廣宇 (2328)-元大-桃興券商分點個股進出

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

廣宇

(2328)

可現股當沖

股價
39.30
漲跌
▼1.55
漲幅
-3.79%
成交量
12,164張
產業
上市電子零組件類股
695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

廣宇 (2328)籌碼相關－元大-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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
2024/06/07	21	39.88	18	39.57	39.30	3	8,929	0.03%
2024/06/06	30	41.55	136	40.96	40.85	-106	8,866	-1.20%	大賣/鉅額交易
2024/06/05	62	41.47	31.1	40.82	41.90	31	8,267	0.37%
2024/06/04	27	39.91	7	39.61	39.50	20	7,684	0.26%
2024/06/03	0	0.00	54	39.99	40.00	-54	7,305	-0.74%
2024/05/31	121.6	40.05	15.2	39.48	38.90	106.4	6,993	1.52%	大買/鉅額交易
2024/05/30	39	38.07	81	38.73	38.95	-42	6,448	-0.65%
2024/05/29	27	38.93	18	39.81	40.15	9	5,974	0.15%
2024/05/28	57	37.84	12	37.57	37.25	45	5,036	0.89%
2024/05/27	1	36.30	9	35.93	36.05	-8	4,790	-0.17%
2024/05/21	1	35.15	0	0.00	35.25	1	4,606	0.02%
2024/05/20	0	0.00	1	34.90	34.80	-1	4,594	-0.02%
2024/05/16	1	35.00	1	34.85	34.85	0	4,580	0.00%
2024/05/15	1	35.40	3	35.03	34.75	-2	4,565	-0.04%
2024/05/14	0	0.00	90	35.47	35.45	-90	4,549	-1.98%
2024/05/09	2	35.80	1	35.90	35.65	1	4,461	0.02%
2024/05/08	32	36.35	0.1	36.00	36.30	31.9	4,386	0.73%
2024/05/07	7	35.39	2	35.00	35.15	5	4,186	0.12%
2024/05/06	72.1	35.87	2	35.28	36.05	70.1	4,090	1.71%
2024/04/30	0	34.45	0	0.00	34.30	0	3,824	0.00%
2024/04/29	0	0.00	0.3	34.40	34.40	-0.3	3,793	-0.01%
2024/04/25	0	33.75	0	0.00	33.50	0	3,766	0.00%
2024/04/19	0	0.00	1	32.75	32.65	-1	3,715	-0.03%
2024/04/18	0	33.50	2	33.50	33.60	-2	3,676	-0.05%
2024/04/16	1	32.90	1	33.25	32.90	0	3,658	0.00%
2024/04/15	0	0.00	3	34.22	34.00	-3	3,609	-0.08%
2024/04/12	0	0.00	1	34.70	34.50	-1	3,600	-0.03%
2024/04/11	2	34.53	4	34.80	34.55	-2	3,583	-0.06%
2024/04/10	3	35.12	3	35.18	35.15	0	3,564	0.00%
2024/04/09	1	34.95	1	35.30	34.95	0	3,535	0.00%
2024/04/08	1	35.35	7	34.98	35.10	-6	3,504	-0.17%
2024/04/03	3	35.32	4	35.43	35.50	-1	3,464	-0.03%
2024/04/02	0	0.00	8	35.85	36.10	-8	3,414	-0.23%
2024/04/01	2	36.15	8	36.50	35.75	-6	3,350	-0.18%
2024/03/29	54	36.97	28.1	36.72	36.20	25.9	3,217	0.81%
2024/03/28	62	37.99	28	38.27	38.25	34	2,879	1.18%
2024/03/27	5.1	34.50	2	35.00	35.15	3.1	1,874	0.17%
2024/03/26	1	34.00	0	0.00	33.25	1	1,737	0.06%
2024/03/25	0	0.00	10	34.15	34.10	-10	1,719	-0.58%
2024/03/22	1	34.00	5	34.33	34.25	-4	1,725	-0.23%
2024/03/21	0.1	33.90	1	34.00	34.10	-0.9	1,699	-0.05%
2024/03/20	10	34.19	3	34.13	33.80	7	1,682	0.42%
2024/03/19	5	34.05	3	34.20	34.10	2	1,652	0.12%
2024/03/18	6	33.56	5	33.54	33.70	1	1,591	0.06%
2024/03/15	7	33.78	7	33.98	34.10	0	1,551	0.00%
2024/03/14	2	32.70	3	33.03	32.75	-1	1,379	-0.07%
2024/03/13	3	32.87	4	33.05	32.80	-1	1,373	-0.07%
2024/03/12	4	33.15	2	32.80	33.50	2	1,314	0.15%
2024/03/08	0	0.00	3	31.08	30.45	-3	1,169	-0.26%
2024/03/06	0	33.15	0	0.00	32.75	0	1,081	0.00%
2024/02/29	12	32.98	0	0.00	32.80	12	1,073	1.12%
2024/02/27	1	32.85	2	33.00	33.10	-1	1,061	-0.09%
2024/02/26	0	0.00	1	33.25	33.30	-1	1,059	-0.09%
2024/02/22	0	0.00	0.3	33.53	33.35	-0.3	1,064	-0.02%
2024/02/20	0	32.90	0	0.00	32.75	0	1,052	0.00%
2024/02/15	2.1	32.10	0	0.00	32.15	2.1	1,063	0.19%
2024/02/05	0	33.15	0	0.00	33.05	0	1,035	0.00%
2024/02/02	0	33.35	0	0.00	33.30	0	1,039	0.00%
2024/01/24	0.1	34.05	0	0.00	33.80	0.1	1,065	0.01%
2024/01/23	0	0.00	4	33.95	33.95	-4	1,092	-0.37%
2024/01/19	1	33.25	0	0.00	33.30	1	1,115	0.09%
2024/01/18	1	33.10	0	0.00	33.10	1	1,129	0.09%
2024/01/17	6	32.91	0	0.00	32.90	6	1,139	0.53%
2024/01/16	5.2	33.76	0	0.00	33.65	5.2	1,132	0.45%
2024/01/15	1	34.10	0	0.00	34.10	1	1,140	0.09%
2024/01/12	0	33.85	0	0.00	33.85	0	1,156	0.00%
2024/01/11	1	34.00	0	0.00	34.00	1	1,194	0.08%
2024/01/10	0	33.65	0	0.00	33.55	0	1,255	0.00%
2024/01/09	0	34.10	0	0.00	34.00	0	1,254	0.00%
2024/01/05	1	34.50	0	0.00	34.50	1	1,260	0.08%
2024/01/04	5	34.77	0	0.00	34.50	5	1,269	0.39%
2024/01/03	1	35.05	0	0.00	34.95	1	1,263	0.08%
2023/12/29	0	0.00	0.1	35.60	35.45	-0.1	1,251	-0.01%
2023/12/28	0	0.00	1	35.35	35.30	-1	1,241	-0.08%
2023/12/27	0	0.00	3	35.35	35.05	-3	1,234	-0.24%
2023/12/26	2	35.15	1	35.15	35.20	1	1,232	0.08%
2023/12/22	0	0.00	8	35.15	34.65	-8	1,236	-0.65%
2023/12/19	1	34.70	0	0.00	34.70	1	1,227	0.08%
2023/12/18	0	0.00	0.1	35.55	35.40	-0.1	1,222	-0.01%
2023/12/15	1	35.35	0	0.00	35.35	1	1,217	0.08%
2023/12/14	3	35.22	0	0.00	35.20	3	1,251	0.24%
2023/12/13	1.1	34.60	2	34.70	34.55	-0.9	1,237	-0.08%
2023/12/12	1	34.80	0	0.00	34.70	1	1,248	0.08%
2023/12/11	0.1	34.70	0	0.00	34.55	0.1	1,254	0.00%
2023/12/08	1.1	35.01	0	0.00	35.00	1.1	1,254	0.08%
2023/12/04	0.3	35.70	0	0.00	35.45	0.3	1,350	0.02%
2023/12/01	10	35.53	0	0.00	35.45	10	1,358	0.74%
2023/11/23	0	0.00	2	35.35	35.60	-2	1,439	-0.14%
2023/11/22	2.1	35.52	0	0.00	35.40	2.1	1,454	0.14%
2023/11/21	0	0.00	0	35.45	35.35	0	1,479	0.00%
2023/11/20	2.1	35.28	0	0.00	35.40	2.1	1,515	0.14%
2023/11/17	0	35.30	0	0.00	35.25	0	1,526	0.00%
2023/11/16	2	34.95	1	35.00	35.00	1	1,543	0.06%
2023/11/15	0	0.00	2	34.95	34.85	-2	1,545	-0.13%
2023/11/14	4	34.55	1	34.55	34.60	3	1,553	0.19%
2023/11/09	0	0.00	0.1	34.15	34.35	-0.1	1,652	-0.01%
2023/11/08	5	34.50	2	34.55	34.55	3	1,689	0.18%
2023/11/07	1	34.75	5	34.70	34.70	-4	1,720	-0.23%
2023/11/01	0	0.00	1	34.35	33.95	-1	1,876	-0.05%
2023/10/31	1	34.40	1	34.45	33.95	0	1,899	0.00%
2023/10/30	1	33.86	0.3	33.95	33.85	0.7	1,961	0.04%
2023/10/27	1	34.90	1	34.75	34.65	0	1,984	0.00%
2023/10/26	1	34.80	0	0.00	34.50	1	2,086	0.05%
2023/10/23	0	0.00	10	34.70	34.90	-10	2,242	-0.45%
2023/10/20	1	34.70	1	35.05	35.00	0	2,457	0.00%
2023/10/19	0.1	35.50	7	35.40	35.20	-7	2,554	-0.27%
2023/10/18	5	36.65	0	0.00	36.25	5	2,602	0.19%
2023/10/16	0	0.00	1	36.70	36.70	-1	2,779	-0.04%
2023/10/13	1	37.15	0	0.00	37.20	1	3,110	0.03%
2023/10/04	1	36.95	1	36.85	36.85	0	5,273	0.00%
2023/10/03	5	37.60	5	37.50	37.35	0	5,297	0.00%
2023/10/02	0	0.00	2	37.43	37.65	-2	5,350	-0.04%
2023/09/28	1	37.05	2	37.25	37.05	-1	5,398	-0.02%
2023/09/27	2	37.00	0	0.00	36.95	2	5,449	0.04%
2023/09/26	1	37.70	0	0.00	37.15	1	5,482	0.02%
2023/09/25	1	37.65	1	37.50	37.70	0	5,508	0.00%
2023/09/22	3	37.18	3	37.27	37.35	0	5,530	0.00%
2023/09/21	1.1	37.25	0	0.00	37.20	1.1	5,544	0.02%
2023/09/20	2	37.78	1	38.20	37.70	1	5,549	0.02%
2023/09/19	1	38.20	1	38.45	38.15	0	5,570	0.00%
2023/09/18	1	37.95	0	0.00	37.85	1	5,564	0.02%
2023/09/11	1	37.70	0.6	37.65	37.55	0.4	5,720	0.01%
2023/09/07	2	38.45	1	38.15	38.15	1	5,846	0.02%
2023/09/05	1	37.80	5.2	37.87	38.00	-4.2	6,070	-0.07%
2023/09/04	0	0.00	1	37.30	37.45	-1	6,148	-0.02%
2023/09/01	5	37.52	0	0.00	37.40	5	6,232	0.08%
2023/08/31	2	37.40	0	0.00	37.50	2	6,324	0.03%
2023/08/30	0	0.00	1	37.20	37.15	-1	6,446	-0.02%
2023/08/29	0	0.00	1	36.50	36.75	-1	6,707	-0.01%
2023/08/28	1.1	37.12	0	0.00	37.00	1.1	7,141	0.02%
2023/08/25	0.1	37.55	0	0.00	37.20	0.1	7,503	0.00%
2023/08/24	5	38.80	1.1	39.00	39.10	3.9	7,541	0.05%
2023/08/23	2	38.30	0	0.00	38.50	2	7,620	0.03%
2023/08/22	0.1	38.40	0	0.00	38.20	0.1	7,653	0.00%
2023/08/18	2	38.95	0	0.00	38.60	2	7,835	0.03%
2023/08/16	2	38.08	3	38.43	38.55	-1	7,913	-0.01%
2023/08/15	1	38.95	0	0.00	38.75	1	7,918	0.01%
2023/08/14	3	38.20	0	0.00	38.75	3	7,887	0.04%
2023/08/11	5	39.20	1	39.80	39.05	4	7,864	0.05%
2023/08/10	4	39.81	1	39.75	39.50	3	7,833	0.04%
2023/08/09	1	40.95	5	41.00	40.85	-4	7,749	-0.05%
2023/08/07	1	41.10	3	41.08	41.30	-2	7,731	-0.03%
2023/08/04	1	40.40	0	0.00	40.60	1	7,717	0.01%
2023/08/02	5	40.85	11	40.57	40.30	-6	7,705	-0.08%
2023/08/01	1	41.15	0	0.00	41.10	1	7,623	0.01%
2023/07/31	8	42.26	0	0.00	41.55	8	7,579	0.11%
2023/07/28	11	42.50	2	42.50	42.50	9	7,484	0.12%
2023/07/27	0	0.00	6	42.23	42.10	-6	7,439	-0.08%
2023/07/26	6	42.30	5	42.13	41.80	1	7,416	0.01%
2023/07/25	8	42.53	18	42.32	42.85	-10	7,334	-0.14%
2023/07/24	15	40.90	3	41.22	41.50	12	7,186	0.17%
2023/07/21	3	41.42	8.2	41.75	41.70	-5.2	7,097	-0.07%
2023/07/20	5	42.08	2	42.40	42.05	3	7,057	0.04%
2023/07/19	9	42.88	14	42.58	42.25	-5	6,992	-0.07%
2023/07/18	32	44.42	25	44.12	43.40	7	6,899	0.10%
2023/07/17	19	44.59	9	44.43	43.85	10	6,657	0.15%
2023/07/14	15	43.29	28.3	43.90	45.25	-13.3	6,534	-0.20%
2023/07/13	41.6	44.12	41.1	44.45	43.60	0.5	6,009	0.01%
2023/07/12	12.4	43.11	22.1	43.14	43.20	-9.7	5,372	-0.18%
2023/07/11	3	41.02	8.3	41.30	41.80	-5.3	4,898	-0.11%
2023/07/10	1	40.50	1	40.45	40.20	0	4,779	0.00%
2023/07/07	9	40.05	3	39.92	40.00	6	4,765	0.13%
2023/07/06	1	40.05	5	40.05	39.40	-4	4,720	-0.08%
2023/07/05	0	0.00	4	40.83	40.30	-4	4,691	-0.09%
2023/07/04	1	40.40	6	40.27	40.15	-5	4,653	-0.11%
2023/07/03	10	40.21	0	0.00	40.10	10	4,646	0.22%
2023/06/30	8	40.00	7	39.64	40.05	1	4,634	0.02%
2023/06/29	1	39.55	4	39.71	39.55	-3	4,634	-0.06%
2023/06/28	3	39.85	3	39.90	39.65	0	4,703	0.00%
2023/06/27	1	39.85	0	0.00	39.75	1	4,702	0.02%
2023/06/26	4	40.65	10	40.08	40.60	-6	4,712	-0.13%
2023/06/21	4	40.28	2	40.43	40.20	2	4,721	0.04%
2023/06/20	3	40.18	0	0.00	40.10	3	4,704	0.06%
2023/06/19	0.1	41.00	6	40.95	40.75	-5.9	4,676	-0.13%
2023/06/16	5	40.80	8	40.87	40.70	-3	4,672	-0.06%
2023/06/15	0	0.00	2	41.30	41.35	-2	4,630	-0.04%
2023/06/14	5	41.14	5	41.37	41.00	0	4,588	0.00%
2023/06/13	14	41.71	11.1	41.99	41.45	2.9	4,573	0.06%
2023/06/12	1	41.60	29.1	41.23	41.45	-28.1	4,481	-0.63%
2023/06/09	28	40.62	1	40.45	40.75	27	4,355	0.62%
2023/06/08	3	41.33	10	41.25	41.75	-7	4,263	-0.16%
2023/06/07	13	41.85	3	41.55	41.95	10	4,236	0.24%
2023/06/06	0	0.00	10.2	41.48	41.50	-10.2	4,228	-0.24%
2023/06/05	8	42.31	0.3	42.39	42.05	7.7	4,259	0.18%
2023/06/02	15.2	42.74	17	42.63	42.50	-1.8	4,197	-0.04%
2023/06/01	7	42.59	58.3	42.17	43.00	-51.3	3,960	-1.29%
2023/05/31	5	40.72	14	40.47	40.85	-9	3,515	-0.26%
2023/05/30	8.1	39.56	5	39.80	39.60	3.1	3,170	0.10%
2023/05/29	1	39.35	10	39.73	39.40	-9	3,186	-0.28%
2023/05/26	3	38.42	1	39.15	38.35	2	3,077	0.06%
2023/05/25	5	38.65	3	38.93	38.90	2	3,052	0.07%
2023/05/24	14	38.90	18	39.06	38.85	-4	3,029	-0.13%
2023/05/23	20	38.69	0	0.00	38.20	20	2,914	0.69%
2023/05/19	0	0.00	6	37.75	37.65	-6	2,863	-0.21%
2023/05/15	1	36.60	0	0.00	36.50	1	3,012	0.03%
2023/05/12	0	0.00	2	36.90	36.75	-2	3,149	-0.06%
2023/05/11	0	0.00	2	36.90	36.60	-2	3,159	-0.06%
2023/05/10	0	0.00	1	37.15	37.50	-1	3,198	-0.03%
2023/05/09	1	36.80	0	0.00	36.85	1	3,241	0.03%
2023/05/08	3	37.57	0	0.00	37.50	3	3,411	0.09%
2023/05/04	3	37.53	0	0.00	37.50	3	3,478	0.09%
2023/04/28	3	37.68	1	37.65	37.60	2	3,683	0.05%
2023/04/27	100	37.80	103	37.70	37.70	-3	3,673	-0.08%	大賣/
2023/04/25	3	36.65	0	0.00	36.45	3	3,599	0.08%
2023/04/24	0.1	37.40	0	0.00	37.35	0.1	3,576	0.00%
2023/04/21	3	37.63	1	37.60	37.45	2	3,564	0.06%
2023/04/20	8	38.78	9	39.06	38.50	-1	3,500	-0.03%
2023/04/19	16	39.94	2	39.48	39.15	14	3,480	0.40%
2023/04/18	1	39.15	0	0.00	39.00	1	3,314	0.03%
2023/04/17	1	39.40	0	0.00	39.30	1	3,323	0.03%
2023/04/14	0	0.00	3	39.28	39.15	-3	3,351	-0.09%
2023/04/13	0	0.00	6	39.45	39.00	-6	3,336	-0.18%
2023/04/12	0	0.00	1	39.00	39.10	-1	3,290	-0.03%
2023/04/11	3	38.95	7	38.86	38.80	-4	3,303	-0.12%
2023/04/10	2	38.75	0	0.00	38.65	2	3,331	0.06%
2023/04/07	5	39.25	0	0.00	39.00	5	3,330	0.15%
2023/03/31	0	0.00	13	39.02	39.25	-13	3,322	-0.39%
2023/03/30	1	38.90	20	38.90	38.90	-19	3,334	-0.57%
2023/03/29	20	39.15	6	39.34	39.20	14	3,353	0.42%
2023/03/28	2	38.78	2	38.45	38.35	0	3,340	0.00%
2023/03/27	2	39.40	2	39.43	38.80	0	3,371	0.00%
2023/03/24	0	0.00	5	38.71	39.05	-5	3,354	-0.15%
2023/03/23	10	38.31	1	38.25	38.05	9	3,342	0.27%
2023/03/22	4	38.51	1.1	38.48	38.35	3	3,383	0.09%
2023/03/21	0	0.00	3	38.37	38.20	-3	3,441	-0.09%
2023/03/20	1	38.00	0	0.00	37.80	1	3,511	0.03%
2023/03/17	0	0.00	1	37.75	37.70	-1	3,604	-0.03%
2023/03/16	3	37.30	5	37.52	37.10	-2	3,852	-0.05%
2023/03/15	1	37.60	2	37.65	37.60	-1	4,163	-0.02%
2023/03/14	1.1	37.45	0	0.00	37.55	1.1	4,477	0.02%
2023/03/13	2	37.88	10	37.56	37.90	-8	5,480	-0.15%
2023/03/10	19	38.78	0	0.00	38.50	19	5,921	0.32%
2023/03/09	13	40.56	12	39.55	39.45	1	5,897	0.02%
2023/03/08	2	40.53	1	40.65	40.40	1	5,843	0.02%
2023/03/07	3	40.02	2	40.10	39.75	1	5,814	0.02%
2023/03/06	0	0.00	7	39.49	39.65	-7	5,756	-0.12%
2023/03/03	2.1	39.05	4	39.16	39.05	-1.9	5,722	-0.03%
2023/03/02	4	39.10	0	0.00	38.95	4	5,697	0.07%
2023/03/01	0	0.00	13	39.44	39.55	-13	5,660	-0.23%
2023/02/24	3	38.60	0	0.00	38.50	3	5,568	0.05%
2023/02/23	0	0.00	2	38.98	38.95	-2	5,553	-0.04%
2023/02/22	9	38.57	0	0.00	38.45	9	5,540	0.16%
2023/02/21	9	39.48	4	39.79	39.20	5	5,517	0.09%
2023/02/20	6	39.68	7.1	39.76	39.65	-1.1	5,496	-0.02%
2023/02/17	7	39.34	0	0.00	39.45	7	5,457	0.13%
2023/02/16	1	39.50	3.1	39.59	39.65	-2.1	5,467	-0.04%
2023/02/15	2	39.18	3	39.18	39.20	-1	5,399	-0.02%
2023/02/14	1	38.65	2	38.90	38.70	-1	5,318	-0.02%
2023/02/13	11	38.64	14	38.87	38.60	-3	5,329	-0.06%
2023/02/10	16	39.18	7	39.20	39.15	9	5,303	0.17%
2023/02/09	11	38.83	9	38.73	38.55	2	5,172	0.04%
2023/02/08	5	38.60	11	38.83	38.90	-6	5,155	-0.12%
2023/02/07	3	39.32	0	0.00	39.15	3	5,094	0.06%
2023/02/06	4	39.61	9.2	39.71	39.85	-5.2	5,039	-0.10%
2023/02/02	2	39.23	3.3	39.16	39.15	-1.3	4,833	-0.03%
2023/02/01	1	38.70	4.1	38.89	39.05	-3.1	4,801	-0.06%
2023/01/31	3	38.42	5.2	38.39	38.55	-2.2	4,738	-0.05%
2023/01/30	0	37.00	1	37.00	36.85	-1	4,642	-0.02%
2023/01/12	2	36.60	3	36.55	36.50	-1	4,740	-0.02%
2023/01/11	0	0.00	11	37.25	37.15	-11	4,742	-0.23%
2023/01/10	2	37.25	3	37.37	37.25	-1	4,767	-0.02%
2023/01/09	10.1	37.48	6	37.42	37.45	4.1	4,774	0.09%
2023/01/06	5	38.70	3	38.68	38.80	2	4,721	0.04%
2023/01/05	4	38.45	0	0.00	38.05	4	4,724	0.08%
2023/01/04	3	38.60	6	38.59	38.75	-3	4,697	-0.06%
2023/01/03	0	0.00	1	38.05	38.10	-1	4,656	-0.02%
2022/12/30	1	37.35	2	37.58	37.30	-1	4,650	-0.02%
2022/12/29	0	0.00	5	37.09	37.30	-5	4,668	-0.11%
2022/12/28	4	37.90	0	0.00	37.45	4	4,667	0.09%
2022/12/27	11	38.69	9	38.73	38.65	2	4,639	0.04%
2022/12/26	1	37.95	5	38.02	37.95	-4	4,620	-0.09%
2022/12/23	5	37.62	1	37.60	37.65	4	4,629	0.09%
2022/12/22	2	38.33	2	38.33	38.30	0	4,640	0.00%
2022/12/21	4	38.13	3	38.18	37.95	1	4,630	0.02%
2022/12/20	2	38.18	2	38.65	37.55	0	4,598	0.00%
2022/12/19	10	38.87	9	38.40	38.40	1	4,550	0.02%
2022/12/16	4	37.99	2	38.15	38.05	2	4,502	0.04%
2022/12/15	3	38.40	0	0.00	38.70	3	4,470	0.07%
2022/12/14	3	38.37	8	38.56	38.70	-5	4,441	-0.11%
2022/12/13	15	38.87	0	0.00	38.30	15	4,379	0.34%
2022/12/12	20	39.20	24.1	39.42	39.50	-4.1	4,315	-0.09%
2022/12/09	7	38.97	7	39.14	38.75	0	4,220	0.00%
2022/12/08	29	39.56	36	39.67	39.15	-7	4,114	-0.17%
2022/12/07	21	39.67	12.1	39.76	38.50	8.9	3,854	0.23%
2022/12/06	20.6	40.90	13	41.03	40.75	7.6	3,507	0.22%
2022/12/05	78.7	40.72	92.3	40.95	41.15	-13.7	3,187	-0.43%
2022/12/02	32	38.87	39.3	39.55	39.75	-7.3	2,169	-0.33%
2022/12/01	1	35.95	2	36.00	36.15	-1	1,683	-0.06%
2022/11/30	3	35.52	2	35.58	35.65	1	1,669	0.06%
2022/11/29	3	35.50	4.1	35.28	35.65	-1.1	1,686	-0.07%
2022/11/28	2	33.90	2	34.30	34.40	0	1,634	0.00%
2022/11/25	0	0.00	15	33.80	33.65	-15	1,687	-0.89%
2022/11/24	0	0.00	2	34.10	34.15	-2	1,686	-0.12%
2022/11/21	0.1	34.00	1	34.05	34.10	-0.9	1,727	-0.05%
2022/11/18	1	34.05	1	34.65	34.05	0	1,730	0.00%
2022/11/17	0	0.00	0.2	34.34	34.50	-0.2	1,721	-0.01%
2022/11/15	1	34.10	0	0.00	34.30	1	1,691	0.06%
2022/11/14	0	0.00	0.1	34.12	34.20	-0.1	1,694	-0.01%
2022/11/11	2	33.15	1	33.80	33.05	1	1,672	0.06%
2022/11/09	3	33.38	3	33.28	33.30	0	1,724	0.00%
2022/11/08	0.1	32.90	1	33.00	32.75	-0.9	1,710	-0.05%
2022/11/07	0	0.00	0.1	32.55	32.60	-0.1	1,708	-0.01%
2022/11/01	0	0.00	2	31.80	31.90	-2	1,731	-0.12%
2022/10/31	0.1	31.90	0	0.00	31.85	0.1	1,731	0.01%
2022/10/28	1	32.20	1	31.80	31.50	0	1,731	0.00%
2022/10/27	2	32.58	1	32.45	32.70	1	1,721	0.06%
2022/10/25	14	32.99	13.1	32.79	32.65	0.9	1,701	0.05%
2022/10/24	2.1	32.27	2	32.58	32.15	0.1	1,617	0.01%
2022/10/19	0	0.00	12	32.80	32.25	-12	1,571	-0.76%
2022/10/18	6.1	33.51	3	33.25	33.10	3.1	1,563	0.20%
2022/10/17	18	33.82	6	33.73	33.95	12	1,550	0.77%
2022/10/14	0	0.00	2	33.25	33.50	-2	1,552	-0.13%
2022/10/13	1	33.25	0	0.00	31.60	1	1,544	0.06%
2022/10/12	1.1	33.13	1	33.30	33.10	0.1	1,523	0.01%
2022/10/11	1	33.35	4	33.51	33.25	-3	1,533	-0.20%
2022/10/07	3	34.35	8	34.33	34.40	-5	1,544	-0.32%
2022/10/06	1	34.10	3	34.20	34.25	-2	1,565	-0.13%
2022/10/05	3	33.65	2	33.55	33.65	1	1,581	0.06%
2022/10/04	2	32.80	1.1	33.00	32.95	0.9	1,629	0.06%
2022/10/03	0.1	32.10	0	0.00	32.10	0.1	1,628	0.00%
2022/09/30	2	32.35	2.1	32.43	32.80	-0.1	1,648	-0.01%
2022/09/29	2	31.90	0.5	32.10	32.15	1.5	1,648	0.09%
2022/09/26	0.1	31.90	1	31.60	31.60	-0.9	1,652	-0.05%
2022/09/23	0	0.00	4	34.25	33.60	-4	1,689	-0.24%
2022/09/22	10	33.73	5	33.90	34.05	5	1,720	0.29%
2022/09/19	1.1	33.81	0	0.00	33.75	1.1	1,810	0.06%
2022/09/16	2	34.60	2	34.55	34.50	0	1,842	0.00%
2022/09/14	0.1	34.65	0	0.00	34.85	0.1	1,915	0.01%
2022/09/13	1	34.90	0	0.00	35.00	1	1,959	0.05%
2022/09/07	2	33.65	0	0.00	33.65	2	2,297	0.09%
2022/09/06	1	34.20	2	35.25	34.45	-1	2,343	-0.04%
2022/09/05	5.1	35.33	2	35.48	35.20	3.1	2,363	0.13%
2022/09/02	1	35.05	4.1	35.48	36.25	-3.1	2,359	-0.13%
2022/09/01	5	35.21	3	35.63	34.90	2	2,349	0.09%
2022/08/31	1	34.30	0	0.00	34.60	1	2,375	0.04%
2022/08/30	0.1	34.50	0	0.00	34.45	0.1	2,478	0.00%
2022/08/29	2	34.95	2	35.00	35.15	0	2,510	0.00%
2022/08/25	0	0.00	1	35.75	35.75	-1	2,633	-0.04%
2022/08/24	0.1	35.45	0	0.00	35.35	0.1	2,829	0.00%
2022/08/23	0	0.00	1	35.65	35.60	-1	3,047	-0.03%
2022/08/22	2	35.40	0	0.00	35.45	2	3,241	0.06%
2022/08/19	1.1	35.95	9	36.05	35.90	-7.9	3,442	-0.23%
2022/08/18	1	35.75	1	35.85	36.15	0	3,844	0.00%
2022/08/17	0	0.00	1	36.40	36.30	-1	4,194	-0.02%
2022/08/16	1	36.20	4	36.15	36.15	-3	4,166	-0.07%
2022/08/15	4	35.95	0	0.00	36.00	4	4,221	0.09%
2022/08/12	1	35.70	1	35.80	35.80	0	4,232	0.00%
2022/08/11	0	0.00	3.1	35.63	35.45	-3.1	4,226	-0.07%
2022/08/10	2	35.20	1	35.20	35.10	1	4,239	0.02%
2022/08/09	1	34.80	0	0.00	34.65	1	4,233	0.02%
2022/08/08	0.1	34.35	0	0.00	34.65	0.1	4,242	0.00%
2022/08/03	1	34.40	0	0.00	33.90	1	4,330	0.02%
2022/08/02	2.1	34.66	0	0.00	34.35	2.1	4,336	0.05%
2022/08/01	0	0.00	2	35.30	35.40	-2	4,336	-0.05%
2022/07/29	0	0.00	1	35.20	35.30	-1	4,344	-0.02%
2022/07/28	2	35.28	1	35.00	34.85	1	4,361	0.02%
2022/07/27	1	35.30	1.1	34.64	35.30	-0.1	4,429	0.00%
2022/07/26	1.1	35.34	0	0.00	34.65	1.1	4,425	0.02%
2022/07/25	0	0.00	2	35.20	35.35	-2	4,432	-0.05%
2022/07/22	1	34.95	1	35.00	34.90	0	4,431	0.00%
2022/07/21	2	34.75	2	34.80	35.00	0	4,467	0.00%
2022/07/20	0.1	34.45	0	0.00	34.45	0.1	4,489	0.00%
2022/07/18	1	34.10	0	0.00	34.05	1	4,521	0.02%
2022/07/15	0	0.00	4	33.35	33.80	-4	4,532	-0.09%
2022/07/14	2	33.20	4	33.45	33.45	-2	4,564	-0.04%
2022/07/13	1	32.50	1	32.70	32.55	0	4,543	0.00%
2022/07/12	2	32.05	0	0.00	30.80	2	4,515	0.04%
2022/07/11	0.1	33.80	0	0.00	33.70	0.1	4,459	0.00%
2022/07/08	0	0.00	3	34.12	34.00	-3	4,545	-0.07%
2022/07/07	4	33.73	13	33.53	33.75	-9	4,545	-0.20%
2022/07/06	4	33.21	1.5	33.20	33.05	2.5	4,568	0.05%
2022/07/05	3	34.00	6	34.40	34.30	-3	4,623	-0.06%
2022/07/04	7.1	33.95	0	0.00	33.75	7.1	4,639	0.15%
2022/07/01	1	36.65	0.5	35.25	34.65	0.5	4,744	0.01%
2022/06/30	1	37.35	0	0.00	37.20	1	4,780	0.02%
2022/06/29	22	37.99	10	38.21	38.10	12	4,835	0.25%
2022/06/28	5.1	38.14	1	38.25	38.20	4.1	5,380	0.08%
2022/06/27	0	0.00	1	38.60	38.70	-1	5,913	-0.02%
2022/06/24	0	0.00	11	37.68	37.80	-11	5,904	-0.19%
2022/06/23	2	36.58	3	36.75	36.95	-1	5,864	-0.02%
2022/06/22	3	37.18	1	37.10	36.95	2	5,842	0.03%
2022/06/21	5	38.13	3.1	37.45	38.15	1.9	5,820	0.03%
2022/06/20	3.1	37.63	2	37.48	36.60	1.1	5,786	0.02%
2022/06/17	0	0.00	1	38.45	38.45	-1	5,710	-0.02%
2022/06/16	9	39.14	16	39.80	38.40	-7	5,652	-0.12%
2022/06/15	2	39.10	0	0.00	39.00	2	5,442	0.04%
2022/06/14	6.1	38.51	14.1	38.71	39.35	-8	5,403	-0.15%
2022/06/13	12	38.51	1.7	38.71	38.70	10.3	5,398	0.19%
2022/06/10	10	39.31	10	39.30	39.15	0	5,382	0.00%
2022/06/09	1	39.30	15	39.50	39.60	-14	5,343	-0.26%
2022/06/08	20	39.19	22	39.34	39.10	-2	5,262	-0.04%
2022/06/07	7	38.77	0	0.00	38.80	7	5,177	0.14%
2022/06/06	6.1	38.61	16	38.60	38.60	-9.9	5,165	-0.19%
2022/06/02	10	39.51	21	39.62	39.00	-11	5,185	-0.21%
2022/06/01	7	39.29	12.3	39.72	39.30	-5.3	5,207	-0.10%
2022/05/31	15	38.87	5	39.05	38.85	10	5,024	0.20%
2022/05/30	17	38.74	5.1	38.67	38.65	11.9	4,828	0.25%
2022/05/27	3	38.10	8	38.37	38.70	-5	4,657	-0.11%
2022/05/26	24	38.45	23	37.83	38.00	1	4,506	0.02%
2022/05/25	16	36.94	33	37.61	37.95	-17	4,107	-0.41%
2022/05/24	1	35.30	0	0.00	35.55	1	3,777	0.03%
2022/05/23	0.1	35.65	0	0.00	35.50	0.1	3,754	0.00%
2022/05/20	0	0.00	2	35.10	35.05	-2	3,742	-0.05%
2022/05/19	1.1	34.63	0	0.00	34.60	1.1	3,738	0.03%
2022/05/18	0	0.00	2	35.00	35.00	-2	3,771	-0.05%
2022/05/17	0	0.00	1	34.20	34.35	-1	3,804	-0.03%
2022/05/16	0.1	34.50	1	34.05	34.00	-0.9	3,808	-0.02%
2022/05/12	7	34.41	0	0.00	33.60	7	3,751	0.19%
2022/05/11	1.1	33.95	1	33.95	33.90	0.1	3,729	0.00%
2022/05/09	2	34.15	0	0.00	33.95	2	3,744	0.05%
2022/05/05	2	35.20	4	35.73	35.25	-2	3,766	-0.05%
2022/05/04	9.1	35.58	11	35.26	35.00	-1.9	3,750	-0.05%
2022/05/03	0.1	33.50	8	33.64	33.65	-7.9	3,689	-0.21%
2022/04/29	1	33.75	6	33.60	33.30	-5	3,703	-0.14%
2022/04/28	0	0.00	11	33.52	33.30	-11	3,701	-0.30%
2022/04/27	5.1	33.24	4	33.35	33.25	1.1	3,698	0.03%
2022/04/26	9	35.10	1	35.05	35.05	8	3,657	0.22%
2022/04/22	2	37.08	0	0.00	36.95	2	3,589	0.06%
2022/04/21	12	37.55	4	37.49	37.30	8	3,602	0.22%
2022/04/20	3	37.20	14	37.59	37.40	-11	3,588	-0.31%
2022/04/19	5.1	36.85	7	36.81	36.80	-1.9	3,573	-0.05%
2022/04/15	7	37.35	1	37.10	37.10	6	3,618	0.17%
2022/04/14	6	37.82	3	37.72	37.85	3	3,676	0.08%
2022/04/13	3	36.88	4	36.96	37.20	-1	3,654	-0.03%
2022/04/12	1.1	36.42	2	36.70	36.30	-0.9	3,976	-0.02%
2022/04/11	3	36.97	0	0.00	36.85	3	3,952	0.08%
2022/04/08	2	38.35	1.1	38.30	38.25	0.9	3,892	0.02%
2022/04/07	16	38.98	6	39.36	38.20	10	3,865	0.26%
2022/04/06	7	38.74	1.5	38.62	39.00	5.5	3,750	0.15%
2022/04/01	13.1	39.31	2	39.40	39.70	11.1	3,722	0.30%
2022/03/31	45.3	40.69	17	40.87	40.15	28.3	3,671	0.77%
2022/03/30	5.3	39.60	18	39.80	40.50	-12.8	3,133	-0.41%
2022/03/29	1	37.95	2	37.98	37.70	-1	2,613	-0.04%
2022/03/28	0	0.00	1	36.95	37.20	-1	2,671	-0.04%
2022/03/25	1	37.35	1	37.75	37.30	0	2,698	0.00%
2022/03/24	1	37.65	0	0.00	37.60	1	2,710	0.04%
2022/03/23	0	0.00	1	37.55	37.35	-1	2,717	-0.04%
2022/03/22	0	0.00	1	37.20	37.30	-1	2,816	-0.04%
2022/03/21	2.1	37.11	0	0.00	37.15	2.1	2,887	0.07%
2022/03/17	0	0.00	8	36.46	36.65	-8	3,058	-0.26%
2022/03/16	4	35.53	15	35.27	35.60	-11	3,061	-0.36%
2022/03/15	0	36.30	1	36.20	36.10	-1	3,029	-0.03%
2022/03/14	0.1	37.20	0	0.00	37.05	0.1	3,093	0.00%
2022/03/11	1	37.05	6	37.02	37.05	-5	3,105	-0.16%
2022/03/10	1.1	37.63	3	37.58	37.30	-1.9	3,121	-0.06%
2022/03/09	2	36.88	2	36.98	37.05	0	3,113	0.00%
2022/03/08	6	37.20	13	37.19	36.75	-7	3,135	-0.22%
2022/03/07	35.1	38.43	18	37.85	37.25	17.1	3,097	0.55%
2022/03/04	0.1	38.15	1	38.15	38.25	-0.9	2,993	-0.03%
2022/03/03	6	38.78	0	0.00	38.45	6	3,032	0.20%
2022/03/02	0	0.00	1	38.55	38.60	-1	3,118	-0.03%
2022/03/01	16	38.39	7	38.25	38.55	9	3,147	0.29%
2022/02/25	7	36.75	7.3	36.93	37.20	-0.3	3,131	-0.01%
2022/02/24	2	37.28	2	37.15	36.80	0	3,208	0.00%
2022/02/23	1	38.05	2	38.10	38.05	-1	3,220	-0.03%
2022/02/22	12	38.27	12	38.27	37.95	0	3,336	0.00%
2022/02/21	7	38.19	8	38.43	38.65	-1	3,411	-0.03%
2022/02/18	9	38.24	12	38.49	38.50	-3	3,526	-0.09%
2022/02/17	10.1	38.31	12	38.42	38.35	-1.9	3,549	-0.05%
2022/02/16	1	37.90	3	37.97	37.75	-2	3,559	-0.06%
2022/02/15	1	37.65	1	37.40	37.40	0	3,620	0.00%
2022/02/14	8.1	37.46	27	37.50	37.45	-18.9	3,699	-0.51%
2022/02/11	9	37.99	10	37.85	38.05	-1	3,756	-0.03%
2022/02/10	9	38.39	9	38.20	38.10	0	3,856	0.00%
2022/02/08	9.1	38.01	9	38.13	38.15	0.1	4,042	0.00%
2022/02/07	1	37.15	2	37.50	37.20	-1	4,132	-0.02%
2022/01/25	10.2	37.14	7	37.00	36.85	3.2	4,851	0.06%
2022/01/24	10	37.27	11	37.08	37.25	-1	5,058	-0.02%
2022/01/21	1	37.10	0	0.00	37.10	1	5,200	0.02%
2022/01/20	1	37.25	0	0.00	37.20	1	5,376	0.02%
2022/01/19	0	0.00	1	37.30	37.10	-1	5,477	-0.02%
2022/01/17	0.1	37.45	6	37.11	37.60	-5.9	5,924	-0.10%
2022/01/14	1	37.25	4	37.01	37.20	-3	6,094	-0.05%
2022/01/13	0	0.00	0.2	37.70	37.60	-0.2	6,259	0.00%
2022/01/12	2	37.68	0	0.00	37.35	2	6,468	0.03%
2022/01/11	1	37.95	1	37.85	37.70	0	6,738	0.00%
2022/01/10	0.1	38.25	0	0.00	38.20	0.1	7,299	0.00%
2022/01/07	7	38.28	1	38.25	38.25	6	8,094	0.07%
2022/01/06	9.1	39.49	3	39.73	39.15	6.1	8,194	0.07%
2022/01/05	23	40.48	26.2	40.22	39.80	-3.2	8,476	-0.04%
2022/01/04	1.1	39.15	14.5	39.17	39.05	-13.4	8,757	-0.15%
2022/01/03	1	39.15	5	39.52	39.15	-4	9,369	-0.04%
2021/12/30	1	39.20	0	0.00	39.40	1	9,568	0.01%
2021/12/29	8	39.32	3	39.40	39.15	5	9,840	0.05%
2021/12/28	9.1	39.54	10	39.95	39.25	-0.9	10,064	-0.01%
2021/12/27	20	39.63	11	39.70	39.70	9	10,142	0.09%
2021/12/24	1	39.50	5	39.52	39.45	-4	10,462	-0.04%
2021/12/23	0	0.00	5	39.57	39.45	-5	10,550	-0.05%
2021/12/22	1.5	39.73	5	39.70	39.75	-3.5	10,615	-0.03%
2021/12/21	0	0.00	6	38.99	39.25	-6	10,540	-0.06%
2021/12/20	2	38.90	11	38.55	38.60	-9	10,565	-0.09%
2021/12/17	2	39.10	25	38.94	39.00	-23	10,675	-0.22%
2021/12/16	1	40.05	3.1	39.73	39.50	-2.1	10,696	-0.02%
2021/12/15	43	39.12	2	39.10	39.15	41	10,648	0.39%
2021/12/14	4	39.45	1	38.95	38.60	3	10,645	0.03%
2021/12/13	2.1	39.15	11	39.45	39.60	-8.9	10,673	-0.08%
2021/12/10	6	39.10	1	38.90	38.95	5	11,128	0.04%
2021/12/09	0.1	39.11	0	0.00	38.75	0.1	11,123	0.00%
2021/12/08	1	39.80	1	39.15	38.95	0	11,132	0.00%
2021/12/07	1.1	38.56	5	38.85	38.55	-3.9	11,065	-0.03%
2021/12/06	0	0.00	2	38.53	38.55	-2	11,061	-0.02%
2021/12/03	3	38.15	0	0.00	38.00	3	11,086	0.03%
2021/12/02	3.1	38.03	1	37.85	37.85	2.1	11,114	0.02%
2021/12/01	10	38.21	9	38.49	38.55	1	11,134	0.01%
2021/11/30	0.1	38.60	2	38.55	38.55	-1.9	11,173	-0.02%
2021/11/29	12	37.76	11.2	37.91	38.15	0.8	11,193	0.01%
2021/11/26	8	38.13	10	38.01	37.80	-2	11,171	-0.02%
2021/11/25	7	38.91	4	39.05	38.80	3	11,109	0.03%
2021/11/24	4.1	39.05	10	39.19	39.25	-5.9	11,078	-0.05%
2021/11/23	16.1	39.28	12.1	39.41	39.15	4	11,090	0.04%
2021/11/22	13	40.15	15	40.27	40.10	-2	11,177	-0.02%
2021/11/19	32	40.55	14	40.26	40.25	18	11,227	0.16%
2021/11/18	25.1	40.46	26	40.58	40.20	-0.9	11,365	-0.01%
2021/11/17	14	40.11	21.3	40.48	40.70	-7.3	11,309	-0.06%
2021/11/16	18.1	40.11	20	39.90	39.75	-2	11,272	-0.02%
2021/11/15	1.1	40.00	3	40.12	39.80	-2	11,328	-0.02%
2021/11/12	6	39.66	2	39.95	39.65	4	11,367	0.04%
2021/11/11	11.3	39.92	3	40.18	39.85	8.3	11,401	0.07%
2021/11/10	11	40.28	6	40.38	40.35	5	11,457	0.04%
2021/11/09	12	40.01	1	40.35	39.80	11	11,493	0.10%
2021/11/08	15.1	39.86	9	40.04	39.95	6.1	11,436	0.05%
2021/11/05	21	40.52	17	40.34	40.40	4	11,479	0.03%
2021/11/04	15	41.08	12.2	40.91	40.75	2.8	11,515	0.02%
2021/11/03	11	41.10	10	41.04	41.05	1	11,569	0.01%
2021/11/02	64	42.36	61.1	42.40	41.55	2.9	11,862	0.02%
2021/11/01	15.1	41.66	22	41.55	41.80	-6.9	11,494	-0.06%
2021/10/29	24.1	40.77	13	40.77	40.65	11.1	11,362	0.10%
2021/10/28	6	41.54	25	41.76	41.25	-19	11,302	-0.17%
2021/10/27	32.1	40.92	11	40.95	41.15	21.1	11,251	0.19%
2021/10/26	49.3	41.36	15	41.31	40.85	34.3	11,383	0.30%
2021/10/25	37.2	41.30	38	41.54	41.70	-0.8	11,788	-0.01%
2021/10/22	23	40.17	45	40.58	40.50	-22	12,071	-0.18%
2021/10/21	30	40.30	28	40.28	39.85	2	13,325	0.02%
2021/10/20	14.1	40.55	17	40.47	40.55	-2.9	14,344	-0.02%
2021/10/19	23	40.44	26	40.55	40.45	-3	14,252	-0.02%
2021/10/18	62	41.74	32	41.39	40.75	30	14,069	0.21%
2021/10/15	29	42.36	53.3	42.76	43.50	-24.3	13,590	-0.18%
2021/10/14	18	41.26	13	41.00	40.90	5	12,925	0.04%
2021/10/13	37	41.62	27	41.53	41.20	10	12,834	0.08%
2021/10/12	53.1	42.12	49	42.11	42.00	4.1	12,618	0.03%
2021/10/08	39	41.24	38.1	41.52	41.55	0.9	12,205	0.01%
2021/10/07	26	39.89	24	39.77	40.20	2	11,783	0.02%
2021/10/06	18	39.18	34	39.66	39.00	-16	12,216	-0.13%
2021/10/05	12	37.55	16	38.06	38.95	-4	12,274	-0.03%
2021/10/04	10	37.89	14	38.13	37.55	-4	12,101	-0.03%
2021/10/01	34	39.16	24	38.46	37.35	10	12,085	0.08%
2021/09/30	5	38.86	11	38.86	39.15	-6	11,818	-0.05%
2021/09/29	8.1	38.45	9	38.47	38.30	-0.9	11,806	-0.01%
2021/09/28	7	38.42	4	38.78	38.45	3	11,966	0.03%
2021/09/27	3	38.80	2	39.13	38.80	1	12,053	0.01%
2021/09/24	8	38.61	14	38.46	38.80	-6	12,138	-0.05%
2021/09/23	7	37.79	5	38.15	37.55	2	12,138	0.02%
2021/09/22	5	37.37	2	37.55	37.70	3	12,222	0.02%
2021/09/17	4	38.43	7	38.55	38.50	-3	12,303	-0.02%
2021/09/16	10	38.27	23	38.07	38.15	-13	12,526	-0.10%
2021/09/15	42	39.16	27	39.33	38.75	15	12,618	0.12%
2021/09/14	2	37.00	1	37.40	37.00	1	12,344	0.01%
2021/09/13	6	37.37	3	37.22	37.15	3	12,604	0.02%
2021/09/10	3	37.53	5	37.80	37.65	-2	13,271	-0.02%
2021/09/09	1	37.35	1	37.65	37.40	0	14,029	0.00%
2021/09/08	11	37.49	2	37.48	36.95	9	14,364	0.06%
2021/09/07	3.1	37.25	8	37.37	37.50	-4.9	15,161	-0.03%
2021/09/06	5.1	38.30	1	37.85	37.80	4.1	15,178	0.03%
2021/09/03	5	38.73	3	38.87	38.95	2	15,196	0.01%
2021/09/02	11	39.31	1	39.60	38.75	10	15,203	0.07%
2021/09/01	8.1	39.60	10	39.68	39.80	-1.9	15,211	-0.01%
2021/08/31	8	39.49	11	39.67	39.35	-3	15,191	-0.02%
2021/08/30	3	39.20	5	39.61	39.20	-2	15,190	-0.01%
2021/08/27	6	39.90	4	39.84	39.70	2	15,213	0.01%
2021/08/26	17	40.61	17	40.89	40.10	0	15,247	0.00%
2021/08/25	6	39.85	7.1	40.01	39.95	-1.1	15,198	-0.01%
2021/08/24	11	39.80	17	39.85	40.00	-6	15,357	-0.04%
2021/08/23	8	38.35	10	38.36	38.65	-2	15,288	-0.01%
2021/08/20	10.1	37.37	10	37.46	37.20	0.1	15,357	0.00%
2021/08/19	21	37.94	21	37.97	37.60	0	15,369	0.00%
2021/08/18	15.1	36.98	12	37.08	37.90	3.1	15,514	0.02%
2021/08/17	4	37.63	7	38.06	36.85	-3	15,995	-0.02%
2021/08/16	2	39.03	12	38.88	38.80	-10	16,030	-0.06%
2021/08/13	14	40.36	4	40.21	39.10	10	16,043	0.06%
2021/08/12	3	39.95	5.1	40.07	40.00	-2.1	16,023	-0.01%
2021/08/11	10	40.32	8	40.13	39.95	2	16,093	0.01%
2021/08/10	10	40.81	7	41.26	41.05	3	16,137	0.02%
2021/08/09	26	41.46	2	41.68	41.00	24	16,169	0.15%
2021/08/06	31	43.00	31	43.32	42.60	0	16,205	0.00%
2021/08/05	28	42.77	83	42.42	42.55	-55	16,046	-0.34%
2021/08/04	10	41.86	15	42.06	41.75	-5	16,134	-0.03%
2021/08/03	28	42.21	27	42.22	41.75	1	16,221	0.01%
2021/08/02	10	41.98	5.3	42.42	42.05	4.7	16,320	0.03%
2021/07/30	24	42.93	20	42.77	41.80	4	16,486	0.02%
2021/07/29	35	43.10	40	43.06	43.20	-5	16,387	-0.03%
2021/07/28	25	41.43	21	41.63	43.20	4	16,075	0.02%
2021/07/27	68	42.76	34	43.16	41.95	34	15,747	0.22%
2021/07/26	9.3	41.99	41.2	43.20	44.90	-31.9	14,543	-0.22%
2021/07/23	7	40.54	10	40.80	40.85	-3	13,487	-0.02%
2021/07/22	1	40.10	11	40.17	40.10	-10	13,497	-0.07%
2021/07/21	12.1	39.66	31.3	39.45	38.80	-19.2	13,593	-0.14%
2021/07/20	3	40.13	1	40.20	39.70	2	13,635	0.01%
2021/07/19	19	41.29	27	41.47	41.10	-8	13,724	-0.06%
2021/07/16	27	41.41	17	41.77	41.15	10	13,980	0.07%
2021/07/15	32	41.62	17	41.62	41.30	15	14,030	0.11%
2021/07/14	76	41.55	11	41.12	41.00	65	13,998	0.46%
2021/07/13	36	42.10	49	42.27	42.40	-13	13,944	-0.09%
2021/07/12	13	40.94	35	41.12	41.55	-22	13,471	-0.16%
2021/07/09	1	40.05	10	39.95	39.75	-9	13,296	-0.07%
2021/07/08	23	40.38	15	40.70	40.15	8	13,664	0.06%
2021/07/07	11	40.35	11	40.62	39.90	0	13,814	0.00%
2021/07/06	11	40.33	6	40.62	40.35	5	13,998	0.04%
2021/07/05	35	40.94	32	40.90	40.85	3	14,179	0.02%
2021/07/02	5	38.85	4	39.33	39.00	1	14,258	0.01%
2021/07/01	5.1	39.14	18	39.23	38.90	-12.9	14,717	-0.09%
2021/06/30	12.1	40.15	1	40.39	39.80	11	14,947	0.07%
2021/06/29	11.1	40.35	3	40.33	40.00	8.1	15,146	0.05%
2021/06/28	13	40.56	12	40.78	40.65	1	15,411	0.01%
2021/06/25	10	41.87	8	41.74	41.10	2	15,733	0.01%
2021/06/24	13	41.55	13	41.65	41.60	0	15,794	0.00%
2021/06/23	23	40.68	34.1	40.81	41.50	-11.1	16,210	-0.07%
2021/06/22	27	40.30	7.2	40.60	39.75	19.8	16,930	0.12%
2021/06/21	36	42.34	58	42.26	40.60	-22	17,444	-0.13%
2021/06/18	53	41.93	61.6	42.14	42.40	-8.6	19,682	-0.04%
2021/06/17	8	40.56	12	40.40	40.45	-4	19,822	-0.02%
2021/06/16	35	41.66	87.1	41.61	41.70	-52.1	19,944	-0.26%
2021/06/15	0.1	39.15	8	39.29	39.50	-8	19,956	-0.04%
2021/06/11	1	39.20	2	39.20	39.10	-1	21,784	0.00%
2021/06/10	9.1	39.04	5	39.25	38.70	4.1	22,092	0.02%
2021/06/09	5	38.60	1	38.50	38.40	4	22,387	0.02%
2021/06/08	1	38.55	0	0.00	38.50	1	22,754	0.00%
2021/06/07	1.1	38.35	1	38.60	38.25	0.1	23,070	0.00%
2021/06/04	8	39.03	5	38.97	38.80	3	23,415	0.01%
2021/06/03	2	39.35	2	39.03	39.50	0	24,113	0.00%
2021/06/02	2	39.38	18.9	39.07	39.00	-16.9	24,974	-0.07%
2021/06/01	12	40.20	3	40.80	40.05	9	26,558	0.03%
2021/05/31	4	40.11	11	40.14	39.55	-7	30,283	-0.02%
2021/05/28	2.1	39.54	4	39.58	39.15	-2	31,522	-0.01%
2021/05/27	0	0.00	1	38.65	38.35	-1	32,185	0.00%
2021/05/26	7.1	38.71	14.2	38.90	38.70	-7.1	32,744	-0.02%
2021/05/25	32.1	39.66	28	39.89	40.35	4.1	34,165	0.01%
2021/05/24	6	37.47	6	37.63	38.40	0	34,125	0.00%
2021/05/21	19	36.93	24.1	37.32	37.50	-5.1	34,523	-0.01%
2021/05/20	0	0.00	26	35.82	35.65	-26	35,758	-0.07%
2021/05/19	5	36.56	16	36.43	36.65	-11	36,047	-0.03%
2021/05/18	0.2	36.00	25.1	35.30	36.15	-24.9	36,400	-0.07%
2021/05/17	41.2	34.16	21	34.72	32.90	20.2	36,974	0.05%
2021/05/14	12	37.33	5.1	37.16	36.55	6.9	37,276	0.02%
2021/05/13	21	36.65	17	36.21	36.95	4	37,901	0.01%
2021/05/12	38.1	35.92	34	35.52	35.00	4.1	38,391	0.01%
2021/05/11	17	37.76	22	37.19	37.00	-5	39,259	-0.01%
2021/05/10	22.1	39.64	2	40.23	39.20	20.1	40,198	0.05%
2021/05/07	19	39.89	30	40.68	41.60	-11	42,294	-0.03%
2021/05/06	0	0.00	4	38.59	38.80	-4	45,632	-0.01%
2021/05/05	30	38.86	2	38.75	37.90	28	47,684	0.06%
2021/05/04	6	36.48	6	37.09	37.15	0	48,091	0.00%
2021/05/03	14	39.01	7	39.02	38.75	7	48,530	0.01%
2021/04/29	20	40.75	2	40.73	40.65	18	49,690	0.04%
2021/04/28	5.1	41.46	7	41.41	41.20	-2	51,336	0.00%
2021/04/27	14	42.64	8	42.19	41.90	6	53,109	0.01%
2021/04/26	7.1	41.57	4	41.60	41.75	3.1	56,725	0.01%
2021/04/23	9.1	41.11	19	41.21	41.45	-10	59,415	-0.02%
2021/04/22	37	41.96	13.7	42.15	41.30	23.3	62,156	0.04%
2021/04/21	22.1	43.53	16	43.26	43.35	6.1	63,268	0.01%
2021/04/20	22	44.00	16	44.33	44.10	6	63,665	0.01%
2021/04/19	28	43.63	6	43.61	43.45	22	64,663	0.03%
2021/04/16	24	44.19	33	44.31	44.35	-9	65,757	-0.01%
2021/04/15	2.1	43.90	40	42.88	43.90	-38	66,367	-0.06%
2021/04/14	54	42.55	25	42.15	42.80	29	67,922	0.04%
2021/04/13	16	44.69	25.1	45.29	44.25	-9.1	70,240	-0.01%
2021/04/12	26	45.80	12	45.87	44.85	14	70,200	0.02%
2021/04/09	9.2	45.88	27	45.74	45.50	-17.9	70,160	-0.03%
2021/04/08	8	46.19	39	46.41	46.40	-31	70,234	-0.04%
2021/04/07	46	46.53	74.5	46.61	46.05	-28.5	70,069	-0.04%
2021/04/06	37	45.30	44	45.41	45.45	-7	69,964	-0.01%
2021/04/01	13	44.22	5	44.26	44.05	8	70,394	0.01%
2021/03/31	61	44.74	49	44.90	44.65	12	70,512	0.02%
2021/03/30	25	45.77	26.1	45.94	45.50	-1.1	70,251	0.00%
2021/03/29	36	45.35	30	45.50	45.50	6	70,000	0.01%
2021/03/26	81.4	45.29	49	45.70	45.00	32.4	70,007	0.05%
2021/03/25	92.1	46.98	112.3	47.23	46.20	-20.3	69,482	-0.03%	大賣/
2021/03/24	87	46.45	82	46.47	46.20	5	68,668	0.01%
2021/03/23	97	47.87	113.1	48.19	46.70	-16.1	68,720	-0.02%	大賣/
2021/03/22	58	44.99	67	45.59	45.75	-9	65,910	-0.01%
2021/03/19	22.5	44.07	65	43.99	44.20	-42.5	65,153	-0.07%
2021/03/18	38.5	44.58	33	44.90	44.00	5.5	64,809	0.01%
2021/03/17	108.1	44.44	101.7	44.71	43.85	6.4	64,008	0.01%	大買/大賣/
2021/03/16	10	42.72	11	42.93	42.30	-1	62,231	0.00%
2021/03/15	23	41.88	14	42.21	42.40	9	61,940	0.01%
2021/03/12	14	42.01	35	41.88	42.00	-21	61,716	-0.03%
2021/03/11	18.1	41.56	7	41.44	41.55	11.1	61,732	0.02%
2021/03/10	25	41.45	22.2	41.11	41.00	2.8	61,476	0.00%
2021/03/09	81.2	41.08	76.3	40.89	40.80	4.9	61,182	0.01%
2021/03/08	31.5	43.52	10	43.13	41.70	21.5	60,491	0.04%
2021/03/05	73	43.27	77	43.29	43.60	-4	59,605	-0.01%
2021/03/04	297.4	45.87	316.1	46.10	43.10	-18.7	57,979	-0.03%	大買/大賣/
2021/03/03	38.3	43.60	83	43.08	45.65	-44.7	54,040	-0.08%
2021/03/02	87.4	43.44	39	42.43	42.00	48.4	52,674	0.09%
2021/02/26	48.1	42.51	76.6	42.08	42.65	-28.5	51,966	-0.05%
2021/02/25	109	43.47	64.1	43.44	42.30	44.9	51,485	0.09%	大買/
2021/02/24	25	42.22	33	42.16	41.05	-8	49,992	-0.02%
2021/02/23	19	42.21	11	41.70	41.80	8	49,726	0.02%
2021/02/22	72	42.76	72.2	42.31	42.85	-0.2	50,376	0.00%
2021/02/19	12	39.96	12	39.83	40.00	0	49,489	0.00%
2021/02/18	26.6	40.40	48	40.52	40.30	-21.5	49,145	-0.04%
2021/02/17	60.1	39.89	64	39.57	39.75	-4	48,701	-0.01%
2021/02/05	21	40.93	17	40.50	40.35	4	48,009	0.01%
2021/02/04	36	40.81	41	40.97	41.05	-5	47,549	-0.01%
2021/02/03	30.2	41.54	64.1	41.50	40.95	-33.9	46,729	-0.07%
2021/02/02	47	42.35	35	42.52	42.45	12	45,993	0.03%
2021/02/01	32	40.62	37.3	41.09	41.10	-5.3	44,803	-0.01%
2021/01/29	128.2	42.60	100	42.04	41.35	28.2	43,684	0.06%	大買/
2021/01/28	199	44.77	160.2	44.49	43.50	38.8	41,385	0.09%	大買/大賣/
2021/01/27	110.3	42.42	155	42.61	43.60	-44.7	37,744	-0.12%	大買/大賣/
2021/01/26	71	40.54	65	40.47	39.65	6	35,543	0.02%
2021/01/25	32.2	40.63	10	40.92	40.80	22.2	34,875	0.06%
2021/01/22	41	41.85	59	42.00	41.95	-18	34,193	-0.05%
2021/01/21	65.1	41.21	64	41.99	40.95	1.1	32,814	0.00%
2021/01/20	96.8	41.06	151	41.54	39.70	-54.2	31,014	-0.17%	大賣/
2021/01/19	267.3	43.86	185	44.15	42.75	82.3	29,102	0.28%	大買/大賣/
2021/01/18	155.1	42.49	127	42.54	44.00	28.1	25,275	0.11%	大買/大賣/
2021/01/15	114.1	39.34	99.2	39.19	40.00	14.9	22,430	0.07%	大買/
2021/01/14	55	35.50	101	35.16	36.40	-46	19,474	-0.24%	大賣/
2021/01/13	90	33.65	39	33.43	33.10	51	18,165	0.28%
2021/01/12	90	34.04	20	34.07	33.15	70	17,832	0.39%
2021/01/11	16	34.37	43	34.54	35.50	-27	16,670	-0.16%
2021/01/08	52.1	32.62	47.5	32.90	32.30	4.6	15,417	0.03%
2021/01/07	134.6	34.15	85.6	34.13	33.85	49	14,632	0.34%	大買/
2021/01/06	90.3	33.70	167	33.92	34.10	-76.7	12,920	-0.59%	大賣/
2021/01/05	4	31.00	8	31.00	31.00	-4	10,164	-0.04%
2021/01/04	0	0.00	13	28.07	28.20	-13	9,926	-0.13%
2020/12/31	38	25.71	18	25.48	25.65	20	9,685	0.21%
2020/12/30	9	25.02	4	24.93	24.85	5	9,325	0.05%
2020/12/29	39	25.31	6	25.35	25.40	33	9,154	0.36%
2020/12/28	48	26.11	37	25.55	26.25	11	8,685	0.13%
2020/12/25	54	23.71	30	23.85	24.20	24	7,880	0.30%
2020/12/24	2	22.88	7	23.12	22.90	-5	7,431	-0.07%
2020/12/23	15	22.88	39	22.98	23.05	-24	7,301	-0.33%
2020/12/22	33	22.81	23.3	23.27	22.25	9.7	7,113	0.14%
2020/12/21	8	22.16	6	22.46	22.50	2	6,785	0.03%
2020/12/18	21	22.49	6	22.56	22.55	15	6,676	0.22%
2020/12/17	25	23.05	23	23.04	22.90	2	6,512	0.03%
2020/12/16	3	21.88	33	21.98	21.85	-30	5,673	-0.53%
2020/12/15	24.1	21.67	2	22.20	21.45	22.1	5,556	0.40%
2020/12/14	13	21.66	3.1	21.72	21.60	9.9	5,399	0.18%
2020/12/11	1	20.60	1	20.65	20.80	0	5,284	0.00%
2020/12/10	0	0.00	2	21.43	21.10	-2	5,229	-0.04%
2020/12/08	10	21.68	0	0.00	21.80	10	5,044	0.20%
2020/12/07	11	21.95	20	21.79	22.40	-9	4,932	-0.18%
2020/12/04	2	21.08	19	20.96	21.05	-17	4,508	-0.38%
2020/12/03	24	20.75	3	21.27	20.75	21	4,444	0.47%
2020/12/02	0	0.00	2	21.15	21.05	-2	4,370	-0.05%
2020/12/01	6	21.20	3	20.98	21.00	3	4,341	0.07%
2020/11/30	1	21.00	3	21.00	21.20	-2	4,431	-0.05%
2020/11/27	7	20.76	0	0.00	20.80	7	4,402	0.16%
2020/11/26	2	20.80	19	20.85	20.85	-17	4,404	-0.39%
2020/11/25	3	20.93	2	20.63	20.60	1	4,428	0.02%
2020/11/24	18	21.04	7	21.20	20.90	11	4,512	0.24%
2020/11/23	3	21.57	1	21.35	21.70	2	4,370	0.05%
2020/11/20	23	21.32	6	21.44	21.60	17	4,213	0.40%
2020/11/19	59	21.24	96.1	21.12	21.40	-37.1	3,982	-0.93%
2020/11/18	46	18.76	43	19.31	20.05	3	2,799	0.11%
2020/11/17	0	0.00	1	18.15	18.25	-1	2,311	-0.04%
2020/11/16	4	18.18	1	18.10	18.10	3	2,345	0.13%
2020/11/13	1	18.20	1	18.20	18.15	0	2,365	0.00%
2020/11/12	1	17.90	1	18.00	18.00	0	2,333	0.00%
2020/11/11	0	0.00	1	17.80	17.90	-1	2,397	-0.04%
2020/11/10	3	17.58	12.4	17.77	17.70	-9.4	2,409	-0.39%
2020/11/09	2	17.55	2.1	17.75	17.60	-0.1	2,428	0.00%
2020/11/06	0	0.00	2	17.50	17.35	-2	2,437	-0.08%
2020/11/04	0	0.00	1	17.40	17.40	-1	2,458	-0.04%
2020/10/30	7	17.24	0	0.00	17.15	7	2,533	0.28%
2020/10/29	2	17.45	4	17.40	17.45	-2	2,529	-0.08%
2020/10/28	1	17.70	4.1	17.86	17.65	-3.1	2,526	-0.12%
2020/10/27	3	17.75	0	0.00	17.75	3	2,524	0.12%
2020/10/26	5	17.93	5	17.92	17.85	0	2,537	0.00%
2020/10/23	2	17.75	3	17.90	17.90	-1	2,535	-0.04%
2020/10/21	7	18.05	2	18.30	18.05	5	2,542	0.20%
2020/10/20	14	17.92	13	18.05	18.15	1	2,420	0.04%
2020/10/19	0	0.00	2	17.40	17.40	-2	2,174	-0.09%
2020/10/15	1	17.30	0	0.00	17.25	1	2,174	0.05%
2020/10/08	0	0.00	0	17.55	17.50	0	2,213	0.00%
2020/09/25	7	16.78	0	0.00	16.70	7	2,460	0.28%
2020/09/24	3	17.30	0	0.00	17.05	3	2,516	0.12%
2020/09/18	0	0.00	1	18.00	18.10	-1	2,619	-0.04%
2020/09/17	1	18.15	0	0.00	18.00	1	2,660	0.04%
2020/09/16	10	18.05	0	0.00	18.00	10	2,665	0.38%
2020/09/15	0	0.00	5	18.10	18.10	-5	2,666	-0.19%
2020/09/10	2	18.20	1	18.40	18.20	1	2,686	0.04%
2020/09/08	3	18.10	0	0.00	18.20	3	2,643	0.11%
2020/09/07	1	18.40	0	0.00	18.10	1	2,641	0.04%
2020/09/03	5	18.60	0	0.00	18.30	5	2,625	0.19%
2020/09/01	4	18.20	4	18.00	17.90	0	2,438	0.00%
2020/08/31	0	0.00	4	17.95	17.70	-4	2,404	-0.17%
2020/08/28	5	19.04	11	19.08	18.85	-6	2,332	-0.26%
2020/08/27	1	18.85	1	19.00	18.85	0	2,168	0.00%
2020/08/26	0	0.00	2	18.90	18.80	-2	2,127	-0.09%
2020/08/25	0	0.00	10	18.83	18.85	-10	2,102	-0.48%
2020/08/21	1	18.15	0	0.00	18.20	1	2,065	0.05%
2020/08/20	0	0.00	1	17.85	17.95	-1	2,062	-0.05%
2020/08/18	0	0.00	10	18.90	18.80	-10	1,955	-0.51%
2020/08/17	0	0.00	19	19.05	19.20	-19	1,919	-0.99%
2020/08/14	0.1	18.50	1	18.65	18.60	-0.9	1,831	-0.05%
2020/08/10	0	0.00	3	18.25	18.30	-3	1,768	-0.17%
2020/08/07	0	0.00	1	18.30	18.30	-1	1,779	-0.06%
2020/08/06	3	18.35	3	18.30	18.30	0	1,791	0.00%
2020/08/05	2	18.20	0	0.00	18.25	2	1,784	0.11%
2020/07/28	15	17.92	12	17.89	17.85	3	1,831	0.16%
2020/07/27	0	0.00	5	17.65	17.65	-5	1,842	-0.27%
2020/07/24	6	18.00	2	18.35	18.00	4	1,852	0.22%
2020/07/23	0	0.00	1	18.60	18.40	-1	1,870	-0.05%
2020/07/21	0	0.00	3	18.25	18.40	-3	1,883	-0.16%
2020/07/17	1	18.20	0	0.00	18.20	1	1,888	0.05%
2020/07/15	0	0.00	5	18.30	18.35	-5	1,888	-0.26%
2020/07/14	3	18.40	1.4	18.44	18.35	1.6	1,917	0.08%
2020/07/13	1	18.30	0	0.00	18.40	1	1,959	0.05%
2020/07/10	9	18.51	2	19.00	18.35	7	1,985	0.35%
2020/07/09	4	18.75	0.1	18.80	18.85	3.9	1,959	0.20%
2020/07/08	4	18.86	2	19.05	19.05	2	1,986	0.10%
2020/07/07	18.9	18.91	2	18.85	18.75	16.9	1,971	0.86%
2020/07/06	6	19.07	2	19.10	19.10	4	1,964	0.20%
2020/07/03	0	0.00	2	19.00	18.85	-2	1,958	-0.10%
2020/07/02	2	18.70	0	0.00	18.70	2	1,956	0.10%
2020/07/01	6	18.67	0	0.00	18.65	6	1,963	0.31%
2020/06/30	0	0.00	11	18.25	18.15	-11	1,954	-0.56%
2020/06/29	2	18.03	0	0.00	18.00	2	2,034	0.10%
2020/06/24	12	18.08	13	18.28	18.45	-1	2,009	-0.05%
2020/06/23	2	17.93	0	0.00	18.00	2	1,987	0.10%
2020/06/22	1	18.00	1	18.05	18.05	0	2,001	0.00%
2020/06/18	1	18.05	0	0.00	18.15	1	2,028	0.05%
2020/06/16	1	17.90	0	0.00	18.05	1	2,063	0.05%
2020/06/12	2	17.80	0	0.00	17.95	2	2,166	0.09%
2020/06/11	2	18.20	0.1	18.10	18.10	2	2,204	0.09%
2020/06/09	6	18.58	0	0.00	18.50	6	2,257	0.27%
2020/06/01	1	17.80	1	18.10	18.15	0	2,304	0.00%
2020/05/26	0	0.00	1	18.25	18.25	-1	2,325	-0.04%
2020/05/22	3	18.07	0	0.00	17.95	3	2,336	0.13%
2020/05/21	12	18.20	1	18.25	18.25	11	2,357	0.47%
2020/05/18	1	17.95	5	18.05	17.90	-4	2,423	-0.17%
2020/05/14	3	18.65	0	0.00	18.35	3	2,419	0.12%
2020/05/13	1	18.80	0	0.00	18.85	1	2,408	0.04%
2020/05/11	1	19.10	0	0.00	19.30	1	2,436	0.04%
2020/05/08	6	19.26	3	19.10	19.20	3	2,408	0.12%
2020/05/07	1	18.90	1	18.70	18.95	0	2,356	0.00%
2020/05/06	2	18.58	1	18.70	18.55	1	2,346	0.04%
2020/05/05	2	18.63	2	18.83	18.60	0	2,381	0.00%
2020/05/04	2	18.63	0	0.00	18.75	2	2,382	0.08%
2020/04/30	0	0.00	25	18.95	19.05	-25	2,378	-1.05%
2020/04/29	28	18.81	0	0.00	18.80	28	2,377	1.18%
2020/04/28	1	18.80	2	18.78	18.85	-1	2,375	-0.04%
2020/04/27	1	18.30	0	0.00	18.50	1	2,392	0.04%
2020/04/24	0	0.00	1	18.15	18.15	-1	2,370	-0.04%
2020/04/23	1	18.00	2	18.25	18.25	-1	2,379	-0.04%
2020/04/22	1	17.95	0	0.00	17.95	1	2,366	0.04%
2020/04/21	4	17.78	0	0.00	17.80	4	2,356	0.17%
2020/04/17	4	18.51	1	18.80	18.35	3	2,343	0.13%
2020/04/16	2	18.43	1	18.60	18.50	1	2,307	0.04%
2020/04/15	15	18.22	40	18.22	18.55	-25	2,253	-1.11%
2020/04/14	32	18.15	9	18.06	18.05	23	2,230	1.03%
2020/04/13	1	18.10	4	18.00	17.85	-3	2,220	-0.14%
2020/04/10	3	17.73	4	18.10	18.35	-1	2,203	-0.05%
2020/04/09	9	17.92	1	18.05	17.85	8	2,208	0.36%
2020/04/08	1	17.85	1	18.00	18.05	0	2,179	0.00%
2020/04/07	0	0.00	2	17.90	17.75	-2	2,136	-0.09%
2020/04/01	1	16.80	21	17.04	16.70	-20	2,051	-0.98%
2020/03/31	35	16.73	36	16.65	16.80	-1	1,970	-0.05%
2020/03/30	21	16.15	0	0.00	16.20	21	1,892	1.11%
2020/03/27	22	16.20	22	16.12	16.15	0	1,894	0.00%
2020/03/26	2	16.08	0	0.00	16.10	2	1,894	0.11%
2020/03/25	2	16.20	0	0.00	16.35	2	1,883	0.11%
2020/03/24	4	15.90	4	15.90	15.70	0	1,847	0.00%
2020/03/23	5	15.34	5	15.31	15.25	0	1,840	0.00%
2020/03/20	7	15.81	15	15.98	15.85	-8	1,851	-0.43%
2020/03/19	5	15.29	0	0.00	15.05	5	1,841	0.27%
2020/03/18	13	15.93	12	15.93	15.95	1	1,789	0.06%
2020/03/17	16	16.21	24	15.90	15.80	-8	1,793	-0.45%
2020/03/16	2	16.30	0	0.00	16.30	2	1,767	0.11%
2020/03/13	2	15.98	3	16.20	16.55	-1	1,757	-0.06%
2020/03/12	5	17.80	0	0.00	17.70	5	1,716	0.29%
2020/03/10	5	18.73	0	0.00	19.10	5	1,700	0.29%
2020/03/09	0	0.00	2	19.10	19.10	-2	1,696	-0.12%
2020/03/06	2	19.85	0	0.00	19.85	2	1,691	0.12%
2020/02/27	0	0.00	5	19.85	19.60	-5	1,892	-0.26%
2020/02/26	5	20.10	0	0.00	20.10	5	1,929	0.26%
2020/02/20	0	0.00	1	20.75	20.70	-1	2,072	-0.05%
2020/02/19	8	20.91	0	0.00	20.90	8	2,223	0.36%
2020/02/18	1	20.60	0	0.00	20.60	1	2,240	0.04%
2020/02/17	0	0.00	3	20.45	20.40	-3	2,286	-0.13%
2020/02/14	1	20.70	1	20.65	20.65	0	2,359	0.00%
2020/02/13	3	20.85	0	0.00	20.70	3	2,481	0.12%
2020/02/10	1	19.80	0	0.00	20.05	1	2,583	0.04%
2020/02/07	1	20.30	15	20.25	20.25	-14	2,601	-0.54%
2020/02/05	15	20.25	0	0.00	20.05	15	2,696	0.56%
2020/02/03	0	0.00	2	19.45	19.50	-2	2,761	-0.07%
2020/01/31	0	0.00	1	20.70	20.30	-1	2,746	-0.04%
2020/01/30	3	20.78	0	0.00	20.70	3	2,738	0.11%
2020/01/16	0	0.00	1.2	22.80	22.80	-1.2	2,755	-0.04%
2020/01/15	1	22.70	0	0.00	22.70	1	2,825	0.04%
2020/01/14	0	0.00	2	22.95	22.95	-2	2,905	-0.07%
2020/01/13	2	22.65	0	0.00	22.70	2	2,896	0.07%
2020/01/08	10	22.10	0	0.00	22.15	10	2,936	0.34%
2020/01/07	3	22.45	0	0.00	22.50	3	2,923	0.10%
2020/01/06	11	22.64	0	0.00	22.70	11	2,926	0.38%
2020/01/03	0	0.00	5	23.45	23.10	-5	2,929	-0.17%
2020/01/02	5	23.50	0	0.00	23.45	5	2,923	0.17%
2019/12/27	1	23.60	1	23.60	23.55	0	2,977	0.00%
2019/12/25	0	0.00	1	23.60	23.50	-1	3,025	-0.03%
2019/12/24	3	23.22	0	0.00	23.25	3	3,091	0.10%
2019/12/23	2	23.40	0	0.00	23.35	2	3,175	0.06%
2019/12/20	0	0.00	1	23.60	23.65	-1	3,177	-0.03%
2019/12/18	0	0.00	1	23.50	23.65	-1	3,237	-0.03%
2019/12/16	6	23.45	0	0.00	23.55	6	3,443	0.17%
2019/12/13	2	23.63	0	0.00	23.55	2	3,565	0.06%
2019/12/12	2	24.03	0	0.00	24.00	2	3,589	0.06%
2019/12/10	4	24.46	3	24.43	24.45	1	3,597	0.03%
2019/12/09	2	24.55	0	0.00	24.70	2	3,600	0.06%
2019/12/06	4	24.80	3	24.92	24.70	1	3,628	0.03%
2019/12/03	0	0.00	12	24.59	24.80	-12	3,854	-0.31%
2019/12/02	1	24.15	0	0.00	24.15	1	3,872	0.03%
2019/11/27	1	25.15	0	0.00	24.95	1	3,928	0.03%
2019/11/26	0	0.00	6	24.65	25.00	-6	3,940	-0.15%
2019/11/21	0	0.00	4	24.65	24.70	-4	3,878	-0.10%
2019/11/19	3	24.55	0	0.00	24.65	3	3,856	0.08%
2019/11/18	0	0.00	15	24.52	24.60	-15	3,807	-0.39%
2019/11/15	2	23.95	5	23.66	23.65	-3	3,654	-0.08%
2019/11/14	3	23.25	1	23.40	23.15	2	3,580	0.06%
2019/11/13	11	23.19	10	23.15	23.20	1	3,537	0.03%
2019/11/12	0	0.00	2	22.73	23.30	-2	3,463	-0.06%
2019/11/11	8	22.49	5	23.01	22.30	3	3,350	0.09%
2019/11/08	1	23.75	0	0.00	23.75	1	3,263	0.03%
2019/11/07	2	23.80	0	23.85	23.85	2	3,261	0.06%
2019/11/06	5	23.95	0	0.00	23.95	5	3,221	0.16%
2019/11/05	1	24.40	12	24.31	24.20	-11	3,210	-0.34%
2019/11/04	0	0.00	4	24.25	24.25	-4	3,182	-0.13%
2019/11/01	1	24.10	2	24.08	24.10	-1	3,133	-0.03%
2019/10/29	2	23.53	0	0.00	23.55	2	3,156	0.06%
2019/10/28	1	23.55	0	0.00	23.55	1	3,167	0.03%
2019/10/25	0	0.00	6	24.09	23.90	-6	3,170	-0.19%
2019/10/24	0	0.00	1	23.80	23.80	-1	3,193	-0.03%
2019/10/23	8	23.96	11	23.95	23.85	-3	3,286	-0.09%
2019/10/22	1	23.85	2	23.83	23.85	-1	3,234	-0.03%
2019/10/18	1	23.20	0	0.00	23.50	1	3,246	0.03%
2019/10/16	2	23.13	9	23.35	23.10	-7	3,200	-0.22%
2019/10/15	0	0.00	5	23.26	23.25	-5	3,203	-0.16%
2019/10/14	6	23.45	3	23.30	23.30	3	3,218	0.09%
2019/10/09	11	23.11	0	0.00	23.00	11	3,206	0.34%
2019/10/07	11	23.30	22	23.25	23.15	-11	3,154	-0.35%
2019/10/03	12	23.70	0	0.00	23.60	12	3,211	0.37%
2019/09/25	0	0.00	1	24.30	23.80	-1	3,035	-0.03%
2019/09/23	1	24.00	0	0.00	24.10	1	2,963	0.03%
2019/09/19	0	0.00	5	24.91	24.35	-5	2,908	-0.17%
2019/09/18	2	24.50	2	24.55	24.80	0	2,715	0.00%
2019/09/17	2	24.05	1	24.35	24.10	1	2,564	0.04%
2019/09/12	1	24.80	1	24.40	24.90	0	2,541	0.00%
2019/09/11	0	0.00	12	24.35	24.30	-12	2,517	-0.48%
2019/09/10	13	24.15	0	0.00	24.10	13	2,510	0.52%
2019/09/09	0	0.00	1	25.00	24.75	-1	2,464	-0.04%
2019/09/06	3	25.20	1	25.25	25.20	2	2,437	0.08%
2019/09/03	0	0.00	24	24.13	24.25	-24	2,236	-1.07%
2019/09/02	1	23.80	0	0.00	23.75	1	2,194	0.05%
2019/08/30	22	24.03	0	0.00	23.90	22	2,181	1.01%
2019/08/29	1	23.25	0	0.00	23.55	1	2,085	0.05%
2019/08/28	0	0.00	5	24.14	24.15	-5	2,013	-0.25%
2019/08/27	0	0.00	6	24.26	24.00	-6	1,985	-0.30%
2019/08/26	0	0.00	1	24.10	24.10	-1	1,972	-0.05%
2019/08/23	4	24.80	1	24.70	24.65	3	1,958	0.15%
2019/08/21	0	0.00	2	24.10	24.10	-2	1,909	-0.10%
2019/08/20	0	0.00	12	23.70	23.80	-12	1,910	-0.63%
2019/08/16	0	0.00	10	23.35	23.40	-10	1,987	-0.50%
2019/08/15	0	0.00	1	23.05	23.05	-1	2,010	-0.05%
2019/08/12	0	0.00	4	23.15	23.10	-4	2,076	-0.19%
2019/08/08	12	22.70	0	22.95	22.95	12	2,116	0.57%
2019/08/07	10	22.55	0	0.00	22.50	10	2,163	0.46%
2019/08/06	4	21.90	0	0.00	22.65	4	2,228	0.18%
2019/08/05	0	0.00	71	23.43	23.00	-71	2,266	-3.13%
2019/08/02	0	0.00	8	24.18	24.10	-8	2,287	-0.35%
2019/08/01	16	24.97	1	25.00	24.90	15	2,378	0.63%
2019/07/31	59	25.11	0	0.00	25.30	59	2,419	2.44%
2019/07/30	0	0.00	1	24.85	24.65	-1	2,392	-0.04%
2019/07/26	1	25.40	0	0.00	25.30	1	2,471	0.04%
2019/07/25	1	25.10	5	25.00	25.60	-4	2,490	-0.16%
2019/07/24	0	0.00	1	24.70	24.50	-1	2,526	-0.04%
2019/07/23	1	25.05	0	0.00	24.60	1	2,576	0.04%
2019/07/17	1	24.25	0	0.00	24.30	1	2,726	0.04%
2019/07/16	0	0.00	2	24.25	24.25	-2	2,791	-0.07%
2019/07/15	6	23.91	1	23.90	23.85	5	2,869	0.17%
2019/07/12	2	23.90	2	23.90	23.90	0	3,260	0.00%
2019/07/10	4	23.70	2	24.05	23.80	2	3,844	0.05%
2019/07/09	29	23.97	4	24.15	23.70	25	3,983	0.63%
2019/07/08	0	0.00	12	24.66	24.80	-12	4,000	-0.30%
2019/06/28	1	23.85	1	23.85	23.65	0	5,322	0.00%
2019/06/24	2	24.00	0	0.00	24.10	2	6,045	0.03%
2019/06/21	0	0.00	12	23.90	24.00	-12	6,187	-0.19%
2019/06/20	0	0.00	1	24.60	24.50	-1	6,199	-0.02%
2019/06/19	2	24.10	2	24.30	24.30	0	6,286	0.00%
2019/06/18	10	23.85	6	23.79	23.85	4	6,288	0.06%
2019/06/14	1	24.15	6.1	24.07	24.10	-5.1	6,444	-0.08%
2019/06/13	5	23.85	1	24.10	23.85	4	6,516	0.06%
2019/06/11	12	24.15	2	24.25	24.10	10	6,700	0.15%
2019/06/10	2	23.45	1	23.45	23.45	1	6,641	0.02%
2019/06/06	6	22.76	1	22.75	22.70	5	6,640	0.08%
2019/06/05	2	23.23	2.1	23.48	23.05	-0.1	6,664	0.00%
2019/06/04	2	23.05	0	0.00	23.10	2	6,675	0.03%
2019/06/03	6	23.08	0	0.00	23.05	6	6,713	0.09%
2019/05/29	4	23.01	0	0.00	23.00	4	6,748	0.06%
2019/05/27	4	23.58	0	0.00	23.45	4	6,965	0.06%
2019/05/24	0	0.00	1	23.90	23.75	-1	6,997	-0.01%
2019/05/23	8	24.04	0	0.00	23.75	8	7,040	0.11%
2019/05/22	0	0.00	1	24.30	24.40	-1	7,221	-0.01%
2019/05/17	4	23.71	0	0.00	23.45	4	7,237	0.06%
2019/05/16	0	0.00	5	24.51	24.15	-5	7,218	-0.07%
2019/05/15	2	25.45	2	25.53	25.15	0	7,172	0.00%
2019/05/14	3	23.75	26	24.24	25.40	-23	7,135	-0.32%
2019/05/13	11	24.81	0	0.00	24.60	11	7,082	0.16%
2019/05/10	2	25.48	5	26.04	25.80	-3	7,016	-0.04%
2019/05/09	23	25.99	14	26.30	25.50	9	6,963	0.13%
2019/05/08	2	25.93	4	26.06	25.85	-2	6,837	-0.03%
2019/05/07	3	25.70	5	25.67	26.00	-2	6,774	-0.03%
2019/05/06	10	25.49	11	25.33	25.10	-1	6,729	-0.01%
2019/05/03	12	26.84	15	26.81	26.95	-3	6,638	-0.05%
2019/05/02	8	26.88	8	26.73	26.90	0	6,587	0.00%
2019/04/30	3	26.13	0	0.00	26.35	3	6,495	0.05%
2019/04/29	1	25.20	0	0.00	26.10	1	6,346	0.02%
2019/04/26	6	26.07	0	0.00	26.05	6	6,276	0.10%
2019/04/25	6	26.60	0	0.00	26.65	6	6,224	0.10%
2019/04/24	0	0.00	3	26.75	26.35	-3	6,188	-0.05%
2019/04/23	4	26.38	2	26.98	26.70	2	6,127	0.03%
2019/04/22	0	0.00	1	26.75	26.75	-1	6,034	-0.02%
2019/04/19	6	26.68	1	26.65	26.60	5	5,962	0.08%
2019/04/18	8	27.46	5	28.20	26.50	3	5,862	0.05%
2019/04/17	8	27.16	2	27.18	27.15	6	5,470	0.11%
2019/04/16	11	26.50	41	27.18	27.25	-30	5,273	-0.57%
2019/04/15	1	26.30	5	25.88	26.30	-4	4,875	-0.08%
2019/04/12	13	25.40	1	25.55	25.10	12	4,717	0.25%
2019/04/11	1	25.45	0	0.00	25.30	1	4,638	0.02%
2019/04/09	20	26.05	2	25.90	25.90	18	4,424	0.41%
2019/04/08	6	26.14	3	25.83	25.80	3	4,349	0.07%
2019/04/03	15	25.74	18	25.99	26.25	-3	4,181	-0.07%
2019/04/02	7	25.79	124.8	25.09	26.15	-117.8	3,897	-3.02%	大賣/鉅額交易
2019/04/01	17	24.14	14	24.34	23.80	3	3,367	0.09%
2019/03/29	1	23.55	10	23.58	23.45	-9	3,104	-0.29%
2019/03/28	2	22.70	3	23.00	23.00	-1	2,921	-0.03%
2019/03/27	1	23.30	4	23.58	23.35	-3	2,827	-0.11%
2019/03/26	2	23.45	4	23.36	23.45	-2	2,722	-0.07%
2019/03/25	3	22.30	10	22.30	22.25	-7	2,579	-0.27%
2019/03/22	0	0.00	3	23.00	23.05	-3	2,549	-0.12%
2019/03/21	3	22.40	0	0.00	22.45	3	2,431	0.12%
2019/03/20	13	22.85	0	0.00	22.65	13	2,409	0.54%
2019/03/19	4	22.41	0	0.00	22.50	4	2,304	0.17%
2019/03/15	0	0.00	14	22.35	22.55	-14	2,171	-0.64%
2019/03/07	0	0.00	3	21.48	21.30	-3	1,997	-0.15%
2019/03/06	0	0.00	5	22.00	21.95	-5	1,985	-0.25%
2019/03/05	0	0.00	2	21.80	21.75	-2	1,985	-0.10%
2019/03/04	1	21.85	0	0.00	21.95	1	1,975	0.05%
2019/02/27	90	21.99	2	22.03	22.05	88	1,944	4.53%
2019/02/26	0	0.00	3	21.85	21.95	-3	1,769	-0.17%
2019/02/25	1	21.40	4	21.38	21.40	-3	1,713	-0.18%
2019/02/22	5	21.18	2	21.28	21.30	3	1,680	0.18%
2019/02/21	15	21.68	17	21.78	21.75	-2	1,632	-0.12%
2019/02/20	1	20.25	3	20.55	20.70	-2	1,378	-0.15%
2019/02/19	1	20.20	2	20.35	20.20	-1	1,347	-0.07%
2019/02/18	1	20.05	1	20.50	20.20	0	1,390	0.00%
2019/02/15	2	20.10	0	0.00	19.85	2	1,379	0.14%
2019/02/13	1	19.75	0	0.00	19.75	1	1,386	0.07%
2019/02/12	1	19.35	2	19.80	19.65	-1	1,372	-0.07%
2019/02/11	0	0.00	3	19.18	19.15	-3	1,350	-0.22%
2019/01/25	10	19.10	0	0.00	19.10	10	1,392	0.72%
2019/01/22	1	18.95	0	0.00	19.00	1	1,482	0.07%
2019/01/17	0	0.00	172	18.90	18.90	-172	1,524	-11.28%	大賣/鉅額交易
2019/01/16	2	19.05	0	0.00	19.05	2	1,525	0.13%
2019/01/15	2	18.90	1	18.90	18.90	1	1,525	0.07%
2019/01/14	0	0.00	1	18.90	18.75	-1	1,522	-0.07%
2019/01/11	0	0.00	1	19.10	19.00	-1	1,538	-0.06%
2019/01/09	1	19.50	1	19.25	19.40	0	1,612	0.00%
2019/01/02	6	19.74	1	19.35	19.30	5	1,691	0.30%
2018/12/27	0	0.00	2	20.10	20.05	-2	1,730	-0.12%
2018/12/26	2	20.20	0	0.00	20.00	2	1,730	0.12%
2018/12/25	4	20.28	0	0.00	20.40	4	1,719	0.23%
2018/12/24	0	0.00	2	20.30	21.00	-2	1,691	-0.12%
2018/12/22	3	20.15	4	20.21	20.10	-1	1,618	-0.06%
2018/12/21	0	0.00	10	19.20	19.60	-10	1,547	-0.65%
2018/12/18	8	19.73	0	0.00	19.45	8	1,724	0.46%
2018/12/14	2	19.80	0	0.00	20.00	2	1,741	0.11%
2018/12/11	0	0.00	1	19.50	19.70	-1	1,815	-0.06%
2018/12/10	1	19.45	0	0.00	19.50	1	1,842	0.05%
2018/12/07	1	19.65	0	0.00	20.10	1	1,838	0.05%
2018/12/06	8	19.91	2	19.75	19.50	6	1,856	0.32%
2018/12/04	2	20.75	0	0.00	20.55	2	1,913	0.10%
2018/12/03	3	20.48	0	0.00	20.70	3	1,925	0.16%
2018/11/28	1	19.55	8	19.64	20.00	-7	1,964	-0.36%
2018/11/22	1	19.45	0	0.00	19.20	1	2,431	0.04%
2018/11/16	1	19.40	0	0.00	19.45	1	2,506	0.04%
2018/11/15	5	19.25	5	19.35	19.35	0	2,494	0.00%
2018/11/13	0	0.00	2	18.50	18.70	-2	2,407	-0.08%
2018/11/09	0	0.00	9	18.00	18.10	-9	2,379	-0.38%
2018/11/06	1	18.05	10	17.90	17.75	-9	2,406	-0.37%
2018/11/02	7	18.49	4	18.35	18.50	3	2,399	0.13%
2018/11/01	14	18.44	1	18.65	18.40	13	2,368	0.55%
2018/10/26	2	16.75	0	0.00	16.65	2	2,370	0.08%
2018/10/18	11	18.51	0	0.00	18.45	11	2,328	0.47%
2018/10/12	0	0.00	2	17.70	17.75	-2	2,242	-0.09%
2018/10/11	1	17.95	0	0.00	17.95	1	2,222	0.04%
2018/10/09	0	0.00	1	20.00	19.90	-1	2,176	-0.05%
2018/10/05	8	20.50	0	0.00	20.30	8	2,215	0.36%
2018/10/04	2	21.00	0	0.00	20.85	2	2,177	0.09%
2018/09/28	1	21.85	0	0.00	21.80	1	2,136	0.05%
2018/09/26	1	22.70	1	22.10	22.00	0	2,109	0.00%
2018/09/21	1	21.50	0	0.00	21.50	1	1,941	0.05%
2018/09/20	0	0.00	12	21.60	21.30	-12	1,935	-0.62%
2018/09/18	1	22.25	0	0.00	21.70	1	1,913	0.05%
2018/09/14	0	0.00	3	21.90	22.15	-3	1,863	-0.16%
2018/09/12	0	0.00	2	21.60	21.60	-2	1,947	-0.10%
2018/09/11	0	0.00	23	21.09	22.00	-23	1,944	-1.18%
2018/09/06	5	22.20	0	0.00	22.10	5	1,862	0.27%
2018/09/04	10	22.75	2	22.70	22.60	8	1,981	0.40%
2018/09/03	10	22.53	1.3	22.31	22.40	8.7	2,009	0.43%
2018/08/31	11	22.22	4	22.36	22.60	7	1,925	0.36%
2018/08/27	0	0.00	10	21.25	21.25	-10	1,611	-0.62%
2018/08/13	0	0.00	25	19.70	20.00	-25	2,000	-1.25%
2018/08/03	0	0.00	2	21.70	21.70	-2	2,061	-0.10%
2018/07/31	0	0.00	57.7	20.95	20.85	-57.7	2,017	-2.86%
2018/07/30	2	20.95	0	0.00	20.80	2	2,013	0.10%
2018/07/25	0	0.00	2	21.00	20.90	-2	2,049	-0.10%
2018/07/16	0	0.00	10	21.20	21.30	-10	2,112	-0.47%
2018/07/13	0	0.00	0	21.70	21.75	0	2,079	0.00%
2018/07/03	0	0.00	9	21.00	20.75	-9	2,077	-0.43%
2018/06/26	0	0.00	1	21.50	21.45	-1	2,119	-0.05%
2018/06/25	0	0.00	1	21.95	21.90	-1	2,113	-0.05%
2018/06/22	0	0.00	3	22.55	22.35	-3	2,116	-0.14%
2018/06/21	13	22.95	3	23.03	22.95	10	2,118	0.47%
2018/06/20	0	0.00	3	22.20	22.80	-3	2,026	-0.15%
2018/06/19	0	0.00	0.2	22.10	22.20	-0.2	2,012	-0.01%
2018/06/12	38	23.60	20	23.54	23.30	18	1,974	0.91%
2018/06/11	0	0.00	10.3	23.10	23.30	-10.3	1,823	-0.56%
2018/06/08	1	23.20	0	0.00	22.45	1	1,753	0.06%
2018/06/07	10	22.80	2	22.65	23.00	8	1,798	0.44%
2018/06/06	10	22.85	0	0.00	22.85	10	1,765	0.57%
2018/06/05	10.5	22.98	5	22.83	22.75	5.5	1,798	0.31%
2018/06/04	1	22.60	0	0.00	22.65	1	1,763	0.06%
2018/06/01	5	22.85	5	22.70	22.70	0	1,755	0.00%
2018/05/31	1	22.80	4	23.19	23.35	-3	1,708	-0.18%
2018/05/30	1	21.90	7	21.96	22.15	-6	1,522	-0.39%
2018/05/29	1	21.65	2	21.60	21.45	-1	1,452	-0.07%
2018/05/22	0	0.00	1	21.30	21.30	-1	1,455	-0.07%
2018/05/21	2	21.70	7	21.79	21.80	-5	1,454	-0.34%
2018/05/18	0	0.00	2	20.95	21.35	-2	1,396	-0.14%
2018/05/17	1	21.00	5	20.80	20.75	-4	1,441	-0.28%
2018/05/16	1	20.95	10	20.40	20.90	-9	1,426	-0.63%
2018/05/14	5	20.80	1	20.80	20.80	4	1,563	0.26%
2018/05/08	0	0.00	4	20.40	20.25	-4	1,637	-0.24%
2018/05/04	5	20.05	0	0.00	19.95	5	1,659	0.30%
2018/05/02	4	20.05	0	0.00	19.95	4	1,751	0.23%
2018/04/30	1	19.40	3	19.45	19.30	-2	1,747	-0.11%
2018/04/27	5	19.00	5	19.00	19.15	0	1,768	0.00%
2018/04/26	0	0.00	2	18.85	18.85	-2	1,790	-0.11%
2018/04/24	0	0.00	3	19.00	18.90	-3	1,876	-0.16%
2018/04/20	3	20.45	0	0.00	20.40	3	2,067	0.15%
2018/04/16	1	21.25	0	0.00	21.15	1	2,156	0.05%
2018/04/11	5	21.10	0	0.00	21.15	5	2,301	0.22%
2018/04/03	0	0.00	1.3	21.12	21.20	-1.3	2,405	-0.05%
2018/03/31	1	21.85	0	0.00	21.80	1	2,424	0.04%
2018/03/27	0	0.00	1	22.20	22.15	-1	2,491	-0.04%
2018/03/26	1	21.65	0	0.00	21.65	1	2,512	0.04%
2018/03/23	0	0.00	1	22.00	21.95	-1	2,531	-0.04%
2018/03/21	0	0.00	2	22.70	22.70	-2	2,549	-0.08%
2018/03/20	3	22.55	0	0.00	22.55	3	2,560	0.12%
2018/03/15	1	23.05	0	0.00	23.05	1	2,925	0.03%
2018/03/13	1	23.55	0	0.00	23.30	1	3,014	0.03%
2018/03/07	0	0.00	1	22.65	22.55	-1	3,178	-0.03%
2018/02/26	1	22.30	0	0.00	22.40	1	4,667	0.02%
2018/02/07	4	22.80	0	0.00	22.50	4	5,137	0.08%
2018/02/06	2	22.05	0	0.00	22.10	2	5,147	0.04%
2018/02/05	0	0.00	5	24.24	24.50	-5	5,062	-0.10%
2018/02/02	1	25.25	0	0.00	25.20	1	5,087	0.02%
2018/02/01	0	0.00	0.1	25.20	25.25	-0.1	5,359	0.00%
2018/01/30	1	25.45	0	0.00	25.30	1	5,417	0.02%
2018/01/25	2	25.78	5	25.65	25.50	-3	5,445	-0.06%
2018/01/24	0	0.00	1	25.60	25.60	-1	5,532	-0.02%
2018/01/22	0	0.00	10	25.80	25.80	-10	5,977	-0.17%
2018/01/18	0	0.00	1	26.10	25.90	-1	5,981	-0.02%
2018/01/17	0	0.00	1.1	26.48	26.35	-1.1	5,961	-0.02%
2018/01/16	10	26.35	2	26.30	26.20	8	5,828	0.14%
2018/01/15	0	0.00	1	26.10	26.10	-1	5,785	-0.02%
2018/01/11	0	0.00	2	25.50	25.45	-2	5,813	-0.03%
2018/01/09	0	0.00	5	26.25	26.15	-5	5,841	-0.09%
2018/01/08	0	0.00	2	26.22	26.00	-2	5,807	-0.03%
2018/01/05	7	26.00	2	26.10	26.00	5	5,780	0.09%
2018/01/04	10	25.80	0	0.00	26.10	10	5,795	0.17%
2018/01/03	1	25.70	0	0.00	25.55	1	5,770	0.02%
2018/01/02	0	0.00	1	25.30	25.25	-1	5,752	-0.02%