英業達 (2356)-華南永昌-東昇券商分點個股進出

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

英業達

(2356)

可現股當沖

股價
50.7
漲跌
▼0.3
漲幅
-0.59%
成交量
46,979張
產業
上市電腦週邊類股
1656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

英業達 (2356)籌碼相關－華南永昌-東昇券商分點個股進出

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

華南永昌-東昇券商分點個股進出
華南永昌-東昇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
2024/11/22	28	51.25	14	51.15	50.70	14	29,784	0.05%
2024/11/21	29	50.50	42	51.24	51.00	-13	29,252	-0.04%
2024/11/20	17	49.66	13	49.61	49.00	4	28,476	0.01%
2024/11/19	18	49.42	3	49.50	49.20	15	28,204	0.05%
2024/11/18	5	49.59	7	50.24	48.90	-2	28,674	-0.01%
2024/11/15	13	50.18	8	49.76	49.25	5	28,140	0.02%
2024/11/14	8	50.41	14	50.00	50.00	-6	27,995	-0.02%
2024/11/13	8	50.86	20	51.24	51.00	-12	27,733	-0.04%
2024/11/12	44	51.29	22	51.15	50.60	22	27,894	0.08%
2024/11/11	18	53.93	24	54.02	54.10	-6	26,518	-0.02%
2024/11/08	28	53.19	19	52.90	52.40	9	25,128	0.04%
2024/11/07	22	52.24	66	52.32	52.50	-44	24,460	-0.18%
2024/11/06	55	52.35	67.6	52.62	52.10	-12.6	23,751	-0.05%
2024/11/05	30	48.29	83	48.93	50.20	-53	21,681	-0.24%
2024/11/04	6	45.86	15	45.92	45.95	-9	20,493	-0.04%
2024/11/01	11	45.23	4	44.79	45.70	7	20,988	0.03%
2024/10/30	12	45.82	8	45.58	45.40	4	21,234	0.02%
2024/10/29	3	45.03	4	44.95	45.65	-1	21,508	0.00%
2024/10/28	19	45.80	2	45.43	45.40	17	21,708	0.08%
2024/10/25	4	46.06	21	46.18	46.30	-17	21,819	-0.08%
2024/10/24	2	45.30	1	45.55	45.20	1	22,355	0.00%
2024/10/23	2	45.65	1	45.90	45.85	1	22,689	0.00%
2024/10/22	13	45.86	1	46.35	46.00	12	22,828	0.05%
2024/10/21	14	45.59	0.1	45.46	45.60	13.9	23,182	0.06%
2024/10/18	13	45.95	16	46.07	45.50	-3	23,584	-0.01%
2024/10/17	0	45.05	8	45.28	45.50	-8	24,131	-0.03%
2024/10/16	6	44.57	35	44.45	44.80	-29	24,748	-0.12%
2024/10/15	11	45.02	12	45.07	44.90	-1	25,251	0.00%
2024/10/14	7	44.18	7	44.35	44.20	0	27,071	0.00%
2024/10/11	6	44.53	5	44.50	44.40	1	28,696	0.00%
2024/10/09	34.1	44.86	48.2	44.60	44.20	-14.1	30,194	-0.05%
2024/10/08	9	42.47	0	0.00	42.20	9	29,939	0.03%
2024/10/07	41	43.00	8	43.07	43.20	33	29,969	0.11%
2024/10/04	8	44.24	8	43.66	43.80	0	29,976	0.00%
2024/10/01	2	43.98	7	44.04	44.40	-5	30,763	-0.02%
2024/09/30	6	43.87	4	44.36	43.10	2	30,877	0.01%
2024/09/27	8	44.38	10	44.53	44.35	-2	30,855	-0.01%
2024/09/26	9	43.90	6	44.20	43.65	3	30,817	0.01%
2024/09/25	29	43.92	13	44.12	43.85	16	30,744	0.05%
2024/09/24	7	43.11	0	0.00	43.30	7	30,618	0.02%
2024/09/23	5	43.61	3	43.63	43.70	2	30,619	0.01%
2024/09/20	10	43.77	2	43.68	43.20	8	30,808	0.03%
2024/09/19	3	42.80	7	43.59	43.85	-4	30,970	-0.01%
2024/09/18	6.2	43.13	3	42.60	42.50	3.2	31,322	0.01%
2024/09/16	6	43.41	3	43.53	43.55	3	31,613	0.01%
2024/09/13	8	42.80	11	43.00	43.05	-3	32,530	-0.01%
2024/09/12	7	42.76	24	42.83	42.85	-17	33,280	-0.05%
2024/09/11	5	41.64	2	41.55	41.35	3	33,209	0.01%
2024/09/10	4	42.46	1	42.65	41.45	3	33,436	0.01%
2024/09/09	23	42.38	4	42.11	42.25	19	33,539	0.06%
2024/09/06	4	42.96	3	43.07	43.30	1	34,432	0.00%
2024/09/05	6	42.57	10	42.06	41.80	-4	34,826	-0.01%
2024/09/04	8	42.29	12	42.22	42.25	-4	35,387	-0.01%
2024/09/03	17	45.06	16	44.73	44.60	1	35,390	0.00%
2024/09/02	17.9	45.58	6	45.65	45.45	11.9	35,440	0.03%
2024/08/30	8	45.66	0	0.00	45.60	8	35,672	0.02%
2024/08/29	19	45.51	1	45.90	45.80	18	35,878	0.05%
2024/08/28	29	46.35	6	46.25	46.60	23	36,494	0.06%
2024/08/27	5.2	45.94	1	46.00	46.00	4.2	37,017	0.01%
2024/08/26	4	46.28	53	46.36	46.00	-49	37,228	-0.13%
2024/08/23	3	44.83	3	45.00	45.50	0	37,328	0.00%
2024/08/22	8	45.44	4	45.43	45.40	4	37,919	0.01%
2024/08/21	59	45.87	3	46.57	45.35	56	38,297	0.15%
2024/08/20	8.3	45.89	4	46.04	45.90	4.3	38,158	0.01%
2024/08/19	3	47.50	2	47.25	47.10	1	38,020	0.00%
2024/08/16	7	47.97	10.1	47.77	47.55	-3.1	38,811	-0.01%
2024/08/15	6.1	47.68	3	47.53	47.35	3.1	38,995	0.01%
2024/08/14	17.6	47.99	8	47.34	47.70	9.6	39,254	0.02%
2024/08/13	2.2	47.89	1.3	48.31	47.80	0.9	39,065	0.00%
2024/08/12	10	47.58	16	47.90	48.30	-6	40,003	-0.01%
2024/08/09	11.1	46.23	19	46.57	46.15	-7.9	41,267	-0.02%
2024/08/08	24	44.53	5	44.44	44.20	19	41,889	0.05%
2024/08/07	16	44.31	7	44.55	44.70	9	41,849	0.02%
2024/08/06	12.4	43.09	8	43.26	42.95	4.4	42,300	0.01%
2024/08/05	12.1	44.67	26	44.23	43.35	-13.9	41,900	-0.03%
2024/08/02	17.1	48.40	6	48.68	47.80	11.1	42,073	0.03%
2024/08/01	56.3	49.49	125.1	49.73	49.65	-68.8	41,833	-0.16%	大賣/
2024/07/31	106.1	47.62	100	47.75	47.70	6.1	41,593	0.01%	大買/
2024/07/30	16	46.77	11	46.95	47.30	5	41,358	0.01%
2024/07/29	24.1	48.04	4.4	47.36	47.00	19.7	41,220	0.05%
2024/07/26	47.2	49.76	1	49.50	49.50	46.2	40,585	0.11%
2024/07/23	7	51.83	1	52.00	51.60	6	40,254	0.01%
2024/07/22	30	52.08	87	51.40	51.40	-57	40,188	-0.14%
2024/07/19	31	54.65	19	54.56	53.60	12	39,814	0.03%
2024/07/18	30	54.99	14	54.66	54.60	16	39,744	0.04%
2024/07/17	7.1	57.12	11	57.56	56.40	-3.9	38,942	-0.01%
2024/07/16	22.1	56.03	24	56.23	56.10	-2	38,597	-0.01%
2024/07/15	227.2	59.38	39.3	59.58	56.60	187.9	38,578	0.49%	大買/鉅額交易
2024/07/12	13.3	58.33	43	59.06	59.00	-29.7	36,813	-0.08%
2024/07/11	58.4	57.09	95.2	58.25	58.10	-36.8	35,424	-0.10%
2024/07/10	4	56.75	17.7	56.94	57.00	-13.7	34,222	-0.04%
2024/07/09	12.5	55.98	10	55.81	56.00	2.5	33,972	0.01%
2024/07/08	60.2	56.40	62	56.33	56.30	-1.8	33,963	-0.01%
2024/07/05	75.3	57.95	58	56.68	56.40	17.2	33,926	0.05%
2024/07/04	1	56.50	2	56.15	56.10	-1	33,249	0.00%
2024/07/03	52	55.30	58	55.36	55.30	-6	33,468	-0.02%
2024/07/02	55	56.05	51	55.60	55.60	4	33,806	0.01%
2024/07/01	6	56.17	3	56.20	56.20	3	34,337	0.01%
2024/06/28	0	0.00	25	56.08	55.80	-25	34,737	-0.07%
2024/06/27	4	55.58	5	55.60	55.60	-1	35,544	0.00%
2024/06/26	3	56.33	17	56.56	56.30	-14	38,810	-0.04%
2024/06/25	5	55.72	2.1	55.82	56.70	2.9	39,226	0.01%
2024/06/24	2	56.90	12	56.88	57.00	-10	39,599	-0.03%
2024/06/21	11	56.26	13	56.60	56.60	-2	40,663	0.00%
2024/06/20	9	57.00	21.2	56.90	57.20	-12.2	42,520	-0.03%
2024/06/19	9	55.86	48	56.12	56.20	-39	46,809	-0.08%
2024/06/18	17	54.89	101	54.81	54.80	-84	46,730	-0.18%	大賣/
2024/06/17	11	54.70	10	54.65	54.50	1	47,715	0.00%
2024/06/14	14	55.31	12	55.16	55.40	2	48,556	0.00%
2024/06/13	117.1	56.08	70.3	55.90	55.70	46.8	48,707	0.10%	大買/
2024/06/12	20	53.48	15	53.90	53.70	5	48,391	0.01%
2024/06/11	26	53.40	2	53.80	52.90	24	48,507	0.05%
2024/06/07	5.6	53.15	3	53.30	53.00	2.6	48,804	0.01%
2024/06/06	14	53.91	6	54.17	53.70	8	48,606	0.02%
2024/06/05	18.6	54.42	3	54.17	53.90	15.6	48,792	0.03%
2024/06/04	19	54.67	9.6	54.37	54.40	9.4	48,882	0.02%
2024/06/03	11	55.44	12.1	55.81	54.70	-1.1	48,958	0.00%
2024/05/31	9	54.19	5	54.52	53.50	4	48,477	0.01%
2024/05/30	33.1	54.59	5.2	54.46	54.40	27.9	48,280	0.06%
2024/05/29	4	56.13	13	55.89	55.80	-9	48,366	-0.02%
2024/05/28	17	56.42	38.6	56.20	56.40	-21.6	48,393	-0.04%
2024/05/27	9	55.66	44	55.78	56.00	-35	47,940	-0.07%
2024/05/24	8	54.44	4.1	54.67	55.00	3.9	47,884	0.01%
2024/05/23	20.5	54.39	6	54.13	54.00	14.5	47,881	0.03%
2024/05/22	26.1	55.32	50.4	55.90	55.70	-24.3	48,095	-0.05%
2024/05/21	4	54.13	18.1	54.37	54.50	-14.1	48,281	-0.03%
2024/05/20	10.1	53.87	3	54.27	53.40	7.1	48,296	0.01%
2024/05/17	12.1	53.48	3.1	53.54	53.50	9	48,261	0.02%
2024/05/16	70.2	53.65	18	53.36	53.00	52.2	48,377	0.11%
2024/05/15	174.1	55.26	44.1	55.13	54.50	130.1	48,175	0.27%	大買/鉅額交易
2024/05/14	10	57.65	72.2	58.07	59.00	-62.2	48,292	-0.13%
2024/05/13	18.2	56.83	13.1	56.56	56.80	5.1	47,778	0.01%
2024/05/10	31.1	55.77	72.2	56.28	57.00	-41.1	47,990	-0.09%
2024/05/09	3	54.27	4	54.38	54.60	-1	47,504	0.00%
2024/05/08	25	54.90	25	55.23	54.40	0	47,922	0.00%
2024/05/07	4	52.25	10	52.42	52.80	-6	48,030	-0.01%
2024/05/06	7	52.50	4	52.63	52.40	3	48,531	0.01%
2024/05/03	19	52.53	2	52.05	52.00	17	49,269	0.03%
2024/05/02	3	52.27	2	52.40	52.50	1	50,453	0.00%
2024/04/30	14	53.37	4	53.38	53.10	10	51,801	0.02%
2024/04/29	8	53.78	33	53.86	53.80	-25	54,286	-0.05%
2024/04/26	4	53.80	13.2	53.72	53.30	-9.2	58,219	-0.02%
2024/04/25	26	53.25	13	53.22	53.20	13	59,561	0.02%
2024/04/24	24	53.75	24	54.13	54.30	0	59,688	0.00%
2024/04/23	7	51.56	4	51.30	51.40	3	59,848	0.01%
2024/04/22	8	51.90	26	51.78	50.80	-18	60,044	-0.03%
2024/04/19	11.2	52.85	29	53.09	53.00	-17.8	60,191	-0.03%
2024/04/18	18	54.01	31	53.93	53.70	-13	60,271	-0.02%
2024/04/17	21	54.15	13	54.23	54.10	8	60,515	0.01%
2024/04/16	28.1	54.16	14	54.20	53.90	14.1	60,897	0.02%
2024/04/15	50.2	56.37	10	56.08	56.00	40.2	61,158	0.07%
2024/04/12	23.1	57.70	7	57.54	57.40	16.1	61,335	0.03%
2024/04/11	20	57.87	12	57.60	58.00	8	61,743	0.01%
2024/04/10	19	58.07	12	57.80	57.80	7	61,910	0.01%
2024/04/09	34	58.24	14	58.23	57.80	20	62,145	0.03%
2024/04/08	25.1	58.54	8	58.53	58.30	17.1	62,575	0.03%
2024/04/03	21.8	59.03	39	59.32	59.20	-17.2	63,174	-0.03%
2024/04/02	20	59.01	98	59.13	59.00	-78	64,211	-0.12%
2024/04/01	30.7	59.57	22	59.04	58.80	8.7	64,903	0.01%
2024/03/29	168	60.60	88.4	60.51	59.70	79.6	65,111	0.12%	大買/
2024/03/28	13.1	58.23	26	58.03	58.50	-12.9	63,677	-0.02%
2024/03/27	32.1	57.97	33	58.30	58.70	-0.9	64,941	0.00%
2024/03/26	62.4	57.60	62	57.23	57.30	0.4	67,153	0.00%
2024/03/25	88.5	59.28	48	59.06	59.00	40.5	68,852	0.06%
2024/03/22	83.5	60.41	78.6	60.63	61.10	4.8	67,978	0.01%
2024/03/21	5	54.72	108	55.47	56.20	-103	64,559	-0.16%	大賣/鉅額交易
2024/03/20	84	55.07	34	55.21	54.30	50	70,266	0.07%
2024/03/19	32	55.99	52	56.14	56.10	-20	69,501	-0.03%
2024/03/18	40.1	54.35	37	54.70	55.70	3.1	68,858	0.00%
2024/03/15	34.1	54.76	9	54.70	54.10	25.1	68,641	0.04%
2024/03/14	23.2	55.10	19	55.46	54.90	4.2	68,074	0.01%
2024/03/13	56.9	55.87	54	56.17	54.70	2.9	67,758	0.00%
2024/03/12	3.1	55.17	7	55.37	55.60	-3.9	66,957	-0.01%
2024/03/11	41.1	55.53	10	55.55	54.90	31.1	67,023	0.05%
2024/03/08	26.6	54.72	21	54.49	54.20	5.6	66,858	0.01%
2024/03/07	9.2	55.83	8	55.21	55.10	1.2	66,625	0.00%
2024/03/06	8	56.08	34	56.33	56.60	-26	66,404	-0.04%
2024/03/05	22	56.40	25	56.47	56.50	-3	67,155	0.00%
2024/03/04	18	56.43	17	56.02	55.60	1	66,969	0.00%
2024/03/01	15	55.81	27.1	55.99	56.00	-12	66,771	-0.02%
2024/02/29	8	54.81	12	54.90	55.00	-4	66,756	-0.01%
2024/02/27	18.4	54.87	5	54.40	54.10	13.4	66,677	0.02%
2024/02/26	1.1	55.22	17	55.13	55.00	-15.9	66,400	-0.02%
2024/02/23	45	56.00	40.1	56.10	55.10	4.9	66,815	0.01%
2024/02/22	42	56.91	15.1	57.36	56.30	26.9	67,141	0.04%
2024/02/21	12	56.61	16	56.58	56.60	-4	66,636	-0.01%
2024/02/20	4	56.73	34	56.81	57.00	-30	66,559	-0.05%
2024/02/19	28	57.06	5	57.00	56.50	23	66,604	0.03%
2024/02/16	15.4	58.04	53.3	58.00	58.10	-37.9	66,459	-0.06%
2024/02/15	28	58.60	31.2	58.26	58.00	-3.2	65,602	0.00%
2024/02/05	11	56.64	31	56.73	56.50	-20	64,313	-0.03%
2024/02/02	30	56.19	25	56.27	56.30	5	63,794	0.01%
2024/02/01	7	54.89	16	54.54	55.30	-9	63,288	-0.01%
2024/01/31	33.1	55.28	15	55.25	54.90	18.1	63,318	0.03%
2024/01/30	29	55.94	37	55.74	56.10	-8	62,977	-0.01%
2024/01/29	67	55.84	10	55.78	55.80	57	62,250	0.09%
2024/01/26	33.6	55.61	26.4	55.60	55.40	7.2	61,744	0.01%
2024/01/25	42.5	57.17	38	56.94	56.20	4.5	61,265	0.01%
2024/01/24	45.1	57.26	52.5	57.06	56.50	-7.4	60,233	-0.01%
2024/01/23	42	56.50	82	56.51	57.20	-39.9	59,201	-0.07%
2024/01/22	107	54.40	143.4	54.89	56.00	-36.4	57,007	-0.06%	大買/大賣/
2024/01/19	62	51.15	96	51.14	51.90	-34	53,081	-0.06%
2024/01/18	22	49.37	14	49.45	49.25	8	51,791	0.02%
2024/01/17	40.7	49.37	5	49.58	49.05	35.7	51,676	0.07%
2024/01/16	19	50.48	12	50.42	50.10	7	51,325	0.01%
2024/01/15	23	50.72	17.2	51.21	50.50	5.9	51,180	0.01%
2024/01/12	45	51.52	50	51.31	51.10	-5	51,059	-0.01%
2024/01/11	19.1	50.29	21.1	50.36	51.00	-2.1	50,796	0.00%
2024/01/10	16	49.49	37	50.24	49.05	-21	51,164	-0.04%
2024/01/09	28.1	51.05	19	51.28	50.20	9.1	51,011	0.02%
2024/01/08	14.1	51.56	13	51.62	51.20	1.1	50,501	0.00%
2024/01/05	36.1	51.48	16	51.20	50.80	20.1	50,575	0.04%
2024/01/04	15	50.73	9	50.86	51.00	6	50,266	0.01%
2024/01/03	13.2	50.94	14	50.81	50.80	-0.9	50,643	0.00%
2024/01/02	35.1	51.38	35	51.58	51.10	0.1	50,296	0.00%
2023/12/29	46	52.72	30	52.63	52.80	16	49,571	0.03%
2023/12/28	68	52.65	40.1	52.80	52.60	27.9	48,728	0.06%
2023/12/27	26	51.85	41	51.84	51.90	-15	47,463	-0.03%
2023/12/26	22	51.52	14	51.45	51.30	8	47,306	0.02%
2023/12/25	48.4	51.73	70	51.30	51.60	-21.6	46,552	-0.05%
2023/12/22	69.1	50.74	72.2	50.65	50.60	-3.1	44,661	-0.01%
2023/12/21	105.1	49.10	103.6	49.60	50.00	1.6	42,887	0.00%	大買/大賣/
2023/12/20	110.2	47.57	134	48.06	49.00	-23.8	40,136	-0.06%	大買/大賣/
2023/12/19	39.1	46.00	46	45.30	45.05	-6.9	37,140	-0.02%
2023/12/18	94.2	47.12	38	47.03	46.65	56.2	36,202	0.16%
2023/12/15	163.1	50.99	99.4	52.46	48.40	63.7	34,823	0.18%	大買/
2023/12/14	0	0.00	13.5	51.70	51.70	-13.5	28,816	-0.05%
2023/12/13	0	0.00	58.5	47.00	47.00	-58.5	28,862	-0.20%
2023/12/12	9	42.63	11	42.73	42.75	-2	28,910	-0.01%
2023/12/11	9	42.47	26	42.88	42.45	-17	28,988	-0.06%
2023/12/08	19	42.54	12	42.83	42.30	7	29,031	0.02%
2023/12/07	8	41.56	50	41.95	41.70	-42	29,074	-0.14%
2023/12/06	10	41.59	13	41.81	41.50	-3	29,570	-0.01%
2023/12/05	17.1	40.66	8	41.00	40.70	9.1	29,603	0.03%
2023/12/04	34.2	41.74	2	41.68	41.60	32.2	29,667	0.11%
2023/12/01	18	41.81	4	42.01	41.95	14	30,018	0.05%
2023/11/30	30	41.35	20	41.64	42.40	10	30,138	0.03%
2023/11/29	14.2	41.84	8	41.86	41.60	6.2	29,278	0.02%
2023/11/28	20.4	41.46	6.5	41.56	41.65	13.9	29,644	0.05%
2023/11/27	17	40.93	2	40.95	40.85	15	30,121	0.05%
2023/11/24	10	41.65	0	0.00	41.80	10	30,133	0.03%
2023/11/23	6.1	42.37	6	42.30	42.10	0.1	30,282	0.00%
2023/11/22	55.1	42.70	3	42.40	42.35	52.1	30,547	0.17%
2023/11/21	35.2	43.94	82.5	43.77	44.00	-47.3	30,794	-0.15%
2023/11/20	23	41.67	4	42.18	42.15	19	31,088	0.06%
2023/11/17	6	42.73	3	42.58	42.65	3	31,104	0.01%
2023/11/16	43	43.17	39	43.74	43.05	4	31,872	0.01%
2023/11/15	34	43.71	22.1	43.42	42.70	11.9	32,226	0.04%
2023/11/14	5	43.36	2	43.45	43.40	3	33,091	0.01%
2023/11/13	7	43.58	13.1	43.53	43.55	-6.1	34,516	-0.02%
2023/11/10	4.1	42.41	2	42.35	42.50	2.1	35,548	0.01%
2023/11/09	5	42.79	4	42.71	42.65	1	36,700	0.00%
2023/11/08	20	43.53	37.1	43.24	43.20	-17.1	38,185	-0.04%
2023/11/07	4	41.36	4	41.89	42.00	0	38,708	0.00%
2023/11/06	13	42.20	10	42.55	42.20	3	39,818	0.01%
2023/11/03	5.1	41.67	5	41.72	41.50	0.1	40,818	0.00%
2023/11/02	15	41.81	10	42.03	41.75	5	43,217	0.01%
2023/11/01	3.1	40.50	0	0.00	40.70	3.1	44,417	0.01%
2023/10/31	6	41.44	6	40.79	40.20	0	46,049	0.00%
2023/10/30	20	42.14	6	42.33	41.90	14	46,089	0.03%
2023/10/27	4	43.13	2	43.50	42.95	2	46,194	0.00%
2023/10/26	6	43.01	3.1	43.48	43.00	2.9	46,717	0.01%
2023/10/25	9	44.33	3	44.35	43.95	6	47,083	0.01%
2023/10/24	10	43.69	17	44.23	44.60	-7	47,368	-0.01%
2023/10/23	10	43.60	7	44.05	43.45	3	47,566	0.01%
2023/10/20	4	43.11	5	43.88	43.65	-1	48,120	0.00%
2023/10/19	8.1	43.53	5	43.60	43.45	3.1	48,500	0.01%
2023/10/18	1	43.50	4	43.76	44.50	-3	48,672	-0.01%
2023/10/17	37	45.56	27	45.26	44.95	10	48,432	0.02%
2023/10/16	10.1	46.65	6	45.89	46.20	4.1	52,411	0.01%
2023/10/13	21	46.93	11	47.08	47.35	10	56,858	0.02%
2023/10/12	7.1	48.19	9	48.39	48.25	-2	57,896	0.00%
2023/10/11	13.7	49.46	2	52.00	48.10	11.7	61,021	0.02%
2023/10/06	11	51.23	13	51.19	51.10	-2	62,855	0.00%
2023/10/05	10	50.45	16	50.84	50.80	-6	65,797	-0.01%
2023/10/04	7	49.36	9	49.76	50.10	-2	67,357	0.00%
2023/10/03	27	51.31	9	50.70	50.60	18	67,729	0.03%
2023/10/02	34	52.34	54	51.25	52.20	-20	68,251	-0.03%
2023/09/28	17	49.24	6	50.18	49.00	11	68,352	0.02%
2023/09/27	4	48.74	16	48.79	48.85	-12	69,479	-0.02%
2023/09/26	12.4	49.13	7	49.36	48.70	5.4	72,260	0.01%
2023/09/25	3	49.62	2.3	49.63	49.45	0.7	73,332	0.00%
2023/09/22	7	48.67	13	49.04	49.35	-6	73,654	-0.01%
2023/09/21	2	48.23	2	48.00	48.30	0	73,761	0.00%
2023/09/20	13	48.93	9	48.85	48.50	4	73,935	0.01%
2023/09/19	8	49.01	17	49.22	48.50	-9	74,044	-0.01%
2023/09/18	21.3	49.94	1	49.80	49.65	20.3	74,353	0.03%
2023/09/15	17.1	51.73	13	52.02	52.10	4.1	75,217	0.01%
2023/09/14	15	52.20	7	52.27	52.10	8	75,876	0.01%
2023/09/13	5.1	51.05	4	51.38	51.00	1.1	76,812	0.00%
2023/09/12	10.1	51.62	11	51.80	51.30	-0.9	78,697	0.00%
2023/09/11	24.6	52.13	5.2	52.12	52.10	19.4	80,801	0.02%
2023/09/08	6	53.98	4	54.13	54.00	2	83,063	0.00%
2023/09/07	14	55.16	13	55.07	54.80	1	84,842	0.00%
2023/09/06	37	56.60	28.3	56.82	56.60	8.7	85,170	0.01%
2023/09/05	2	55.20	9.2	55.48	55.90	-7.2	85,974	-0.01%
2023/09/04	13.2	54.25	4	54.38	54.70	9.2	85,837	0.01%
2023/09/01	26.1	54.89	9	53.91	53.60	17.1	85,883	0.02%
2023/08/31	5.1	53.78	12.2	54.77	56.40	-7.2	85,586	-0.01%
2023/08/30	12	55.17	5.5	55.28	54.60	6.5	85,125	0.01%
2023/08/29	7.6	54.66	8	54.98	54.60	-0.5	85,733	0.00%
2023/08/28	10	54.96	4	55.40	54.50	6	85,958	0.01%
2023/08/25	42.9	55.96	4.1	55.78	55.80	38.8	86,562	0.04%
2023/08/24	85	59.71	57.2	59.91	58.60	27.8	87,756	0.03%
2023/08/23	17.2	58.06	41.2	58.69	59.20	-24	87,011	-0.03%
2023/08/22	58	58.75	43.2	58.64	58.20	14.8	87,524	0.02%
2023/08/21	22.2	58.13	22	58.59	57.90	0.2	87,458	0.00%
2023/08/18	59	58.19	22	56.92	57.00	37	86,941	0.04%
2023/08/17	24	58.03	20	58.27	59.50	4	85,817	0.00%
2023/08/16	23	56.49	61	56.39	58.00	-38	84,487	-0.04%
2023/08/15	63	55.31	40.1	55.65	54.60	22.9	83,213	0.03%
2023/08/14	31.1	53.82	24	53.54	53.10	7.1	82,167	0.01%
2023/08/11	44.1	57.94	24	58.68	57.50	20.1	80,782	0.02%
2023/08/10	17	57.33	19	57.14	57.50	-2	80,145	0.00%
2023/08/09	15.1	60.28	14	60.26	59.50	1.1	79,227	0.00%
2023/08/08	103	62.30	45.2	62.27	60.90	57.8	78,243	0.07%	大買/
2023/08/07	52	61.18	30.9	61.43	63.80	21.1	75,718	0.03%
2023/08/04	31.4	58.07	18	58.10	58.00	13.4	74,143	0.02%
2023/08/02	19.7	58.88	20	61.06	58.90	-0.3	72,302	0.00%
2023/08/01	3.5	61.48	31	63.30	64.10	-27.5	71,804	-0.04%
2023/07/31	23.1	63.75	13	70.00	63.70	10.1	71,306	0.01%
2023/07/28	18.2	66.43	8.5	66.88	69.90	9.7	70,716	0.01%
2023/07/27	8.1	68.71	10	70.51	68.10	-1.9	70,096	0.00%
2023/07/26	11.3	70.73	26	70.20	70.00	-14.7	69,645	-0.02%
2023/07/25	37.1	72.31	49.9	72.30	72.00	-12.8	69,272	-0.02%
2023/07/24	52.3	69.94	27.1	69.44	70.20	25.2	68,595	0.04%
2023/07/21	26	64.50	44	62.60	67.00	-18	67,841	-0.03%
2023/07/20	40.5	61.22	15	61.59	62.30	25.5	67,291	0.04%
2023/07/19	88.6	67.00	94.2	66.77	63.60	-5.6	66,682	-0.01%
2023/07/18	98.1	64.47	181.9	62.67	65.50	-83.8	62,257	-0.13%	大賣/
2023/07/17	23.3	59.31	21.5	60.50	61.30	1.8	57,471	0.00%
2023/07/14	107	54.01	111	54.75	55.80	-4	56,001	-0.01%	大買/大賣/
2023/07/13	48	51.04	115.5	51.55	50.80	-67.5	52,594	-0.13%	大賣/
2023/07/12	235.4	47.77	194.3	47.95	47.60	41.1	49,977	0.08%	大買/大賣/
2023/07/11	77.3	46.28	191	46.06	47.25	-113.7	47,003	-0.24%	大賣/鉅額交易
2023/07/10	6	44.93	15	44.75	44.40	-9	45,407	-0.02%
2023/07/07	69	45.20	191	44.99	44.60	-122	44,877	-0.27%	大賣/鉅額交易
2023/07/06	201	45.42	132	45.15	44.70	69	44,048	0.16%	大買/大賣/
2023/07/05	76.3	45.81	37	45.96	45.20	39.3	43,005	0.09%
2023/07/04	208	46.37	225	46.43	47.15	-17	41,826	-0.04%	大買/大賣/
2023/07/03	95	44.60	30	44.91	44.15	65	39,339	0.17%
2023/06/30	29	43.28	22	43.17	43.20	7	38,238	0.02%
2023/06/29	23	42.88	6	42.50	43.15	17	37,877	0.04%
2023/06/28	191	43.49	35	43.01	42.70	156	37,617	0.41%	大買/鉅額交易
2023/06/27	21	43.31	18	43.23	42.90	3	37,121	0.01%
2023/06/26	24	44.25	15	44.32	44.35	9	36,726	0.02%
2023/06/21	93	44.57	56	44.59	44.75	37	36,181	0.10%
2023/06/20	39	43.11	16	43.16	43.10	23	35,260	0.07%
2023/06/19	31	44.40	27.7	44.58	44.10	3.3	34,319	0.01%
2023/06/16	66	45.92	81.1	46.05	45.50	-15.1	33,315	-0.05%
2023/06/15	73	44.37	83.1	44.88	46.00	-10.1	31,181	-0.03%
2023/06/14	79	41.71	52	42.82	42.95	27	28,940	0.09%
2023/06/13	74	39.20	199.4	39.24	40.60	-125.4	26,175	-0.48%	大賣/鉅額交易
2023/06/12	155	37.50	9	37.58	36.95	146	24,184	0.60%	大買/鉅額交易
2023/06/09	42	38.25	239	37.72	38.65	-197	23,616	-0.83%	大賣/鉅額交易
2023/06/08	43	36.73	44	36.19	36.40	-1	22,474	0.00%
2023/06/07	56	36.25	57	36.57	36.75	-1	22,362	0.00%
2023/06/06	20	35.95	42	35.95	36.20	-22	22,047	-0.10%
2023/06/05	37	36.11	23	36.20	36.25	14	21,671	0.06%
2023/06/02	55	36.24	112	36.28	36.25	-57	21,387	-0.27%	大賣/
2023/06/01	109	35.57	108	35.60	35.55	1	20,473	0.00%	大買/大賣/
2023/05/31	154	37.19	20	36.60	36.85	134	19,836	0.68%	大買/鉅額交易
2023/05/30	208	37.63	2.8	37.85	37.70	205.2	18,765	1.09%	大買/鉅額交易
2023/05/29	5	34.50	6	36.16	37.50	-1	16,715	-0.01%
2023/05/26	14	33.36	119	33.49	34.10	-105	15,970	-0.66%	大賣/鉅額交易
2023/05/25	120	32.68	14	32.55	33.25	106	14,823	0.72%	大買/鉅額交易
2023/05/22	12	30.76	10	30.45	30.55	2	13,328	0.02%
2023/05/19	12	30.91	11	31.38	31.45	1	13,051	0.01%
2023/05/18	10	30.55	10	30.43	30.55	0	12,907	0.00%
2023/05/17	10	30.08	21	30.46	30.45	-11	12,691	-0.09%
2023/05/16	10	29.65	10	30.80	30.80	0	12,377	0.00%
2023/05/15	23	30.58	12	30.62	30.95	11	11,959	0.09%
2023/05/12	0	0.00	1	32.65	32.75	-1	11,532	-0.01%
2023/05/10	1	31.60	0	0.00	31.75	1	11,233	0.01%
2023/05/09	0	0.00	3	32.30	32.70	-3	11,191	-0.03%
2023/05/08	0	0.00	1	32.65	32.75	-1	11,238	-0.01%
2023/05/05	4	32.04	12	32.00	32.10	-8	11,164	-0.07%
2023/05/04	1	32.25	1	32.35	32.35	0	11,200	0.00%
2023/05/03	1	32.85	1	32.70	32.85	0	11,141	0.00%
2023/05/02	1	33.05	1	32.90	33.05	0	11,248	0.00%
2023/04/28	0	0.00	1	32.80	33.10	-1	11,367	-0.01%
2023/04/27	1	32.80	0	0.00	32.95	1	11,262	0.01%
2023/04/26	0	0.00	1	32.00	32.15	-1	11,143	-0.01%
2023/04/25	1	31.90	0	0.00	31.70	1	11,027	0.01%
2023/04/24	1	33.15	3	32.20	33.15	-2	10,974	-0.02%
2023/04/21	0	0.00	3	33.07	32.40	-3	10,852	-0.03%
2023/04/20	0	0.00	12	32.39	32.40	-12	10,731	-0.11%
2023/04/19	3	33.32	6	33.03	32.50	-3	10,702	-0.03%
2023/04/18	5	31.86	3	31.73	32.20	2	10,416	0.02%
2023/04/17	2	31.75	2	31.80	31.70	0	10,260	0.00%
2023/04/14	5	31.63	4	31.46	31.60	1	10,164	0.01%
2023/04/13	0	0.00	16	32.46	32.35	-16	9,986	-0.16%
2023/04/12	2	32.63	0	0.00	32.80	2	9,851	0.02%
2023/04/11	1	32.70	5	32.72	32.70	-4	9,721	-0.04%
2023/04/10	2	31.85	2	31.88	32.40	0	9,573	0.00%
2023/04/07	4	32.53	1	31.65	31.50	3	9,433	0.03%
2023/04/06	3	32.88	8.2	33.28	33.90	-5.2	9,086	-0.06%
2023/03/31	0	0.00	21	31.85	31.95	-21	8,699	-0.24%
2023/03/30	0	0.00	3	31.55	31.80	-3	8,866	-0.03%
2023/03/29	1	30.95	1	31.05	31.10	0	9,034	0.00%
2023/03/28	0	0.00	1	30.65	30.95	-1	9,280	-0.01%
2023/03/27	2	30.95	5	30.95	30.80	-3	9,646	-0.03%
2023/03/24	110	30.69	112	30.87	30.75	-2	9,992	-0.02%	大買/大賣/
2023/03/23	2	30.88	27	30.96	31.15	-25	9,873	-0.25%
2023/03/22	3	29.93	10	30.05	30.20	-7	9,624	-0.07%
2023/03/21	0	0.00	7.1	29.22	29.40	-7.1	9,451	-0.08%
2023/03/20	0	0.00	7.1	28.20	28.55	-7.1	9,251	-0.08%
2023/03/17	2	28.10	4	28.00	28.15	-2	9,191	-0.02%
2023/03/16	0	0.00	32	27.83	28.00	-32	8,909	-0.36%
2023/03/14	2	27.00	0	0.00	27.15	2	8,709	0.02%
2023/03/13	1	27.40	16	27.33	27.35	-15	8,704	-0.17%
2023/03/10	3	26.90	0	0.00	27.05	3	8,648	0.03%
2023/03/09	10	26.83	0	0.00	27.00	10	8,757	0.11%
2023/02/24	0	0.00	2	26.75	26.60	-2	9,986	-0.02%
2023/02/21	1	26.55	1	26.45	26.55	0	10,064	0.00%
2023/02/20	0	0.00	1	26.35	26.65	-1	10,176	-0.01%
2023/02/16	0	0.00	22	26.39	26.25	-22	10,728	-0.21%
2023/02/13	0	0.00	1	26.00	25.75	-1	10,694	-0.01%
2023/02/09	0	0.00	1	25.90	25.80	-1	10,605	-0.01%
2023/02/08	2	26.00	0	0.00	25.95	2	10,590	0.02%
2023/02/07	0	0.00	50	25.90	25.90	-50	10,605	-0.47%
2023/01/13	1	25.95	1	25.85	25.90	0	10,331	0.00%
2023/01/12	3	25.60	0	0.00	25.60	3	10,624	0.03%
2023/01/11	0	0.00	4.3	26.77	26.20	-4.3	10,671	-0.04%
2023/01/10	0	0.00	10	26.50	26.55	-10	10,812	-0.09%
2023/01/05	0	0.00	1	26.25	26.20	-1	11,022	-0.01%
2023/01/03	3	26.10	3	26.27	26.10	0	11,294	0.00%
2022/12/30	1	26.05	1	26.20	26.25	0	11,283	0.00%
2022/12/29	0	0.00	7	25.93	26.10	-7	11,293	-0.06%
2022/12/28	6	26.10	0	0.00	26.10	6	11,294	0.05%
2022/12/27	1	26.15	10	26.11	26.15	-9	11,317	-0.08%
2022/12/26	0	0.00	10	26.00	26.10	-10	11,377	-0.09%
2022/12/23	1	25.90	2	25.95	26.00	-1	11,477	-0.01%
2022/12/21	1	25.70	3	25.82	25.75	-2	11,571	-0.02%
2022/12/20	0	0.00	1	25.65	25.65	-1	11,263	-0.01%
2022/12/16	1	25.10	5	25.30	25.70	-4	10,546	-0.04%
2022/12/15	1	25.15	0	0.00	25.10	1	10,187	0.01%
2022/12/14	1	25.15	0	0.00	25.15	1	10,184	0.01%
2022/12/13	1	24.75	1	24.70	24.70	0	10,160	0.00%
2022/12/12	1	24.70	2	24.80	24.80	-1	10,099	-0.01%
2022/12/09	4	24.36	5	24.41	24.50	-1	10,221	-0.01%
2022/12/08	1	24.10	0	0.00	24.35	1	10,237	0.01%
2022/12/07	1	24.10	0	0.00	24.25	1	10,225	0.01%
2022/12/06	3	24.00	3	24.25	24.35	0	10,168	0.00%
2022/12/05	4	23.79	3	23.95	24.20	1	10,140	0.01%
2022/12/02	6	23.90	6	23.80	23.90	0	10,136	0.00%
2022/12/01	14	24.49	11	24.20	24.20	3	10,069	0.03%
2022/11/30	3	24.35	5	24.64	24.80	-2	9,912	-0.02%
2022/11/29	3	24.10	3	24.40	24.70	0	9,347	0.00%
2022/11/28	4	23.79	3	23.90	24.40	1	9,318	0.01%
2022/11/25	6	23.80	6	23.68	24.00	0	9,430	0.00%
2022/11/24	0	0.00	3	23.60	24.40	-3	9,410	-0.03%
2022/11/23	58	23.41	5	23.40	23.40	53	9,562	0.55%
2022/11/22	10.1	23.66	4	23.44	23.50	6.1	9,674	0.06%
2022/11/21	3	24.55	1	24.40	24.50	2	9,440	0.02%
2022/11/18	5	25.00	5	24.85	25.00	0	9,440	0.00%
2022/11/17	5	24.80	5.1	25.10	25.35	-0.1	9,496	0.00%
2022/11/15	0	0.00	0.1	25.51	25.75	-0.1	9,458	0.00%
2022/11/14	0.1	25.50	8	25.26	25.70	-7.9	9,372	-0.08%
2022/11/11	3	24.00	3	24.15	24.10	0	8,895	0.00%
2022/11/10	0	0.00	2	24.05	23.95	-2	8,874	-0.02%
2022/11/09	1	24.00	0	0.00	23.95	1	8,946	0.01%
2022/11/08	2	23.70	4	23.81	24.00	-2	8,999	-0.02%
2022/11/07	6	23.55	3	23.68	23.80	3	9,009	0.03%
2022/11/04	2	23.40	3	23.45	23.65	-1	9,049	-0.01%
2022/11/03	2	23.45	3	23.42	23.40	-1	9,079	-0.01%
2022/11/02	4	23.93	4	23.94	23.85	0	9,070	0.00%
2022/11/01	11	23.85	9	23.97	24.10	2	9,047	0.02%
2022/10/31	0	0.00	1	23.70	24.40	-1	9,057	-0.01%
2022/10/21	1	22.95	1	22.90	22.85	0	8,941	0.00%
2022/10/20	0	0.00	2	22.50	23.50	-2	8,949	-0.02%
2022/10/19	4	22.75	5	22.80	22.65	-1	8,683	-0.01%
2022/10/18	2	22.60	0	0.00	22.75	2	8,572	0.02%
2022/10/05	0	22.90	0	0.00	22.85	0	8,514	0.00%
2022/09/30	0.1	23.00	0	0.00	22.90	0.1	8,562	0.00%
2022/09/29	0	0.00	135	23.33	23.40	-135	8,545	-1.58%	大賣/鉅額交易
2022/09/28	0	0.00	18	22.88	22.85	-18	8,323	-0.22%
2022/09/27	1	22.80	0	0.00	22.65	1	8,155	0.01%
2022/09/16	27	22.85	0	0.00	22.90	27	7,787	0.35%
2022/09/14	72	23.04	0	0.00	23.00	72	7,801	0.92%
2022/09/13	0	0.00	2	23.45	23.50	-2	7,883	-0.03%
2022/09/12	0	0.00	36	23.55	23.35	-36	8,073	-0.45%
2022/09/08	0	0.00	36	23.46	23.50	-36	8,254	-0.44%
2022/09/07	9	22.65	0	0.00	22.80	9	8,205	0.11%
2022/09/06	9	22.75	0	0.00	22.85	9	8,203	0.11%
2022/09/05	9	22.65	0	0.00	22.95	9	8,192	0.11%
2022/09/02	9	22.70	0	0.00	22.70	9	8,215	0.11%
2022/09/01	28	22.70	0	0.00	22.75	28	8,075	0.35%
2022/08/31	9	22.90	0	0.00	23.15	9	7,847	0.11%
2022/08/30	19.1	22.93	0	0.00	23.00	19.1	7,752	0.25%
2022/08/29	36	23.21	0	0.00	23.20	36	7,534	0.48%
2022/08/25	8	24.05	8	23.80	23.80	0	7,436	0.00%
2022/08/23	0	0.00	0.3	24.00	23.90	-0.3	8,050	0.00%
2022/08/15	0	0.00	1	24.15	24.15	-1	8,052	-0.01%
2022/08/12	0.1	24.55	0	0.00	24.50	0.1	8,025	0.00%
2022/08/10	4.2	24.34	0	0.00	24.20	4.2	8,062	0.05%
2022/08/05	1	24.15	0	0.00	24.15	1	8,425	0.01%
2022/08/04	0	0.00	4	23.94	24.05	-4	8,463	-0.05%
2022/07/28	1	23.50	0	0.00	23.60	1	8,658	0.01%
2022/07/27	4	23.10	0	0.00	23.40	4	8,692	0.05%
2022/07/25	2	23.30	5	23.30	23.30	-3	8,689	-0.03%
2022/07/22	0	0.00	1	22.70	22.95	-1	8,714	-0.01%
2022/07/20	1	22.55	0	0.00	22.55	1	8,704	0.01%
2022/07/18	3	22.25	0	0.00	22.20	3	8,777	0.03%
2022/07/15	1	22.40	0	0.00	22.45	1	8,674	0.01%
2022/07/14	1	22.80	10	22.75	22.70	-9	8,603	-0.10%
2022/07/13	10	24.00	0	0.00	24.00	10	8,414	0.12%
2022/07/12	5	23.50	0	0.00	23.70	5	8,238	0.06%
2022/07/04	1	24.70	0	0.00	24.65	1	8,187	0.01%
2022/06/20	4	24.73	0	0.00	24.70	4	7,981	0.05%
2022/06/17	2	25.15	0	0.00	25.15	2	7,839	0.03%
2022/06/10	1	25.50	1	25.45	25.45	0	7,756	0.00%
2022/06/01	1	25.65	1	25.50	25.55	0	7,829	0.00%
2022/05/31	1	25.90	1	25.80	25.80	0	7,836	0.00%
2022/05/23	2	25.75	2	25.73	25.60	0	7,199	0.00%
2022/05/19	3	26.08	3	26.15	26.15	0	7,222	0.00%
2022/05/17	3	26.07	2	26.10	26.00	1	7,112	0.01%
2022/05/16	0	0.00	40	26.03	26.45	-40	7,037	-0.57%
2022/05/12	4	25.15	0	0.00	25.20	4	6,825	0.06%
2022/05/09	1	25.50	2	25.85	25.85	-1	6,614	-0.02%
2022/05/05	0	0.00	3	25.75	25.90	-3	6,538	-0.05%
2022/05/04	1	25.45	1	25.60	25.60	0	6,533	0.00%
2022/05/03	1	25.20	0	0.00	25.35	1	6,571	0.02%
2022/04/28	4	24.73	0	0.00	24.85	4	6,805	0.06%
2022/04/25	4	24.75	0	0.00	24.80	4	6,759	0.06%
2022/04/20	3	25.43	0	0.00	25.20	3	6,729	0.04%
2022/04/15	0	0.00	1	25.30	25.35	-1	6,690	-0.01%
2022/04/12	0	0.00	5	24.97	24.80	-5	6,648	-0.08%
2022/04/11	0	0.00	4	24.85	24.85	-4	6,556	-0.06%
2022/04/08	2	24.85	0	0.00	24.80	2	6,484	0.03%
2022/04/07	1	24.55	0	0.00	24.55	1	6,430	0.02%
2022/03/31	1	24.70	0	0.00	24.70	1	6,190	0.02%
2022/03/30	30	24.77	1	24.85	24.80	29	6,112	0.47%
2022/03/29	0	0.00	3	24.90	24.85	-3	6,077	-0.05%
2022/03/25	0	0.00	3	24.95	25.30	-3	6,098	-0.05%
2022/03/24	2	25.00	0	0.00	25.00	2	6,213	0.03%
2022/03/22	0.2	25.10	0	0.00	25.00	0.2	6,329	0.00%
2022/03/15	1	25.00	0	0.00	25.05	1	5,951	0.02%
2022/03/10	4	25.00	0	0.00	25.05	4	6,179	0.06%
2022/03/08	2	24.60	0	0.00	24.65	2	6,565	0.03%
2022/03/07	2	24.70	0	0.00	24.80	2	6,480	0.03%
2022/03/04	2	25.25	0	0.00	25.30	2	6,550	0.03%
2022/03/03	0	0.00	2	25.75	25.85	-2	6,527	-0.03%
2022/03/02	2	25.95	0	0.00	25.85	2	6,538	0.03%
2022/02/25	0	0.00	5	25.50	25.65	-5	6,476	-0.08%
2022/02/24	0	0.00	11	25.50	25.45	-11	6,424	-0.17%
2022/02/23	1	25.85	4	26.00	25.80	-3	6,320	-0.05%
2022/02/17	2	25.85	0	0.00	25.85	2	6,524	0.03%
2022/02/15	6	25.37	0	0.00	25.20	6	6,557	0.09%
2022/02/11	0	0.00	2	25.75	25.80	-2	6,549	-0.03%
2022/02/10	0	0.00	2	25.75	25.90	-2	6,598	-0.03%
2022/02/09	1	25.90	0	0.00	25.85	1	6,591	0.02%
2022/02/07	2	25.45	0	0.00	25.40	2	6,583	0.03%
2022/01/26	0	0.00	3	25.45	25.20	-3	6,552	-0.05%
2022/01/25	0	0.00	1	25.45	25.45	-1	6,548	-0.02%
2022/01/24	0	0.00	1	25.50	25.45	-1	6,480	-0.02%
2022/01/21	0	0.00	5	25.35	25.15	-5	6,444	-0.08%
2022/01/17	0	0.00	3	24.90	24.95	-3	6,308	-0.05%
2022/01/14	0	0.00	3	25.00	25.00	-3	6,525	-0.05%
2022/01/12	0	25.15	0	0.00	25.20	0	6,710	0.00%
2022/01/10	1	24.90	1	25.30	25.45	0	6,862	0.00%
2022/01/07	2	24.90	0	0.00	24.95	2	6,894	0.03%
2022/01/05	10	24.75	0	0.00	24.75	10	6,948	0.14%
2022/01/04	20	25.00	0	0.00	25.00	20	7,069	0.28%
2022/01/03	10	25.10	0	0.00	25.00	10	7,311	0.14%
2021/12/27	4.1	24.93	7	24.85	25.00	-2.9	8,077	-0.04%
2021/12/23	4	24.88	0	0.00	24.85	4	8,364	0.05%
2021/12/22	1	24.90	0	0.00	24.90	1	8,529	0.01%
2021/12/21	3	24.95	0	0.00	24.95	3	8,708	0.03%
2021/12/20	4	24.75	1	25.05	24.95	3	8,879	0.03%
2021/12/16	1	25.30	0	0.00	25.50	1	9,149	0.01%
2021/12/13	10	25.65	1	25.75	25.70	9	9,548	0.09%
2021/12/07	3	25.65	3	25.65	25.65	0	9,574	0.00%
2021/12/06	2	25.70	3	25.72	25.55	-1	9,541	-0.01%
2021/12/03	9	25.61	4	25.69	25.65	5	9,526	0.05%
2021/12/02	5	25.74	4.4	25.48	25.55	0.6	9,556	0.01%
2021/11/29	0	0.00	1	25.75	26.05	-1	9,038	-0.01%
2021/11/26	2	25.80	0	0.00	25.80	2	9,017	0.02%
2021/11/23	7	25.80	0	0.00	25.80	7	9,094	0.08%
2021/11/22	3	26.00	0	0.00	26.10	3	9,070	0.03%
2021/11/19	2	26.15	0	26.20	26.10	2	9,093	0.02%
2021/11/18	0	0.00	3	26.70	26.45	-3	9,151	-0.03%
2021/11/17	4	26.75	0	0.00	26.85	4	9,175	0.04%
2021/11/16	0	0.00	4	26.90	27.00	-4	9,197	-0.04%
2021/11/10	2	26.05	2	26.05	26.35	0	9,346	0.00%
2021/11/09	0	0.00	14	26.16	26.30	-14	9,436	-0.15%
2021/11/08	0	0.00	4	26.40	26.45	-4	9,466	-0.04%
2021/11/04	0	0.00	1	26.50	26.55	-1	9,646	-0.01%
2021/11/01	2	26.40	0	0.00	26.55	2	9,732	0.02%
2021/10/27	0	0.00	15	26.90	26.95	-15	9,796	-0.15%
2021/10/22	1	26.80	21	26.85	26.90	-20	9,923	-0.20%
2021/10/21	0	0.00	7	26.46	26.35	-7	9,742	-0.07%
2021/10/20	0	0.00	9	26.65	26.45	-9	9,819	-0.09%
2021/10/18	0	0.00	1	26.45	26.45	-1	9,968	-0.01%
2021/10/15	0	0.00	2	26.50	26.55	-2	10,109	-0.02%
2021/10/14	4	26.50	1	26.75	26.50	3	10,215	0.03%
2021/10/12	0	0.00	3	26.70	26.65	-3	10,884	-0.03%
2021/10/08	1	26.65	11.5	26.61	26.70	-10.5	11,941	-0.09%
2021/10/07	0	0.00	4	26.55	26.30	-4	12,287	-0.03%
2021/10/06	0	0.00	13	26.09	26.20	-13	12,402	-0.10%
2021/10/05	0	0.00	2	25.83	25.75	-2	12,498	-0.02%
2021/10/04	0	0.00	11	25.83	25.85	-11	12,695	-0.09%
2021/09/29	3	25.93	3	25.95	26.00	0	13,206	0.00%
2021/09/28	13	26.25	14	26.26	26.40	-1	13,201	-0.01%
2021/09/27	0	0.00	9	26.10	26.10	-9	13,252	-0.07%
2021/09/24	5	25.80	5	25.80	25.75	0	13,157	0.00%
2021/09/23	1	25.60	9	25.82	25.50	-8	13,117	-0.06%
2021/09/22	0	0.00	13	25.00	25.40	-13	12,870	-0.10%
2021/09/16	0	0.00	2	24.80	24.90	-2	12,526	-0.02%
2021/09/15	3	24.90	11	24.84	24.85	-8	12,619	-0.06%
2021/09/14	0	0.00	1	24.75	24.65	-1	12,677	-0.01%
2021/09/13	0	0.00	1	24.70	24.70	-1	12,802	-0.01%
2021/09/08	0	0.00	8.1	24.50	24.45	-8.1	13,390	-0.06%
2021/09/07	0	0.00	15	24.44	24.75	-15	13,396	-0.11%
2021/09/06	0	0.00	12	24.35	24.15	-12	13,313	-0.09%
2021/09/03	0	0.00	9	24.37	24.45	-9	13,358	-0.07%
2021/09/02	0.1	24.30	20	24.35	24.35	-20	13,409	-0.15%
2021/09/01	0	0.00	4	24.34	24.35	-4	13,557	-0.03%
2021/08/27	1	24.15	1	24.10	24.20	0	13,513	0.00%
2021/08/25	2	24.15	1	24.05	24.20	1	13,489	0.01%
2021/08/24	24	24.23	3	24.27	24.30	21	13,505	0.16%
2021/08/20	1	23.95	20	23.75	23.90	-19	13,484	-0.14%
2021/08/18	0	0.00	5	23.75	23.75	-5	13,702	-0.04%
2021/08/17	0	0.00	1	23.80	23.70	-1	13,637	-0.01%
2021/08/13	20	23.60	1	23.65	23.75	19	13,581	0.14%
2021/08/11	11	23.20	0	0.00	23.20	11	13,529	0.08%
2021/08/10	3	23.52	0	0.00	23.55	3	13,486	0.02%
2021/08/09	2	23.35	0	0.00	23.40	2	13,633	0.01%
2021/08/06	18	23.36	0	0.00	23.70	18	13,701	0.13%
2021/08/05	6	23.44	0	0.00	23.40	6	13,996	0.04%
2021/08/04	4	23.41	13	23.42	23.50	-9	14,382	-0.06%
2021/08/03	19	23.36	1	23.40	23.60	18	14,654	0.12%
2021/08/02	1	23.35	5	23.60	23.55	-4	14,750	-0.03%
2021/07/30	0.5	23.50	0	0.00	23.45	0.5	14,758	0.00%
2021/07/28	2	23.65	0	0.00	23.65	2	14,866	0.01%
2021/07/27	3	23.85	0	0.00	23.85	3	15,167	0.02%
2021/07/26	0	0.00	3	23.88	24.00	-3	15,295	-0.02%
2021/07/23	5	23.89	1	23.80	23.65	4	15,175	0.03%
2021/07/22	1	23.65	3	23.65	23.80	-2	15,149	-0.01%
2021/07/21	10	23.78	14	23.76	23.80	-4	15,040	-0.03%
2021/07/20	7	23.56	10	23.60	23.55	-3	15,016	-0.02%
2021/07/19	14.5	23.60	0	0.00	23.55	14.5	14,951	0.10%
2021/07/16	7	23.71	3	23.85	23.85	4	14,964	0.03%
2021/07/15	33	24.20	11	24.11	24.05	22	14,831	0.15%
2021/07/14	18	27.13	3	27.12	27.15	15	13,800	0.11%
2021/07/13	18.8	27.10	67	27.00	27.05	-48.2	13,424	-0.36%
2021/07/12	1	27.10	109	27.38	27.15	-108	13,140	-0.82%	大賣/鉅額交易
2021/07/09	6	27.34	1.1	27.40	27.50	4.9	12,945	0.04%
2021/07/08	14	27.53	8.3	27.40	27.45	5.7	12,913	0.04%
2021/07/07	13	27.36	9	27.41	27.40	4	12,932	0.03%
2021/07/06	4	27.08	10	27.20	27.20	-6	12,823	-0.05%
2021/07/05	0	0.00	89	26.96	27.00	-89	13,021	-0.68%
2021/07/02	6	26.79	142.3	26.79	26.75	-136.3	13,328	-1.02%	大賣/鉅額交易
2021/06/30	1	26.15	4	26.14	26.25	-3	13,631	-0.02%
2021/06/28	1	25.75	0.2	25.80	25.75	0.8	15,538	0.01%
2021/06/25	2	25.78	2	25.78	25.70	0	16,044	0.00%
2021/06/24	3	25.65	0	0.00	25.70	3	16,494	0.02%
2021/06/18	19.1	25.91	9	26.13	26.15	10.1	16,852	0.06%
2021/06/17	4	25.65	8	25.78	26.10	-4	17,017	-0.02%
2021/06/16	3	25.30	0	0.00	25.35	3	18,026	0.02%
2021/06/15	0	0.00	2	25.40	25.40	-2	18,265	-0.01%
2021/06/11	6	25.22	0	0.00	25.25	6	18,595	0.03%
2021/06/09	54.1	25.43	0	0.00	25.20	54.1	18,933	0.29%
2021/06/08	45	25.71	4	25.60	25.70	41	18,954	0.22%
2021/06/07	27	25.67	1	25.70	25.70	26	19,183	0.14%
2021/06/04	77	25.87	0	0.00	25.80	77	19,438	0.40%
2021/06/03	0.3	26.05	0	0.00	26.15	0.3	20,076	0.00%
2021/06/02	1	26.20	0.6	26.15	26.05	0.4	20,621	0.00%
2021/06/01	3.2	26.14	8	26.20	26.20	-4.8	20,850	-0.02%
2021/05/31	0	0.00	3	25.90	25.85	-3	20,947	-0.01%
2021/05/28	5	25.70	0	0.00	25.70	5	21,031	0.02%
2021/05/26	2	26.00	0	0.00	26.00	2	21,288	0.01%
2021/05/25	2	25.65	25	25.79	25.75	-23	21,521	-0.11%
2021/05/24	0	0.00	1	25.70	25.65	-1	22,109	0.00%
2021/05/21	0	0.00	2	25.75	25.75	-2	23,142	-0.01%
2021/05/20	5.1	25.50	0	25.45	25.30	5.1	23,252	0.02%
2021/05/18	1	24.95	8	24.80	25.15	-7	23,373	-0.03%
2021/05/17	11	24.41	11	24.40	24.35	0	23,614	0.00%
2021/05/14	11	25.01	1	24.90	24.95	10	23,481	0.04%
2021/05/13	32.5	24.90	5	24.80	24.80	27.5	23,351	0.12%
2021/05/12	12	25.01	14	25.42	25.55	-2	23,026	-0.01%
2021/05/11	0	0.00	5	26.40	26.30	-5	22,649	-0.02%
2021/05/10	3.2	26.59	4	26.50	26.55	-0.8	22,416	0.00%
2021/05/07	5	26.70	0	0.00	26.85	5	22,510	0.02%
2021/05/05	2	26.70	2	26.90	26.70	0	22,990	0.00%
2021/05/04	3	25.95	15	26.47	26.55	-12	22,920	-0.05%
2021/05/03	7.3	26.97	0	0.00	26.70	7.3	22,624	0.03%
2021/04/29	13	27.19	32	27.20	27.15	-19	22,537	-0.08%
2021/04/28	14	27.11	1	27.15	27.25	13	22,563	0.06%
2021/04/27	7	27.10	3	27.07	27.15	4	22,683	0.02%
2021/04/26	15	27.12	2	27.20	27.15	13	22,628	0.06%
2021/04/23	0.5	27.15	1	27.10	27.10	-0.5	22,588	0.00%
2021/04/22	17	27.42	9	27.28	27.30	8	22,673	0.04%
2021/04/21	13	27.43	2.3	27.40	27.45	10.7	22,526	0.05%
2021/04/20	0.5	27.30	3	27.30	27.35	-2.5	22,278	-0.01%
2021/04/19	2	27.15	1	27.20	27.30	1	22,218	0.00%
2021/04/16	0	0.00	3	27.00	27.10	-3	22,104	-0.01%
2021/04/15	0	0.00	21	26.85	26.90	-21	22,159	-0.09%
2021/04/14	9	26.77	31	26.71	26.75	-22	22,145	-0.10%
2021/04/13	4	27.08	4	27.10	27.00	0	22,064	0.00%
2021/04/12	26.5	27.27	4	27.25	27.30	22.5	21,876	0.10%
2021/04/09	3	27.47	5	27.46	27.55	-2	21,705	-0.01%
2021/04/08	6	27.21	30	27.05	27.35	-24	21,322	-0.11%
2021/04/07	11	26.87	0	0.00	26.95	11	20,878	0.05%
2021/04/06	3	26.78	7.3	26.82	27.10	-4.3	20,638	-0.02%
2021/04/01	16	26.68	1	26.60	26.75	15	20,256	0.07%
2021/03/31	40.4	27.29	0	0.00	27.00	40.4	19,621	0.21%
2021/03/30	115	27.38	6.1	27.43	27.50	108.9	18,180	0.60%	大買/鉅額交易
2021/03/29	7	27.05	8.4	27.18	27.25	-1.4	17,750	-0.01%
2021/03/26	2	26.50	23	26.72	26.60	-21	17,386	-0.12%
2021/03/23	5	26.68	1	26.90	27.00	4	17,127	0.02%
2021/03/22	5	26.96	1.2	26.98	26.85	3.8	16,911	0.02%
2021/03/19	5.2	27.19	31.6	27.14	27.05	-26.4	16,544	-0.16%
2021/03/18	5.5	26.54	6.6	26.59	26.55	-1.1	15,502	-0.01%
2021/03/17	1.4	26.13	5.1	26.27	26.35	-3.7	15,351	-0.02%
2021/03/16	1.9	25.80	7.4	25.87	25.85	-5.5	15,256	-0.04%
2021/03/15	2	25.68	6	25.77	25.65	-4	15,143	-0.03%
2021/03/12	20.8	25.75	5.3	25.84	25.90	15.4	15,044	0.10%
2021/03/11	4.3	25.71	2	25.78	25.80	2.3	15,014	0.02%
2021/03/10	1.3	25.77	1	25.70	25.65	0.3	14,885	0.00%
2021/03/09	4.1	25.96	7.1	25.91	26.00	-3	14,709	-0.02%
2021/03/08	2.1	25.40	18	25.53	25.70	-15.9	14,136	-0.11%
2021/03/05	0	24.75	4	25.08	25.20	-4	13,665	-0.03%
2021/03/04	11	24.65	3	24.87	24.85	8	13,713	0.06%
2021/03/03	10	24.72	13	24.57	24.80	-3	13,675	-0.02%
2021/03/02	17	24.86	1	25.10	24.60	16	13,577	0.12%
2021/02/26	22	24.70	3	24.80	24.80	19	13,429	0.14%
2021/02/25	26	24.89	13.1	24.98	25.00	13	13,189	0.10%
2021/02/24	64	24.96	1	25.00	25.00	63	12,939	0.49%
2021/02/23	26	24.66	7	24.61	24.90	19	12,318	0.15%
2021/02/22	3	23.75	0	0.00	23.80	3	11,305	0.03%
2021/02/19	1	23.25	0	0.00	23.60	1	11,220	0.01%
2021/02/17	1	23.15	1	23.10	23.15	0	11,127	0.00%
2021/02/04	1	23.30	0	0.00	23.25	1	10,989	0.01%
2021/02/03	0	23.35	0	0.00	23.30	0	11,318	0.00%
2021/01/28	5	23.97	0	0.00	24.00	5	11,137	0.04%
2021/01/27	2	23.83	4	23.88	23.95	-2	10,909	-0.02%
2021/01/26	10	23.30	0	0.00	23.10	10	10,568	0.09%
2021/01/25	0	0.00	10	23.21	23.35	-10	10,576	-0.09%
2021/01/22	0	0.00	7	22.99	23.10	-7	10,626	-0.07%
2021/01/21	3.1	22.90	13	23.04	22.80	-10	10,726	-0.09%
2021/01/20	1	23.00	0	0.00	22.90	1	10,762	0.01%
2021/01/18	0.1	23.55	0	0.00	23.50	0.1	10,529	0.00%
2021/01/15	31	23.90	0	0.00	23.70	31	10,413	0.30%
2021/01/12	1	23.70	0	0.00	23.65	1	10,194	0.01%
2021/01/07	0	0.00	1	23.85	23.75	-1	9,987	-0.01%
2021/01/05	1	24.00	4	23.95	24.00	-3	9,888	-0.03%
2020/12/29	0	0.00	3.3	23.95	24.00	-3.3	9,957	-0.03%
2020/12/28	1	24.00	0	0.00	24.10	1	10,014	0.01%
2020/12/25	0	0.00	0	24.00	23.95	0	9,977	0.00%
2020/12/24	1	23.75	0	0.00	23.90	1	9,970	0.01%
2020/12/22	1	23.80	0	0.00	23.60	1	9,902	0.01%
2020/12/17	0	0.00	2	24.10	24.00	-2	9,867	-0.02%
2020/12/16	3	24.07	2	24.10	24.25	1	9,836	0.01%
2020/12/15	4	23.88	0	0.00	23.90	4	9,814	0.04%
2020/12/14	5	24.25	0	0.00	24.20	5	9,753	0.05%
2020/12/08	0	0.00	21	24.10	24.10	-21	9,296	-0.23%
2020/12/07	10	23.86	5	24.05	24.00	5	9,164	0.05%
2020/12/04	21	23.65	0	0.00	23.75	21	9,118	0.23%
2020/12/03	5	23.55	6	23.66	23.65	-1	9,059	-0.01%
2020/12/02	0.1	23.40	9	23.50	23.55	-9	8,976	-0.10%
2020/12/01	1	23.25	1	23.25	23.35	0	9,015	0.00%
2020/11/27	2	23.15	1	23.15	23.35	1	8,804	0.01%
2020/11/26	2	23.15	0	0.00	23.15	2	8,807	0.02%
2020/11/25	0	0.00	7	23.14	23.15	-7	9,013	-0.08%
2020/11/24	0	0.00	4.1	23.22	23.20	-4.1	9,154	-0.04%
2020/11/23	2	23.20	0	0.00	23.15	2	9,077	0.02%
2020/11/20	4	22.89	0	0.00	22.90	4	9,038	0.04%
2020/11/19	2	23.00	1	23.05	23.00	1	9,127	0.01%
2020/11/18	1	22.95	0	0.00	23.10	1	9,209	0.01%
2020/11/17	1	22.90	5	22.94	22.85	-4	9,224	-0.04%
2020/11/16	0	0.00	1	22.95	22.90	-1	9,483	-0.01%
2020/11/11	9.1	22.83	45	22.97	23.00	-35.9	9,558	-0.38%
2020/11/10	2	22.30	0	0.00	22.30	2	9,411	0.02%
2020/11/06	1	22.25	0	0.00	22.30	1	9,692	0.01%
2020/11/05	0	0.00	40	22.30	22.30	-40	9,855	-0.41%
2020/11/02	10	22.31	2	22.28	22.45	8	9,985	0.08%
2020/10/30	1	22.40	1	22.45	22.60	0	10,070	0.00%
2020/10/27	1	22.05	0	0.00	21.95	1	10,110	0.01%
2020/10/22	2	21.60	0	0.00	21.60	2	10,520	0.02%
2020/10/21	1	21.70	0	0.00	21.65	1	10,603	0.01%
2020/10/20	2	21.70	0	0.00	21.75	2	10,733	0.02%
2020/10/19	1	21.80	10	21.90	21.75	-9	10,893	-0.08%
2020/10/16	11	21.86	0	0.00	21.80	11	11,094	0.10%
2020/10/14	10	22.15	0	0.00	22.00	10	11,312	0.09%
2020/10/13	5	21.90	0	0.00	21.75	5	11,503	0.04%
2020/10/12	1	22.05	0	0.00	22.00	1	11,797	0.01%
2020/10/08	0	0.00	5	22.04	22.05	-5	12,236	-0.04%
2020/10/07	0	0.00	10	22.15	22.00	-10	12,667	-0.08%
2020/10/06	3	22.05	0	0.00	22.15	3	12,793	0.02%
2020/10/05	4	22.11	0	0.00	22.05	4	12,939	0.03%
2020/09/30	2	22.30	0	0.00	22.45	2	13,158	0.02%
2020/09/29	1	22.30	0	0.00	22.25	1	13,288	0.01%
2020/09/28	2	22.30	1	22.40	22.30	1	13,582	0.01%
2020/09/25	0.1	22.20	1	21.85	22.00	-1	13,772	-0.01%
2020/09/24	8	21.82	0	0.00	21.70	8	13,923	0.06%
2020/09/23	5	22.50	0	0.00	22.35	5	13,982	0.04%
2020/09/22	1	22.60	0	0.00	22.55	1	14,044	0.01%
2020/09/21	1	23.00	0	0.00	22.80	1	14,169	0.01%
2020/09/18	1	22.85	0	0.00	23.05	1	14,270	0.01%
2020/09/15	5	22.97	1	22.95	22.95	4	14,454	0.03%
2020/09/14	1	22.80	0	0.00	22.80	1	14,785	0.01%
2020/09/11	4	22.75	2	22.75	22.75	2	14,834	0.01%
2020/09/10	3	22.77	1	22.75	22.85	2	14,878	0.01%
2020/09/09	3	22.62	0	0.00	22.60	3	14,990	0.02%
2020/09/08	1	22.90	1	22.80	22.80	0	14,955	0.00%
2020/09/04	22	22.70	0	0.00	22.80	22	15,093	0.15%
2020/09/03	4	23.00	0	0.00	22.95	4	15,063	0.03%
2020/09/02	1	23.00	10	22.95	23.10	-9	15,202	-0.06%
2020/09/01	11	22.75	1	22.75	22.85	10	15,223	0.07%
2020/08/31	2	23.00	0	0.00	22.75	2	15,229	0.01%
2020/08/28	13	23.15	0	0.00	23.05	13	15,099	0.09%
2020/08/27	60	22.80	0	0.00	22.85	60	15,041	0.40%
2020/08/26	3	22.80	0	0.00	22.90	3	15,073	0.02%
2020/08/25	1	22.80	0	0.00	22.90	1	15,050	0.01%
2020/08/24	3	22.78	0	0.00	22.75	3	15,084	0.02%
2020/08/21	0	0.00	1	22.80	22.85	-1	15,000	-0.01%
2020/08/20	2	22.45	0	0.00	22.50	2	14,923	0.01%
2020/08/19	5	23.50	5	23.25	23.25	0	14,684	0.00%
2020/08/18	3	23.48	2	23.45	23.50	1	14,525	0.01%
2020/08/17	2	23.73	1	23.60	23.60	1	14,438	0.01%
2020/08/14	4	23.68	1	23.65	23.65	3	14,423	0.02%
2020/08/13	5	23.70	0	0.00	23.95	5	14,310	0.03%
2020/08/12	5	24.08	4	24.05	23.90	1	14,116	0.01%
2020/08/11	4	24.25	14	24.53	24.15	-10	14,196	-0.07%
2020/08/10	2	24.50	0	0.00	24.75	2	14,068	0.01%
2020/08/07	6	24.49	7	24.50	24.50	-1	14,027	-0.01%
2020/08/06	1	24.55	3	24.57	24.60	-2	14,076	-0.01%
2020/08/05	1	24.80	30	24.50	24.50	-29	14,026	-0.21%
2020/08/04	5	24.34	2	24.38	24.35	3	13,895	0.02%
2020/08/03	15	24.78	0	0.00	24.35	15	13,933	0.11%
2020/07/31	37	24.61	0	0.00	25.00	37	13,780	0.27%
2020/07/30	1	24.75	1	24.60	24.85	0	13,651	0.00%
2020/07/29	8.5	24.64	0	0.00	24.60	8.5	13,592	0.06%
2020/07/28	0	0.00	1	24.70	24.65	-1	13,528	-0.01%
2020/07/27	0	0.00	2	24.35	24.40	-2	13,405	-0.01%
2020/07/24	5	24.95	0	0.00	24.80	5	13,342	0.04%
2020/07/23	4	24.96	0	0.00	25.00	4	13,156	0.03%
2020/07/22	6	24.91	1	24.85	24.80	5	13,031	0.04%
2020/07/21	2	25.10	0	0.00	25.05	2	12,833	0.02%
2020/07/20	0	0.00	2	24.83	25.15	-2	12,715	-0.02%
2020/07/17	3	24.93	2	24.93	24.75	1	12,575	0.01%
2020/07/16	8	25.29	0	0.00	25.15	8	12,331	0.06%
2020/07/15	29	25.76	24	25.34	25.60	5	12,009	0.04%
2020/07/14	5	27.91	5	28.06	27.70	0	11,463	0.00%
2020/07/13	0	0.00	8	27.68	27.45	-8	11,018	-0.07%
2020/07/10	6	27.18	0	0.00	27.25	6	10,893	0.06%
2020/07/07	1	27.00	0	0.00	27.25	1	10,340	0.01%
2020/07/06	10	27.48	0	0.00	27.60	10	10,047	0.10%
2020/07/03	3	27.38	0	0.00	27.50	3	9,873	0.03%
2020/07/02	0	0.00	10	26.72	27.15	-10	9,802	-0.10%
2020/06/30	0	0.00	14.2	25.36	25.10	-14.2	9,641	-0.15%
2020/06/29	4	25.65	0	0.00	25.45	4	9,638	0.04%
2020/06/22	2	25.98	0	0.00	26.00	2	9,464	0.02%
2020/06/16	2	25.65	3	25.75	25.80	-1	9,196	-0.01%
2020/06/15	10	25.55	0	0.00	25.15	10	9,246	0.11%
2020/06/12	0	0.00	11	25.08	25.60	-11	9,247	-0.12%
2020/06/11	10	26.05	1	25.90	25.55	9	9,301	0.10%
2020/06/10	1	26.10	0	0.00	26.05	1	9,278	0.01%
2020/06/09	2	26.25	12	25.97	26.15	-10	9,398	-0.11%
2020/06/08	0	0.00	2	25.50	25.65	-2	9,302	-0.02%
2020/06/05	0	0.00	1	25.50	25.50	-1	9,283	-0.01%
2020/06/04	3	25.40	4	25.35	25.40	-1	9,301	-0.01%
2020/06/03	2	25.35	3	25.23	25.25	-1	9,265	-0.01%
2020/06/02	0	0.00	1	24.90	24.90	-1	9,135	-0.01%
2020/05/28	1	24.45	0	0.00	24.30	1	8,916	0.01%
2020/05/27	0	0.00	1	24.30	24.40	-1	9,035	-0.01%
2020/05/25	1	23.90	1	24.00	24.10	0	8,993	0.00%
2020/05/18	2	23.80	5	23.87	23.60	-3	9,018	-0.03%
2020/05/14	0	0.00	1	23.55	23.55	-1	8,810	-0.01%
2020/05/08	0	0.00	2	23.55	23.45	-2	8,685	-0.02%
2020/05/07	1	23.05	0	0.00	23.00	1	8,550	0.01%
2020/05/06	2	23.05	0	0.00	22.85	2	8,618	0.02%
2020/05/05	1	23.05	0	0.00	23.05	1	8,581	0.01%
2020/04/30	0	0.00	1	23.50	23.50	-1	8,531	-0.01%
2020/04/29	0	0.00	1	23.55	23.35	-1	8,469	-0.01%
2020/04/27	0	0.00	1	23.80	23.50	-1	8,752	-0.01%
2020/04/22	0	0.00	2	23.10	23.30	-2	8,679	-0.02%
2020/04/17	1	23.60	20	23.60	23.60	-19	8,553	-0.22%
2020/04/14	0	0.00	2	23.70	23.55	-2	8,368	-0.02%
2020/04/07	7	23.43	2	23.90	23.30	5	8,251	0.06%
2020/04/06	0	0.00	2	23.58	23.60	-2	8,128	-0.02%
2020/03/31	0	0.00	1	22.25	23.30	-1	7,818	-0.01%
2020/03/30	0	0.00	7	21.84	22.10	-7	7,646	-0.09%
2020/03/27	0	0.00	5	21.75	21.75	-5	7,627	-0.07%
2020/03/25	2	21.80	0	0.00	21.60	2	7,666	0.03%
2020/03/19	1	19.00	3	19.15	18.75	-2	7,398	-0.03%
2020/03/18	0	0.00	1	19.90	19.90	-1	7,231	-0.01%
2020/03/17	4	19.86	0	0.00	19.90	4	7,139	0.06%
2020/03/16	1	20.80	0	0.00	20.35	1	6,995	0.01%
2020/03/13	1	20.05	12	20.01	21.20	-11	6,904	-0.16%
2020/03/12	2	21.80	7	21.81	21.65	-5	6,660	-0.08%
2020/03/11	1	22.40	0	0.00	22.70	1	6,561	0.02%
2020/03/10	5	22.45	0	0.00	22.50	5	6,500	0.08%
2020/03/09	3	22.87	0	0.00	22.85	3	6,390	0.05%
2020/03/05	0	0.00	5	23.25	23.20	-5	6,282	-0.08%
2020/03/02	5	22.80	0	0.00	22.70	5	6,246	0.08%
2020/02/27	0	0.00	1	23.05	22.95	-1	6,269	-0.02%
2020/02/24	1	23.00	0	0.00	22.95	1	6,201	0.02%
2020/02/21	0	0.00	2	23.38	23.35	-2	6,084	-0.03%
2020/02/19	0	0.00	2	23.05	23.05	-2	6,029	-0.03%
2020/02/18	1	23.05	0	0.00	23.00	1	6,064	0.02%
2020/02/11	1	22.95	0	0.00	22.85	1	6,200	0.02%
2020/02/06	0	0.00	2	23.05	23.05	-2	6,166	-0.03%
2020/02/05	2	22.85	0	0.00	22.80	2	6,209	0.03%
2020/01/31	6	23.01	2	23.10	22.95	4	6,105	0.07%
2020/01/30	3	22.70	18	22.71	22.95	-15	5,977	-0.25%
2020/01/20	3	22.98	0	0.00	22.90	3	5,750	0.05%
2020/01/16	4	22.88	0	0.00	22.95	4	5,749	0.07%
2020/01/15	0	0.00	2	23.10	23.20	-2	5,785	-0.03%
2020/01/08	1	22.60	0	0.00	22.60	1	5,965	0.02%
2020/01/07	0	0.00	5	22.80	22.80	-5	5,979	-0.08%
2020/01/02	5	22.98	0	0.00	22.95	5	6,138	0.08%
2019/12/31	1	22.95	0	0.00	22.85	1	6,160	0.02%
2019/12/30	2	23.08	0	0.00	23.00	2	6,149	0.03%
2019/12/27	2	23.55	2	23.40	23.40	0	6,126	0.00%
2019/12/25	0	0.00	2	23.35	23.30	-2	6,186	-0.03%
2019/12/23	0	0.00	2	23.05	23.30	-2	6,235	-0.03%
2019/12/19	0	0.00	3	23.20	23.20	-3	6,083	-0.05%
2019/12/18	0	0.00	7	23.09	23.25	-7	6,090	-0.11%
2019/12/17	3	22.78	1	22.90	22.90	2	6,143	0.03%
2019/12/16	2	22.85	1	23.10	22.80	1	6,162	0.02%
2019/12/11	5	22.90	0	0.00	23.00	5	6,319	0.08%
2019/12/10	3	22.92	1	22.90	22.90	2	6,324	0.03%
2019/12/05	1	23.05	45	23.00	23.05	-44	6,390	-0.69%
2019/12/03	0	0.00	5	23.10	23.15	-5	6,432	-0.08%
2019/11/29	20	23.00	0	0.00	22.85	20	6,507	0.31%
2019/11/25	1	23.30	0	0.00	23.30	1	6,450	0.02%
2019/11/22	0	0.00	1	23.25	23.25	-1	6,551	-0.02%
2019/11/20	2	23.15	0	0.00	23.15	2	6,650	0.03%
2019/11/18	2	23.15	1	23.15	23.15	1	6,860	0.01%
2019/11/15	0	0.00	4	22.79	22.80	-4	6,899	-0.06%
2019/11/14	0	0.00	1	22.30	22.40	-1	6,960	-0.01%
2019/11/13	5	22.35	0	0.00	22.30	5	7,091	0.07%
2019/11/11	0	0.00	3	22.70	22.90	-3	7,841	-0.04%
2019/11/07	3	22.65	0	0.00	22.70	3	7,776	0.04%
2019/11/05	1	22.80	0	0.00	22.90	1	7,772	0.01%
2019/11/04	0	0.00	1	22.30	22.40	-1	7,762	-0.01%
2019/10/30	3	22.00	0	0.00	22.00	3	7,924	0.04%
2019/10/24	2	22.10	0	0.00	22.05	2	7,892	0.03%
2019/10/23	30	22.25	2	22.30	22.15	28	7,802	0.36%
2019/10/22	0	0.00	0	22.00	21.95	0	7,754	0.00%
2019/10/18	0	0.00	1	21.80	21.75	-1	7,699	-0.01%
2019/10/16	1	21.65	0	0.00	21.70	1	7,619	0.01%
2019/10/14	3	21.40	0	0.00	21.30	3	7,612	0.04%
2019/10/07	0	0.00	2	21.80	21.85	-2	7,751	-0.03%
2019/10/01	2	21.88	1	22.00	21.85	1	8,137	0.01%
2019/09/27	6	21.43	0	0.00	21.40	6	8,093	0.07%
2019/09/25	1	21.90	0	0.00	21.90	1	8,101	0.01%
2019/09/24	1	21.85	0	0.00	21.90	1	8,195	0.01%
2019/09/23	0	0.00	1	21.70	21.80	-1	8,214	-0.01%
2019/09/20	0	0.00	3	21.65	21.65	-3	8,432	-0.04%
2019/09/19	0	0.00	5	21.50	21.50	-5	8,326	-0.06%
2019/09/18	6	21.51	0	0.00	21.45	6	8,242	0.07%
2019/09/17	4	21.70	0	0.00	21.75	4	8,090	0.05%
2019/09/05	1	21.60	0	0.00	21.75	1	8,186	0.01%
2019/09/02	1	21.50	0	0.00	21.55	1	8,167	0.01%
2019/08/30	5	21.35	0	0.00	21.50	5	8,194	0.06%
2019/08/29	1	21.30	3	21.50	21.10	-2	8,134	-0.02%
2019/08/26	15	20.75	0	0.00	20.75	15	8,157	0.18%
2019/08/22	1	21.00	2	21.05	21.00	-1	8,052	-0.01%
2019/08/21	1	20.85	0	0.00	20.90	1	8,058	0.01%
2019/08/20	1	20.85	0	0.00	20.70	1	7,918	0.01%
2019/08/15	9	20.72	0	0.00	20.65	9	7,504	0.12%
2019/08/14	6	21.66	0	0.00	21.70	6	6,959	0.09%
2019/08/13	0	0.00	2	22.30	22.15	-2	6,670	-0.03%
2019/08/07	3	22.20	4	22.35	22.00	-1	6,838	-0.01%
2019/08/06	3	21.97	2	21.85	22.35	1	6,882	0.01%
2019/07/29	2	23.35	0	0.00	23.60	2	6,709	0.03%
2019/07/25	2	23.60	0.9	23.70	23.70	1.1	6,727	0.02%
2019/07/24	2	23.60	0	0.00	23.70	2	6,752	0.03%
2019/07/23	1	23.40	0	0.00	23.30	1	6,679	0.01%
2019/07/22	2	23.50	0	0.00	23.45	2	6,647	0.03%
2019/07/18	0	0.00	0.8	23.30	23.30	-0.8	6,617	-0.01%
2019/07/17	1	23.35	0	0.00	23.40	1	6,704	0.01%
2019/07/16	3	23.70	1	23.70	23.55	2	6,673	0.03%
2019/07/12	22	23.89	0	0.00	23.85	22	6,713	0.33%
2019/07/09	1	25.35	0	0.00	25.25	1	6,430	0.02%
2019/07/08	2	25.40	2	25.25	25.40	0	6,351	0.00%
2019/07/05	22	25.21	0	0.00	25.20	22	6,362	0.35%
2019/07/04	0	0.00	1	25.40	25.50	-1	6,382	-0.02%
2019/07/01	0	0.00	1	25.25	25.25	-1	6,346	-0.02%
2019/06/27	0	0.00	1	25.00	25.00	-1	6,284	-0.02%
2019/06/25	1	24.00	0	0.00	24.00	1	6,330	0.02%
2019/06/24	2	24.30	3	24.40	24.30	-1	6,552	-0.02%
2019/06/21	0.4	24.20	0	0.00	24.20	0.4	6,585	0.01%
2019/06/11	0	0.00	4	23.85	23.90	-4	6,747	-0.06%
2019/06/10	0	0.00	50	23.50	23.80	-50	6,763	-0.74%
2019/06/05	0	0.00	2	23.30	23.25	-2	6,708	-0.03%
2019/06/03	59	23.10	5	23.10	23.10	54	6,704	0.81%
2019/05/28	2	23.45	0	0.00	23.35	2	6,427	0.03%
2019/05/27	3	23.50	0	0.00	23.55	3	6,411	0.05%
2019/05/23	1	23.55	1	23.60	23.60	0	6,505	0.00%
2019/05/16	0	0.00	5	23.77	23.85	-5	6,493	-0.08%
2019/05/14	2	23.00	2	22.95	23.10	0	6,416	0.00%
2019/05/13	1	23.20	3	23.20	23.30	-2	6,344	-0.03%
2019/05/10	1	23.35	0	0.00	23.35	1	6,389	0.02%
2019/05/09	2	23.60	0	0.00	23.45	2	6,367	0.03%
2019/05/07	4	24.00	0	0.00	24.00	4	6,497	0.06%
2019/05/03	0	0.00	1	24.80	24.70	-1	6,485	-0.02%
2019/04/30	0	0.00	0.2	24.65	24.80	-0.2	6,528	0.00%
2019/04/29	0	0.00	2	24.70	24.80	-2	6,520	-0.03%
2019/04/22	0	0.00	5	24.60	24.60	-5	6,544	-0.08%
2019/04/17	4	24.80	4	24.75	25.00	0	6,925	0.00%
2019/04/16	2	24.33	0	0.00	24.40	2	6,839	0.03%
2019/04/03	1	23.95	0	0.00	24.15	1	6,809	0.01%
2019/04/02	4	23.96	0	0.00	24.00	4	6,786	0.06%
2019/04/01	0	0.00	1	23.70	23.70	-1	6,771	-0.01%
2019/03/28	1	23.45	0	0.00	23.45	1	6,606	0.02%
2019/03/27	8	24.04	2	24.00	23.95	6	6,530	0.09%
2019/03/26	0	0.00	1	24.55	24.60	-1	6,412	-0.02%
2019/03/25	0	0.00	2	24.33	24.35	-2	6,638	-0.03%
2019/03/22	2	24.00	1	24.30	24.05	1	6,601	0.02%
2019/03/12	0	0.00	1	23.80	23.65	-1	6,642	-0.02%
2019/03/07	1	23.75	1	23.75	23.70	0	6,913	0.00%
2019/03/06	0	0.00	10	23.75	23.80	-10	7,022	-0.14%
2019/02/27	2	23.70	0	0.00	23.80	2	7,526	0.03%
2019/02/26	0	0.00	1	23.90	23.65	-1	7,515	-0.01%
2019/02/25	1	23.55	0	0.00	23.60	1	7,407	0.01%
2019/02/20	0	0.00	1	23.60	23.60	-1	7,572	-0.01%
2019/01/24	2	22.85	0	0.00	22.80	2	8,371	0.02%
2019/01/21	1	22.75	0	0.00	23.00	1	8,531	0.01%
2019/01/17	3	22.85	0	0.00	22.90	3	8,588	0.03%
2019/01/10	0	0.00	7	22.46	22.50	-7	8,969	-0.08%
2019/01/08	2	21.65	0	0.00	21.65	2	8,719	0.02%
2018/12/25	0	0.00	1	21.80	21.60	-1	9,492	-0.01%
2018/12/21	0	0.00	1	21.85	21.80	-1	9,645	-0.01%
2018/12/20	1	21.55	4	21.73	21.70	-3	9,733	-0.03%
2018/12/19	2	21.20	4	21.33	21.20	-2	9,707	-0.02%
2018/12/18	2	21.15	0	0.00	21.00	2	9,647	0.02%
2018/12/17	9	21.87	0	0.00	21.80	9	9,513	0.09%
2018/12/14	1	21.85	1	22.15	22.00	0	9,575	0.00%
2018/12/13	1	21.85	0	0.00	21.85	1	9,673	0.01%
2018/12/12	0	0.00	13.5	22.11	22.05	-13.5	9,900	-0.14%
2018/12/11	2	21.70	1	21.90	21.60	1	9,956	0.01%
2018/12/10	5	21.75	0	0.00	21.60	5	10,204	0.05%
2018/12/07	1	22.05	4	22.30	22.35	-3	10,539	-0.03%
2018/12/06	2	22.08	2	22.25	21.95	0	10,715	0.00%
2018/12/05	2	23.10	1	23.10	23.00	1	10,733	0.01%
2018/12/04	0	0.00	1	23.20	22.90	-1	10,736	-0.01%
2018/12/03	1	22.75	5	22.68	22.70	-4	10,776	-0.04%
2018/11/30	4	22.15	1	22.45	22.10	3	10,851	0.03%
2018/11/29	2	22.23	0	0.00	22.10	2	10,777	0.02%
2018/11/28	0	0.00	5	22.08	22.20	-5	10,706	-0.05%
2018/11/27	10	21.50	0	0.00	21.45	10	10,595	0.09%
2018/11/26	0	0.00	1	22.20	22.35	-1	10,508	-0.01%
2018/11/23	0	0.00	1	21.95	22.00	-1	10,627	-0.01%
2018/11/22	3	21.97	1	21.95	21.90	2	10,841	0.02%
2018/11/20	1	22.10	0	0.00	22.10	1	10,987	0.01%
2018/11/19	1	22.70	1	22.55	22.55	0	11,034	0.00%
2018/11/15	2	22.55	0	0.00	22.60	2	11,434	0.02%
2018/11/14	3	22.58	2	22.55	22.60	1	11,460	0.01%
2018/11/13	2	23.43	0	0.00	23.35	2	11,254	0.02%
2018/11/07	1	26.00	0	0.00	26.00	1	11,659	0.01%
2018/10/26	0	0.00	1	24.85	24.90	-1	11,629	-0.01%
2018/10/25	5	24.75	3	24.65	24.75	2	11,604	0.02%
2018/10/23	0	0.00	5	24.35	24.10	-5	11,591	-0.04%
2018/10/17	1	25.00	0	0.00	24.75	1	11,575	0.01%
2018/10/16	0	0.00	1	24.70	25.05	-1	11,602	-0.01%
2018/10/09	1	25.50	0	0.00	25.30	1	11,273	0.01%
2018/10/08	0	0.00	1	26.20	25.95	-1	11,195	-0.01%
2018/10/05	0	0.00	30	25.50	25.75	-30	11,101	-0.27%
2018/10/04	4	25.50	0	0.00	25.30	4	11,139	0.04%
2018/10/02	1	26.60	0	0.00	26.55	1	11,233	0.01%
2018/09/27	0	0.00	3	26.45	27.10	-3	11,241	-0.03%
2018/09/25	3	27.30	0	0.00	27.20	3	11,034	0.03%
2018/09/21	0	0.00	1	27.05	27.15	-1	11,029	-0.01%
2018/09/20	1	27.00	0	0.00	26.95	1	10,964	0.01%
2018/09/18	2	27.30	5.1	27.25	27.45	-3.1	10,838	-0.03%
2018/09/17	1	26.70	0	0.00	26.80	1	10,658	0.01%
2018/09/14	0	0.00	7	26.75	26.65	-7	10,640	-0.07%
2018/09/11	0	0.00	5	27.40	27.75	-5	10,120	-0.05%
2018/09/07	1	27.40	4	27.19	27.20	-3	10,171	-0.03%
2018/09/06	1	27.75	2	27.83	27.75	-1	10,126	-0.01%
2018/09/05	0	0.00	18	27.65	27.40	-18	9,991	-0.18%
2018/09/04	1.5	27.50	0	0.00	27.60	1.5	9,943	0.01%
2018/08/31	0	0.00	4.2	27.28	27.55	-4.2	9,997	-0.04%
2018/08/30	0	0.00	2	27.33	27.40	-2	9,871	-0.02%
2018/08/29	0	0.00	2	27.00	27.05	-2	9,710	-0.02%
2018/08/28	7	26.99	5	27.15	26.90	2	9,576	0.02%
2018/08/27	0	0.00	16	27.39	27.40	-16	9,682	-0.17%
2018/08/24	15	27.03	29	27.03	27.05	-14	9,565	-0.15%
2018/08/23	1	26.75	12	26.75	26.90	-11	9,612	-0.11%
2018/08/22	5	26.10	8	26.19	26.25	-3	9,370	-0.03%
2018/08/21	10	26.00	12	25.83	25.90	-2	9,313	-0.02%
2018/08/17	15	25.83	11	25.95	25.90	4	9,209	0.04%
2018/08/16	12	25.22	18	25.46	25.50	-6	9,012	-0.07%
2018/08/15	20	24.33	5	24.95	25.00	15	8,794	0.17%
2018/08/06	0	0.00	6	24.75	24.80	-6	8,654	-0.07%
2018/07/31	0	0.00	2	24.40	24.45	-2	8,588	-0.02%
2018/07/30	0	0.00	2	24.40	24.40	-2	8,526	-0.02%
2018/07/27	0	0.00	1	24.50	24.30	-1	8,522	-0.01%
2018/07/26	0	0.00	2	24.15	24.50	-2	8,486	-0.02%
2018/07/23	6	23.95	6	23.87	24.05	0	8,174	0.00%
2018/07/13	1	23.05	1	23.30	23.20	0	7,842	0.00%
2018/07/12	0	0.00	1	22.80	23.10	-1	7,832	-0.01%
2018/07/11	0	0.00	7	24.31	24.30	-7	7,736	-0.09%
2018/07/10	0	0.00	1	24.40	24.40	-1	7,751	-0.01%
2018/07/09	0	0.00	1	24.30	24.25	-1	7,726	-0.01%
2018/07/06	0	0.00	1	23.85	24.00	-1	7,809	-0.01%
2018/07/05	0	0.00	1	23.80	23.70	-1	7,763	-0.01%
2018/07/03	1	23.85	0.4	23.75	23.75	0.6	7,912	0.01%
2018/06/29	0	0.00	1	23.70	23.95	-1	7,945	-0.01%
2018/06/28	1	23.90	0	0.00	23.70	1	7,857	0.01%
2018/06/27	0	0.00	1	24.30	24.25	-1	7,864	-0.01%
2018/06/26	12	23.64	0	0.00	23.75	12	7,971	0.15%
2018/06/25	3	24.43	0	0.00	24.20	3	8,001	0.04%
2018/06/22	0	0.00	2	24.73	24.80	-2	7,981	-0.03%
2018/06/21	0	0.00	1	24.80	24.90	-1	7,879	-0.01%
2018/06/20	0	0.00	7.7	24.51	24.75	-7.7	7,912	-0.10%
2018/06/19	0	0.00	12	24.31	24.55	-12	7,898	-0.15%
2018/06/13	0	0.00	1	24.70	24.30	-1	7,582	-0.01%
2018/06/12	0	0.00	1	24.70	24.70	-1	7,660	-0.01%
2018/06/11	1	24.80	1	24.75	24.70	0	7,611	0.00%
2018/06/08	1	24.70	0	0.00	24.60	1	7,559	0.01%
2018/06/07	0	0.00	12	24.70	24.70	-12	7,531	-0.16%
2018/06/06	0	0.00	3	24.65	24.70	-3	7,572	-0.04%
2018/06/05	0	0.00	1	24.50	24.65	-1	7,572	-0.01%
2018/06/04	0	0.00	7	24.45	24.50	-7	7,534	-0.09%
2018/05/31	1	24.05	2	24.10	24.25	-1	7,278	-0.01%
2018/05/30	0	0.00	1	23.75	23.75	-1	7,141	-0.01%
2018/05/29	2	23.88	5	23.97	24.05	-3	7,165	-0.04%
2018/05/28	0	0.00	2	23.75	23.70	-2	7,118	-0.03%
2018/05/23	0	0.00	9	23.25	23.25	-9	7,064	-0.13%
2018/05/18	0	0.00	1	22.80	22.85	-1	7,055	-0.01%
2018/05/17	1	23.00	0	0.00	22.90	1	7,083	0.01%
2018/05/16	4	22.88	9	23.02	23.05	-5	7,047	-0.07%
2018/05/14	5	23.14	0	0.00	23.05	5	7,176	0.07%
2018/05/11	0	0.00	1	23.05	23.10	-1	7,156	-0.01%
2018/05/09	2	22.75	0	0.00	22.75	2	7,077	0.03%
2018/05/04	0	0.00	2	22.70	22.65	-2	7,310	-0.03%
2018/05/03	2	22.55	3	22.50	22.50	-1	7,373	-0.01%
2018/05/02	3	22.80	1	22.65	22.80	2	7,485	0.03%
2018/04/24	0	0.00	4	22.50	22.45	-4	8,314	-0.05%
2018/04/23	1	22.55	0	0.00	22.65	1	8,524	0.01%
2018/04/20	0	0.00	7	22.64	22.65	-7	8,571	-0.08%
2018/04/12	0	0.00	20	22.90	22.95	-20	8,711	-0.23%
2018/04/09	0	0.00	10	23.00	23.05	-10	8,713	-0.11%
2018/04/03	1	23.10	0	0.00	23.10	1	8,781	0.01%
2018/03/30	1	23.10	0	0.00	23.05	1	8,946	0.01%
2018/03/27	0	0.00	10	23.50	23.35	-10	8,698	-0.11%
2018/03/16	5	22.86	0	0.00	23.05	5	9,093	0.05%
2018/03/15	2	23.05	0	0.00	23.05	2	8,947	0.02%
2018/03/14	1	23.00	0	0.00	23.05	1	8,974	0.01%
2018/03/13	15	23.07	0	0.00	23.15	15	9,011	0.17%
2018/03/12	6	23.01	0	0.00	22.95	6	8,973	0.07%
2018/03/09	1	23.00	0	0.00	23.10	1	8,909	0.01%
2018/03/08	2	22.95	0	0.00	22.90	2	8,909	0.02%
2018/03/06	5	23.05	1	23.10	23.00	4	8,865	0.05%
2018/03/05	4	22.84	0	0.00	22.85	4	9,134	0.04%
2018/03/02	0	0.00	1	23.15	23.10	-1	9,083	-0.01%
2018/03/01	1	23.30	0	0.00	23.35	1	9,015	0.01%
2018/02/26	2	23.68	1	23.75	23.55	1	8,887	0.01%
2018/02/23	3	23.45	3	23.48	23.55	0	8,807	0.00%
2018/02/09	1	22.30	10	22.40	22.60	-9	9,153	-0.10%
2018/02/08	2	22.85	1	23.10	22.90	1	9,177	0.01%
2018/02/07	1	22.80	2	22.90	22.80	-1	9,245	-0.01%
2018/02/06	8	22.53	3	22.57	22.45	5	9,131	0.05%
2018/02/05	2	23.20	0	0.00	23.25	2	9,198	0.02%
2018/02/02	2	23.40	0	0.00	23.70	2	9,230	0.02%
2018/02/01	0	0.00	1	23.65	23.65	-1	9,432	-0.01%
2018/01/30	3	23.82	0	0.00	23.55	3	9,389	0.03%
2018/01/29	2	24.00	0	0.00	24.10	2	9,310	0.02%
2018/01/26	5	24.15	3	24.25	24.35	2	9,200	0.02%
2018/01/25	22	24.16	1	24.10	24.25	21	9,096	0.23%
2018/01/24	0	0.00	5	24.20	24.10	-5	8,976	-0.06%
2018/01/23	5	24.35	0	0.00	23.95	5	9,028	0.06%
2018/01/19	1	23.60	0	0.00	23.60	1	8,714	0.01%
2018/01/18	1	23.85	0	0.00	23.75	1	8,662	0.01%
2018/01/17	2	23.40	2	23.50	23.50	0	8,442	0.00%
2018/01/11	5	22.94	0	0.00	22.85	5	8,311	0.06%
2018/01/10	2	23.55	0	0.00	23.45	2	8,202	0.02%
2018/01/05	2	24.33	0	0.00	24.20	2	8,199	0.02%
2018/01/04	11	24.41	1	24.45	24.40	10	8,231	0.12%
2018/01/03	5	24.34	1	24.30	24.40	4	8,300	0.05%
2018/01/02	0	0.00	2	24.13	24.25	-2	8,168	-0.02%