24.3	16,042	-0.15%
2019/04/23	2	24.75	47.9	24.79	25.25	-45.9	16,059	-0.29%
2019/04/22	3.3	25.22	18.5	25.26	25.15	-15.1	15,843	-0.10%
2019/04/19	15	25.50	1	25.25	25.35	14	15,637	0.09%
2019/04/18	4	26.03	9.8	25.88	25.70	-5.8	15,442	-0.04%
2019/04/17	4	26.20	3	26.30	25.75	1	15,131	0.01%
2019/04/16	4	25.95	13.1	25.90	26.00	-9.1	14,747	-0.06%
2019/04/15	1	25.40	13	25.43	25.45	-12	14,327	-0.08%
2019/04/12	1	25.20	6	25.33	25.20	-5	14,136	-0.04%
2019/04/11	1	25.25	7.1	25.25	25.25	-6.1	13,960	-0.04%
2019/04/10	8	25.11	10	25.06	25.15	-2	13,627	-0.01%
2019/04/09	1	24.80	10	24.87	24.90	-9	13,305	-0.07%
2019/04/08	18	24.99	19	25.08	25.10	-1	12,986	-0.01%
2019/04/03	5	24.61	39.5	24.54	24.60	-34.5	12,377	-0.28%
2019/04/02	0	0.00	39	24.01	24.15	-39	11,849	-0.33%
2019/04/01	0	0.00	9	23.97	23.95	-9	11,455	-0.08%
2019/03/29	0	0.00	4	23.74	23.70	-4	11,079	-0.04%
2019/03/28	1	24.00	27	23.72	23.75	-26	10,799	-0.24%
2019/03/27	63	23.81	76	23.70	23.75	-13	10,385	-0.13%
2019/03/26	22	22.82	32	22.92	22.95	-10	8,924	-0.11%
2019/03/25	6	22.03	14	21.99	22.25	-8	7,985	-0.10%
2019/03/22	0	0.00	24	21.66	21.75	-24	7,552	-0.32%
2019/03/21	1	21.50	8	21.53	21.50	-7	7,375	-0.09%
2019/03/20	3	21.40	14	21.46	21.45	-11	7,320	-0.15%
2019/03/19	4	21.35	14	21.41	21.40	-10	7,288	-0.14%
2019/03/18	0	0.00	11	20.89	21.10	-11	7,127	-0.15%
2019/03/15	8	20.76	0	0.00	20.70	8	7,122	0.11%
2019/03/14	15	21.35	37	21.32	21.20	-22	6,784	-0.32%
2019/03/13	0	0.00	7	20.90	21.00	-7	6,751	-0.10%
2019/03/12	7	20.88	0	0.00	20.95	7	6,778	0.10%
2019/03/11	0	0.00	43	20.69	20.65	-43	6,805	-0.63%
2019/03/08	3	20.73	0	0.00	20.65	3	6,954	0.04%
2019/03/07	16	21.02	0	0.00	21.00	16	6,980	0.23%
2019/03/06	3	21.13	3.3	21.25	21.20	-0.3	6,975	0.00%
2019/03/05	4	21.15	0	0.00	21.20	4	7,029	0.06%
2019/03/04	10	21.07	5	21.30	21.25	5	7,118	0.07%
2019/02/26	1	21.40	0	0.00	21.30	1	6,949	0.01%
2019/02/25	3	21.22	0.2	21.40	21.40	2.8	6,886	0.04%
2019/02/22	0	0.00	4	21.25	21.30	-4	6,911	-0.06%
2019/02/21	2	21.18	2	21.10	21.15	0	6,981	0.00%
2019/02/20	7.9	21.15	0.1	21.20	21.20	7.9	7,015	0.11%
2019/02/19	3	21.15	0	0.00	21.15	3	7,018	0.04%
2019/02/18	2	21.00	3	21.02	21.10	-1	7,180	-0.01%
2019/02/15	0	0.00	5	21.10	21.00	-5	7,222	-0.07%
2019/02/14	5	21.05	0	0.00	21.00	5	7,261	0.07%
2019/02/12	5	21.15	0	0.00	21.10	5	7,220	0.07%
2019/02/11	0	0.00	3	21.28	21.30	-3	7,158	-0.04%
2019/01/30	1	21.00	3	21.20	21.10	-2	7,106	-0.03%
2019/01/29	2	20.95	0.1	21.00	21.00	1.9	7,104	0.03%
2019/01/28	15	21.32	8	21.30	21.30	7	7,115	0.10%
2019/01/25	0	0.00	43	20.98	21.30	-43	7,064	-0.61%
2019/01/24	15	20.00	9	20.43	20.50	6	6,412	0.09%
2019/01/23	9	19.86	0	0.00	20.00	9	6,466	0.14%
2019/01/22	1	19.95	0	0.00	20.00	1	6,447	0.02%
2019/01/21	2	20.05	15.1	20.08	20.00	-13.1	6,511	-0.20%
2019/01/18	34	20.10	4	20.09	20.10	30	6,609	0.45%
2019/01/17	17	19.83	0	0.00	19.80	17	6,717	0.25%
2019/01/16	1	19.65	0	0.00	19.75	1	6,767	0.01%
2019/01/15	0	0.00	6	19.61	19.70	-6	6,793	-0.09%
2019/01/14	4	19.35	0	0.00	19.40	4	6,741	0.06%
2019/01/11	5	19.30	0	0.00	19.35	5	6,793	0.07%
2019/01/10	1	19.25	0	0.00	19.30	1	6,780	0.01%
2019/01/08	1	18.95	0	0.00	19.00	1	6,849	0.01%
2019/01/07	0	0.00	5	19.12	19.15	-5	6,925	-0.07%
2019/01/04	0	0.00	5	18.80	18.75	-5	7,115	-0.07%
2018/12/28	0	0.00	10	19.05	19.10	-10	7,901	-0.13%
2018/12/27	1	18.95	10	19.05	18.95	-9	8,246	-0.11%
2018/12/26	0	0.00	10	18.70	18.80	-10	8,352	-0.12%
2018/12/24	0	0.00	3	19.42	19.25	-3	8,467	-0.04%
2018/12/22	0	0.00	3	18.70	18.70	-3	8,431	-0.04%
2018/12/21	4	18.64	0	0.00	18.60	4	8,569	0.05%
2018/12/19	6	18.85	4	18.85	18.80	2	8,549	0.02%
2018/12/18	0	0.00	0.4	18.85	18.75	-0.4	8,614	-0.01%
2018/12/14	25	19.15	0	0.00	19.20	25	8,665	0.29%
2018/12/13	71	19.15	1	19.25	19.25	70	8,785	0.80%
2018/12/12	1	18.95	2	19.05	19.10	-1	9,116	-0.01%
2018/12/11	10	18.67	50	18.77	18.60	-40	9,268	-0.43%
2018/12/10	1	18.60	53	18.94	18.85	-52	9,419	-0.55%
2018/12/07	0	0.00	2	19.20	19.10	-2	9,415	-0.02%
2018/12/05	1	19.70	0	0.00	19.70	1	9,434	0.01%
2018/12/03	3	19.93	6	20.04	20.10	-3	9,660	-0.03%
2018/11/30	0.8	19.60	0	0.00	19.55	0.8	9,500	0.01%
2018/11/28	1.3	19.20	2	19.35	19.50	-0.7	9,397	-0.01%
2018/11/27	0	0.00	1	19.40	19.45	-1	9,359	-0.01%
2018/11/26	0.4	18.95	0	0.00	18.95	0.4	9,379	0.00%
2018/11/23	16	18.75	0	0.00	18.75	16	9,386	0.17%
2018/11/21	1	18.85	0	0.00	18.80	1	9,487	0.01%
2018/11/20	18	19.20	0	0.00	19.15	18	9,480	0.19%
2018/11/19	0	0.00	10	19.53	19.70	-10	9,441	-0.11%
2018/11/16	1	19.40	5	19.20	19.35	-4	9,402	-0.04%
2018/11/15	0	0.00	5	19.35	19.30	-5	9,380	-0.05%
2018/11/14	5	18.55	0	0.00	18.55	5	9,240	0.05%
2018/11/12	0	0.00	5	19.00	19.05	-5	9,272	-0.05%
2018/11/09	2	18.60	5	18.75	18.65	-3	9,244	-0.03%
2018/11/08	2	18.78	0	0.00	18.70	2	9,305	0.02%
2018/11/06	1	18.50	2	18.55	18.50	-1	9,524	-0.01%
2018/11/02	1	18.40	0	0.00	18.55	1	9,374	0.01%
2018/11/01	5	18.60	3	18.80	19.00	2	9,231	0.02%
2018/10/31	0	0.00	4	18.49	18.90	-4	9,220	-0.04%
2018/10/29	0	0.00	1	18.25	18.05	-1	9,168	-0.01%
2018/10/26	2	18.10	5	18.04	18.20	-3	9,224	-0.03%
2018/10/25	0	0.00	10	17.80	17.80	-10	9,478	-0.11%
2018/10/23	4	17.40	0	0.00	17.60	4	9,879	0.04%
2018/10/19	5.7	17.27	1	17.50	17.55	4.7	10,149	0.05%
2018/10/18	6	17.50	0	0.00	17.55	6	10,128	0.06%
2018/10/17	1	17.75	4	17.63	17.55	-3	10,214	-0.03%
2018/10/16	6	17.61	49	17.83	17.50	-43	10,373	-0.41%
2018/10/12	2	17.40	1	17.51	17.90	1	10,633	0.01%
2018/10/11	10	17.13	7	17.40	17.00	3	10,687	0.03%
2018/10/09	3	18.23	2	18.30	18.20	1	10,898	0.01%
2018/10/08	3	18.20	1.1	18.16	18.25	1.9	10,918	0.02%
2018/10/05	12	18.90	0	0.00	18.65	12	10,818	0.11%
2018/10/04	1	19.55	0	0.00	19.50	1	10,568	0.01%
2018/10/03	4	19.75	0	0.00	19.75	4	10,558	0.04%
2018/10/02	2	19.88	0	0.00	19.85	2	10,591	0.02%
2018/10/01	3	19.95	0.7	20.00	19.90	2.3	10,760	0.02%
2018/09/28	40	20.00	0	0.00	19.90	40	10,955	0.37%
2018/09/27	12	19.86	0	0.00	19.95	12	11,632	0.10%
2018/09/26	0	0.00	1	19.85	19.85	-1	11,740	-0.01%
2018/09/25	0	0.00	1	19.90	19.95	-1	11,850	-0.01%
2018/09/20	0	0.00	0.1	19.80	19.70	-0.1	11,897	0.00%
2018/09/18	31	19.69	10	19.85	19.55	21	12,009	0.17%
2018/09/17	5	20.11	0	0.00	20.10	5	11,833	0.04%
2018/09/14	6	20.08	1	20.35	20.50	5	11,705	0.04%
2018/09/13	1	20.30	0	0.00	20.40	1	11,559	0.01%
2018/09/12	7	20.25	0	0.00	20.20	7	11,603	0.06%
2018/09/11	3	20.50	0	0.00	20.50	3	11,681	0.03%
2018/09/10	13	20.36	0	0.00	20.20	13	11,925	0.11%
2018/09/07	4	21.23	2	21.25	21.20	2	11,970	0.02%
2018/09/06	3	21.35	15	21.30	21.35	-12	11,988	-0.10%
2018/09/05	3	21.48	0	0.00	21.45	3	12,140	0.02%
2018/09/04	1.5	21.66	0	0.00	21.60	1.5	12,217	0.01%
2018/09/03	1	21.65	4	21.68	21.60	-3	12,343	-0.02%
2018/08/31	15	21.52	0.1	21.95	21.75	14.9	12,387	0.12%
2018/08/30	8	21.68	3	21.67	21.70	5	12,372	0.04%
2018/08/29	0.7	21.90	0	0.00	21.70	0.7	12,476	0.01%
2018/08/28	9	21.47	2	21.50	21.45	7	12,600	0.06%
2018/08/27	4	21.30	0.8	21.50	21.35	3.2	12,847	0.02%
2018/08/24	1	21.30	1	21.25	21.30	0	12,975	0.00%
2018/08/23	1	21.45	0	0.00	21.45	1	13,335	0.01%
2018/08/21	2	21.25	0	0.00	21.40	2	13,769	0.01%
2018/08/20	5	21.30	0	0.00	21.20	5	13,840	0.04%
2018/08/17	9	21.42	0	0.00	21.20	9	13,924	0.06%
2018/08/15	1	21.70	0	0.00	21.55	1	14,117	0.01%
2018/08/14	2	21.60	0	0.00	21.65	2	14,316	0.01%
2018/08/13	8	22.01	5	22.05	21.85	3	14,557	0.02%
2018/08/10	1	22.35	0	0.00	22.40	1	14,547	0.01%
2018/08/09	1	22.35	0	0.00	22.35	1	14,676	0.01%
2018/08/08	1	22.35	2	22.38	22.40	-1	14,989	-0.01%
2018/08/07	3	22.40	4	22.49	22.40	-1	15,364	-0.01%
2018/08/06	1	22.40	3	22.45	22.45	-2	15,582	-0.01%
2018/08/03	2	22.15	0	0.00	22.30	2	15,806	0.01%
2018/08/02	5	22.15	1	22.20	22.10	4	16,078	0.02%
2018/08/01	13	22.27	13	22.24	22.35	0	16,048	0.00%
2018/07/31	6	23.57	1	23.65	23.65	5	15,791	0.03%
2018/07/30	1	23.40	8	23.43	23.40	-7	15,655	-0.04%
2018/07/27	5	23.35	0	0.00	23.35	5	15,678	0.03%
2018/07/26	2	22.95	0	0.00	23.15	2	15,728	0.01%
2018/07/25	22	23.11	7	23.10	23.05	15	15,648	0.10%
2018/07/24	0	0.00	1	23.05	23.20	-1	15,722	-0.01%
2018/07/23	6	22.99	4.1	23.05	22.90	1.9	15,822	0.01%
2018/07/20	4	23.30	0	0.00	23.25	4	15,862	0.03%
2018/07/19	2	23.65	2	23.65	23.55	0	16,044	0.00%
2018/07/18	6	23.72	2	23.65	23.70	4	15,892	0.03%
2018/07/17	6	23.74	14	23.35	23.80	-8	15,644	-0.05%
2018/07/16	7	22.59	0	0.00	22.70	7	15,094	0.05%
2018/07/13	5	21.90	7	22.14	22.35	-2	15,059	-0.01%
2018/07/11	4	21.69	0	0.00	21.80	4	15,255	0.03%
2018/07/10	2	21.95	5	22.00	22.00	-3	15,253	-0.02%
2018/07/09	16	21.81	12	21.80	21.80	4	15,391	0.03%
2018/07/06	4	21.49	6	21.45	21.70	-2	15,456	-0.01%
2018/07/05	12	21.73	30	21.84	21.70	-18	15,376	-0.12%
2018/07/04	7	22.19	1	22.10	22.20	6	14,874	0.04%
2018/07/03	11	22.33	0	0.00	22.25	11	15,032	0.07%
2018/07/02	10	22.54	6	22.45	22.40	4	15,382	0.03%
2018/06/29	0	0.00	7	22.60	22.65	-7	15,496	-0.05%
2018/06/28	5	22.22	5	22.35	22.40	0	15,465	0.00%
2018/06/27	14	22.45	0	0.00	22.40	14	15,426	0.09%
2018/06/26	14	22.44	6	22.56	22.40	8	15,570	0.05%
2018/06/25	7	22.74	0	0.00	22.70	7	15,507	0.05%
2018/06/22	7	22.75	1	22.80	22.75	6	15,831	0.04%
2018/06/21	1	22.90	0	0.00	22.85	1	16,043	0.01%
2018/06/20	0	0.00	2	22.70	23.00	-2	16,519	-0.01%
2018/06/19	9	22.92	18	22.94	22.85	-9	16,672	-0.05%
2018/06/15	11	23.33	0	0.00	23.20	11	16,733	0.07%
2018/06/14	0	0.00	2	23.40	23.40	-2	17,218	-0.01%
2018/06/13	7	23.39	3	23.35	23.35	4	17,619	0.02%
2018/06/12	4	23.36	0	0.00	23.30	4	18,671	0.02%
2018/06/11	3	23.50	18	23.54	23.55	-15	20,223	-0.07%
2018/06/08	40	23.45	1	23.50	23.40	39	21,852	0.18%
2018/06/07	16	23.42	0	0.00	23.45	16	22,369	0.07%
2018/06/06	1	23.45	11	23.42	23.45	-10	23,533	-0.04%
2018/06/05	18	23.37	2	23.40	23.30	16	24,055	0.07%
2018/06/04	10	23.49	2	23.55	23.55	8	24,033	0.03%
2018/05/31	3	22.78	0	0.00	22.55	3	23,872	0.01%
2018/05/30	12	22.89	26	23.00	22.80	-14	23,589	-0.06%
2018/05/29	9	23.17	5	23.15	23.15	4	23,434	0.02%
2018/05/25	6	23.30	0	0.00	23.30	6	23,917	0.03%
2018/05/23	6	23.24	5	23.25	23.20	1	24,156	0.00%
2018/05/22	4	23.49	0	0.00	23.50	4	24,376	0.02%
2018/05/21	6	23.45	1	23.45	23.40	5	24,612	0.02%
2018/05/18	2	23.10	1	23.10	23.00	1	24,392	0.00%
2018/05/17	11	23.39	23	23.25	23.10	-12	24,439	-0.05%
2018/05/16	11	23.17	0	0.00	23.10	11	24,409	0.05%
2018/05/15	12	23.44	0	0.00	23.15	12	24,301	0.05%
2018/05/14	5	23.40	10	23.53	23.65	-5	24,389	-0.02%
2018/05/11	16	23.21	10	23.35	23.15	6	24,251	0.02%
2018/05/10	19	23.48	0	0.00	23.45	19	24,106	0.08%
2018/05/09	8	23.86	5	23.90	23.70	3	23,902	0.01%
2018/05/08	5	23.95	0	0.00	23.85	5	23,948	0.02%
2018/05/07	0	0.00	10	23.90	24.20	-10	23,954	-0.04%
2018/05/04	6	23.50	7	23.50	23.40	-1	23,702	0.00%
2018/05/03	5	23.75	11	23.95	23.80	-6	23,644	-0.03%
2018/05/02	5	23.78	6	23.85	23.90	-1	23,633	0.00%
2018/04/30	2	23.60	2	23.75	23.70	0	24,002	0.00%
2018/04/27	9	23.56	8	23.46	23.65	1	24,545	0.00%
2018/04/26	19	23.68	28	23.76	23.60	-9	24,717	-0.04%
2018/04/25	21	23.55	14	23.61	23.50	7	24,570	0.03%
2018/04/24	7	23.86	1	23.70	23.70	6	24,487	0.02%
2018/04/23	3	23.95	7	24.05	24.10	-4	24,541	-0.02%
2018/04/19	3	24.05	0	0.00	24.25	3	24,474	0.01%
2018/04/18	27	24.25	2	24.10	23.85	25	24,724	0.10%
2018/04/17	5	24.04	4	24.19	24.25	1	24,596	0.00%
2018/04/16	29	23.74	0	0.00	23.70	29	24,490	0.12%
2018/04/13	9	23.89	3	23.85	23.80	6	24,455	0.02%
2018/04/12	7	24.16	6	24.12	24.10	1	24,326	0.00%
2018/04/11	2	23.95	0	0.00	23.95	2	24,117	0.01%
2018/04/10	2	24.00	2	23.95	23.70	0	24,125	0.00%
2018/04/09	6	23.85	4	23.88	23.70	2	24,069	0.01%
2018/04/03	7	24.08	1	24.15	24.00	6	23,986	0.03%
2018/03/31	5	24.96	2.1	24.86	24.90	2.9	23,582	0.01%
2018/03/30	5	25.05	3	25.22	25.05	2	23,678	0.01%
2018/03/29	3.1	25.11	0	0.00	24.95	3.1	24,073	0.01%
2018/03/28	10.2	25.35	0	25.45	25.30	10.2	24,078	0.04%
2018/03/27	19	25.67	3	25.77	25.70	16	24,099	0.07%
2018/03/26	7	25.19	3	25.27	25.30	4	23,784	0.02%
2018/03/23	21	24.94	10	25.09	24.85	11	23,601	0.05%
2018/03/22	26	26.03	1	25.70	25.65	25	23,300	0.11%
2018/03/21	2	26.10	12	26.28	26.10	-10	23,131	-0.04%
2018/03/20	48	26.07	9	25.81	26.10	39	22,992	0.17%
2018/03/19	13	25.57	9	25.60	25.45	4	22,381	0.02%
2018/03/16	38	25.89	51	25.84	25.60	-13	21,994	-0.06%
2018/03/15	54	25.93	19	25.94	26.50	35	20,982	0.17%
2018/03/14	34.3	27.35	69	27.42	26.95	-34.7	19,735	-0.18%
2018/03/13	10	27.46	17	27.40	27.35	-7	18,270	-0.04%
2018/03/12	8	27.19	97	27.34	27.35	-89	18,033	-0.49%
2018/03/09	37	25.48	30.6	25.49	25.40	6.4	17,233	0.04%
2018/03/08	1	24.70	7	24.81	24.65	-6	16,926	-0.04%
2018/03/07	3	24.65	5	24.80	24.65	-2	17,100	-0.01%
2018/03/06	6	24.77	0	0.00	24.70	6	17,400	0.03%
2018/03/05	3	24.70	0	0.00	24.85	3	17,663	0.02%
2018/03/02	9	24.49	7	24.64	24.70	2	17,879	0.01%
2018/03/01	2	24.55	6	24.86	24.90	-4	18,081	-0.02%
2018/02/27	1	24.35	20	24.74	24.50	-19	18,127	-0.10%
2018/02/26	15	24.54	74	24.43	24.30	-59	17,819	-0.33%
2018/02/23	2	24.53	5	25.00	24.60	-3	17,854	-0.02%
2018/02/22	5	24.25	11	24.63	24.50	-6	18,108	-0.03%
2018/02/21	0	0.00	29.1	24.02	24.40	-29.1	17,949	-0.16%
2018/02/12	17	22.91	0	0.00	22.90	17	17,734	0.10%
2018/02/09	3	22.50	0	0.00	22.70	3	17,712	0.02%
2018/02/08	2	23.00	2	23.00	23.00	0	17,831	0.00%
2018/02/07	61	22.91	20	23.04	23.15	41	18,124	0.23%
2018/02/06	28	22.75	11	22.55	22.35	17	18,107	0.09%
2018/02/02	0	0.00	2.1	24.34	24.20	-2.1	17,896	-0.01%
2018/02/01	3	24.20	0	0.00	24.20	3	18,009	0.02%
2018/01/31	1	24.25	0	0.00	24.50	1	18,379	0.01%
2018/01/30	9	24.43	0	0.00	24.45	9	18,443	0.05%
2018/01/29	0.2	24.30	0	0.00	24.30	0.2	18,460	0.00%
2018/01/26	2	24.33	5	24.40	24.40	-3	18,949	-0.02%
2018/01/25	6	24.68	12	24.77	24.60	-6	19,017	-0.03%
2018/01/24	35	25.24	14	25.24	25.10	21	18,883	0.11%
2018/01/23	22	24.65	15	24.84	24.90	7	18,534	0.04%
2018/01/22	11	24.27	18	24.26	24.30	-7	17,952	-0.04%
2018/01/19	1	23.70	21	23.90	23.80	-20	17,668	-0.11%
2018/01/18	2	23.95	4	23.95	23.75	-2	17,594	-0.01%
2018/01/17	1	23.90	5	23.95	23.90	-4	17,577	-0.02%
2018/01/16	4.1	23.78	0	0.00	23.85	4.1	18,041	0.02%
2018/01/15	2	23.85	8	23.90	23.95	-6	18,096	-0.03%
2018/01/12	0	0.00	5	23.87	23.90	-5	18,147	-0.03%
2018/01/10	4	23.40	9	23.45	23.30	-5	18,097	-0.03%
2018/01/09	7	23.50	4	23.55	23.55	3	18,319	0.02%
2018/01/08	16	23.54	2	23.55	23.55	14	18,700	0.07%
2018/01/05	0	0.00	2	23.50	23.65	-2	18,757	-0.01%
2018/01/04	8	23.40	3	23.42	23.45	5	18,936	0.03%
2018/01/03	9	23.62	2	23.80	23.60	7	19,036	0.04%
2018/01/02	10	23.90	11	24.10	23.80	-1	18,881	-0.01%