英業達 (2356)-元大-南崁券商分點個股進出

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

英業達

(2356)

可現股當沖

股價
49.65
漲跌
▲1.15
漲幅
+2.37%
成交量
12,231張
產業
上市電腦週邊類股
1656人加入追蹤

立即追蹤
本地時間: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

英業達 (2356)籌碼相關－元大-南崁券商分點個股進出

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

元大-南崁券商分點個股進出
元大-南崁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	1	49.35	2	49.28	49.65	-1	30,646	0.00%
2024/12/16	1.2	48.68	14	49.58	48.50	-12.8	30,656	-0.04%
2024/12/13	5	49.80	0	0.00	49.60	5	30,552	0.02%
2024/12/12	3	51.13	10	50.81	51.00	-7	30,400	-0.02%
2024/12/11	0.3	49.80	1	49.40	49.60	-0.8	30,181	0.00%
2024/12/10	1	49.70	23	49.81	49.40	-22	30,126	-0.07%
2024/12/09	0	0.00	1	50.70	50.30	-1	30,164	0.00%
2024/12/05	14	50.86	11	50.44	50.20	3	30,450	0.01%
2024/12/04	0	0.00	2	50.05	50.60	-2	30,463	-0.01%
2024/12/03	3	49.50	0	0.00	50.00	3	30,712	0.01%
2024/11/29	3	48.19	0	0.00	49.00	3	30,623	0.01%
2024/11/28	0	48.95	4.6	48.49	48.20	-4.6	30,579	-0.01%
2024/11/27	4	49.84	20	49.84	48.85	-16	30,501	-0.05%
2024/11/26	2	50.65	7	50.99	50.80	-5	30,200	-0.02%
2024/11/25	3	50.80	6	51.00	50.20	-3	29,971	-0.01%
2024/11/22	16	51.34	17	51.51	50.70	-1	29,784	0.00%
2024/11/21	35	50.64	29.1	50.87	51.00	6	29,252	0.02%
2024/11/20	16	49.96	19	50.20	49.00	-3	28,476	-0.01%
2024/11/19	4	49.58	17	49.46	49.20	-13	28,204	-0.05%
2024/11/18	25	50.16	11	49.62	48.90	14	28,674	0.05%
2024/11/15	3.3	49.53	6	50.14	49.25	-2.8	28,140	-0.01%
2024/11/14	6.5	50.26	24.4	50.22	50.00	-17.9	27,995	-0.06%
2024/11/13	19.4	50.64	11	50.75	51.00	8.4	27,733	0.03%
2024/11/12	61	51.43	40	51.48	50.60	21	27,894	0.08%
2024/11/11	28	53.92	39.2	53.71	54.10	-11.2	26,518	-0.04%
2024/11/08	27.3	53.04	28	52.94	52.40	-0.7	25,128	0.00%
2024/11/07	23.4	52.29	30.5	52.46	52.50	-7	24,460	-0.03%
2024/11/06	98.4	52.08	69.9	52.31	52.10	28.5	23,751	0.12%
2024/11/05	23.2	49.24	81	49.07	50.20	-57.8	21,681	-0.27%
2024/11/04	7.5	45.70	6	45.66	45.95	1.5	20,493	0.01%
2024/11/01	0	0.00	1.5	45.50	45.70	-1.5	20,988	-0.01%
2024/10/30	4	45.87	2	46.10	45.40	2	21,234	0.01%
2024/10/29	0.1	45.60	2	44.85	45.65	-1.9	21,508	-0.01%
2024/10/28	6	45.90	4.4	45.41	45.40	1.6	21,708	0.01%
2024/10/25	7	46.24	4	45.94	46.30	3	21,819	0.01%
2024/10/24	7	45.90	0	0.00	45.20	7	22,355	0.03%
2024/10/23	0.4	45.80	1	45.45	45.85	-0.6	22,689	0.00%
2024/10/22	3.3	45.88	1	46.15	46.00	2.3	22,828	0.01%
2024/10/21	0	0.00	0.2	45.50	45.60	-0.2	23,182	0.00%
2024/10/18	0.4	45.97	13	46.18	45.50	-12.6	23,584	-0.05%
2024/10/17	0	0.00	5	45.27	45.50	-5	24,131	-0.02%
2024/10/16	1.1	44.69	8	44.61	44.80	-6.9	24,748	-0.03%
2024/10/15	3	45.15	1	45.05	44.90	2	25,251	0.01%
2024/10/14	8	44.35	1	44.20	44.20	7	27,071	0.03%
2024/10/11	20.8	44.62	10.7	44.79	44.40	10.2	28,696	0.04%
2024/10/09	16.3	44.50	22.4	44.75	44.20	-6	30,194	-0.02%
2024/10/08	6.7	42.34	0	0.00	42.20	6.7	29,939	0.02%
2024/10/07	3	43.22	2	43.05	43.20	1	29,969	0.00%
2024/10/04	14	44.13	3	44.25	43.80	11	29,976	0.04%
2024/09/30	2	44.15	1	43.80	43.10	1	30,877	0.00%
2024/09/27	30.7	44.38	1.3	44.34	44.35	29.5	30,855	0.10%
2024/09/26	5.1	43.90	6.2	44.31	43.65	-1.1	30,817	0.00%
2024/09/25	2	44.15	0	0.00	43.85	2	30,744	0.01%
2024/09/24	0.1	43.00	1.3	43.18	43.30	-1.2	30,618	0.00%
2024/09/23	3	43.73	0	0.00	43.70	3	30,619	0.01%
2024/09/20	1.4	43.56	6	43.65	43.20	-4.6	30,808	-0.01%
2024/09/19	2.3	43.49	2	43.35	43.85	0.3	30,970	0.00%
2024/09/18	2.5	43.15	0	0.00	42.50	2.5	31,322	0.01%
2024/09/16	0	0.00	2	43.35	43.55	-2	31,613	-0.01%
2024/09/13	0	0.00	1	43.00	43.05	-1	32,530	0.00%
2024/09/12	3	42.80	2	42.80	42.85	1	33,280	0.00%
2024/09/11	0	0.00	2	41.75	41.35	-2	33,209	-0.01%
2024/09/10	2.6	41.68	1	41.60	41.45	1.6	33,436	0.00%
2024/09/09	3	42.42	0.1	42.25	42.25	2.9	33,539	0.01%
2024/09/06	1.2	43.18	4	43.16	43.30	-2.8	34,432	-0.01%
2024/09/05	14	42.44	1	42.50	41.80	13	34,826	0.04%
2024/09/04	9.7	42.53	0	0.00	42.25	9.7	35,387	0.03%
2024/09/03	4	44.96	0	0.00	44.60	4	35,390	0.01%
2024/09/02	4	45.56	0	0.00	45.45	4	35,440	0.01%
2024/08/30	1.2	45.80	2	46.00	45.60	-0.8	35,672	0.00%
2024/08/29	7	45.63	2	45.88	45.80	5	35,878	0.01%
2024/08/28	6.1	46.06	4	46.50	46.60	2.1	36,494	0.01%
2024/08/27	6	46.00	4	45.91	46.00	2	37,017	0.01%
2024/08/26	44	46.18	3	46.55	46.00	41	37,228	0.11%
2024/08/23	4	45.10	0	0.00	45.50	4	37,328	0.01%
2024/08/22	2.5	45.29	0	0.00	45.40	2.5	37,919	0.01%
2024/08/21	2.3	45.64	0	0.00	45.35	2.3	38,297	0.01%
2024/08/20	21.1	45.98	10	46.05	45.90	11.1	38,158	0.03%
2024/08/19	2.1	47.41	2	47.70	47.10	0.1	38,020	0.00%
2024/08/16	0	0.00	1	48.00	47.55	-1	38,811	0.00%
2024/08/15	0	47.60	1	47.80	47.35	-1	38,995	0.00%
2024/08/14	10.1	48.14	5	47.84	47.70	5.1	39,254	0.01%
2024/08/13	8.1	47.98	3	48.35	47.80	5.1	39,065	0.01%
2024/08/12	5	47.91	2	47.80	48.30	3	40,003	0.01%
2024/08/09	1	46.40	8	46.21	46.15	-7	41,267	-0.02%
2024/08/08	5	44.61	1	44.05	44.20	4	41,889	0.01%
2024/08/07	30	44.21	21	44.75	44.70	9	41,849	0.02%
2024/08/06	6.1	43.10	6.2	43.08	42.95	-0.1	42,300	0.00%
2024/08/05	15.6	43.72	11	43.70	43.35	4.6	41,900	0.01%
2024/08/02	6	48.18	5	48.23	47.80	1	42,073	0.00%
2024/08/01	2	49.43	14.1	49.46	49.65	-12.1	41,833	-0.03%
2024/07/31	6	47.56	3	47.65	47.70	3	41,593	0.01%
2024/07/30	5.1	46.35	4	46.66	47.30	1.1	41,358	0.00%
2024/07/29	34.9	48.78	12.3	47.89	47.00	22.6	41,220	0.05%
2024/07/26	8.1	49.66	2	50.20	49.50	6.1	40,585	0.02%
2024/07/23	84.6	52.01	45.5	51.61	51.60	39.1	40,254	0.10%
2024/07/22	21.6	52.00	26	51.37	51.40	-4.4	40,188	-0.01%
2024/07/19	10.5	54.45	4	54.80	53.60	6.5	39,814	0.02%
2024/07/18	11.1	54.80	4	55.08	54.60	7.1	39,744	0.02%
2024/07/17	15	56.68	9	57.46	56.40	6	38,942	0.02%
2024/07/16	5	56.40	2.1	55.95	56.10	2.9	38,597	0.01%
2024/07/15	66	59.41	66	58.08	56.60	0	38,578	0.00%
2024/07/12	17	58.78	61.4	58.59	59.00	-44.3	36,813	-0.12%
2024/07/11	64	57.93	49.7	58.12	58.10	14.3	35,424	0.04%
2024/07/10	5.1	57.11	27	56.94	57.00	-21.9	34,222	-0.06%
2024/07/09	10.2	55.81	6	55.50	56.00	4.2	33,972	0.01%
2024/07/08	5	56.46	3	56.13	56.30	2	33,963	0.01%
2024/07/05	16	57.36	35	57.22	56.40	-19	33,926	-0.06%
2024/07/04	8	55.96	7	56.14	56.10	1	33,249	0.00%
2024/07/03	15	55.45	2	55.55	55.30	13	33,468	0.04%
2024/07/02	7.2	55.39	4	55.65	55.60	3.2	33,806	0.01%
2024/07/01	4.2	56.30	10	56.20	56.20	-5.8	34,337	-0.02%
2024/06/28	1.2	55.91	1	55.80	55.80	0.2	34,737	0.00%
2024/06/27	6	55.70	5	55.48	55.60	1	35,544	0.00%
2024/06/26	7.5	56.58	10.2	56.27	56.30	-2.7	38,810	-0.01%
2024/06/25	6	55.80	12.1	55.24	56.70	-6.1	39,226	-0.02%
2024/06/24	13	56.92	23	57.03	57.00	-10	39,599	-0.03%
2024/06/21	3	56.70	3.5	56.62	56.60	-0.5	40,663	0.00%
2024/06/20	43	56.70	60	56.99	57.20	-17	42,520	-0.04%
2024/06/19	8	56.24	11.3	56.09	56.20	-3.3	46,809	-0.01%
2024/06/18	5.2	54.76	2	54.70	54.80	3.2	46,730	0.01%
2024/06/17	0	54.70	5	54.66	54.50	-5	47,715	-0.01%
2024/06/14	7	55.37	0	0.00	55.40	7	48,556	0.01%
2024/06/13	24	55.99	41	55.78	55.70	-17	48,707	-0.03%
2024/06/12	15.7	53.57	5.1	53.90	53.70	10.6	48,391	0.02%
2024/06/11	17.2	53.63	3	54.23	52.90	14.2	48,507	0.03%
2024/06/07	9.2	53.38	8	52.98	53.00	1.2	48,804	0.00%
2024/06/06	4.1	54.15	0.2	54.50	53.70	3.9	48,606	0.01%
2024/06/05	16	54.01	1	55.00	53.90	15	48,792	0.03%
2024/06/04	7.5	54.75	8	55.08	54.40	-0.5	48,882	0.00%
2024/06/03	15.1	55.25	9	55.76	54.70	6.1	48,958	0.01%
2024/05/31	8.3	54.04	0	0.00	53.50	8.3	48,477	0.02%
2024/05/30	4.3	54.53	1	54.30	54.40	3.3	48,280	0.01%
2024/05/29	3	56.03	15	55.85	55.80	-12	48,366	-0.02%
2024/05/28	10.2	56.38	24.2	56.25	56.40	-14	48,393	-0.03%
2024/05/27	13.1	55.75	7.2	55.89	56.00	5.9	47,940	0.01%
2024/05/24	4	54.55	4	54.68	55.00	0	47,884	0.00%
2024/05/23	11.1	54.38	4	54.23	54.00	7.1	47,881	0.01%
2024/05/22	13	55.91	42.2	55.34	55.70	-29.2	48,095	-0.06%
2024/05/21	3.2	54.22	51	54.37	54.50	-47.8	48,281	-0.10%
2024/05/20	5	54.12	33	54.05	53.40	-28	48,296	-0.06%
2024/05/17	24	53.47	6	53.60	53.50	18	48,261	0.04%
2024/05/16	105.3	53.46	5.2	53.66	53.00	100.1	48,377	0.21%	大買/
2024/05/15	43	55.19	9.2	55.04	54.50	33.8	48,175	0.07%
2024/05/14	7.2	58.02	17.2	58.36	59.00	-10	48,292	-0.02%
2024/05/13	5.2	56.70	7	56.74	56.80	-1.8	47,778	0.00%
2024/05/10	5	55.98	21	56.19	57.00	-16	47,990	-0.03%
2024/05/09	3	54.53	2	54.65	54.60	1	47,504	0.00%
2024/05/08	9	54.74	11	55.06	54.40	-2	47,922	0.00%
2024/05/07	1.1	52.00	1	53.00	52.80	0.1	48,030	0.00%
2024/05/06	1.2	52.50	2	52.65	52.40	-0.8	48,531	0.00%
2024/05/03	8	52.31	2	52.45	52.00	6	49,269	0.01%
2024/05/02	0	0.00	3	52.60	52.50	-3	50,453	-0.01%
2024/04/30	1	53.60	11	53.40	53.10	-10	51,801	-0.02%
2024/04/29	3.4	53.88	1	53.70	53.80	2.4	54,286	0.00%
2024/04/26	2	54.00	8	54.06	53.30	-6	58,219	-0.01%
2024/04/25	4.1	53.28	0	0.00	53.20	4.1	59,561	0.01%
2024/04/24	28.4	53.73	7	54.37	54.30	21.4	59,688	0.04%
2024/04/23	68	51.80	74	51.62	51.40	-6	59,848	-0.01%
2024/04/22	14.5	51.66	14.2	51.49	50.80	0.3	60,044	0.00%
2024/04/19	23.9	53.26	12	52.97	53.00	11.9	60,191	0.02%
2024/04/18	10	53.67	3.1	53.80	53.70	7	60,271	0.01%
2024/04/17	10	54.10	3	54.17	54.10	7	60,515	0.01%
2024/04/16	18.2	54.17	6	53.73	53.90	12.2	60,897	0.02%
2024/04/15	6.5	56.15	3.3	56.63	56.00	3.3	61,158	0.01%
2024/04/12	9	57.93	5.5	57.65	57.40	3.5	61,335	0.01%
2024/04/11	3.3	57.43	2	57.60	58.00	1.3	61,743	0.00%
2024/04/10	3.2	57.92	5	58.24	57.80	-1.8	61,910	0.00%
2024/04/09	13.3	58.14	22	58.20	57.80	-8.7	62,145	-0.01%
2024/04/08	6.5	58.60	7.2	58.75	58.30	-0.7	62,575	0.00%
2024/04/03	5	59.28	2.1	59.49	59.20	2.9	63,174	0.00%
2024/04/02	22	58.89	5	59.00	59.00	17	64,211	0.03%
2024/04/01	62.4	60.00	51	59.04	58.80	11.4	64,903	0.02%
2024/03/29	111.2	60.11	106	60.45	59.70	5.3	65,111	0.01%	大買/大賣/
2024/03/28	23	58.19	14	57.77	58.50	9	63,677	0.01%
2024/03/27	27.1	58.02	20.1	58.22	58.70	7.1	64,941	0.01%
2024/03/26	29.1	57.91	32.3	57.61	57.30	-3.2	67,153	0.00%
2024/03/25	50.5	59.54	26	59.85	59.00	24.5	68,852	0.04%
2024/03/22	89.7	60.03	160.9	61.03	61.10	-71.3	67,978	-0.10%	大賣/
2024/03/21	3.2	54.94	28.2	55.78	56.20	-25	64,559	-0.04%
2024/03/20	49.1	55.38	39	56.27	54.30	10.1	70,266	0.01%
2024/03/19	49	56.13	12	56.14	56.10	37	69,501	0.05%
2024/03/18	7.1	53.73	1	54.20	55.70	6.1	68,858	0.01%
2024/03/15	4	55.08	3	54.60	54.10	1	68,641	0.00%
2024/03/14	1	54.70	2	55.50	54.90	-1	68,074	0.00%
2024/03/13	7.4	56.09	13.3	55.61	54.70	-5.8	67,758	-0.01%
2024/03/12	5.1	55.10	0	0.00	55.60	5.1	66,957	0.01%
2024/03/11	6.2	55.62	6	55.20	54.90	0.2	67,023	0.00%
2024/03/08	5	54.30	39	54.32	54.20	-34	66,858	-0.05%
2024/03/07	3	55.80	3.5	55.37	55.10	-0.5	66,625	0.00%
2024/03/06	13.1	56.29	10	56.60	56.60	3.1	66,404	0.00%
2024/03/05	11.4	56.53	7	56.39	56.50	4.4	67,155	0.01%
2024/03/04	4.1	57.00	10	55.87	55.60	-5.9	66,969	-0.01%
2024/03/01	3.2	55.88	9	55.98	56.00	-5.8	66,771	-0.01%
2024/02/29	3.1	55.06	10	54.97	55.00	-6.9	66,756	-0.01%
2024/02/27	3	54.33	7	54.27	54.10	-4	66,677	-0.01%
2024/02/26	22	54.98	14.1	55.25	55.00	7.9	66,400	0.01%
2024/02/23	45	56.85	43.1	55.58	55.10	1.9	66,815	0.00%
2024/02/22	23	56.93	12.1	56.76	56.30	10.9	67,141	0.02%
2024/02/21	3.1	56.50	4	56.65	56.60	-0.9	66,636	0.00%
2024/02/20	4.5	56.87	9	56.53	57.00	-4.5	66,559	-0.01%
2024/02/19	8.7	57.11	7	57.09	56.50	1.7	66,604	0.00%
2024/02/16	13.6	57.79	40.3	58.17	58.10	-26.7	66,459	-0.04%
2024/02/15	43.1	58.19	75	58.34	58.00	-31.9	65,602	-0.05%
2024/02/05	18	56.54	26	56.42	56.50	-8	64,313	-0.01%
2024/02/02	39.1	56.11	31	56.18	56.30	8.1	63,794	0.01%
2024/02/01	8	54.66	75	54.55	55.30	-67	63,288	-0.11%
2024/01/31	19	55.25	58	55.32	54.90	-39	63,318	-0.06%
2024/01/30	53	56.23	92	56.31	56.10	-39	62,977	-0.06%
2024/01/29	79.1	55.80	98	55.85	55.80	-18.9	62,250	-0.03%
2024/01/26	10	55.46	13.7	55.83	55.40	-3.7	61,744	-0.01%
2024/01/25	69.1	56.94	33.1	56.45	56.20	36	61,265	0.06%
2024/01/24	51	57.41	26.1	56.84	56.50	24.9	60,233	0.04%
2024/01/23	255	56.39	138.1	56.62	57.20	116.9	59,201	0.20%	大買/大賣/鉅額交易
2024/01/22	188.3	55.08	302.6	54.84	56.00	-114.3	57,007	-0.20%	大買/大賣/鉅額交易
2024/01/19	51	51.35	70	51.71	51.90	-19	53,081	-0.04%
2024/01/18	4	49.18	2	49.25	49.25	2	51,791	0.00%
2024/01/17	9.1	49.63	33	49.80	49.05	-23.9	51,676	-0.05%
2024/01/16	36	50.49	0	0.00	50.10	36	51,325	0.07%
2024/01/15	10	51.07	18	50.66	50.50	-8	51,180	-0.02%
2024/01/12	14	51.31	7.2	51.37	51.10	6.8	51,059	0.01%
2024/01/11	18	50.03	7	50.33	51.00	11	50,796	0.02%
2024/01/10	55	49.39	50	49.55	49.05	5	51,164	0.01%
2024/01/09	47	51.91	16	51.30	50.20	31	51,011	0.06%
2024/01/08	6.5	51.59	12	51.28	51.20	-5.5	50,501	-0.01%
2024/01/05	24.8	51.28	12	51.10	50.80	12.8	50,575	0.03%
2024/01/04	10.3	50.69	13.6	50.88	51.00	-3.3	50,266	-0.01%
2024/01/03	11	51.14	15	50.69	50.80	-4	50,643	-0.01%
2024/01/02	26.1	51.53	9	51.21	51.10	17.1	50,296	0.03%
2023/12/29	51.5	52.84	40	52.72	52.80	11.5	49,571	0.02%
2023/12/28	35	52.79	58	52.27	52.60	-23	48,728	-0.05%
2023/12/27	50	51.48	23	51.74	51.90	27	47,463	0.06%
2023/12/26	20	51.65	27.3	51.54	51.30	-7.3	47,306	-0.02%
2023/12/25	70.2	51.72	78.1	51.71	51.60	-7.9	46,552	-0.02%
2023/12/22	84.1	50.64	81.1	50.61	50.60	3	44,661	0.01%
2023/12/21	86.2	49.48	109	49.71	50.00	-22.8	42,887	-0.05%	大賣/
2023/12/20	116	47.78	97.1	48.42	49.00	18.9	40,136	0.05%	大買/
2023/12/19	23.3	46.01	6	46.15	45.05	17.3	37,140	0.05%
2023/12/18	52.5	47.02	63	47.14	46.65	-10.5	36,202	-0.03%
2023/12/15	201.9	51.66	95.4	50.86	48.40	106.4	34,823	0.31%	大買/鉅額交易
2023/12/14	1	51.70	11.3	51.70	51.70	-10.3	28,816	-0.04%
2023/12/13	0	0.00	10.2	47.00	47.00	-10.2	28,862	-0.04%
2023/12/12	1	42.70	1	42.70	42.75	0	28,910	0.00%
2023/12/11	2	42.35	1	42.40	42.45	1	28,988	0.00%
2023/12/08	3	42.25	4	42.75	42.30	-1	29,031	0.00%
2023/12/07	2.5	41.85	0	0.00	41.70	2.5	29,074	0.01%
2023/12/06	1.1	42.05	1	41.55	41.50	0.1	29,570	0.00%
2023/12/05	1	40.70	5	40.77	40.70	-4	29,603	-0.01%
2023/12/04	4	41.66	1	41.70	41.60	3	29,667	0.01%
2023/12/01	4	41.88	1.2	42.02	41.95	2.8	30,018	0.01%
2023/11/30	3	41.18	3	41.20	42.40	0	30,138	0.00%
2023/11/29	9	41.61	1	41.60	41.60	8	29,278	0.03%
2023/11/28	3	41.22	1	41.50	41.65	2	29,644	0.01%
2023/11/27	2	40.83	1	41.15	40.85	1	30,121	0.00%
2023/11/24	6	41.80	0	0.00	41.80	6	30,133	0.02%
2023/11/23	3	42.23	3	42.58	42.10	0	30,282	0.00%
2023/11/22	27	42.65	17	42.46	42.35	10	30,547	0.03%
2023/11/21	15	44.15	20	44.17	44.00	-5	30,794	-0.02%
2023/11/20	3	41.82	2	42.13	42.15	1	31,088	0.00%
2023/11/17	10	42.83	6	43.01	42.65	4	31,104	0.01%
2023/11/16	12	43.05	12	43.11	43.05	0	31,872	0.00%
2023/11/15	4.1	43.22	8	43.39	42.70	-4	32,226	-0.01%
2023/11/14	4	43.08	3	43.27	43.40	1	33,091	0.00%
2023/11/13	6.3	43.84	8	43.51	43.55	-1.7	34,516	0.00%
2023/11/10	0	0.00	1	42.25	42.50	-1	35,548	0.00%
2023/11/09	8.2	42.75	8	42.65	42.65	0.2	36,700	0.00%
2023/11/08	17	43.81	14	43.48	43.20	3	38,185	0.01%
2023/11/07	7.1	41.55	13	41.62	42.00	-5.9	38,708	-0.02%
2023/11/06	5	42.16	2	42.58	42.20	3	39,818	0.01%
2023/11/03	5.1	41.36	5.3	41.40	41.50	-0.2	40,818	0.00%
2023/11/02	17	41.77	15	41.61	41.75	2	43,217	0.00%
2023/11/01	5	40.43	3	40.55	40.70	2	44,417	0.00%
2023/10/31	25.2	41.62	23	40.68	40.20	2.2	46,049	0.00%
2023/10/30	23	42.08	26	41.89	41.90	-3	46,089	-0.01%
2023/10/27	3	43.12	4	43.38	42.95	-1	46,194	0.00%
2023/10/26	9	43.13	6	43.00	43.00	3	46,717	0.01%
2023/10/25	7	44.36	5	44.08	43.95	2	47,083	0.00%
2023/10/24	7	43.65	7	44.12	44.60	0	47,368	0.00%
2023/10/23	17.3	43.81	12	43.67	43.45	5.3	47,566	0.01%
2023/10/20	3	43.48	8	42.70	43.65	-5	48,120	-0.01%
2023/10/19	4.1	43.45	6	43.38	43.45	-1.9	48,500	0.00%
2023/10/18	3.2	43.69	8.1	43.75	44.50	-4.9	48,672	-0.01%
2023/10/17	6	45.19	1	45.30	44.95	5	48,432	0.01%
2023/10/16	6	46.47	5	45.98	46.20	1	52,411	0.00%
2023/10/13	21.5	46.87	18	47.16	47.35	3.5	56,858	0.01%
2023/10/12	10	48.31	3	48.45	48.25	7	57,896	0.01%
2023/10/11	12.1	50.85	15	50.20	48.10	-2.9	61,021	0.00%
2023/10/06	4.1	51.07	4	51.18	51.10	0.1	62,855	0.00%
2023/10/05	4	50.53	5	50.60	50.80	-1	65,797	0.00%
2023/10/04	11	49.66	2	49.63	50.10	9	67,357	0.01%
2023/10/03	19	51.12	13	51.43	50.60	6	67,729	0.01%
2023/10/02	19.1	52.41	30	52.21	52.20	-10.9	68,251	-0.02%
2023/09/28	13	49.46	5	49.80	49.00	8	68,352	0.01%
2023/09/27	0	0.00	4	48.33	48.85	-4	69,479	-0.01%
2023/09/26	3	49.10	0	0.00	48.70	3	72,260	0.00%
2023/09/25	5.2	49.28	1	49.80	49.45	4.2	73,332	0.01%
2023/09/22	1.1	48.45	2	48.43	49.35	-0.9	73,654	0.00%
2023/09/21	2	47.75	2	48.40	48.30	0	73,761	0.00%
2023/09/20	1	48.50	2	49.00	48.50	-1	73,935	0.00%
2023/09/19	1	48.60	18	49.61	48.50	-17	74,044	-0.02%
2023/09/18	18.1	49.94	8	49.84	49.65	10.1	74,353	0.01%
2023/09/15	2	51.70	5	51.90	52.10	-3	75,217	0.00%
2023/09/14	4.1	52.13	5.1	52.30	52.10	-1	75,876	0.00%
2023/09/13	5.1	50.90	6	50.78	51.00	-0.9	76,812	0.00%
2023/09/12	8.1	52.08	5	51.68	51.30	3.1	78,697	0.00%
2023/09/11	16.3	52.02	13	52.28	52.10	3.3	80,801	0.00%
2023/09/08	6.6	54.42	1	54.00	54.00	5.6	83,063	0.01%
2023/09/07	14.2	55.02	17	55.30	54.80	-2.8	84,842	0.00%
2023/09/06	13.8	56.78	9	57.01	56.60	4.8	85,170	0.01%
2023/09/05	3.1	54.19	8.3	55.02	55.90	-5.2	85,974	-0.01%
2023/09/04	8.1	54.32	14	54.26	54.70	-5.9	85,837	-0.01%
2023/09/01	44.8	54.15	5	54.76	53.60	39.8	85,883	0.05%
2023/08/31	18	54.56	3	54.70	56.40	15	85,586	0.02%
2023/08/30	3	55.47	6	55.58	54.60	-3	85,125	0.00%
2023/08/29	15	54.84	11	54.31	54.60	4	85,733	0.00%
2023/08/28	4	55.35	7	55.03	54.50	-3	85,958	0.00%
2023/08/25	22	56.46	12.3	55.99	55.80	9.8	86,562	0.01%
2023/08/24	34.1	60.72	46.2	59.92	58.60	-12.1	87,756	-0.01%
2023/08/23	14	58.86	21	58.85	59.20	-7	87,011	-0.01%
2023/08/22	50.2	58.93	8.3	58.65	58.20	42	87,524	0.05%
2023/08/21	27.1	58.33	39	58.44	57.90	-12	87,458	-0.01%
2023/08/18	51.1	57.89	34	57.54	57.00	17.1	86,941	0.02%
2023/08/17	27.4	57.91	26.1	58.28	59.50	1.3	85,817	0.00%
2023/08/16	47.2	56.05	74	56.43	58.00	-26.8	84,487	-0.03%
2023/08/15	29	55.53	48	55.80	54.60	-19	83,213	-0.02%
2023/08/14	83.5	54.88	51.6	53.30	53.10	31.9	82,167	0.04%
2023/08/11	64.1	58.75	54	58.34	57.50	10.1	80,782	0.01%
2023/08/10	33.1	57.12	27	56.44	57.50	6.1	80,145	0.01%
2023/08/09	38	60.78	29	59.78	59.50	9	79,227	0.01%
2023/08/08	133.1	62.71	73.3	62.01	60.90	59.8	78,243	0.08%	大買/
2023/08/07	35.2	61.47	81	61.56	63.80	-45.8	75,718	-0.06%
2023/08/04	67.2	57.06	54	57.71	58.00	13.2	74,143	0.02%
2023/08/02	19.2	58.25	17.2	58.29	58.90	2	72,302	0.00%
2023/08/01	10.2	63.87	10	62.25	64.10	0.2	71,804	0.00%
2023/07/31	38.4	65.18	19.6	69.58	63.70	18.8	71,306	0.03%
2023/07/28	10.4	67.32	109	66.93	69.90	-98.6	70,716	-0.14%	大賣/
2023/07/27	9.6	69.27	14.4	71.34	68.10	-4.8	70,096	-0.01%
2023/07/26	5.9	70.62	27.1	70.54	70.00	-21.2	69,645	-0.03%
2023/07/25	11.3	72.49	13.1	72.95	72.00	-1.8	69,272	0.00%
2023/07/24	9	69.58	25.6	69.68	70.20	-16.6	68,595	-0.02%
2023/07/21	16.3	66.50	36.1	64.42	67.00	-19.7	67,841	-0.03%
2023/07/20	9.5	62.17	22.1	62.08	62.30	-12.5	67,291	-0.02%
2023/07/19	151	66.96	134.2	66.33	63.60	16.8	66,682	0.03%	大買/大賣/
2023/07/18	239.5	63.79	108.4	64.52	65.50	131.2	62,257	0.21%	大買/大賣/鉅額交易
2023/07/17	39	59.46	22	60.66	61.30	17	57,471	0.03%
2023/07/14	79.2	54.34	79.2	54.40	55.80	0	56,001	0.00%
2023/07/13	68.3	50.91	81.4	51.49	50.80	-13.1	52,594	-0.02%
2023/07/12	84	47.81	112	47.93	47.60	-28	49,977	-0.06%	大賣/
2023/07/11	35	46.18	57	46.23	47.25	-22	47,003	-0.05%
2023/07/10	74	44.87	27	44.91	44.40	47	45,407	0.10%
2023/07/07	43	45.27	34	45.17	44.60	9	44,877	0.02%
2023/07/06	44.4	45.11	32	45.51	44.70	12.4	44,048	0.03%
2023/07/05	74.2	45.64	34	45.75	45.20	40.2	43,005	0.09%
2023/07/04	63	46.12	73	45.93	47.15	-10	41,826	-0.02%
2023/07/03	27	44.77	30	44.98	44.15	-3	39,339	-0.01%
2023/06/30	13	43.31	20	42.97	43.20	-7	38,238	-0.02%
2023/06/29	4	43.00	2.2	43.15	43.15	1.8	37,877	0.00%
2023/06/28	14	43.80	7	43.21	42.70	7	37,617	0.02%
2023/06/27	8.2	43.10	5	43.27	42.90	3.2	37,121	0.01%
2023/06/26	6.2	44.38	7	44.09	44.35	-0.8	36,726	0.00%
2023/06/21	32.1	44.82	33	44.65	44.75	-0.9	36,181	0.00%
2023/06/20	60.7	43.20	47.2	43.12	43.10	13.5	35,260	0.04%
2023/06/19	63	44.11	57	44.72	44.10	6	34,319	0.02%
2023/06/16	48	45.95	39	46.14	45.50	9	33,315	0.03%
2023/06/15	62.3	44.98	82.3	45.23	46.00	-20	31,181	-0.06%
2023/06/14	136	42.33	104	42.93	42.95	32	28,940	0.11%	大買/大賣/
2023/06/13	68.1	39.37	64.4	39.65	40.60	3.7	26,175	0.01%
2023/06/12	31.1	37.59	17	37.29	36.95	14.1	24,184	0.06%
2023/06/09	20	37.77	19	38.28	38.65	1	23,616	0.00%
2023/06/08	1.3	36.33	3.5	36.63	36.40	-2.2	22,474	-0.01%
2023/06/07	0	0.00	2.3	36.66	36.75	-2.3	22,362	-0.01%
2023/06/06	5	35.89	2	35.45	36.20	3	22,047	0.01%
2023/06/05	8	36.34	2	36.35	36.25	6	21,671	0.03%
2023/06/02	21	36.45	31	36.59	36.25	-10	21,387	-0.05%
2023/06/01	18	35.48	0	0.00	35.55	18	20,473	0.09%
2023/05/31	28.2	36.84	18	36.22	36.85	10.2	19,836	0.05%
2023/05/30	59	37.90	46	37.75	37.70	13	18,765	0.07%
2023/05/29	3	36.83	1.4	36.77	37.50	1.6	16,715	0.01%
2023/05/26	22	33.29	22	33.48	34.10	0	15,970	0.00%
2023/05/25	11.3	32.23	7	32.66	33.25	4.3	14,823	0.03%
2023/05/24	0	0.00	1	30.55	30.85	-1	13,858	-0.01%
2023/05/22	1.1	30.89	0	0.00	30.55	1.1	13,328	0.01%
2023/05/19	0	0.00	3	31.22	31.45	-3	13,051	-0.02%
2023/05/18	0.1	30.70	0	0.00	30.55	0.1	12,907	0.00%
2023/05/17	4	30.50	0	0.00	30.45	4	12,691	0.03%
2023/05/16	0	0.00	15	29.85	30.80	-15	12,377	-0.12%
2023/05/15	9	30.54	2.1	30.48	30.95	6.9	11,959	0.06%
2023/05/12	2	32.83	1	33.20	32.75	1	11,532	0.01%
2023/05/11	30	32.40	32	32.26	32.25	-2	11,303	-0.02%
2023/05/05	0	0.00	2	32.20	32.10	-2	11,164	-0.02%
2023/05/04	0	0.00	1.2	32.23	32.35	-1.2	11,200	-0.01%
2023/05/02	3	32.88	0	0.00	33.05	3	11,248	0.03%
2023/04/28	1	32.85	2	33.10	33.10	-1	11,367	-0.01%
2023/04/25	0	0.00	2.6	31.89	31.70	-2.6	11,027	-0.02%
2023/04/24	1	32.50	0.1	32.90	33.15	0.9	10,974	0.01%
2023/04/21	17	32.71	16	33.15	32.40	1	10,852	0.01%
2023/04/20	2	32.20	1	32.30	32.40	1	10,731	0.01%
2023/04/19	12	32.70	5	32.69	32.50	7	10,702	0.07%
2023/04/18	0	0.00	1	31.85	32.20	-1	10,416	-0.01%
2023/04/17	2	31.80	0	0.00	31.70	2	10,260	0.02%
2023/04/14	2	31.70	1	31.60	31.60	1	10,164	0.01%
2023/04/13	1	32.20	0	0.00	32.35	1	9,986	0.01%
2023/04/12	0.6	32.70	1.1	32.33	32.80	-0.5	9,851	0.00%
2023/04/11	0	0.00	4	32.69	32.70	-4	9,721	-0.04%
2023/04/10	1	32.40	4.4	31.95	32.40	-3.4	9,573	-0.04%
2023/04/07	5	31.85	5	32.39	31.50	0	9,433	0.00%
2023/04/06	23	33.36	23.4	33.47	33.90	-0.4	9,086	0.00%
2023/03/31	2	31.85	1	31.95	31.95	1	8,699	0.01%
2023/03/30	1	31.30	0.3	31.02	31.80	0.7	8,866	0.01%
2023/03/29	1	30.85	0	0.00	31.10	1	9,034	0.01%
2023/03/28	0	0.00	3	30.87	30.95	-3	9,280	-0.03%
2023/03/27	0	0.00	2	30.85	30.80	-2	9,646	-0.02%
2023/03/24	1	30.75	1.2	30.71	30.75	-0.2	9,992	0.00%
2023/03/23	1	31.05	12	30.75	31.15	-11	9,873	-0.11%
2023/03/22	0	0.00	2.6	30.09	30.20	-2.6	9,624	-0.03%
2023/03/21	0	0.00	5	28.82	29.40	-5	9,451	-0.05%
2023/03/20	0	0.00	0.3	28.22	28.55	-0.3	9,251	0.00%
2023/03/16	0	0.00	4	27.96	28.00	-4	8,909	-0.04%
2023/03/15	0	0.00	1	27.10	27.20	-1	8,725	-0.01%
2023/03/09	0	0.00	1	27.05	27.00	-1	8,757	-0.01%
2023/03/06	0	0.00	4.2	27.10	27.15	-4.2	9,643	-0.04%
2023/03/03	1	26.80	0	0.00	26.70	1	9,687	0.01%
2023/03/01	0	0.00	5	26.70	26.95	-5	9,858	-0.05%
2023/02/21	0	0.00	24	26.50	26.55	-24	10,064	-0.24%
2023/02/20	0	0.00	1	26.55	26.65	-1	10,176	-0.01%
2023/02/13	0	0.00	2	25.85	25.75	-2	10,694	-0.02%
2023/02/03	0	0.00	5	25.50	25.65	-5	10,494	-0.05%
2023/02/02	5	25.55	0	0.00	25.45	5	10,576	0.05%
2023/02/01	10	25.55	0	0.00	25.50	10	10,504	0.10%
2023/01/31	10	25.30	0	0.00	25.25	10	10,513	0.10%
2023/01/16	1	26.10	1	25.95	26.00	0	10,319	0.00%
2023/01/12	0	0.00	1	25.70	25.60	-1	10,624	-0.01%
2023/01/11	1	26.75	1	26.60	26.20	0	10,671	0.00%
2022/12/30	0	0.00	3	26.30	26.25	-3	11,283	-0.03%
2022/12/28	0	0.00	3.8	26.05	26.10	-3.8	11,294	-0.03%
2022/12/23	0	0.00	2	26.00	26.00	-2	11,477	-0.02%
2022/12/22	0	0.00	3	25.95	25.95	-3	11,717	-0.03%
2022/12/19	0	0.00	7	25.79	25.85	-7	11,060	-0.06%
2022/12/14	0	0.00	4	24.95	25.15	-4	10,184	-0.04%
2022/12/13	0	0.00	6	24.75	24.70	-6	10,160	-0.06%
2022/12/06	0	0.00	1	24.20	24.35	-1	10,168	-0.01%
2022/12/05	1	23.95	0	0.00	24.20	1	10,140	0.01%
2022/12/02	1	23.90	0	0.00	23.90	1	10,136	0.01%
2022/12/01	2	24.23	0	0.00	24.20	2	10,069	0.02%
2022/11/29	0	0.00	2	24.40	24.70	-2	9,347	-0.02%
2022/11/28	0	0.00	8	23.83	24.40	-8	9,318	-0.09%
2022/11/25	9	23.67	3	23.85	24.00	6	9,430	0.06%
2022/11/24	6	23.63	0	0.00	24.40	6	9,410	0.06%
2022/11/23	1	23.45	0	0.00	23.40	1	9,562	0.01%
2022/11/22	2	23.68	1	23.50	23.50	1	9,674	0.01%
2022/11/21	5	24.50	0	0.00	24.50	5	9,440	0.05%
2022/11/18	0	0.00	2	25.15	25.00	-2	9,440	-0.02%
2022/11/17	0	0.00	1	24.85	25.35	-1	9,496	-0.01%
2022/11/14	0	0.00	25	25.67	25.70	-25	9,372	-0.27%
2022/11/11	1	24.10	0	0.00	24.10	1	8,895	0.01%
2022/11/09	0	0.00	1	24.10	23.95	-1	8,946	-0.01%
2022/11/07	2	23.55	0	0.00	23.80	2	9,009	0.02%
2022/11/02	1	23.85	0	0.00	23.85	1	9,070	0.01%
2022/10/25	0	0.00	2	23.25	23.45	-2	8,981	-0.02%
2022/10/18	2	22.80	0	0.00	22.75	2	8,572	0.02%
2022/10/17	0	0.00	2	23.15	23.15	-2	8,428	-0.02%
2022/10/12	0	0.00	3	23.30	23.25	-3	8,198	-0.04%
2022/09/30	1	22.90	0	0.00	22.90	1	8,562	0.01%
2022/09/29	10	23.00	11	23.30	23.40	-1	8,545	-0.01%
2022/09/28	0	0.00	1	22.75	22.85	-1	8,323	-0.01%
2022/09/27	0	0.00	2	22.65	22.65	-2	8,155	-0.02%
2022/09/19	0	0.00	1	23.15	23.00	-1	7,832	-0.01%
2022/09/16	1	22.85	0	0.00	22.90	1	7,787	0.01%
2022/09/14	1	23.10	0	0.00	23.00	1	7,801	0.01%
2022/09/12	0	0.00	3	23.52	23.35	-3	8,073	-0.04%
2022/09/08	0	0.00	3	23.40	23.50	-3	8,254	-0.04%
2022/09/05	1	22.80	0	0.00	22.95	1	8,192	0.01%
2022/09/01	1	22.70	0	0.00	22.75	1	8,075	0.01%
2022/08/31	1	23.00	0	0.00	23.15	1	7,847	0.01%
2022/08/30	6	22.98	0	0.00	23.00	6	7,752	0.08%
2022/08/29	1	23.20	0	0.00	23.20	1	7,534	0.01%
2022/08/26	4	23.75	0	0.00	23.75	4	7,441	0.05%
2022/08/23	0	0.00	1	23.95	23.90	-1	8,050	-0.01%
2022/08/19	2	23.85	0	0.00	24.05	2	8,083	0.02%
2022/08/10	0	0.00	1	24.50	24.20	-1	8,062	-0.01%
2022/08/04	1	24.00	0	0.00	24.05	1	8,463	0.01%
2022/08/03	0	0.00	0.1	24.01	24.10	-0.1	8,533	0.00%
2022/08/01	0	0.00	2	23.75	23.70	-2	8,645	-0.02%
2022/07/29	0.1	23.60	0.1	23.60	23.70	0	8,666	0.00%
2022/07/27	0	0.00	10	23.25	23.40	-10	8,692	-0.12%
2022/07/26	2	23.00	0	0.00	23.00	2	8,683	0.02%
2022/07/22	0	0.00	3.3	22.83	22.95	-3.3	8,714	-0.04%
2022/07/21	0	0.00	1.5	22.58	22.75	-1.5	8,727	-0.02%
2022/07/20	1.1	22.50	1.1	22.65	22.55	0	8,704	0.00%
2022/07/18	4	22.09	0	0.00	22.20	4	8,777	0.05%
2022/07/15	1	22.50	0	0.00	22.45	1	8,674	0.01%
2022/07/14	1	22.70	0	0.00	22.70	1	8,603	0.01%
2022/07/13	6.5	24.02	2	24.00	24.00	4.5	8,414	0.05%
2022/07/12	4.3	23.48	0	0.00	23.70	4.3	8,238	0.05%
2022/07/11	1	24.15	0	0.00	24.10	1	8,148	0.01%
2022/07/08	3	24.00	0	0.00	24.00	3	8,092	0.04%
2022/07/04	5	24.70	0	0.00	24.65	5	8,187	0.06%
2022/06/28	0	0.00	5	25.45	25.45	-5	8,194	-0.06%
2022/06/24	0	0.00	20	25.20	25.15	-20	8,308	-0.24%
2022/06/23	20	24.76	20	25.05	24.85	0	8,336	0.00%
2022/06/21	5	24.70	0	0.00	24.95	5	8,083	0.06%
2022/06/20	10	24.60	0	0.00	24.70	10	7,981	0.13%
2022/06/16	0	0.00	2	25.50	25.30	-2	7,620	-0.03%
2022/06/15	1	25.30	0	0.00	25.30	1	7,760	0.01%
2022/06/14	0	0.00	5	25.85	25.85	-5	7,779	-0.06%
2022/06/13	5	25.00	0	0.00	25.45	5	7,832	0.06%
2022/06/10	5	25.40	0	0.00	25.45	5	7,756	0.06%
2022/06/06	0	0.00	23.2	25.85	26.10	-23.2	7,638	-0.30%
2022/06/02	0	0.00	8	25.66	25.50	-8	7,663	-0.10%
2022/06/01	3	25.72	2	25.65	25.55	1	7,829	0.01%
2022/05/31	4	25.85	0	0.00	25.80	4	7,836	0.05%
2022/05/30	0	0.00	5	25.97	26.15	-5	7,130	-0.07%
2022/05/27	20	25.90	1	26.00	25.70	19	7,068	0.27%
2022/05/24	1	25.45	1	25.65	25.40	0	7,206	0.00%
2022/05/23	1	25.85	5	25.80	25.60	-4	7,199	-0.06%
2022/05/18	0	0.00	9	26.19	26.20	-9	7,176	-0.13%
2022/05/17	0	0.00	11	26.17	26.00	-11	7,112	-0.15%
2022/05/16	1	25.80	3	25.87	26.45	-2	7,037	-0.03%
2022/05/12	2	25.38	10	25.15	25.20	-8	6,825	-0.12%
2022/05/10	10	25.73	0	0.00	25.85	10	6,680	0.15%
2022/05/09	0	0.00	1.1	25.65	25.85	-1.1	6,614	-0.02%
2022/05/06	1	25.70	0	0.00	25.80	1	6,552	0.01%
2022/05/05	0	0.00	1.3	25.68	25.90	-1.3	6,538	-0.02%
2022/05/04	0	0.00	3	25.60	25.60	-3	6,533	-0.05%
2022/05/03	0	0.00	1	25.40	25.35	-1	6,571	-0.02%
2022/04/29	0	0.00	4	25.13	25.40	-4	6,646	-0.06%
2022/04/25	1.3	24.68	4	24.75	24.80	-2.7	6,759	-0.04%
2022/04/18	0	0.00	2.2	25.25	25.40	-2.2	6,672	-0.03%
2022/04/15	0	0.00	0.6	25.36	25.35	-0.6	6,690	-0.01%
2022/04/14	0	0.00	1	25.35	25.55	-1	6,686	-0.01%
2022/04/13	0	0.00	41	25.10	25.40	-41	6,670	-0.61%
2022/04/12	0	0.00	4	25.00	24.80	-4	6,648	-0.06%
2022/04/07	9	24.58	2	24.78	24.55	7	6,430	0.11%
2022/04/01	1	24.60	0	0.00	24.85	1	6,233	0.02%
2022/03/31	3	24.80	0	0.00	24.70	3	6,190	0.05%
2022/03/30	0.2	24.90	0	0.00	24.80	0.2	6,112	0.00%
2022/03/29	0	0.00	1	24.90	24.85	-1	6,077	-0.02%
2022/03/25	0.1	25.00	0	0.00	25.30	0.1	6,098	0.00%
2022/03/23	1.3	25.02	8	25.00	25.05	-6.7	6,337	-0.11%
2022/03/22	1	25.05	0	0.00	25.00	1	6,329	0.02%
2022/03/21	0.3	25.20	1	25.10	25.20	-0.7	6,285	-0.01%
2022/03/17	0	0.00	2	25.10	25.05	-2	6,080	-0.03%
2022/03/15	0	0.00	4	24.94	25.05	-4	5,951	-0.07%
2022/03/10	3	25.03	0	0.00	25.05	3	6,179	0.05%
2022/03/09	0	0.00	5	24.90	24.75	-5	6,249	-0.08%
2022/03/08	2	24.70	0	0.00	24.65	2	6,565	0.03%
2022/03/07	5	24.70	1	24.60	24.80	4	6,480	0.06%
2022/03/03	59	25.84	0	0.00	25.85	59	6,527	0.90%
2022/02/25	2	25.65	2	25.50	25.65	0	6,476	0.00%
2022/02/24	3	25.55	0	0.00	25.45	3	6,424	0.05%
2022/02/22	0	0.00	2	25.95	25.95	-2	6,313	-0.03%
2022/02/21	0	0.00	2	25.78	25.70	-2	6,297	-0.03%
2022/02/09	0	0.00	27	25.78	25.85	-27	6,591	-0.41%
2022/02/08	0	0.00	1	25.40	25.50	-1	6,565	-0.02%
2022/01/26	2	25.50	2	25.35	25.20	0	6,552	0.00%
2022/01/21	5	25.17	2	25.18	25.15	3	6,444	0.05%
2022/01/19	1	25.20	0	0.00	25.15	1	6,277	0.02%
2022/01/18	1	25.25	1	25.25	25.15	0	6,291	0.00%
2022/01/17	0.3	25.00	1	24.90	24.95	-0.7	6,308	-0.01%
2022/01/14	7	25.02	0	0.00	25.00	7	6,525	0.11%
2022/01/11	0.3	25.30	1	25.35	25.25	-0.7	6,826	-0.01%
2022/01/05	2	24.85	0	0.00	24.75	2	6,948	0.03%
2022/01/04	0	0.00	7	25.00	25.00	-7	7,069	-0.10%
2022/01/03	2	25.08	0	0.00	25.00	2	7,311	0.03%
2021/12/28	12	25.00	0	0.00	25.00	12	7,923	0.15%
2021/12/23	3	24.85	1	24.85	24.85	2	8,364	0.02%
2021/12/22	7	24.94	6	24.88	24.90	1	8,529	0.01%
2021/12/21	0	0.00	2	25.10	24.95	-2	8,708	-0.02%
2021/12/20	1	24.85	0	0.00	24.95	1	8,879	0.01%
2021/12/17	18.1	25.11	2	25.25	25.30	16.1	8,975	0.18%
2021/12/16	2	25.30	3.1	25.40	25.50	-1.1	9,149	-0.01%
2021/12/15	6	25.42	2	25.50	25.30	4	9,408	0.04%
2021/12/14	12.1	25.59	2	25.58	25.50	10.1	9,525	0.11%
2021/12/10	4	25.56	1	25.65	25.55	3	9,639	0.03%
2021/12/08	6	25.46	1	25.55	25.45	5	9,645	0.05%
2021/12/07	0	0.00	1	25.55	25.65	-1	9,574	-0.01%
2021/12/06	2	25.55	0	0.00	25.55	2	9,541	0.02%
2021/12/02	6	25.65	0	0.00	25.55	6	9,556	0.06%
2021/12/01	1	26.25	0	0.00	26.25	1	9,249	0.01%
2021/11/29	1	26.05	5	25.99	26.05	-4	9,038	-0.04%
2021/11/25	1	26.05	0	0.00	26.00	1	9,068	0.01%
2021/11/24	1	25.90	1	25.90	25.95	0	9,098	0.00%
2021/11/23	6	25.83	1	26.00	25.80	5	9,094	0.05%
2021/11/19	6	26.13	3	26.20	26.10	3	9,093	0.03%
2021/11/17	3.3	26.70	0	0.00	26.85	3.3	9,175	0.04%
2021/11/16	1	26.85	4	26.90	27.00	-3	9,197	-0.03%
2021/11/08	1	26.35	11	26.35	26.45	-10	9,466	-0.11%
2021/11/05	0	0.00	2	26.35	26.50	-2	9,609	-0.02%
2021/11/04	1	26.55	1	26.15	26.55	0	9,646	0.00%
2021/11/03	1	26.25	1	26.25	26.25	0	9,681	0.00%
2021/11/02	1	26.55	3	26.50	26.60	-2	9,722	-0.02%
2021/11/01	1	26.40	1	26.45	26.55	0	9,732	0.00%
2021/10/29	1	26.40	2	26.68	26.55	-1	9,733	-0.01%
2021/10/28	0	0.00	2	26.88	26.90	-2	9,736	-0.02%
2021/10/27	1	26.90	1	26.90	26.95	0	9,796	0.00%
2021/10/26	1	26.80	1	26.65	26.80	0	9,863	0.00%
2021/10/25	1	26.80	1	26.75	26.75	0	9,864	0.00%
2021/10/22	2	26.88	5	26.74	26.90	-3	9,923	-0.03%
2021/10/21	1	26.60	1	26.50	26.35	0	9,742	0.00%
2021/10/20	2	26.50	2	26.43	26.45	0	9,819	0.00%
2021/10/19	1	26.30	6	26.35	26.20	-5	9,844	-0.05%
2021/10/18	1	26.45	1	26.45	26.45	0	9,968	0.00%
2021/10/15	1	26.40	6	26.46	26.55	-5	10,109	-0.05%
2021/10/13	5	26.58	1	26.70	26.50	4	10,491	0.04%
2021/10/12	2	26.50	4	26.65	26.65	-2	10,884	-0.02%
2021/10/08	15.5	26.52	14	26.63	26.70	1.5	11,941	0.01%
2021/10/07	0.5	26.40	1	26.50	26.30	-0.5	12,287	0.00%
2021/10/06	1.5	26.03	6	26.03	26.20	-4.5	12,402	-0.04%
2021/10/05	1	25.85	1	25.80	25.75	0	12,498	0.00%
2021/10/04	2	25.95	2	25.58	25.85	0	12,695	0.00%
2021/10/01	1	25.65	2	25.34	25.55	-1	12,818	-0.01%
2021/09/30	3.5	25.76	3	25.77	25.80	0.5	13,111	0.00%
2021/09/29	6	25.98	1	26.00	26.00	5	13,206	0.04%
2021/09/28	4	26.18	5	26.28	26.40	-1	13,201	-0.01%
2021/09/27	3.2	25.97	2	26.08	26.10	1.2	13,252	0.01%
2021/09/24	6	25.73	1	25.85	25.75	5	13,157	0.04%
2021/09/23	0.3	25.58	0	0.00	25.50	0.3	13,117	0.00%
2021/09/22	0	0.00	2	24.93	25.40	-2	12,870	-0.02%
2021/09/17	1	24.80	0	0.00	24.90	1	12,619	0.01%
2021/09/16	0	0.00	2	24.90	24.90	-2	12,526	-0.02%
2021/09/10	0	0.00	0	24.45	24.55	0	12,981	0.00%
2021/09/09	2	24.48	40	24.50	24.50	-38	13,274	-0.29%
2021/09/08	0	0.00	0	24.55	24.45	0	13,390	0.00%
2021/09/07	0	0.00	10	24.40	24.75	-10	13,396	-0.07%
2021/09/06	3	24.37	1	24.40	24.15	2	13,313	0.02%
2021/09/03	0	0.00	4	24.35	24.45	-4	13,358	-0.03%
2021/09/02	0	0.00	0	24.35	24.35	0	13,409	0.00%
2021/09/01	0.5	24.25	1	24.25	24.35	-0.5	13,557	0.00%
2021/08/31	1	24.25	0.2	24.40	24.30	0.8	13,532	0.01%
2021/08/30	1	24.00	0	0.00	24.35	1	13,500	0.01%
2021/08/27	1	24.10	1	24.15	24.20	0	13,513	0.00%
2021/08/26	2	23.98	0	24.10	24.15	2	13,505	0.01%
2021/08/25	2	24.10	11	24.12	24.20	-9	13,489	-0.07%
2021/08/24	6	24.28	1.2	24.30	24.30	4.8	13,505	0.04%
2021/08/23	1	24.05	0.2	24.00	24.15	0.8	13,481	0.01%
2021/08/20	0	0.00	3	23.80	23.90	-3	13,484	-0.02%
2021/08/18	1	23.60	0	0.00	23.75	1	13,702	0.01%
2021/08/17	10	23.80	0	0.00	23.70	10	13,637	0.07%
2021/08/16	0.1	23.60	1	23.65	23.75	-0.9	13,582	-0.01%
2021/08/13	1	23.65	1	23.70	23.75	0	13,581	0.00%
2021/08/12	0	0.00	2	23.45	23.50	-2	13,564	-0.01%
2021/08/11	3	23.25	0	0.00	23.20	3	13,529	0.02%
2021/08/10	1	23.35	0	0.00	23.55	1	13,486	0.01%
2021/08/09	4	23.43	0	0.00	23.40	4	13,633	0.03%
2021/08/05	3	23.43	0	0.00	23.40	3	13,996	0.02%
2021/08/04	1	23.50	0	0.00	23.50	1	14,382	0.01%
2021/07/30	1.1	23.37	0	0.00	23.45	1.1	14,758	0.01%
2021/07/29	4	23.60	0	0.00	23.55	4	14,764	0.03%
2021/07/28	1	23.60	0	0.00	23.65	1	14,866	0.01%
2021/07/26	0.2	23.80	0	0.00	24.00	0.2	15,295	0.00%
2021/07/23	1	23.75	7	23.93	23.65	-6	15,175	-0.04%
2021/07/22	2	23.83	0	0.00	23.80	2	15,149	0.01%
2021/07/20	0.5	23.70	0	0.00	23.55	0.5	15,016	0.00%
2021/07/19	5	23.61	0	0.00	23.55	5	14,951	0.03%
2021/07/16	8.6	23.84	0	0.00	23.85	8.6	14,964	0.06%
2021/07/15	15.2	24.09	0	0.00	24.05	15.2	14,831	0.10%
2021/07/14	1	27.10	16	27.13	27.15	-15	13,800	-0.11%
2021/07/13	0	0.00	19	27.09	27.05	-19	13,424	-0.14%
2021/07/12	3	27.40	3	27.30	27.15	0	13,140	0.00%
2021/07/09	2	27.33	8	27.29	27.50	-6	12,945	-0.05%
2021/07/08	6	27.43	5	27.51	27.45	1	12,913	0.01%
2021/07/07	0	0.00	6	27.41	27.40	-6	12,932	-0.05%
2021/07/06	1	27.05	3	27.12	27.20	-2	12,823	-0.02%
2021/07/05	3.1	26.90	7	26.94	27.00	-3.9	13,021	-0.03%
2021/07/02	5	26.35	7	26.68	26.75	-2	13,328	-0.02%
2021/07/01	11.8	26.26	1.1	26.36	26.20	10.6	13,347	0.08%
2021/06/30	1.3	26.01	8.1	26.14	26.25	-6.9	13,631	-0.05%
2021/06/29	9	25.71	7	25.74	25.70	2	14,084	0.01%
2021/06/28	5.2	25.73	0	0.00	25.75	5.2	15,538	0.03%
2021/06/25	0	0.00	7	25.80	25.70	-7	16,044	-0.04%
2021/06/24	1	25.70	0	0.00	25.70	1	16,494	0.01%
2021/06/22	4	25.45	0	0.00	25.35	4	16,683	0.02%
2021/06/18	6	25.93	0	0.00	26.15	6	16,852	0.04%
2021/06/17	0	0.00	2	26.10	26.10	-2	17,017	-0.01%
2021/06/16	0.3	25.50	0	0.00	25.35	0.3	18,026	0.00%
2021/06/15	2	25.25	0	0.00	25.40	2	18,265	0.01%
2021/06/09	2	25.28	1	25.30	25.20	1	18,933	0.01%
2021/06/08	1	25.70	0	0.00	25.70	1	18,954	0.01%
2021/06/07	4	25.70	1	25.70	25.70	3	19,183	0.02%
2021/06/03	0.4	26.15	0	0.00	26.15	0.4	20,076	0.00%
2021/06/02	1	26.05	0	0.00	26.05	1	20,621	0.00%
2021/06/01	0	0.00	2.1	26.05	26.20	-2.1	20,850	-0.01%
2021/05/31	0	0.00	4.2	25.94	25.85	-4.2	20,947	-0.02%
2021/05/28	2	25.80	0	0.00	25.70	2	21,031	0.01%
2021/05/27	1	25.65	0	0.00	25.65	1	21,174	0.00%
2021/05/26	0	0.00	2	26.00	26.00	-2	21,288	-0.01%
2021/05/25	1	25.80	3	25.70	25.75	-2	21,521	-0.01%
2021/05/24	5	25.36	2	25.43	25.65	3	22,109	0.01%
2021/05/21	5	25.72	1	25.70	25.75	4	23,142	0.02%
2021/05/20	3.4	25.36	5	25.25	25.30	-1.6	23,252	-0.01%
2021/05/19	1	25.10	0	0.00	25.10	1	23,261	0.00%
2021/05/18	0	25.00	6	24.90	25.15	-6	23,373	-0.03%
2021/05/17	2	24.38	0	0.00	24.35	2	23,614	0.01%
2021/05/14	4	25.03	1.1	24.95	24.95	3	23,481	0.01%
2021/05/13	8.1	24.96	1	25.10	24.80	7.1	23,351	0.03%
2021/05/12	1.1	25.29	11	24.68	25.55	-9.9	23,026	-0.04%
2021/05/10	1	26.50	0	0.00	26.55	1	22,416	0.00%
2021/05/07	1	26.70	0	0.00	26.85	1	22,510	0.00%
2021/05/06	0	0.00	4	26.78	26.60	-4	22,746	-0.02%
2021/05/05	0	0.00	2	26.80	26.70	-2	22,990	-0.01%
2021/05/04	3	26.23	5.3	26.26	26.55	-2.3	22,920	-0.01%
2021/05/03	16	26.98	1	27.15	26.70	15	22,624	0.07%
2021/04/29	0	0.00	19	27.20	27.15	-19	22,537	-0.08%
2021/04/28	2	27.15	2	27.23	27.25	0	22,563	0.00%
2021/04/27	0	0.00	1	27.15	27.15	-1	22,683	0.00%
2021/04/26	2.1	27.20	0	0.00	27.15	2.1	22,628	0.01%
2021/04/23	6	27.11	3	27.10	27.10	3	22,588	0.01%
2021/04/22	3.3	27.59	3.2	27.65	27.30	0.1	22,673	0.00%
2021/04/21	8	27.48	1	27.45	27.45	7	22,526	0.03%
2021/04/20	4	27.39	1	27.35	27.35	3	22,278	0.01%
2021/04/19	0.1	27.15	4	27.16	27.30	-4	22,218	-0.02%
2021/04/16	0	0.00	3	26.95	27.10	-3	22,104	-0.01%
2021/04/15	0.1	26.90	2	26.85	26.90	-1.9	22,159	-0.01%
2021/04/14	11	27.03	13	26.81	26.75	-2	22,145	-0.01%
2021/04/12	6.1	27.25	1	27.25	27.30	5.1	21,876	0.02%
2021/04/09	2	27.48	5	27.44	27.55	-3	21,705	-0.01%
2021/04/08	2	27.13	72	27.05	27.35	-70	21,322	-0.33%
2021/04/07	3	26.85	4	26.89	26.95	-1	20,878	0.00%
2021/04/06	14	26.79	0	0.00	27.10	14	20,638	0.07%
2021/04/01	67	26.78	3	26.80	26.75	64	20,256	0.32%
2021/03/31	53.3	27.46	52	27.64	27.00	1.3	19,621	0.01%
2021/03/30	17	27.39	4	27.43	27.50	13	18,180	0.07%
2021/03/29	0	0.00	10	27.21	27.25	-10	17,750	-0.06%
2021/03/26	1.2	26.61	0	0.00	26.60	1.2	17,386	0.01%
2021/03/25	7	26.70	2	26.70	26.80	5	17,290	0.03%
2021/03/24	4	26.83	0	0.00	26.95	4	17,247	0.02%
2021/03/23	2	26.50	3	26.68	27.00	-1	17,127	-0.01%
2021/03/22	11	26.88	6.2	26.92	26.85	4.8	16,911	0.03%
2021/03/19	12	27.21	104	27.06	27.05	-92	16,544	-0.56%	大賣/
2021/03/18	1	26.40	7	26.59	26.55	-6	15,502	-0.04%
2021/03/17	0	0.00	8	26.33	26.35	-8	15,351	-0.05%
2021/03/16	0	0.00	2	25.88	25.85	-2	15,256	-0.01%
2021/03/15	2	25.65	2	25.68	25.65	0	15,143	0.00%
2021/03/12	0.2	25.80	0	0.00	25.90	0.2	15,044	0.00%
2021/03/11	51	25.65	0	0.00	25.80	51	15,014	0.34%
2021/03/10	7	25.81	8	25.93	25.65	-1	14,885	-0.01%
2021/03/09	8.2	25.83	5	25.88	26.00	3.2	14,709	0.02%
2021/03/08	10	25.39	19	25.43	25.70	-9	14,136	-0.06%
2021/03/05	0	0.00	7	25.05	25.20	-7	13,665	-0.05%
2021/03/04	1	24.65	1	24.70	24.85	0	13,713	0.00%
2021/03/03	4	24.60	4	24.73	24.80	0	13,675	0.00%
2021/03/02	0	0.00	6	24.83	24.60	-6	13,577	-0.04%
2021/02/26	10.1	24.86	5	24.80	24.80	5.1	13,429	0.04%
2021/02/25	50.3	24.90	7	24.89	25.00	43.3	13,189	0.33%
2021/02/24	54.1	25.18	26.3	25.01	25.00	27.8	12,939	0.21%
2021/02/23	25	24.73	88	24.64	24.90	-63	12,318	-0.51%
2021/02/22	4	23.66	1	23.65	23.80	3	11,305	0.03%
2021/02/18	42	23.20	0	0.00	23.20	42	11,179	0.38%
2021/02/17	3	23.15	0	0.00	23.15	3	11,127	0.03%
2021/02/05	1	23.25	0	0.00	23.15	1	10,911	0.01%
2021/02/04	0	0.00	10	23.20	23.25	-10	10,989	-0.09%
2021/02/03	0	0.00	1	23.20	23.30	-1	11,318	-0.01%
2021/02/01	0	0.00	1	23.20	23.30	-1	11,356	-0.01%
2021/01/29	5	24.10	10	23.60	23.25	-5	11,330	-0.04%
2021/01/28	4	24.00	3	23.88	24.00	1	11,137	0.01%
2021/01/27	0.3	23.85	10	23.83	23.95	-9.7	10,909	-0.09%
2021/01/26	2	23.13	0	0.00	23.10	2	10,568	0.02%
2021/01/25	2	23.05	1	23.30	23.35	1	10,576	0.01%
2021/01/22	0	22.90	0	0.00	23.10	0	10,626	0.00%
2021/01/21	2	22.88	0	0.00	22.80	2	10,726	0.02%
2021/01/20	16	23.12	2	23.10	22.90	14	10,762	0.13%
2021/01/19	0	0.00	1	23.55	23.50	-1	10,574	-0.01%
2021/01/15	0	0.00	1	23.90	23.70	-1	10,413	-0.01%
2021/01/14	0	0.00	1	23.80	23.80	-1	10,280	-0.01%
2021/01/12	0	0.00	1	23.70	23.65	-1	10,194	-0.01%
2021/01/11	0	23.85	6.3	23.70	23.75	-6.3	10,101	-0.06%
2021/01/08	3.3	23.74	0	0.00	23.85	3.3	10,102	0.03%
2021/01/07	4	23.76	0	0.00	23.75	4	9,987	0.04%
2021/01/06	2	23.88	3	23.80	23.80	-1	9,970	-0.01%
2021/01/05	0	0.00	6	23.95	24.00	-6	9,888	-0.06%
2021/01/04	0	0.00	5	24.15	24.05	-5	9,984	-0.05%
2020/12/31	0	0.00	1	23.85	24.00	-1	9,917	-0.01%
2020/12/30	2	23.80	11	23.89	24.05	-9	9,986	-0.09%
2020/12/29	1	23.95	0	0.00	24.00	1	9,957	0.01%
2020/12/28	2	24.05	0	0.00	24.10	2	10,014	0.02%
2020/12/25	1	23.90	6	23.95	23.95	-5	9,977	-0.05%
2020/12/24	2	23.80	2	23.85	23.90	0	9,970	0.00%
2020/12/23	1	23.50	12	23.68	23.75	-11	9,929	-0.11%
2020/12/22	3	23.72	1	23.75	23.60	2	9,902	0.02%
2020/12/21	2	23.60	0	0.00	23.85	2	10,031	0.02%
2020/12/17	1	23.95	0	0.00	24.00	1	9,867	0.01%
2020/12/15	0	0.00	1	23.90	23.90	-1	9,814	-0.01%
2020/12/14	0	0.00	3	24.32	24.20	-3	9,753	-0.03%
2020/12/11	1	23.95	4	23.78	24.00	-3	9,696	-0.03%
2020/12/10	50	24.23	21	24.32	24.10	29	9,600	0.30%
2020/12/09	8	24.23	3	24.22	24.20	5	9,390	0.05%
2020/12/08	12	24.07	1	24.10	24.10	11	9,296	0.12%
2020/12/07	3	24.00	23	23.95	24.00	-20	9,164	-0.22%
2020/12/04	1.1	23.70	0	0.00	23.75	1.1	9,118	0.01%
2020/12/03	3	23.58	1	23.60	23.65	2	9,059	0.02%
2020/12/02	1	23.50	0	0.00	23.55	1	8,976	0.01%
2020/11/30	0	0.00	1	23.40	23.30	-1	9,031	-0.01%
2020/11/27	0	23.20	2	23.25	23.35	-2	8,804	-0.02%
2020/11/26	0	23.15	1	23.10	23.15	-1	8,807	-0.01%
2020/11/25	20	23.20	0	23.15	23.15	20	9,013	0.22%
2020/11/24	0	0.00	1	23.15	23.20	-1	9,154	-0.01%
2020/11/19	1	23.10	0	0.00	23.00	1	9,127	0.01%
2020/11/16	1	22.90	4	22.90	22.90	-3	9,483	-0.03%
2020/11/13	6	22.73	2	22.78	22.90	4	9,559	0.04%
2020/11/12	1.1	22.64	0	0.00	22.80	1.1	9,589	0.01%
2020/11/11	4	22.36	8	22.85	23.00	-4	9,558	-0.04%
2020/11/10	1	22.20	2	22.25	22.30	-1	9,411	-0.01%
2020/11/05	1	22.30	9	22.30	22.30	-8	9,855	-0.08%
2020/11/04	1	22.25	0	0.00	22.20	1	9,932	0.01%
2020/11/02	1	22.35	0	0.00	22.45	1	9,985	0.01%
2020/10/29	2	22.50	0	0.00	22.40	2	10,107	0.02%
2020/10/28	0	0.00	40	22.35	22.25	-40	10,076	-0.40%
2020/10/27	3	22.00	0	0.00	21.95	3	10,110	0.03%
2020/10/26	3	21.83	0	0.00	21.90	3	10,169	0.03%
2020/10/22	1	21.60	2	21.60	21.60	-1	10,520	-0.01%
2020/10/21	2	21.68	0	0.00	21.65	2	10,603	0.02%
2020/10/20	6	21.73	0	0.00	21.75	6	10,733	0.06%
2020/10/16	5	21.85	0	0.00	21.80	5	11,094	0.05%
2020/10/15	2	22.03	0	0.00	22.15	2	11,217	0.02%
2020/10/14	1	22.10	0	0.00	22.00	1	11,312	0.01%
2020/10/13	1	21.75	0	0.00	21.75	1	11,503	0.01%
2020/10/12	40	21.78	0	0.00	22.00	40	11,797	0.34%
2020/10/07	3.1	22.01	1	22.10	22.00	2.1	12,667	0.02%
2020/09/25	1	21.90	1	21.90	22.00	0	13,772	0.00%
2020/09/24	3	21.80	0	0.00	21.70	3	13,923	0.02%
2020/09/23	0	0.00	1	22.35	22.35	-1	13,982	-0.01%
2020/09/14	10	22.80	0	0.00	22.80	10	14,785	0.07%
2020/09/11	1	22.70	1	22.80	22.75	0	14,834	0.00%
2020/09/09	0	0.00	5	22.60	22.60	-5	14,990	-0.03%
2020/09/08	5	22.80	0	0.00	22.80	5	14,955	0.03%
2020/09/07	0	0.00	2	23.00	23.00	-2	14,996	-0.01%
2020/09/03	1	22.95	0	0.00	22.95	1	15,063	0.01%
2020/08/28	24	22.95	0	0.00	23.05	24	15,099	0.16%
2020/08/27	1	22.70	0	0.00	22.85	1	15,041	0.01%
2020/08/26	1	22.85	0	0.00	22.90	1	15,073	0.01%
2020/08/25	3	22.80	0	0.00	22.90	3	15,050	0.02%
2020/08/24	1	22.70	0	0.00	22.75	1	15,084	0.01%
2020/08/21	4	22.85	20	22.75	22.85	-16	15,000	-0.11%
2020/08/20	9	22.71	3	22.62	22.50	6	14,923	0.04%
2020/08/19	0	0.00	9	23.30	23.25	-9	14,684	-0.06%
2020/08/18	13.1	23.45	5	23.36	23.50	8.1	14,525	0.06%
2020/08/17	1	23.60	0	0.00	23.60	1	14,438	0.01%
2020/08/14	7	23.69	0	0.00	23.65	7	14,423	0.05%
2020/08/13	1	24.05	2	23.73	23.95	-1	14,310	-0.01%
2020/08/12	0	0.00	1	24.10	23.90	-1	14,116	-0.01%
2020/08/11	27	24.21	0	0.00	24.15	27	14,196	0.19%
2020/08/10	5	24.55	0	0.00	24.75	5	14,068	0.04%
2020/08/07	2	24.50	0	0.00	24.50	2	14,027	0.01%
2020/08/06	3	24.70	0	0.00	24.60	3	14,076	0.02%
2020/08/05	6	24.53	10	24.65	24.50	-4	14,026	-0.03%
2020/08/04	3	24.30	5	24.50	24.35	-2	13,895	-0.01%
2020/08/03	10	24.50	3	24.45	24.35	7	13,933	0.05%
2020/07/31	3	24.60	0	0.00	25.00	3	13,780	0.02%
2020/07/30	1	24.60	5	24.55	24.85	-4	13,651	-0.03%
2020/07/29	6	24.65	1	24.75	24.60	5	13,592	0.04%
2020/07/28	1	24.65	6	24.62	24.65	-5	13,528	-0.04%
2020/07/27	11	24.75	0	0.00	24.40	11	13,405	0.08%
2020/07/24	9	24.92	2	24.83	24.80	7	13,342	0.05%
2020/07/23	2	25.00	0	0.00	25.00	2	13,156	0.02%
2020/07/22	2	24.85	0	0.00	24.80	2	13,031	0.02%
2020/07/21	5	25.02	1	25.05	25.05	4	12,833	0.03%
2020/07/20	1	25.05	1	24.70	25.15	0	12,715	0.00%
2020/07/17	2	24.80	0	0.00	24.75	2	12,575	0.02%
2020/07/16	8	25.10	0	0.00	25.15	8	12,331	0.06%
2020/07/15	28	25.59	2	25.55	25.60	26	12,009	0.22%
2020/07/14	7	27.77	41	28.00	27.70	-34	11,463	-0.30%
2020/07/13	4	27.49	2	27.55	27.45	2	11,018	0.02%
2020/07/10	18	27.23	2	27.30	27.25	16	10,893	0.15%
2020/07/09	4	27.70	0	0.00	27.70	4	10,775	0.04%
2020/07/08	6	27.13	1	27.25	27.25	5	10,480	0.05%
2020/07/07	19	27.27	4	27.53	27.25	15	10,340	0.15%
2020/07/06	0	0.00	2	27.55	27.60	-2	10,047	-0.02%
2020/07/03	2	27.25	4	27.38	27.50	-2	9,873	-0.02%
2020/07/02	2	26.33	1	26.95	27.15	1	9,802	0.01%
2020/06/30	3	25.30	0	0.00	25.10	3	9,641	0.03%
2020/06/23	0	0.00	1	26.05	25.90	-1	9,486	-0.01%
2020/06/22	1	25.85	0	0.00	26.00	1	9,464	0.01%
2020/06/19	3	25.55	0	0.00	25.80	3	9,486	0.03%
2020/06/18	1	25.75	0	0.00	25.80	1	9,160	0.01%
2020/06/16	0	0.00	7	25.36	25.80	-7	9,196	-0.08%
2020/06/15	10	25.23	0	0.00	25.15	10	9,246	0.11%
2020/06/12	1	25.30	4	25.35	25.60	-3	9,247	-0.03%
2020/06/11	1	25.80	1	26.00	25.55	0	9,301	0.00%
2020/06/10	0	0.00	6	25.93	26.05	-6	9,278	-0.06%
2020/06/09	2	25.85	0	0.00	26.15	2	9,398	0.02%
2020/06/08	3	25.53	2	25.70	25.65	1	9,302	0.01%
2020/06/05	3	25.42	0	0.00	25.50	3	9,283	0.03%
2020/06/04	0	0.00	2	25.30	25.40	-2	9,301	-0.02%
2020/06/03	2	25.38	13	25.26	25.25	-11	9,265	-0.12%
2020/06/02	1	24.85	2	24.90	24.90	-1	9,135	-0.01%
2020/06/01	0	0.00	2	24.75	24.70	-2	9,080	-0.02%
2020/05/28	10	24.40	4	24.46	24.30	6	8,916	0.07%
2020/05/27	0	0.00	3	24.20	24.40	-3	9,035	-0.03%
2020/05/26	1	24.20	2	24.20	24.15	-1	9,082	-0.01%
2020/05/25	6	23.88	1	24.10	24.10	5	8,993	0.06%
2020/05/22	0	0.00	3	23.97	23.70	-3	8,987	-0.03%
2020/05/21	0	0.00	13	24.10	24.15	-13	9,050	-0.14%
2020/05/20	5	23.97	2	23.95	23.95	3	9,034	0.03%
2020/05/19	2	23.78	0	0.00	23.75	2	9,061	0.02%
2020/05/18	3	23.90	10	23.93	23.60	-7	9,018	-0.08%
2020/05/15	3	23.53	10	23.40	23.60	-7	8,869	-0.08%
2020/05/08	1	23.45	0	0.00	23.45	1	8,685	0.01%
2020/05/05	0	0.00	5	23.25	23.05	-5	8,581	-0.06%
2020/05/04	1	23.15	5	23.00	23.10	-4	8,578	-0.05%
2020/04/29	1	23.35	0	0.00	23.35	1	8,469	0.01%
2020/04/28	7	23.50	0	0.00	23.30	7	8,528	0.08%
2020/04/27	10	23.70	2	23.45	23.50	8	8,752	0.09%
2020/04/23	2	23.30	1	23.10	23.00	1	8,677	0.01%
2020/04/22	5	23.20	1	23.10	23.30	4	8,679	0.05%
2020/04/21	0	0.00	3	23.45	23.40	-3	8,653	-0.03%
2020/04/20	3	23.70	0	0.00	23.70	3	8,599	0.03%
2020/04/16	2	23.43	0	0.00	23.55	2	8,536	0.02%
2020/04/15	4	23.58	1	23.45	23.65	3	8,456	0.04%
2020/04/14	0	0.00	3	23.70	23.55	-3	8,368	-0.04%
2020/04/13	0	0.00	1	23.40	23.45	-1	8,312	-0.01%
2020/04/09	0	0.00	1	23.20	23.15	-1	8,316	-0.01%
2020/04/08	3	23.43	0	0.00	23.20	3	8,285	0.04%
2020/04/07	2	23.60	0	0.00	23.30	2	8,251	0.02%
2020/04/06	1	23.25	2	23.40	23.60	-1	8,128	-0.01%
2020/04/01	2	22.75	2	22.80	23.00	0	7,953	0.00%
2020/03/31	0	0.00	3	22.50	23.30	-3	7,818	-0.04%
2020/03/30	0	0.00	1	22.00	22.10	-1	7,646	-0.01%
2020/03/25	4	22.60	0	0.00	21.60	4	7,666	0.05%
2020/03/20	0	0.00	0	20.40	20.60	0	7,543	0.00%
2020/03/19	1	18.75	3	19.05	18.75	-2	7,398	-0.03%
2020/03/18	1	19.95	0	0.00	19.90	1	7,231	0.01%
2020/03/16	1	20.60	0	0.00	20.35	1	6,995	0.01%
2020/03/13	0	0.00	2	20.83	21.20	-2	6,904	-0.03%
2020/03/12	1	21.85	0	0.00	21.65	1	6,660	0.02%
2020/03/10	0	0.00	1	22.35	22.50	-1	6,500	-0.02%
2020/03/05	0	0.00	1	23.25	23.20	-1	6,282	-0.02%
2020/03/04	0	0.00	1	23.10	23.15	-1	6,270	-0.02%
2020/02/27	0	0.00	10	23.05	22.95	-10	6,269	-0.16%
2020/02/26	0	0.00	1	22.75	23.05	-1	6,200	-0.02%
2020/02/21	1	23.25	3	23.35	23.35	-2	6,084	-0.03%
2020/02/20	0	0.00	1	23.20	23.35	-1	6,037	-0.02%
2020/02/19	0	0.00	3	23.00	23.05	-3	6,029	-0.05%
2020/02/18	10	22.90	0	0.00	23.00	10	6,064	0.16%
2020/02/13	2	22.85	2	23.00	22.90	0	6,189	0.00%
2020/02/11	1	22.95	0	0.00	22.85	1	6,200	0.02%
2020/02/07	0	0.00	2	23.13	23.05	-2	6,138	-0.03%
2020/02/06	0	0.00	5	23.05	23.05	-5	6,166	-0.08%
2020/02/05	1	22.80	0	0.00	22.80	1	6,209	0.02%
2020/02/04	2	22.85	0	0.00	22.95	2	6,164	0.03%
2020/02/03	2	22.70	8	22.66	22.95	-6	6,137	-0.10%
2020/01/31	7	23.12	3	23.13	22.95	4	6,105	0.07%
2020/01/30	1	22.45	1	22.95	22.95	0	5,977	0.00%
2020/01/20	2	22.90	0	0.00	22.90	2	5,750	0.03%
2020/01/16	5	22.80	0	0.00	22.95	5	5,749	0.09%
2020/01/07	1	22.85	3	22.75	22.80	-2	5,979	-0.03%
2020/01/06	3	22.85	0	0.00	22.75	3	6,084	0.05%
2019/12/31	5	22.85	0	0.00	22.85	5	6,160	0.08%
2019/12/24	1	23.25	0	0.00	23.15	1	6,241	0.02%
2019/12/23	0	0.00	1	23.30	23.30	-1	6,235	-0.02%
2019/12/20	2	23.10	6	23.30	22.90	-4	6,232	-0.06%
2019/12/18	10	23.05	0	0.00	23.25	10	6,090	0.16%
2019/12/17	0	0.00	4	22.85	22.90	-4	6,143	-0.07%
2019/12/16	3	22.95	0	0.00	22.80	3	6,162	0.05%
2019/12/12	3	22.85	4	22.95	22.90	-1	6,302	-0.02%
2019/11/28	0	0.00	3	23.10	23.10	-3	6,493	-0.05%
2019/11/27	10	23.07	0	0.00	23.05	10	6,577	0.15%
2019/11/20	2	23.20	0	0.00	23.15	2	6,650	0.03%
2019/11/18	0	0.00	1	23.10	23.15	-1	6,860	-0.01%
2019/11/15	3	22.80	0	0.00	22.80	3	6,899	0.04%
2019/11/13	1	22.30	1	22.35	22.30	0	7,091	0.00%
2019/11/12	0	0.00	10	22.85	22.85	-10	7,548	-0.13%
2019/11/08	0	0.00	5	22.70	22.75	-5	7,801	-0.06%
2019/11/07	0	0.00	2	22.75	22.70	-2	7,776	-0.03%
2019/11/06	0	0.00	3	22.75	22.75	-3	7,766	-0.04%
2019/11/05	0	0.00	15	22.65	22.90	-15	7,772	-0.19%
2019/11/04	0	0.00	5	22.10	22.40	-5	7,762	-0.06%
2019/11/01	1	22.05	0	0.00	22.05	1	7,782	0.01%
2019/10/31	0	0.00	1	22.10	22.10	-1	7,879	-0.01%
2019/10/30	2	21.98	0	0.00	22.00	2	7,924	0.03%
2019/10/29	1	22.10	3	22.08	22.10	-2	7,970	-0.03%
2019/10/28	0	0.00	8	22.15	22.15	-8	7,938	-0.10%
2019/10/25	2	22.05	4	22.05	22.10	-2	7,920	-0.03%
2019/10/24	7	22.16	1	22.20	22.05	6	7,892	0.08%
2019/10/23	0	0.00	3	22.17	22.15	-3	7,802	-0.04%
2019/10/22	5	22.01	7	22.00	21.95	-2	7,754	-0.03%
2019/10/21	5	21.83	0	0.00	21.90	5	7,708	0.06%
2019/10/18	5	21.90	1.3	21.84	21.75	3.7	7,699	0.05%
2019/10/15	0	0.00	3	21.30	21.40	-3	7,606	-0.04%
2019/10/14	2	21.50	0	0.00	21.30	2	7,612	0.03%
2019/10/07	1	21.75	0	0.00	21.85	1	7,751	0.01%
2019/10/03	1	21.55	0	0.00	21.55	1	8,029	0.01%
2019/09/26	2	21.90	0	0.00	21.90	2	8,100	0.02%
2019/09/25	0	0.00	1	22.00	21.90	-1	8,101	-0.01%
2019/09/24	1	21.90	0	0.00	21.90	1	8,195	0.01%
2019/09/23	0	0.00	3	21.70	21.80	-3	8,214	-0.04%
2019/09/19	3	21.55	6	21.55	21.50	-3	8,326	-0.04%
2019/09/11	1	22.05	1	22.00	21.95	0	8,298	0.00%
2019/09/10	0	0.00	3	21.77	22.00	-3	8,285	-0.04%
2019/09/06	3	21.78	1	21.75	21.80	2	8,242	0.02%
2019/09/05	7	21.65	0	0.00	21.75	7	8,186	0.09%
2019/09/03	0	0.00	5	21.60	21.55	-5	8,087	-0.06%
2019/09/02	1	21.40	4	21.50	21.55	-3	8,167	-0.04%
2019/08/30	1	21.35	0	0.00	21.50	1	8,194	0.01%
2019/08/27	0	0.00	3	21.15	21.30	-3	8,182	-0.04%
2019/08/26	0	0.00	2	20.70	20.75	-2	8,157	-0.02%
2019/08/22	0	0.00	1	21.05	21.00	-1	8,052	-0.01%
2019/08/20	2	20.75	0	0.00	20.70	2	7,918	0.03%
2019/08/19	16	20.97	0	0.00	20.80	16	7,801	0.21%
2019/08/16	5	20.81	0	0.00	20.80	5	7,683	0.07%
2019/08/15	10	20.91	0	0.00	20.65	10	7,504	0.13%
2019/08/14	2	21.73	0	0.00	21.70	2	6,959	0.03%
2019/08/07	3	22.00	0	0.00	22.00	3	6,838	0.04%
2019/08/06	0	0.00	2	22.00	22.35	-2	6,882	-0.03%
2019/08/05	6	22.34	0	0.00	22.40	6	6,793	0.09%
2019/08/01	1	23.30	0	0.00	23.25	1	6,701	0.01%
2019/07/30	0	0.00	4	23.55	23.65	-4	6,636	-0.06%
2019/07/26	1	23.60	0	0.00	23.60	1	6,729	0.01%
2019/07/25	0	0.00	1	23.75	23.70	-1	6,727	-0.01%
2019/07/24	0	0.00	1	23.65	23.70	-1	6,752	-0.01%
2019/07/23	1	23.35	0	0.00	23.30	1	6,679	0.01%
2019/07/16	6	23.52	0	0.00	23.55	6	6,673	0.09%
2019/07/11	5	23.90	0	0.00	23.65	5	6,810	0.07%
2019/07/09	4	25.30	0	0.00	25.25	4	6,430	0.06%
2019/07/08	0	0.00	3	25.40	25.40	-3	6,351	-0.05%
2019/07/04	0	0.00	1	25.50	25.50	-1	6,382	-0.02%
2019/07/03	5	25.16	0	0.00	25.15	5	6,369	0.08%
2019/07/02	1	25.15	0	0.00	25.20	1	6,345	0.02%
2019/07/01	2	25.18	0	0.00	25.25	2	6,346	0.03%
2019/06/28	1	24.75	0	0.00	24.70	1	6,269	0.02%
2019/06/27	0	0.00	7	24.74	25.00	-7	6,284	-0.11%
2019/06/26	0	0.00	1	24.30	24.30	-1	6,169	-0.02%
2019/06/24	0	0.00	1	24.35	24.30	-1	6,552	-0.02%
2019/06/21	0	0.00	5	24.25	24.20	-5	6,585	-0.08%
2019/06/20	0	0.00	1	24.10	24.05	-1	6,529	-0.02%
2019/06/19	0	0.00	1	23.85	24.05	-1	6,481	-0.02%
2019/06/17	1	23.60	15	23.85	23.60	-14	6,445	-0.22%
2019/06/13	0	0.00	2	23.90	23.90	-2	6,576	-0.03%
2019/06/12	5	23.90	1	23.95	24.00	4	6,722	0.06%
2019/06/11	0	0.00	1	23.85	23.90	-1	6,747	-0.01%
2019/06/06	16	23.00	1	23.20	22.95	15	6,698	0.22%
2019/06/04	1	23.05	0	0.00	23.10	1	6,714	0.01%
2019/05/31	1	23.80	0	0.00	23.80	1	6,520	0.02%
2019/05/16	2	24.05	4	23.93	23.85	-2	6,493	-0.03%
2019/05/15	3	23.08	0	0.00	22.90	3	6,396	0.05%
2019/05/13	3	23.32	0	0.00	23.30	3	6,344	0.05%
2019/05/10	2	23.55	15	23.35	23.35	-13	6,389	-0.20%
2019/05/08	3	23.75	0	0.00	23.70	3	6,360	0.05%
2019/05/07	12	24.02	0.3	24.00	24.00	11.7	6,497	0.18%
2019/05/06	1	23.85	0	0.00	23.85	1	6,540	0.02%
2019/05/03	0	0.00	3	24.85	24.70	-3	6,485	-0.05%
2019/04/30	0	0.00	1	24.80	24.80	-1	6,528	-0.02%
2019/04/29	0	0.00	5	24.70	24.80	-5	6,520	-0.08%
2019/04/25	13	24.45	2	24.55	24.70	11	6,556	0.17%
2019/04/24	1	24.45	0	0.00	24.50	1	6,596	0.02%
2019/04/18	0	0.00	4	24.64	24.50	-4	6,851	-0.06%
2019/04/08	3	24.05	0	0.00	24.15	3	6,833	0.04%
2019/03/25	4	24.11	2	24.08	24.35	2	6,638	0.03%
2019/03/20	1	23.95	0	0.00	23.90	1	6,621	0.02%
2019/03/19	5	23.80	0	0.00	24.15	5	6,616	0.08%
2019/03/18	0	0.00	9	23.72	23.75	-9	6,456	-0.14%
2019/03/12	0.1	23.65	0	0.00	23.65	0.1	6,642	0.00%
2019/03/08	2	23.55	0	0.00	23.55	2	6,770	0.03%
2019/03/04	3	23.55	0	0.00	23.70	3	7,462	0.04%
2019/02/27	1	23.70	1	23.80	23.80	0	7,526	0.00%
2019/02/26	3	23.95	0	0.00	23.65	3	7,515	0.04%
2019/02/22	1	23.05	1	23.20	23.35	0	7,501	0.00%
2019/02/15	0	0.00	10	23.50	23.30	-10	8,118	-0.12%
2019/02/14	2	23.40	0	0.00	23.25	2	8,489	0.02%
2019/02/13	4	23.80	0	0.00	23.40	4	8,479	0.05%
2019/01/28	0	0.00	1	24.05	23.85	-1	8,535	-0.01%
2019/01/25	0	0.00	14	23.21	23.25	-14	8,415	-0.17%
2019/01/24	3	22.75	0	0.00	22.80	3	8,371	0.04%
2019/01/22	1	22.80	0	0.00	22.85	1	8,495	0.01%
2019/01/14	0	0.00	1	22.60	22.50	-1	8,692	-0.01%
2019/01/10	1	22.45	0	0.00	22.50	1	8,969	0.01%
2019/01/04	0	0.00	4	22.05	21.80	-4	8,870	-0.05%
2018/12/27	1	22.45	1	22.35	22.10	0	9,458	0.00%
2018/12/25	1	21.60	0	0.00	21.60	1	9,492	0.01%
2018/12/24	1	21.95	0	0.00	22.00	1	9,520	0.01%
2018/12/21	1	21.80	0	0.00	21.80	1	9,645	0.01%
2018/12/20	0	0.00	3	21.70	21.70	-3	9,733	-0.03%
2018/12/18	2	21.10	0	0.00	21.00	2	9,647	0.02%
2018/12/17	3	21.90	0	0.00	21.80	3	9,513	0.03%
2018/12/13	10	21.85	0	0.00	21.85	10	9,673	0.10%
2018/12/06	1	22.00	0	0.00	21.95	1	10,715	0.01%
2018/12/05	1	23.05	1	23.00	23.00	0	10,733	0.00%
2018/11/30	0	0.00	15	22.25	22.10	-15	10,851	-0.14%
2018/11/29	10	22.25	0	0.00	22.10	10	10,777	0.09%
2018/11/28	15	22.30	0	0.00	22.20	15	10,706	0.14%
2018/11/27	2	21.45	0	0.00	21.45	2	10,595	0.02%
2018/11/21	3	21.75	0	0.00	21.75	3	10,928	0.03%
2018/11/20	1	22.20	0	0.00	22.10	1	10,987	0.01%
2018/11/19	0	0.00	2	22.55	22.55	-2	11,034	-0.02%
2018/11/16	0	0.00	1	22.60	22.75	-1	11,313	-0.01%
2018/11/15	4	22.45	4	22.25	22.60	0	11,434	0.00%
2018/11/14	2	22.60	0	0.00	22.60	2	11,460	0.02%
2018/11/13	4	23.45	0	0.00	23.35	4	11,254	0.04%
2018/11/01	0	0.00	4	25.30	25.40	-4	11,635	-0.03%
2018/10/12	2	23.95	0	0.00	24.60	2	11,548	0.02%
2018/10/08	2	26.30	0	0.00	25.95	2	11,195	0.02%
2018/10/05	15	25.40	15	25.68	25.75	0	11,101	0.00%
2018/10/03	0	0.00	15	26.05	26.10	-15	11,135	-0.13%
2018/10/01	20	26.90	0	0.00	26.90	20	11,253	0.18%
2018/09/28	0	0.00	20	27.25	27.40	-20	11,293	-0.18%
2018/09/26	30	27.05	0	0.00	26.80	30	11,094	0.27%
2018/09/21	5	26.85	0	0.00	27.15	5	11,029	0.05%
2018/09/19	1	26.90	0	0.00	27.00	1	10,909	0.01%
2018/09/18	0	0.00	17	27.18	27.45	-17	10,838	-0.16%
2018/09/14	0	0.00	7	26.68	26.65	-7	10,640	-0.07%
2018/09/13	26	25.87	8	26.36	25.85	18	10,513	0.17%
2018/09/12	10	27.25	0	0.00	27.00	10	10,219	0.10%
2018/09/10	0	0.00	9	27.20	26.90	-9	10,148	-0.09%
2018/09/07	16	26.85	23	27.38	27.20	-7	10,171	-0.07%
2018/09/06	0	0.00	10	28.00	27.75	-10	10,126	-0.10%
2018/08/31	1	27.15	5	27.05	27.55	-4	9,997	-0.04%
2018/08/29	0	0.00	2	26.93	27.05	-2	9,710	-0.02%
2018/08/28	0	0.00	1	26.90	26.90	-1	9,576	-0.01%
2018/08/24	12	27.00	7	27.01	27.05	5	9,565	0.05%
2018/08/23	1	26.75	4	26.66	26.90	-3	9,612	-0.03%
2018/08/22	0	0.00	9	26.07	26.25	-9	9,370	-0.10%
2018/08/21	0	0.00	12	25.90	25.90	-12	9,313	-0.13%
2018/08/20	0	0.00	9	25.86	25.90	-9	9,167	-0.10%
2018/08/17	15	25.74	3	25.92	25.90	12	9,209	0.13%
2018/08/16	0	0.00	20	25.15	25.50	-20	9,012	-0.22%
2018/08/15	0	0.00	1	24.80	25.00	-1	8,794	-0.01%
2018/08/14	0	0.00	1	24.60	24.65	-1	8,484	-0.01%
2018/08/13	0	0.00	6	24.60	24.60	-6	8,542	-0.07%
2018/08/06	0	0.00	1	24.80	24.80	-1	8,654	-0.01%
2018/08/03	6	24.37	0	0.00	24.50	6	8,557	0.07%
2018/07/26	0	0.00	2	24.20	24.50	-2	8,486	-0.02%
2018/07/10	0	0.00	10	24.80	24.40	-10	7,751	-0.13%
2018/07/03	10	23.80	0	0.00	23.75	10	7,912	0.13%
2018/06/28	4	23.80	0	0.00	23.70	4	7,857	0.05%
2018/06/27	0	0.00	4	24.30	24.25	-4	7,864	-0.05%
2018/06/26	25	24.00	0	0.00	23.75	25	7,971	0.31%
2018/06/21	0	0.00	6	24.89	24.90	-6	7,879	-0.08%
2018/06/20	0	0.00	20	24.47	24.75	-20	7,912	-0.25%
2018/06/05	0	0.00	1	24.60	24.65	-1	7,572	-0.01%
2018/06/01	0	0.00	2	24.13	23.90	-2	7,368	-0.03%
2018/05/29	0	0.00	9	24.00	24.05	-9	7,165	-0.13%
2018/05/23	0	0.00	1	23.15	23.25	-1	7,064	-0.01%
2018/05/21	5	23.05	0	0.00	23.15	5	7,090	0.07%
2018/05/18	1	22.80	0	0.00	22.85	1	7,055	0.01%
2018/05/17	0	0.00	1	22.90	22.90	-1	7,083	-0.01%
2018/05/15	0	0.00	3	23.15	23.15	-3	7,032	-0.04%
2018/05/11	0	0.00	2	23.10	23.10	-2	7,156	-0.03%
2018/05/10	0	0.00	3	23.00	23.00	-3	7,157	-0.04%
2018/05/08	0	0.00	5	22.86	22.90	-5	7,156	-0.07%
2018/05/03	1	22.50	0	0.00	22.50	1	7,373	0.01%
2018/04/23	2	22.60	0	0.00	22.65	2	8,524	0.02%
2018/04/20	1	22.60	0	0.00	22.65	1	8,571	0.01%
2018/04/17	1	22.50	0	0.00	22.50	1	8,789	0.01%
2018/04/16	2	22.58	0	0.00	22.55	2	8,827	0.02%
2018/04/13	6	22.78	0	0.00	22.75	6	8,767	0.07%
2018/04/12	2	22.85	0	0.00	22.95	2	8,711	0.02%
2018/04/11	1	23.10	1	23.15	23.10	0	8,625	0.00%
2018/04/03	1	23.10	0	0.00	23.10	1	8,781	0.01%
2018/03/30	2	23.08	0	0.00	23.05	2	8,946	0.02%
2018/03/29	0.3	23.15	0	0.00	23.10	0.3	8,916	0.00%
2018/03/28	1	23.00	20	23.10	23.30	-19	8,757	-0.22%
2018/03/26	20	23.08	0	0.00	23.15	20	8,654	0.23%
2018/03/23	1	23.15	0	0.00	23.05	1	8,743	0.01%
2018/03/22	0	0.00	4	23.39	23.40	-4	8,794	-0.05%
2018/03/16	2	23.05	0	0.00	23.05	2	9,093	0.02%
2018/03/14	0	0.00	1	23.05	23.05	-1	8,974	-0.01%
2018/03/13	1	23.05	0	0.00	23.15	1	9,011	0.01%
2018/03/12	4	22.95	0	0.00	22.95	4	8,973	0.04%
2018/03/08	1	22.90	0	0.00	22.90	1	8,909	0.01%
2018/03/07	1	22.90	0	0.00	22.90	1	8,869	0.01%
2018/03/05	1	22.80	0	0.00	22.85	1	9,134	0.01%
2018/02/26	1	23.55	0	0.00	23.55	1	8,887	0.01%
2018/02/23	2	23.35	2	23.50	23.55	0	8,807	0.00%
2018/02/12	1	22.65	0	0.00	22.65	1	8,954	0.01%
2018/02/09	1	22.60	0	0.00	22.60	1	9,153	0.01%
2018/02/08	1	22.75	0	0.00	22.90	1	9,177	0.01%
2018/02/07	2	22.83	1	23.00	22.80	1	9,245	0.01%
2018/02/06	2	22.75	0	0.00	22.45	2	9,131	0.02%
2018/02/05	0	0.00	2	23.30	23.25	-2	9,198	-0.02%
2018/02/02	1	23.55	7	23.54	23.70	-6	9,230	-0.07%
2018/01/25	1	24.25	3	24.32	24.25	-2	9,096	-0.02%
2018/01/24	0	0.00	20	24.03	24.10	-20	8,976	-0.22%
2018/01/23	5	23.90	0	0.00	23.95	5	9,028	0.06%
2018/01/22	2	23.75	6	23.95	24.05	-4	8,946	-0.04%
2018/01/18	6	23.75	2	23.75	23.75	4	8,662	0.05%
2018/01/17	2	23.50	3	23.20	23.50	-1	8,442	-0.01%
2018/01/16	0	0.00	8	23.30	23.30	-8	8,235	-0.10%
2018/01/12	2	23.15	0	0.00	23.20	2	8,349	0.02%
2018/01/11	7	23.03	0	0.00	22.85	7	8,311	0.08%
2018/01/10	7	23.34	1	23.40	23.45	6	8,202	0.07%
2018/01/09	2	24.10	0	0.00	24.10	2	8,141	0.02%
2018/01/08	1	24.40	0	0.00	24.40	1	8,215	0.01%
2018/01/04	0	0.00	2	24.35	24.40	-2	8,231	-0.02%
2018/01/02	0.3	24.20	0	0.00	24.25	0.3	8,168	0.00%