建漢 (3062)-富邦-板橋券商分點個股進出

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

建漢

(3062)

可現股當沖

股價
21.25
漲跌
▼0.40
漲幅
-1.85%
成交量
1,121張
產業
上市通信網路類股▼0.83%
380人加入追蹤

立即追蹤
本地時間:13:30

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

建漢 (3062)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	0	21.45	21.25	0	5,773	0.00%
2024/04/24	0	0.00	11	21.54	21.65	-11	5,762	-0.19%
2024/04/23	0	0.00	1	21.30	21.10	-1	5,750	-0.02%
2024/04/22	7	21.04	8	20.95	20.90	-1	5,742	-0.02%
2024/04/19	22	21.17	2	21.10	21.10	20	5,732	0.35%
2024/04/18	12	21.68	1	21.75	21.55	11	5,691	0.19%
2024/04/17	2	21.73	13	21.74	21.70	-11	5,676	-0.19%
2024/04/16	10	21.71	2	21.75	21.35	8	5,658	0.14%
2024/04/15	3	22.65	4	22.68	22.40	-1	5,601	-0.02%
2024/04/12	8	22.36	7	22.24	22.40	1	5,563	0.02%
2024/04/11	10	22.62	12	22.55	22.40	-2	5,534	-0.04%
2024/04/10	42.8	23.53	30	23.02	23.10	12.8	5,483	0.23%
2024/04/09	12	23.23	24.1	23.30	23.40	-12.1	5,374	-0.22%
2024/04/08	6	23.48	3	23.50	23.40	3	5,331	0.06%
2024/04/03	8.6	23.57	7	23.83	23.40	1.6	5,298	0.03%
2024/04/02	16	24.21	8	24.13	24.00	8	5,223	0.15%
2024/04/01	17	24.54	52	24.42	24.25	-35	5,126	-0.68%
2024/03/29	39	24.83	28.3	25.02	24.50	10.7	5,015	0.21%
2024/03/28	228	25.82	211.9	25.82	25.80	16.1	4,734	0.34%	大買/大賣/
2024/03/27	43	24.27	80	24.74	25.15	-37	3,473	-1.07%
2024/03/26	68	23.20	81	23.69	22.90	-13	3,140	-0.41%
2024/03/25	54.9	24.26	90	24.68	24.60	-35.1	2,936	-1.19%
2024/03/22	1	23.40	93.4	23.13	23.40	-92.4	2,233	-4.14%
2024/03/21	9	21.30	0	0.00	21.30	9	1,925	0.47%
2024/03/20	8	21.38	1	21.65	21.25	7	1,928	0.36%
2024/03/19	6	21.48	2	21.58	21.45	4	1,922	0.21%
2024/03/18	11	21.89	7	22.18	21.80	4	1,922	0.21%
2024/03/15	11	22.10	14	22.27	21.65	-3	1,920	-0.16%
2024/03/14	0	0.00	46	21.60	21.35	-46	1,917	-2.40%
2024/03/13	65	22.09	7	22.11	21.85	58	1,928	3.01%
2024/03/12	105	22.68	102.3	22.70	22.50	2.7	2,010	0.13%	大買/大賣/
2024/03/11	8	21.70	30	21.91	21.85	-22	1,780	-1.24%
2024/03/08	12	20.87	22	20.79	20.70	-10	1,718	-0.58%
2024/03/07	20	21.45	5	21.36	21.10	15	1,707	0.88%
2024/03/06	10	21.83	5	21.89	21.90	5	1,678	0.30%
2024/03/05	22.2	21.97	35	22.11	22.20	-12.8	1,642	-0.78%
2024/03/04	61	21.60	34	22.17	21.60	27	1,467	1.84%
2024/03/01	3	21.17	8	21.01	21.20	-5	1,259	-0.40%
2024/02/29	1	20.05	2	20.10	20.60	-1	1,221	-0.08%
2024/02/27	0	0.00	1	20.10	20.10	-1	1,221	-0.08%
2024/02/23	2	20.10	2	20.30	20.15	0	1,324	0.00%
2024/02/22	6	20.43	0	0.00	20.35	6	1,575	0.38%
2024/02/21	0	0.00	5	20.60	20.50	-5	1,607	-0.31%
2024/02/20	1	20.60	0	0.00	20.55	1	1,606	0.06%
2024/02/16	0	0.00	2	20.60	20.65	-2	1,624	-0.12%
2024/02/15	0	0.00	1	20.20	20.10	-1	1,638	-0.06%
2024/02/05	3	20.43	3	20.50	20.50	0	1,648	0.00%
2024/02/02	0	0.00	6	21.02	20.95	-6	1,658	-0.36%
2024/02/01	0	0.00	3	20.85	20.85	-3	1,672	-0.18%
2024/01/31	0	0.00	2.4	20.93	20.80	-2.4	1,684	-0.14%
2024/01/30	2	20.75	0	0.00	20.75	2	1,700	0.12%
2024/01/29	0	0.00	1	20.95	21.10	-1	1,743	-0.06%
2024/01/25	2	21.25	0	0.00	21.10	2	1,803	0.11%
2024/01/24	0	0.00	3	21.45	21.30	-3	1,838	-0.16%
2024/01/23	0	0.00	2	21.45	21.40	-2	1,917	-0.10%
2024/01/18	0	20.80	4	20.86	20.80	-4	1,995	-0.20%
2024/01/17	4.3	20.74	22	20.72	20.55	-17.8	2,007	-0.88%
2024/01/15	1	21.10	2	21.45	21.45	-1	2,058	-0.05%
2024/01/11	0	0.00	4	21.26	21.30	-4	2,094	-0.19%
2024/01/10	2	20.98	0	0.00	20.95	2	2,120	0.09%
2024/01/09	4	21.23	0	0.00	21.15	4	2,182	0.18%
2024/01/08	5	21.55	0	0.00	21.40	5	2,226	0.22%
2024/01/05	5	21.45	0	0.00	21.45	5	2,349	0.21%
2024/01/04	6	21.43	0	0.00	21.40	6	2,375	0.25%
2024/01/03	4	21.68	0	0.00	21.65	4	2,371	0.17%
2024/01/02	2	22.00	6	22.23	22.00	-4	2,374	-0.17%
2023/12/29	4	21.91	2	21.90	21.95	2	2,375	0.08%
2023/12/28	6	22.02	0	0.00	22.00	6	2,373	0.25%
2023/12/27	0	0.00	10	22.20	22.10	-10	2,380	-0.42%
2023/12/26	0	0.00	3	22.23	22.05	-3	2,389	-0.13%
2023/12/22	2	22.00	0	0.00	21.95	2	2,384	0.08%
2023/12/20	5	22.20	2.5	22.32	22.25	2.5	2,412	0.10%
2023/12/19	3	21.90	1.5	21.92	21.90	1.5	2,433	0.06%
2023/12/18	12	22.09	0	0.00	22.05	12	2,431	0.49%
2023/12/15	2	22.10	0.8	22.30	22.15	1.2	2,436	0.05%
2023/12/14	21	22.33	0.7	22.41	22.20	20.3	2,480	0.82%
2023/12/13	10	22.45	6	22.52	22.45	4	2,495	0.16%
2023/12/12	16	22.22	1	22.20	22.15	15	2,508	0.60%
2023/12/11	40	22.43	7	22.46	22.50	33	2,520	1.31%
2023/12/08	13	23.10	18	23.20	23.25	-5	2,458	-0.20%
2023/12/07	21	23.40	38	23.62	23.15	-17	2,432	-0.70%
2023/12/06	2	22.55	2	22.65	22.65	0	2,307	0.00%
2023/12/05	10	22.47	0	0.00	22.45	10	2,352	0.43%
2023/12/04	3	22.85	0	0.00	22.80	3	2,364	0.13%
2023/12/01	6	22.85	0	0.00	22.85	6	2,359	0.25%
2023/11/30	15	22.89	0	0.00	22.90	15	2,361	0.64%
2023/11/29	9	22.94	0	0.00	23.00	9	2,359	0.38%
2023/11/28	13	22.92	3	23.12	22.80	10	2,367	0.42%
2023/11/27	5	23.08	6	23.33	22.90	-1	2,364	-0.04%
2023/11/24	3	23.32	3	23.17	23.15	0	2,370	0.00%
2023/11/23	23	23.37	5.2	23.46	23.40	17.8	2,375	0.75%
2023/11/22	11	23.84	18	23.78	23.75	-7	2,369	-0.30%
2023/11/21	40.3	23.93	62	24.05	23.45	-21.7	2,401	-0.90%
2023/11/20	6	22.76	19	22.68	22.95	-13	2,242	-0.58%
2023/11/17	0	0.00	5	22.26	22.20	-5	2,226	-0.22%
2023/11/16	6	21.82	0	0.00	22.00	6	2,225	0.27%
2023/11/15	11	21.93	2	21.95	21.70	9	2,240	0.40%
2023/11/14	5	21.96	2	22.40	22.00	3	2,225	0.13%
2023/11/13	15	21.85	0	0.00	21.80	15	2,212	0.68%
2023/11/10	6	22.09	1	22.10	21.95	5	2,190	0.23%
2023/11/09	2	22.50	0	0.00	22.70	2	2,179	0.09%
2023/11/08	2	23.05	2	22.98	22.90	0	2,191	0.00%
2023/11/06	3	23.35	6	23.60	23.25	-3	2,188	-0.14%
2023/11/03	2	22.80	13	23.05	22.95	-11	2,142	-0.51%
2023/11/02	3	22.70	9	22.79	22.90	-6	2,120	-0.28%
2023/11/01	3	22.40	4	22.88	22.30	-1	2,096	-0.05%
2023/10/31	22.1	23.20	18	23.38	22.90	4.1	2,067	0.20%
2023/10/30	1	22.90	15	23.03	22.95	-14	2,006	-0.70%
2023/10/27	2	22.35	0	0.00	22.40	2	2,047	0.10%
2023/10/26	0	0.00	3	22.40	22.20	-3	2,054	-0.15%
2023/10/25	0	0.00	3	22.50	22.35	-3	2,046	-0.15%
2023/10/24	3	21.53	9	21.92	22.30	-6	2,044	-0.29%
2023/10/23	2	21.70	11	21.60	21.55	-9	2,014	-0.45%
2023/10/20	7	22.09	1	22.15	22.00	6	2,004	0.30%
2023/10/19	4	22.50	8	22.38	22.60	-4	2,003	-0.20%
2023/10/18	4	21.60	1	21.60	21.75	3	1,988	0.15%
2023/10/17	6.1	22.31	4	23.04	22.05	2.1	1,972	0.11%
2023/10/16	6	22.60	3	22.92	22.65	3	1,936	0.15%
2023/10/13	6	23.08	10	23.12	23.15	-4	1,913	-0.21%
2023/10/12	0	0.00	11	22.70	22.75	-11	1,872	-0.59%
2023/10/11	5	22.34	2	22.55	22.45	3	1,919	0.16%
2023/10/06	5.1	22.45	9	22.54	22.45	-3.9	1,938	-0.20%
2023/10/05	1	22.30	2	22.35	22.30	-1	1,969	-0.05%
2023/10/04	8	21.91	0	0.00	21.95	8	1,981	0.40%
2023/10/03	1	22.35	0	0.00	22.25	1	1,991	0.05%
2023/10/02	0	0.00	4	22.35	22.25	-4	1,998	-0.20%
2023/09/28	3	21.85	0.5	21.98	21.80	2.5	2,006	0.12%
2023/09/27	0	0.00	0	21.90	21.85	0	2,024	0.00%
2023/09/26	4	22.09	0	0.00	22.05	4	2,052	0.19%
2023/09/25	2	22.60	4	22.58	22.40	-2	2,081	-0.10%
2023/09/22	2	22.55	6	22.74	22.50	-4	2,073	-0.19%
2023/09/21	0	0.00	3	22.00	22.00	-3	2,058	-0.15%
2023/09/20	2	22.25	2	22.15	22.25	0	2,069	0.00%
2023/09/19	10	22.78	8	23.10	22.45	2	2,081	0.10%
2023/09/18	23	22.78	30	22.59	22.60	-7	2,034	-0.35%
2023/09/15	2	22.53	1	22.55	22.55	1	2,029	0.05%
2023/09/14	0	0.00	9	22.26	22.45	-9	2,010	-0.45%
2023/09/13	3	21.85	0	0.00	21.85	3	1,983	0.15%
2023/09/12	0	0.00	1	21.60	21.45	-1	2,010	-0.05%
2023/09/11	2	21.20	2	21.45	21.45	0	2,021	0.00%
2023/09/08	15	21.94	8	21.66	21.75	7	2,024	0.35%
2023/09/07	17	22.50	22	22.51	22.60	-5	2,009	-0.25%
2023/09/06	1	22.20	0	0.00	22.25	1	2,082	0.05%
2023/09/05	2	22.20	0	0.00	22.10	2	2,117	0.09%
2023/09/04	5	21.90	14	22.16	22.10	-9	2,135	-0.42%
2023/09/01	2	22.25	2	22.55	22.25	0	2,149	0.00%
2023/08/31	2	22.40	5	22.39	22.25	-3	2,153	-0.14%
2023/08/30	4	22.23	6	22.29	22.30	-2	2,205	-0.09%
2023/08/29	4	22.08	7	22.17	22.15	-3	2,207	-0.14%
2023/08/28	12	22.14	5	22.46	22.05	7	2,229	0.31%
2023/08/25	6	22.03	13	22.31	22.40	-7	2,205	-0.32%
2023/08/24	14	21.90	7.3	21.95	22.00	6.7	2,128	0.31%
2023/08/22	0	20.95	1	20.95	20.80	-1	2,026	-0.05%
2023/08/21	0.2	20.90	5	20.85	20.80	-4.8	2,023	-0.24%
2023/08/18	0.1	20.45	1	20.25	20.25	-0.9	2,013	-0.04%
2023/08/17	0	0.00	5	20.33	20.25	-5	2,019	-0.25%
2023/08/15	0	0.00	3	19.67	19.85	-3	2,043	-0.15%
2023/08/14	7	19.51	4	19.44	19.15	3	2,041	0.15%
2023/08/11	10	20.24	2	20.40	20.05	8	2,028	0.39%
2023/08/10	4	20.10	1	20.33	20.10	3	2,032	0.15%
2023/08/09	2	20.70	1	20.76	20.65	1	2,067	0.05%
2023/08/08	1	20.90	0	0.00	20.75	1	2,075	0.05%
2023/08/07	0	0.00	0.2	21.22	21.10	-0.2	2,098	-0.01%
2023/08/04	3	21.02	0.8	21.29	21.10	2.2	2,119	0.10%
2023/08/02	5	21.13	1	21.24	21.10	4	2,147	0.19%
2023/08/01	16	21.92	12	21.92	21.50	4	2,151	0.19%
2023/07/31	2	20.98	1	21.01	21.00	1	2,067	0.05%
2023/07/27	0	0.00	4	20.85	20.80	-4	2,067	-0.19%
2023/07/26	2	20.50	0	0.00	20.50	2	2,060	0.10%
2023/07/25	1	20.85	1	21.05	20.85	0	2,056	0.00%
2023/07/24	1	20.50	1	20.74	20.45	0	2,051	0.00%
2023/07/21	8	20.90	0	0.00	20.90	8	2,052	0.39%
2023/07/20	2	21.05	7	21.22	21.10	-5	2,073	-0.24%
2023/07/19	5	21.17	1	21.00	21.00	4	2,075	0.19%
2023/07/18	4	21.73	1	22.10	21.65	3	2,089	0.14%
2023/07/17	9	22.26	18	22.48	22.15	-9	2,103	-0.43%
2023/07/14	16	21.78	16	21.64	21.85	0	2,105	0.00%
2023/07/13	5	20.95	5	21.11	21.00	0	2,267	0.00%
2023/07/12	10	20.95	1	21.20	20.85	9	2,279	0.39%
2023/07/11	3	21.43	0	0.00	21.35	3	2,271	0.13%
2023/07/07	3.2	21.42	4	21.66	21.70	-0.8	2,275	-0.03%
2023/07/06	7	21.93	0	0.00	21.80	7	2,269	0.31%
2023/07/05	8	22.09	5	22.05	22.00	3	2,274	0.13%
2023/07/04	5	22.34	1	22.40	22.30	4	2,262	0.18%
2023/07/03	6	22.58	12	22.62	22.60	-6	2,235	-0.27%
2023/06/30	2	22.15	1	22.15	22.15	1	2,204	0.05%
2023/06/29	1	22.35	0	0.00	22.25	1	2,202	0.05%
2023/06/28	23	22.40	3	22.33	22.15	20	2,213	0.90%
2023/06/27	2.1	21.85	4	22.33	21.80	-2	2,213	-0.09%
2023/06/21	0	0.00	49	22.10	22.10	-49	2,252	-2.18%
2023/06/20	7	22.05	1	22.10	22.05	6	2,251	0.27%
2023/06/16	2	22.35	2	22.60	22.35	0	2,293	0.00%
2023/06/15	1	22.05	6	22.31	22.25	-5	2,269	-0.22%
2023/06/14	2	22.05	1	22.05	22.00	1	2,305	0.04%
2023/06/13	7	22.08	2	22.27	22.00	5	2,338	0.21%
2023/06/12	20.2	22.56	4	22.31	22.20	16.2	2,321	0.70%
2023/06/09	6	24.02	22	24.05	23.80	-16	2,222	-0.72%
2023/06/08	0	0.00	3	23.67	23.50	-3	2,212	-0.14%
2023/06/07	3	23.53	2	23.80	23.50	1	2,221	0.05%
2023/06/06	6	23.47	0.2	23.70	23.60	5.8	2,233	0.26%
2023/06/05	9	23.71	12	23.72	23.60	-3	2,261	-0.13%
2023/06/02	2	23.13	1	23.45	23.20	1	2,222	0.05%
2023/06/01	1	23.20	3	23.13	23.20	-2	2,250	-0.09%
2023/05/31	0	0.00	2	22.90	22.80	-2	2,218	-0.09%
2023/05/30	0	0.00	6	22.64	22.70	-6	2,209	-0.27%
2023/05/29	3	22.60	11	22.48	22.45	-8	2,204	-0.36%
2023/05/26	5	21.96	2	21.98	21.90	3	2,204	0.14%
2023/05/25	0	22.35	10	22.30	22.25	-10	2,212	-0.45%
2023/05/24	0	0.00	1	22.30	22.50	-1	2,239	-0.04%
2023/05/23	2	22.50	5	22.60	22.40	-3	2,264	-0.13%
2023/05/22	0	0.00	2	22.35	22.35	-2	2,380	-0.08%
2023/05/19	0	0.00	7	22.09	22.05	-7	2,430	-0.29%
2023/05/18	0	0.00	4	21.83	21.75	-4	2,454	-0.16%
2023/05/17	1	21.70	1	21.85	21.80	0	2,458	0.00%
2023/05/16	4	21.68	1	21.70	21.60	3	2,454	0.12%
2023/05/15	7	21.84	4	22.13	21.80	3	2,467	0.12%
2023/05/12	21	21.33	7	21.20	21.35	14	2,451	0.57%
2023/05/11	6	21.18	3	21.30	20.90	3	2,461	0.12%
2023/05/10	5.2	21.49	0	0.00	21.45	5.2	2,456	0.21%
2023/05/09	4	21.95	0	0.00	21.80	4	2,457	0.16%
2023/05/05	7	22.40	2	22.60	22.40	5	2,480	0.20%
2023/05/03	0	0.00	2	22.65	22.60	-2	2,597	-0.08%
2023/05/02	0	0.00	13	22.89	22.90	-13	2,618	-0.50%
2023/04/28	0	0.00	5	22.80	22.80	-5	2,643	-0.19%
2023/04/27	13	22.41	3	22.48	22.65	10	2,642	0.38%
2023/04/26	0	22.90	0	0.00	22.40	0	2,644	0.00%
2023/04/25	4.3	22.92	0	0.00	22.45	4.3	2,636	0.16%
2023/04/24	2	23.18	6	23.25	23.15	-4	2,616	-0.15%
2023/04/21	17	23.36	6	23.29	23.00	11	2,631	0.42%
2023/04/20	12	23.80	2	23.88	23.80	10	2,619	0.38%
2023/04/19	10.1	24.28	14	24.28	24.35	-3.9	2,598	-0.15%
2023/04/18	40.3	24.69	37	24.42	24.50	3.3	2,526	0.13%
2023/04/17	2	23.63	6	23.73	23.60	-4	2,306	-0.17%
2023/04/14	21	23.35	14	23.54	23.40	7	2,294	0.31%
2023/04/13	0	0.00	5	22.90	22.90	-5	2,260	-0.22%
2023/04/12	5	22.90	0	0.00	23.00	5	2,249	0.22%
2023/04/11	9	23.00	0	0.00	22.95	9	2,246	0.40%
2023/04/10	4.3	23.08	1	23.28	23.00	3.3	2,259	0.15%
2023/04/06	0.1	23.25	0	0.00	23.40	0.1	2,265	0.00%
2023/03/31	4	23.28	0	0.00	23.20	4	2,274	0.18%
2023/03/29	5	23.48	12	23.60	23.45	-7	2,289	-0.31%
2023/03/28	12	23.17	0	0.00	23.10	12	2,326	0.52%
2023/03/27	3	23.55	13	23.67	23.45	-10	2,331	-0.43%
2023/03/24	5	23.38	14.9	23.25	23.50	-9.9	2,355	-0.42%
2023/03/23	1	23.15	1	23.15	23.00	0	2,349	0.00%
2023/03/22	3	23.02	0	0.00	23.00	3	2,366	0.13%
2023/03/21	0	0.00	3	23.23	23.05	-3	2,385	-0.13%
2023/03/20	8	23.03	5	23.05	23.05	3	2,513	0.12%
2023/03/17	14	22.95	6	22.96	23.00	8	2,650	0.30%
2023/03/16	7	23.46	9	23.33	23.10	-2	2,699	-0.07%
2023/03/15	13	24.29	6	24.66	24.10	7	3,008	0.23%
2023/03/14	0	0.00	2	24.25	24.25	-2	3,200	-0.06%
2023/03/13	7	23.96	1	24.15	24.25	6	3,359	0.18%
2023/03/10	11	24.31	6	24.51	24.20	5	3,564	0.14%
2023/03/09	5	24.97	7	24.76	24.65	-2	3,713	-0.05%
2023/03/08	1.1	25.05	15.1	24.78	25.00	-14	4,068	-0.34%
2023/03/07	0	0.00	8	24.84	24.75	-8	4,348	-0.18%
2023/03/06	1	24.60	11	24.61	24.70	-10	4,344	-0.23%
2023/03/03	2	24.15	5	24.12	24.10	-3	4,347	-0.07%
2023/03/02	7	24.10	0	0.00	24.10	7	4,388	0.16%
2023/03/01	0.1	24.35	2	24.08	24.00	-1.9	4,404	-0.04%
2023/02/24	4	24.10	5	24.08	24.05	-1	4,416	-0.02%
2023/02/23	10.5	24.27	0	0.00	24.25	10.5	4,426	0.24%
2023/02/22	9	24.19	0	0.00	24.20	9	4,451	0.20%
2023/02/21	6	24.73	4	24.76	24.60	2	4,469	0.04%
2023/02/20	8.3	25.29	7	25.12	25.00	1.3	4,490	0.03%
2023/02/17	3.1	24.58	18	24.74	24.95	-14.9	4,483	-0.33%
2023/02/16	3	24.17	7	24.16	24.25	-4	4,534	-0.09%
2023/02/15	5	23.66	53	23.67	23.60	-48	4,558	-1.05%
2023/02/14	8	23.88	5	23.95	23.80	3	4,582	0.07%
2023/02/13	0	0.00	2.4	24.02	23.95	-2.4	4,620	-0.05%
2023/02/10	6	23.96	0.4	24.25	23.75	5.6	4,675	0.12%
2023/02/09	6.8	24.42	0	0.00	24.30	6.8	4,703	0.14%
2023/02/08	2.1	24.60	2	24.60	24.60	0.1	4,713	0.00%
2023/02/07	0	0.00	7	24.71	24.70	-7	4,705	-0.15%
2023/02/06	4	24.35	0	0.00	24.40	4	4,715	0.08%
2023/02/03	4.1	24.93	6	24.78	24.60	-1.9	4,728	-0.04%
2023/02/02	6	24.67	10	24.62	24.65	-4	4,694	-0.09%
2023/02/01	2	24.08	10	24.10	24.10	-8	4,643	-0.17%
2023/01/31	0	24.35	0	0.00	24.25	0	4,681	0.00%
2023/01/30	6	23.95	11	23.69	23.95	-5	4,717	-0.11%
2023/01/13	7	23.14	5	23.14	23.05	2	4,834	0.04%
2023/01/12	4	23.68	13	23.50	23.35	-9	4,897	-0.18%
2023/01/11	8	23.80	4	23.63	23.60	4	4,947	0.08%
2023/01/10	1	23.95	1	24.05	24.05	0	4,995	0.00%
2023/01/09	3	23.83	3	23.97	23.75	0	5,048	0.00%
2023/01/06	0	0.00	1	23.45	23.65	-1	5,099	-0.02%
2023/01/05	2	23.65	2	23.65	23.40	0	5,207	0.00%
2023/01/04	10	23.63	7	23.71	23.50	3	5,265	0.06%
2023/01/03	0	0.00	1	23.25	23.20	-1	5,311	-0.02%
2022/12/30	1	23.05	2	23.35	22.95	-1	5,357	-0.02%
2022/12/29	3	22.70	3	22.92	23.00	0	5,415	0.00%
2022/12/28	9	23.27	1.4	23.62	23.10	7.6	5,562	0.14%
2022/12/27	3	23.95	17	23.91	23.85	-14	5,632	-0.25%
2022/12/26	5	23.74	51	23.79	23.80	-46	5,674	-0.81%
2022/12/23	3	23.10	5	23.32	23.55	-2	5,733	-0.03%
2022/12/22	3.1	23.54	3	23.65	23.50	0.1	5,794	0.00%
2022/12/21	5.1	23.22	1	23.50	23.25	4.1	5,920	0.07%
2022/12/20	2	23.40	0	0.00	23.05	2	6,016	0.03%
2022/12/19	6.2	23.97	15	24.12	23.85	-8.8	6,176	-0.14%
2022/12/16	13	24.41	4	24.49	24.20	9	6,279	0.14%
2022/12/15	5	24.85	1	25.05	25.05	4	6,323	0.06%
2022/12/14	7.1	24.80	57	24.81	24.80	-50	6,335	-0.79%
2022/12/13	1	24.75	3	24.82	24.70	-2	6,413	-0.03%
2022/12/12	7	24.84	5	24.93	25.10	2	6,466	0.03%
2022/12/09	80	25.74	3	26.18	25.55	77	6,472	1.19%
2022/12/08	103	26.15	12	26.21	26.10	91	6,498	1.40%	大買/
2022/12/07	45	26.40	60.3	26.18	26.10	-15.3	6,523	-0.23%
2022/12/06	15	25.58	22	25.91	25.70	-7	6,357	-0.11%
2022/12/05	39.3	25.65	38	25.46	25.90	1.3	6,463	0.02%
2022/12/02	60	25.45	33	25.45	25.40	27	6,428	0.42%
2022/12/01	16.1	24.84	22	24.75	24.75	-5.9	6,369	-0.09%
2022/11/30	62.1	25.35	66.4	25.27	25.15	-4.3	6,470	-0.07%
2022/11/29	29.3	23.77	90	24.04	24.55	-60.7	6,422	-0.95%
2022/11/28	3	22.55	4	22.70	22.90	-1	6,634	-0.02%
2022/11/25	12	22.97	7	23.41	22.75	5	6,838	0.07%
2022/11/24	7	22.85	0	0.00	23.00	7	7,035	0.10%
2022/11/23	5	23.00	1	23.20	23.15	4	7,261	0.06%
2022/11/22	1	22.80	0	0.00	22.85	1	7,362	0.01%
2022/11/21	1	23.15	0	0.00	23.10	1	7,593	0.01%
2022/11/18	13	23.31	1	23.80	23.20	12	7,673	0.16%
2022/11/17	8	23.57	12	23.69	23.55	-4	7,853	-0.05%
2022/11/16	0	0.00	4	23.35	23.15	-4	8,136	-0.05%
2022/11/15	25.1	23.27	8	23.43	23.40	17.1	8,195	0.21%
2022/11/14	22.1	23.70	44	23.73	23.95	-21.9	8,209	-0.27%
2022/11/11	5	22.78	4	23.45	22.75	1	8,209	0.01%
2022/11/10	19	22.81	10.1	22.99	22.65	8.9	8,348	0.11%
2022/11/09	4	23.33	5	23.18	23.05	-1	8,459	-0.01%
2022/11/08	27	23.63	23	23.61	23.05	4	8,549	0.05%
2022/11/07	1	23.05	3	23.35	23.10	-2	8,797	-0.02%
2022/11/04	1	22.55	18	22.93	22.95	-17	9,293	-0.18%
2022/11/03	0	0.00	7	22.41	22.70	-7	9,546	-0.07%
2022/11/02	9	22.51	4	22.54	22.60	5	9,958	0.05%
2022/11/01	0	0.00	2	22.15	22.30	-2	10,213	-0.02%
2022/10/31	1	21.90	8	22.08	21.85	-7	10,701	-0.07%
2022/10/28	10	21.67	4	22.00	21.45	6	11,055	0.05%
2022/10/27	1	21.30	25	21.83	22.25	-24	11,348	-0.21%
2022/10/26	7	21.52	10	21.53	21.20	-3	11,449	-0.03%
2022/10/25	10.1	21.70	8	21.59	21.45	2.1	11,592	0.02%
2022/10/24	5	22.33	7	22.74	22.25	-2	11,799	-0.02%
2022/10/21	11	22.45	6	22.41	22.25	5	12,209	0.04%
2022/10/20	36	22.74	7	23.06	22.75	29	12,979	0.22%
2022/10/19	7	23.55	4	24.15	23.30	3	13,151	0.02%
2022/10/18	8	24.40	10	24.50	23.95	-2	13,379	-0.01%
2022/10/17	12	23.12	4	23.66	24.05	8	14,386	0.06%
2022/10/14	0.2	23.75	20	23.76	23.75	-19.8	14,878	-0.13%
2022/10/13	27	23.42	9	23.22	22.70	18	15,015	0.12%
2022/10/12	17	24.26	12	24.49	24.35	5	15,109	0.03%
2022/10/11	27	24.40	14	24.40	24.05	13	15,294	0.08%
2022/10/07	2	25.23	4	25.20	25.15	-2	15,715	-0.01%
2022/10/06	6	25.14	2	24.85	25.00	4	16,266	0.02%
2022/10/05	19	25.14	24	25.05	24.85	-5	16,701	-0.03%
2022/10/04	23	24.24	13	24.37	24.55	10	16,948	0.06%
2022/10/03	1	23.45	1	23.80	23.70	0	17,841	0.00%
2022/09/30	6	22.96	12	23.42	23.45	-6	18,625	-0.03%
2022/09/29	1	23.30	15	23.29	23.15	-14	18,887	-0.07%
2022/09/28	18.1	23.02	5	22.94	22.55	13.1	18,959	0.07%
2022/09/27	13	23.88	6	24.00	24.10	7	19,231	0.04%
2022/09/26	9.4	23.65	13	24.61	23.40	-3.6	19,389	-0.02%
2022/09/23	15.1	25.93	2	26.65	25.60	13.1	19,379	0.07%
2022/09/22	36	26.93	8	27.08	27.05	28	19,575	0.14%
2022/09/21	7	27.21	6	27.25	27.00	1	19,924	0.01%
2022/09/20	34	27.28	19	27.41	27.15	15	19,970	0.08%
2022/09/19	13	27.00	4	26.99	26.85	9	20,072	0.04%
2022/09/16	35	27.57	10	27.60	27.45	25	19,990	0.13%
2022/09/15	14	28.37	2	29.10	28.05	12	19,867	0.06%
2022/09/14	18.1	28.67	4	28.86	28.90	14.1	19,746	0.07%
2022/09/13	4.3	29.63	11	29.60	29.70	-6.7	19,672	-0.03%
2022/09/12	15	29.12	20.5	29.21	29.55	-5.5	19,555	-0.03%
2022/09/08	12.5	27.92	17	28.00	28.00	-4.5	19,307	-0.02%
2022/09/07	30.1	27.53	15.2	27.36	27.20	14.8	19,351	0.08%
2022/09/06	37.1	28.27	36	28.36	27.85	1.1	19,577	0.01%
2022/09/05	36.1	29.80	14	29.61	29.60	22.1	19,960	0.11%
2022/09/02	45	30.18	90	30.43	30.50	-45	19,750	-0.23%
2022/09/01	30.2	29.71	19	29.88	29.30	11.2	19,229	0.06%
2022/08/31	70	29.74	54.2	29.64	29.95	15.8	19,040	0.08%
2022/08/30	20.8	29.06	48	29.21	29.30	-27.2	18,818	-0.14%
2022/08/29	14.1	28.06	2	27.95	27.90	12.1	18,584	0.07%
2022/08/26	6.1	29.13	58	29.16	29.25	-51.9	18,481	-0.28%
2022/08/25	42	28.59	46	28.47	28.50	-4	18,261	-0.02%
2022/08/24	33.2	28.31	26	28.56	28.40	7.2	18,270	0.04%
2022/08/23	33	27.95	84	28.05	28.40	-51	18,276	-0.28%
2022/08/22	34	27.15	2	27.25	27.00	32	17,966	0.18%
2022/08/19	25.5	27.65	2	27.58	27.75	23.5	17,874	0.13%
2022/08/18	15	27.94	19	28.09	27.95	-4	17,775	-0.02%
2022/08/17	32.2	27.99	16.3	28.16	27.75	15.9	17,729	0.09%
2022/08/16	49.5	29.08	22	29.00	28.65	27.5	17,734	0.16%
2022/08/15	42	29.44	15.1	29.17	29.20	27	17,597	0.15%
2022/08/12	19	28.94	58	29.02	29.05	-39	17,470	-0.22%
2022/08/11	75.5	30.63	60	30.10	29.80	15.5	17,157	0.09%
2022/08/10	20	31.05	10	31.23	31.25	10	16,627	0.06%
2022/08/09	45	31.20	63	31.32	31.35	-18	16,360	-0.11%
2022/08/08	11	31.06	20	31.04	30.80	-9	15,945	-0.06%
2022/08/05	41	30.86	53.1	31.07	31.00	-12.1	15,689	-0.08%
2022/08/04	25	29.63	44	29.78	29.90	-19	15,206	-0.12%
2022/08/03	44.2	30.06	19.2	30.19	29.00	25	14,855	0.17%
2022/08/02	12	30.20	4	30.13	30.35	8	14,539	0.06%
2022/08/01	23	30.65	24	30.80	30.60	-1	14,386	-0.01%
2022/07/29	47	30.81	16.1	30.53	30.35	31	14,196	0.22%
2022/07/28	74	31.45	36	31.28	30.60	38	13,967	0.27%
2022/07/27	105	30.85	144	30.87	31.20	-39	13,619	-0.29%	大買/大賣/
2022/07/26	29	29.98	30	29.90	29.70	-1	12,809	-0.01%
2022/07/25	23	29.53	20	29.55	29.90	3	12,582	0.02%
2022/07/22	91.1	30.46	99.2	30.17	30.15	-8.1	12,304	-0.07%
2022/07/21	16.1	28.77	50.7	28.78	29.60	-34.6	11,279	-0.31%
2022/07/20	14.3	28.02	8	28.17	27.50	6.3	10,726	0.06%
2022/07/19	35	27.99	56	27.92	27.90	-21	10,554	-0.20%
2022/07/18	40	28.81	29	28.69	28.55	11	10,361	0.11%
2022/07/15	79	28.88	51	28.54	28.55	28	10,133	0.28%
2022/07/14	49	28.29	68.5	28.50	28.80	-19.5	9,710	-0.20%
2022/07/13	61	28.12	49	27.73	27.50	12	9,122	0.13%
2022/07/12	46	27.28	34	27.02	26.95	12	8,654	0.14%
2022/07/11	76	27.79	156.1	27.93	28.10	-80.1	8,281	-0.97%	大賣/
2022/07/08	207	27.30	239	26.82	26.45	-32	7,315	-0.44%	大買/大賣/
2022/07/07	143	26.77	48.1	26.35	26.95	94.9	6,512	1.46%	大買/
2022/07/06	30.2	25.27	19	24.98	24.80	11.2	6,230	0.18%
2022/07/05	48	26.37	35	26.53	26.60	13	6,221	0.21%
2022/07/04	130	25.58	127	26.02	25.85	3	5,918	0.05%	大買/大賣/
2022/07/01	16	27.13	45	26.38	25.85	-29	5,923	-0.49%
2022/06/30	31	26.96	55	27.25	27.50	-24	5,749	-0.42%
2022/06/29	14	26.56	66.3	27.07	27.30	-52.3	5,499	-0.95%
2022/06/28	22	25.40	23	25.30	25.50	-1	5,168	-0.02%
2022/06/27	12	25.69	31.6	24.99	25.60	-19.6	5,313	-0.37%
2022/06/24	4	23.73	24	23.60	23.60	-20	5,369	-0.37%
2022/06/23	17	23.04	9	23.05	23.10	8	5,819	0.14%
2022/06/22	5	23.44	1	23.70	23.10	4	6,728	0.06%
2022/06/21	8	23.36	3	23.27	23.85	5	6,934	0.07%
2022/06/20	24	23.15	42	22.90	22.50	-18	6,925	-0.26%
2022/06/17	13	23.82	3.1	23.82	24.00	9.9	6,904	0.14%
2022/06/16	58.2	24.99	33	24.66	24.05	25.2	6,932	0.36%
2022/06/15	64	25.92	68.1	25.73	25.50	-4.1	6,967	-0.06%
2022/06/14	135.1	25.80	181	25.87	26.00	-45.9	6,608	-0.69%	大買/大賣/
2022/06/13	30.2	24.32	34	24.32	24.20	-3.9	5,973	-0.06%
2022/06/10	2	23.40	2	23.90	23.80	0	5,866	0.00%
2022/06/09	0	0.00	26	23.91	23.70	-26	5,866	-0.44%
2022/06/08	24	23.64	0	0.00	23.70	24	5,857	0.41%
2022/06/07	4.1	23.71	15	23.81	23.65	-11	5,886	-0.19%
2022/06/06	0	0.00	2	23.20	23.40	-2	5,892	-0.03%
2022/06/02	7	23.65	4	23.49	23.35	3	5,955	0.05%
2022/06/01	18	23.61	20	23.67	23.40	-2	6,004	-0.03%
2022/05/31	26.1	23.79	32	23.87	23.60	-6	5,961	-0.10%
2022/05/30	1	22.95	14	22.91	22.95	-13	5,847	-0.22%
2022/05/27	1	22.50	13	22.60	22.45	-12	6,273	-0.19%
2022/05/26	9	22.43	5	22.75	22.10	4	6,435	0.06%
2022/05/25	9	22.36	13	22.33	22.25	-4	6,432	-0.06%
2022/05/24	53	23.27	44	23.31	22.60	9	6,461	0.14%
2022/05/23	8	22.60	0	0.00	22.55	8	6,271	0.13%
2022/05/20	0	0.00	2	22.60	22.50	-2	6,328	-0.03%
2022/05/19	1	22.10	3	22.37	22.55	-2	6,349	-0.03%
2022/05/18	0	22.47	11	22.69	22.65	-11	6,372	-0.17%
2022/05/17	0	0.00	4	22.20	22.30	-4	6,406	-0.06%
2022/05/16	1	21.85	9	21.96	21.80	-8	6,432	-0.12%
2022/05/13	3	21.50	22	21.53	21.65	-19	6,451	-0.29%
2022/05/12	5	21.08	1	21.45	20.65	4	6,467	0.06%
2022/05/11	5	21.28	4	21.44	21.35	1	6,460	0.02%
2022/05/10	0	0.00	1	21.80	21.75	-1	6,471	-0.02%
2022/05/09	9	21.64	0	0.00	21.55	9	6,491	0.14%
2022/05/06	12	22.54	2	22.65	22.65	10	6,529	0.15%
2022/05/05	8	23.59	2	23.70	23.30	6	6,643	0.09%
2022/05/04	22	23.63	27	23.74	23.35	-5	6,648	-0.08%
2022/05/03	0	0.00	15	23.03	23.05	-15	6,630	-0.23%
2022/04/29	2	22.95	0	23.00	22.60	2	6,675	0.03%
2022/04/28	0	0.00	50	22.54	22.45	-50	6,771	-0.74%
2022/04/27	14	21.76	13	22.15	22.30	1	6,805	0.01%
2022/04/26	6	22.88	4	22.93	22.85	2	6,792	0.03%
2022/04/25	12	23.09	2	23.08	22.85	10	6,872	0.15%
2022/04/22	32	24.05	0	0.00	24.05	32	6,937	0.46%
2022/04/21	8	24.48	0	0.00	24.40	8	7,003	0.11%
2022/04/20	12	24.60	36	24.76	24.65	-24	7,050	-0.34%
2022/04/19	10	24.03	7	24.45	24.00	3	7,074	0.04%
2022/04/18	45	24.02	10.9	24.27	23.90	34.1	7,258	0.47%
2022/04/15	11	24.06	5	24.00	23.80	6	7,321	0.08%
2022/04/14	2	24.80	1	24.60	24.60	1	7,444	0.01%
2022/04/13	2	24.68	9	24.66	24.95	-7	7,506	-0.09%
2022/04/12	15	24.08	3	24.18	24.25	12	7,979	0.15%
2022/04/11	33	25.31	17	24.83	24.50	16	8,023	0.20%
2022/04/08	36	26.63	6	26.60	26.55	30	8,003	0.37%
2022/04/07	32	27.42	26	27.42	26.50	6	8,048	0.07%
2022/04/06	13	26.83	2	26.78	26.80	11	8,024	0.14%
2022/04/01	13	26.96	1	26.95	26.85	12	8,296	0.14%
2022/03/31	5	27.51	1	27.80	27.55	4	9,024	0.04%
2022/03/30	19	28.09	27	28.19	27.90	-8	9,118	-0.09%
2022/03/29	18	28.04	37	27.75	27.45	-19	9,234	-0.21%
2022/03/28	73	27.87	22	27.82	28.10	51	9,040	0.56%
2022/03/25	42.3	27.92	109.2	28.23	28.95	-66.9	8,634	-0.77%	大賣/
2022/03/24	38	26.58	43	26.45	26.35	-5	7,765	-0.06%
2022/03/23	10	25.76	16	25.77	25.75	-6	7,647	-0.08%
2022/03/22	9	25.68	16	26.01	26.05	-7	7,763	-0.09%
2022/03/21	20	25.55	12	25.64	25.50	8	7,834	0.10%
2022/03/18	8	26.01	37	25.80	26.15	-29	8,041	-0.36%
2022/03/17	1	24.70	10	24.67	24.75	-9	8,077	-0.11%
2022/03/16	6	24.02	17	24.18	23.95	-11	8,211	-0.13%
2022/03/15	13	23.86	0	0.00	23.75	13	8,442	0.15%
2022/03/14	16	24.44	0	0.00	24.40	16	8,833	0.18%
2022/03/11	0	0.00	3	24.48	24.65	-3	9,059	-0.03%
2022/03/10	0	0.00	21	24.40	24.40	-21	9,238	-0.23%
2022/03/09	12	23.28	23	23.53	23.50	-11	9,799	-0.11%
2022/03/08	9	23.01	11	23.56	23.05	-2	10,186	-0.02%
2022/03/07	20	24.04	0	24.00	23.70	20	10,681	0.19%
2022/03/04	10	25.41	10	25.72	25.15	0	11,040	0.00%
2022/03/03	26	26.14	7	25.88	25.65	19	11,465	0.17%
2022/03/02	57	26.50	88	26.63	26.25	-31	11,967	-0.26%
2022/03/01	26	25.96	39.4	26.15	26.75	-13.4	12,020	-0.11%
2022/02/25	0	0.00	3	24.53	24.35	-3	12,561	-0.02%
2022/02/24	17.1	24.45	1	24.10	23.95	16.1	13,372	0.12%
2022/02/22	12	25.38	6	26.00	25.00	6	15,063	0.04%
2022/02/21	11	25.74	0	0.00	25.85	11	15,619	0.07%
2022/02/18	8	26.24	45	26.10	26.15	-37	17,013	-0.22%
2022/02/17	7	26.29	20	26.37	26.20	-13	18,944	-0.07%
2022/02/16	6	25.84	5	26.30	25.85	1	19,543	0.01%
2022/02/15	7	26.01	6	26.44	25.55	1	21,328	0.00%
2022/02/14	9	25.87	1	25.85	25.80	8	23,345	0.03%
2022/02/11	10	26.79	0	0.00	26.80	10	23,842	0.04%
2022/02/10	4	27.40	11	27.15	26.90	-7	24,397	-0.03%
2022/02/09	13	27.52	9	27.53	27.70	4	25,234	0.02%
2022/02/08	2	27.15	7	27.21	27.50	-5	26,542	-0.02%
2022/02/07	4	27.14	6	26.28	27.05	-2	27,369	-0.01%
2022/01/26	11	25.37	2	25.45	25.25	9	27,816	0.03%
2022/01/25	20	26.00	2	26.50	25.45	18	28,722	0.06%
2022/01/24	16	25.80	17	26.09	26.20	-1	29,461	0.00%
2022/01/21	16.1	26.37	11	26.60	26.45	5.1	30,488	0.02%
2022/01/20	35	27.17	18	27.44	27.20	17	32,445	0.05%
2022/01/19	0	0.00	1	27.40	27.50	-1	33,339	0.00%
2022/01/18	8	27.73	9	28.26	27.55	-1	34,890	0.00%
2022/01/17	0	0.00	19.2	27.70	27.80	-19.2	36,235	-0.05%
2022/01/14	6.1	26.39	7	26.79	26.50	-0.9	36,526	0.00%
2022/01/13	18	27.24	21	27.07	27.30	-3	36,578	-0.01%
2022/01/12	10	27.52	6	27.90	27.40	4	36,593	0.01%
2022/01/11	24	27.86	60	27.74	27.30	-36	36,558	-0.10%
2022/01/10	6	28.63	7	28.53	28.70	-1	36,497	0.00%
2022/01/07	23	29.67	14	29.49	29.25	9	36,438	0.02%
2022/01/06	9	30.31	10	30.31	30.40	-1	36,348	0.00%
2022/01/05	101.1	31.34	100	31.63	30.65	1.1	36,375	0.00%	大買/
2022/01/04	33	30.18	11	30.50	30.30	22	35,914	0.06%
2022/01/03	11	30.65	17	30.79	30.40	-6	35,884	-0.02%
2021/12/30	68.1	31.25	28	31.48	31.05	40.1	35,890	0.11%
2021/12/29	73.3	32.05	38	32.38	31.85	35.3	36,056	0.10%
2021/12/28	49.1	32.20	26	32.11	31.85	23.1	35,959	0.06%
2021/12/27	88.8	32.28	128	32.35	32.95	-39.2	35,902	-0.11%	大賣/
2021/12/24	28	30.55	16	30.69	30.70	12	35,490	0.03%
2021/12/23	55.3	30.99	40	31.01	31.15	15.3	36,100	0.04%
2021/12/22	7	30.01	9	29.98	29.65	-2	36,070	-0.01%
2021/12/21	5	29.92	9	29.95	29.85	-4	36,498	-0.01%
2021/12/20	34	30.12	22	29.79	29.75	12	36,741	0.03%
2021/12/17	24	30.24	34	29.99	29.65	-10	36,692	-0.03%
2021/12/16	13	30.75	36	30.83	30.60	-23	36,586	-0.06%
2021/12/15	22	30.37	29	30.34	30.40	-7	36,456	-0.02%
2021/12/14	21	30.12	41	29.87	29.75	-20	36,387	-0.05%
2021/12/13	12	30.84	15	31.31	31.10	-3	36,091	-0.01%
2021/12/10	23	30.94	13.5	30.83	30.70	9.5	35,869	0.03%
2021/12/09	29	31.73	79	31.52	31.35	-50	35,725	-0.14%
2021/12/08	95	32.19	31	32.07	31.60	64	35,462	0.18%
2021/12/07	47	31.80	11	32.04	31.45	36	35,048	0.10%
2021/12/06	34	31.33	28	31.30	31.45	6	34,800	0.02%
2021/12/03	69	31.97	92.3	32.43	31.95	-23.3	34,606	-0.07%
2021/12/02	58	31.02	22	31.00	30.60	36	33,997	0.11%
2021/12/01	86.9	31.38	82.2	31.57	32.55	4.8	33,572	0.01%
2021/11/30	37.4	32.62	20	32.45	32.00	17.4	32,999	0.05%
2021/11/29	36.1	32.59	23	32.48	32.30	13.1	32,571	0.04%
2021/11/26	64.1	32.97	57.1	32.93	32.70	7	32,079	0.02%
2021/11/25	48	34.64	37	34.63	34.60	11	31,472	0.03%
2021/11/24	37.1	34.81	99	34.96	35.40	-61.9	30,990	-0.20%
2021/11/23	102.5	34.63	105	34.09	33.45	-2.5	30,274	-0.01%	大買/大賣/
2021/11/22	87	35.25	94.3	35.43	35.70	-7.3	29,436	-0.02%
2021/11/19	151.2	36.10	107	36.09	35.05	44.2	28,814	0.15%	大買/大賣/
2021/11/18	77	34.45	40	34.37	34.70	37	27,690	0.13%
2021/11/17	138.3	34.40	175	34.47	35.40	-36.7	27,073	-0.14%	大買/大賣/
2021/11/16	277	34.27	266	34.25	34.80	11	25,657	0.04%	大買/大賣/
2021/11/15	43	30.71	85.2	31.62	32.35	-42.2	23,694	-0.18%
2021/11/12	373	30.28	204	30.02	29.45	169	23,056	0.73%	大買/大賣/鉅額交易
2021/11/11	184	28.52	260.1	28.66	29.25	-76.1	21,243	-0.36%	大買/大賣/
2021/11/10	71.2	26.35	43.2	26.47	26.60	28	19,226	0.15%
2021/11/09	45	26.15	50	26.16	26.20	-5	18,704	-0.03%
2021/11/08	91	26.33	52	26.54	25.60	39	18,129	0.22%
2021/11/05	121	26.08	116	25.93	26.25	5	17,296	0.03%	大買/大賣/
2021/11/04	29	25.76	114	25.94	26.70	-85	15,966	-0.53%	大賣/
2021/11/03	99	25.01	58	25.19	24.30	41	15,102	0.27%
2021/11/02	78	25.49	83	25.37	24.35	-5	14,556	-0.03%
2021/11/01	26	26.14	22.4	26.20	26.10	3.6	13,727	0.03%
2021/10/29	62	26.11	98	26.34	26.45	-36	12,922	-0.28%
2021/10/28	194.7	25.83	144	25.73	25.55	50.7	11,857	0.43%	大買/大賣/
2021/10/27	6	23.84	77	24.42	24.75	-71	9,828	-0.72%
2021/10/26	144.4	23.63	138	23.53	22.50	6.4	8,927	0.07%	大買/大賣/
2021/10/25	190	22.05	287	22.62	22.95	-97	7,357	-1.32%	大買/大賣/
2021/10/22	32	20.44	70	20.01	20.90	-38	5,972	-0.64%
2021/10/21	14	19.18	21	19.37	19.00	-7	5,701	-0.12%
2021/10/20	22	19.18	28	19.16	19.30	-6	5,876	-0.10%
2021/10/19	35	18.68	10	18.73	18.75	25	5,859	0.43%
2021/10/18	29	18.88	19	18.92	18.65	10	5,843	0.17%
2021/10/15	4	18.30	6	18.28	18.40	-2	5,772	-0.03%
2021/10/14	5	17.68	2	17.85	17.85	3	5,816	0.05%
2021/10/13	13	18.04	8	17.91	17.95	5	5,839	0.09%
2021/10/12	6	18.74	3	18.87	18.60	3	6,035	0.05%
2021/10/08	4	18.96	7	19.00	19.00	-3	6,086	-0.05%
2021/10/07	2	18.55	27	18.69	18.90	-25	6,298	-0.40%
2021/10/06	29	19.09	1	19.90	18.15	28	7,065	0.40%
2021/10/05	8	19.52	74	19.30	20.15	-66	6,770	-0.97%
2021/10/04	75	20.27	12	20.29	19.60	63	6,639	0.95%
2021/10/01	71	20.63	72	21.04	20.60	-1	6,478	-0.02%
2021/09/30	47	21.35	75	21.58	21.05	-28	6,112	-0.46%
2021/09/29	30	20.56	33	20.47	20.55	-3	5,329	-0.06%
2021/09/28	40	19.54	49	20.17	20.40	-9	5,262	-0.17%
2021/09/27	11	19.10	32.1	19.10	19.35	-21.1	4,844	-0.44%
2021/09/24	2	17.70	1	17.65	17.60	1	4,608	0.02%
2021/09/23	4	17.43	5	17.68	17.65	-1	4,646	-0.02%
2021/09/22	9	17.35	3	17.65	17.45	6	4,640	0.13%
2021/09/17	5	17.85	7	17.84	17.80	-2	4,647	-0.04%
2021/09/16	1	17.20	0	0.00	17.10	1	4,664	0.02%
2021/09/15	17	17.39	6	17.88	17.35	11	4,956	0.22%
2021/09/14	7	17.32	0	0.00	17.35	7	5,020	0.14%
2021/09/13	1	17.65	0	17.80	17.65	1	5,048	0.02%
2021/09/10	1	17.80	0	0.00	17.80	1	5,072	0.02%
2021/09/08	1	17.90	0	0.00	17.55	1	5,104	0.02%
2021/09/07	5	17.78	0	0.00	17.90	5	5,141	0.10%
2021/09/06	3	18.20	6	18.28	18.05	-3	5,275	-0.06%
2021/09/03	3	18.45	0	0.00	18.45	3	5,696	0.05%
2021/09/02	0	0.00	3	18.75	18.50	-3	5,890	-0.05%
2021/09/01	0	0.00	1	18.50	18.45	-1	5,941	-0.02%
2021/08/31	0	0.00	1	18.40	18.35	-1	5,940	-0.02%
2021/08/30	1	18.55	17	18.44	18.30	-16	5,940	-0.27%
2021/08/27	1	18.35	1	18.20	18.10	0	5,936	0.00%
2021/08/26	0	0.00	6	18.07	18.10	-6	5,938	-0.10%
2021/08/24	13	18.18	12	17.95	17.85	1	5,960	0.02%
2021/08/23	0	0.00	1.1	17.47	17.60	-1.1	5,923	-0.02%
2021/08/20	5	16.89	3	17.00	16.90	2	5,924	0.03%
2021/08/19	2	17.15	3	17.10	17.05	-1	5,921	-0.02%
2021/08/18	2	17.10	4	17.06	17.60	-2	5,922	-0.03%
2021/08/17	9	17.11	0	0.00	17.00	9	5,925	0.15%
2021/08/16	3.1	17.39	1	17.60	17.10	2.1	5,928	0.04%
2021/08/13	10	17.96	7	17.84	17.70	3	5,920	0.05%
2021/08/12	2	18.25	5	18.33	18.15	-3	5,906	-0.05%
2021/08/11	12	18.30	2.1	18.31	18.10	9.9	5,917	0.17%
2021/08/10	8	18.89	2	18.85	18.80	6	5,901	0.10%
2021/08/09	6.1	19.25	3	19.20	19.20	3.1	5,916	0.05%
2021/08/06	1	19.70	5	19.78	19.55	-4	5,907	-0.07%
2021/08/05	16	19.85	11	20.22	19.65	5	5,933	0.08%
2021/08/04	3	19.65	1	19.60	19.60	2	5,898	0.03%
2021/08/03	1	19.75	1	19.80	19.60	0	5,936	0.00%
2021/08/02	5	19.89	23	19.98	19.85	-18	5,937	-0.30%
2021/07/30	14	19.62	6	20.08	19.45	8	5,940	0.13%
2021/07/29	7	19.93	14.2	19.74	19.85	-7.2	5,920	-0.12%
2021/07/28	7	19.75	12	19.93	19.70	-5	5,930	-0.08%
2021/07/27	19	20.45	15	20.67	20.25	4	5,949	0.07%
2021/07/26	28	20.72	30.1	20.60	20.40	-2.1	5,923	-0.04%
2021/07/23	10	19.59	17	19.83	19.80	-7	5,654	-0.12%
2021/07/22	0	0.00	23	19.38	19.25	-23	5,629	-0.41%
2021/07/21	19	19.37	14	19.09	18.85	5	5,618	0.09%
2021/07/20	22.2	19.62	10	19.86	19.50	12.2	5,607	0.22%
2021/07/19	20.1	20.13	18	20.18	20.05	2.1	5,567	0.04%
2021/07/16	42	20.76	48.9	20.62	20.65	-6.9	5,637	-0.12%
2021/07/15	28.3	20.28	36	20.02	20.00	-7.7	5,431	-0.14%
2021/07/14	146.1	20.01	12	20.09	20.00	134.1	5,442	2.46%	大買/鉅額交易
2021/07/13	39	20.85	110.1	20.52	20.90	-71.1	5,386	-1.32%	大賣/
2021/07/12	3	19.20	0	0.00	19.30	3	4,609	0.07%
2021/07/09	0	0.00	8	19.38	19.20	-8	4,787	-0.17%
2021/07/08	2	19.75	11	19.43	19.45	-9	4,946	-0.18%
2021/07/07	2	19.45	0	0.00	19.20	2	4,972	0.04%
2021/07/06	6	19.53	0	0.00	19.55	6	5,112	0.12%
2021/07/05	15	20.13	59.1	20.03	20.00	-44.1	5,143	-0.86%
2021/07/02	0	0.00	5	19.50	19.40	-5	4,983	-0.10%
2021/07/01	10.1	19.40	9	19.28	19.15	1.1	4,957	0.02%
2021/06/30	2	19.05	0	0.00	19.00	2	4,918	0.04%
2021/06/29	3	19.00	1	19.00	18.95	2	4,907	0.04%
2021/06/28	3	19.20	2	19.25	19.20	1	4,972	0.02%
2021/06/25	6	19.62	21	19.75	19.40	-15	4,982	-0.30%
2021/06/24	94	20.35	22.1	20.21	20.00	71.9	4,958	1.45%
2021/06/23	2	18.70	20.2	19.09	19.60	-18.2	4,706	-0.39%
2021/06/22	4	18.66	8	18.76	18.50	-4	4,689	-0.09%
2021/06/21	1	18.85	8	18.41	18.25	-7	4,715	-0.15%
2021/06/18	1	18.65	6	18.73	18.70	-5	4,978	-0.10%
2021/06/17	3	18.82	7	18.64	18.90	-4	5,171	-0.08%
2021/06/16	19	18.95	9	18.90	18.70	10	5,292	0.19%
2021/06/15	7.1	19.32	12	19.41	19.40	-4.9	5,441	-0.09%
2021/06/11	79	19.87	26	19.93	19.25	53	5,809	0.91%
2021/06/09	5	18.15	38	18.10	18.25	-33	5,276	-0.63%
2021/06/08	2	17.70	0	0.00	17.65	2	5,472	0.04%
2021/06/07	13	17.69	0	0.00	17.55	13	5,516	0.24%
2021/06/04	10	17.75	0	0.00	17.75	10	5,534	0.18%
2021/06/03	1	17.70	3	17.90	17.80	-2	5,549	-0.04%
2021/06/02	23	17.85	1	17.70	17.65	22	5,742	0.38%
2021/06/01	13	17.97	16	18.10	18.00	-3	5,755	-0.05%
2021/05/31	1	17.70	7	17.61	17.60	-6	5,762	-0.10%
2021/05/28	6	17.49	0	0.00	17.30	6	5,821	0.10%
2021/05/25	10	17.05	24.1	17.25	17.00	-14.1	6,072	-0.23%
2021/05/24	6	16.72	6	16.58	16.65	0	6,163	0.00%
2021/05/21	0	0.00	3	16.50	16.40	-3	6,191	-0.05%
2021/05/20	5	16.04	0	0.00	15.85	5	6,274	0.08%
2021/05/19	4.1	15.95	23	16.03	16.20	-18.9	6,567	-0.29%
2021/05/18	0	0.00	41	15.44	16.20	-41	6,607	-0.62%
2021/05/17	96	14.67	67	15.14	14.80	29	6,622	0.44%
2021/05/14	3.1	16.34	4	16.54	15.95	-0.9	6,661	-0.01%
2021/05/13	5	16.00	13	15.88	16.00	-8	6,720	-0.12%
2021/05/12	15	16.03	12	16.71	15.90	3	7,015	0.04%
2021/05/11	14	17.81	12	17.28	17.25	2	7,092	0.03%
2021/05/10	24	18.78	0	0.00	18.80	24	7,055	0.34%
2021/05/07	1	18.45	49	18.95	19.10	-48	7,090	-0.68%
2021/05/06	6	18.14	3	18.45	18.00	3	7,076	0.04%
2021/05/05	8	18.29	7	18.54	18.15	1	7,107	0.01%
2021/05/04	10	18.38	15	18.10	18.05	-5	7,120	-0.07%
2021/05/03	55	19.17	13	19.78	19.00	42	7,104	0.59%
2021/04/29	31	20.32	3	20.35	20.30	28	7,084	0.40%
2021/04/28	6	20.47	14	20.66	20.70	-8	7,149	-0.11%
2021/04/27	7	20.50	9	20.48	20.45	-2	7,284	-0.03%
2021/04/26	10	20.22	0	20.25	20.20	10	7,621	0.13%
2021/04/23	27	20.21	20	20.22	20.20	7	7,678	0.09%
2021/04/22	63	20.52	6	20.81	20.00	57	7,831	0.73%
2021/04/21	31	21.08	24	21.10	21.00	7	8,045	0.09%
2021/04/20	26	21.68	3	21.82	21.60	23	8,442	0.27%
2021/04/19	17	22.39	22	22.66	22.20	-5	8,758	-0.06%
2021/04/16	9	21.92	29	21.87	21.80	-20	8,760	-0.23%
2021/04/15	4	22.00	48	21.96	21.60	-44	8,747	-0.50%
2021/04/14	37	21.07	33	21.39	21.30	4	8,633	0.05%
2021/04/13	18	21.46	13	21.54	20.95	5	8,806	0.06%
2021/04/12	41	21.62	86	21.61	21.30	-45	9,204	-0.49%
2021/04/09	27	21.04	10	21.00	21.05	17	9,583	0.18%
2021/04/08	33	21.34	36	21.31	21.35	-3	9,584	-0.03%
2021/04/07	37	20.87	15	20.66	20.95	22	9,533	0.23%
2021/04/06	15	20.52	0	0.00	20.45	15	9,530	0.16%
2021/04/01	2	20.45	9	20.43	20.40	-7	9,572	-0.07%
2021/03/31	28	20.30	14	20.40	20.20	14	9,706	0.14%
2021/03/30	3	20.78	0	0.00	20.75	3	9,703	0.03%
2021/03/29	7	21.01	11	21.08	21.00	-4	9,831	-0.04%
2021/03/26	7	20.76	1	20.85	21.00	6	10,032	0.06%
2021/03/25	23	21.18	10	20.94	20.85	13	10,754	0.12%
2021/03/24	5	21.31	16	21.68	21.30	-11	11,226	-0.10%
2021/03/23	110	22.48	80	22.09	21.60	30	11,161	0.27%	大買/
2021/03/22	16	22.05	29	21.98	22.30	-13	10,896	-0.12%
2021/03/19	28	21.48	14	21.47	21.40	14	10,730	0.13%
2021/03/18	20	21.28	20	21.29	21.40	0	10,726	0.00%
2021/03/17	77	21.09	224	21.19	21.25	-147	10,571	-1.39%	大賣/鉅額交易
2021/03/16	3	20.13	46	20.23	20.10	-43	10,100	-0.43%
2021/03/15	19	20.31	4	20.34	20.20	15	10,089	0.15%
2021/03/12	42	20.41	57	20.43	20.40	-15	10,068	-0.15%
2021/03/11	4	19.85	6	19.92	19.90	-2	10,073	-0.02%
2021/03/10	10	19.65	2	19.80	19.60	8	10,059	0.08%
2021/03/09	0	0.00	8	19.49	19.60	-8	10,044	-0.08%
2021/03/08	34	19.95	35	20.06	19.45	-1	10,059	-0.01%
2021/03/05	13	19.69	7	19.86	19.65	6	9,911	0.06%
2021/03/04	9	19.87	3	19.85	19.60	6	9,905	0.06%
2021/03/03	3	19.45	7.2	19.84	20.05	-4.2	9,894	-0.04%
2021/03/02	92	20.04	37	19.84	19.60	55	9,869	0.56%
2021/02/26	7	19.39	52	19.77	19.55	-45	9,731	-0.46%
2021/02/25	9	19.86	13	20.04	19.65	-4	9,703	-0.04%
2021/02/24	11	19.86	41	20.06	19.70	-30	9,750	-0.31%
2021/02/23	10	19.65	11	19.62	19.70	-1	9,642	-0.01%
2021/02/22	13	19.97	4	19.88	19.85	9	9,609	0.09%
2021/02/19	24	19.94	19	19.82	19.80	5	9,540	0.05%
2021/02/18	2	19.30	8	19.41	19.30	-6	9,254	-0.06%
2021/02/17	1	19.20	8	19.15	19.15	-7	9,199	-0.08%
2021/02/05	64	19.30	10	19.22	19.05	54	9,172	0.59%
2021/02/04	36	18.87	2	18.80	18.80	34	9,124	0.37%
2021/02/03	60	19.41	28	19.51	19.40	32	9,054	0.35%
2021/02/02	2	18.80	50	18.69	18.80	-48	8,707	-0.55%
2021/02/01	2	17.55	6	17.60	17.55	-4	8,547	-0.05%
2021/01/29	9	17.94	2	17.65	17.60	7	8,518	0.08%
2021/01/28	2	18.20	12	18.38	18.20	-10	8,457	-0.12%
2021/01/27	8	18.54	14	18.64	18.70	-6	8,427	-0.07%
2021/01/26	11	18.29	4	18.59	18.30	7	8,375	0.08%
2021/01/25	9	18.56	17	18.60	18.60	-8	8,325	-0.10%
2021/01/22	5	18.92	1	18.90	18.85	4	8,259	0.05%
2021/01/21	16	19.40	17	19.19	18.85	-1	8,185	-0.01%
2021/01/20	78	19.84	13	19.55	19.15	65	8,075	0.81%
2021/01/19	101	20.63	41	20.76	20.50	60	7,888	0.76%	大買/
2021/01/18	18	19.81	70	20.10	19.95	-52	7,524	-0.69%
2021/01/15	40	20.29	54	20.15	20.00	-14	7,421	-0.19%
2021/01/14	134	20.69	89	20.77	20.55	45	7,224	0.62%	大買/
2021/01/13	109	20.67	103	20.49	20.45	6	6,862	0.09%	大買/大賣/
2021/01/12	85	19.47	41	19.66	19.80	44	6,362	0.69%
2021/01/11	70	19.50	67	19.23	19.40	3	5,948	0.05%
2021/01/08	16	18.38	18	18.75	18.25	-2	5,729	-0.03%
2021/01/07	11	19.12	3	19.17	18.95	8	5,633	0.14%
2021/01/06	32	19.72	69	20.08	19.10	-37	5,543	-0.67%
2021/01/05	60	20.17	106	20.12	19.85	-46	5,189	-0.89%	大賣/
2021/01/04	68	19.35	103	19.52	19.90	-35	4,674	-0.75%	大賣/
2020/12/31	5	18.14	57	18.17	18.10	-52	4,130	-1.26%
2020/12/30	5	17.85	8	17.95	17.85	-3	4,060	-0.07%
2020/12/29	62	18.08	20	18.01	18.00	42	4,015	1.05%
2020/12/28	25	18.06	2	18.10	18.05	23	3,955	0.58%
2020/12/25	40	18.36	34	18.25	18.25	6	3,868	0.15%
2020/12/24	7	17.93	19	18.09	17.85	-12	3,685	-0.33%
2020/12/23	30	17.88	11	17.95	17.60	19	3,600	0.53%
2020/12/22	56	18.03	37	18.29	17.50	19	3,445	0.55%
2020/12/21	234	18.07	91	18.22	18.60	143	3,207	4.46%	大買/鉅額交易
2020/12/18	19	17.34	61.1	17.19	17.90	-42.1	2,442	-1.72%
2020/12/17	3	16.20	12	16.40	16.30	-9	1,906	-0.47%
2020/12/16	6	16.15	7	16.31	16.15	-1	1,884	-0.05%
2020/12/15	24	16.42	29	16.16	16.15	-5	1,866	-0.27%
2020/12/14	26	16.87	35	16.85	16.65	-9	1,819	-0.49%
2020/12/11	22	16.05	4	16.59	16.15	18	1,686	1.07%
2020/12/10	6	16.20	8	16.36	16.05	-2	1,636	-0.12%
2020/12/09	3	16.30	3	16.30	16.30	0	1,597	0.00%
2020/12/08	4	16.43	12	16.70	16.35	-8	1,587	-0.50%
2020/12/07	16	16.57	31	16.71	16.70	-15	1,556	-0.96%
2020/12/04	2	15.75	4	15.95	15.95	-2	1,311	-0.15%
2020/12/03	0	0.00	2	15.83	15.60	-2	1,294	-0.15%
2020/12/02	5	15.72	0	0.00	15.70	5	1,399	0.36%
2020/12/01	2	15.45	39	15.68	15.85	-37	1,402	-2.64%
2020/11/30	0	15.65	2	15.70	15.55	-2	1,365	-0.15%
2020/11/27	6	15.48	13	15.67	15.45	-7	1,361	-0.51%
2020/11/26	67	15.37	66	15.56	15.45	1	1,344	0.07%
2020/11/25	6	15.20	0	0.00	15.15	6	1,298	0.46%
2020/11/24	30	15.40	5	15.35	15.25	25	1,291	1.94%
2020/11/23	12	15.70	35	15.62	15.50	-23	1,399	-1.64%
2020/11/18	2.1	15.10	63	15.09	15.05	-60.9	1,329	-4.58%
2020/11/17	0	0.00	62	14.90	14.90	-62	1,296	-4.78%
2020/11/16	4	14.65	3	14.78	14.80	1	1,312	0.08%
2020/11/13	0	0.00	20	14.80	14.75	-20	1,318	-1.52%
2020/11/12	1	14.95	113	14.90	14.60	-112	1,309	-8.55%	大賣/鉅額交易
2020/11/11	0	0.00	84	14.51	14.55	-84	1,299	-6.46%
2020/11/10	2	14.25	0	0.00	14.25	2	1,291	0.15%
2020/11/09	2	14.25	2	14.45	14.20	0	1,291	0.00%
2020/11/06	4	14.23	0	0.00	14.10	4	1,310	0.31%
2020/11/02	10	13.90	0	0.00	14.05	10	1,374	0.73%
2020/10/30	74	13.98	0	0.00	14.00	74	1,391	5.32%
2020/10/29	95	14.05	0	0.00	14.15	95	1,406	6.75%
2020/10/28	123	14.25	0	0.00	14.25	123	1,417	8.68%	大買/鉅額交易
2020/10/27	22	14.40	0	0.00	14.40	22	1,429	1.54%
2020/10/23	0	0.00	5.2	14.57	14.55	-5.2	1,445	-0.36%
2020/10/22	2	14.35	5	14.30	14.30	-3	1,473	-0.20%
2020/10/21	0	0.00	2	14.55	14.45	-2	1,489	-0.13%
2020/10/20	0	0.00	8	14.28	14.35	-8	1,487	-0.54%
2020/10/19	0	0.00	4	14.30	14.25	-4	1,528	-0.26%
2020/10/16	4	14.08	4	14.20	13.95	0	1,587	0.00%
2020/10/15	2	14.05	1	14.10	14.05	1	1,581	0.06%
2020/10/14	2	14.23	2	14.25	14.10	0	1,584	0.00%
2020/10/13	2	14.05	0	0.00	14.10	2	1,592	0.13%
2020/10/12	3	14.25	1	14.25	14.15	2	1,600	0.12%
2020/10/08	2	14.40	0	0.00	14.45	2	1,612	0.12%
2020/10/07	0	0.00	1	14.35	14.45	-1	1,626	-0.06%
2020/10/06	0	0.00	2	14.35	14.35	-2	1,638	-0.12%
2020/10/05	2	14.10	1	14.10	14.10	1	1,661	0.06%
2020/09/30	4	14.13	8	14.18	14.15	-4	1,688	-0.24%
2020/09/29	2	14.25	0	0.00	14.15	2	1,719	0.12%
2020/09/28	3	14.20	3	14.28	14.20	0	1,762	0.00%
2020/09/25	3.1	14.10	1	13.70	13.90	2.1	1,804	0.11%
2020/09/24	0	0.00	5	14.15	14.15	-5	1,834	-0.27%
2020/09/23	4	14.63	0.1	14.85	14.60	3.9	1,909	0.20%
2020/09/21	3	15.15	0.2	15.40	15.15	2.8	2,623	0.11%
2020/09/18	1	15.21	0.1	15.50	15.20	0.9	2,641	0.04%
2020/09/14	2	15.15	2	15.30	15.30	0	2,670	0.00%
2020/09/11	24	15.14	0	0.00	15.15	24	2,679	0.90%
2020/09/10	2	15.60	1	15.65	15.45	1	2,671	0.04%
2020/09/09	0	0.00	3	15.80	15.65	-3	2,663	-0.11%
2020/09/08	5	15.52	7	15.67	15.50	-2	2,639	-0.08%
2020/09/07	22	15.88	9.1	16.08	15.60	12.9	2,641	0.49%
2020/09/04	0	0.00	8	15.52	15.55	-8	2,539	-0.32%
2020/09/03	2	15.50	0	0.00	15.35	2	2,493	0.08%
2020/09/02	6	15.45	7	15.47	15.40	-1	2,480	-0.04%
2020/09/01	0	0.00	2	15.25	15.25	-2	2,470	-0.08%
2020/08/28	0	0.00	1.2	15.23	15.10	-1.2	2,486	-0.05%
2020/08/27	17	15.38	26	15.43	15.20	-9	2,491	-0.36%
2020/08/26	1	15.15	1	15.05	15.05	0	2,357	0.00%
2020/08/25	1	14.95	5	15.03	14.90	-4	2,351	-0.17%
2020/08/24	0	0.00	8	14.59	14.70	-8	2,330	-0.34%
2020/08/21	2	14.23	0	0.00	14.25	2	2,345	0.09%
2020/08/20	6	14.33	0	0.00	13.95	6	2,341	0.26%
2020/08/19	4	15.00	5	15.15	15.00	-1	2,310	-0.04%
2020/08/18	2	15.15	0	0.00	15.20	2	2,301	0.09%
2020/08/17	2	15.30	7	15.32	15.25	-5	2,301	-0.22%
2020/08/14	3	15.05	0	0.00	15.10	3	2,298	0.13%
2020/08/13	1	14.95	5	15.00	14.90	-4	2,302	-0.17%
2020/08/12	15	14.98	22	15.23	15.00	-7	2,301	-0.30%
2020/08/11	2	14.95	6	15.02	14.80	-4	2,282	-0.18%
2020/08/10	9	15.11	3	15.22	15.05	6	2,282	0.26%
2020/08/07	4	15.08	0	0.00	15.05	4	2,361	0.17%
2020/08/06	2	15.30	3	15.53	15.20	-1	2,372	-0.04%
2020/08/05	0	0.00	2	15.20	15.20	-2	2,386	-0.08%
2020/08/04	0	0.00	1	15.25	15.15	-1	2,416	-0.04%
2020/08/03	1	15.00	1	15.20	15.00	0	2,404	0.00%
2020/07/31	1	15.05	0	0.00	15.10	1	2,411	0.04%
2020/07/30	1	14.95	6	15.05	14.95	-5	2,401	-0.21%
2020/07/29	3	14.92	0	0.00	14.85	3	2,403	0.12%
2020/07/28	27	14.84	29	15.42	14.75	-2	2,417	-0.08%
2020/07/27	7	14.73	1	14.70	14.70	6	2,406	0.25%
2020/07/24	4	15.25	0	0.00	15.10	4	2,424	0.17%
2020/07/23	34	15.44	6	15.58	15.40	28	2,530	1.11%
2020/07/22	9	15.66	58	15.56	15.55	-49	2,508	-1.95%
2020/07/21	9	15.14	2	15.25	15.15	7	2,446	0.29%
2020/07/17	29	15.08	0	0.00	14.95	29	2,497	1.16%
2020/07/16	4	15.25	5	15.31	15.25	-1	2,511	-0.04%
2020/07/15	12	15.34	0	0.00	15.15	12	2,548	0.47%
2020/07/14	24	15.43	1	15.55	15.40	23	2,550	0.90%
2020/07/13	2	15.65	4	15.73	15.65	-2	2,543	-0.08%
2020/07/10	7	15.63	15	16.02	15.50	-8	2,543	-0.31%
2020/07/09	6	16.13	2	16.40	16.10	4	2,538	0.16%
2020/07/08	2	16.15	4	16.25	16.25	-2	2,514	-0.08%
2020/07/07	23	16.25	1	16.10	16.10	22	2,487	0.88%
2020/07/06	8	16.54	22	16.45	16.45	-14	2,466	-0.57%
2020/07/03	24	16.17	4	16.25	16.35	20	2,481	0.81%
2020/07/02	13	16.37	28	16.31	16.35	-15	2,474	-0.61%
2020/07/01	74	17.20	46	17.11	16.90	28	2,384	1.17%
2020/06/30	22	15.35	45	15.55	16.30	-23	1,962	-1.17%
2020/06/29	4	14.48	9	14.74	14.85	-5	1,663	-0.30%
2020/06/24	3	14.65	2	14.65	14.65	1	1,646	0.06%
2020/06/23	2	14.50	1	14.50	14.50	1	1,651	0.06%
2020/06/22	4	14.73	2.2	14.86	14.65	1.8	1,654	0.11%
2020/06/19	2	14.68	7.2	14.56	14.60	-5.2	1,677	-0.31%
2020/06/18	1	14.50	4	14.61	14.65	-3	1,679	-0.18%
2020/06/17	5	14.51	1	14.55	14.45	4	1,671	0.24%
2020/06/16	0	0.00	2	14.30	14.30	-2	1,694	-0.12%
2020/06/15	1	13.90	0	0.00	13.95	1	1,730	0.06%
2020/06/12	15	14.09	0	0.00	14.05	15	1,745	0.86%
2020/06/11	6	14.66	0	0.00	14.35	6	1,756	0.34%
2020/06/10	2	14.80	0	0.00	14.85	2	1,757	0.11%
2020/06/09	12	14.98	8	14.85	14.85	4	1,800	0.22%
2020/06/08	16	15.02	11	15.10	15.00	5	1,831	0.27%
2020/06/05	11	14.99	7	15.01	15.00	4	1,922	0.21%
2020/06/04	17	14.94	2	15.15	14.90	15	1,945	0.77%
2020/06/03	0	0.00	4	14.88	14.80	-4	1,936	-0.21%
2020/06/02	2	14.70	2	14.90	14.65	0	1,926	0.00%
2020/06/01	0	0.00	2	14.70	14.75	-2	1,920	-0.10%
2020/05/28	7	14.76	12	14.85	14.55	-5	1,927	-0.26%
2020/05/27	2	14.60	3	14.65	14.60	-1	1,920	-0.05%
2020/05/26	1	14.55	1	14.60	14.60	0	1,928	0.00%
2020/05/25	2	14.45	2	14.45	14.45	0	1,925	0.00%
2020/05/22	5	14.67	0	14.80	14.55	5	1,926	0.26%
2020/05/21	1	14.65	5.1	14.90	14.90	-4.1	1,918	-0.21%
2020/05/20	0	0.00	0.2	14.60	14.60	-0.2	1,904	-0.01%
2020/05/19	3	14.68	1	14.55	14.60	2	1,899	0.11%
2020/05/18	1	14.70	1	14.70	14.60	0	1,901	0.00%
2020/05/15	7	14.85	15	14.70	14.60	-8	1,913	-0.42%
2020/05/14	8	15.28	10	15.40	14.80	-2	1,902	-0.11%
2020/05/13	2	14.95	29	15.10	15.15	-27	1,811	-1.49%
2020/05/12	12	15.39	3	15.55	15.20	9	1,798	0.50%
2020/05/11	29	15.35	30	15.17	15.35	-1	1,763	-0.06%
2020/05/08	1	14.85	1	14.95	14.85	0	1,719	0.00%
2020/05/07	1	15.00	6	14.97	14.90	-5	1,712	-0.29%
2020/05/06	9	14.74	0.1	14.75	14.75	8.9	1,700	0.52%
2020/05/05	5	14.89	8	14.87	14.80	-3	1,715	-0.17%
2020/05/04	8	15.02	5.1	15.08	15.00	2.9	1,712	0.17%
2020/04/30	3	14.97	23	14.95	14.90	-20	1,726	-1.16%
2020/04/29	8	14.69	12	14.77	14.90	-4	1,722	-0.23%
2020/04/28	14	14.74	21	14.84	14.80	-7	1,710	-0.41%
2020/04/27	0	0.00	4	13.98	14.00	-4	1,623	-0.25%
2020/04/24	12	13.87	0	0.00	13.65	12	1,614	0.74%
2020/04/23	3	13.48	10	13.80	13.75	-7	1,618	-0.43%
2020/04/22	3	13.00	2	13.25	13.20	1	1,629	0.06%
2020/04/21	11	13.24	3.3	12.98	12.90	7.7	1,618	0.48%
2020/04/20	7	13.81	6	14.00	13.75	1	1,598	0.06%
2020/04/17	6	13.58	5	13.72	13.60	1	1,555	0.06%
2020/04/16	0	0.00	2	13.65	13.50	-2	1,539	-0.13%
2020/04/15	1	13.50	1	13.50	13.50	0	1,544	0.00%
2020/04/14	0	0.00	6	13.41	13.45	-6	1,559	-0.38%
2020/04/13	3	13.05	8	13.14	13.05	-5	1,563	-0.32%
2020/04/10	0	0.00	10	13.15	13.05	-10	1,569	-0.64%
2020/04/09	14	13.09	1	13.35	13.10	13	1,608	0.81%
2020/04/08	1	13.25	6.1	13.33	13.35	-5.1	1,598	-0.32%
2020/04/07	5	12.80	3	12.42	12.85	2	1,548	0.13%
2020/04/06	11	12.05	11	12.15	12.20	0	1,514	0.00%
2020/04/01	0	0.00	9	12.10	12.15	-9	1,531	-0.59%
2020/03/31	8	12.01	2	12.25	11.85	6	1,540	0.39%
2020/03/30	2	11.65	4	11.65	12.10	-2	1,704	-0.12%
2020/03/27	6	12.10	1	11.90	11.95	5	1,698	0.29%
2020/03/26	6	11.92	6	12.12	12.20	0	1,689	0.00%
2020/03/25	11	12.36	6	12.26	12.10	5	1,698	0.29%
2020/03/24	1.1	11.80	2	11.75	11.80	-0.9	1,667	-0.06%
2020/03/23	3	10.65	3	11.05	11.20	0	1,680	0.00%
2020/03/20	1	10.70	8	11.00	11.20	-7	1,685	-0.42%
2020/03/19	5	10.27	0	0.00	10.20	5	1,698	0.29%
2020/03/18	1	11.20	2	11.43	11.30	-1	1,673	-0.06%
2020/03/17	1	12.00	0	0.00	11.40	1	1,667	0.06%
2020/03/16	5	12.64	2	13.08	12.25	3	1,654	0.18%
2020/03/13	3	12.67	11	12.77	13.05	-8	1,652	-0.48%
2020/03/12	1	14.00	0	0.00	14.00	1	1,630	0.06%
2020/03/11	15	15.09	9	15.31	14.60	6	1,604	0.37%
2020/03/10	2	13.80	2	14.00	14.40	0	1,505	0.00%
2020/03/09	4	14.25	0	0.00	14.20	4	1,476	0.27%
2020/03/06	4	14.88	2	14.80	14.80	2	1,479	0.14%
2020/03/05	0	0.00	3	15.25	15.10	-3	1,509	-0.20%
2020/03/04	3	14.98	6	15.00	15.00	-3	1,533	-0.20%
2020/03/03	11	15.19	5	15.34	15.05	6	1,551	0.39%
2020/03/02	4	14.61	5	14.97	14.90	-1	1,568	-0.06%
2020/02/27	9	14.99	1	15.40	14.65	8	1,555	0.51%
2020/02/26	1	15.40	0	0.00	15.35	1	1,592	0.06%
2020/02/24	5	15.60	0	0.00	15.55	5	1,698	0.29%
2020/02/21	2	15.65	0	0.00	15.70	2	1,732	0.12%
2020/02/19	0	0.00	1	15.80	15.85	-1	2,219	-0.05%
2020/02/18	7	15.79	3	15.88	15.75	4	2,422	0.17%
2020/02/17	0	0.00	2	15.75	15.75	-2	2,684	-0.07%
2020/02/14	5	15.85	0	0.00	15.85	5	2,684	0.19%
2020/02/13	4	15.83	12	15.84	15.65	-8	2,696	-0.30%
2020/02/12	0.1	15.85	4	15.73	15.80	-4	2,729	-0.14%
2020/02/11	0	0.00	17	15.65	15.55	-17	2,738	-0.62%
2020/02/10	10	15.40	10	15.45	15.45	0	2,745	0.00%
2020/02/07	6	15.53	0	0.00	15.45	6	2,764	0.22%
2020/02/06	11	15.87	8	15.89	15.85	3	2,785	0.11%
2020/02/05	5	15.44	0	0.00	15.50	5	2,808	0.18%
2020/02/04	10	15.85	4	15.64	15.70	6	2,874	0.21%
2020/01/31	3	15.50	10	15.55	15.50	-7	2,843	-0.25%
2020/01/30	7	15.99	2	15.95	15.80	5	2,880	0.17%
2020/01/20	6	17.58	0	0.00	17.55	6	2,865	0.21%
2020/01/17	5	17.77	2	17.70	17.70	3	2,879	0.10%
2020/01/16	11	17.94	11	17.80	17.90	0	2,890	0.00%
2020/01/15	2	17.25	1	17.35	17.25	1	2,863	0.03%
2020/01/14	0	0.00	2	17.45	17.40	-2	3,014	-0.07%
2020/01/13	1	17.15	1	17.25	17.30	0	3,031	0.00%
2020/01/10	0.1	17.20	0	0.00	17.15	0.1	3,083	0.00%
2020/01/09	1	17.35	1	17.20	17.15	0	3,242	0.00%
2020/01/08	7	17.17	0	0.00	17.05	7	3,250	0.22%
2020/01/07	5	17.51	0	0.00	17.55	5	3,258	0.15%
2020/01/06	3	17.75	1	17.80	17.80	2	3,264	0.06%
2020/01/03	10	18.26	9	18.38	18.15	1	3,333	0.03%
2020/01/02	7	18.32	5	18.30	18.35	2	3,317	0.06%
2019/12/31	3	18.30	8	18.45	18.30	-5	3,330	-0.15%
2019/12/30	0	0.00	4	18.43	18.40	-4	3,353	-0.12%
2019/12/27	2	18.40	6	18.48	18.35	-4	3,436	-0.12%
2019/12/26	4	18.29	1	18.30	18.30	3	3,522	0.09%
2019/12/25	17	18.71	18	18.55	18.45	-1	3,685	-0.03%
2019/12/23	4	17.90	0	0.00	17.85	4	4,429	0.09%
2019/12/19	10	18.20	4	18.25	18.30	6	5,797	0.10%
2019/12/18	8	18.35	4	18.55	18.35	4	5,789	0.07%
2019/12/17	2.1	18.25	5	18.30	18.30	-2.9	5,769	-0.05%
2019/12/16	31	18.29	6.1	18.26	18.20	24.9	5,758	0.43%
2019/12/13	8	17.95	0	0.00	17.75	8	5,712	0.14%
2019/12/12	7.1	18.26	2	18.20	18.10	5.1	5,703	0.09%
2019/12/11	13	18.31	5	18.39	18.30	8	5,699	0.14%
2019/12/10	6	18.53	1	18.65	18.40	5	5,721	0.09%
2019/12/09	1	18.45	19	18.42	18.50	-18	5,704	-0.32%
2019/12/06	2	18.15	3	18.38	18.10	-1	5,683	-0.02%
2019/12/05	6	18.24	0	0.00	18.10	6	5,676	0.11%
2019/12/04	1	18.15	3	18.10	18.10	-2	5,672	-0.04%
2019/12/02	12	17.73	2	17.85	17.80	10	5,714	0.17%
2019/11/29	6	18.20	0	0.00	18.15	6	5,733	0.10%
2019/11/28	5	18.54	0	0.00	18.45	5	5,710	0.09%
2019/11/27	2	18.68	1	19.00	18.65	1	5,695	0.02%
2019/11/26	2	18.70	1	18.95	18.55	1	5,662	0.02%
2019/11/25	2	18.73	0	0.00	18.70	2	5,642	0.04%
2019/11/22	4.1	18.51	7	18.86	19.05	-2.9	5,606	-0.05%
2019/11/21	1	18.60	2	18.58	18.50	-1	5,527	-0.02%
2019/11/20	2	18.38	0	0.00	18.40	2	5,508	0.04%
2019/11/19	2	18.53	1	18.65	18.65	1	5,477	0.02%
2019/11/18	17	19.11	30	19.37	18.90	-13	5,440	-0.24%
2019/11/15	97	19.07	87	18.65	18.60	10	5,005	0.20%
2019/11/14	17	18.56	50	18.80	19.00	-33	4,816	-0.69%
2019/11/13	1	17.45	2	17.38	17.30	-1	4,538	-0.02%
2019/11/12	10	17.17	8	17.39	17.45	2	4,534	0.04%
2019/11/11	11	17.42	2	17.25	17.05	9	4,518	0.20%
2019/11/08	7	18.16	1	18.40	18.15	6	4,478	0.13%
2019/11/06	2	18.18	0	0.00	18.05	2	4,448	0.04%
2019/11/05	6	18.40	2	18.65	18.30	4	4,433	0.09%
2019/11/04	4	18.49	4	18.50	18.50	0	4,418	0.00%
2019/11/01	7	18.50	7	18.44	18.65	0	4,386	0.00%
2019/10/31	1	17.90	0	0.00	17.85	1	4,320	0.02%
2019/10/29	4	18.38	13	18.55	18.15	-9	4,289	-0.21%
2019/10/28	1	18.05	0	0.00	18.15	1	4,241	0.02%
2019/10/25	2	18.23	1	18.25	18.15	1	4,234	0.02%
2019/10/23	12	18.46	2	18.60	18.45	10	4,221	0.24%
2019/10/22	20	18.75	11	18.73	18.55	9	4,186	0.21%
2019/10/21	1.9	18.30	3	18.28	18.25	-1.1	4,079	-0.03%
2019/10/18	1	18.40	1	18.55	18.35	0	4,065	0.00%
2019/10/17	4	18.38	23	18.29	18.60	-19	4,066	-0.47%
2019/10/16	6	17.68	3	17.93	17.65	3	3,913	0.08%
2019/10/15	3	17.60	1	17.75	17.50	2	3,894	0.05%
2019/10/14	3	18.00	0	0.00	17.90	3	3,870	0.08%
2019/10/09	5	18.01	7	18.16	17.80	-2	3,873	-0.05%
2019/10/08	5	17.84	0	0.00	17.70	5	3,840	0.13%
2019/10/07	1	18.05	1	18.30	18.05	0	3,817	0.00%
2019/10/04	3	17.98	6	18.15	18.15	-3	3,789	-0.08%
2019/10/03	19	18.15	0	0.00	18.10	19	3,756	0.51%
2019/10/02	6	18.00	12	18.09	18.30	-6	3,671	-0.16%
2019/10/01	15	18.75	5	18.60	18.40	10	3,577	0.28%
2019/09/27	13	18.32	16	18.58	18.30	-3	3,412	-0.09%
2019/09/26	27	19.48	29	19.40	19.15	-2	3,233	-0.06%
2019/09/25	49	18.28	95	18.53	19.25	-46	2,502	-1.84%
2019/09/24	3	16.93	36	17.30	17.50	-33	1,262	-2.61%
2019/09/23	5	15.95	8	16.06	15.95	-3	1,113	-0.27%
2019/09/20	0	0.00	6	15.88	16.00	-6	1,110	-0.54%
2019/09/18	0	0.00	3	15.80	15.75	-3	1,108	-0.27%
2019/09/17	13	15.77	10	15.75	15.60	3	1,108	0.27%
2019/09/16	3	15.95	4	16.19	16.10	-1	1,103	-0.09%
2019/09/12	6	16.15	14	16.15	16.10	-8	1,099	-0.73%
2019/09/11	0	0.00	15	15.72	15.85	-15	1,061	-1.41%
2019/09/10	14	15.66	6	15.68	15.60	8	1,059	0.76%
2019/09/09	0	0.00	1	15.90	15.80	-1	1,052	-0.10%
2019/09/06	1	15.80	2	15.80	15.80	-1	1,046	-0.10%
2019/09/05	9	15.93	14	15.92	15.85	-5	1,048	-0.48%
2019/09/04	33	16.06	7	15.94	15.90	26	1,034	2.51%
2019/09/03	14	16.09	14	15.95	15.95	0	1,030	0.00%
2019/08/30	0	0.00	7	15.48	15.40	-7	1,007	-0.69%
2019/08/29	1	15.20	0	0.00	15.30	1	1,018	0.10%
2019/08/28	0	0.00	2	15.40	15.20	-2	1,019	-0.20%
2019/08/27	6	15.33	7	15.39	15.30	-1	1,018	-0.10%
2019/08/26	6	14.93	3	15.05	14.95	3	1,012	0.30%
2019/08/23	3	15.30	3	15.45	15.30	0	1,011	0.00%
2019/08/22	1	15.15	2	15.28	15.15	-1	995	-0.10%
2019/08/21	9	15.19	9	15.18	15.20	0	990	0.00%
2019/08/19	3	14.90	6	14.93	15.00	-3	965	-0.31%
2019/08/16	0	0.00	3	14.50	14.50	-3	949	-0.32%
2019/08/15	0	0.00	1	14.30	14.40	-1	951	-0.11%
2019/08/14	3	14.40	0	0.00	14.35	3	961	0.31%
2019/08/13	3	14.35	0	0.00	14.30	3	1,026	0.29%
2019/08/08	0	0.00	3	14.65	14.65	-3	1,047	-0.29%
2019/08/07	4	14.48	3	14.75	14.35	1	1,051	0.10%
2019/08/05	3	14.75	0	0.00	14.70	3	1,053	0.28%
2019/08/02	6	15.35	0	0.00	15.20	6	1,048	0.57%
2019/07/31	0	0.00	21	15.81	16.00	-21	1,052	-2.00%
2019/07/30	11	15.96	5	15.85	15.80	6	1,058	0.57%
2019/07/29	1	16.20	1	16.25	16.15	0	1,060	0.00%
2019/07/26	4	16.15	10	16.20	16.20	-6	1,056	-0.57%
2019/07/25	0	0.00	15	16.23	16.20	-15	1,055	-1.42%
2019/07/24	22	15.98	0	0.00	15.95	22	1,033	2.13%
2019/07/23	5	16.05	17	16.14	16.10	-12	1,039	-1.15%
2019/07/22	0	0.00	3	15.90	15.70	-3	1,002	-0.30%
2019/07/19	13	15.82	7	15.95	15.75	6	1,003	0.60%
2019/07/18	8	15.58	0	0.00	15.45	8	953	0.84%
2019/07/16	6	15.75	4	15.70	15.75	2	977	0.20%
2019/07/15	27	15.93	7	15.85	15.85	20	996	2.01%
2019/07/12	2	15.75	13	15.77	15.80	-11	1,068	-1.03%
2019/07/11	0	0.00	3	15.45	15.30	-3	1,189	-0.25%
2019/07/10	4	15.23	0	0.00	15.30	4	1,477	0.27%
2019/07/08	1	15.45	1	15.45	15.50	0	1,511	0.00%
2019/07/05	2	15.45	7	15.44	15.45	-5	1,519	-0.33%
2019/07/04	0	0.00	6	15.30	15.30	-6	1,519	-0.39%
2019/07/03	4	15.16	1	15.20	15.15	3	1,513	0.20%
2019/07/02	0	0.00	6	15.21	15.30	-6	1,532	-0.39%
2019/07/01	5	15.24	5	15.25	15.20	0	1,570	0.00%
2019/06/28	0	0.00	2	15.00	15.00	-2	1,720	-0.12%
2019/06/27	7	14.94	1	14.90	14.90	6	1,754	0.34%
2019/06/26	0	0.00	1	15.00	14.85	-1	1,765	-0.06%
2019/06/25	3	15.00	0	0.00	14.85	3	1,829	0.16%
2019/06/24	1	15.15	2	15.15	15.15	-1	1,884	-0.05%
2019/06/21	7	15.18	4	15.36	15.15	3	1,884	0.16%
2019/06/20	0	0.00	4	15.13	15.20	-4	1,888	-0.21%
2019/06/19	4	14.90	0	0.00	14.95	4	1,915	0.21%
2019/06/18	13	14.94	0	0.00	14.80	13	2,009	0.65%
2019/06/14	0	0.00	3	15.10	15.05	-3	2,062	-0.15%
2019/06/13	4	14.96	0	0.00	14.90	4	2,120	0.19%
2019/06/12	0	0.00	1	15.20	15.15	-1	2,122	-0.05%
2019/06/11	14	15.33	18	15.44	15.25	-4	2,142	-0.19%
2019/06/10	12	15.25	14	15.24	15.55	-2	2,098	-0.10%
2019/06/05	2	14.90	4	15.11	14.85	-2	2,068	-0.10%
2019/06/04	0	0.00	2	14.60	14.50	-2	2,055	-0.10%
2019/05/31	2	14.98	0	0.00	14.90	2	2,085	0.10%
2019/05/30	1	14.45	1	14.65	14.90	0	2,076	0.00%
2019/05/29	0	0.00	1	14.40	14.45	-1	2,078	-0.05%
2019/05/27	1	14.45	0	0.00	14.35	1	2,088	0.05%
2019/05/24	0	0.00	1	14.50	14.40	-1	2,099	-0.05%
2019/05/22	1	15.00	0	0.00	14.75	1	2,115	0.05%
2019/05/21	2	14.80	3	14.85	14.90	-1	2,139	-0.05%
2019/05/20	21	15.18	1	15.25	14.85	20	2,134	0.94%
2019/05/17	2	14.48	1	14.20	14.20	1	2,072	0.05%
2019/05/15	1	14.75	1	14.70	14.55	0	2,070	0.00%
2019/05/14	2	14.20	0	0.00	14.60	2	2,076	0.10%
2019/05/10	0	0.00	2	15.10	15.05	-2	2,121	-0.09%
2019/05/09	0	0.00	1	15.55	15.30	-1	2,116	-0.05%
2019/05/08	1	16.00	1	15.90	15.90	0	2,109	0.00%
2019/05/07	1	15.90	1	16.10	16.10	0	2,119	0.00%
2019/05/06	10	16.15	0	0.00	16.00	10	2,113	0.47%
2019/05/02	0	0.00	1	16.70	16.65	-1	2,094	-0.05%
2019/04/29	0	0.00	1	16.35	16.35	-1	2,081	-0.05%
2019/04/26	1	16.80	1	17.10	16.70	0	2,069	0.00%
2019/04/25	11	17.18	1	17.20	17.00	10	2,070	0.48%
2019/04/22	1	17.30	2	17.30	17.30	-1	2,035	-0.05%
2019/04/19	7	17.46	18	17.49	17.25	-11	2,023	-0.54%
2019/04/18	7	17.70	5	17.97	17.25	2	1,996	0.10%
2019/04/17	15	18.27	7	17.94	17.70	8	1,896	0.42%
2019/04/16	10	17.79	38	17.64	18.20	-28	1,729	-1.62%
2019/04/15	5	16.37	1.1	16.55	16.55	3.9	1,445	0.27%
2019/04/12	0	0.00	3	16.32	16.30	-3	1,428	-0.21%
2019/04/10	21	16.50	0.2	16.45	16.45	20.8	1,413	1.47%
2019/04/09	0	0.00	1	16.80	16.55	-1	1,407	-0.07%
2019/04/08	4	16.85	7	16.81	16.75	-3	1,403	-0.21%
2019/04/03	1	16.80	0	0.00	16.65	1	1,392	0.07%
2019/04/02	6	16.95	12	17.13	17.10	-6	1,350	-0.44%
2019/04/01	11	16.67	6	16.57	16.50	5	1,202	0.42%
2019/03/29	1	16.35	1	16.50	16.45	0	1,172	0.00%
2019/03/28	12.2	16.46	15	16.55	16.35	-2.8	1,183	-0.24%
2019/03/27	0	0.00	6	16.28	16.50	-6	1,138	-0.53%
2019/03/26	2	15.85	0	0.00	15.85	2	1,138	0.18%
2019/03/25	0	0.00	1	15.80	15.80	-1	1,145	-0.09%
2019/03/22	13	16.14	5	15.88	15.85	8	1,150	0.70%
2019/03/21	38	16.56	14	16.78	16.30	24	1,144	2.10%
2019/03/20	6	16.00	0	0.00	16.15	6	1,067	0.56%
2019/03/19	0	0.00	1	15.90	15.80	-1	1,162	-0.09%
2019/03/18	1	15.60	1	15.95	15.80	0	1,207	0.00%
2019/03/07	1	16.05	2	15.80	15.55	-1	1,496	-0.07%
2019/03/06	1	15.65	2	15.93	15.95	-1	1,490	-0.07%
2019/03/05	1	15.50	1	15.70	15.55	0	1,479	0.00%
2019/03/04	0	0.00	1	15.60	15.60	-1	1,478	-0.07%
2019/02/27	1	15.55	0	0.00	15.55	1	1,485	0.07%
2019/02/26	0	0.00	1	15.85	15.65	-1	1,524	-0.07%
2019/02/25	0	0.00	2	15.70	15.85	-2	1,540	-0.13%
2019/02/22	1	15.85	2	15.90	15.60	-1	1,559	-0.06%
2019/02/20	0	0.00	2	15.88	15.90	-2	1,544	-0.13%
2019/02/19	1	15.50	2	15.55	15.65	-1	1,525	-0.07%
2019/02/18	0	0.00	1	15.55	15.45	-1	1,535	-0.07%
2019/02/15	1	15.60	1	15.95	15.45	0	1,532	0.00%
2019/02/14	1	15.90	5	15.75	15.90	-4	1,519	-0.26%
2019/02/13	2	15.85	1	16.00	15.80	1	1,511	0.07%
2019/02/12	1	15.80	0	0.00	16.05	1	1,500	0.07%
2019/01/29	1	15.25	0	0.00	15.15	1	1,432	0.07%
2019/01/28	5	15.25	13	15.20	15.20	-8	1,421	-0.56%
2019/01/18	0	0.00	3	14.95	15.05	-3	1,430	-0.21%
2019/01/17	10	15.35	0	0.00	14.90	10	1,436	0.70%
2019/01/08	0	0.00	1	15.20	15.20	-1	1,426	-0.07%
2019/01/03	1	15.30	0	0.00	15.05	1	1,443	0.07%
2019/01/02	10	15.40	0	0.00	15.35	10	1,446	0.69%
2018/12/27	1	15.75	0	0.00	15.60	1	1,443	0.07%
2018/12/26	2	15.40	0	0.00	15.35	2	1,432	0.14%
2018/12/21	0	0.00	3	15.40	15.80	-3	1,406	-0.21%
2018/12/19	0	0.00	10	16.60	16.05	-10	1,357	-0.74%
2018/12/14	0	0.00	2	16.10	16.15	-2	1,276	-0.16%
2018/12/13	0	0.00	5	16.65	16.55	-5	1,252	-0.40%
2018/12/12	17	17.14	7	17.01	16.70	10	1,227	0.81%
2018/12/11	0	0.00	2	16.25	16.50	-2	1,092	-0.18%
2018/12/10	1	15.65	1	15.85	15.65	0	1,031	0.00%
2018/12/07	1	16.20	0	0.00	16.20	1	1,021	0.10%
2018/12/05	20	16.37	17	16.43	16.55	3	945	0.32%
2018/12/04	2	16.00	0	0.00	16.15	2	769	0.26%
2018/12/03	0	0.00	1	14.65	14.70	-1	703	-0.14%
2018/11/29	11	14.38	0	0.00	14.30	11	679	1.62%
2018/11/28	0	0.00	1	14.45	14.50	-1	669	-0.15%
2018/11/27	1	14.40	0	0.00	14.35	1	663	0.15%
2018/11/26	2	14.35	0	0.00	14.30	2	669	0.30%
2018/11/23	6	14.40	5	14.18	14.40	1	655	0.15%
2018/11/22	2	13.95	0	0.00	14.05	2	617	0.32%
2018/11/15	3	13.20	3	13.10	13.20	0	541	0.00%
2018/11/02	0	0.00	20	12.60	12.60	-20	547	-3.66%
2018/10/30	1	11.80	0	0.00	11.90	1	548	0.18%
2018/10/25	3	12.35	0	0.00	12.15	3	533	0.56%
2018/10/22	0	0.00	1	12.90	13.10	-1	524	-0.19%
2018/08/31	0	0.00	0	17.00	16.85	0	816	0.00%
2018/07/23	0	0.00	1	17.80	17.80	-1	1,488	-0.07%
2018/07/18	1	18.35	1	18.30	18.15	0	1,495	0.00%
2018/07/17	1	18.10	0	0.00	18.00	1	1,488	0.07%
2018/07/03	2	18.05	1	17.80	17.80	1	1,474	0.07%
2018/06/27	1	18.45	0	0.00	18.20	1	1,451	0.07%
2018/06/25	0	0.00	1	18.55	18.45	-1	1,482	-0.07%
2018/06/22	3	18.27	0	0.00	18.15	3	1,480	0.20%
2018/06/21	1	18.80	0	0.00	18.45	1	1,474	0.07%
2018/06/15	0	0.00	1	18.50	18.50	-1	1,415	-0.07%
2018/06/12	5	19.50	0	0.00	19.40	5	1,340	0.37%
2018/06/11	0	0.00	1	19.45	19.45	-1	1,310	-0.08%
2018/06/08	0	0.00	2	19.05	19.00	-2	1,301	-0.15%
2018/06/07	0	0.00	1	19.30	19.50	-1	1,302	-0.08%
2018/06/06	1	19.10	0	0.00	19.20	1	1,300	0.08%
2018/06/04	0	0.00	5	19.46	19.55	-5	1,378	-0.36%
2018/06/01	1	19.45	2	19.28	19.15	-1	1,344	-0.07%
2018/05/31	8	19.43	4	19.28	19.10	4	1,327	0.30%
2018/05/30	2	19.58	0	0.00	19.80	2	1,287	0.16%
2018/05/29	1	18.90	2	19.48	19.60	-1	1,187	-0.08%
2018/05/28	3	19.15	4	19.11	19.10	-1	1,158	-0.09%
2018/05/25	5	18.99	12.7	19.10	19.25	-7.7	1,132	-0.68%
2018/05/24	0	0.00	40	18.30	18.30	-40	1,049	-3.81%
2018/05/23	10	18.38	2	18.35	18.35	8	1,060	0.75%
2018/05/21	0	0.00	2	18.68	18.60	-2	1,081	-0.18%
2018/05/18	1	18.80	0	0.00	18.80	1	1,078	0.09%
2018/05/17	34	18.94	1	18.85	19.05	33	1,073	3.07%
2018/05/15	0	0.00	3	18.20	18.20	-3	946	-0.32%
2018/05/14	0	0.00	1	18.15	18.50	-1	998	-0.10%
2018/05/09	3	17.80	1	17.75	17.80	2	1,053	0.19%
2018/05/04	0	0.00	0	18.30	17.30	0	1,110	0.00%
2018/04/26	1	17.40	0	0.00	17.25	1	1,217	0.08%
2018/04/24	0	0.00	3	17.40	17.40	-3	1,265	-0.24%
2018/04/17	0	17.70	0	0.00	17.70	0	1,418	0.00%
2018/04/13	1	18.10	0	0.00	18.10	1	1,476	0.07%
2018/04/12	0	0.00	1	18.05	18.15	-1	1,542	-0.06%
2018/04/09	1	18.55	0	0.00	18.15	1	2,099	0.05%
2018/04/02	0	0.00	1	18.70	18.65	-1	2,091	-0.05%
2018/03/31	1	18.80	0	0.00	18.70	1	2,091	0.05%
2018/03/29	0	0.00	3	19.05	18.60	-3	2,085	-0.14%
2018/03/28	3	19.37	0	0.00	19.10	3	2,073	0.14%
2018/03/23	0	0.00	2	18.25	18.20	-2	2,002	-0.10%
2018/03/20	0	0.00	1	19.00	19.00	-1	1,970	-0.05%
2018/03/15	0	0.00	16	19.35	19.40	-16	1,949	-0.82%
2018/03/14	0	0.00	1	19.50	19.30	-1	1,948	-0.05%
2018/03/13	17	19.51	2	19.75	19.50	15	1,944	0.77%
2018/03/12	5	19.58	0	0.00	19.55	5	1,932	0.26%
2018/03/09	2	19.80	0	0.00	19.80	2	1,918	0.10%
2018/03/08	0	0.00	1	19.25	19.20	-1	1,826	-0.05%
2018/03/01	3	19.10	0	0.00	19.00	3	1,821	0.16%
2018/02/27	1	19.00	5	18.95	18.90	-4	1,820	-0.22%
2018/02/23	0	0.00	2	19.10	19.00	-2	1,820	-0.11%
2018/02/21	0	0.00	1	18.70	19.30	-1	1,857	-0.05%
2018/02/08	0	0.00	2	18.35	18.55	-2	1,882	-0.11%
2018/02/07	0	0.00	10	18.70	18.70	-10	1,881	-0.53%
2018/02/06	10	17.95	1	19.30	18.35	9	1,866	0.48%
2018/02/05	0	0.00	1	19.25	19.90	-1	1,804	-0.06%
2018/02/02	3	19.70	0	0.00	19.70	3	1,778	0.17%
2018/02/01	8	19.72	2	19.95	19.50	6	1,775	0.34%
2018/01/31	3	20.18	15	19.75	20.15	-12	1,733	-0.69%
2018/01/29	10	19.23	0	0.00	19.10	10	1,674	0.60%
2018/01/26	0	0.00	2	19.00	18.95	-2	1,668	-0.12%
2018/01/24	2	19.55	0	0.00	19.60	2	1,631	0.12%
2018/01/23	5	19.90	0	0.00	19.65	5	1,627	0.31%
2018/01/22	15	19.85	4	19.85	19.85	11	1,624	0.68%
2018/01/19	4	20.35	0	0.00	20.00	4	1,603	0.25%
2018/01/18	0	0.00	11	20.10	20.00	-11	1,583	-0.69%
2018/01/17	0	0.00	3	20.35	20.15	-3	1,557	-0.19%
2018/01/16	2	20.60	0	0.00	20.30	2	1,531	0.13%
2018/01/15	0	0.00	5	20.10	20.30	-5	1,457	-0.34%
2018/01/11	6	20.41	0	0.00	20.20	6	1,436	0.42%
2018/01/10	1	20.20	2	20.28	20.15	-1	1,431	-0.07%
2018/01/09	3	20.48	2	20.20	20.15	1	1,400	0.07%
2018/01/08	4	20.89	4	20.70	20.55	0	1,367	0.00%
2018/01/05	20	21.07	5	20.77	21.00	15	1,307	1.15%
2018/01/04	11	20.09	8	20.89	21.05	3	1,162	0.26%
2018/01/03	0	0.00	4	19.04	19.45	-4	785	-0.51%