大同 (2371)-元大-新營券商分點個股進出

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

大同

(2371)

可現股當沖

股價
67.5
漲跌
▼1.5
漲幅
-2.17%
成交量
145,972張
產業
上市電機機械類股
877人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

大同 (2371)籌碼相關－元大-新營券商分點個股進出

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-新營券商分點個股進出
元大-新營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
2024/04/26	112.3	68.17	104.1	67.47	67.50	8.3	80,497	0.01%	大買/大賣/
2024/04/25	95.2	68.10	86.2	68.54	69.00	9	78,243	0.01%
2024/04/24	64	67.77	77.6	68.31	68.40	-13.6	76,509	-0.02%
2024/04/23	192.2	66.24	193	64.78	64.10	-0.8	73,696	0.00%	大買/大賣/
2024/04/22	371.9	70.00	299.7	68.27	65.40	72.2	70,731	0.10%	大買/大賣/
2024/04/19	328.8	66.93	266.5	67.49	69.10	62.3	65,278	0.10%	大買/大賣/
2024/04/18	274.1	65.50	292	65.03	64.40	-18	57,904	-0.03%	大買/大賣/
2024/04/17	133.3	62.38	161.3	63.77	64.30	-28	53,106	-0.05%	大買/大賣/
2024/04/16	68.3	59.40	56	59.08	58.50	12.2	49,311	0.02%
2024/04/15	220.1	62.16	202	62.32	61.40	18.1	47,576	0.04%	大買/大賣/
2024/04/12	113.1	59.03	95	59.60	60.50	18.1	43,297	0.04%	大買/
2024/04/11	51	56.58	58	56.43	56.10	-7	39,668	-0.02%
2024/04/10	17	56.06	20.5	56.00	55.60	-3.5	38,329	-0.01%
2024/04/09	63.5	54.78	39.5	55.94	56.50	24	37,828	0.06%
2024/04/08	61.5	56.06	27	55.69	55.50	34.5	36,676	0.09%
2024/04/03	5.5	56.14	7	55.91	55.80	-1.5	35,957	0.00%
2024/04/02	59.5	57.50	44	57.28	56.90	15.5	35,641	0.04%
2024/04/01	18	56.26	15	56.35	56.30	3	34,583	0.01%
2024/03/29	62.6	57.63	36	57.13	56.50	26.6	33,852	0.08%
2024/03/28	98	58.03	119	58.90	57.70	-21	32,860	-0.06%	大賣/
2024/03/27	89	56.43	62.2	56.50	55.00	26.9	30,836	0.09%
2024/03/26	47.2	55.81	57	55.88	57.30	-9.9	28,680	-0.03%
2024/03/25	22.1	50.99	25	51.39	52.10	-2.9	25,924	-0.01%
2024/03/22	12	48.60	1	48.55	49.10	11	25,168	0.04%
2024/03/21	5	49.13	11	48.91	49.25	-6	24,898	-0.02%
2024/03/20	21	48.05	12	47.89	47.15	9	24,771	0.04%
2024/03/19	49	48.62	6	49.13	47.65	43	24,685	0.17%
2024/03/18	10	47.70	28	47.87	48.20	-18	24,729	-0.07%
2024/03/15	12	47.62	0	0.00	47.10	12	24,833	0.05%
2024/03/14	6	48.60	8	48.43	48.35	-2	24,911	-0.01%
2024/03/13	13	49.44	6	48.81	48.65	7	25,374	0.03%
2024/03/12	16	50.18	7	50.09	49.40	9	25,446	0.04%
2024/03/11	10	50.93	20	51.26	51.10	-10	25,129	-0.04%
2024/03/08	13	50.88	27	50.27	50.00	-14	25,079	-0.06%
2024/03/07	23	52.73	17	52.35	52.50	6	24,578	0.02%
2024/03/06	4	53.35	10	53.68	53.00	-6	24,338	-0.02%
2024/03/05	24	52.96	22	52.31	52.20	2	23,679	0.01%
2024/03/04	7	54.17	41	53.58	53.00	-34	23,361	-0.15%
2024/03/01	32	52.62	16	52.78	53.40	16	22,505	0.07%
2024/02/29	16	50.26	40.2	50.35	51.90	-24.2	21,476	-0.11%
2024/02/27	15	48.07	15	48.34	48.40	0	20,553	0.00%
2024/02/26	66	47.53	21	48.01	48.15	45	20,060	0.22%
2024/02/23	20.4	46.54	33.2	46.60	46.75	-12.8	19,334	-0.07%
2024/02/22	69	46.71	70	46.11	45.40	-1	18,630	-0.01%
2024/02/21	2	44.80	5	44.78	44.40	-3	17,449	-0.02%
2024/02/20	9	44.22	0	0.00	44.00	9	17,456	0.05%
2024/02/19	2	45.15	5.1	45.24	45.35	-3.1	17,640	-0.02%
2024/02/16	12	45.20	5	44.72	44.10	7	17,583	0.04%
2024/02/15	0	0.00	4	45.73	46.30	-4	17,157	-0.02%
2024/02/05	0	0.00	4	44.73	45.00	-4	16,901	-0.02%
2024/02/02	0	0.00	3	45.30	45.30	-3	16,724	-0.02%
2024/02/01	0	0.00	5	44.72	45.15	-5	16,541	-0.03%
2024/01/31	0	0.00	1	43.75	43.85	-1	16,288	-0.01%
2024/01/30	2	43.50	2	44.10	43.55	0	16,196	0.00%
2024/01/29	0	0.00	10	43.62	43.70	-10	16,166	-0.06%
2024/01/26	4	43.12	6	43.05	43.25	-2	16,132	-0.01%
2024/01/25	0	0.00	1	43.65	43.55	-1	16,102	-0.01%
2024/01/24	2	42.98	10	43.93	44.00	-8	16,027	-0.05%
2024/01/23	7	43.15	4	43.13	43.30	3	15,843	0.02%
2024/01/22	1	41.80	1	41.80	41.90	0	15,250	0.00%
2024/01/19	1	39.70	0	0.00	40.40	1	15,055	0.01%
2024/01/18	1	38.55	0	0.00	39.20	1	15,014	0.01%
2024/01/17	3.5	39.46	2	41.40	38.90	1.5	14,868	0.01%
2024/01/16	6	42.55	0	0.00	42.15	6	14,429	0.04%
2024/01/15	13	43.97	15	43.86	43.35	-2	14,307	-0.01%
2024/01/12	8.1	43.29	5	43.38	43.00	3.1	14,205	0.02%
2024/01/11	3	44.23	1	44.30	44.55	2	13,967	0.01%
2024/01/10	12	44.77	7	44.89	43.85	5	13,784	0.04%
2024/01/09	3	43.70	27	44.40	45.20	-24	13,044	-0.18%
2024/01/08	1	43.30	5	43.20	43.00	-4	12,562	-0.03%
2024/01/04	0	0.00	1.1	42.07	41.95	-1.1	12,394	-0.01%
2023/12/28	2	42.48	9	42.49	42.50	-7	12,470	-0.06%
2023/12/27	0	0.00	5	41.85	42.05	-5	12,511	-0.04%
2023/12/26	4	42.10	0	0.00	41.90	4	12,484	0.03%
2023/12/25	0	0.00	2	42.40	42.15	-2	12,479	-0.02%
2023/12/22	7	41.97	0	0.00	41.80	7	12,460	0.06%
2023/12/21	12	42.45	10	42.92	42.05	2	12,706	0.02%
2023/12/20	18	43.12	17	43.52	43.50	1	12,549	0.01%
2023/12/19	0	0.00	0.1	41.00	41.10	-0.1	12,119	0.00%
2023/12/18	1	41.00	0.2	41.10	41.10	0.9	12,120	0.01%
2023/12/15	5.5	41.51	2.2	42.41	41.15	3.4	12,140	0.03%
2023/12/14	21	42.35	3	42.60	42.20	18	12,057	0.15%
2023/12/13	10.4	43.35	15	42.67	42.35	-4.6	12,046	-0.04%
2023/12/12	20	44.14	9	44.26	44.00	11	12,480	0.09%
2023/12/11	9	43.79	12.3	43.73	44.10	-3.3	12,984	-0.03%
2023/12/08	23.5	42.95	30	43.18	43.10	-6.5	12,876	-0.05%
2023/12/07	34	42.20	53.1	42.06	42.00	-19.1	12,339	-0.15%
2023/12/06	5	40.66	0.1	40.90	40.20	5	11,933	0.04%
2023/12/05	7	41.99	12	41.94	41.65	-5	11,799	-0.04%
2023/12/04	0.4	40.60	0	0.00	40.55	0.4	11,563	0.00%
2023/12/01	26.1	40.05	21	40.26	40.05	5.1	11,742	0.04%
2023/11/30	4	40.60	5	40.65	40.35	-1	12,005	-0.01%
2023/11/29	5	40.95	4	40.71	40.85	1	12,862	0.01%
2023/11/28	12	40.56	6	40.67	40.50	6	12,710	0.05%
2023/11/27	2	40.57	0.5	40.30	40.45	1.5	12,563	0.01%
2023/11/24	9	39.82	4	40.31	40.10	5	12,470	0.04%
2023/11/23	0	0.00	1	39.00	38.80	-1	12,257	-0.01%
2023/11/22	1.5	38.28	0.1	38.10	38.10	1.4	12,272	0.01%
2023/11/21	0	0.00	1	38.85	38.45	-1	12,316	-0.01%
2023/11/17	10	38.60	1	38.30	38.30	9	12,353	0.07%
2023/11/16	10	38.28	14	38.79	38.80	-4	12,346	-0.03%
2023/11/15	2.1	37.18	2	37.62	36.90	0	11,939	0.00%
2023/11/13	0	0.00	1	36.10	36.45	-1	12,101	-0.01%
2023/11/08	0	36.95	0	0.00	36.80	0	12,513	0.00%
2023/11/07	3	36.92	3	36.67	36.60	0	12,793	0.00%
2023/11/06	14	37.03	3	37.10	36.95	11	13,005	0.08%
2023/11/03	1.1	36.67	2	36.60	36.35	-0.9	13,287	-0.01%
2023/11/02	3	36.32	1	36.50	36.30	2	13,822	0.01%
2023/11/01	1	35.60	0	0.00	35.75	1	13,894	0.01%
2023/10/31	6	36.01	14	36.00	35.80	-8	13,983	-0.06%
2023/10/27	4	37.10	1	37.25	37.15	3	14,306	0.02%
2023/10/25	4	38.74	0	0.00	38.65	4	14,980	0.03%
2023/10/23	1.2	38.72	0	0.00	38.50	1.2	15,823	0.01%
2023/10/20	2	38.43	0	0.00	38.60	2	15,995	0.01%
2023/10/19	1	39.25	8	39.33	39.20	-7	16,190	-0.04%
2023/10/18	2	39.85	0	0.00	40.10	2	16,362	0.01%
2023/10/16	6	42.30	0	0.00	41.70	6	17,123	0.04%
2023/10/13	6.1	43.47	0	0.00	43.20	6.1	17,958	0.03%
2023/10/12	1	44.00	0	0.00	44.10	1	19,531	0.01%
2023/10/11	0	0.00	2	43.60	43.70	-2	20,848	-0.01%
2023/10/06	1	43.70	0	0.00	43.65	1	21,305	0.00%
2023/10/05	3	44.70	11	44.62	44.45	-8	21,861	-0.04%
2023/10/04	1	42.50	1	43.00	43.15	0	22,495	0.00%
2023/10/03	2	43.33	0	0.00	43.35	2	22,895	0.01%
2023/10/02	3	44.25	0	0.00	44.10	3	23,583	0.01%
2023/09/27	2	43.55	0	0.00	44.05	2	24,546	0.01%
2023/09/25	3	44.30	0	0.00	44.40	3	25,420	0.01%
2023/09/22	0	0.00	1	44.40	44.65	-1	26,219	0.00%
2023/09/20	8	44.59	3	44.50	44.35	5	27,851	0.02%
2023/09/19	4	45.60	5	46.09	45.35	-1	28,965	0.00%
2023/09/18	1	45.05	4	45.05	44.80	-3	30,060	-0.01%
2023/09/15	4.1	43.60	1	43.85	44.75	3.1	31,694	0.01%
2023/09/14	15	44.42	7	44.51	44.50	8	32,984	0.02%
2023/09/13	0	0.00	4	47.90	48.55	-4	32,957	-0.01%
2023/09/11	5	48.14	0	0.00	48.20	5	36,414	0.01%
2023/09/08	2	48.70	2	48.70	48.75	0	36,555	0.00%
2023/09/07	1	48.00	7	48.24	48.60	-6	36,697	-0.02%
2023/09/06	1	47.70	3	48.11	48.45	-2	36,960	-0.01%
2023/09/05	6	46.42	11	46.31	47.80	-5	37,121	-0.01%
2023/09/04	40.1	46.62	49	46.54	46.35	-9	37,065	-0.02%
2023/09/01	0	0.00	2	51.25	50.80	-2	36,376	-0.01%
2023/08/31	1	50.80	1	51.10	50.60	0	36,784	0.00%
2023/08/30	12	50.53	6	51.18	51.30	6	37,188	0.02%
2023/08/29	1	51.10	2	51.15	51.30	-1	37,936	0.00%
2023/08/28	2.3	50.87	2	50.00	50.00	0.3	38,633	0.00%
2023/08/25	2	51.30	3	51.13	51.20	-1	40,146	0.00%
2023/08/24	0	0.00	6	50.68	51.00	-6	41,339	-0.01%
2023/08/23	1	49.95	5	49.81	50.10	-4	42,583	-0.01%
2023/08/22	8	49.64	2	50.00	49.50	6	43,485	0.01%
2023/08/21	6	50.73	0	0.00	50.40	6	44,155	0.01%
2023/08/18	46	52.15	40.2	50.88	50.60	5.8	44,402	0.01%
2023/08/17	3	51.93	1	51.80	52.20	2	44,375	0.00%
2023/08/16	0	0.00	1	51.10	51.10	-1	44,369	0.00%
2023/08/15	2	51.50	0	0.00	51.50	2	44,880	0.00%
2023/08/14	3	50.53	1	51.20	50.70	2	45,647	0.00%
2023/08/11	1	50.10	8	51.44	51.70	-7	45,956	-0.02%
2023/08/10	1	50.58	2.2	50.78	49.70	-1.1	46,275	0.00%
2023/08/09	26.2	52.00	7	51.71	51.60	19.2	47,828	0.04%
2023/08/08	5	52.18	6	52.20	52.00	-1	48,881	0.00%
2023/08/07	1	49.40	1	49.05	50.30	0	48,685	0.00%
2023/08/04	1	49.20	5	49.32	49.10	-4	48,602	-0.01%
2023/08/02	2	50.00	2	49.00	48.90	0	48,614	0.00%
2023/08/01	3	49.77	2	49.70	49.60	1	48,699	0.00%
2023/07/31	30	50.04	4	49.93	49.50	26	48,511	0.05%
2023/07/28	3	48.62	4	48.64	48.55	-1	48,043	0.00%
2023/07/27	5	49.64	0	0.00	49.35	5	47,803	0.01%
2023/07/26	30	51.66	18	51.17	50.30	12	47,496	0.03%
2023/07/25	3	51.77	2	51.65	51.30	1	46,907	0.00%
2023/07/24	12	51.73	4	51.21	51.00	8	46,661	0.02%
2023/07/21	7	52.89	8	52.91	52.80	-1	46,230	0.00%
2023/07/20	3	52.56	7.5	52.50	52.60	-4.5	46,001	-0.01%
2023/07/19	20	52.30	14	51.58	51.30	6	45,630	0.01%
2023/07/18	32	50.16	66	50.16	51.00	-34	44,970	-0.08%
2023/07/17	43	49.32	53	49.43	49.10	-10	43,990	-0.02%
2023/07/14	27	54.97	22	54.94	54.30	5	42,403	0.01%
2023/07/13	6	54.85	10	54.85	54.20	-4	41,091	-0.01%
2023/07/12	0	0.00	1	54.00	54.10	-1	40,629	0.00%
2023/07/11	14	54.76	20	54.33	54.20	-6	40,040	-0.01%
2023/07/10	18.5	54.53	21	53.40	53.10	-2.5	39,308	-0.01%
2023/07/07	6	54.10	5	54.40	54.60	1	38,917	0.00%
2023/07/06	46	55.93	38	55.40	55.30	8	38,123	0.02%
2023/07/05	24	55.56	15	55.25	54.80	9	37,616	0.02%
2023/07/04	20	56.74	16	56.17	56.00	4	37,100	0.01%
2023/07/03	17	57.06	15	56.87	56.60	2	36,606	0.01%
2023/06/30	19	54.63	25	54.90	54.30	-6	35,940	-0.02%
2023/06/29	27	54.21	22	54.35	55.00	5	35,190	0.01%
2023/06/28	24	54.23	26	54.38	54.50	-2	34,879	-0.01%
2023/06/27	41	53.30	52.3	52.77	52.20	-11.3	34,017	-0.03%
2023/06/26	41.5	52.10	30	52.58	53.90	11.5	32,824	0.04%
2023/06/21	25	50.90	32	51.50	51.70	-7	31,520	-0.02%
2023/06/20	60	49.05	70	49.43	49.95	-10	29,760	-0.03%
2023/06/19	12	46.07	2	46.30	46.20	10	27,664	0.04%
2023/06/16	58	46.67	46	46.37	45.85	12	26,909	0.04%
2023/06/15	16	42.94	37.1	43.83	45.80	-21.1	24,277	-0.09%
2023/06/14	2	42.00	9	41.80	41.65	-7	23,131	-0.03%
2023/06/13	14	41.39	13	41.42	41.40	1	22,936	0.00%
2023/06/12	11	41.65	24	41.44	41.30	-13	22,698	-0.06%
2023/06/09	9	40.55	9	40.54	40.70	0	22,253	0.00%
2023/06/08	3	41.00	15	41.01	40.60	-12	21,933	-0.05%
2023/06/07	15	41.14	10	41.13	41.15	5	21,747	0.02%
2023/06/06	26	41.37	1	41.15	40.90	25	21,565	0.12%
2023/06/05	12	41.71	11.1	41.58	41.50	1	21,405	0.00%
2023/06/02	35.1	41.88	25	41.76	41.65	10.1	21,057	0.05%
2023/06/01	21	42.05	11	42.10	41.70	10	20,241	0.05%
2023/05/31	27	41.15	33	41.95	42.30	-6	19,439	-0.03%
2023/05/30	27	40.89	38	41.06	40.80	-11	17,792	-0.06%
2023/05/29	21.1	39.96	12.6	40.57	40.10	8.5	16,540	0.05%
2023/05/26	30.6	39.72	30.2	40.08	40.15	0.4	15,217	0.00%
2023/05/25	20.2	38.86	17.1	39.18	39.65	3.1	14,265	0.02%
2023/05/24	1.1	38.19	0	0.00	38.40	1.1	13,437	0.01%
2023/05/23	12	38.13	16.1	37.89	37.80	-4.1	13,221	-0.03%
2023/05/22	14.1	38.30	16	38.33	38.35	-1.9	13,054	-0.01%
2023/05/19	28	38.43	9	38.27	38.00	19	12,836	0.15%
2023/05/18	22	38.60	32.1	38.92	39.15	-10.1	12,236	-0.08%
2023/05/17	17	37.67	14	37.95	37.85	3	11,459	0.03%
2023/05/16	19	38.36	15	38.37	38.05	4	10,956	0.04%
2023/05/15	33.1	38.59	54	38.45	38.00	-20.9	10,298	-0.20%
2023/05/12	10	35.91	69.3	36.12	37.40	-59.3	8,529	-0.70%
2023/05/11	4	34.48	7	34.38	34.00	-3	7,137	-0.04%
2023/05/10	0	0.00	4	33.15	33.60	-4	6,829	-0.06%
2023/05/09	1	34.00	1	33.60	33.60	0	6,776	0.00%
2023/05/08	14	34.11	8	34.21	34.35	6	6,657	0.09%
2023/05/05	3	33.48	0	0.00	33.40	3	6,346	0.05%
2023/05/04	0	0.00	20	33.45	33.70	-20	6,400	-0.31%
2023/05/03	5	33.60	1	33.80	33.40	4	6,377	0.06%
2023/05/02	0	0.00	6	33.72	33.65	-6	6,371	-0.09%
2023/04/25	0	0.00	1	33.35	32.35	-1	6,326	-0.02%
2023/04/21	10	32.50	0	0.00	32.35	10	6,285	0.16%
2023/04/19	1	33.10	2	32.93	32.90	-1	6,223	-0.02%
2023/04/18	5	33.65	0	0.00	33.30	5	6,184	0.08%
2023/04/17	0.5	33.45	1	33.65	33.60	-0.5	6,162	-0.01%
2023/04/14	18.5	33.47	0	0.00	33.40	18.5	6,141	0.30%
2023/04/13	4	33.73	5	33.65	33.55	-1	6,147	-0.02%
2023/04/11	2	33.50	1	33.20	33.25	1	6,256	0.02%
2023/03/31	0	0.00	3	33.07	33.00	-3	6,246	-0.05%
2023/03/29	12	33.84	1	33.55	33.45	11	6,199	0.18%
2023/03/28	0	0.00	9	34.01	34.30	-9	5,978	-0.15%
2023/03/27	0	0.00	4	33.35	33.25	-4	5,887	-0.07%
2023/03/24	7	32.96	2	33.05	32.85	5	6,078	0.08%
2023/03/23	1	32.40	0	0.00	32.50	1	6,263	0.02%
2023/03/21	0	0.00	2.4	32.65	32.50	-2.4	6,667	-0.04%
2023/03/20	5	32.18	0	0.00	32.25	5	6,767	0.07%
2023/03/17	21	31.93	3	32.35	32.35	18	7,059	0.25%
2023/03/16	7	32.24	0	0.00	31.95	7	7,218	0.10%
2023/03/15	1	32.75	0	0.00	32.60	1	7,592	0.01%
2023/03/13	0	0.00	3	32.90	33.20	-3	7,703	-0.04%
2023/03/10	4	33.40	5	33.15	33.15	-1	7,707	-0.01%
2023/03/09	1	34.60	0	0.00	34.15	1	7,570	0.01%
2023/03/08	16	34.76	7	34.68	34.60	9	7,589	0.12%
2023/03/06	0	0.00	2	33.95	33.90	-2	7,189	-0.03%
2023/03/01	1	33.25	1	33.20	33.20	0	7,163	0.00%
2023/02/24	1	33.50	0	0.00	33.50	1	7,146	0.01%
2023/02/20	2	34.20	0	0.00	34.15	2	7,239	0.03%
2023/02/15	0	0.00	4	34.40	34.15	-4	7,481	-0.05%
2023/02/10	1	33.35	0	0.00	33.20	1	7,679	0.01%
2023/02/08	6	33.81	0	0.00	33.70	6	7,740	0.08%
2023/02/06	1	34.40	0	0.00	34.40	1	7,743	0.01%
2023/02/03	1	34.40	5	34.30	34.40	-4	7,719	-0.05%
2023/01/30	0	0.00	2	33.85	33.95	-2	7,640	-0.03%
2023/01/17	2	33.20	0	0.00	33.15	2	7,632	0.03%
2023/01/13	3	33.20	0	0.00	32.95	3	7,741	0.04%
2023/01/11	2	33.90	2	33.90	33.90	0	7,818	0.00%
2023/01/09	2	33.85	0	0.00	33.95	2	7,921	0.03%
2023/01/04	2	34.30	0	0.00	34.30	2	8,199	0.02%
2022/12/30	0	0.00	6	34.57	34.50	-6	8,188	-0.07%
2022/12/29	4	34.16	5	33.93	34.15	-1	8,061	-0.01%
2022/12/28	1	33.90	0	0.00	34.25	1	7,884	0.01%
2022/12/27	0	0.00	8	33.97	34.10	-8	7,905	-0.10%
2022/12/26	6	34.02	1	33.85	33.75	5	7,904	0.06%
2022/12/21	5	34.35	0	0.00	33.80	5	8,197	0.06%
2022/12/19	0.2	34.85	5	34.85	34.70	-4.8	8,403	-0.06%
2022/12/16	0	0.00	3	35.05	35.30	-3	8,250	-0.04%
2022/12/15	1	35.20	8	35.23	35.05	-7	8,054	-0.09%
2022/12/14	3	34.65	4	34.85	34.85	-1	7,878	-0.01%
2022/12/13	4	34.05	12	34.45	34.35	-8	7,706	-0.10%
2022/12/09	5	34.35	12	34.30	33.85	-7	7,545	-0.09%
2022/12/08	6	33.87	12	33.26	33.40	-6	7,324	-0.08%
2022/12/07	13	33.52	37	33.82	34.00	-24	7,139	-0.34%
2022/12/06	12	32.67	0	0.00	32.80	12	6,721	0.18%
2022/12/01	6	32.23	0	0.00	32.25	6	6,608	0.09%
2022/11/30	3	32.05	3	32.25	32.55	0	6,800	0.00%
2022/11/21	1	32.05	0	0.00	31.85	1	7,722	0.01%
2022/11/18	0	0.00	4	31.28	32.25	-4	7,765	-0.05%
2022/11/17	2	31.00	0	0.00	31.50	2	7,762	0.03%
2022/11/16	2	31.23	0	0.00	31.20	2	7,761	0.03%
2022/11/11	2	32.03	0	0.00	31.75	2	8,455	0.02%
2022/11/09	0	0.00	5	32.12	32.05	-5	8,939	-0.06%
2022/11/08	0	0.00	2	31.20	30.85	-2	8,894	-0.02%
2022/11/04	2	29.85	4	29.93	30.30	-2	9,104	-0.02%
2022/11/03	2	30.80	0	0.00	30.50	2	9,081	0.02%
2022/11/02	3	31.15	0	0.00	31.05	3	9,199	0.03%
2022/10/27	2	31.35	0	0.00	31.20	2	9,342	0.02%
2022/10/17	0	0.00	1	31.25	31.80	-1	9,551	-0.01%
2022/10/13	2	32.15	3	32.27	31.95	-1	9,677	-0.01%
2022/10/12	13	32.80	0	0.00	32.80	13	9,955	0.13%
2022/10/06	0	0.00	5	33.20	33.05	-5	10,323	-0.05%
2022/10/05	0	0.00	1.1	33.14	33.05	-1.1	10,638	-0.01%
2022/10/04	0	0.00	2	32.90	32.95	-2	10,707	-0.02%
2022/10/03	0	0.00	1	31.90	31.85	-1	10,659	-0.01%
2022/09/30	27	30.54	12	31.53	31.80	15	10,744	0.14%
2022/09/28	0.1	31.90	0	32.00	32.10	0.1	10,742	0.00%
2022/09/26	3	31.25	3	32.70	32.65	0	10,692	0.00%
2022/09/20	3	32.95	0	0.00	33.10	3	10,848	0.03%
2022/09/15	5	33.00	0	0.00	32.85	5	10,789	0.05%
2022/09/12	4	32.83	0	0.00	32.70	4	10,941	0.04%
2022/09/08	0	0.00	2	33.00	32.95	-2	10,934	-0.02%
2022/09/06	4	33.05	5	33.10	33.30	-1	12,181	-0.01%
2022/09/05	0	0.00	0	33.75	33.80	0	12,043	0.00%
2022/08/31	4	34.14	4	34.28	34.50	0	12,204	0.00%
2022/08/30	24	35.18	10	35.24	34.30	14	12,316	0.11%
2022/08/29	0	0.00	1	34.00	35.15	-1	11,683	-0.01%
2022/08/25	0	0.00	1	34.75	34.85	-1	11,599	-0.01%
2022/08/24	1	34.65	5	34.50	34.65	-4	11,548	-0.03%
2022/08/23	5	34.15	0	0.00	34.15	5	11,682	0.04%
2022/08/22	3	33.92	1	34.05	33.90	2	11,658	0.02%
2022/08/19	13	34.71	15.2	34.44	34.40	-2.2	11,683	-0.02%
2022/08/18	2	35.20	7	35.41	35.40	-5	11,395	-0.04%
2022/08/17	0	0.00	34	35.65	35.60	-34	11,146	-0.31%
2022/08/16	0	0.00	44	34.91	34.95	-44	10,898	-0.40%
2022/08/15	1	34.40	0	0.00	34.50	1	11,085	0.01%
2022/08/12	0	0.00	1	34.65	34.60	-1	11,276	-0.01%
2022/08/11	2	33.50	0	0.00	33.45	2	11,160	0.02%
2022/08/10	11	33.21	1	33.30	33.10	10	11,265	0.09%
2022/08/09	21	33.83	0	0.00	33.70	21	11,420	0.18%
2022/08/05	20	33.40	0	0.00	33.35	20	11,799	0.17%
2022/08/04	3	33.07	0	0.00	33.05	3	11,853	0.03%
2022/08/03	6	33.32	0	0.00	33.20	6	11,996	0.05%
2022/08/02	11	33.47	0	0.00	33.60	11	12,017	0.09%
2022/08/01	2	34.25	0	0.00	34.20	2	12,061	0.02%
2022/07/28	2	34.90	0	0.00	34.80	2	12,361	0.02%
2022/07/22	1	35.40	0	0.00	35.60	1	12,777	0.01%
2022/07/21	0	0.00	1	35.35	35.70	-1	12,794	-0.01%
2022/07/20	0	0.00	5	35.80	35.65	-5	12,718	-0.04%
2022/07/19	0	0.00	5	35.94	35.85	-5	12,733	-0.04%
2022/07/18	1	35.15	0	0.00	35.15	1	12,425	0.01%
2022/07/15	6	34.75	9	35.05	35.00	-3	12,458	-0.02%
2022/07/14	2	33.90	3	34.07	34.40	-1	12,320	-0.01%
2022/07/13	1	34.20	5	34.04	34.20	-4	12,307	-0.03%
2022/07/08	7	33.36	0	0.00	33.15	7	12,279	0.06%
2022/07/05	2	33.65	2	33.25	33.70	0	12,463	0.00%
2022/07/01	0	0.00	5	32.70	32.45	-5	12,803	-0.04%
2022/06/27	2	34.20	0	0.00	34.05	2	13,382	0.01%
2022/06/22	4	33.80	5	33.56	34.05	-1	14,750	-0.01%
2022/06/21	2	34.25	2	34.20	34.15	0	15,226	0.00%
2022/06/20	5	34.30	1	34.10	34.00	4	16,349	0.02%
2022/06/16	22	34.93	5	35.03	34.20	17	18,656	0.09%
2022/06/15	5	36.44	15	36.75	36.70	-10	20,603	-0.05%
2022/06/09	0	0.00	2	36.45	36.50	-2	22,969	-0.01%
2022/06/08	0	0.00	2	36.45	36.45	-2	23,149	-0.01%
2022/06/07	0	0.00	1	36.00	36.20	-1	23,282	0.00%
2022/06/06	0	0.00	7	35.55	35.75	-7	23,407	-0.03%
2022/05/31	4	35.30	30	36.00	35.30	-26	24,237	-0.11%
2022/05/27	0	0.00	2	36.15	36.10	-2	24,681	-0.01%
2022/05/26	22	36.10	20	36.05	36.15	2	25,036	0.01%
2022/05/25	12	36.18	10	36.20	36.20	2	25,102	0.01%
2022/05/24	3	36.03	4	36.25	36.10	-1	25,222	0.00%
2022/05/23	15	36.04	13.2	36.69	35.35	1.9	25,134	0.01%
2022/05/20	13	35.78	14	36.06	36.00	-1	24,981	0.00%
2022/05/19	0	0.00	9	35.41	35.60	-9	25,058	-0.04%
2022/05/18	0	0.00	2	35.50	35.35	-2	25,170	-0.01%
2022/05/17	22	35.42	20	35.05	35.30	2	25,515	0.01%
2022/05/16	0	0.00	13	35.04	35.30	-13	25,394	-0.05%
2022/05/13	1	34.00	31	33.80	33.95	-30	25,052	-0.12%
2022/05/11	0	0.00	5	32.55	32.80	-5	25,047	-0.02%
2022/05/10	0	0.00	3	32.60	32.70	-3	24,929	-0.01%
2022/05/09	30	33.50	1	33.25	33.00	29	24,958	0.12%
2022/05/06	7	34.14	1	34.05	34.10	6	24,941	0.02%
2022/05/05	3	34.82	3	34.97	34.95	0	24,912	0.00%
2022/05/04	7	35.18	9	35.24	35.05	-2	24,948	-0.01%
2022/05/03	0	0.00	92	34.20	34.30	-92	24,829	-0.37%
2022/04/28	3	33.55	1	33.45	33.45	2	24,874	0.01%
2022/04/27	30	33.20	0	0.00	33.30	30	24,889	0.12%
2022/04/22	5	33.67	13	33.60	33.85	-8	24,998	-0.03%
2022/04/21	31	33.46	10	33.45	33.50	21	25,180	0.08%
2022/04/20	5	33.80	0	0.00	33.95	5	25,166	0.02%
2022/04/19	4	33.81	0	0.00	33.85	4	25,311	0.02%
2022/04/18	50	34.12	1	34.10	33.90	49	25,523	0.19%
2022/04/15	7	34.56	5	34.26	34.10	2	25,545	0.01%
2022/04/14	6	35.09	4	34.98	34.80	2	25,687	0.01%
2022/04/13	6	35.08	30	35.05	34.90	-24	25,680	-0.09%
2022/04/11	4	35.50	1	35.75	35.55	3	25,952	0.01%
2022/04/08	6	34.97	5	35.16	35.40	1	26,223	0.00%
2022/04/07	33	35.43	6	34.85	34.90	27	26,229	0.10%
2022/04/06	4	35.80	1	35.75	35.90	3	26,136	0.01%
2022/04/01	1	36.20	1	36.05	36.25	0	26,209	0.00%
2022/03/31	11	36.31	7	35.96	35.75	4	26,506	0.02%
2022/03/30	2	36.55	21	36.60	36.15	-19	26,436	-0.07%
2022/03/29	30	36.45	39.1	36.31	36.50	-9.1	26,437	-0.03%
2022/03/28	30	35.66	11	35.62	35.20	19	26,632	0.07%
2022/03/25	5	36.60	7.1	36.85	36.90	-2.1	27,001	-0.01%
2022/03/24	11	36.21	223	35.74	36.40	-212	26,915	-0.79%	大賣/鉅額交易
2022/03/23	8	36.06	30	36.12	36.20	-22	26,585	-0.08%
2022/03/22	4	34.88	10	34.69	35.00	-6	25,909	-0.02%
2022/03/21	18	33.46	15	33.80	33.20	3	25,769	0.01%
2022/03/18	21	35.32	44	35.72	34.80	-23	27,186	-0.08%
2022/03/17	18	34.28	31	34.24	34.55	-13	25,792	-0.05%
2022/03/16	29	33.60	47	33.30	33.90	-18	27,012	-0.07%
2022/03/15	2	32.60	1	32.70	32.35	1	27,180	0.00%
2022/03/14	2	32.70	15	32.70	32.75	-13	27,649	-0.05%
2022/03/11	3	32.30	4	32.09	32.05	-1	28,443	0.00%
2022/03/10	2	31.70	4	31.81	31.95	-2	28,427	-0.01%
2022/03/09	0	0.00	1.4	31.70	31.90	-1.4	28,570	-0.01%
2022/03/08	3	31.78	2	31.80	31.90	1	29,096	0.00%
2022/03/07	0	0.00	4	31.63	31.60	-4	29,577	-0.01%
2022/03/04	4	32.53	4	32.69	32.75	0	30,483	0.00%
2022/03/03	1	32.85	20	32.92	32.45	-19	30,872	-0.06%
2022/03/01	8	32.28	22	32.08	32.55	-14	32,177	-0.04%
2022/02/25	2	30.98	11	31.10	31.25	-9	32,779	-0.03%
2022/02/24	3	30.67	3	30.65	30.45	0	34,164	0.00%
2022/02/23	1	31.70	0	0.00	31.45	1	35,556	0.00%
2022/02/22	0	0.00	6	31.84	31.75	-6	39,053	-0.02%
2022/02/21	1	31.85	1	31.65	31.85	0	40,997	0.00%
2022/02/18	2.4	31.55	0	0.00	31.35	2.4	41,764	0.01%
2022/02/17	0	0.00	6	31.73	31.95	-6	42,519	-0.01%
2022/02/16	1	30.75	1	30.80	30.75	0	43,007	0.00%
2022/02/15	1	30.40	2	30.45	30.45	-1	43,372	0.00%
2022/02/14	4	30.15	0	0.00	29.95	4	43,669	0.01%
2022/02/10	0	0.00	21	30.43	30.80	-21	45,411	-0.05%
2022/02/09	11	30.51	0.3	30.50	30.80	10.7	46,139	0.02%
2022/02/08	2	29.90	3	30.27	30.50	-1	46,422	0.00%
2022/02/07	26	29.23	4	29.11	29.70	22	46,905	0.05%
2022/01/25	3	28.57	1	28.50	28.25	2	47,247	0.00%
2022/01/24	0	0.00	11	28.80	29.35	-11	47,641	-0.02%
2022/01/21	1	29.80	15	29.85	29.55	-14	48,276	-0.03%
2022/01/20	0	0.00	6	30.05	30.00	-6	49,168	-0.01%
2022/01/18	1	30.35	0	0.00	30.30	1	50,404	0.00%
2022/01/17	12	30.10	81	29.49	30.20	-69	50,731	-0.14%
2022/01/14	16	30.00	93	29.84	29.85	-77	51,242	-0.15%
2022/01/13	0	0.00	2	30.70	30.70	-2	51,732	0.00%
2022/01/12	3	30.95	4	31.10	31.05	-1	52,645	0.00%
2022/01/11	0	0.00	5	30.49	30.35	-5	53,634	-0.01%
2022/01/07	0	0.00	19	31.58	31.50	-19	56,112	-0.03%
2022/01/04	50	32.50	4	32.25	32.40	46	61,223	0.08%
2022/01/03	127	32.99	13	32.78	32.80	114	62,833	0.18%	大買/鉅額交易
2021/12/30	19	32.48	7.1	32.45	32.60	12	64,549	0.02%
2021/12/29	0	0.00	1	32.40	32.40	-1	66,296	0.00%
2021/12/28	15	32.38	22	32.45	32.25	-7	67,519	-0.01%
2021/12/27	3	32.25	16.1	32.20	32.30	-13.1	68,276	-0.02%
2021/12/24	6	31.74	7	31.64	31.60	-1	69,052	0.00%
2021/12/23	0	31.55	13	31.90	31.65	-13	69,663	-0.02%
2021/12/22	20	31.57	8	31.67	31.75	12	71,310	0.02%
2021/12/21	10	31.45	9	31.74	31.75	1	72,225	0.00%
2021/12/20	27.2	32.14	16	32.14	32.15	11.2	73,784	0.02%
2021/12/17	4	31.98	3	31.92	31.90	1	79,917	0.00%
2021/12/16	1	31.55	2	31.60	31.55	-1	84,693	0.00%
2021/12/15	44	31.82	23	31.42	31.40	21	91,212	0.02%
2021/12/14	65.9	32.48	89.2	32.42	31.90	-23.3	93,039	-0.03%
2021/12/13	27	31.01	14.1	31.08	31.50	12.9	90,912	0.01%
2021/12/10	428.2	31.16	395	30.93	30.45	33.2	89,869	0.04%	大買/大賣/
2021/12/09	167	32.95	86	32.97	32.85	81	87,725	0.09%	大買/
2021/12/08	61.1	34.03	5	33.95	33.90	56.1	86,923	0.06%
2021/12/07	154	34.88	73.1	35.14	34.45	81	86,353	0.09%	大買/
2021/12/06	3	34.20	1	34.20	34.15	2	85,453	0.00%
2021/12/03	25	34.63	0	0.00	34.60	25	85,788	0.03%
2021/12/02	95	34.48	82	34.21	34.00	13	85,774	0.02%
2021/12/01	85.1	35.20	42	35.31	35.05	43.1	85,773	0.05%
2021/11/30	15	35.65	21	35.76	35.60	-6	85,693	-0.01%
2021/11/29	27	35.16	11	35.05	35.00	16	86,284	0.02%
2021/11/26	26	35.95	13	35.93	35.60	13	87,332	0.01%
2021/11/25	19	37.84	17	37.08	36.70	2	87,346	0.00%
2021/11/24	32	37.50	21.3	37.68	37.60	10.7	88,214	0.01%
2021/11/23	36	38.60	43	38.63	37.75	-7	88,078	-0.01%
2021/11/22	79	39.18	98.8	38.66	38.50	-19.8	87,833	-0.02%
2021/11/19	130	38.01	250.1	37.98	38.85	-120.1	86,945	-0.14%	大買/大賣/鉅額交易
2021/11/18	116.1	35.53	47	35.69	36.20	69.1	84,338	0.08%	大買/
2021/11/17	185.3	33.65	205	33.84	34.80	-19.7	83,529	-0.02%	大買/大賣/
2021/11/16	18	32.86	15.1	33.24	33.05	2.9	84,033	0.00%
2021/11/15	139	31.66	111	31.74	31.65	28	83,579	0.03%	大買/大賣/
2021/11/12	27	32.72	2	32.60	32.40	25	82,778	0.03%
2021/11/11	42	32.84	42	33.00	32.75	0	82,458	0.00%
2021/11/10	70.1	32.82	79	32.96	32.75	-9	82,591	-0.01%
2021/11/09	16	34.58	17	34.65	34.50	-1	81,346	0.00%
2021/11/08	20	34.61	122.3	34.74	34.60	-102.3	81,068	-0.13%	大賣/鉅額交易
2021/11/05	0	0.00	19	34.22	34.20	-19	80,450	-0.02%
2021/11/04	11.1	34.40	44	34.05	33.95	-33	80,248	-0.04%
2021/11/03	0	0.00	2	33.78	33.60	-2	80,239	0.00%
2021/11/02	68	33.99	14	33.96	33.55	54	80,294	0.07%
2021/11/01	107	33.92	113	34.20	33.70	-6	80,105	-0.01%	大買/大賣/
2021/10/29	119	34.98	131.3	35.08	34.40	-12.3	79,912	-0.02%	大買/大賣/
2021/10/28	21	35.06	14	35.05	34.70	7	79,511	0.01%
2021/10/27	42.1	33.91	93	33.93	34.70	-50.9	79,229	-0.06%
2021/10/26	145.1	33.77	26	33.49	33.40	119.1	79,236	0.15%	大買/鉅額交易
2021/10/25	19	34.14	16	34.13	34.00	3	79,311	0.00%
2021/10/22	23	34.58	23	34.35	34.25	0	78,953	0.00%
2021/10/21	48	34.17	118.1	34.10	34.70	-70.1	78,280	-0.09%	大賣/
2021/10/20	90	33.84	101	34.43	33.85	-11	77,566	-0.01%	大賣/
2021/10/19	94.3	34.89	86	35.02	34.30	8.3	76,558	0.01%
2021/10/18	98	35.71	7	35.38	35.25	91	75,478	0.12%
2021/10/15	127	34.85	118	34.94	35.80	9	74,309	0.01%	大買/大賣/
2021/10/14	93	35.11	98	34.88	34.55	-5	72,805	-0.01%
2021/10/13	85	34.36	109.1	34.41	34.60	-24.1	69,990	-0.03%	大賣/
2021/10/12	46	33.90	37	33.94	33.65	9	68,007	0.01%
2021/10/08	67	34.18	86	34.49	33.75	-19	67,142	-0.03%
2021/10/07	152	34.14	131	34.42	33.90	21	65,231	0.03%	大買/大賣/
2021/10/06	117	33.90	95.3	33.95	34.00	21.7	63,120	0.03%	大買/
2021/10/05	24	32.88	2	33.00	33.45	22	61,172	0.04%
2021/10/04	83	32.34	70	32.26	32.35	13	59,802	0.02%
2021/10/01	47	32.20	61	32.21	32.00	-14	58,780	-0.02%
2021/09/30	27.1	32.74	13	32.74	32.70	14.1	57,518	0.02%
2021/09/29	39	32.88	33.8	32.73	32.65	5.2	56,777	0.01%
2021/09/28	91.1	32.61	49	32.62	32.65	42.1	54,838	0.08%
2021/09/27	143	34.26	153	34.21	33.75	-10	53,293	-0.02%	大買/大賣/
2021/09/24	504	33.81	422	34.17	34.10	82	51,001	0.16%	大買/大賣/
2021/09/23	186	32.93	402	32.99	34.80	-216	45,153	-0.48%	大買/大賣/鉅額交易
2021/09/22	337	33.51	336.2	33.05	31.65	0.8	40,445	0.00%	大買/大賣/
2021/09/17	61	32.23	161	32.86	33.40	-100	33,482	-0.30%	大賣/
2021/09/16	50	30.20	34	30.26	30.40	16	30,901	0.05%
2021/09/15	17	29.63	4	29.68	29.65	13	30,050	0.04%
2021/09/14	3	29.25	2	29.33	29.25	1	29,755	0.00%
2021/09/13	21.2	29.37	22	29.38	29.10	-0.8	29,514	0.00%
2021/09/10	2	28.40	0	0.00	28.50	2	29,188	0.01%
2021/09/09	3	28.33	2	28.28	28.60	1	29,060	0.00%
2021/09/08	14	28.07	63	27.88	27.90	-49	28,911	-0.17%
2021/09/07	41	28.86	19	28.89	28.85	22	28,391	0.08%
2021/09/06	5	28.64	3.5	28.83	28.60	1.5	28,070	0.01%
2021/09/03	58.3	29.54	87	29.61	29.65	-28.7	27,372	-0.10%
2021/09/02	34	31.40	15.2	30.74	29.75	18.8	26,649	0.07%
2021/09/01	55.2	31.33	135.3	31.35	31.70	-80.1	24,832	-0.32%	大賣/
2021/08/31	37.3	30.42	10	30.28	30.55	27.3	23,255	0.12%
2021/08/30	101	30.03	48.2	29.87	30.30	52.8	22,256	0.24%	大買/
2021/08/27	4.4	28.90	5	28.74	29.40	-0.6	20,464	0.00%
2021/08/26	14	28.85	23.1	28.87	28.30	-9.1	19,580	-0.05%
2021/08/25	1	28.25	14	28.20	28.25	-13	18,392	-0.07%
2021/08/24	20.1	28.58	5	28.37	28.35	15.1	17,703	0.09%
2021/08/23	20	28.00	23	27.90	27.85	-3	16,716	-0.02%
2021/08/20	19	27.89	18	28.36	28.00	1	15,421	0.01%
2021/08/19	1	26.30	14	26.35	26.30	-13	13,922	-0.09%
2021/08/18	11	25.05	0	0.00	25.65	11	13,496	0.08%
2021/08/17	0	0.00	10	25.20	25.15	-10	13,451	-0.07%
2021/08/16	3	24.90	2	24.95	24.95	1	13,491	0.01%
2021/08/13	3	26.75	0	0.00	26.55	3	13,065	0.02%
2021/08/12	31	26.25	30	26.15	26.30	1	12,906	0.01%
2021/08/10	0	0.00	30	26.07	25.90	-30	13,174	-0.23%
2021/08/09	2	27.00	15	27.50	26.20	-13	13,468	-0.10%
2021/08/06	0	0.00	6	26.96	27.20	-6	13,136	-0.05%
2021/08/05	0	0.00	10	26.80	27.00	-10	13,310	-0.08%
2021/08/04	10	26.65	830	26.48	26.70	-820	13,735	-5.97%	大賣/鉅額交易
2021/08/03	13	27.00	91	27.26	27.40	-78	13,595	-0.57%
2021/08/02	9	27.20	28	27.19	27.25	-19	13,319	-0.14%
2021/07/30	20	26.38	13	26.35	26.05	7	12,791	0.05%
2021/07/29	2	25.65	56	24.86	25.70	-54	12,223	-0.44%
2021/07/28	0	0.00	30.5	24.02	24.00	-30.5	11,653	-0.26%
2021/07/27	0	0.00	10	24.10	24.00	-10	12,083	-0.08%
2021/07/26	10	23.95	10	24.20	23.90	0	12,524	0.00%
2021/07/23	10	23.95	1	24.05	24.05	9	12,954	0.07%
2021/07/22	5	23.95	10	24.57	23.95	-5	14,017	-0.04%
2021/07/21	0	0.00	11	24.40	23.90	-11	15,752	-0.07%
2021/07/20	6	23.95	0	0.00	23.90	6	15,822	0.04%
2021/07/19	5	24.10	0	0.00	24.10	5	15,988	0.03%
2021/07/16	16	24.35	5	24.77	24.30	11	16,489	0.07%
2021/07/15	0	0.00	20	24.35	24.45	-20	16,845	-0.12%
2021/07/14	2	24.00	0	0.00	23.95	2	16,992	0.01%
2021/07/12	0	0.00	5	24.48	24.40	-5	17,590	-0.03%
2021/07/09	0	0.00	1	24.65	24.60	-1	17,700	-0.01%
2021/07/08	0	0.00	3	24.65	24.80	-3	17,927	-0.02%
2021/07/07	0	0.00	4	24.43	24.35	-4	18,198	-0.02%
2021/07/06	2	24.30	0	0.00	24.25	2	18,397	0.01%
2021/07/02	1	24.40	0	0.00	24.40	1	18,694	0.01%
2021/07/01	1	24.60	0	0.00	24.55	1	18,914	0.01%
2021/06/30	5	25.39	3	25.00	24.70	2	19,271	0.01%
2021/06/29	2.5	24.82	9	24.84	25.30	-6.5	18,860	-0.03%
2021/06/28	0	0.00	320	24.10	24.00	-320	18,604	-1.72%	大賣/鉅額交易
2021/06/25	1	24.25	0	0.00	24.05	1	18,732	0.01%
2021/06/24	0	0.00	21	24.20	24.20	-21	18,880	-0.11%
2021/06/23	1	24.05	0	0.00	24.30	1	19,086	0.01%
2021/06/22	16	24.47	15	23.85	23.85	1	19,419	0.01%
2021/06/21	0	0.00	2	23.80	23.70	-2	19,485	-0.01%
2021/06/18	0	0.00	15	24.95	24.90	-15	19,544	-0.08%
2021/06/17	3	25.47	3	25.70	25.35	0	19,736	0.00%
2021/06/15	22	25.46	21	25.30	25.30	1	20,441	0.00%
2021/06/11	0	0.00	4	25.10	24.85	-4	20,965	-0.02%
2021/06/09	4	25.20	6	25.13	24.90	-2	23,096	-0.01%
2021/06/08	15	25.00	116	24.89	25.15	-101	23,725	-0.43%	大賣/鉅額交易
2021/06/07	2	25.05	0	0.00	24.70	2	23,989	0.01%
2021/05/31	0	0.00	0	25.00	24.85	0	27,251	0.00%
2021/05/27	10	24.60	10	25.00	25.00	0	33,968	0.00%
2021/05/24	15	23.45	8	23.81	23.85	7	35,637	0.02%
2021/05/19	5	22.45	5	22.95	23.35	0	37,310	0.00%
2021/05/18	5	22.40	0	0.00	22.40	5	38,202	0.01%
2021/05/17	310	20.71	194	20.32	20.55	116	38,268	0.30%	大買/大賣/鉅額交易
2021/05/14	30	21.98	0	0.00	22.50	30	38,046	0.08%
2021/05/13	1	22.30	143	21.63	22.30	-142	37,874	-0.37%	大賣/鉅額交易
2021/05/12	2	21.88	185	21.88	22.90	-183	37,688	-0.49%	大賣/鉅額交易
2021/05/11	20	24.80	20	24.85	24.25	0	37,222	0.00%
2021/05/10	0	0.00	17	25.53	25.70	-17	37,091	-0.05%
2021/05/07	1	25.55	0	0.00	25.65	1	37,745	0.00%
2021/05/06	17	24.86	16	24.58	24.60	1	37,769	0.00%
2021/05/05	2	24.75	1	24.90	24.55	1	37,819	0.00%
2021/05/04	52	25.08	24	24.77	24.70	28	38,316	0.07%
2021/05/03	0	0.00	16	26.40	25.75	-16	38,045	-0.04%
2021/04/29	11	27.36	21	27.16	27.00	-10	37,927	-0.03%
2021/04/28	55	28.59	31	28.04	27.95	24	37,887	0.06%
2021/04/27	18	28.15	56.1	28.18	28.55	-38.1	37,354	-0.10%
2021/04/26	4	27.01	5	27.25	26.90	-1	36,776	0.00%
2021/04/23	15	26.95	22	26.90	26.85	-7	36,871	-0.02%
2021/04/22	16	27.55	25	26.87	26.60	-9	36,995	-0.02%
2021/04/21	16	27.45	19	27.21	27.25	-3	36,807	-0.01%
2021/04/20	18.1	27.11	1	27.10	27.20	17.1	36,858	0.05%
2021/04/19	5.1	27.20	5	27.27	27.30	0.1	37,612	0.00%
2021/04/16	5	26.58	9	26.54	26.50	-4	37,472	-0.01%
2021/04/15	1	26.20	0	0.00	26.15	1	37,690	0.00%
2021/04/14	9	25.76	9	26.10	25.80	0	38,428	0.00%
2021/04/12	2	26.45	11	26.40	26.30	-9	38,729	-0.02%
2021/04/09	6	26.75	23	26.73	26.70	-17	39,016	-0.04%
2021/04/08	0	0.00	33	27.10	27.10	-33	39,108	-0.08%
2021/04/07	6	27.06	8	27.11	27.25	-2	39,792	-0.01%
2021/04/06	18	26.45	10	26.37	26.60	8	40,441	0.02%
2021/04/01	73	26.96	31	26.84	26.85	42	40,937	0.10%
2021/03/31	30	27.28	13	27.11	27.05	17	41,837	0.04%
2021/03/30	21.9	27.35	13	27.35	27.30	8.9	43,385	0.02%
2021/03/29	5	27.53	3	27.72	27.50	2	45,564	0.00%
2021/03/26	10	27.90	10	27.60	27.60	0	47,627	0.00%
2021/03/25	22	28.04	17	27.74	27.60	5	48,995	0.01%
2021/03/24	13	27.55	12	27.53	27.50	1	50,804	0.00%
2021/03/23	24	27.14	7	27.16	27.10	17	51,779	0.03%
2021/03/22	76	27.16	4	27.20	27.40	72	52,246	0.14%
2021/03/19	214	27.69	30	27.70	27.50	184	52,776	0.35%	大買/鉅額交易
2021/03/18	21	28.10	5	28.16	28.05	16	54,426	0.03%
2021/03/17	26	28.32	29	28.43	28.20	-3	55,388	-0.01%
2021/03/16	25	29.21	22	29.26	28.85	3	57,510	0.01%
2021/03/15	25	28.90	36	28.91	28.95	-11	57,333	-0.02%
2021/03/12	43	28.18	25	28.21	28.15	18	56,117	0.03%
2021/03/11	42	27.84	49	27.82	27.95	-7	55,758	-0.01%
2021/03/10	28.2	28.06	4	28.23	27.90	24.2	55,657	0.04%
2021/03/09	33	27.80	2	28.10	28.35	31	55,980	0.06%
2021/03/08	216	27.97	8	28.11	28.15	208	55,962	0.37%	大買/鉅額交易
2021/03/05	107	28.08	25	28.45	28.45	82	55,390	0.15%	大買/
2021/03/04	226	28.55	413	28.61	28.20	-187	55,682	-0.34%	大買/大賣/鉅額交易
2021/03/03	406	29.74	84	29.73	29.35	322	55,313	0.58%	大買/鉅額交易
2021/03/02	640.8	29.37	247	29.11	29.45	393.8	52,522	0.75%	大買/大賣/鉅額交易
2021/02/26	158	27.82	4	27.81	27.95	154	48,714	0.32%	大買/鉅額交易
2021/02/25	12	27.21	92	27.49	27.50	-80	47,957	-0.17%
2021/02/24	216	27.31	11	27.23	27.20	205	47,557	0.43%	大買/鉅額交易
2021/02/23	21	27.11	12	27.01	27.00	9	47,006	0.02%
2021/02/22	30	27.31	19	27.03	26.95	11	46,677	0.02%
2021/02/19	14	27.45	5	27.39	27.45	9	46,058	0.02%
2021/02/18	22	26.37	17	26.56	27.45	5	45,195	0.01%
2021/02/17	22	25.55	3	25.60	25.55	19	44,094	0.04%
2021/02/05	13	25.18	1	25.35	25.10	12	43,931	0.03%
2021/02/04	22	25.40	11	25.35	25.35	11	43,843	0.03%
2021/02/03	19	25.47	16	25.27	25.15	3	43,840	0.01%
2021/02/01	3	24.90	6	24.97	25.10	-3	43,710	-0.01%
2021/01/29	36	25.81	19	25.64	25.20	17	43,600	0.04%
2021/01/28	7	24.93	0	0.00	24.90	7	42,959	0.02%
2021/01/27	11	26.07	11	25.63	25.60	0	43,016	0.00%
2021/01/26	29	26.70	14	26.01	25.90	15	43,276	0.03%
2021/01/25	1	26.05	2	26.05	26.10	-1	42,870	0.00%
2021/01/22	13	26.35	17	26.48	26.50	-4	42,980	-0.01%
2021/01/21	11	26.05	41	26.20	26.20	-30	42,821	-0.07%
2021/01/20	8	26.56	3.8	25.95	25.55	4.2	42,792	0.01%
2021/01/19	17	26.48	39	26.65	26.85	-22	42,639	-0.05%
2021/01/18	4	24.89	3	25.03	25.15	1	42,172	0.00%
2021/01/15	6	24.79	2	24.90	24.45	4	44,252	0.01%
2021/01/14	12	25.31	0	0.00	25.20	12	44,550	0.03%
2021/01/13	2	25.55	1	25.10	25.15	1	44,557	0.00%
2021/01/12	16	24.85	13	25.17	25.40	3	44,187	0.01%
2021/01/11	7	24.57	5	24.55	24.40	2	43,320	0.00%
2021/01/08	46	24.98	49	25.30	25.10	-3	42,925	-0.01%
2021/01/07	20	25.19	11	25.38	25.35	9	42,587	0.02%
2021/01/06	30	26.22	17	25.86	25.70	13	41,820	0.03%
2021/01/05	30	26.23	13	26.14	26.15	17	41,312	0.04%
2021/01/04	7	26.90	7	26.79	26.80	0	40,929	0.00%
2020/12/31	1	26.20	9	26.23	26.45	-8	40,482	-0.02%
2020/12/30	26	26.87	31	26.66	26.55	-5	40,208	-0.01%
2020/12/29	23	26.23	25	26.39	26.15	-2	39,361	-0.01%
2020/12/28	18	27.19	9.4	27.22	26.80	8.6	38,445	0.02%
2020/12/25	58	27.25	29	26.99	26.95	29	37,476	0.08%
2020/12/24	54	28.73	39	27.94	27.55	15	36,509	0.04%
2020/12/23	334	28.15	73	28.00	28.35	261	34,770	0.75%	大買/鉅額交易
2020/12/22	88	27.86	251	27.76	27.90	-163	32,390	-0.50%	大賣/鉅額交易
2020/12/21	98	27.91	119	27.58	27.30	-21	30,176	-0.07%	大賣/
2020/12/18	46	27.10	37	27.32	27.60	9	28,570	0.03%
2020/12/17	33	25.62	43	25.59	25.65	-10	26,353	-0.04%
2020/12/16	74	25.04	14	24.86	24.75	60	25,278	0.24%
2020/12/15	29	24.86	32	24.61	24.45	-3	24,972	-0.01%
2020/12/14	35	24.75	36	25.13	25.05	-1	24,158	0.00%
2020/12/11	19	23.88	16	24.00	23.20	3	22,119	0.01%
2020/12/10	17	23.09	19.4	23.57	24.10	-2.4	20,722	-0.01%
2020/12/09	3	21.78	13	21.66	21.95	-10	17,953	-0.06%
2020/12/08	0	0.00	4	21.36	21.10	-4	17,339	-0.02%
2020/12/07	8	21.18	8	21.63	21.10	0	17,206	0.00%
2020/12/04	8	21.41	3	21.53	21.45	5	16,907	0.03%
2020/12/03	27	21.65	26	21.85	21.55	1	16,642	0.01%
2020/12/02	12	21.19	145	21.18	21.10	-133	16,009	-0.83%	大賣/鉅額交易
2020/12/01	30	20.68	5	20.71	20.65	25	15,642	0.16%
2020/11/30	50	20.90	20	21.12	21.05	30	15,457	0.19%
2020/11/27	11	20.22	7.5	20.49	20.90	3.5	14,382	0.02%
2020/11/25	12	19.34	6	19.10	19.10	6	13,591	0.04%
2020/11/24	5	18.89	0	0.00	18.90	5	13,380	0.04%
2020/11/23	1.2	19.04	0	0.00	19.05	1.2	13,170	0.01%
2020/11/20	0	0.00	1	19.30	19.10	-1	13,132	-0.01%
2020/11/19	3	19.32	11	19.49	19.30	-8	13,046	-0.06%
2020/11/17	0	0.00	1	19.60	19.60	-1	13,063	-0.01%
2020/11/16	1	19.65	0	0.00	19.65	1	13,075	0.01%
2020/11/13	1	19.55	1	19.65	19.40	0	13,079	0.00%
2020/11/11	1	20.35	0	0.00	20.30	1	12,909	0.01%
2020/11/09	1	20.35	2	20.70	20.40	-1	13,295	-0.01%
2020/11/05	55	20.47	0	20.60	20.35	55	13,489	0.41%
2020/11/04	1	20.50	2	20.73	20.50	-1	13,652	-0.01%
2020/11/03	28	20.63	26	20.80	20.45	2	13,803	0.01%
2020/11/02	0	0.00	2	20.90	20.70	-2	14,771	-0.01%
2020/10/30	2	21.10	1	21.05	21.05	1	14,819	0.01%
2020/10/29	100	20.85	3	20.67	20.80	97	14,802	0.66%
2020/10/28	14	20.85	2	20.83	20.65	12	15,384	0.08%
2020/10/27	54	20.79	10	20.57	20.50	44	15,963	0.28%
2020/10/26	11	22.10	9	21.30	21.20	2	15,584	0.01%
2020/10/23	140	22.80	24	22.77	22.80	116	14,694	0.79%	大買/鉅額交易
2020/10/22	2	21.35	5	20.80	21.35	-3	12,221	-0.02%
2020/10/14	0	0.00	1	17.40	18.00	-1	10,937	-0.01%
2020/10/12	0	0.00	15	18.10	18.15	-15	10,734	-0.14%
2020/09/29	16	17.05	1	17.05	17.05	15	10,731	0.14%
2020/09/23	0	0.00	10	15.30	15.35	-10	10,669	-0.09%
2020/09/17	0	0.00	5	16.30	16.70	-5	10,389	-0.05%
2020/09/07	0	0.00	4	17.90	17.55	-4	10,353	-0.04%
2020/09/03	0	0.00	6	17.86	17.90	-6	10,287	-0.06%
2020/09/01	0	0.00	25	17.47	17.50	-25	10,281	-0.24%
2020/08/26	0	0.00	10	17.50	17.30	-10	10,350	-0.10%
2020/08/21	0	0.00	9	17.05	17.55	-9	10,631	-0.08%
2020/08/20	39	16.82	0	0.00	16.65	39	10,557	0.37%
2020/08/19	0	0.00	20	17.50	17.30	-20	10,494	-0.19%
2020/08/11	30	14.62	0	0.00	14.65	30	9,411	0.32%
2020/08/10	20	14.65	0	0.00	14.65	20	9,182	0.22%
2020/08/07	3	13.75	0	0.00	14.20	3	8,946	0.03%
2020/08/06	5	13.45	0	0.00	13.05	5	8,558	0.06%
2020/07/15	0	0.00	1	21.65	21.65	-1	6,433	-0.02%
2020/07/09	0	0.00	10	19.13	20.35	-10	6,897	-0.14%
2020/07/02	10	18.95	16	19.40	20.10	-6	7,197	-0.08%
2020/06/30	16	21.23	7	21.81	21.00	9	7,451	0.12%
2020/06/29	2	21.40	3	21.55	21.35	-1	7,376	-0.01%
2020/06/23	0	0.00	1	21.25	21.10	-1	7,459	-0.01%
2020/06/17	5	21.08	3	21.60	21.05	2	7,692	0.03%
2020/06/16	15	21.60	6	21.37	21.50	9	7,811	0.12%
2020/06/15	1	20.85	3	21.10	20.90	-2	7,936	-0.03%
2020/06/12	0	0.00	9	20.60	21.05	-9	8,021	-0.11%
2020/06/11	1	21.50	0	0.00	21.10	1	8,162	0.01%
2020/06/10	0	0.00	1	22.05	21.70	-1	8,231	-0.01%
2020/06/08	1	21.50	0	0.00	21.60	1	8,544	0.01%
2020/06/05	0	0.00	1	21.85	21.80	-1	8,542	-0.01%
2020/06/04	3	21.77	3	22.27	21.75	0	8,587	0.00%
2020/06/03	1	21.85	3	21.92	21.95	-2	8,648	-0.02%
2020/06/01	13	21.50	10	21.35	21.15	3	8,641	0.03%
2020/05/29	5	20.77	10	20.97	20.75	-5	8,590	-0.06%
2020/05/28	1	20.15	0	0.00	20.20	1	8,300	0.01%
2020/05/27	1	20.15	10	20.15	20.25	-9	8,301	-0.11%
2020/05/26	1	20.25	1	20.65	20.20	0	8,363	0.00%
2020/05/25	2	19.98	1	20.15	20.10	1	8,346	0.01%
2020/05/22	1	20.45	0	0.00	20.40	1	8,342	0.01%
2020/05/21	10	20.30	2	20.68	20.65	8	8,346	0.10%
2020/05/20	0	0.00	11	20.55	20.60	-11	8,366	-0.13%
2020/05/19	1.6	20.20	1	20.60	20.35	0.6	8,511	0.01%
2020/05/18	0	0.00	1	20.40	20.00	-1	8,637	-0.01%
2020/05/15	10	20.40	17	20.55	20.50	-7	8,670	-0.08%
2020/05/14	3	20.73	0	0.00	20.50	3	8,683	0.03%
2020/05/13	3	21.35	5	21.29	21.20	-2	8,698	-0.02%
2020/05/08	1	21.90	1	21.95	21.80	0	8,641	0.00%
2020/05/07	2	22.13	2	22.10	21.90	0	8,568	0.00%
2020/05/06	22	22.93	17	23.14	22.70	5	8,363	0.06%
2020/05/05	17	21.81	13	21.67	21.85	4	7,974	0.05%
2020/05/04	7	20.89	2	21.15	20.80	5	7,918	0.06%
2020/04/30	1	21.50	10	21.59	21.50	-9	7,860	-0.11%
2020/04/29	2	21.18	2	21.25	21.05	0	7,796	0.00%
2020/04/27	1	21.25	0	0.00	20.95	1	7,950	0.01%
2020/04/24	4	21.60	0	0.00	21.40	4	7,907	0.05%
2020/04/23	1	21.65	3	22.15	21.70	-2	7,924	-0.03%
2020/04/22	1	21.65	3	21.88	21.95	-2	7,850	-0.03%
2020/04/21	5	22.22	2	22.00	21.95	3	7,810	0.04%
2020/04/20	11	22.50	0	0.00	22.45	11	7,775	0.14%
2020/04/17	0	0.00	10	23.05	22.65	-10	7,812	-0.13%
2020/04/16	7	21.96	6	22.67	22.75	1	7,755	0.01%
2020/04/15	13	22.42	11	22.73	22.50	2	7,678	0.03%
2020/04/14	5	22.66	6	22.93	22.60	-1	7,353	-0.01%
2020/04/13	0	0.00	1	22.75	22.60	-1	7,245	-0.01%
2020/04/10	0	0.00	1	22.50	22.60	-1	7,169	-0.01%
2020/04/09	2	22.48	0	0.00	22.40	2	7,182	0.03%
2020/04/08	4	22.45	1	22.55	22.80	3	7,182	0.04%
2020/04/07	20	22.62	6	22.36	22.45	14	7,275	0.19%
2020/04/06	15	21.55	11	22.02	22.15	4	7,363	0.05%
2020/04/01	16	20.18	26	20.63	20.90	-10	7,208	-0.14%
2020/03/31	2	19.35	3	19.82	19.60	-1	6,975	-0.01%
2020/03/30	2	18.53	5	19.24	19.70	-3	6,938	-0.04%
2020/03/27	3	19.60	0	0.00	19.40	3	6,887	0.04%
2020/03/26	1	19.15	7	19.34	19.50	-6	6,850	-0.09%
2020/03/25	13	19.50	18	19.07	19.30	-5	6,868	-0.07%
2020/03/24	15	18.14	13	18.07	18.15	2	6,813	0.03%
2020/03/23	2	17.20	0	0.00	16.90	2	6,854	0.03%
2020/03/20	2	17.70	3	17.93	17.85	-1	6,847	-0.01%
2020/03/19	0	0.00	1	18.05	17.30	-1	6,753	-0.01%
2020/03/18	14	19.00	10	18.80	18.15	4	6,706	0.06%
2020/03/17	0	0.00	6	18.35	18.55	-6	6,705	-0.09%
2020/03/16	13	18.55	0	0.00	18.05	13	6,617	0.20%
2020/03/13	0	0.00	20	17.90	18.30	-20	6,603	-0.30%
2020/03/11	18	19.92	10	20.40	19.70	8	6,388	0.13%
2020/03/10	2	19.90	2	20.28	20.25	0	6,390	0.00%
2020/03/09	5	20.25	4	20.23	19.90	1	6,362	0.02%
2020/03/06	19	21.90	0	0.00	21.10	19	6,310	0.30%
2020/03/05	0	0.00	2	22.40	22.30	-2	6,333	-0.03%
2020/03/04	0	0.00	10	21.79	21.70	-10	6,490	-0.15%
2020/03/03	2	21.40	2	21.55	21.10	0	6,675	0.00%
2020/03/02	4	20.80	8	21.16	21.15	-4	6,932	-0.06%
2020/02/26	5	21.74	3	21.70	21.60	2	7,278	0.03%
2020/02/25	1	22.00	3	22.18	22.05	-2	7,505	-0.03%
2020/02/24	1	22.35	0	0.00	22.05	1	7,705	0.01%
2020/02/21	5	22.73	2	22.95	22.75	3	7,852	0.04%
2020/02/20	11	23.04	3	23.95	22.60	8	7,908	0.10%
2020/02/19	23	22.85	11	23.02	23.40	12	8,037	0.15%
2020/02/18	31	22.05	40	21.99	22.30	-9	8,335	-0.11%
2020/02/17	13	21.70	1	22.10	22.10	12	8,315	0.14%
2020/02/14	1	21.85	48	21.97	21.85	-47	8,357	-0.56%
2020/02/13	11	21.49	17	21.39	21.45	-6	8,289	-0.07%
2020/02/12	0	0.00	7	21.49	21.45	-7	8,350	-0.08%
2020/02/11	13	20.90	11	20.80	21.20	2	8,321	0.02%
2020/02/10	1	20.20	14	20.24	20.60	-13	8,298	-0.16%
2020/02/07	18	20.38	3	20.27	20.40	15	8,401	0.18%
2020/02/06	13	20.45	20	20.20	20.40	-7	8,459	-0.08%
2020/02/05	0	0.00	8	19.83	19.85	-8	8,454	-0.09%
2020/02/04	1	19.15	4	19.50	19.30	-3	8,606	-0.03%
2020/02/03	0	0.00	3	19.30	19.25	-3	8,828	-0.03%
2020/01/30	0	0.00	15	20.87	19.50	-15	8,958	-0.17%
2020/01/20	36	21.30	0	0.00	21.65	36	8,809	0.41%
2020/01/17	0	0.00	7	21.78	21.80	-7	8,935	-0.08%
2020/01/14	2	21.33	0	0.00	21.20	2	9,062	0.02%
2020/01/13	0	0.00	13	21.35	21.50	-13	9,078	-0.14%
2020/01/10	0	0.00	9	21.00	20.90	-9	9,028	-0.10%
2020/01/09	0	0.00	5	20.89	20.80	-5	9,054	-0.06%
2020/01/08	5	20.42	0	0.00	20.55	5	9,161	0.05%
2020/01/06	4	20.65	0	0.00	20.75	4	9,244	0.04%
2020/01/03	4	20.90	0	0.00	20.70	4	9,254	0.04%
2020/01/02	0	0.00	1	21.25	21.05	-1	9,261	-0.01%
2019/12/31	4	21.58	1	21.55	21.00	3	9,260	0.03%
2019/12/30	16	21.95	28	21.38	22.10	-12	9,115	-0.13%
2019/12/27	0	0.00	12	20.90	20.85	-12	8,982	-0.13%
2019/12/26	0	0.00	1	20.65	20.60	-1	8,963	-0.01%
2019/12/24	25	20.60	0	0.00	20.60	25	9,141	0.27%
2019/12/20	0	0.00	12	21.02	20.95	-12	9,165	-0.13%
2019/12/19	2	20.78	15	21.10	20.70	-13	9,054	-0.14%
2019/12/17	0	0.00	1	20.85	21.00	-1	9,109	-0.01%
2019/12/16	11	20.65	0	0.00	20.60	11	9,144	0.12%
2019/12/12	15	20.95	16	21.44	20.90	-1	9,128	-0.01%
2019/12/11	1	20.65	1	21.00	20.90	0	9,098	0.00%
2019/12/10	1	21.05	0	0.00	21.05	1	9,126	0.01%
2019/12/09	0	0.00	1	21.65	21.60	-1	9,079	-0.01%
2019/12/05	1	21.55	0	0.00	21.30	1	9,158	0.01%
2019/12/04	1	21.65	0	0.00	21.55	1	9,248	0.01%
2019/12/03	21	21.70	20	21.55	21.90	1	9,468	0.01%
2019/12/02	6	21.88	1	21.90	21.90	5	9,716	0.05%
2019/11/29	4	22.16	1	22.50	22.05	3	9,780	0.03%
2019/11/28	31	22.66	20	22.38	22.05	11	9,713	0.11%
2019/11/27	6	23.39	0	0.00	23.15	6	9,664	0.06%
2019/11/26	22	23.70	23	23.87	23.70	-1	9,509	-0.01%
2019/11/25	1	22.70	0	0.00	23.10	1	9,259	0.01%
2019/11/22	27	22.81	25	23.03	22.85	2	9,413	0.02%
2019/11/21	2	22.18	11	22.25	22.40	-9	9,351	-0.10%
2019/11/20	25	21.33	8	21.40	21.85	17	9,359	0.18%
2019/11/19	1	20.10	7	20.63	20.95	-6	9,542	-0.06%
2019/11/18	7	20.40	19	20.21	20.30	-12	9,567	-0.13%
2019/11/15	27	19.39	16	19.17	20.10	11	9,415	0.12%
2019/11/14	7	18.25	8	18.21	18.30	-1	8,991	-0.01%
2019/11/12	0	0.00	3.6	18.06	18.20	-3.6	9,005	-0.04%
2019/11/11	1	18.05	0	0.00	18.15	1	9,043	0.01%
2019/11/08	0	0.00	2	18.40	18.40	-2	9,101	-0.02%
2019/11/06	1	18.25	1	18.45	18.40	0	9,184	0.00%
2019/11/05	2	18.20	12	18.16	18.50	-10	9,259	-0.11%
2019/11/04	13	18.30	8	18.10	18.45	5	9,313	0.05%
2019/11/01	10	18.30	9	18.13	18.25	1	9,375	0.01%
2019/10/31	13	18.30	5	18.75	18.30	8	9,334	0.09%
2019/10/30	5	18.02	7	18.08	18.05	-2	9,275	-0.02%
2019/10/29	13	18.15	9	18.01	17.90	4	9,265	0.04%
2019/10/24	0	0.00	7	17.29	17.70	-7	9,428	-0.07%
2019/10/23	15	16.90	17	16.70	16.95	-2	9,422	-0.02%
2019/10/16	17	16.90	15	17.28	17.25	2	9,792	0.02%
2019/10/15	1	16.80	10	16.70	16.75	-9	9,862	-0.09%
2019/10/14	23	16.90	9	16.73	16.95	14	9,950	0.14%
2019/10/09	0	0.00	1	16.70	16.75	-1	10,380	-0.01%
2019/10/08	1	16.60	6	16.70	16.65	-5	10,868	-0.05%
2019/10/03	1	16.40	0	0.00	16.45	1	12,099	0.01%
2019/10/02	1	16.75	6	16.65	16.70	-5	12,267	-0.04%
2019/09/27	0	0.00	1	17.00	17.00	-1	12,532	-0.01%
2019/09/26	1	17.45	0	0.00	17.25	1	12,731	0.01%
2019/09/20	20	18.20	21	18.00	18.10	-1	14,276	-0.01%
2019/09/19	8	17.54	15	17.30	17.65	-7	14,462	-0.05%
2019/09/18	0	0.00	1	17.90	17.80	-1	14,824	-0.01%
2019/09/17	21	17.55	0	0.00	17.85	21	15,174	0.14%
2019/09/16	0	0.00	13	18.00	17.75	-13	15,601	-0.08%
2019/09/12	0	0.00	2	17.73	17.80	-2	15,642	-0.01%
2019/09/11	0	0.00	1	17.45	17.35	-1	15,995	-0.01%
2019/09/10	7	17.55	2	17.55	17.25	5	16,545	0.03%
2019/09/06	0	0.00	16	17.30	17.30	-16	16,931	-0.09%
2019/09/05	20	16.90	13	16.72	17.15	7	17,301	0.04%
2019/09/04	20	16.64	18	16.45	16.95	2	17,261	0.01%
2019/09/03	1	17.05	0	0.00	16.85	1	17,605	0.01%
2019/09/02	0	0.00	4	17.24	17.35	-4	17,774	-0.02%
2019/08/30	1	16.85	0	0.00	16.85	1	18,056	0.01%
2019/08/28	0	0.00	1	17.10	16.95	-1	18,705	-0.01%
2019/08/27	26	16.65	13	17.10	17.20	13	18,767	0.07%
2019/08/26	0	0.00	10	17.10	17.10	-10	18,631	-0.05%
2019/08/23	1	17.00	20	16.85	17.20	-19	18,586	-0.10%
2019/08/22	2	16.83	0	0.00	17.50	2	18,861	0.01%
2019/08/21	1	17.95	0	0.00	17.60	1	18,957	0.01%
2019/08/20	1	18.25	30	18.35	18.45	-29	19,025	-0.15%
2019/08/15	1	18.60	0	0.00	18.70	1	19,732	0.01%
2019/08/13	40	18.60	0	0.00	18.70	40	19,818	0.20%
2019/08/12	0	0.00	27	19.05	19.10	-27	19,738	-0.14%
2019/08/08	0	0.00	7	18.89	18.75	-7	19,845	-0.04%
2019/08/07	2	18.55	0	0.00	18.75	2	19,921	0.01%
2019/08/06	1	18.60	1	18.90	19.00	0	19,922	0.00%
2019/08/05	3	18.85	0	0.00	18.55	3	19,963	0.02%
2019/08/02	34	18.94	18	18.70	18.70	16	20,041	0.08%
2019/08/01	2	19.70	22	19.76	19.15	-20	20,065	-0.10%
2019/07/31	36	20.06	1	19.90	20.20	35	20,011	0.17%
2019/07/30	2	19.75	21	19.84	19.75	-19	19,903	-0.10%
2019/07/29	1	19.40	7	19.47	19.60	-6	19,826	-0.03%
2019/07/26	6	18.93	7	19.15	19.25	-1	19,774	-0.01%
2019/07/25	17	19.41	0	0.00	19.50	17	19,590	0.09%
2019/07/24	50	19.90	40	19.70	19.85	10	19,639	0.05%
2019/07/23	20	19.90	39	19.78	19.95	-19	19,602	-0.10%
2019/07/22	1	19.50	1	19.70	19.80	0	19,561	0.00%
2019/07/19	0	0.00	23	19.62	19.65	-23	19,570	-0.12%
2019/07/18	10	19.20	0	19.15	19.20	10	19,505	0.05%
2019/07/17	2	19.40	8	19.70	19.25	-6	19,357	-0.03%
2019/07/16	34	19.27	10	19.19	19.45	24	19,196	0.13%
2019/07/15	0	0.00	21	18.81	19.00	-21	19,103	-0.11%
2019/07/12	0	0.00	7	18.40	18.45	-7	18,755	-0.04%
2019/07/11	33	18.76	48	18.65	18.75	-15	18,384	-0.08%
2019/07/10	53	18.79	30	19.04	18.95	23	18,198	0.13%
2019/07/09	24	18.58	0	0.00	18.50	24	17,815	0.13%
2019/07/08	4	18.98	0	0.00	18.95	4	18,178	0.02%
2019/07/05	41	19.49	40	19.25	19.10	1	18,579	0.01%
2019/07/04	2	19.48	33	19.26	19.35	-31	18,778	-0.17%
2019/07/03	63	19.59	43	19.87	19.30	20	18,997	0.11%
2019/07/02	1	19.45	27	19.29	19.15	-26	18,961	-0.14%
2019/07/01	33	19.50	30	19.25	19.85	3	18,755	0.02%
2019/06/28	13	18.82	28	18.55	18.75	-15	18,324	-0.08%
2019/06/27	49	18.80	0	0.00	18.90	49	18,068	0.27%
2019/06/26	9	18.80	40	19.25	19.20	-31	17,757	-0.17%
2019/06/25	9	19.21	0	0.00	19.05	9	17,867	0.05%
2019/06/24	7	19.45	2	19.63	19.75	5	17,605	0.03%
2019/06/21	31	20.39	31	20.27	19.15	0	17,811	0.00%
2019/06/20	6.7	19.75	0	0.00	19.70	6.7	17,353	0.04%
2019/06/19	29	19.70	33	19.70	19.80	-4	17,381	-0.02%
2019/06/18	13	19.93	11	20.00	19.15	2	17,041	0.01%
2019/06/17	2	20.40	0	0.00	20.55	2	16,477	0.01%
2019/06/14	10	20.53	8	20.73	20.80	2	16,136	0.01%
2019/06/13	25	21.28	33	21.09	20.80	-8	15,965	-0.05%
2019/06/12	6	20.55	2	20.63	20.55	4	15,473	0.03%
2019/06/11	31	20.81	1	20.30	20.30	30	15,276	0.20%
2019/06/10	21	21.99	17	22.37	21.55	4	14,681	0.03%
2019/06/06	25	22.33	26	22.25	22.10	-1	14,340	-0.01%
2019/06/05	26	21.16	36	21.21	21.70	-10	13,972	-0.07%
2019/06/04	28	21.22	20	20.45	19.75	8	13,549	0.06%
2019/06/03	1	21.45	0	0.00	21.50	1	13,102	0.01%
2019/05/31	2	21.38	12	21.79	21.75	-10	12,945	-0.08%
2019/05/30	23	21.62	37	21.43	21.50	-14	12,901	-0.11%
2019/05/29	13	21.50	1	21.10	21.15	12	12,918	0.09%
2019/05/28	3	22.08	1	22.40	22.25	2	12,559	0.02%
2019/05/27	4	22.10	1	22.45	22.35	3	12,165	0.02%
2019/05/24	20	22.37	18	22.63	22.20	2	12,444	0.02%
2019/05/23	12	23.18	16	23.35	22.10	-4	12,101	-0.03%
2019/05/22	19	23.27	11	23.85	23.05	8	11,768	0.07%
2019/05/21	22	23.17	23	22.97	23.70	-1	11,653	-0.01%
2019/05/20	9	22.42	10	22.84	22.65	-1	11,511	-0.01%
2019/05/17	4	22.05	7	22.32	22.25	-3	11,502	-0.03%
2019/05/16	29	22.93	13	22.97	22.10	16	11,616	0.14%
2019/05/15	7	21.72	15	22.24	22.25	-8	11,487	-0.07%
2019/05/14	51	21.80	62	21.80	22.20	-11	11,365	-0.10%
2019/05/13	8	21.84	1	21.60	21.20	7	11,421	0.06%
2019/05/10	19	22.79	37	22.64	23.10	-18	11,388	-0.16%
2019/05/09	7	22.37	0	0.00	22.05	7	11,291	0.06%
2019/05/08	6	22.75	0	0.00	22.85	6	11,204	0.05%
2019/05/07	2	23.18	1	23.40	23.10	1	11,212	0.01%
2019/05/06	0	0.00	2	23.43	23.40	-2	11,262	-0.02%
2019/05/03	2	23.35	0	0.00	23.25	2	11,260	0.02%
2019/05/02	2	23.45	0	0.00	23.50	2	11,287	0.02%
2019/04/30	26	23.90	33	23.65	23.80	-7	11,381	-0.06%
2019/04/29	6	23.05	0	0.00	23.20	6	11,526	0.05%
2019/04/26	1	23.80	0	0.00	23.65	1	11,647	0.01%
2019/04/25	33	24.21	33	24.08	24.30	0	12,084	0.00%
2019/04/24	19	24.86	13	24.55	24.20	6	12,488	0.05%
2019/04/23	0	0.00	1	25.25	25.20	-1	12,894	-0.01%
2019/04/22	0	0.00	2	25.05	25.05	-2	13,307	-0.02%
2019/04/19	10	24.86	14	25.44	24.90	-4	13,688	-0.03%
2019/04/18	36	25.64	20	25.35	24.70	16	13,872	0.12%
2019/04/17	1	25.75	16	26.30	25.85	-15	14,091	-0.11%
2019/04/16	9	26.42	6	26.44	26.60	3	14,126	0.02%
2019/04/15	8	28.52	4	28.29	27.70	4	14,031	0.03%
2019/04/12	39	29.28	29	29.83	29.50	10	14,076	0.07%
2019/04/11	34	30.05	42	30.11	29.55	-8	13,466	-0.06%
2019/04/10	30	29.01	18	29.15	29.80	12	13,209	0.09%
2019/04/09	56	27.09	75	27.34	28.30	-19	13,365	-0.14%
2019/04/08	30	24.70	74	25.09	25.75	-44	13,374	-0.33%
2019/04/03	1	23.25	1	23.40	23.45	0	14,466	0.00%
2019/04/02	0.5	23.40	0	0.00	23.65	0.5	15,329	0.00%
2019/04/01	1	23.95	7	24.02	24.15	-6	16,177	-0.04%
2019/03/29	1	24.35	0	0.00	24.30	1	17,091	0.01%
2019/03/28	23	24.60	25	24.46	24.75	-2	17,237	-0.01%
2019/03/26	1	24.50	11	24.73	24.85	-10	17,551	-0.06%
2019/03/25	32	23.79	1	24.55	24.90	31	17,804	0.17%
2019/03/22	1	25.85	1	26.10	25.65	0	18,464	0.00%
2019/03/21	3	25.77	4	26.03	26.15	-1	18,702	-0.01%
2019/03/20	2	26.48	0	0.00	26.65	2	18,771	0.01%
2019/03/19	4	26.45	0	0.00	26.45	4	18,865	0.02%
2019/03/15	15	26.50	3	26.30	26.25	12	19,389	0.06%
2019/03/14	1	25.90	0	0.00	25.80	1	19,455	0.01%
2019/03/12	0	0.00	16	26.19	26.00	-16	20,047	-0.08%
2019/03/11	0	0.00	1	25.75	25.65	-1	20,284	0.00%
2019/03/08	1	25.35	0	0.00	25.55	1	20,845	0.00%
2019/03/07	1	26.00	0	0.00	25.90	1	23,868	0.00%
2019/03/06	10	26.30	0	0.00	26.05	10	24,135	0.04%
2019/03/05	2	26.33	5	26.35	26.30	-3	24,464	-0.01%
2019/03/04	16	26.98	3	26.85	26.80	13	25,052	0.05%
2019/02/27	3	26.00	21	26.64	26.80	-18	25,603	-0.07%
2019/02/26	3	25.92	2	26.08	26.05	1	25,578	0.00%
2019/02/25	1	26.10	2	26.30	26.40	-1	25,626	0.00%
2019/02/22	26	27.16	11	27.13	25.90	15	25,797	0.06%
2019/02/21	0	0.00	19.1	26.45	26.60	-19.1	25,444	-0.07%
2019/02/20	0	0.00	2	26.25	26.30	-2	25,820	-0.01%
2019/02/19	24	25.81	0	0.00	25.80	24	26,184	0.09%
2019/02/15	18	26.01	1	26.05	25.90	17	27,270	0.06%
2019/02/14	0	0.00	20	26.46	26.30	-20	27,498	-0.07%
2019/02/12	0	0.00	3	26.23	26.10	-3	27,929	-0.01%
2019/02/11	26	26.19	4	25.93	25.80	22	28,180	0.08%
2019/01/30	0	0.00	20	26.84	26.90	-20	28,316	-0.07%
2019/01/29	0	0.00	1	26.45	26.10	-1	28,678	0.00%
2019/01/28	2	26.78	0	0.00	26.10	2	29,234	0.01%
2019/01/25	14	26.90	1	26.95	27.10	13	29,464	0.04%
2019/01/24	0	0.00	2	26.63	26.65	-2	29,714	-0.01%
2019/01/23	2	26.10	11	26.57	26.35	-9	29,965	-0.03%
2019/01/22	0	0.00	1	26.25	26.25	-1	30,405	0.00%
2019/01/21	6	25.80	5	26.11	26.10	1	31,040	0.00%
2019/01/18	6	25.60	7	25.89	26.10	-1	31,328	0.00%
2019/01/17	3	25.95	7	26.00	25.60	-4	31,591	-0.01%
2019/01/16	50	25.88	23	26.58	25.50	27	32,071	0.08%
2019/01/15	15	25.94	55	26.21	26.60	-40	32,225	-0.12%
2019/01/14	22	25.49	0	0.00	24.90	22	32,476	0.07%
2019/01/11	5	26.25	17	26.23	26.95	-12	32,773	-0.04%
2019/01/10	23	27.35	13	28.40	25.85	10	33,515	0.03%
2019/01/09	16	27.01	17	26.63	27.05	-1	33,874	0.00%
2019/01/08	12	27.21	14	27.08	26.45	-2	33,861	-0.01%
2019/01/07	10	26.40	18	26.06	26.50	-8	33,744	-0.02%
2019/01/04	0	0.00	8	25.15	25.35	-8	33,857	-0.02%
2019/01/03	20	25.45	0	0.00	25.90	20	34,133	0.06%
2019/01/02	20	25.52	24	26.02	26.00	-4	34,148	-0.01%
2018/12/28	4	25.21	19	25.98	25.90	-15	34,188	-0.04%
2018/12/27	32	26.11	24	26.02	25.35	8	33,933	0.02%
2018/12/26	16	25.12	17	25.51	25.15	-1	33,591	0.00%
2018/12/25	52	24.17	79	24.39	25.00	-27	33,485	-0.08%
2018/12/24	71	24.66	6	25.21	24.30	65	32,466	0.20%
2018/12/22	29	28.16	7	28.20	26.95	22	31,995	0.07%
2018/12/21	28	32.86	26	33.12	29.85	2	31,703	0.01%
2018/12/20	10	33.44	7	33.74	33.15	3	30,989	0.01%
2018/12/19	35	34.70	31	34.78	33.50	4	30,839	0.01%
2018/12/18	3	32.93	4	33.55	33.80	-1	30,333	0.00%
2018/12/17	52	33.39	58	33.23	34.00	-6	30,131	-0.02%
2018/12/14	5	32.42	0	0.00	32.40	5	28,984	0.02%
2018/12/13	2	36.63	0.1	35.95	35.95	1.9	28,779	0.01%
2018/12/12	2	36.83	1	37.15	37.15	1	28,657	0.00%
2018/12/11	6	37.27	9	36.96	37.25	-3	28,519	-0.01%
2018/12/10	8	36.19	14	36.07	35.70	-6	28,628	-0.02%
2018/12/07	61	37.29	54.1	37.02	36.95	6.9	28,793	0.02%
2018/12/06	5	37.53	1	36.75	37.15	4	28,827	0.01%
2018/12/05	12	38.52	4	38.08	38.05	8	28,641	0.03%
2018/12/04	7	39.83	5	39.94	38.80	2	28,707	0.01%
2018/12/03	4	39.40	4	39.40	39.55	0	28,520	0.00%
2018/11/30	11	40.36	10	41.06	40.50	1	28,076	0.00%
2018/11/29	1	39.80	12	40.43	39.85	-11	25,114	-0.04%
2018/11/28	7	39.51	9	40.29	39.50	-2	24,866	-0.01%
2018/11/27	19	40.64	4	41.21	39.60	15	24,623	0.06%
2018/11/26	10	40.47	20	40.43	42.40	-10	24,142	-0.04%
2018/11/23	1	38.95	0	0.00	39.05	1	23,760	0.00%
2018/11/22	31	39.32	0	0.00	39.00	31	23,704	0.13%
2018/11/21	0	0.00	7	39.93	40.00	-7	23,783	-0.03%
2018/11/19	5	40.40	0	0.00	39.75	5	23,601	0.02%
2018/11/16	6	40.75	30	40.34	41.00	-24	23,394	-0.10%
2018/11/15	2	39.40	2	39.23	40.30	0	23,108	0.00%
2018/11/14	10	38.94	15	38.89	38.60	-5	22,939	-0.02%
2018/11/13	10	37.32	10	37.42	38.00	0	22,676	0.00%
2018/11/12	10	38.21	5	37.88	37.20	5	22,724	0.02%
2018/11/09	7	39.11	7	38.96	39.00	0	22,757	0.00%
2018/11/08	2	39.88	4	40.35	39.60	-2	22,725	-0.01%
2018/11/07	16	39.63	13	39.97	40.10	3	22,718	0.01%
2018/11/06	11	39.36	13	40.18	40.10	-2	22,607	-0.01%
2018/11/05	21	38.87	20	37.93	39.80	1	22,259	0.00%
2018/11/02	29	36.62	25	37.05	37.45	4	21,966	0.02%
2018/11/01	26	36.81	27	36.57	37.20	-1	21,945	0.00%
2018/10/31	25	35.29	32	35.01	36.00	-7	21,813	-0.03%
2018/10/30	13	33.88	14	33.71	33.75	-1	21,765	0.00%
2018/10/29	53	34.68	21	34.21	33.90	32	21,676	0.15%
2018/10/26	24	36.62	31	36.95	35.80	-7	21,604	-0.03%
2018/10/25	20	35.40	40	36.06	36.95	-20	21,657	-0.09%
2018/10/24	7	35.06	17	35.83	36.00	-10	21,581	-0.05%
2018/10/23	24	35.34	8	35.89	35.00	16	21,479	0.07%
2018/10/22	60	35.44	18	36.62	37.05	42	21,681	0.19%
2018/10/19	33	36.86	36	37.14	37.50	-3	22,296	-0.01%
2018/10/18	20	39.00	6	39.31	37.20	14	22,007	0.06%
2018/10/17	8	40.18	14	40.02	41.25	-6	21,744	-0.03%
2018/10/16	6	37.72	6	37.98	37.80	0	21,618	0.00%
2018/10/15	3	38.07	0	0.00	38.00	3	22,531	0.01%
2018/10/12	6	37.94	6	38.18	38.80	0	23,536	0.00%
2018/10/11	7	37.92	7	37.90	38.60	0	25,095	0.00%
2018/10/08	20	38.77	21	38.55	38.35	-1	27,388	0.00%
2018/10/05	12	38.60	7	38.29	39.30	5	28,407	0.02%
2018/10/04	10	39.24	10	39.48	39.45	0	29,031	0.00%
2018/10/03	15	38.89	20	39.24	39.40	-5	29,678	-0.02%
2018/10/02	14	38.15	19	38.27	39.00	-5	31,099	-0.02%
2018/10/01	53	38.04	21	37.72	37.20	32	31,768	0.10%
2018/09/28	12	39.87	43	39.92	40.30	-31	31,799	-0.10%
2018/09/27	14	38.55	6	39.08	39.15	8	31,405	0.03%
2018/09/25	10	37.86	32	37.54	37.80	-22	31,642	-0.07%
2018/09/21	0	0.00	5	36.90	36.95	-5	31,567	-0.02%
2018/09/20	30	36.80	30	37.30	36.10	0	31,754	0.00%
2018/09/18	0	0.00	1	36.80	37.00	-1	32,060	0.00%
2018/09/17	0	0.00	20	37.00	36.85	-20	32,169	-0.06%
2018/09/14	18	36.61	17	37.25	36.75	1	32,605	0.00%
2018/09/13	29	35.86	45	35.65	36.55	-16	32,620	-0.05%
2018/09/12	15	33.84	9	33.67	34.10	6	33,037	0.02%
2018/09/11	0	0.00	6	32.78	32.90	-6	33,312	-0.02%
2018/09/10	7	32.11	1	32.20	31.40	6	33,526	0.02%
2018/09/07	5	34.60	0	0.00	34.60	5	33,685	0.01%
2018/09/06	7	35.50	6	35.28	35.50	1	33,649	0.00%
2018/09/05	1	35.95	0	0.00	35.40	1	33,726	0.00%
2018/09/04	3	36.65	0	0.00	36.50	3	33,932	0.01%
2018/09/03	2	36.80	2	36.50	36.45	0	34,137	0.00%
2018/08/31	6	38.13	0	0.00	37.50	6	34,049	0.02%
2018/08/30	10	38.48	1	38.80	38.20	9	34,000	0.03%
2018/08/29	4	37.70	4	38.10	38.00	0	33,850	0.00%
2018/08/28	7	38.20	10	38.01	37.90	-3	33,990	-0.01%
2018/08/27	5	36.80	4	37.05	36.95	1	33,762	0.00%
2018/08/23	8	37.05	6	37.46	37.35	2	33,748	0.01%
2018/08/22	8	36.65	8	36.30	36.45	0	33,591	0.00%
2018/08/21	0	0.00	27	36.19	37.00	-27	33,515	-0.08%
2018/08/20	5	34.35	9	34.76	34.90	-4	33,258	-0.01%
2018/08/16	18	37.03	9	36.74	36.50	9	32,932	0.03%
2018/08/15	0	0.00	1	37.90	37.75	-1	32,796	0.00%
2018/08/14	6	37.28	10	37.80	38.00	-4	32,689	-0.01%
2018/08/13	2	36.80	5	37.15	37.85	-3	32,452	-0.01%
2018/08/10	0	0.00	1	37.55	37.55	-1	32,335	0.00%
2018/08/09	4	37.74	3	37.95	38.50	1	32,402	0.00%
2018/08/08	6	38.30	17	38.36	38.50	-11	32,045	-0.03%
2018/08/07	13	38.50	6	38.72	37.80	7	31,959	0.02%
2018/08/06	15	37.68	6	38.01	38.40	9	31,876	0.03%
2018/08/03	4	38.69	4	38.45	38.30	0	31,840	0.00%
2018/08/02	21	38.23	12	38.70	38.25	9	31,622	0.03%
2018/08/01	13	39.08	10.4	39.85	38.55	2.6	31,208	0.01%
2018/07/31	17	38.69	14	39.26	39.00	3	30,949	0.01%
2018/07/30	38	39.52	28	39.01	38.85	10	30,952	0.03%
2018/07/27	30	40.78	19	40.39	40.30	11	30,732	0.04%
2018/07/26	24	39.80	67.9	39.78	41.00	-43.9	30,091	-0.15%
2018/07/25	22	37.86	14	37.85	37.80	8	28,944	0.03%
2018/07/24	47	38.36	48	38.32	37.85	-1	28,687	0.00%
2018/07/23	31	37.00	40	37.04	37.70	-9	28,353	-0.03%
2018/07/20	39	38.41	39	37.97	37.85	0	28,098	0.00%
2018/07/19	33	36.91	43	37.41	39.10	-10	27,102	-0.04%
2018/07/18	49	38.91	42	37.66	36.30	7	26,238	0.03%
2018/07/17	25	37.27	31	37.64	38.50	-6	24,840	-0.02%
2018/07/16	87	36.79	21	36.58	36.90	66	24,405	0.27%
2018/07/13	37	34.29	49	34.68	35.30	-12	23,929	-0.05%
2018/07/12	37	32.87	34	32.85	33.10	3	24,538	0.01%
2018/07/11	29	31.64	32	31.93	32.20	-3	23,919	-0.01%
2018/07/10	48	32.11	65	31.76	31.30	-17	23,340	-0.07%
2018/07/09	24	30.23	27	29.73	30.90	-3	22,037	-0.01%
2018/07/06	6	28.52	3	28.55	28.10	3	21,204	0.01%
2018/07/04	7	28.33	41	27.91	28.15	-34	21,097	-0.16%
2018/07/02	1	26.50	1	27.00	27.00	0	20,737	0.00%
2018/06/29	15	27.37	58.1	26.03	27.10	-43.1	20,693	-0.21%
2018/06/28	1	25.50	0	0.00	25.45	1	20,663	0.00%
2018/06/27	7	27.10	12	27.19	26.50	-5	20,964	-0.02%
2018/06/26	8	26.84	4	27.45	26.85	4	21,086	0.02%
2018/06/25	5	27.55	10	28.25	27.00	-5	21,130	-0.02%
2018/06/22	18	27.60	0	0.00	28.00	18	20,991	0.09%
2018/06/21	39	27.61	20.2	27.77	27.90	18.8	20,985	0.09%
2018/06/20	0	0.00	12	27.10	27.00	-12	21,129	-0.06%
2018/06/19	8	26.50	3	26.50	26.30	5	21,445	0.02%
2018/06/15	3	25.90	23	25.96	26.10	-20	21,482	-0.09%
2018/06/13	7	25.46	0	0.00	24.75	7	21,610	0.03%
2018/06/12	2	25.55	10	24.77	25.75	-8	21,844	-0.04%
2018/06/11	10	24.25	15	23.99	24.00	-5	22,367	-0.02%
2018/06/08	13	23.35	0	0.00	23.30	13	22,829	0.06%
2018/06/07	0	0.00	11	24.00	23.35	-11	23,263	-0.05%
2018/06/06	2	23.40	0	0.00	23.40	2	23,888	0.01%
2018/06/05	8	24.25	61	23.80	23.55	-53	24,446	-0.22%
2018/06/01	0	0.00	10	23.01	23.05	-10	25,229	-0.04%
2018/05/31	1	22.70	0	0.00	22.55	1	25,319	0.00%
2018/05/29	0.5	22.60	0	0.00	22.75	0.5	25,592	0.00%
2018/05/25	14	23.35	2	23.05	23.10	12	25,810	0.05%
2018/05/24	30	23.65	69	23.33	23.65	-39	25,851	-0.15%
2018/05/23	60	23.00	40	22.85	22.90	20	25,890	0.08%
2018/05/22	41	22.65	21	22.49	22.65	20	26,037	0.08%
2018/05/17	10	23.33	11	23.05	23.20	-1	26,496	0.00%
2018/05/15	1	22.65	0	0.00	22.70	1	26,477	0.00%
2018/05/14	9	23.19	1	23.15	23.15	8	26,886	0.03%
2018/05/11	0	0.00	8	22.90	22.90	-8	26,943	-0.03%
2018/05/09	0	0.00	1	22.35	22.45	-1	26,843	0.00%
2018/05/04	5	21.85	5	21.90	21.85	0	26,992	0.00%
2018/05/03	1	21.90	20	22.05	21.85	-19	27,328	-0.07%
2018/05/02	4	22.10	10	22.30	21.85	-6	27,866	-0.02%
2018/04/30	11	22.19	10	22.12	22.25	1	28,055	0.00%
2018/04/26	31	22.45	7	22.40	21.00	24	28,129	0.09%
2018/04/23	0	0.00	0.1	25.40	25.55	-0.1	31,044	0.00%
2018/04/20	9	26.38	9	26.29	26.60	0	31,914	0.00%
2018/04/19	16	25.64	65	25.84	26.00	-49	31,765	-0.15%
2018/04/18	23	24.88	13	24.49	25.10	10	31,735	0.03%
2018/04/16	13	23.60	6	23.48	22.90	7	31,112	0.02%
2018/04/13	5	23.36	5	23.15	23.30	0	31,783	0.00%
2018/04/12	0	0.00	10	23.40	22.95	-10	32,459	-0.03%
2018/04/11	0	0.00	1	23.15	23.10	-1	32,598	0.00%
2018/04/10	13	22.75	8	23.40	22.75	5	32,878	0.02%
2018/04/09	5	22.80	8	22.96	22.85	-3	32,705	-0.01%
2018/04/03	0	0.00	8	22.55	22.45	-8	32,680	-0.02%
2018/03/31	14	22.18	3	22.12	22.25	11	33,665	0.03%
2018/03/30	8	22.15	18	22.33	22.45	-10	34,037	-0.03%
2018/03/29	1	21.70	0	0.00	21.10	1	34,292	0.00%
2018/03/27	7	22.56	6	23.05	22.50	1	35,612	0.00%
2018/03/26	8	22.85	0	0.00	22.40	8	35,658	0.02%
2018/03/23	38.3	21.79	75	21.38	22.60	-36.7	35,662	-0.10%
2018/03/22	26	21.07	5	22.04	20.60	21	35,100	0.06%
2018/03/21	24	22.69	15	22.50	22.30	9	34,713	0.03%
2018/03/20	3	22.80	3	23.15	23.15	0	35,738	0.00%
2018/03/15	5	23.15	30	23.22	23.40	-25	36,500	-0.07%
2018/03/14	0	0.00	2	22.25	22.70	-2	36,098	-0.01%
2018/03/13	8	22.76	1	22.50	22.70	7	36,315	0.02%
2018/03/12	18	23.31	10	24.30	22.50	8	37,135	0.02%
2018/03/09	19	24.11	0	0.00	24.05	19	37,162	0.05%
2018/03/08	3	24.70	13	25.05	24.70	-10	36,993	-0.03%
2018/03/07	1	24.00	12	24.61	24.45	-11	36,686	-0.03%
2018/03/05	0	0.00	3	24.70	24.55	-3	38,010	-0.01%
2018/03/02	23	24.93	2	24.80	24.65	21	38,517	0.05%
2018/03/01	0	0.00	8	25.85	25.20	-8	39,166	-0.02%
2018/02/27	1	25.40	0	0.00	25.30	1	40,119	0.00%
2018/02/23	13	26.22	20	26.03	25.95	-7	41,882	-0.02%
2018/02/22	9	25.21	3	25.30	25.50	6	42,156	0.01%
2018/02/21	6	24.30	17	24.25	25.10	-11	43,062	-0.03%
2018/02/12	10	23.40	3	23.15	23.15	7	44,709	0.02%
2018/02/09	0	0.00	10	22.05	22.45	-10	45,662	-0.02%
2018/02/08	5	23.20	5.1	23.09	22.75	-0.1	45,765	0.00%
2018/02/07	18	23.35	11	23.19	23.20	7	45,725	0.02%
2018/02/06	21	23.08	18	22.63	22.45	3	45,631	0.01%
2018/02/05	10	23.49	12	24.11	24.10	-2	45,150	0.00%
2018/02/02	11	23.50	11	24.17	24.20	0	44,938	0.00%
2018/01/31	15	23.51	14	24.10	23.90	1	44,858	0.00%
2018/01/30	23	23.33	26	23.53	23.80	-3	44,613	-0.01%
2018/01/29	5	24.03	6	23.85	23.60	-1	44,175	0.00%
2018/01/26	3	24.55	20	24.35	24.40	-17	43,975	-0.04%
2018/01/25	17	23.88	2	23.35	23.35	15	43,454	0.03%
2018/01/24	14	25.48	17	25.94	25.15	-3	43,046	-0.01%
2018/01/23	12	25.50	0	0.00	25.80	12	42,885	0.03%
2018/01/22	2	25.93	0	0.00	25.65	2	42,862	0.00%
2018/01/19	13	25.74	24	26.08	26.40	-11	42,647	-0.03%
2018/01/18	40	27.00	43.5	26.40	25.40	-3.5	41,939	-0.01%
2018/01/17	45.9	27.70	40.2	27.83	27.35	5.7	41,695	0.01%
2018/01/16	52	26.00	48.8	26.21	27.40	3.2	40,665	0.01%
2018/01/15	13	24.13	25	24.60	25.05	-12	39,476	-0.03%
2018/01/12	46	24.18	52.1	24.31	24.10	-6.1	38,812	-0.02%
2018/01/11	33	23.46	23	23.99	23.55	10	37,846	0.03%
2018/01/10	17	23.13	30	23.09	23.60	-13	37,431	-0.03%
2018/01/09	34	22.92	31	22.58	22.15	3	36,748	0.01%
2018/01/08	20	21.70	21	21.54	22.60	-1	36,228	0.00%
2018/01/05	15	20.50	15.3	20.43	20.55	-0.3	36,017	0.00%
2018/01/04	11	19.92	1	20.05	20.30	10	35,795	0.03%
2018/01/03	0	0.00	17	19.59	19.80	-17	35,508	-0.05%
2018/01/02	2	19.20	2	19.15	19.30	0	35,193	0.00%