康舒 (6282)-華南永昌-東昇券商分點個股進出

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

康舒

(6282)

可現股當沖

股價
30.60
漲跌
▲0.50
漲幅
+1.66%
成交量
1,825張
產業
上市電子零組件類股
916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

康舒 (6282)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
2024/12/17	0	0.00	1	30.60	30.60	-1	4,093	-0.02%
2024/12/16	4	30.36	0	30.30	30.10	4	4,092	0.10%
2024/12/12	0	0.00	1	32.20	31.70	-1	4,018	-0.02%
2024/12/11	1	31.75	0	0.00	31.85	1	4,013	0.02%
2024/12/09	1	33.40	0	0.00	32.50	1	4,007	0.02%
2024/12/06	1	33.55	1	33.90	33.25	0	3,988	0.00%
2024/12/05	2	33.78	1	33.95	33.50	1	3,978	0.03%
2024/12/04	0	0.00	3	34.22	34.10	-3	3,965	-0.08%
2024/12/03	1	33.60	1	33.90	33.65	0	3,969	0.00%
2024/12/02	3	33.75	1	34.20	33.25	2	3,950	0.05%
2024/11/29	1	32.85	3	33.30	33.10	-2	3,868	-0.05%
2024/11/28	2	32.98	0	0.00	32.85	2	3,876	0.05%
2024/11/27	0	0.00	1	34.50	33.90	-1	3,834	-0.03%
2024/11/26	8	34.54	10	34.36	34.05	-2	3,757	-0.05%
2024/11/25	2	35.20	8	34.74	35.20	-6	3,614	-0.17%
2024/11/22	10	34.30	9	34.61	34.55	1	3,434	0.03%
2024/11/21	6	34.23	4	34.00	34.40	2	3,237	0.06%
2024/11/20	3	33.47	7	33.61	33.50	-4	2,985	-0.13%
2024/11/19	4	31.68	2	32.00	32.00	2	2,749	0.07%
2024/11/18	1	31.00	2	31.35	30.95	-1	2,692	-0.04%
2024/11/15	2	31.88	0	0.00	31.85	2	2,667	0.07%
2024/11/14	5	32.85	12	32.58	32.05	-7	2,646	-0.26%
2024/11/13	11	33.52	32.1	32.16	33.70	-21.1	2,450	-0.86%
2024/11/12	5	30.50	3	30.55	30.65	2	2,218	0.09%
2024/11/11	5	31.20	0	0.00	31.40	5	2,191	0.23%
2024/11/08	14	32.16	0	0.00	31.70	14	2,217	0.63%
2024/11/07	4	33.08	0	0.00	32.90	4	2,183	0.18%
2024/11/06	1	33.40	0	0.00	33.75	1	2,174	0.05%
2024/11/05	1	33.40	1.3	33.29	33.15	-0.3	2,298	-0.01%
2024/11/01	0	0.00	1	32.75	33.20	-1	2,618	-0.04%
2024/10/30	0	32.60	0	0.00	32.05	0	2,657	0.00%
2024/10/29	3	32.98	0	0.00	32.80	3	2,686	0.11%
2024/10/28	2	33.30	0	0.00	33.65	2	2,684	0.07%
2024/10/25	4	34.16	4	34.65	33.80	0	2,724	0.00%
2024/10/24	4	33.35	0	0.00	33.40	4	2,726	0.15%
2024/10/23	0	0.00	2	33.95	33.80	-2	2,758	-0.07%
2024/10/22	0	0.00	1	34.10	34.10	-1	2,786	-0.04%
2024/10/18	2	33.80	0	0.00	33.85	2	2,973	0.07%
2024/10/17	2	34.25	0	0.00	34.30	2	3,014	0.07%
2024/10/14	0	0.00	2	33.25	33.75	-2	3,121	-0.06%
2024/10/07	1	34.00	1	33.95	34.00	0	3,687	0.00%
2024/09/30	0	0.00	6	34.39	34.00	-6	4,324	-0.14%
2024/09/27	0	0.00	1	34.15	34.25	-1	4,847	-0.02%
2024/09/26	0	33.30	2	33.50	33.20	-2	4,855	-0.04%
2024/09/25	1	33.45	2	33.30	33.25	-1	4,917	-0.02%
2024/09/24	7	32.86	0	0.00	32.95	7	4,956	0.14%
2024/09/23	0	0.00	1	33.25	33.20	-1	5,051	-0.02%
2024/09/19	1	32.90	3	32.60	32.85	-2	5,222	-0.04%
2024/09/18	4	32.66	0	0.00	32.25	4	5,267	0.08%
2024/09/16	0	32.60	0	0.00	32.80	0	5,336	0.00%
2024/09/13	3	32.00	3	32.15	32.30	0	5,440	0.00%
2024/09/12	0	31.95	0	0.00	32.00	0	5,720	0.00%
2024/09/09	0	31.65	0	0.00	32.20	0	6,449	0.00%
2024/09/04	5	32.12	0	0.00	32.05	5	6,656	0.08%
2024/09/03	0	0.00	1	34.35	34.10	-1	6,649	-0.02%
2024/08/30	5	35.00	0	0.00	35.00	5	6,748	0.07%
2024/08/29	1	34.60	4	34.65	34.95	-3	6,756	-0.04%
2024/08/28	0	34.90	0	0.00	34.80	0	6,771	0.00%
2024/08/27	0	35.20	0	0.00	35.10	0	6,795	0.00%
2024/08/26	1	35.30	1	35.30	35.30	0	6,855	0.00%
2024/08/22	0	35.50	1	35.50	35.35	-1	6,917	-0.01%
2024/08/21	1	35.35	1	35.00	34.90	0	6,987	0.00%
2024/08/16	0	34.95	0	0.00	34.75	0	7,193	0.00%
2024/08/15	3	35.08	3	34.80	34.80	0	7,255	0.00%
2024/08/14	6	35.26	3	35.17	35.45	3	7,300	0.04%
2024/08/13	1	34.90	0	0.00	34.85	1	7,303	0.01%
2024/08/12	0	0.00	10	34.85	35.30	-10	7,322	-0.14%
2024/08/09	3	34.30	4	34.61	34.25	-1	7,344	-0.01%
2024/08/08	0	33.90	0	0.00	33.75	0	7,359	0.00%
2024/08/07	0	0.00	12	33.78	33.95	-12	7,359	-0.16%
2024/08/06	3	31.98	3	30.87	30.90	0	7,294	0.00%
2024/08/05	6	32.61	1	32.00	31.95	5	7,185	0.07%
2024/08/02	2	35.75	4	35.94	35.50	-2	7,241	-0.03%
2024/08/01	1	36.65	6	36.70	36.85	-5	7,329	-0.07%
2024/07/30	8	35.21	0	0.00	35.90	8	7,488	0.11%
2024/07/29	7	36.64	6	35.68	35.80	1	7,480	0.01%
2024/07/26	3.1	36.01	3	36.45	36.75	0.1	7,445	0.00%
2024/07/22	1	37.20	0	0.00	36.70	1	7,475	0.01%
2024/07/19	1	38.01	0	0.00	37.95	1	7,432	0.01%
2024/07/18	1	38.90	1	38.95	38.95	0	7,447	0.00%
2024/07/17	7	39.30	0	0.00	39.30	7	7,490	0.09%
2024/07/16	0	0.00	2	39.50	39.25	-2	7,604	-0.03%
2024/07/15	7	39.38	3	39.10	39.10	4	7,746	0.05%
2024/07/12	1	39.25	3	39.78	39.60	-2	7,937	-0.03%
2024/07/11	23	40.05	66	39.83	39.45	-43	8,073	-0.53%
2024/07/10	3	39.38	9	39.41	39.20	-6	7,837	-0.08%
2024/07/09	5	39.26	7	39.44	39.15	-2	7,863	-0.03%
2024/07/08	5	40.23	2	40.28	40.10	3	7,902	0.04%
2024/07/05	6	40.33	17	40.41	40.25	-11	7,992	-0.14%
2024/07/04	6	39.60	10	39.79	39.90	-4	7,711	-0.05%
2024/07/03	24	39.82	16.1	39.81	39.55	7.9	7,584	0.10%
2024/07/02	8	38.09	0	0.00	38.25	8	7,110	0.11%
2024/07/01	1	38.50	0	0.00	38.30	1	7,099	0.01%
2024/06/28	1	38.85	1	39.00	38.85	0	7,080	0.00%
2024/06/27	5	38.95	2	39.10	38.70	3	7,090	0.04%
2024/06/26	0.1	39.20	0	0.00	38.90	0.1	7,058	0.00%
2024/06/25	8.1	38.25	16	39.22	39.40	-8	7,074	-0.11%
2024/06/24	5.1	38.69	0	0.00	38.50	5.1	7,019	0.07%
2024/06/21	9	38.90	41	39.09	39.05	-32	7,039	-0.45%
2024/06/20	4.1	38.94	3	39.30	39.00	1.1	7,025	0.01%
2024/06/19	135.1	39.43	1	39.05	39.10	134.1	7,010	1.91%	大買/鉅額交易
2024/06/18	48	39.14	36	39.29	39.70	12	6,807	0.18%
2024/06/17	11	37.90	17	38.17	37.90	-6	6,284	-0.10%
2024/06/14	6	37.77	22	37.94	37.75	-16	6,288	-0.25%
2024/06/13	6	36.98	7	37.31	37.20	-1	6,241	-0.02%
2024/06/12	12	37.31	3	37.05	37.05	9	6,263	0.14%
2024/06/11	7	37.73	6	38.18	37.70	1	6,231	0.02%
2024/06/07	0	0.00	1	37.60	37.60	-1	6,280	-0.02%
2024/06/06	0	0.00	1	36.60	36.90	-1	6,282	-0.02%
2024/06/05	14	37.33	8	37.10	36.90	6	6,255	0.10%
2024/06/03	3	37.52	2	37.60	37.40	1	6,447	0.02%
2024/05/31	1	37.60	1	37.70	37.50	0	6,503	0.00%
2024/05/30	3	37.73	7	37.87	37.40	-4	6,558	-0.06%
2024/05/29	4	37.89	3	37.80	37.70	1	6,636	0.02%
2024/05/28	1	38.00	6	37.79	38.10	-5	6,861	-0.07%
2024/05/27	14	37.36	3	37.45	37.65	11	7,290	0.15%
2024/05/24	6.1	36.68	0	0.00	36.40	6.1	7,376	0.08%
2024/05/23	2	37.60	9	37.15	37.15	-7	7,327	-0.10%
2024/05/22	4	37.85	0	0.00	37.75	4	7,490	0.05%
2024/05/21	0	0.00	4.3	37.95	38.00	-4.3	7,636	-0.06%
2024/05/20	5	37.64	10	37.65	37.60	-5	8,194	-0.06%
2024/05/17	0	0.00	4	37.40	37.45	-4	8,902	-0.04%
2024/05/16	13	37.29	5	37.45	37.35	8	9,344	0.09%
2024/05/15	38.2	37.75	1	37.20	37.10	37.2	9,841	0.38%
2024/05/14	4.2	37.21	0	0.00	37.35	4.2	10,085	0.04%
2024/05/13	3.1	37.48	0	0.00	37.20	3.1	10,200	0.03%
2024/05/10	5.8	37.20	4.3	37.45	37.55	1.5	10,370	0.01%
2024/05/09	11.1	37.38	3	37.30	37.30	8.1	10,844	0.07%
2024/05/08	11	37.22	9	37.71	37.95	2	10,925	0.02%
2024/05/07	10.1	38.34	0	0.00	38.30	10.1	11,028	0.09%
2024/05/06	13.1	38.94	0	0.00	38.90	13.1	11,092	0.12%
2024/05/03	6	39.89	1	39.35	39.35	5	10,976	0.05%
2024/05/02	0	0.00	3	39.90	40.00	-3	10,957	-0.03%
2024/04/30	2.1	39.82	1	40.15	39.75	1.1	10,972	0.01%
2024/04/29	3	39.63	3	39.85	39.90	0	10,992	0.00%
2024/04/26	5	39.98	0	0.00	39.50	5	10,984	0.05%
2024/04/25	1	39.80	4	39.96	39.85	-3	10,967	-0.03%
2024/04/24	0	0.00	3	40.37	40.40	-3	10,947	-0.03%
2024/04/22	6	40.00	6	40.67	39.35	0	10,877	0.00%
2024/04/19	7.5	40.00	7	40.44	39.50	0.5	10,745	0.00%
2024/04/18	7	40.71	12	41.02	40.40	-5	10,615	-0.05%
2024/04/17	12	40.59	43.5	40.13	40.75	-31.5	10,474	-0.30%
2024/04/16	5	39.02	2	38.30	38.30	3	10,305	0.03%
2024/04/15	3	40.05	11	40.04	39.90	-8	10,315	-0.08%
2024/04/12	17	40.31	12	40.59	40.45	5	10,271	0.05%
2024/04/11	13	40.18	14	40.22	40.25	-1	10,156	-0.01%
2024/04/10	2	39.35	0	0.00	39.20	2	9,981	0.02%
2024/04/09	0	0.00	6	38.80	39.00	-6	10,013	-0.06%
2024/04/08	11	38.41	0	0.00	38.50	11	10,015	0.11%
2024/04/03	10	38.88	0	0.00	38.85	10	10,019	0.10%
2024/04/02	20	39.10	0	0.00	39.10	20	10,097	0.20%
2024/04/01	3	39.48	0	0.00	39.40	3	10,145	0.03%
2024/03/29	1	38.75	0	0.00	38.75	1	10,193	0.01%
2024/03/28	2	39.10	0	0.00	38.90	2	10,175	0.02%
2024/03/27	4	39.08	0	0.00	39.00	4	10,146	0.04%
2024/03/26	4	39.63	8	39.38	39.15	-4	10,103	-0.04%
2024/03/25	15	40.05	3	40.02	39.90	12	10,099	0.12%
2024/03/22	0	0.00	2	40.55	40.20	-2	10,107	-0.02%
2024/03/20	2	40.00	2	39.65	39.65	0	10,091	0.00%
2024/03/19	2	39.95	0	0.00	39.80	2	10,154	0.02%
2024/03/18	3	39.55	0	0.00	39.65	3	10,366	0.03%
2024/03/15	0	0.00	4	39.10	39.80	-4	10,478	-0.04%
2024/03/14	0.2	39.25	2	39.25	39.20	-1.8	10,726	-0.02%
2024/03/13	11	39.59	9	39.23	39.05	2	10,774	0.02%
2024/03/12	3	40.37	1.5	40.40	40.30	1.5	10,779	0.01%
2024/03/11	0	0.00	1.6	40.06	40.00	-1.6	10,904	-0.01%
2024/03/08	15	39.86	0.9	39.79	39.85	14.1	11,025	0.13%
2024/03/07	15	40.24	4	40.08	40.00	11	11,118	0.10%
2024/03/06	0	0.00	13	41.18	41.10	-13	11,233	-0.12%
2024/03/05	0.5	41.60	1	41.35	41.60	-0.5	11,387	0.00%
2024/03/04	9	42.30	4	41.80	41.80	5	11,485	0.04%
2024/03/01	0	0.00	10	42.33	42.25	-10	11,617	-0.09%
2024/02/29	11	41.99	35	41.71	42.60	-24	11,708	-0.20%
2024/02/27	5	39.85	0	0.00	39.50	5	11,723	0.04%
2024/02/26	17.1	40.70	0	0.00	40.60	17.1	13,446	0.13%
2024/02/23	14	41.28	9	40.72	40.55	5	15,113	0.03%
2024/02/22	4	41.44	4	41.50	41.50	0	15,239	0.00%
2024/02/21	23.5	42.49	3	41.93	41.45	20.5	15,179	0.13%
2024/02/20	29	44.31	46	43.41	42.85	-17	14,721	-0.12%
2024/02/19	15	43.17	8	43.91	43.85	7	14,197	0.05%
2024/02/16	50	43.13	39.1	43.42	43.55	10.9	13,967	0.08%
2024/02/15	6	41.18	6	41.53	42.20	0	13,696	0.00%
2024/02/05	4	41.15	6	41.44	41.70	-2	13,589	-0.01%
2024/02/02	13	42.01	15	41.60	41.35	-2	13,461	-0.01%
2024/02/01	11	41.86	44	42.03	42.00	-33	13,292	-0.25%
2024/01/31	1	41.00	2	41.03	40.80	-1	12,842	-0.01%
2024/01/30	3	40.97	2	41.25	40.50	1	12,741	0.01%
2024/01/29	7	40.10	2	40.73	40.65	5	12,517	0.04%
2024/01/25	5	39.66	1	39.45	39.35	4	12,422	0.03%
2024/01/24	25	39.97	1	39.90	39.85	24	12,460	0.19%
2024/01/23	1	40.00	0	0.00	40.05	1	12,528	0.01%
2024/01/22	1.1	39.36	0	0.00	39.45	1.1	12,543	0.01%
2024/01/19	1	38.90	2	38.90	38.85	-1	12,579	-0.01%
2024/01/18	1	38.20	0	0.00	38.30	1	12,595	0.01%
2024/01/17	1	38.60	13	38.81	37.90	-12	12,633	-0.09%
2024/01/16	0	0.00	2	38.90	38.85	-2	12,610	-0.02%
2024/01/15	2	39.00	2	39.43	39.35	0	12,657	0.00%
2024/01/11	5	39.44	3	39.67	39.45	2	12,847	0.02%
2024/01/10	2	38.60	0	0.00	38.75	2	12,892	0.02%
2024/01/09	1	39.00	0	0.00	38.90	1	12,968	0.01%
2024/01/05	0.1	40.05	0	0.00	39.65	0.1	13,182	0.00%
2024/01/04	0	0.00	1	40.05	39.75	-1	13,377	-0.01%
2024/01/03	0	0.00	4	40.10	40.10	-4	13,467	-0.03%
2024/01/02	1	40.90	2	40.85	40.85	-1	13,473	-0.01%
2023/12/28	0	0.00	4	41.20	41.25	-4	13,529	-0.03%
2023/12/27	3	41.30	1	41.00	40.90	2	13,590	0.01%
2023/12/26	2	41.30	6	41.15	41.30	-4	13,787	-0.03%
2023/12/25	2	40.58	2	40.58	40.50	0	13,817	0.00%
2023/12/22	2	40.75	1	40.60	40.45	1	13,842	0.01%
2023/12/21	0	0.00	13	40.50	40.55	-13	13,877	-0.09%
2023/12/20	5.7	40.74	2	40.73	40.90	3.7	13,918	0.03%
2023/12/19	5	40.00	2	39.70	40.00	3	13,976	0.02%
2023/12/15	1	40.65	3	40.85	40.50	-2	14,169	-0.01%
2023/12/14	2	40.60	10	40.60	40.55	-8	14,320	-0.06%
2023/12/13	16	40.71	0	0.00	40.05	16	14,340	0.11%
2023/12/11	16	42.91	10	42.53	42.00	6	14,209	0.04%
2023/12/07	5	42.45	10	42.09	41.80	-5	14,679	-0.03%
2023/12/06	3	41.55	3	41.55	41.50	0	14,734	0.00%
2023/12/05	0.1	41.10	0	0.00	41.60	0.1	14,713	0.00%
2023/12/04	2.2	41.21	10.1	41.87	41.25	-7.9	14,650	-0.05%
2023/12/01	3.1	42.44	7.5	42.49	42.10	-4.5	14,631	-0.03%
2023/11/30	2	41.90	2	41.80	41.90	0	14,758	0.00%
2023/11/29	4	41.66	4	41.98	41.65	0	14,853	0.00%
2023/11/28	17	42.08	9.3	42.04	41.80	7.7	15,043	0.05%
2023/11/27	4	42.81	2	43.18	42.30	2	14,918	0.01%
2023/11/24	13	43.41	43	43.50	43.70	-30	14,718	-0.20%
2023/11/23	65.5	44.70	39.1	44.67	43.75	26.4	14,331	0.18%
2023/11/22	40.1	42.19	70.1	43.05	44.10	-30	12,667	-0.24%
2023/11/21	48	39.96	97	40.01	40.70	-49	11,159	-0.44%
2023/11/20	0	0.00	15	39.13	39.45	-15	11,274	-0.13%
2023/11/17	16.1	38.80	1	38.95	38.95	15.1	11,838	0.13%
2023/11/16	5	39.11	15	39.17	39.45	-10	12,003	-0.08%
2023/11/15	16	37.91	14	38.34	38.35	2	11,935	0.02%
2023/11/14	6	37.71	0	0.00	37.15	6	12,047	0.05%
2023/11/13	7	37.56	7	38.34	38.40	0	12,162	0.00%
2023/11/10	1	38.85	0	0.00	39.10	1	12,194	0.01%
2023/11/08	31	39.79	1	39.95	39.55	30	12,864	0.23%
2023/11/07	3	39.35	0	0.00	39.20	3	13,105	0.02%
2023/11/06	1	39.45	4.3	39.45	39.55	-3.3	14,180	-0.02%
2023/11/02	0	0.00	1	38.65	38.60	-1	14,975	-0.01%
2023/11/01	0	38.00	0	0.00	38.00	0	15,472	0.00%
2023/10/31	5	38.78	0	0.00	38.00	5	15,773	0.03%
2023/10/30	6	39.41	3	39.52	39.20	3	16,754	0.02%
2023/10/27	2	38.73	2	38.65	38.55	0	17,835	0.00%
2023/10/26	0	0.00	0.3	39.15	38.95	-0.3	19,965	0.00%
2023/10/25	2	40.00	1	40.20	39.70	1	20,822	0.00%
2023/10/24	1	39.50	0	0.00	40.00	1	21,932	0.00%
2023/10/20	3	38.97	12	39.06	39.40	-9	23,267	-0.04%
2023/10/19	40	39.40	2	40.20	39.70	38	23,658	0.16%
2023/10/18	7	39.97	53.5	39.96	39.95	-46.5	24,055	-0.19%
2023/10/17	2.8	41.36	4	41.10	40.70	-1.2	24,732	0.00%
2023/10/16	11	41.46	4	41.34	41.45	7	25,612	0.03%
2023/10/13	7	43.15	8	43.53	42.80	-1	27,961	0.00%
2023/10/12	9	43.46	2	43.05	43.45	7	30,081	0.02%
2023/10/11	6	42.84	3	43.08	42.35	3	30,210	0.01%
2023/10/06	3.4	43.79	0	0.00	43.70	3.4	30,670	0.01%
2023/10/05	1	44.40	1	44.05	44.30	0	31,388	0.00%
2023/10/04	3	43.63	0	0.00	43.85	3	31,815	0.01%
2023/10/03	3	44.92	3	44.53	44.20	0	32,722	0.00%
2023/10/02	17	44.81	10	45.15	45.45	7	33,628	0.02%
2023/09/28	1	44.00	15	43.74	43.70	-14	34,336	-0.04%
2023/09/27	3	42.98	0	0.00	43.10	3	35,761	0.01%
2023/09/26	0.2	43.40	0	0.00	43.20	0.2	37,794	0.00%
2023/09/25	1	43.50	0	0.00	43.45	1	38,974	0.00%
2023/09/22	7	42.65	0	0.00	43.50	7	39,302	0.02%
2023/09/21	3	42.73	3	42.32	42.60	0	39,267	0.00%
2023/09/20	1	44.00	16	43.21	43.15	-15	39,189	-0.04%
2023/09/19	12.3	43.81	3	43.98	43.40	9.3	39,311	0.02%
2023/09/18	42.2	44.98	0	0.00	44.65	42.2	39,690	0.11%
2023/09/15	7	45.82	5	45.70	45.75	2	40,063	0.00%
2023/09/14	2.2	45.53	1	45.70	45.70	1.2	40,128	0.00%
2023/09/13	11	45.00	4	45.26	45.05	7	40,247	0.02%
2023/09/12	8	46.19	2	46.60	45.40	6	40,652	0.01%
2023/09/11	3.4	44.54	2	44.93	44.85	1.4	40,603	0.00%
2023/09/08	4.3	45.98	1	46.20	45.80	3.3	40,753	0.01%
2023/09/07	7	47.42	1	47.45	47.00	6	40,959	0.01%
2023/09/06	1	47.20	5	47.53	47.35	-4	41,183	-0.01%
2023/09/05	12	47.08	13	47.35	47.20	-1	41,306	0.00%
2023/09/04	7.1	45.31	9	45.41	45.90	-1.9	41,445	0.00%
2023/09/01	24.5	46.98	2	47.10	46.35	22.5	41,770	0.05%
2023/08/31	4	46.02	1	46.35	46.45	3	42,779	0.01%
2023/08/30	3	46.90	2	46.58	46.45	1	44,062	0.00%
2023/08/29	3	46.28	5	46.39	46.55	-2	45,482	0.00%
2023/08/28	6.2	46.83	6.1	46.32	46.35	0.1	46,384	0.00%
2023/08/25	7	46.91	3	47.18	46.85	4	46,902	0.01%
2023/08/24	16.5	47.68	24.1	47.90	47.10	-7.6	46,948	-0.02%
2023/08/23	31.5	48.95	16.5	48.14	47.85	15	47,201	0.03%
2023/08/22	2.2	50.18	0	0.00	49.90	2.2	46,884	0.00%
2023/08/21	3	50.30	7	50.47	50.40	-4	46,749	-0.01%
2023/08/18	3.2	50.81	3	51.73	50.20	0.2	47,029	0.00%
2023/08/17	4.2	50.51	6	51.65	51.90	-1.8	47,268	0.00%
2023/08/16	4	50.29	3	50.63	50.60	1	47,831	0.00%
2023/08/15	3	50.90	8.5	50.77	50.80	-5.5	48,675	-0.01%
2023/08/14	8.6	49.73	4.3	50.51	49.10	4.3	49,027	0.01%
2023/08/11	24.2	51.27	12	51.07	50.90	12.2	48,792	0.03%
2023/08/10	18	51.93	7	51.34	50.90	11	48,516	0.02%
2023/08/09	0.6	53.20	0.1	52.50	52.90	0.5	47,486	0.00%
2023/08/08	2.2	54.22	15.1	54.30	54.30	-12.9	47,202	-0.03%
2023/08/07	17	53.01	28.8	53.28	54.60	-11.8	46,958	-0.03%
2023/08/04	4	51.28	8	51.90	52.30	-4	46,645	-0.01%
2023/08/02	46	51.45	33	51.12	51.20	13	46,533	0.03%
2023/08/01	55.4	55.61	28	54.94	54.20	27.4	45,650	0.06%
2023/07/31	36.5	56.98	38.1	57.96	55.50	-1.6	44,794	0.00%
2023/07/28	13	54.62	22.2	54.54	54.90	-9.2	42,884	-0.02%
2023/07/27	39.3	53.43	80	54.27	54.40	-40.7	42,240	-0.10%
2023/07/26	14.8	51.55	23.2	51.41	51.80	-8.4	41,399	-0.02%
2023/07/25	10.1	52.65	4	52.88	51.80	6.1	41,221	0.01%
2023/07/24	14.5	52.59	17.1	51.62	51.70	-2.6	41,224	-0.01%
2023/07/21	14	53.20	12.1	53.52	53.30	1.9	41,214	0.00%
2023/07/20	14	55.16	105	55.73	54.40	-91	41,816	-0.22%	大賣/
2023/07/19	36.1	54.16	24	53.67	55.00	12.1	41,858	0.03%
2023/07/18	163.1	56.50	33.7	55.81	52.70	129.4	42,707	0.30%	大買/鉅額交易
2023/07/17	28	54.59	48.9	55.26	56.10	-20.9	42,738	-0.05%
2023/07/14	16.2	51.18	26	51.15	51.20	-9.8	41,616	-0.02%
2023/07/13	27.3	50.97	24	50.43	50.00	3.3	41,722	0.01%
2023/07/12	14.2	51.94	9.3	52.19	51.80	5	41,607	0.01%
2023/07/11	2.4	51.03	20.1	51.02	50.50	-17.7	40,894	-0.04%
2023/07/10	55	52.56	2	51.35	51.10	53	40,558	0.13%
2023/07/07	63	52.86	75	54.29	53.10	-12	39,683	-0.03%
2023/07/06	69	53.19	30.1	52.77	52.20	38.9	38,769	0.10%
2023/07/05	79	53.95	49	54.52	53.60	30	37,858	0.08%
2023/07/04	53	51.14	36.1	51.05	50.90	16.9	36,367	0.05%
2023/07/03	35	49.09	50	49.54	48.90	-15	34,318	-0.04%
2023/06/30	10	45.72	14	46.14	46.45	-4	33,156	-0.01%
2023/06/29	6.1	44.64	4	44.26	44.10	2.1	32,804	0.01%
2023/06/28	2	44.53	1	44.50	44.30	1	32,764	0.00%
2023/06/27	10.2	44.77	8	44.38	44.50	2.2	32,815	0.01%
2023/06/26	34.6	46.12	2	46.15	45.55	32.6	32,644	0.10%
2023/06/21	19	48.07	33.3	48.42	48.80	-14.3	32,215	-0.04%
2023/06/20	15	47.09	5	47.25	46.90	10	31,953	0.03%
2023/06/19	14.7	47.03	5	46.75	46.65	9.7	31,896	0.03%
2023/06/16	22	48.40	20	48.24	47.70	2	31,826	0.01%
2023/06/15	14	47.95	21	48.49	48.45	-7	31,480	-0.02%
2023/06/14	19.1	47.45	5	47.24	47.00	14.1	31,053	0.05%
2023/06/13	8.4	47.77	24	47.43	47.55	-15.6	30,911	-0.05%
2023/06/12	4.1	47.92	18	47.75	47.60	-13.9	30,884	-0.05%
2023/06/09	6.1	47.82	14	47.90	47.90	-7.9	30,833	-0.03%
2023/06/08	3.6	47.26	23	48.08	47.20	-19.4	30,866	-0.06%
2023/06/07	30.3	48.58	0	0.00	48.10	30.3	30,694	0.10%
2023/06/06	22.5	48.86	27.1	48.88	49.20	-4.6	30,757	-0.01%
2023/06/05	30	51.31	14	51.36	51.20	16	30,189	0.05%
2023/06/02	40	48.15	43.8	48.65	49.85	-3.8	29,311	-0.01%
2023/06/01	25	45.68	11	45.42	45.35	14	28,629	0.05%
2023/05/31	10.1	44.75	16.1	45.00	45.00	-6	27,799	-0.02%
2023/05/30	5.1	44.41	6	43.60	43.60	-1	27,272	0.00%
2023/05/29	29	44.05	39	44.51	44.05	-10	27,500	-0.04%
2023/05/26	20.2	43.13	32	42.44	42.15	-11.9	27,080	-0.04%
2023/05/25	7	44.04	6	43.88	43.50	1	27,046	0.00%
2023/05/24	39.1	43.96	10	43.95	43.90	29.1	27,509	0.11%
2023/05/23	6.2	43.96	9	44.12	43.70	-2.9	28,127	-0.01%
2023/05/22	16	44.11	12	44.01	43.70	4	27,785	0.01%
2023/05/19	29	43.55	16.6	43.06	42.50	12.4	26,995	0.05%
2023/05/18	12	42.09	24.2	41.60	42.20	-12.2	26,067	-0.05%
2023/05/17	4	40.08	0	0.00	39.95	4	25,602	0.02%
2023/05/16	11	39.34	1	39.20	39.25	10	25,599	0.04%
2023/05/15	3	39.00	0	0.00	38.95	3	25,739	0.01%
2023/05/12	4	39.29	3	39.57	39.55	1	26,196	0.00%
2023/05/11	4.1	38.95	3	39.90	38.80	1.1	27,085	0.00%
2023/05/10	1	40.00	1	39.80	40.10	0	27,456	0.00%
2023/05/09	1.3	41.23	3	40.88	40.85	-1.7	28,203	-0.01%
2023/05/08	0	0.00	14	42.24	42.55	-14	28,589	-0.05%
2023/05/05	12.3	41.62	0	0.00	41.70	12.3	28,955	0.04%
2023/05/04	4	41.81	7	42.31	42.25	-3	29,544	-0.01%
2023/05/03	36.1	42.56	11	42.40	42.10	25.1	30,042	0.08%
2023/05/02	30	42.99	8.2	43.29	43.20	21.8	30,939	0.07%
2023/04/28	34.2	43.80	14	42.77	42.30	20.2	31,074	0.07%
2023/04/27	8	43.33	4	43.64	43.45	4	30,334	0.01%
2023/04/26	0.1	41.70	4	42.64	42.75	-4	29,778	-0.01%
2023/04/25	7	44.26	8	44.33	43.00	-1	29,262	0.00%
2023/04/24	30	44.75	54.2	44.51	45.50	-24.2	28,135	-0.09%
2023/04/21	19	44.18	21	43.97	43.60	-2	27,259	-0.01%
2023/04/20	62	44.91	47	44.66	44.10	15	25,445	0.06%
2023/04/19	30	41.99	32.2	42.97	43.60	-2.2	22,841	-0.01%
2023/04/18	17	40.79	14	40.55	39.65	3	21,741	0.01%
2023/04/17	10	39.81	23	40.07	40.45	-13	21,293	-0.06%
2023/04/14	2	38.38	2	38.35	38.20	0	20,859	0.00%
2023/04/13	9	38.93	1	38.70	38.70	8	20,818	0.04%
2023/04/12	0	0.00	2	39.45	39.55	-2	20,666	-0.01%
2023/04/11	4	39.45	0	0.00	39.10	4	20,577	0.02%
2023/04/10	1	39.00	1	39.00	38.90	0	20,426	0.00%
2023/04/06	3	38.38	0	0.00	38.25	3	20,286	0.01%
2023/03/31	1	38.30	0	0.00	38.55	1	20,243	0.00%
2023/03/29	0	0.00	1	38.25	38.20	-1	20,138	0.00%
2023/03/28	5	38.45	1	38.20	38.25	4	20,130	0.02%
2023/03/27	9	39.57	13	39.03	39.00	-4	19,980	-0.02%
2023/03/23	9	39.32	5	39.15	38.95	4	19,818	0.02%
2023/03/22	5	40.70	0	0.00	40.05	5	19,608	0.03%
2023/03/21	10	40.59	12	40.69	40.55	-2	19,464	-0.01%
2023/03/20	5	40.05	5	39.95	40.00	0	19,267	0.00%
2023/03/17	1	41.25	4	40.39	40.20	-3	19,160	-0.02%
2023/03/16	1	40.05	1	40.35	40.30	0	18,916	0.00%
2023/03/15	4	41.11	21	41.24	40.65	-17	18,713	-0.09%
2023/03/14	22	40.59	12	40.45	40.45	10	18,427	0.05%
2023/03/13	16	40.12	17	40.29	40.40	-1	18,211	-0.01%
2023/03/10	5	39.82	2	39.85	39.60	3	18,022	0.02%
2023/03/09	19	41.33	69	41.34	41.00	-50	17,743	-0.28%
2023/03/08	24	42.89	23	42.54	42.60	1	17,033	0.01%
2023/03/07	85	41.49	33	41.35	41.25	52	16,222	0.32%
2023/03/06	30	41.09	28	41.06	40.95	2	15,670	0.01%
2023/03/03	8	39.46	7	39.86	39.15	1	14,883	0.01%
2023/03/02	6	39.46	6	39.66	39.30	0	14,712	0.00%
2023/03/01	25	39.70	54.3	39.15	39.70	-29.3	14,472	-0.20%
2023/02/24	9.2	38.38	6	38.01	38.00	3.2	13,947	0.02%
2023/02/23	4.1	39.06	4	39.31	38.90	0.1	13,626	0.00%
2023/02/22	3	39.68	9	39.36	39.25	-6	13,325	-0.05%
2023/02/21	21	39.49	140.5	39.43	41.35	-119.5	12,743	-0.94%	大賣/鉅額交易
2023/02/20	25	38.05	24	38.04	38.00	1	11,775	0.01%
2023/02/17	0	0.00	2	37.50	37.85	-2	11,738	-0.02%
2023/02/16	8	37.31	0	0.00	37.45	8	11,607	0.07%
2023/02/15	44	37.15	0	0.00	36.95	44	11,476	0.38%
2023/02/14	19	37.29	12.6	37.10	36.80	6.4	11,304	0.06%
2023/02/13	23	37.77	7	37.34	37.40	16	11,196	0.14%
2023/02/10	71	38.30	13	38.28	37.80	58	11,041	0.53%
2023/02/09	39	38.33	86	38.19	38.75	-47	10,531	-0.45%
2023/02/08	71	37.05	10	36.85	36.85	61	9,585	0.64%
2023/02/07	51	36.02	64	37.67	37.85	-13	8,994	-0.14%
2023/02/06	1	37.00	5	38.08	38.35	-4	8,026	-0.05%
2023/02/03	56	37.90	57	38.29	38.30	-1	7,409	-0.01%
2023/02/02	57	36.96	58	37.32	38.00	-1	6,824	-0.01%
2023/02/01	26	35.70	40	36.32	36.45	-14	5,941	-0.24%
2023/01/31	0	0.00	25	35.16	35.20	-25	5,156	-0.48%
2023/01/30	1	32.55	8	32.25	32.60	-7	4,049	-0.17%
2023/01/16	2	29.15	0	0.00	29.15	2	3,596	0.06%
2023/01/12	1	29.50	0	0.00	29.35	1	3,685	0.03%
2023/01/10	3	29.73	0	0.00	29.65	3	3,701	0.08%
2023/01/06	0	0.00	0	30.60	30.30	0	3,680	0.00%
2023/01/05	2	30.53	0	0.00	30.40	2	3,744	0.05%
2023/01/04	1	30.95	0	0.00	30.65	1	3,743	0.03%
2022/12/30	0	0.00	2	29.90	29.85	-2	3,717	-0.05%
2022/12/29	0	0.00	1	29.40	29.45	-1	3,859	-0.03%
2022/12/28	2	29.98	0	0.00	29.80	2	3,871	0.05%
2022/12/21	1	30.00	2	30.30	30.00	-1	4,099	-0.02%
2022/12/20	3	30.40	0	0.00	29.75	3	4,113	0.07%
2022/12/15	13	31.24	10	30.95	31.00	3	4,148	0.07%
2022/12/14	0	0.00	4	30.70	30.85	-4	4,128	-0.10%
2022/12/13	10	30.55	41	30.47	30.35	-31	4,218	-0.73%
2022/12/12	0	0.00	1	30.25	30.25	-1	4,227	-0.02%
2022/12/09	0	0.00	3	30.07	30.05	-3	4,290	-0.07%
2022/12/08	31	30.00	0	0.00	29.90	31	4,284	0.72%
2022/12/07	0	0.00	0	30.00	29.90	0	4,285	0.00%
2022/12/05	5	31.30	6	31.04	31.10	-1	4,283	-0.02%
2022/12/02	6	30.94	12	31.10	30.90	-6	4,236	-0.14%
2022/12/01	5	30.50	6	30.29	30.35	-1	4,090	-0.02%
2022/11/30	2	30.00	0	0.00	30.00	2	4,014	0.05%
2022/11/29	0	0.00	1	30.05	30.15	-1	4,026	-0.02%
2022/11/25	2	30.15	0	0.00	29.85	2	4,051	0.05%
2022/11/24	0	0.00	4	29.95	29.95	-4	4,013	-0.10%
2022/11/23	0	0.00	3	29.35	29.35	-3	3,981	-0.08%
2022/11/22	0	0.00	5	29.36	29.30	-5	4,025	-0.12%
2022/11/18	0	0.00	4	29.83	29.60	-4	4,047	-0.10%
2022/11/17	0	0.00	5	30.40	30.05	-5	4,006	-0.12%
2022/11/16	10	30.00	2	30.28	29.90	8	3,918	0.20%
2022/11/15	14	30.17	10	30.28	30.40	4	3,853	0.10%
2022/11/14	0	0.00	2	29.55	29.55	-2	3,646	-0.05%
2022/11/11	0	0.00	3	29.70	29.15	-3	3,639	-0.08%
2022/11/10	1	29.05	1.3	29.06	29.05	-0.3	3,731	-0.01%
2022/11/09	20	29.87	15	29.57	29.45	5	3,743	0.13%
2022/11/08	0	0.00	8	29.51	29.50	-8	3,698	-0.22%
2022/11/07	11.3	29.66	12	29.63	29.55	-0.7	3,673	-0.02%
2022/11/04	13	29.46	20	29.74	29.85	-7	3,647	-0.19%
2022/11/03	6	28.82	0	0.00	29.00	6	3,582	0.17%
2022/11/02	1	28.70	7	28.73	28.75	-6	3,572	-0.17%
2022/11/01	0	0.00	10	27.95	28.40	-10	3,575	-0.28%
2022/10/31	3	27.60	0	0.00	27.60	3	3,581	0.08%
2022/10/27	8.1	27.75	0	0.00	27.85	8.1	3,700	0.22%
2022/10/26	4	27.79	3	27.90	27.60	1	3,758	0.03%
2022/10/25	1	27.65	0	0.00	27.65	1	3,875	0.03%
2022/10/21	2	27.45	2	27.40	27.45	0	4,228	0.00%
2022/10/20	10.1	27.76	0	0.00	27.30	10.1	4,225	0.24%
2022/10/14	0	0.00	6	28.19	28.15	-6	4,281	-0.14%
2022/10/13	13	28.38	10	27.40	27.20	3	4,332	0.07%
2022/10/12	1	28.70	0	0.00	28.70	1	4,314	0.02%
2022/10/07	1	30.05	0	0.00	29.60	1	4,430	0.02%
2022/10/06	3.1	29.77	11	29.84	29.85	-7.9	4,486	-0.18%
2022/10/05	1	28.90	3	29.10	28.90	-2	4,372	-0.05%
2022/10/04	1	28.70	0	0.00	28.75	1	4,383	0.02%
2022/10/03	3	28.08	0	0.00	28.00	3	4,462	0.07%
2022/09/30	7	27.69	0	0.00	28.15	7	4,609	0.15%
2022/09/29	5	28.43	2	28.20	28.20	3	4,664	0.06%
2022/09/27	2	27.80	0	0.00	28.20	2	4,600	0.04%
2022/09/26	2	28.48	0.3	28.52	27.80	1.7	4,633	0.04%
2022/09/23	12	30.00	10	29.85	29.50	2	4,634	0.04%
2022/09/22	3.1	29.90	0	0.00	29.95	3.1	4,673	0.07%
2022/09/21	0.2	30.00	6	30.23	30.05	-5.8	4,752	-0.12%
2022/09/20	5	30.12	3	30.03	30.30	2	4,883	0.04%
2022/09/19	6	29.22	0	0.00	28.85	6	4,809	0.13%
2022/09/15	10	29.75	10	29.55	29.55	0	4,799	0.00%
2022/09/13	10	29.40	12	29.22	29.20	-2	4,755	-0.04%
2022/09/12	15	29.35	11	29.27	29.30	4	4,786	0.08%
2022/09/07	5	28.16	0	0.00	28.10	5	4,776	0.10%
2022/09/06	0	0.00	1	28.55	28.50	-1	4,865	-0.02%
2022/09/05	0	28.95	2	28.85	28.85	-2	4,866	-0.04%
2022/09/02	2	29.50	0	0.00	29.45	2	4,858	0.04%
2022/09/01	1	29.70	0	0.00	29.55	1	4,867	0.02%
2022/08/31	2	29.75	3	30.00	30.30	-1	4,882	-0.02%
2022/08/30	5	29.55	4	29.73	29.55	1	4,830	0.02%
2022/08/29	1	29.45	0	0.00	29.50	1	4,860	0.02%
2022/08/26	2.1	30.75	0	0.00	30.60	2.1	4,817	0.04%
2022/08/25	3	30.72	1	30.70	30.70	2	4,802	0.04%
2022/08/24	1	30.50	2	30.40	30.35	-1	4,814	-0.02%
2022/08/23	1	30.30	1	30.35	30.35	0	4,826	0.00%
2022/08/22	2	30.98	3	30.57	30.55	-1	4,838	-0.02%
2022/08/18	0	0.00	2	30.68	30.50	-2	4,790	-0.04%
2022/08/17	10	30.50	35	30.20	30.25	-25	4,779	-0.52%
2022/08/15	3	31.15	2	31.15	31.25	1	4,692	0.02%
2022/08/11	0	0.00	5	30.45	30.30	-5	4,891	-0.10%
2022/08/10	15	30.42	4	30.30	30.30	11	4,986	0.22%
2022/08/09	20	30.05	0	0.00	30.10	20	4,986	0.40%
2022/08/08	1	29.30	0	0.00	29.70	1	4,982	0.02%
2022/08/05	10	30.12	2	29.93	29.95	8	4,964	0.16%
2022/08/02	0	0.00	3	31.42	31.35	-3	4,893	-0.06%
2022/08/01	3	32.08	3	32.15	31.95	0	4,889	0.00%
2022/07/29	0	0.00	5	31.16	31.90	-5	4,757	-0.11%
2022/07/28	4	30.65	4	30.50	30.40	0	4,468	0.00%
2022/07/26	7	30.41	7	30.13	30.10	0	4,433	0.00%
2022/07/21	0	0.00	1.1	31.00	31.75	-1.1	4,397	-0.02%
2022/07/20	5	31.84	4	31.58	31.20	1	4,370	0.02%
2022/07/19	0	0.00	1	31.45	31.50	-1	4,411	-0.02%
2022/07/18	5	31.40	2	31.08	31.05	3	4,407	0.07%
2022/07/15	1	30.90	0	0.00	31.10	1	4,350	0.02%
2022/07/14	0	0.00	2	30.88	30.90	-2	4,320	-0.05%
2022/07/13	2	30.23	0	0.00	30.00	2	4,256	0.05%
2022/07/12	0	0.00	4	29.73	29.25	-4	4,282	-0.09%
2022/07/11	5	30.50	4	30.48	30.20	1	4,322	0.02%
2022/07/08	6	29.08	6	29.78	30.30	0	4,278	0.00%
2022/07/07	13	28.86	11	28.67	28.90	2	4,186	0.05%
2022/07/06	2	28.70	13	28.62	28.60	-11	4,222	-0.26%
2022/07/05	11	28.06	12	28.08	28.10	-1	4,306	-0.02%
2022/07/04	6	28.33	5	27.97	27.55	1	4,364	0.02%
2022/07/01	5	29.05	3	29.22	28.35	2	4,636	0.04%
2022/06/30	2	29.10	17	29.64	28.80	-15	4,741	-0.32%
2022/06/29	15	30.22	4	30.25	30.20	11	4,745	0.23%
2022/06/28	6	30.33	19	30.49	30.80	-13	4,778	-0.27%
2022/06/27	2	29.90	0	0.00	29.80	2	4,773	0.04%
2022/06/24	4	29.45	0	0.00	29.80	4	4,888	0.08%
2022/06/23	0	0.00	4	28.95	28.90	-4	4,897	-0.08%
2022/06/21	0	0.00	1	28.70	28.75	-1	5,190	-0.02%
2022/06/20	1.3	27.57	2	27.70	27.20	-0.7	5,300	-0.01%
2022/06/17	3	27.60	9	28.27	28.30	-6	5,413	-0.11%
2022/06/16	5	29.50	4	29.00	28.60	1	5,606	0.02%
2022/06/15	2	29.50	0	0.00	29.35	2	5,699	0.04%
2022/06/14	0.1	28.10	0	0.00	28.90	0.1	5,669	0.00%
2022/06/13	1	28.50	0	0.00	28.45	1	5,760	0.02%
2022/06/10	1	29.25	2	29.20	29.30	-1	5,851	-0.02%
2022/06/09	2	29.85	5	29.75	29.65	-3	6,019	-0.05%
2022/06/07	0	0.00	5	29.75	29.55	-5	6,206	-0.08%
2022/06/01	4	29.49	2	29.40	29.45	2	6,505	0.03%
2022/05/30	2	29.25	0	0.00	29.40	2	6,732	0.03%
2022/05/26	20	29.00	0	0.00	28.55	20	6,779	0.30%
2022/05/25	0.1	28.90	0	0.00	28.95	0.1	6,813	0.00%
2022/05/24	0	0.00	4	28.30	28.25	-4	6,884	-0.06%
2022/05/23	2	29.35	1	28.85	28.80	1	6,884	0.01%
2022/05/20	0	0.00	2	30.35	29.40	-2	6,919	-0.03%
2022/05/19	1	29.25	9	29.16	29.60	-8	6,804	-0.12%
2022/05/18	0	0.00	5	29.27	29.45	-5	6,814	-0.07%
2022/05/16	3	27.90	0	0.00	27.35	3	6,873	0.04%
2022/05/13	0	0.00	1	27.15	27.50	-1	6,923	-0.01%
2022/05/12	2	26.65	19	26.75	26.55	-17	6,994	-0.24%
2022/05/09	1	28.00	3	27.45	27.15	-2	7,221	-0.03%
2022/05/06	4.1	28.75	0	0.00	28.70	4.1	7,247	0.06%
2022/05/04	3	28.95	0	0.00	29.10	3	7,306	0.04%
2022/05/03	6	28.81	0	0.00	28.75	6	7,377	0.08%
2022/04/27	3.1	28.55	6	28.35	28.75	-2.9	7,545	-0.04%
2022/04/26	1	29.20	0.1	29.60	29.20	0.9	7,622	0.01%
2022/04/25	5.2	29.40	1	29.55	29.20	4.2	7,678	0.05%
2022/04/22	0	0.00	7	31.11	31.05	-7	7,645	-0.09%
2022/04/21	1.2	31.66	2	31.60	31.60	-0.8	7,709	-0.01%
2022/04/20	4	32.31	0	0.00	32.30	4	7,785	0.05%
2022/04/19	3	31.85	1	32.15	32.05	2	7,852	0.03%
2022/04/18	12	31.42	0	0.00	31.30	12	8,049	0.15%
2022/04/15	0.1	32.15	1	31.90	31.90	-0.9	8,136	-0.01%
2022/04/14	0.1	32.64	0	0.00	32.30	0.1	8,330	0.00%
2022/04/13	5	32.60	1	32.70	32.85	4	8,546	0.05%
2022/04/12	6	32.71	0	0.00	32.50	6	9,449	0.06%
2022/04/11	17	33.09	9	33.45	32.70	8	9,696	0.08%
2022/04/07	26	35.22	38	35.00	34.05	-12	9,718	-0.12%
2022/04/06	8	35.74	0	0.00	35.70	8	9,652	0.08%
2022/04/01	0	0.00	5	35.08	35.90	-5	9,998	-0.05%
2022/03/31	2.1	36.19	1	35.50	35.50	1.1	11,313	0.01%
2022/03/30	0	0.00	1	35.70	35.95	-1	12,911	-0.01%
2022/03/29	8	35.51	1	35.50	34.90	7	13,307	0.05%
2022/03/28	4	35.16	0	0.00	35.55	4	13,210	0.03%
2022/03/25	5	35.91	7	35.92	35.60	-2	13,187	-0.02%
2022/03/24	8	35.88	6	35.70	35.50	2	13,079	0.02%
2022/03/23	20.3	35.55	10	35.28	35.35	10.3	13,109	0.08%
2022/03/22	2	35.20	2	35.70	35.70	0	13,328	0.00%
2022/03/21	6	35.33	15	35.37	35.10	-9	13,991	-0.06%
2022/03/18	6	33.60	11	34.35	34.35	-5	14,029	-0.04%
2022/03/17	3	33.60	2	33.70	33.75	1	14,278	0.01%
2022/03/16	1	33.45	7	32.82	32.95	-6	14,679	-0.04%
2022/03/15	14	33.20	10	33.16	32.85	4	14,651	0.03%
2022/03/14	7	33.86	6	33.48	33.45	1	14,637	0.01%
2022/03/11	8	34.63	5	34.43	34.75	3	14,521	0.02%
2022/03/10	10	34.61	6	34.60	34.35	4	14,539	0.03%
2022/03/09	13	33.38	0	0.00	34.00	13	14,477	0.09%
2022/03/08	1	32.65	2	32.25	32.15	-1	14,571	-0.01%
2022/03/07	15	33.45	9	33.14	33.00	6	14,967	0.04%
2022/03/04	0	0.00	16	35.03	34.40	-16	15,099	-0.11%
2022/03/03	0	0.00	1	34.35	34.25	-1	15,121	-0.01%
2022/03/02	2	33.60	0	0.00	33.60	2	15,242	0.01%
2022/03/01	7	33.85	0	0.00	33.85	7	15,363	0.05%
2022/02/25	4	33.40	20	33.60	33.25	-16	15,621	-0.10%
2022/02/24	15	33.85	4	33.65	33.30	11	15,743	0.07%
2022/02/23	4.1	34.40	15	34.55	34.60	-11	15,845	-0.07%
2022/02/22	10	34.35	13	34.20	34.20	-3	16,268	-0.02%
2022/02/21	20	35.17	5	35.20	35.20	15	16,631	0.09%
2022/02/18	0	0.00	1	35.50	35.55	-1	17,442	-0.01%
2022/02/17	3	35.03	7	35.11	34.95	-4	17,780	-0.02%
2022/02/16	1	34.90	5	34.65	34.85	-4	18,411	-0.02%
2022/02/15	2	34.50	0	0.00	33.90	2	18,703	0.01%
2022/02/14	6	33.58	0	0.00	33.60	6	19,805	0.03%
2022/02/11	1.1	34.37	8	34.50	34.50	-7	21,027	-0.03%
2022/02/10	9	34.86	1	34.65	34.80	8	21,483	0.04%
2022/02/09	0.2	35.15	6	35.25	35.10	-5.8	21,905	-0.03%
2022/02/08	0	0.00	1	34.75	34.75	-1	22,079	0.00%
2022/02/07	1	33.45	2	32.95	33.95	-1	22,587	0.00%
2022/01/26	2	32.25	0	0.00	31.95	2	22,967	0.01%
2022/01/25	3	32.75	6	32.40	32.10	-3	23,820	-0.01%
2022/01/24	3	32.40	1	32.60	32.80	2	24,747	0.01%
2022/01/21	1	33.40	5	33.77	33.40	-4	26,168	-0.02%
2022/01/20	2	34.08	0	0.00	34.10	2	27,583	0.01%
2022/01/19	3	34.55	3	33.97	34.10	0	28,672	0.00%
2022/01/18	1	34.00	4	34.31	34.10	-3	29,621	-0.01%
2022/01/17	8	34.32	0	34.30	34.60	8	29,597	0.03%
2022/01/14	23.1	33.43	24	33.39	33.55	-1	29,550	0.00%
2022/01/13	13	34.28	11	34.00	34.00	2	29,675	0.01%
2022/01/12	4	34.45	2	34.28	34.30	2	29,584	0.01%
2022/01/11	10	34.99	6	34.94	34.50	4	29,498	0.01%
2022/01/10	0	0.00	19	35.80	35.75	-19	29,286	-0.06%
2022/01/07	8	36.98	8	36.51	36.25	0	29,165	0.00%
2022/01/06	3	37.25	0	0.00	37.35	3	28,931	0.01%
2022/01/05	35	38.37	49	38.55	37.15	-14	28,728	-0.05%
2022/01/04	5	36.42	4	37.03	37.10	1	27,826	0.00%
2022/01/03	6	36.05	9	36.10	35.95	-3	27,520	-0.01%
2021/12/30	4.1	36.66	7	36.70	36.60	-2.9	27,480	-0.01%
2021/12/29	11	36.93	8	36.76	36.65	3	27,441	0.01%
2021/12/28	47	37.08	13	37.40	36.90	34	27,314	0.12%
2021/12/27	76.1	38.10	15.1	37.88	37.60	61	27,062	0.23%
2021/12/24	10.1	38.05	80	38.61	39.95	-70	26,024	-0.27%
2021/12/23	19	36.54	16	36.57	36.35	3	24,424	0.01%
2021/12/22	3	35.65	4	35.24	35.20	-1	24,030	0.00%
2021/12/21	4	34.80	0	0.00	35.15	4	24,146	0.02%
2021/12/20	0	0.00	6	35.33	35.30	-6	24,258	-0.02%
2021/12/17	4	35.41	8	35.19	35.20	-4	24,494	-0.02%
2021/12/16	13	35.65	13	35.85	36.00	0	25,278	0.00%
2021/12/15	14	35.65	7	35.85	35.00	7	25,333	0.03%
2021/12/14	16	35.58	16	35.64	35.60	0	24,657	0.00%
2021/12/13	15	36.20	12	35.55	35.50	3	24,521	0.01%
2021/12/10	3	35.62	5	35.46	36.00	-2	24,219	-0.01%
2021/12/09	3	34.05	3	34.17	34.00	0	23,755	0.00%
2021/12/08	5	33.80	3	33.98	33.80	2	23,674	0.01%
2021/12/07	2	33.80	2	33.60	33.55	0	23,573	0.00%
2021/12/06	3	33.65	5	33.83	33.80	-2	23,497	-0.01%
2021/12/03	2	33.15	4	33.06	33.15	-2	23,397	-0.01%
2021/12/02	13	33.10	25	32.58	32.35	-12	23,306	-0.05%
2021/12/01	30	32.91	31	32.75	33.25	-1	23,147	0.00%
2021/11/30	11	35.65	14	35.54	35.00	-3	22,756	-0.01%
2021/11/29	13	33.54	2	34.23	34.50	11	22,557	0.05%
2021/11/26	17	34.36	28	34.55	34.40	-11	22,383	-0.05%
2021/11/25	9	34.65	27	34.50	34.40	-18	22,180	-0.08%
2021/11/24	10	34.84	2	34.95	34.75	8	22,068	0.04%
2021/11/23	4	35.31	6	35.30	35.20	-2	21,840	-0.01%
2021/11/22	18.1	36.15	3	36.03	35.40	15.1	21,725	0.07%
2021/11/19	15	35.68	23	35.73	35.90	-8	21,562	-0.04%
2021/11/18	11.2	36.44	13	36.33	36.00	-1.8	21,120	-0.01%
2021/11/17	48.2	38.47	7.1	38.47	37.30	41.1	20,685	0.20%
2021/11/16	19	36.64	10	36.78	37.25	9	19,849	0.05%
2021/11/15	24.1	37.12	15	37.39	37.25	9.1	19,423	0.05%
2021/11/12	15	35.83	18	35.49	35.85	-3	18,705	-0.02%
2021/11/11	50	37.04	44	37.02	36.25	6	18,338	0.03%
2021/11/10	39	36.73	48.1	36.58	37.10	-9.1	17,216	-0.05%
2021/11/09	14	35.16	4	35.19	34.90	10	15,946	0.06%
2021/11/08	3	34.23	13	34.61	34.70	-10	15,597	-0.06%
2021/11/05	16	33.90	6	33.92	34.25	10	15,295	0.07%
2021/11/04	16	34.09	17	34.60	34.40	-1	14,950	-0.01%
2021/11/03	10	33.68	17	33.61	33.30	-7	14,421	-0.05%
2021/11/02	23	34.51	51	34.19	33.10	-28	14,291	-0.20%
2021/11/01	26	35.66	22	35.93	36.30	4	13,606	0.03%
2021/10/29	24	34.05	28	34.13	34.60	-4	12,750	-0.03%
2021/10/28	39	32.49	43.1	32.11	32.20	-4.1	11,254	-0.04%
2021/10/27	38	30.90	47	30.73	31.95	-9	9,770	-0.09%
2021/10/26	22	29.68	19	30.00	29.05	3	8,702	0.03%
2021/10/25	4	28.26	10	28.35	28.45	-6	7,660	-0.08%
2021/10/22	1	27.95	1	27.80	27.95	0	7,743	0.00%
2021/10/21	11	28.27	18	27.96	28.00	-7	8,139	-0.09%
2021/10/20	0	0.00	1.2	27.44	27.55	-1.2	7,934	-0.02%
2021/10/19	5	27.44	6	27.38	27.35	-1	7,935	-0.01%
2021/10/18	6	27.03	3	26.97	26.95	3	7,912	0.04%
2021/10/15	6	26.80	3	26.80	26.80	3	7,937	0.04%
2021/10/14	3.1	26.64	2	26.45	26.45	1.1	7,930	0.01%
2021/10/13	9.2	27.02	2	26.85	26.60	7.2	7,905	0.09%
2021/10/12	4	27.50	5	27.96	27.25	-1	7,841	-0.01%
2021/10/08	3	28.27	5	28.20	28.05	-2	7,779	-0.03%
2021/10/07	13	28.54	3	28.23	28.55	10	7,768	0.13%
2021/10/06	1	27.70	1	28.20	27.50	0	7,741	0.00%
2021/10/05	3	28.15	4	28.30	28.30	-1	7,721	-0.01%
2021/10/04	7	29.10	6	28.87	28.80	1	7,622	0.01%
2021/10/01	11	28.77	22	28.57	28.50	-11	7,383	-0.15%
2021/09/30	14	28.67	6	28.45	28.45	8	7,122	0.11%
2021/09/29	31	28.46	96	28.50	28.25	-65	7,123	-0.91%
2021/09/28	0	0.00	6	28.51	28.75	-6	7,226	-0.08%
2021/09/27	8	28.46	17	28.15	28.10	-9	7,833	-0.11%
2021/09/24	19	29.41	14	29.14	28.90	5	8,042	0.06%
2021/09/23	98	29.20	24	29.35	29.35	74	7,733	0.96%
2021/09/22	3	28.50	15	28.52	29.40	-12	6,798	-0.18%
2021/09/17	3	27.35	3	27.85	27.90	0	6,444	0.00%
2021/09/16	4	27.55	12	27.85	27.25	-8	6,417	-0.12%
2021/09/15	0	0.00	0.1	27.40	27.35	-0.1	6,317	0.00%
2021/09/14	8	26.88	0	0.00	26.95	8	6,255	0.13%
2021/09/13	6	26.80	0	0.00	26.80	6	6,254	0.10%
2021/09/10	3	26.50	1	26.50	26.55	2	6,269	0.03%
2021/09/09	6	26.58	2	26.40	26.50	4	6,291	0.06%
2021/09/08	2	26.30	13	26.46	26.30	-11	6,296	-0.17%
2021/09/06	11	27.41	4	26.80	26.80	7	6,296	0.11%
2021/09/03	0	0.00	10	27.22	27.25	-10	6,211	-0.16%
2021/09/02	9	26.92	5	26.75	26.55	4	6,134	0.07%
2021/09/01	3	27.20	0	0.00	27.25	3	6,095	0.05%
2021/08/30	0	0.00	2	27.20	26.80	-2	6,089	-0.03%
2021/08/27	12	26.64	1	27.05	26.60	11	6,056	0.18%
2021/08/26	2	26.73	10	26.65	26.55	-8	6,004	-0.13%
2021/08/25	0	0.00	1	26.20	26.70	-1	5,983	-0.02%
2021/08/24	0	26.10	3	25.92	25.90	-3	5,981	-0.05%
2021/08/23	5	25.98	0	0.00	26.10	5	6,001	0.08%
2021/08/20	9	25.57	12	25.48	25.50	-3	6,031	-0.05%
2021/08/19	0	0.00	3	25.60	25.30	-3	6,012	-0.05%
2021/08/18	4	25.30	0	0.00	26.40	4	6,042	0.07%
2021/08/17	0	0.00	10	26.50	26.00	-10	6,029	-0.17%
2021/08/16	2	26.70	0	0.00	26.45	2	6,022	0.03%
2021/08/12	5	27.49	2	28.05	27.30	3	5,980	0.05%
2021/08/11	2	27.35	5	27.54	27.90	-3	5,844	-0.05%
2021/08/10	2	27.25	0	0.00	27.25	2	5,705	0.04%
2021/08/09	0	0.00	2	27.83	27.80	-2	5,752	-0.03%
2021/08/06	8	27.96	6	28.10	28.45	2	5,749	0.03%
2021/08/05	16	27.82	0	0.00	27.50	16	5,460	0.29%
2021/08/04	0	0.00	3	27.15	28.05	-3	5,397	-0.06%
2021/08/03	3	26.85	0	0.00	26.85	3	5,384	0.06%
2021/08/02	0	0.00	11	27.05	27.10	-11	5,506	-0.20%
2021/07/30	7	27.01	1	27.05	26.95	6	5,531	0.11%
2021/07/29	14	27.40	13	27.05	27.05	1	5,629	0.02%
2021/07/28	18	27.51	20	27.35	27.50	-2	5,589	-0.04%
2021/07/27	24	28.20	16	27.97	28.30	8	5,543	0.14%
2021/07/26	0	0.00	9	26.78	26.80	-9	5,184	-0.17%
2021/07/23	17	26.28	6	26.57	26.30	11	5,234	0.21%
2021/07/22	1	26.15	0	0.00	26.10	1	5,367	0.02%
2021/07/21	4	26.04	0	0.00	25.90	4	5,396	0.07%
2021/07/20	4	26.56	4	26.41	26.45	0	5,393	0.00%
2021/07/19	4	27.03	6	27.15	26.95	-2	5,420	-0.04%
2021/07/15	6	26.60	0	0.00	26.75	6	5,614	0.11%
2021/07/14	3	26.64	6.2	26.63	26.50	-3.2	5,657	-0.06%
2021/07/13	2.2	27.11	12	27.49	27.15	-9.8	5,649	-0.17%
2021/07/12	1	26.95	14	27.48	27.55	-13	5,613	-0.23%
2021/07/09	7	26.91	1	26.80	26.85	6	5,555	0.11%
2021/07/08	0	27.40	0	0.00	27.25	0	5,633	0.00%
2021/07/07	13	27.35	23	27.33	27.35	-10	5,739	-0.17%
2021/07/06	10	28.24	3	28.07	27.90	7	5,753	0.12%
2021/07/05	8	29.29	8	29.24	28.85	0	5,841	0.00%
2021/07/02	23	28.74	11	28.62	28.90	12	5,701	0.21%
2021/07/01	2	26.55	25	27.29	27.50	-23	5,185	-0.44%
2021/06/29	3	26.05	0	0.00	25.85	3	5,802	0.05%
2021/06/28	1	26.25	0	0.00	26.25	1	5,815	0.02%
2021/06/25	19	27.45	0	0.00	27.70	19	5,871	0.32%
2021/06/24	5	27.20	7	27.25	27.15	-2	5,800	-0.03%
2021/06/22	3	27.10	9	27.01	26.80	-6	5,881	-0.10%
2021/06/21	0	0.00	5	26.69	26.55	-5	5,896	-0.08%
2021/06/18	10	27.00	0	0.00	27.00	10	5,929	0.17%
2021/06/16	3	27.20	3	27.25	27.15	0	6,019	0.00%
2021/06/15	7	26.97	0	0.00	27.15	7	6,030	0.12%
2021/06/11	5	26.85	0	0.00	26.85	5	6,058	0.08%
2021/06/10	1	26.65	1	26.65	26.80	0	6,081	0.00%
2021/06/09	2	26.75	0	0.00	26.60	2	6,117	0.03%
2021/06/04	2	26.48	0	0.00	26.30	2	6,241	0.03%
2021/06/03	0	0.00	2.1	26.92	26.85	-2.1	6,280	-0.03%
2021/06/02	0	0.00	1.1	27.09	26.80	-1.1	6,332	-0.02%
2021/05/28	0.1	26.20	0	0.00	26.35	0.1	6,488	0.00%
2021/05/26	14	25.91	14	25.71	25.70	0	6,527	0.00%
2021/05/25	1	25.90	0	0.00	25.75	1	6,504	0.02%
2021/05/19	0	0.00	5	24.90	25.05	-5	6,914	-0.07%
2021/05/18	5	23.50	3	24.58	24.80	2	6,952	0.03%
2021/05/17	1	23.00	0	0.00	23.00	1	6,981	0.01%
2021/05/14	1	25.55	1	25.10	24.80	0	6,950	0.00%
2021/05/13	18.1	24.31	1	24.80	25.05	17.1	7,022	0.24%
2021/05/12	2	26.05	0	0.00	25.45	2	6,988	0.03%
2021/05/11	3	26.70	1	26.65	26.55	2	6,855	0.03%
2021/05/10	11.1	28.44	0	0.00	28.25	11.1	6,814	0.16%
2021/05/06	0	0.00	2	28.48	29.05	-2	6,726	-0.03%
2021/05/05	1	27.60	0	0.00	27.20	1	6,620	0.02%
2021/05/04	2	26.75	11	28.42	27.20	-9	6,710	-0.13%
2021/05/03	0	0.00	10.2	28.61	28.50	-10.2	6,635	-0.15%
2021/04/29	4	29.54	0	0.00	29.45	4	6,620	0.06%
2021/04/28	28	29.91	8	29.90	29.90	20	6,596	0.30%
2021/04/27	8	29.20	0	0.00	29.10	8	6,536	0.12%
2021/04/26	1	29.05	1	29.10	29.05	0	6,546	0.00%
2021/04/23	1	29.20	3	29.00	29.05	-2	6,574	-0.03%
2021/04/22	7	29.50	6	29.40	29.05	1	6,618	0.02%
2021/04/21	5	29.95	2	30.10	29.95	3	6,558	0.05%
2021/04/20	0.1	29.65	1	29.70	29.65	-0.9	6,499	-0.01%
2021/04/19	0.1	29.55	0	0.00	29.45	0.1	6,594	0.00%
2021/04/16	0	0.00	1	29.25	29.25	-1	6,646	-0.02%
2021/04/15	2	29.10	9	29.14	29.05	-7	6,984	-0.10%
2021/04/14	0	0.00	5	28.64	28.95	-5	7,744	-0.06%
2021/04/13	10	29.80	3	29.98	29.25	7	7,860	0.09%
2021/04/12	0	0.00	10	30.13	30.15	-10	7,837	-0.13%
2021/04/09	12.1	30.58	26	30.37	30.10	-13.9	7,846	-0.18%
2021/04/08	5	31.08	1.1	31.15	30.95	3.9	7,669	0.05%
2021/04/07	2	31.40	15	31.12	31.30	-13	7,565	-0.17%
2021/04/06	5	31.00	15.2	30.93	31.35	-10.2	7,343	-0.14%
2021/04/01	29	29.77	7	29.71	29.90	22	6,835	0.32%
2021/03/31	12	29.00	10	29.03	28.95	2	6,472	0.03%
2021/03/30	1.3	29.10	1	29.10	29.15	0.3	6,609	0.00%
2021/03/29	4	28.60	14	28.60	28.65	-10	6,537	-0.15%
2021/03/24	3.1	28.61	2	28.55	28.60	1.1	6,640	0.02%
2021/03/22	3	28.80	16	29.19	29.20	-13	6,663	-0.20%
2021/03/19	22	28.82	0	0.00	28.90	22	6,684	0.33%
2021/03/18	1	28.70	0	0.00	28.70	1	6,677	0.01%
2021/03/17	6	28.64	0	0.00	28.65	6	6,757	0.09%
2021/03/16	3	28.50	32	28.43	28.40	-29	6,885	-0.42%
2021/03/15	4.1	28.43	0	0.00	28.35	4.1	6,999	0.06%
2021/03/12	5	28.70	5	28.55	28.55	0	7,075	0.00%
2021/03/11	11	28.56	2	28.73	28.70	9	7,383	0.12%
2021/03/10	4	28.70	0	0.00	28.55	4	7,414	0.05%
2021/03/09	6.1	28.72	0	0.00	28.60	6.1	7,626	0.08%
2021/03/08	8	29.11	1	28.95	28.95	7	7,746	0.09%
2021/03/05	0	0.00	1	29.30	29.30	-1	7,831	-0.01%
2021/03/04	0	0.00	6	28.65	28.75	-6	7,950	-0.08%
2021/03/03	1	28.65	0	0.00	28.75	1	8,118	0.01%
2021/03/02	6	29.25	4	29.11	28.90	2	8,466	0.02%
2021/02/26	13	28.98	5	29.00	29.30	8	9,090	0.09%
2021/02/25	3	29.40	3	29.40	29.40	0	9,524	0.00%
2021/02/24	20	29.79	19	29.69	29.30	1	9,629	0.01%
2021/02/23	4	29.55	8	29.70	29.70	-4	9,582	-0.04%
2021/02/22	34	30.18	3	30.07	30.10	31	9,545	0.32%
2021/02/19	3	29.10	2	29.25	29.75	1	9,340	0.01%
2021/02/18	2	28.95	0	0.00	29.15	2	9,323	0.02%
2021/02/17	9	28.92	9	28.68	28.95	0	9,339	0.00%
2021/02/05	7	28.95	10	28.75	28.85	-3	9,308	-0.03%
2021/02/04	1	29.00	0	0.00	29.10	1	9,358	0.01%
2021/02/03	3	28.60	4	28.50	28.50	-1	9,326	-0.01%
2021/02/01	5	27.62	4	27.60	27.90	1	9,682	0.01%
2021/01/28	0	0.00	5	28.75	28.80	-5	9,829	-0.05%
2021/01/27	9	28.97	0	0.00	29.15	9	9,855	0.09%
2021/01/26	7	28.87	0	0.00	28.85	7	9,887	0.07%
2021/01/25	7	28.28	0	0.00	28.40	7	9,849	0.07%
2021/01/21	3	28.55	0	0.00	27.95	3	9,941	0.03%
2021/01/20	4	29.35	5.1	28.27	28.20	-1.1	10,007	-0.01%
2021/01/19	6.1	29.30	5	29.45	29.20	1.1	9,997	0.01%
2021/01/15	2	29.35	4	29.00	28.80	-2	10,122	-0.02%
2021/01/14	2	29.15	5	29.45	29.55	-3	10,154	-0.03%
2021/01/13	4	29.15	20	29.10	29.05	-16	10,198	-0.16%
2021/01/12	4	29.03	17	28.98	29.00	-13	10,221	-0.13%
2021/01/11	4	29.65	13	29.63	29.65	-9	10,156	-0.09%
2021/01/08	12	29.94	10	29.90	30.20	2	10,271	0.02%
2021/01/07	16	30.89	25	30.73	31.25	-9	10,264	-0.09%
2021/01/06	4	29.80	3	29.48	29.45	1	10,401	0.01%
2021/01/05	11	29.58	2	29.58	29.50	9	10,848	0.08%
2021/01/04	3	29.48	5	29.30	29.30	-2	10,806	-0.02%
2020/12/31	4	29.10	4	28.95	28.95	0	10,719	0.00%
2020/12/30	5	29.15	0	0.00	29.00	5	10,720	0.05%
2020/12/29	0	0.00	1	28.85	28.85	-1	10,861	-0.01%
2020/12/28	0	0.00	5	28.90	29.05	-5	10,807	-0.05%
2020/12/25	12	28.86	0	0.00	28.85	12	10,741	0.11%
2020/12/24	14	29.06	4	28.80	29.05	10	10,699	0.09%
2020/12/23	1	28.50	0	0.00	28.45	1	10,545	0.01%
2020/12/22	1	28.10	5	28.30	27.80	-4	10,587	-0.04%
2020/12/21	5	27.70	2	28.10	28.20	3	10,567	0.03%
2020/12/18	0	0.00	7	27.91	28.00	-7	10,552	-0.07%
2020/12/17	12.1	28.28	5	28.25	28.30	7.1	10,550	0.07%
2020/12/16	1	28.30	3	28.38	28.50	-2	10,647	-0.02%
2020/12/15	1	28.20	24	28.11	28.05	-23	10,752	-0.21%
2020/12/14	1	28.60	0	0.00	28.75	1	10,775	0.01%
2020/12/11	1	29.00	9	28.85	28.55	-8	10,797	-0.07%
2020/12/10	3	28.82	5	29.35	28.95	-2	10,799	-0.02%
2020/12/09	5	29.61	2	29.40	29.45	3	10,678	0.03%
2020/12/08	0	0.00	6	29.75	29.65	-6	10,686	-0.06%
2020/12/07	20	30.21	9	31.04	30.10	11	10,646	0.10%
2020/12/04	4	29.80	12	29.68	29.55	-8	10,389	-0.08%
2020/12/03	7	29.46	7	29.81	29.65	0	10,475	0.00%
2020/12/02	2	29.35	10	29.72	29.35	-8	10,456	-0.08%
2020/12/01	7	29.32	11	29.26	29.25	-4	10,437	-0.04%
2020/11/30	16	29.57	19	29.37	29.55	-3	10,438	-0.03%
2020/11/27	4	29.05	1	29.35	28.90	3	10,370	0.03%
2020/11/26	19	28.87	10	28.79	28.60	9	10,410	0.09%
2020/11/25	25	28.90	1	28.90	28.70	24	10,293	0.23%
2020/11/24	7	27.49	11	27.79	28.00	-4	9,916	-0.04%
2020/11/23	5	27.05	1	27.10	27.05	4	10,531	0.04%
2020/11/19	1	26.40	3	26.45	26.35	-2	11,881	-0.02%
2020/11/18	0	0.00	12	26.31	26.40	-12	12,277	-0.10%
2020/11/17	4	26.50	5	26.32	26.30	-1	12,330	-0.01%
2020/11/16	9	26.64	3	26.50	26.50	6	12,539	0.05%
2020/11/12	3	26.85	0	0.00	26.70	3	12,992	0.02%
2020/11/11	1	26.70	2	27.00	27.00	-1	13,063	-0.01%
2020/11/10	3	26.58	1	26.85	26.60	2	13,212	0.02%
2020/11/09	5	27.27	0	0.00	27.25	5	13,237	0.04%
2020/11/06	2	27.15	2	27.00	26.95	0	13,109	0.00%
2020/11/05	0	0.00	5	27.07	27.05	-5	13,502	-0.04%
2020/11/04	3	26.70	0	0.00	26.70	3	14,041	0.02%
2020/11/03	2	26.85	0	0.00	26.65	2	14,123	0.01%
2020/10/29	8	26.43	1	26.40	26.60	7	14,257	0.05%
2020/10/27	0	0.00	15	26.70	26.65	-15	14,261	-0.11%
2020/10/26	0	0.00	12	27.00	27.00	-12	14,253	-0.08%
2020/10/23	1	26.85	0	0.00	26.80	1	14,219	0.01%
2020/10/21	0	0.00	6	27.00	26.60	-6	14,090	-0.04%
2020/10/20	8	26.63	3	26.62	26.55	5	14,113	0.04%
2020/10/19	0	0.00	3	26.53	26.40	-3	14,127	-0.02%
2020/10/16	0	0.00	14	26.61	26.30	-14	14,211	-0.10%
2020/10/15	43	27.03	17	27.03	26.70	26	14,127	0.18%
2020/10/14	18	27.71	16	27.63	27.35	2	13,843	0.01%
2020/10/13	18	26.15	21	26.08	26.85	-3	13,162	-0.02%
2020/10/12	1	25.30	1	25.35	25.40	0	12,871	0.00%
2020/10/08	4	25.40	6	25.15	25.15	-2	13,148	-0.02%
2020/10/07	2	24.95	3	25.17	25.15	-1	13,411	-0.01%
2020/10/06	1	25.15	0	0.00	25.20	1	13,424	0.01%
2020/10/05	0	0.00	31	24.05	24.00	-31	13,370	-0.23%
2020/09/30	0	0.00	5	23.90	23.95	-5	13,412	-0.04%
2020/09/29	2	23.85	0	0.00	23.85	2	13,506	0.01%
2020/09/28	10	23.60	5	23.85	24.00	5	13,556	0.04%
2020/09/25	2	23.40	0	0.00	23.30	2	13,669	0.01%
2020/09/24	32	24.34	8	24.25	24.05	24	13,606	0.18%
2020/09/23	11	25.02	3	24.87	24.65	8	13,637	0.06%
2020/09/22	11	25.33	13	24.87	24.90	-2	13,792	-0.01%
2020/09/21	9	26.03	41	26.15	25.55	-32	13,707	-0.23%
2020/09/18	1	25.85	0	0.00	25.85	1	13,614	0.01%
2020/09/17	0	0.00	4	25.40	25.40	-4	13,518	-0.03%
2020/09/16	12	25.30	0	0.00	25.15	12	13,427	0.09%
2020/09/15	0	0.00	6	25.17	25.35	-6	13,387	-0.04%
2020/09/14	0	0.00	0.1	24.75	24.70	-0.1	13,326	0.00%
2020/09/11	10	24.57	3	24.30	24.30	7	13,291	0.05%
2020/09/10	3	25.40	5	25.17	25.05	-2	13,146	-0.02%
2020/09/09	4	25.26	3	25.05	25.30	1	13,065	0.01%
2020/09/08	3	25.95	1	25.70	25.65	2	12,970	0.02%
2020/09/07	2	25.85	2	26.00	25.60	0	12,800	0.00%
2020/09/04	6	24.98	6	24.88	25.40	0	12,613	0.00%
2020/09/03	4	25.34	1	25.30	25.30	3	12,470	0.02%
2020/09/02	6	25.76	0	0.00	25.50	6	12,328	0.05%
2020/09/01	8	25.38	8	25.46	25.25	0	12,153	0.00%
2020/08/31	8	26.21	10	25.85	25.85	-2	11,924	-0.02%
2020/08/28	24	26.16	2	26.08	26.20	22	11,663	0.19%
2020/08/27	27	26.34	143	26.16	26.30	-116	11,390	-1.02%	大賣/鉅額交易
2020/08/26	11	25.85	11	25.87	25.65	0	10,297	0.00%
2020/08/25	18	25.79	23	25.97	26.40	-5	9,697	-0.05%
2020/08/24	7	24.36	1	24.45	24.95	6	8,780	0.07%
2020/08/21	14	23.76	10	23.77	24.00	4	8,376	0.05%
2020/08/20	8	23.69	0	0.00	23.40	8	8,269	0.10%
2020/08/19	10	25.60	2	25.45	25.45	8	7,991	0.10%
2020/08/18	0	0.00	1	24.95	24.80	-1	7,530	-0.01%
2020/08/17	0	0.00	5	24.75	24.70	-5	7,421	-0.07%
2020/08/14	5	24.75	0	0.00	24.85	5	7,251	0.07%
2020/08/13	15	24.55	2	23.95	24.00	13	7,003	0.19%
2020/08/12	2	24.58	3	24.40	24.55	-1	6,865	-0.01%
2020/08/11	32	24.90	4	24.84	24.80	28	6,718	0.42%
2020/08/10	21	24.75	7	24.61	25.30	14	6,250	0.22%
2020/08/05	0	0.00	1	23.10	23.30	-1	5,299	-0.02%
2020/08/04	2	23.38	1	23.20	23.30	1	5,214	0.02%
2020/08/03	0	0.00	5	23.15	23.20	-5	5,131	-0.10%
2020/07/28	0	0.00	2	21.55	21.60	-2	4,798	-0.04%
2020/07/27	0	0.00	6	22.25	21.90	-6	4,777	-0.13%
2020/07/23	4	23.21	0	0.00	22.95	4	4,609	0.09%
2020/07/21	0	0.00	15	22.31	22.40	-15	4,421	-0.34%
2020/07/20	6	22.66	0	0.00	22.65	6	4,303	0.14%
2020/07/17	7	22.96	4	22.85	23.15	3	4,216	0.07%
2020/07/16	1	23.35	2	23.45	23.60	-1	3,989	-0.03%
2020/07/15	1	22.55	1	22.85	22.70	0	3,602	0.00%
2020/07/14	0	0.00	2	21.50	22.30	-2	3,287	-0.06%
2020/07/10	0	0.00	2	21.40	21.10	-2	2,971	-0.07%
2020/07/09	0	0.00	1	20.95	20.70	-1	2,861	-0.03%
2020/07/08	0	0.00	1	21.15	20.70	-1	2,907	-0.03%
2020/07/06	2	20.70	3	20.87	20.55	-1	2,786	-0.04%
2020/07/03	0	0.00	1	20.30	20.50	-1	2,673	-0.04%
2020/07/02	4	20.49	0	0.00	20.55	4	2,662	0.15%
2020/07/01	1	20.95	3	20.85	21.00	-2	2,564	-0.08%
2020/06/29	0	0.00	28	19.60	19.55	-28	2,360	-1.19%
2020/06/23	8	20.78	0	0.00	20.80	8	2,372	0.34%
2020/06/19	2	20.70	0	0.00	20.70	2	2,391	0.08%
2020/06/18	5	20.60	0	0.00	20.65	5	2,366	0.21%
2020/06/15	4	20.45	0	0.00	20.30	4	2,501	0.16%
2020/06/11	2	20.73	0	0.00	20.50	2	2,549	0.08%
2020/06/10	0	0.00	5	20.88	20.90	-5	2,554	-0.20%
2020/06/08	2	20.95	0	0.00	21.00	2	2,685	0.07%
2020/06/04	0	0.00	5	21.00	20.95	-5	2,737	-0.18%
2020/06/02	7	20.69	0	0.00	20.60	7	2,799	0.25%
2020/05/28	2	20.50	0	0.00	20.40	2	2,816	0.07%
2020/05/21	6	20.65	6	20.56	20.65	0	2,951	0.00%
2020/05/20	0	0.00	2	20.55	20.50	-2	2,976	-0.07%
2020/05/19	0	0.00	5	20.30	20.55	-5	3,059	-0.16%
2020/05/18	0	0.00	6	19.80	19.70	-6	3,072	-0.20%
2020/05/15	2	20.00	3	20.00	19.95	-1	3,112	-0.03%
2020/05/14	2	20.23	0	0.00	20.00	2	3,180	0.06%
2020/05/12	6	20.48	1	20.45	20.50	5	3,246	0.15%
2020/05/11	2	20.40	0	0.00	20.40	2	3,273	0.06%
2020/05/08	12	20.66	5	20.40	20.40	7	3,271	0.21%
2020/05/07	0	0.00	2	20.60	21.20	-2	3,191	-0.06%
2020/05/06	0	0.00	2	20.50	20.50	-2	3,212	-0.06%
2020/05/05	5	20.55	0	0.00	20.50	5	3,310	0.15%
2020/05/04	5	20.53	0	0.00	20.50	5	3,346	0.15%
2020/04/30	0	0.00	14	20.70	20.90	-14	3,364	-0.42%
2020/04/28	5	20.25	3	20.30	20.30	2	3,444	0.06%
2020/04/23	0	0.00	1	19.50	19.75	-1	3,599	-0.03%
2020/04/22	1	19.35	0	0.00	19.30	1	3,682	0.03%
2020/04/21	2	19.40	0	0.00	19.20	2	3,741	0.05%
2020/04/20	10	19.90	0	0.00	19.80	10	3,824	0.26%
2020/04/17	1	20.00	1	19.90	19.90	0	3,946	0.00%
2020/04/15	1	20.05	0	0.00	20.10	1	3,922	0.03%
2020/04/14	0	0.00	4	19.88	20.00	-4	3,916	-0.10%
2020/04/13	1	19.40	1	19.75	19.80	0	3,913	0.00%
2020/04/10	1	19.15	0	0.00	19.20	1	3,842	0.03%
2020/04/09	8	19.23	5	19.25	19.10	3	3,886	0.08%
2020/04/08	10	18.74	1	19.15	19.25	9	3,879	0.23%
2020/04/07	0	0.00	2	18.55	18.65	-2	3,880	-0.05%
2020/04/06	0	0.00	2	17.98	18.30	-2	3,965	-0.05%
2020/04/01	0	0.00	2	18.15	18.10	-2	3,974	-0.05%
2020/03/30	3	17.97	0	0.00	18.05	3	4,001	0.07%
2020/03/27	2	18.48	0	0.00	18.20	2	4,021	0.05%
2020/03/26	6	17.43	0	0.00	17.70	6	3,905	0.15%
2020/03/25	1	17.75	0	0.00	17.70	1	3,884	0.03%
2020/03/20	5	16.80	0	0.00	16.85	5	3,879	0.13%
2020/03/19	1	15.35	0	0.00	15.35	1	3,869	0.03%
2020/03/18	0	0.00	2	17.50	17.00	-2	3,824	-0.05%
2020/03/17	1	17.35	10	17.50	17.40	-9	3,870	-0.23%
2020/03/13	1	18.25	1	18.45	18.80	0	3,864	0.00%
2020/03/12	4	19.95	0	0.00	19.90	4	3,867	0.10%
2020/03/11	3	21.40	0	0.00	21.30	3	3,829	0.08%
2020/03/10	6	21.85	0	0.00	21.85	6	3,833	0.16%
2020/03/04	5	23.15	0	0.00	23.10	5	3,770	0.13%
2020/02/26	0	0.00	3	23.95	23.95	-3	4,114	-0.07%
2020/02/20	1	24.60	0	0.00	24.50	1	4,153	0.02%
2020/02/19	0	0.00	2	24.33	24.35	-2	4,138	-0.05%
2020/02/18	1	23.90	1	24.20	24.10	0	4,320	0.00%
2020/02/17	1	23.50	1	23.90	24.05	0	4,607	0.00%
2020/02/13	0	0.00	5	23.35	23.35	-5	4,508	-0.11%
2020/02/07	0	0.00	3	23.20	22.95	-3	4,514	-0.07%
2020/02/05	1	22.60	0	0.00	22.50	1	4,420	0.02%
2020/02/04	5	22.75	0	0.00	22.80	5	4,384	0.11%
2020/01/31	3	22.95	0	0.00	23.30	3	4,319	0.07%
2020/01/30	1	23.30	20	22.85	22.85	-19	4,275	-0.44%
2020/01/16	12	25.24	1	25.25	25.25	11	4,164	0.26%
2020/01/15	0	0.00	7	25.14	25.15	-7	4,079	-0.17%
2020/01/14	0	0.00	4	25.28	25.00	-4	4,057	-0.10%
2020/01/13	0	0.00	11	24.75	24.85	-11	3,956	-0.28%
2020/01/09	1	23.95	0	0.00	23.95	1	3,825	0.03%
2020/01/07	0	0.00	7	23.50	23.80	-7	3,796	-0.18%
2020/01/03	0	0.00	1	24.25	24.25	-1	3,793	-0.03%
2019/12/27	1	24.15	0	0.00	24.20	1	3,679	0.03%
2019/12/26	0	0.00	6	24.10	24.05	-6	3,664	-0.16%
2019/12/25	0	0.00	3	24.10	24.05	-3	3,655	-0.08%
2019/12/23	5	23.85	0	0.00	23.85	5	3,627	0.14%
2019/12/20	1	23.85	0	0.00	23.80	1	3,629	0.03%
2019/12/18	0	0.00	12	23.85	23.75	-12	3,654	-0.33%
2019/12/13	0	0.00	6	23.75	23.60	-6	3,609	-0.17%
2019/12/12	5	24.25	5	23.95	23.95	0	3,564	0.00%
2019/12/11	0	0.00	6	24.20	24.20	-6	3,511	-0.17%
2019/12/10	0	0.00	1	24.15	24.05	-1	3,476	-0.03%
2019/12/09	10	23.83	0	0.00	23.90	10	3,438	0.29%
2019/11/28	0	0.00	1	24.05	23.90	-1	3,500	-0.03%
2019/11/27	1	24.50	1	24.50	24.35	0	3,552	0.00%
2019/11/26	0	0.00	2	23.93	24.00	-2	3,402	-0.06%
2019/11/20	0	0.00	1	23.20	23.15	-1	3,311	-0.03%
2019/11/18	2	23.20	1	23.20	23.15	1	3,401	0.03%
2019/11/15	6	23.21	11	23.49	23.25	-5	3,352	-0.15%
2019/11/14	12	23.09	4	23.04	22.95	8	3,139	0.25%
2019/11/12	0	0.00	5	21.60	21.85	-5	2,892	-0.17%
2019/11/11	1	21.60	7	22.45	21.60	-6	2,949	-0.20%
2019/11/08	5	22.55	0	0.00	22.60	5	2,965	0.17%
2019/11/06	0	0.00	1	22.75	22.55	-1	3,240	-0.03%
2019/11/05	0	0.00	5	22.55	22.55	-5	3,224	-0.16%
2019/11/04	5	22.55	0	0.00	22.65	5	3,244	0.15%
2019/10/31	0	0.00	1	22.20	22.20	-1	3,258	-0.03%
2019/10/30	0	0.00	4	22.40	22.40	-4	3,290	-0.12%
2019/10/29	4	22.60	8	22.28	22.25	-4	3,367	-0.12%
2019/10/28	8	22.66	7	22.65	22.65	1	3,593	0.03%
2019/10/25	5	22.50	1	22.55	22.50	4	3,564	0.11%
2019/10/24	5	22.30	0	0.00	22.35	5	3,504	0.14%
2019/10/23	0	0.00	2	22.35	22.20	-2	3,511	-0.06%
2019/10/22	0	0.00	9	22.33	22.30	-9	3,512	-0.26%
2019/10/18	10	22.00	4	22.20	22.20	6	3,477	0.17%
2019/10/16	0	0.00	2	21.85	21.75	-2	3,478	-0.06%
2019/10/15	2	22.05	0	0.00	21.95	2	3,474	0.06%
2019/10/14	4	22.35	4	22.05	22.05	0	3,471	0.00%
2019/10/09	0	0.00	2	22.00	22.00	-2	3,465	-0.06%
2019/10/08	1	22.20	4	22.20	22.00	-3	3,443	-0.09%
2019/10/04	6	21.57	0	0.00	21.45	6	3,337	0.18%
2019/10/02	5	21.40	0	0.00	21.50	5	3,470	0.14%
2019/09/25	0	0.00	5	22.10	22.05	-5	3,440	-0.15%
2019/09/23	2	22.55	11	22.55	22.50	-9	3,460	-0.26%
2019/09/20	5	22.20	9	22.35	22.35	-4	3,437	-0.12%
2019/09/19	6	22.18	7	22.25	22.30	-1	3,406	-0.03%
2019/09/18	5	22.00	0	0.00	22.00	5	3,392	0.15%
2019/09/17	1	22.00	5	22.00	21.90	-4	3,404	-0.12%
2019/09/16	2	21.95	0	0.00	21.95	2	3,446	0.06%
2019/09/12	1	22.20	0	0.00	22.25	1	3,604	0.03%
2019/09/09	0	0.00	4	22.60	22.35	-4	3,556	-0.11%
2019/09/06	11	22.74	6	22.60	22.65	5	3,516	0.14%
2019/09/05	0	0.00	1	23.10	22.95	-1	3,455	-0.03%
2019/09/04	0	0.00	1	22.70	22.65	-1	3,324	-0.03%
2019/09/02	10	22.16	0	0.00	22.45	10	3,267	0.31%
2019/08/30	0	0.00	2	22.40	22.15	-2	3,245	-0.06%
2019/08/28	5	22.00	11	21.81	21.85	-6	3,094	-0.19%
2019/08/23	10	22.34	8	22.14	22.05	2	3,080	0.06%
2019/08/22	4	23.30	10	23.30	23.40	-6	2,951	-0.20%
2019/08/21	8	23.09	0	0.00	23.10	8	2,853	0.28%
2019/08/19	0	0.00	5	23.10	23.10	-5	2,763	-0.18%
2019/08/16	8	22.82	1	23.10	22.85	7	2,745	0.25%
2019/08/15	0	0.00	4	22.60	22.80	-4	2,707	-0.15%
2019/08/14	3	23.25	3	23.25	23.10	0	2,666	0.00%
2019/08/13	1	23.75	1	23.40	23.30	0	2,616	0.00%
2019/08/12	8	23.07	10	23.43	23.55	-2	2,551	-0.08%
2019/08/08	4	22.90	6	22.81	22.75	-2	2,376	-0.08%
2019/08/06	4	21.54	7	21.34	21.90	-3	2,291	-0.13%
2019/08/05	6	21.95	5	21.85	21.85	1	2,270	0.04%
2019/08/02	4	22.00	1	21.95	21.90	3	2,278	0.13%
2019/08/01	0	0.00	5	22.70	22.50	-5	2,292	-0.22%
2019/07/31	16	22.20	2	22.60	22.70	14	2,251	0.62%
2019/07/30	0	0.00	1	22.75	22.50	-1	2,184	-0.05%
2019/07/29	1	21.75	0	0.00	21.75	1	2,002	0.05%
2019/07/24	1	21.45	0	0.00	21.40	1	2,112	0.05%
2019/07/23	4	21.40	4	21.45	21.45	0	2,114	0.00%
2019/07/22	4	21.30	0	0.00	21.35	4	2,143	0.19%
2019/07/19	6	21.17	4	21.20	21.20	2	2,235	0.09%
2019/07/17	1	21.35	0	0.00	21.35	1	2,297	0.04%
2019/07/15	9	21.56	1	21.35	21.45	8	2,511	0.32%
2019/07/12	0	0.00	3	21.38	21.45	-3	2,581	-0.12%
2019/07/11	0	0.00	9	21.12	21.15	-9	2,618	-0.34%
2019/07/10	2	21.05	1	21.10	21.10	1	2,754	0.04%
2019/07/09	6	21.22	3	21.30	21.15	3	2,893	0.10%
2019/07/08	0	0.00	1	20.95	20.85	-1	2,813	-0.04%
2019/07/05	3	20.67	0	0.00	20.60	3	2,852	0.11%
2019/07/04	4	20.75	1	20.70	20.70	3	3,155	0.10%
2019/07/03	3	20.65	1	20.65	20.65	2	3,321	0.06%
2019/06/28	0	0.00	5	20.35	20.40	-5	3,382	-0.15%
2019/06/27	0	0.00	3	20.55	20.60	-3	3,407	-0.09%
2019/06/26	3	20.30	0	0.00	20.20	3	3,426	0.09%
2019/06/25	0	0.00	1	20.20	20.25	-1	3,465	-0.03%
2019/06/24	1	20.30	2	20.38	20.25	-1	3,491	-0.03%
2019/06/21	2	20.58	8	20.64	20.45	-6	3,496	-0.17%
2019/06/20	0	0.00	8	21.23	21.10	-8	3,487	-0.23%
2019/06/19	2	19.63	0	0.00	19.75	2	3,382	0.06%
2019/06/18	3	19.55	0	0.00	19.50	3	3,596	0.08%
2019/06/17	2	19.58	0	0.00	19.50	2	3,694	0.05%
2019/06/13	5	19.85	2	19.60	19.60	3	3,763	0.08%
2019/06/12	0	0.00	1	19.75	19.75	-1	3,796	-0.03%
2019/06/11	3	19.65	2	19.73	19.70	1	3,809	0.03%
2019/06/10	0	0.00	5	19.40	19.40	-5	3,857	-0.13%
2019/06/05	3	19.45	1	19.50	19.40	2	4,262	0.05%
2019/06/03	8	19.38	8	19.50	19.40	0	4,471	0.00%
2019/05/31	2	19.75	3	19.75	19.70	-1	4,548	-0.02%
2019/05/30	6	19.20	0	0.00	19.30	6	4,622	0.13%
2019/05/27	1	19.00	0	0.00	18.95	1	5,147	0.02%
2019/05/24	7	19.04	0	0.00	19.05	7	5,169	0.14%
2019/05/23	0	0.00	1	18.95	18.95	-1	5,190	-0.02%
2019/05/22	1	19.60	0	0.00	19.50	1	5,232	0.02%
2019/05/17	0	0.00	6	19.45	19.30	-6	5,307	-0.11%
2019/05/16	0	0.00	1	20.05	19.85	-1	5,331	-0.02%
2019/05/15	1	20.10	0	0.00	20.05	1	5,351	0.02%
2019/05/14	0	0.00	6	20.15	20.20	-6	5,430	-0.11%
2019/05/13	1	20.65	4	20.65	20.75	-3	5,468	-0.05%
2019/05/10	10	20.90	0	0.00	20.60	10	5,498	0.18%
2019/05/09	8	21.75	15	21.25	20.85	-7	5,609	-0.12%
2019/05/07	0	0.00	6	22.08	22.05	-6	5,742	-0.10%
2019/05/03	17	23.01	15	22.81	22.80	2	5,639	0.04%
2019/05/02	7	22.69	1	22.85	22.90	6	5,555	0.11%
2019/04/30	0	0.00	3	22.45	22.50	-3	5,507	-0.05%
2019/04/29	1	22.25	0	0.00	22.20	1	5,488	0.02%
2019/04/26	7	22.59	10	22.30	22.25	-3	5,475	-0.05%
2019/04/25	4	22.70	6	22.98	22.75	-2	5,471	-0.04%
2019/04/23	12	22.81	11	22.65	22.60	1	5,495	0.02%
2019/04/22	0	0.00	18	22.97	22.90	-18	5,439	-0.33%
2019/04/19	6	22.20	6	22.45	22.45	0	5,308	0.00%
2019/04/18	8	22.58	16	22.44	22.00	-8	5,233	-0.15%
2019/04/17	7	22.33	27	22.32	22.60	-20	5,158	-0.39%
2019/04/16	19	22.50	5	22.30	22.45	14	5,118	0.27%
2019/04/15	4	22.00	13	22.47	22.50	-9	4,977	-0.18%
2019/04/11	11	21.87	5	21.79	21.65	6	4,799	0.13%
2019/04/10	7	22.14	1	22.10	22.10	6	4,723	0.13%
2019/04/09	4	21.35	2	21.70	21.80	2	4,415	0.05%
2019/04/03	2	20.95	2	20.83	21.00	0	4,212	0.00%
2019/04/02	2	20.65	20	20.65	20.70	-18	4,189	-0.43%
2019/04/01	0	0.00	28	20.79	20.55	-28	4,156	-0.67%
2019/03/29	0	0.00	2	20.90	20.85	-2	4,083	-0.05%
2019/03/28	5	20.60	3	21.07	20.90	2	4,051	0.05%
2019/03/27	2	20.75	8	20.85	20.75	-6	4,027	-0.15%
2019/03/26	0	0.00	6	20.80	20.80	-6	4,012	-0.15%
2019/03/25	5	20.83	0	0.00	20.85	5	4,020	0.12%
2019/03/22	16	21.60	2	21.38	21.20	14	4,000	0.35%
2019/03/21	24	21.85	0	0.00	21.70	24	3,969	0.60%
2019/03/20	43	21.47	0	0.00	21.50	43	4,124	1.04%
2019/03/19	2	21.40	5	21.32	21.20	-3	4,092	-0.07%
2019/03/18	1	21.10	3	21.10	21.15	-2	4,062	-0.05%
2019/03/15	5	21.26	5	21.15	21.15	0	4,051	0.00%
2019/03/14	3	21.23	1	21.25	21.25	2	4,055	0.05%
2019/03/13	4	21.40	0	0.00	21.15	4	4,052	0.10%
2019/03/12	10	21.42	9	21.40	21.30	1	4,033	0.02%
2019/03/11	0	0.00	30	21.15	21.15	-30	4,010	-0.75%
2019/03/07	1	22.25	0	0.00	22.05	1	3,709	0.03%
2019/03/06	1	22.30	0	0.00	22.30	1	3,621	0.03%
2019/03/05	5	22.49	0	0.00	22.10	5	3,530	0.14%
2019/03/04	16	22.75	12	22.67	23.00	4	3,385	0.12%
2019/02/27	0	0.00	3	21.62	21.50	-3	2,983	-0.10%
2019/02/26	1	21.00	1	21.10	21.00	0	2,851	0.00%
2019/02/21	0	0.00	3	20.85	21.10	-3	2,876	-0.10%
2019/02/20	6	21.13	3	20.90	20.90	3	2,815	0.11%
2019/02/19	1	20.85	0	0.00	20.95	1	2,785	0.04%
2019/02/13	2	20.85	6	20.90	20.75	-4	2,648	-0.15%
2019/02/12	5	20.75	0	0.00	20.65	5	2,545	0.20%
2019/02/11	0	0.00	3	20.12	20.25	-3	2,463	-0.12%
2019/01/30	3	20.28	2	20.30	20.10	1	2,412	0.04%
2019/01/29	1	19.95	2	19.85	20.00	-1	2,272	-0.04%
2019/01/18	0	0.00	1	19.30	19.40	-1	2,150	-0.05%
2019/01/17	0	0.00	2	19.70	19.40	-2	2,157	-0.09%
2019/01/16	2	19.95	2	19.70	19.95	0	2,122	0.00%
2019/01/07	0	0.00	2	19.00	19.20	-2	1,935	-0.10%
2019/01/04	0	0.00	1	18.40	18.60	-1	1,924	-0.05%
2018/12/27	1	19.05	0	0.00	18.85	1	2,008	0.05%
2018/12/26	1	18.90	0	0.00	18.85	1	2,003	0.05%
2018/12/21	0	0.00	1	19.15	19.20	-1	2,030	-0.05%
2018/12/20	0	0.00	4	19.05	19.00	-4	2,036	-0.20%
2018/12/19	4	19.60	0	0.00	19.30	4	2,027	0.20%
2018/12/18	1	19.75	0	0.00	19.50	1	2,063	0.05%
2018/12/17	2	20.40	0	0.00	20.10	2	2,122	0.09%
2018/12/14	1	20.30	1	20.25	20.40	0	2,118	0.00%
2018/12/13	6	20.86	0	0.00	20.70	6	2,079	0.29%
2018/12/12	0	0.00	1	19.60	20.15	-1	1,712	-0.06%
2018/12/10	1	19.05	2	19.30	19.05	-1	1,762	-0.06%
2018/12/07	1	19.50	0	0.00	19.45	1	1,750	0.06%
2018/12/06	1	18.85	2	18.95	18.80	-1	1,718	-0.06%
2018/12/05	1	19.25	0	0.00	19.40	1	1,700	0.06%
2018/12/04	2	19.65	2	19.65	19.60	0	1,677	0.00%
2018/12/03	0	0.00	4	19.21	19.50	-4	1,569	-0.25%
2018/11/30	0	0.00	6	18.47	18.80	-6	1,511	-0.40%
2018/11/29	2	18.70	5	18.65	18.40	-3	1,507	-0.20%
2018/11/27	0	0.00	5	18.35	18.35	-5	1,513	-0.33%
2018/11/26	0	0.00	1	18.25	18.20	-1	1,523	-0.07%
2018/11/23	1	18.15	0	0.00	18.15	1	1,547	0.06%
2018/11/22	7	18.53	2	18.40	18.40	5	1,581	0.32%
2018/11/21	5	18.64	1	18.75	18.65	4	1,603	0.25%
2018/11/16	10	18.30	4	18.15	18.10	6	1,569	0.38%
2018/11/15	3	18.15	4	17.95	17.95	-1	1,564	-0.06%
2018/11/14	0	0.00	3	17.90	18.25	-3	1,579	-0.19%
2018/11/13	1	17.75	0	0.00	17.85	1	1,596	0.06%
2018/11/12	0	0.00	1	18.50	18.25	-1	1,598	-0.06%
2018/11/09	0	0.00	1	18.45	18.40	-1	1,599	-0.06%
2018/11/08	10	18.60	32	18.58	18.60	-22	1,608	-1.37%
2018/11/07	4	18.50	5	18.50	18.50	-1	1,607	-0.06%
2018/11/06	0	0.00	2	18.45	18.40	-2	1,634	-0.12%
2018/11/05	0	0.00	1	18.45	18.50	-1	1,640	-0.06%
2018/11/02	33	18.86	4	18.65	18.70	29	1,744	1.66%
2018/11/01	3	17.75	1	17.80	18.00	2	1,653	0.12%
2018/10/29	3	17.38	0	0.00	17.40	3	1,667	0.18%
2018/10/26	2	17.25	0	0.00	17.20	2	1,671	0.12%
2018/10/25	4	17.26	7	17.53	17.30	-3	1,673	-0.18%
2018/10/24	4	18.01	1	18.05	18.00	3	1,658	0.18%
2018/10/23	1	18.20	10	18.11	18.15	-9	1,656	-0.54%
2018/10/17	4	18.50	14	18.28	18.35	-10	1,690	-0.59%
2018/10/16	4	18.49	0	0.00	18.35	4	1,688	0.24%
2018/10/11	7	17.87	0	0.00	17.95	7	1,648	0.42%
2018/10/09	1	19.60	2	19.70	19.65	-1	1,587	-0.06%
2018/10/08	32	19.80	0	0.00	19.70	32	1,580	2.02%
2018/10/05	1	19.95	6	19.55	19.70	-5	1,578	-0.32%
2018/10/04	1	20.25	0	0.00	20.20	1	1,542	0.06%
2018/10/03	0	0.00	1	20.50	20.40	-1	1,531	-0.07%
2018/10/02	3	20.60	4	20.53	20.45	-1	1,520	-0.07%
2018/10/01	0	0.00	3	20.48	20.65	-3	1,525	-0.20%
2018/09/28	0	0.00	3	20.45	20.40	-3	1,531	-0.20%
2018/09/27	0	0.00	3	20.60	20.50	-3	1,522	-0.20%
2018/09/21	6	20.73	0	0.00	20.70	6	1,480	0.41%
2018/09/20	0	0.00	3	20.10	19.95	-3	1,382	-0.22%
2018/09/19	8	20.53	6	20.45	20.45	2	1,365	0.15%
2018/09/18	0	0.00	1	20.40	20.35	-1	1,360	-0.07%
2018/09/17	14	20.57	10	20.55	20.55	4	1,352	0.30%
2018/09/14	5	20.10	0	0.00	20.40	5	1,297	0.39%
2018/09/13	1	19.70	0	0.00	19.80	1	1,240	0.08%
2018/09/11	1	19.65	1	19.60	19.65	0	1,251	0.00%
2018/09/10	0	0.00	4	19.60	19.55	-4	1,254	-0.32%
2018/09/07	5	20.04	1	20.00	19.90	4	1,250	0.32%
2018/09/03	0	0.00	3	20.00	20.00	-3	1,288	-0.23%
2018/08/30	4	19.90	0	0.00	19.90	4	1,338	0.30%
2018/08/29	2	20.60	10	20.60	20.60	-8	1,336	-0.60%
2018/08/24	0	0.00	7	20.40	20.40	-7	1,248	-0.56%
2018/08/16	0	0.00	2	19.75	19.80	-2	1,238	-0.16%
2018/08/10	6	19.77	10	19.75	19.80	-4	1,184	-0.34%
2018/08/09	15	20.13	0	0.00	19.80	15	1,169	1.28%
2018/08/08	1	20.15	0	0.00	20.20	1	1,060	0.09%
2018/08/07	3	20.05	1	20.05	20.00	2	1,049	0.19%
2018/08/02	0	0.00	1	19.40	19.35	-1	1,047	-0.10%
2018/07/23	2	18.85	2	18.85	18.90	0	1,061	0.00%
2018/07/18	0	0.00	1	18.60	18.60	-1	1,096	-0.09%
2018/07/17	1	18.40	0	0.00	18.40	1	1,100	0.09%
2018/06/21	8	19.24	0	0.00	19.10	8	1,159	0.69%
2018/06/20	1	19.05	0	0.00	19.05	1	1,173	0.09%
2018/06/19	1	19.35	10	19.40	19.30	-9	1,162	-0.77%
2018/05/25	10	19.20	13	19.26	19.25	-3	1,114	-0.27%
2018/05/23	3	18.65	0	0.00	18.65	3	1,081	0.28%
2018/05/04	1	18.50	0	0.00	18.50	1	1,300	0.08%
2018/05/03	0	0.00	2	18.75	18.80	-2	1,532	-0.13%
2018/04/26	2	19.15	0	0.00	19.00	2	1,653	0.12%
2018/04/24	0	0.00	2	19.35	19.25	-2	1,738	-0.12%
2018/04/17	1	20.25	0	0.00	20.15	1	2,028	0.05%
2018/04/03	2	20.60	6	20.70	20.70	-4	2,037	-0.20%
2018/04/02	0	0.00	5	20.75	20.85	-5	2,039	-0.25%
2018/03/31	4	20.70	0	0.00	20.70	4	2,035	0.20%
2018/03/30	5	20.75	0	0.00	20.60	5	2,039	0.25%
2018/03/23	10	20.60	0	0.00	20.70	10	2,053	0.49%
2018/03/20	3	21.30	0	0.00	21.30	3	2,018	0.15%
2018/03/09	2	21.05	0	0.00	21.15	2	2,004	0.10%
2018/02/23	0	0.00	2	21.30	21.45	-2	1,963	-0.10%
2018/02/09	2	20.55	1	20.15	20.65	1	1,997	0.05%
2018/02/06	0	0.00	2	21.35	21.10	-2	1,976	-0.10%
2018/02/01	2	22.80	2	23.00	22.70	0	1,937	0.00%
2018/01/31	2	22.83	0	0.00	22.75	2	1,916	0.10%
2018/01/29	2	23.20	2	23.05	23.25	0	1,906	0.00%
2018/01/26	6	23.78	2	23.78	23.45	4	1,867	0.21%
2018/01/22	0	0.00	0.1	22.50	22.55	-0.1	1,510	-0.01%
2018/01/19	1	22.70	2	22.55	22.60	-1	1,511	-0.07%
2018/01/18	5	22.90	41	22.90	22.90	-36	1,485	-2.42%
2018/01/17	10	23.28	0	0.00	23.40	10	1,425	0.70%
2018/01/16	41	22.61	0	0.00	22.75	41	1,154	3.55%
2018/01/11	0	0.00	0	21.30	21.25	0	1,125	0.00%
2018/01/02	0	0.00	2	22.20	22.20	-2	1,230	-0.16%