華夏 (1305)-元大-松山券商分點個股進出

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

華夏

(1305)

可現股當沖

股價
18.25
漲跌
▼0.05
漲幅
-0.27%
成交量
1,484張
產業
上市塑膠類股
602人加入追蹤

立即追蹤
本地時間:13:30

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

華夏 (1305)籌碼相關－元大-松山券商分點個股進出

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-松山券商分點個股進出
元大-松山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
2024/04/29	0	0.00	5	18.20	18.50	-5	1,300	-0.38%
2024/04/26	3	17.85	0	0.00	17.90	3	1,275	0.24%
2024/04/19	2	17.95	0	0.00	17.95	2	1,264	0.16%
2024/04/17	5	18.15	0	0.00	18.15	5	1,231	0.41%
2024/04/16	7.1	18.16	0	0.00	18.20	7.1	1,225	0.58%
2024/04/15	5	19.00	0	0.00	18.75	5	1,211	0.41%
2024/04/11	4	18.80	0	0.00	18.80	4	1,182	0.34%
2024/04/10	6	19.15	5	19.10	19.10	1	1,176	0.09%
2024/04/09	9	18.93	2.1	18.90	19.00	7	1,161	0.60%
2024/04/08	1	18.40	0	0.00	18.55	1	1,133	0.09%
2024/04/03	4	18.63	0	0.00	18.55	4	1,122	0.36%
2024/04/01	0	0.00	25	18.51	18.75	-25	1,080	-2.31%
2024/03/29	15	18.20	15	18.40	18.20	0	1,054	0.00%
2024/03/26	15	18.20	42.6	18.23	18.15	-27.6	1,079	-2.55%
2024/03/25	5	18.10	0	0.00	18.20	5	1,072	0.47%
2024/03/22	10	18.25	0	0.00	18.25	10	1,077	0.93%
2024/03/21	5	18.30	15.5	18.43	18.35	-10.5	1,128	-0.93%
2024/03/20	5	18.25	0	0.00	18.15	5	1,135	0.44%
2024/03/19	5	18.55	5	18.75	18.45	0	1,113	0.00%
2024/03/18	5	18.35	0	0.00	18.35	5	1,098	0.46%
2024/03/15	5.1	18.60	0	0.00	18.70	5.1	1,080	0.47%
2024/03/14	5	19.05	0	0.00	19.05	5	1,057	0.47%
2024/03/13	10	19.20	0	0.00	19.05	10	1,056	0.95%
2024/03/12	0	0.00	15	19.40	19.35	-15	1,047	-1.43%
2024/03/11	7	19.19	5	19.40	19.20	2	1,066	0.19%
2024/03/08	0	0.00	0.5	19.20	19.15	-0.5	1,071	-0.05%
2024/03/04	3	20.00	0	0.00	19.90	3	1,034	0.29%
2024/02/29	0	0.00	3	20.30	20.35	-3	1,024	-0.29%
2024/02/27	3	20.40	0	0.00	20.30	3	1,018	0.29%
2024/02/23	1	20.50	0	0.00	20.50	1	1,015	0.10%
2024/02/20	5	20.90	0	0.00	21.05	5	1,038	0.48%
2024/01/24	1	20.70	1	20.55	20.55	0	1,226	0.00%
2024/01/23	5	20.20	0	0.00	20.30	5	1,235	0.40%
2024/01/16	8	20.85	0.7	20.95	20.85	7.3	1,241	0.59%
2024/01/15	5	21.49	0	0.00	21.40	5	1,241	0.40%
2024/01/11	4	21.46	0	0.00	21.55	4	1,383	0.29%
2024/01/10	2	21.75	0	0.00	21.65	2	1,482	0.13%
2024/01/09	5	22.08	0	0.00	21.90	5	1,501	0.33%
2023/12/27	0	0.00	0.1	22.55	22.55	-0.1	1,625	0.00%
2023/12/19	2	23.05	0	0.00	23.00	2	1,681	0.12%
2023/12/15	0	0.00	10	23.00	23.05	-10	1,646	-0.61%
2023/12/13	5	22.65	0	0.00	22.50	5	1,703	0.29%
2023/12/12	2	22.70	0	22.65	22.55	2	1,740	0.11%
2023/12/11	7	22.77	0	0.00	22.70	7	1,792	0.39%
2023/12/08	0	0.00	32	22.96	23.05	-32	1,916	-1.67%
2023/12/07	10	22.75	0	0.00	22.70	10	1,974	0.51%
2023/12/05	3	23.25	1	23.30	23.20	2	2,165	0.09%
2023/12/04	7	23.75	10	23.70	23.75	-3	2,160	-0.14%
2023/11/29	5	23.30	10	23.30	23.40	-5	2,246	-0.22%
2023/11/28	0	0.00	3	23.50	23.45	-3	2,256	-0.13%
2023/11/23	3	23.35	0	0.00	23.30	3	2,276	0.13%
2023/11/17	0	0.00	20	23.43	23.40	-20	2,294	-0.87%
2023/11/15	0	0.00	19	22.65	22.90	-19	2,262	-0.84%
2023/11/14	3	21.75	0	0.00	22.10	3	2,257	0.13%
2023/11/13	5	22.06	0	0.00	22.00	5	2,287	0.22%
2023/11/10	7	22.44	0	0.00	22.35	7	2,325	0.30%
2023/11/09	1	22.50	3	22.83	22.75	-2	2,368	-0.08%
2023/11/08	5	22.65	0	0.00	22.65	5	2,406	0.21%
2023/11/06	0	0.00	6	22.71	22.70	-6	2,453	-0.24%
2023/11/03	1	22.25	0	0.00	22.25	1	2,481	0.04%
2023/11/02	0	0.00	10	21.90	22.25	-10	2,553	-0.39%
2023/10/31	10	21.66	3	22.00	21.35	7	2,717	0.26%
2023/10/27	1	21.80	12	21.96	21.85	-11	3,052	-0.36%
2023/10/26	7	21.76	0	0.00	21.75	7	3,193	0.22%
2023/10/25	0	0.00	6	22.00	21.95	-6	3,299	-0.18%
2023/10/23	0	0.00	5	21.55	21.55	-5	3,386	-0.15%
2023/10/19	10	22.65	0	0.00	22.10	10	3,411	0.29%
2023/10/17	2	23.10	0	0.00	23.05	2	3,277	0.06%
2023/10/16	0	0.00	0	23.50	23.50	0	3,300	0.00%
2023/10/11	4	23.10	1	22.80	22.80	3	3,340	0.09%
2023/10/05	10	23.60	0	0.00	23.60	10	3,291	0.30%
2023/10/04	4	23.45	0	0.00	23.40	4	3,293	0.12%
2023/10/03	4	24.08	1	24.10	23.95	3	3,283	0.09%
2023/10/02	22	24.51	2	25.15	24.45	20	3,272	0.61%
2023/09/28	2	24.83	3	24.80	24.90	-1	3,266	-0.03%
2023/09/27	3	24.15	0	0.00	24.40	3	3,250	0.09%
2023/09/26	3	24.65	0	0.00	24.45	3	3,213	0.09%
2023/09/22	1	25.65	21	25.54	25.45	-20	3,172	-0.63%
2023/09/21	0	0.00	10	25.40	25.40	-10	3,163	-0.32%
2023/09/20	7	26.05	0	0.00	26.10	7	3,145	0.22%
2023/09/19	30	26.38	5	26.48	26.35	25	3,136	0.80%
2023/09/18	0	0.00	20	26.15	26.15	-20	3,080	-0.65%
2023/09/15	30	26.00	0	0.00	26.00	30	3,057	0.98%
2023/09/14	7.1	26.28	12	26.35	26.50	-4.9	3,019	-0.16%
2023/09/13	0	0.00	25	26.43	26.45	-25	2,970	-0.84%
2023/09/12	0	0.00	0.1	25.60	25.60	-0.1	2,858	0.00%
2023/09/11	30	25.81	2	26.75	25.70	28	2,803	1.00%
2023/09/08	0	0.00	9.1	25.83	26.25	-9.1	2,718	-0.33%
2023/09/06	5	24.75	2	24.80	24.75	3	2,575	0.12%
2023/09/05	10	25.05	0	0.00	25.00	10	2,556	0.39%
2023/09/04	15	24.95	27	25.15	25.45	-12	2,531	-0.47%
2023/09/01	11.1	24.25	0	0.00	24.30	11.1	2,479	0.45%
2023/08/31	5	23.70	2	24.15	24.15	3	2,478	0.12%
2023/08/30	1	23.65	7	23.63	23.85	-6	2,469	-0.24%
2023/08/28	2	22.85	5	22.95	22.75	-3	2,467	-0.12%
2023/08/24	3	23.12	0	0.00	23.05	3	2,464	0.12%
2023/08/23	6	23.43	0	0.00	23.05	6	2,480	0.24%
2023/08/22	2	23.05	0	0.00	23.00	2	2,469	0.08%
2023/08/18	0	0.00	3	24.15	23.80	-3	2,462	-0.12%
2023/08/17	1	23.40	15	23.30	23.35	-14	2,440	-0.57%
2023/08/16	7	23.74	0	0.00	23.50	7	2,406	0.29%
2023/08/14	4	24.65	0	0.00	24.30	4	2,330	0.17%
2023/08/11	4	25.40	0	0.00	25.50	4	2,293	0.17%
2023/08/10	1	25.50	4	25.51	25.65	-3	2,277	-0.13%
2023/08/09	0	0.00	1	25.95	25.70	-1	2,243	-0.04%
2023/08/08	0	0.00	0	25.90	25.65	0	2,190	0.00%
2023/08/07	1	25.41	7	25.74	25.80	-6	2,127	-0.28%
2023/08/04	2	24.70	2	25.23	25.40	0	2,050	0.00%
2023/08/02	1	26.60	6	26.52	25.55	-5	1,954	-0.26%
2023/08/01	0.5	24.25	1	24.50	24.60	-0.5	1,685	-0.03%
2023/07/31	0	0.00	3	24.32	24.30	-3	1,636	-0.18%
2023/07/28	0	0.00	12	23.48	23.25	-12	1,510	-0.79%
2023/07/27	10	22.65	3	22.75	22.85	7	1,440	0.49%
2023/07/25	3	21.93	0	0.00	22.10	3	1,344	0.22%
2023/07/24	5	22.15	0	0.00	22.00	5	1,306	0.38%
2023/07/21	8	22.63	4	23.10	22.45	4	1,266	0.32%
2023/07/20	1	23.00	0	0.00	22.85	1	1,236	0.08%
2023/07/18	3	23.00	0	0.00	22.95	3	1,173	0.26%
2023/07/13	5	22.48	0	0.00	22.45	5	1,133	0.44%
2023/07/12	0.2	22.50	0	0.00	22.40	0.2	1,136	0.02%
2023/07/11	1	22.70	0	0.00	22.65	1	1,139	0.09%
2023/07/07	2	22.88	1	22.90	22.85	1	1,147	0.09%
2023/06/28	4	23.40	0	0.00	23.35	4	1,218	0.33%
2023/06/21	1	23.80	0	0.00	23.95	1	1,227	0.08%
2023/06/20	1	23.90	0	0.00	24.00	1	1,242	0.08%
2023/06/14	0	0.00	2	24.10	24.15	-2	1,415	-0.14%
2023/06/13	2	23.90	0	0.00	24.00	2	1,452	0.14%
2023/06/12	0	0.00	4	24.35	24.10	-4	1,482	-0.27%
2023/06/06	2	24.35	0	0.00	24.30	2	1,717	0.12%
2023/06/01	0	0.00	5	23.50	23.60	-5	1,864	-0.27%
2023/05/29	5	23.94	0	0.00	23.85	5	1,983	0.25%
2023/05/26	0	0.00	5	24.05	24.30	-5	1,990	-0.25%
2023/05/17	0	0.00	2	24.05	24.15	-2	2,044	-0.10%
2023/05/12	2	23.30	0	0.00	23.50	2	2,076	0.10%
2023/05/11	2	23.30	0	0.00	23.30	2	2,091	0.10%
2023/05/04	0	0.00	0	24.60	24.60	0	2,351	0.00%
2023/04/20	2	25.55	0	0.00	25.55	2	3,105	0.06%
2023/04/19	2	26.30	0	0.00	26.15	2	3,129	0.06%
2023/04/18	2	26.75	0	0.00	26.75	2	3,150	0.06%
2023/04/10	1	27.10	1	27.00	27.00	0	3,443	0.00%
2023/04/07	0	0.00	2	27.15	27.05	-2	3,535	-0.06%
2023/04/06	0	0.00	3	26.70	26.70	-3	3,604	-0.08%
2023/03/24	1	26.15	0	0.00	26.35	1	4,311	0.02%
2023/03/23	2	26.55	0	0.00	26.45	2	4,464	0.04%
2023/03/21	2	26.35	0	0.00	26.30	2	4,736	0.04%
2023/03/17	0	0.00	4	26.63	26.75	-4	5,337	-0.07%
2023/03/15	8	25.88	0	0.00	25.75	8	5,224	0.15%
2023/03/14	2	25.35	8	26.18	26.20	-6	5,205	-0.12%
2023/03/13	2	26.00	0	0.00	26.00	2	5,115	0.04%
2023/03/10	2	26.80	20	27.23	26.70	-18	5,051	-0.36%
2023/03/08	2	27.85	0	0.00	28.05	2	5,104	0.04%
2023/03/07	1	28.15	1	28.50	28.35	0	5,078	0.00%
2023/03/06	1	28.20	3	28.67	28.20	-2	5,067	-0.04%
2023/03/03	1	27.50	0	0.00	27.55	1	4,959	0.02%
2023/03/02	0	0.00	1	27.70	27.55	-1	4,946	-0.02%
2023/03/01	2	27.80	0	0.00	27.70	2	4,870	0.04%
2023/02/22	0.1	28.35	2	28.45	28.45	-1.9	4,803	-0.04%
2023/02/20	0	0.00	5	27.90	28.00	-5	4,800	-0.10%
2023/02/16	1	27.90	0	0.00	27.75	1	4,821	0.02%
2023/02/15	2	27.90	10	27.90	27.70	-8	4,815	-0.17%
2023/02/10	2	27.15	0	0.00	26.70	2	4,791	0.04%
2023/02/09	8	27.34	0	0.00	27.20	8	4,769	0.17%
2023/02/08	0	0.00	0.2	27.70	27.55	-0.2	4,757	0.00%
2023/02/07	0	27.75	5	27.73	27.80	-5	4,760	-0.11%
2023/02/06	2	27.43	2.3	27.49	27.45	-0.3	4,745	-0.01%
2023/02/03	7	27.39	1	27.95	27.20	6	4,696	0.13%
2023/02/02	4	28.48	0	0.00	28.35	4	4,543	0.09%
2023/02/01	0	0.00	1	29.20	29.20	-1	4,474	-0.02%
2023/01/31	5	28.16	3	28.70	28.15	2	4,374	0.05%
2023/01/17	0	0.00	6	28.72	29.10	-6	4,240	-0.14%
2023/01/13	3	28.20	0	0.00	28.05	3	4,131	0.07%
2023/01/12	2	28.00	0	0.00	28.40	2	4,116	0.05%
2023/01/11	0	0.00	2	27.95	28.30	-2	4,036	-0.05%
2023/01/10	10	28.01	3	27.93	28.00	7	3,929	0.18%
2023/01/09	0	0.00	2	26.95	26.80	-2	3,662	-0.05%
2023/01/06	1	25.95	2	26.30	26.50	-1	3,617	-0.03%
2023/01/05	2	26.10	0	0.00	25.80	2	3,595	0.06%
2022/12/29	2	26.55	0	0.00	26.80	2	3,383	0.06%
2022/12/28	0	0.00	6	26.83	27.10	-6	3,335	-0.18%
2022/12/27	8	26.76	4	27.05	26.55	4	3,238	0.12%
2022/12/26	5	26.00	7	26.73	26.90	-2	3,138	-0.06%
2022/12/22	7	25.32	17	25.32	26.20	-10	2,820	-0.35%
2022/12/21	0	0.00	12	23.94	24.05	-12	2,646	-0.45%
2022/12/20	9	23.76	0	0.00	23.45	9	2,635	0.34%
2022/12/19	2	24.75	1	24.60	24.40	1	2,562	0.04%
2022/12/16	17	25.36	2	26.05	25.25	15	2,508	0.60%
2022/12/15	15	26.07	17	25.94	25.80	-2	2,413	-0.08%
2022/12/14	17	24.98	1	25.50	25.35	16	2,253	0.71%
2022/12/13	1	25.75	8	25.95	25.90	-7	2,115	-0.33%
2022/12/12	12	23.78	17	25.34	25.60	-5	1,944	-0.26%
2022/12/09	0	0.00	21	24.13	24.35	-21	1,596	-1.32%
2022/12/08	0	0.00	4	21.93	22.15	-4	1,270	-0.31%
2022/12/07	1	21.50	4	21.59	21.50	-3	1,260	-0.24%
2022/12/06	6	22.05	0	0.00	21.70	6	1,258	0.48%
2022/12/05	0	0.00	0.1	22.45	22.45	-0.1	1,245	0.00%
2022/12/02	1	22.50	2	22.50	22.30	-1	1,245	-0.08%
2022/12/01	1	22.40	0	0.00	22.10	1	1,228	0.08%
2022/11/30	1	22.50	2	22.25	22.35	-1	1,197	-0.08%
2022/11/28	0	0.00	8	21.43	21.60	-8	1,131	-0.71%
2022/11/25	0	0.00	6	21.25	21.05	-6	1,117	-0.54%
2022/11/24	0	0.00	2	21.00	20.95	-2	1,107	-0.18%
2022/11/23	0	0.00	1	20.70	20.65	-1	1,103	-0.09%
2022/11/22	0	0.00	1	20.60	20.60	-1	1,122	-0.09%
2022/11/21	12	20.41	0	0.00	20.40	12	1,127	1.06%
2022/11/18	9	20.50	0	0.00	20.70	9	1,133	0.79%
2022/11/17	0	0.00	11	21.00	21.15	-11	1,134	-0.97%
2022/11/16	8	20.65	0	0.00	20.30	8	1,118	0.72%
2022/11/14	0	0.00	3	20.50	20.85	-3	1,094	-0.27%
2022/11/11	3	20.30	3	20.65	20.20	0	1,069	0.00%
2022/11/10	3	20.25	3	20.50	20.25	0	1,075	0.00%
2022/11/07	0	0.00	3	20.15	20.05	-3	1,075	-0.28%
2022/10/31	3	19.60	0	0.00	19.75	3	1,130	0.27%
2022/10/27	0	0.00	3	19.80	20.00	-3	1,230	-0.24%
2022/10/26	0.2	19.70	0	0.00	19.55	0.2	1,233	0.02%
2022/10/25	1	19.30	1	19.50	19.30	0	1,244	0.00%
2022/10/24	3	19.60	0	0.00	19.40	3	1,251	0.24%
2022/10/21	3	19.80	0	0.00	19.80	3	1,309	0.23%
2022/10/20	5	19.70	6	20.15	20.60	-1	1,366	-0.07%
2022/10/18	0	0.00	1	19.80	19.95	-1	1,365	-0.07%
2022/10/17	0	0.00	5	19.42	19.45	-5	1,366	-0.37%
2022/10/14	0	0.00	5	19.84	19.70	-5	1,366	-0.37%
2022/10/13	4	19.24	0	0.00	19.10	4	1,376	0.29%
2022/10/11	4	19.99	0	0.00	20.00	4	1,377	0.29%
2022/10/05	0	0.00	1	20.80	20.85	-1	1,433	-0.07%
2022/09/29	10	19.80	0	0.00	20.20	10	1,538	0.65%
2022/09/28	2	19.60	0	0.00	19.50	2	1,517	0.13%
2022/09/15	0.3	23.40	0	0.00	23.30	0.3	1,461	0.02%
2022/09/12	0	0.00	3	23.50	23.45	-3	1,465	-0.20%
2022/09/08	5	22.50	0	0.00	23.20	5	1,468	0.34%
2022/09/07	5	22.55	0	0.00	22.60	5	1,456	0.34%
2022/09/02	2	22.85	0	0.00	22.85	2	1,457	0.14%
2022/09/01	2	23.20	0	0.00	23.35	2	1,440	0.14%
2022/08/31	0	0.00	2	23.60	23.65	-2	1,440	-0.14%
2022/08/29	7	23.47	0	0.00	23.55	7	1,454	0.48%
2022/08/24	0	0.00	27	24.30	24.50	-27	1,441	-1.87%
2022/08/23	5	23.75	0	0.00	23.80	5	1,427	0.35%
2022/08/22	0	0.00	5	24.24	24.25	-5	1,430	-0.35%
2022/08/19	0	0.00	5	24.30	24.30	-5	1,425	-0.35%
2022/08/18	0	0.00	5	24.20	24.20	-5	1,420	-0.35%
2022/08/17	0	0.00	5	24.30	24.10	-5	1,427	-0.35%
2022/08/16	0	0.00	1.2	24.00	24.00	-1.2	1,417	-0.08%
2022/08/15	0	0.00	10	24.10	24.15	-10	1,422	-0.70%
2022/08/12	0	0.00	0.2	24.15	23.95	-0.2	1,419	-0.01%
2022/08/11	0	0.00	2	23.65	23.65	-2	1,412	-0.14%
2022/08/10	0	0.00	2	23.30	23.15	-2	1,414	-0.14%
2022/08/09	0	0.00	0.3	22.95	23.00	-0.3	1,400	-0.02%
2022/08/08	7	22.14	0	0.00	22.55	7	1,397	0.50%
2022/08/05	5	22.60	0	0.00	22.85	5	1,382	0.36%
2022/08/04	23	23.22	1	22.60	22.75	22	1,417	1.55%
2022/08/03	5	24.88	0	0.00	24.80	5	1,338	0.37%
2022/08/02	2	25.15	0	0.00	25.10	2	1,370	0.15%
2022/08/01	0	0.00	2	25.55	25.55	-2	1,405	-0.14%
2022/07/29	2	25.15	0	0.00	25.15	2	1,416	0.14%
2022/07/28	6	25.18	20	25.10	25.05	-14	1,412	-0.99%
2022/07/27	0	0.00	8	27.70	27.85	-8	1,352	-0.59%
2022/07/26	0	0.00	2	28.60	28.40	-2	1,290	-0.15%
2022/07/25	0	0.00	6	28.52	28.50	-6	1,267	-0.47%
2022/07/22	0	0.00	11	28.31	28.40	-11	1,261	-0.87%
2022/07/21	0	0.00	2	28.30	28.30	-2	1,283	-0.16%
2022/07/20	4	28.53	0	0.00	28.15	4	1,283	0.31%
2022/07/19	0	0.00	4	28.03	28.20	-4	1,288	-0.31%
2022/07/18	0	0.00	5	27.45	27.70	-5	1,286	-0.39%
2022/07/15	3	26.90	0	0.00	26.90	3	1,287	0.23%
2022/07/14	4	26.85	2	27.20	27.15	2	1,292	0.15%
2022/07/13	0	0.00	7	26.98	27.00	-7	1,284	-0.54%
2022/07/12	5	26.70	0	0.00	25.85	5	1,265	0.39%
2022/07/11	5	27.36	1	27.15	27.25	4	1,245	0.32%
2022/07/07	7	27.55	0	0.00	28.30	7	1,222	0.57%
2022/07/06	9	29.15	3	28.95	28.50	6	1,206	0.50%
2022/07/05	2	29.90	0	0.00	30.05	2	1,244	0.16%
2022/07/04	3	29.68	0	0.00	29.60	3	1,256	0.24%
2022/07/01	0	0.00	11	30.06	29.50	-11	1,296	-0.85%
2022/06/23	0	0.00	2	30.45	30.60	-2	1,410	-0.14%
2022/06/22	2	30.30	0	0.00	30.15	2	1,504	0.13%
2022/06/21	0	0.00	4	31.00	31.00	-4	1,587	-0.25%
2022/06/20	4	30.78	2	31.40	30.10	2	1,671	0.12%
2022/06/17	12	31.17	2	31.35	31.20	10	1,674	0.60%
2022/06/14	0	0.00	4	31.80	32.20	-4	1,749	-0.23%
2022/06/09	0	0.00	1	32.80	32.90	-1	1,819	-0.05%
2022/06/08	0	0.00	5	32.82	32.85	-5	1,848	-0.27%
2022/06/07	0	0.00	1	32.20	32.30	-1	1,868	-0.05%
2022/06/02	0	0.00	2	31.85	31.85	-2	1,960	-0.10%
2022/06/01	2	31.75	0	0.00	31.80	2	2,044	0.10%
2022/05/30	0	0.00	1	31.25	31.35	-1	2,347	-0.04%
2022/05/23	0	0.00	1	30.90	30.85	-1	2,651	-0.04%
2022/05/20	0	0.00	1	31.30	31.10	-1	2,740	-0.04%
2022/05/18	0	0.00	1.1	31.20	31.10	-1.1	2,821	-0.04%
2022/05/12	1.2	29.08	5	29.15	28.85	-3.8	3,237	-0.12%
2022/05/11	1	30.30	2	30.20	30.05	-1	3,340	-0.03%
2022/05/10	5	30.45	1	30.35	30.70	4	3,403	0.12%
2022/05/09	12	31.52	0	0.00	31.60	12	3,378	0.36%
2022/05/06	2	32.90	0	0.00	33.05	2	3,367	0.06%
2022/04/29	1	33.25	2	33.20	33.25	-1	3,440	-0.03%
2022/04/25	0	0.00	1	33.10	33.10	-1	3,560	-0.03%
2022/04/22	2	33.60	0	0.00	33.65	2	3,553	0.06%
2022/04/11	0	0.00	5	33.60	33.60	-5	4,014	-0.12%
2022/04/01	0.4	35.25	0	0.00	35.25	0.4	4,000	0.01%
2022/03/30	5	35.30	0	0.00	35.35	5	4,031	0.12%
2022/03/28	0.2	35.20	0	0.00	35.50	0.2	4,145	0.00%
2022/03/24	0.4	35.95	25	35.72	35.90	-24.6	4,090	-0.60%
2022/03/22	2	35.00	0	0.00	34.95	2	3,982	0.05%
2022/03/21	6	35.07	0	0.00	35.15	6	4,003	0.15%
2022/03/18	1	34.65	0	0.00	34.70	1	4,014	0.02%
2022/03/17	3	34.40	0	0.00	34.45	3	4,082	0.07%
2022/03/15	0	0.00	0.2	34.00	33.80	-0.2	4,108	0.00%
2022/03/14	1	34.20	10	34.15	34.15	-9	4,155	-0.22%
2022/03/11	5	34.23	0	0.00	34.20	5	4,189	0.12%
2022/03/08	2.2	33.82	2	34.00	33.70	0.2	4,261	0.00%
2022/03/07	1	34.60	5	34.89	34.60	-4	4,226	-0.09%
2022/03/04	13	35.70	2	35.95	35.60	11	4,253	0.26%
2022/03/03	6	36.13	11	36.22	36.25	-5	4,266	-0.12%
2022/03/02	13	35.65	12	35.91	35.45	1	4,168	0.02%
2022/03/01	0.2	35.40	2	35.75	35.60	-1.8	4,205	-0.04%
2022/02/25	7	34.24	7	34.55	34.55	0	4,292	0.00%
2022/02/24	6	34.43	3	34.25	34.20	3	4,334	0.07%
2022/02/22	15	35.61	6	35.03	34.90	9	4,492	0.20%
2022/02/21	0	0.00	5	35.60	35.50	-5	4,532	-0.11%
2022/02/17	5	35.20	2	35.33	35.25	3	4,631	0.06%
2022/02/16	0.1	34.80	0	0.00	35.35	0.1	4,720	0.00%
2022/02/15	3	35.55	0	0.00	35.25	3	4,848	0.06%
2022/02/14	21	35.91	10.4	35.93	35.55	10.6	4,982	0.21%
2022/02/11	5	35.75	8	35.59	35.65	-3	5,007	-0.06%
2022/02/10	0.2	35.10	1	35.05	35.10	-0.8	4,961	-0.02%
2022/02/09	0.2	34.55	0	0.00	34.55	0.2	5,178	0.00%
2022/02/08	0	0.00	10	34.55	34.55	-10	5,261	-0.19%
2022/02/07	0	0.00	3	34.20	34.30	-3	5,345	-0.06%
2022/01/26	3	33.05	0	0.00	32.95	3	5,463	0.05%
2022/01/25	10	33.05	0	0.00	33.00	10	5,690	0.18%
2022/01/24	1	33.35	0	0.00	33.35	1	5,776	0.02%
2022/01/20	0	0.00	0.3	34.25	34.25	-0.3	5,975	-0.01%
2022/01/19	3	34.80	0	0.00	34.20	3	6,055	0.05%
2022/01/18	0	0.00	3.1	34.40	34.25	-3.1	6,154	-0.05%
2022/01/17	1	33.60	0	0.00	33.80	1	6,283	0.02%
2022/01/13	0	0.00	2	34.20	34.00	-2	6,756	-0.03%
2022/01/12	2	33.45	0	0.00	33.75	2	6,994	0.03%
2022/01/11	2	33.45	2	33.55	33.55	0	7,192	0.00%
2022/01/10	1	33.75	0	0.00	33.80	1	7,561	0.01%
2022/01/07	24	35.59	20	35.16	34.75	4	7,773	0.05%
2022/01/06	0	0.00	36	34.66	35.00	-36	8,183	-0.44%
2021/12/30	11	34.90	0	0.00	34.70	11	10,188	0.11%
2021/12/29	15	34.85	5	34.75	34.80	10	10,745	0.09%
2021/12/28	5	34.40	0	0.00	34.35	5	11,326	0.04%
2021/12/24	1	34.90	0	0.00	34.60	1	12,609	0.01%
2021/12/23	16	34.65	0	0.00	34.60	16	13,998	0.11%
2021/12/22	5	34.85	2	34.75	34.65	3	16,436	0.02%
2021/12/16	1	33.30	0.2	33.50	33.30	0.8	19,482	0.00%
2021/12/14	3	33.50	0	0.00	33.50	3	19,983	0.02%
2021/12/13	3.1	33.74	0	0.00	33.80	3.1	20,189	0.02%
2021/12/10	0.2	34.35	0	0.00	34.30	0.2	20,181	0.00%
2021/12/09	0	0.00	0.1	34.60	34.60	-0.1	20,175	0.00%
2021/12/08	1	34.90	1	35.25	34.90	0	20,189	0.00%
2021/12/03	0	0.00	2	34.65	34.30	-2	20,129	-0.01%
2021/12/02	3	33.88	0	0.00	33.75	3	20,109	0.01%
2021/11/29	3	33.95	0	0.00	34.15	3	20,235	0.01%
2021/11/26	2	35.05	0	0.00	35.15	2	20,251	0.01%
2021/11/25	2	35.95	0	0.00	35.75	2	20,268	0.01%
2021/11/24	0	0.00	2	35.80	35.90	-2	20,156	-0.01%
2021/11/23	1	34.80	1	35.00	34.85	0	20,057	0.00%
2021/11/22	2	34.85	0	0.00	34.85	2	20,073	0.01%
2021/11/19	1	35.50	0	0.00	35.00	1	20,029	0.00%
2021/11/18	1	34.85	0	0.00	35.05	1	19,973	0.01%
2021/11/17	13.2	35.08	3	35.27	35.00	10.2	19,924	0.05%
2021/11/16	4	35.45	1	35.55	35.35	3	19,846	0.02%
2021/11/15	3	35.60	0	0.00	35.50	3	19,865	0.02%
2021/11/12	10	36.17	0	0.00	35.90	10	19,827	0.05%
2021/11/11	1	35.75	0	0.00	35.75	1	19,643	0.01%
2021/11/10	1	36.40	0	0.00	36.15	1	19,500	0.01%
2021/11/09	0	0.00	0.1	36.60	36.50	-0.1	19,246	0.00%
2021/11/08	9	36.70	3	36.30	36.30	6	19,157	0.03%
2021/11/05	0	0.00	1	36.85	36.90	-1	18,943	-0.01%
2021/11/04	1	36.55	7	36.66	36.50	-6	18,908	-0.03%
2021/11/03	5	36.56	2	36.38	36.50	3	18,843	0.02%
2021/11/02	4	36.43	0	0.00	36.30	4	18,774	0.02%
2021/11/01	2	36.80	0	0.00	37.25	2	18,807	0.01%
2021/10/29	2	37.00	5	37.02	37.15	-3	18,740	-0.02%
2021/10/28	21	36.61	5	36.90	36.75	16	18,731	0.09%
2021/10/27	4	37.10	1	37.45	37.40	3	18,723	0.02%
2021/10/26	3	37.33	0	0.00	37.10	3	18,806	0.02%
2021/10/25	1	38.10	3	37.83	38.15	-2	18,698	-0.01%
2021/10/22	32	37.78	0.1	38.70	37.45	32	18,631	0.17%
2021/10/21	22	39.10	24	39.07	39.35	-2	18,376	-0.01%
2021/10/20	12	38.80	12	39.48	38.85	0	18,247	0.00%
2021/10/19	2.1	39.81	12	39.90	40.05	-10	18,122	-0.05%
2021/10/18	11	39.99	6	40.32	39.90	5	17,952	0.03%
2021/10/15	26	39.41	16	39.45	39.35	10	17,673	0.06%
2021/10/14	22	39.49	21.8	39.98	39.50	0.2	17,490	0.00%
2021/10/13	21	41.79	19.3	42.82	41.40	1.8	16,976	0.01%
2021/10/12	171	43.39	191.1	42.64	42.45	-20.1	16,720	-0.12%	大買/大賣/
2021/10/08	19.7	43.65	4	43.46	43.20	15.7	16,080	0.10%
2021/10/07	25	44.02	19.9	43.56	44.50	5.1	15,724	0.03%
2021/10/06	35	45.10	17	44.70	43.95	18	15,314	0.12%
2021/10/05	30	44.56	6.3	44.43	45.10	23.7	14,841	0.16%
2021/10/04	14	45.29	9	45.41	43.20	5	14,349	0.03%
2021/10/01	14	44.35	12.1	44.86	44.45	1.9	13,867	0.01%
2021/09/30	24.3	46.51	27	46.19	46.30	-2.7	13,336	-0.02%
2021/09/29	55	45.81	107	45.50	46.15	-52	12,071	-0.43%	大賣/
2021/09/28	85	43.18	83	42.92	43.95	2	9,851	0.02%
2021/09/27	11	41.18	28	41.49	43.10	-17	10,849	-0.16%
2021/09/24	11	38.34	9	38.75	39.30	2	10,371	0.02%
2021/09/23	3	37.97	40	37.68	38.50	-37	10,127	-0.37%
2021/09/22	1	35.65	15	36.22	36.30	-14	9,916	-0.14%
2021/09/17	27	35.77	7	35.61	36.10	20	9,856	0.20%
2021/09/16	4	35.38	2	35.50	35.50	2	9,546	0.02%
2021/09/13	2	35.55	3	35.70	35.55	-1	9,457	-0.01%
2021/09/09	2	34.38	0	0.00	34.40	2	9,570	0.02%
2021/09/08	3	34.80	0	0.00	34.60	3	9,607	0.03%
2021/09/07	0	0.00	0	35.40	35.30	0	9,788	0.00%
2021/09/06	6	35.12	0	0.00	34.95	6	9,829	0.06%
2021/09/03	31	36.17	3.1	36.13	35.85	27.9	9,820	0.28%
2021/09/02	10.1	35.24	9	35.78	35.10	1.1	9,893	0.01%
2021/09/01	1	39.25	6	39.45	39.40	-5	9,867	-0.05%
2021/08/31	0	0.00	81	39.30	39.50	-81	9,833	-0.82%
2021/08/30	4	39.13	10	39.25	39.30	-6	9,958	-0.06%
2021/08/27	0.4	39.15	0	0.00	39.20	0.4	10,221	0.00%
2021/08/26	10	39.05	11	39.06	39.10	-1	10,416	-0.01%
2021/08/25	0.1	38.50	0	0.00	38.65	0.1	11,046	0.00%
2021/08/24	50	38.76	8	38.83	38.60	42	11,173	0.38%
2021/08/23	0	0.00	14	37.98	38.00	-14	11,436	-0.12%
2021/08/20	0	0.00	0.5	37.00	36.80	-0.5	11,591	0.00%
2021/08/19	5.1	36.57	0	0.00	36.55	5.1	11,668	0.04%
2021/08/18	5.2	35.25	2	35.20	36.30	3.2	12,004	0.03%
2021/08/17	1	36.45	0	0.00	35.80	1	12,333	0.01%
2021/08/16	13.3	36.38	0	0.00	36.40	13.3	12,405	0.11%
2021/08/13	7	37.37	0	0.00	37.05	7	12,531	0.06%
2021/08/11	21	37.92	61.7	37.63	37.60	-40.7	12,735	-0.32%
2021/08/10	0	0.00	3	38.38	38.40	-3	12,857	-0.02%
2021/08/09	1	38.20	10	38.10	38.10	-9	12,979	-0.07%
2021/08/06	2	37.70	2	38.65	38.65	0	13,103	0.00%
2021/08/05	41	38.44	0	0.00	38.35	41	13,204	0.31%
2021/08/04	0	0.00	3	39.85	39.90	-3	13,244	-0.02%
2021/08/02	0	0.00	9	40.23	40.55	-9	13,761	-0.07%
2021/07/30	10	40.05	13	39.98	39.70	-3	14,299	-0.02%
2021/07/29	1	38.75	0	0.00	39.10	1	14,485	0.01%
2021/07/28	0.1	38.30	0	0.00	38.80	0.1	14,616	0.00%
2021/07/27	0	0.00	50	38.80	38.50	-50	14,856	-0.34%
2021/07/26	20	39.15	1	39.15	39.00	19	15,191	0.13%
2021/07/23	0	0.00	12	39.00	39.10	-12	15,448	-0.08%
2021/07/22	0	0.00	1	38.50	37.90	-1	15,475	-0.01%
2021/07/20	2	38.15	5	38.58	38.40	-3	15,616	-0.02%
2021/07/19	13	39.00	10.4	39.10	39.25	2.6	15,751	0.02%
2021/07/16	1	38.85	0.3	38.60	38.80	0.7	16,273	0.00%
2021/07/15	0	0.00	13	38.55	38.80	-13	16,387	-0.08%
2021/07/14	2	37.25	3	37.12	37.70	-1	16,735	-0.01%
2021/07/13	21	37.42	0	0.00	37.35	21	17,169	0.12%
2021/07/12	0	0.00	4.1	38.32	38.30	-4.1	17,598	-0.02%
2021/07/09	0.2	38.75	3	38.68	38.70	-2.8	18,127	-0.02%
2021/07/08	52	38.74	0	0.00	38.85	52	18,268	0.28%
2021/07/07	17	38.16	21	38.60	38.15	-4	18,376	-0.02%
2021/07/06	7.2	39.05	2.1	39.06	39.20	5.1	18,553	0.03%
2021/07/05	12	39.16	1	39.95	39.20	11	18,734	0.06%
2021/07/02	95	42.81	52	44.20	39.05	43	18,592	0.23%
2021/07/01	17	40.42	56.2	40.94	41.60	-39.2	16,770	-0.23%
2021/06/30	15	37.86	26	37.69	37.85	-11	16,020	-0.07%
2021/06/29	4	37.19	2	37.80	37.00	2	16,016	0.01%
2021/06/28	0	0.00	1	37.20	37.20	-1	16,233	-0.01%
2021/06/25	0	0.00	1	36.85	36.50	-1	16,401	-0.01%
2021/06/24	0	0.00	1	36.90	36.90	-1	16,599	-0.01%
2021/06/23	0	0.00	1.4	36.85	36.25	-1.4	16,759	-0.01%
2021/06/22	0	0.00	1	35.85	36.15	-1	16,898	-0.01%
2021/06/21	1	35.25	0	0.00	35.20	1	17,031	0.01%
2021/06/17	0	0.00	9	36.56	36.80	-9	17,349	-0.05%
2021/06/16	10	36.93	2	37.60	36.50	8	17,461	0.05%
2021/06/15	0.1	36.15	0	0.00	36.45	0.1	17,428	0.00%
2021/06/11	0.2	36.25	0	0.00	36.15	0.2	17,474	0.00%
2021/06/10	6.1	35.60	0	0.00	36.45	6.1	17,662	0.03%
2021/06/09	4	36.69	0.2	37.22	36.50	3.8	17,718	0.02%
2021/06/08	2	37.00	0	0.00	37.05	2	17,866	0.01%
2021/06/07	11	37.90	31	38.08	37.20	-20	18,242	-0.11%
2021/06/04	20	37.55	6.2	37.66	37.45	13.8	18,638	0.07%
2021/06/03	1.1	36.91	13	37.11	37.10	-11.9	19,392	-0.06%
2021/06/02	33	37.66	26	37.76	36.60	7	20,601	0.03%
2021/06/01	0	0.00	9	35.86	35.90	-9	20,663	-0.04%
2021/05/31	5	35.79	16.4	36.14	35.60	-11.4	21,267	-0.05%
2021/05/28	2.1	35.04	2	35.10	34.85	0.1	21,037	0.00%
2021/05/27	8	33.43	7	34.01	34.20	1	21,094	0.00%
2021/05/26	21.3	34.27	0	34.30	34.05	21.3	21,248	0.10%
2021/05/25	2	35.10	22	34.84	35.50	-20	21,140	-0.09%
2021/05/24	1	32.70	3	32.50	32.30	-2	21,628	-0.01%
2021/05/21	2	31.65	9	31.92	32.25	-7	22,278	-0.03%
2021/05/20	2	30.90	0	0.00	30.85	2	22,314	0.01%
2021/05/19	3	31.65	5.8	31.93	32.10	-2.8	22,379	-0.01%
2021/05/18	4	31.05	6.1	31.10	31.65	-2.1	22,487	-0.01%
2021/05/17	15	28.91	1	28.90	29.00	14	22,431	0.06%
2021/05/14	3	32.37	2	33.05	31.80	1	22,296	0.00%
2021/05/13	13	31.55	14	31.45	31.65	-1	22,147	0.00%
2021/05/12	10	32.65	6.3	34.23	32.20	3.7	22,025	0.02%
2021/05/11	24.1	35.62	20	36.26	35.00	4.1	21,745	0.02%
2021/05/10	18	36.52	14	36.60	36.90	4	21,516	0.02%
2021/05/07	45	36.75	17	36.81	36.55	28	21,201	0.13%
2021/05/06	35	40.26	48	40.74	39.75	-13	20,640	-0.06%
2021/05/05	2	39.25	3	39.17	39.85	-1	20,309	0.00%
2021/05/04	45.1	40.03	6	39.25	39.05	39.1	20,186	0.19%
2021/05/03	21.1	43.81	8	43.93	43.15	13.1	19,931	0.07%
2021/04/29	0	0.00	18.9	43.33	43.75	-18.9	19,648	-0.10%
2021/04/28	1	42.00	3	42.12	42.20	-2	19,415	-0.01%
2021/04/27	5	42.19	1	42.00	42.40	4	19,387	0.02%
2021/04/26	1	42.50	18	41.88	42.90	-17	19,333	-0.09%
2021/04/23	20	42.19	5	42.45	42.15	15	19,330	0.08%
2021/04/22	11	44.53	34.3	45.71	43.90	-23.3	19,196	-0.12%
2021/04/21	1	43.75	12.4	42.86	43.85	-11.4	18,650	-0.06%
2021/04/20	22	43.48	11	43.11	43.50	11	18,536	0.06%
2021/04/19	24	44.43	37	44.18	45.40	-13	18,243	-0.07%
2021/04/16	14	40.59	17	41.08	41.85	-3	17,802	-0.02%
2021/04/15	15	39.95	44	39.75	39.70	-29	17,843	-0.16%
2021/04/14	14	37.60	4	37.40	37.75	10	17,911	0.06%
2021/04/13	10	38.23	1	38.65	38.20	9	17,898	0.05%
2021/04/12	2.1	38.79	6.9	39.13	38.80	-4.8	17,800	-0.03%
2021/04/09	6	37.33	6	37.58	37.60	0	17,620	0.00%
2021/04/08	1	36.75	16	36.70	36.70	-15	17,569	-0.09%
2021/04/07	4	36.55	1	36.45	36.60	3	17,749	0.02%
2021/04/06	1	37.00	12	37.11	37.05	-11	17,717	-0.06%
2021/04/01	22.3	36.67	57	36.61	36.70	-34.7	17,629	-0.20%
2021/03/31	23	36.40	5.3	36.81	37.30	17.7	17,516	0.10%
2021/03/30	0	0.00	11	35.96	36.20	-11	17,267	-0.06%
2021/03/29	25	36.07	27	35.84	35.15	-2	17,241	-0.01%
2021/03/26	51	35.21	10	35.02	34.75	41	17,774	0.23%
2021/03/25	16	34.90	0	0.00	34.20	16	17,695	0.09%
2021/03/24	5	33.95	30	34.08	34.60	-25	17,537	-0.14%
2021/03/23	9	33.91	2.6	34.37	33.85	6.5	17,399	0.04%
2021/03/22	7	33.78	4	34.05	33.80	3	17,312	0.02%
2021/03/19	4	33.25	11	33.58	33.20	-7	17,702	-0.04%
2021/03/18	5	33.10	1	33.40	33.50	4	17,826	0.02%
2021/03/17	8.5	32.77	5	32.93	32.85	3.5	17,767	0.02%
2021/03/16	12.1	32.90	7.4	33.35	33.05	4.7	17,849	0.03%
2021/03/15	16	33.31	5	33.45	33.40	11	17,647	0.06%
2021/03/12	3	33.18	5	33.31	33.40	-2	17,469	-0.01%
2021/03/11	16.1	33.07	2	32.95	33.05	14.1	17,334	0.08%
2021/03/10	4	32.69	48	33.42	33.55	-44	17,100	-0.26%
2021/03/09	54	32.75	7	32.58	32.75	47	16,543	0.28%
2021/03/08	33.5	32.91	81.3	32.83	33.20	-47.8	15,618	-0.31%
2021/03/05	40.2	30.40	25.2	29.84	30.30	15	14,299	0.10%
2021/03/04	9	30.11	26	30.65	30.80	-17	13,634	-0.12%
2021/03/03	9	28.81	9.1	28.75	28.90	-0.1	12,912	0.00%
2021/03/02	11	28.67	0	0.00	28.50	11	12,833	0.09%
2021/02/26	2	29.15	13	29.33	29.55	-11	12,619	-0.09%
2021/02/25	2	28.55	4	29.05	29.05	-2	12,458	-0.02%
2021/02/24	83	29.77	46	28.64	28.20	37	12,239	0.30%
2021/02/23	24	28.65	130	28.71	29.85	-106	11,405	-0.93%	大賣/鉅額交易
2021/02/22	13	26.52	1	27.55	27.15	12	10,711	0.11%
2021/02/19	43	26.51	20	26.50	26.70	23	10,613	0.22%
2021/02/18	6	25.85	16	25.92	26.00	-10	10,517	-0.10%
2021/02/17	5	24.77	33	24.98	25.00	-28	10,474	-0.27%
2021/02/02	5	23.30	0	0.00	23.65	5	11,234	0.04%
2021/02/01	0	0.00	3	23.45	23.40	-3	11,368	-0.03%
2021/01/29	0	0.00	1	23.00	23.00	-1	11,407	-0.01%
2021/01/28	3	22.70	0	0.00	23.00	3	11,437	0.03%
2021/01/27	5	23.50	0	0.00	23.60	5	11,431	0.04%
2021/01/26	3	24.05	0	0.00	23.50	3	11,527	0.03%
2021/01/22	2	23.85	2	23.65	23.80	0	11,647	0.00%
2021/01/21	40	23.36	0	0.00	23.35	40	11,665	0.34%
2021/01/20	25	24.03	0	0.00	23.75	25	11,720	0.21%
2021/01/18	13	24.68	0	0.00	24.60	13	11,897	0.11%
2021/01/15	0	0.00	9	25.62	25.55	-9	11,857	-0.08%
2021/01/14	2	26.30	4	26.35	26.45	-2	11,857	-0.02%
2021/01/13	4	26.65	1	27.00	26.70	3	11,852	0.03%
2021/01/12	1	27.00	8	26.81	26.80	-7	11,835	-0.06%
2021/01/11	0	0.00	3	27.52	27.45	-3	11,797	-0.03%
2021/01/08	28	26.97	5	27.11	27.60	23	12,139	0.19%
2021/01/07	6	27.54	15.2	27.49	27.80	-9.2	11,721	-0.08%
2021/01/06	0	0.00	4	26.04	25.30	-4	11,316	-0.04%
2021/01/05	1	25.20	0	0.00	25.40	1	11,280	0.01%
2021/01/04	0	0.00	5	25.86	25.75	-5	11,234	-0.04%
2020/12/31	8	25.25	8	25.38	25.45	0	11,063	0.00%
2020/12/30	20	25.00	23	25.78	24.70	-3	10,787	-0.03%
2020/12/29	0	0.00	17	24.69	24.90	-17	10,551	-0.16%
2020/12/28	1	24.70	2	24.68	24.70	-1	10,456	-0.01%
2020/12/25	0	0.00	7.7	24.62	24.50	-7.7	10,374	-0.07%
2020/12/24	6	24.55	11	24.46	24.45	-5	10,343	-0.05%
2020/12/23	12	24.08	5.1	24.51	24.15	6.9	10,293	0.07%
2020/12/22	16.1	24.57	59	25.11	23.90	-42.9	10,240	-0.42%
2020/12/21	5	23.03	0	0.00	23.65	5	9,761	0.05%
2020/12/18	0.9	23.15	0	0.00	22.90	0.9	9,782	0.01%
2020/12/17	3	23.10	2	23.20	23.20	1	9,962	0.01%
2020/12/16	2	23.50	1	23.65	23.65	1	10,263	0.01%
2020/12/15	46	23.79	13	24.36	23.35	33	10,737	0.31%
2020/12/14	12	24.80	13	24.72	25.00	-1	10,800	-0.01%
2020/12/10	2	24.15	5	24.13	23.55	-3	11,161	-0.03%
2020/12/09	1	23.15	0	23.00	23.00	1	11,227	0.01%
2020/12/08	2	23.15	0	0.00	23.15	2	12,079	0.02%
2020/12/07	1	23.20	20	23.70	23.20	-19	12,792	-0.15%
2020/12/04	26	23.37	6	23.50	23.60	20	12,743	0.16%
2020/12/03	0	0.00	0	22.55	22.65	0	12,647	0.00%
2020/12/02	6	22.73	0	0.00	22.55	6	12,928	0.05%
2020/12/01	0	23.30	1	23.65	23.15	-1	12,826	-0.01%
2020/11/30	3.3	23.47	5	23.63	23.80	-1.8	12,732	-0.01%
2020/11/25	0	0.00	3	22.92	23.00	-3	12,613	-0.02%
2020/11/24	5	22.95	0	0.00	22.80	5	12,566	0.04%
2020/11/23	0	0.00	1.1	23.01	23.35	-1.1	12,514	-0.01%
2020/11/20	0	0.00	3	22.75	22.80	-3	12,438	-0.02%
2020/11/19	2	22.80	0	0.00	22.85	2	12,445	0.02%
2020/11/18	1	22.95	2	23.35	22.85	-1	12,469	-0.01%
2020/11/17	0	0.00	0.5	22.80	22.90	-0.5	12,487	0.00%
2020/11/16	2	22.55	0	0.00	22.80	2	12,582	0.02%
2020/11/13	1	23.20	1	23.15	23.10	0	12,481	0.00%
2020/11/12	6	23.38	0	0.00	23.45	6	12,626	0.05%
2020/11/11	1	24.15	14	24.20	23.95	-13	12,531	-0.10%
2020/11/10	15	23.03	36	23.20	23.20	-21	12,053	-0.17%
2020/11/09	0	0.00	19.4	22.84	22.95	-19.4	11,838	-0.16%
2020/11/05	6	22.18	1	22.25	22.20	5	11,580	0.04%
2020/11/03	2	22.53	3	22.60	22.40	-1	11,397	-0.01%
2020/11/02	10	22.26	5	22.23	22.20	5	11,280	0.04%
2020/10/30	11	22.30	1	22.60	21.85	10	11,172	0.09%
2020/10/29	0	0.00	19	22.41	22.50	-19	11,001	-0.17%
2020/10/28	2	22.40	3	22.17	22.15	-1	10,884	-0.01%
2020/10/27	0	0.00	4.2	22.27	22.10	-4.2	10,722	-0.04%
2020/10/26	1	22.05	8	22.09	21.80	-7	10,449	-0.07%
2020/10/23	0	0.00	14	21.88	21.65	-14	10,299	-0.14%
2020/10/21	0	0.00	1	21.45	21.45	-1	10,110	-0.01%
2020/10/20	13.1	21.15	0	0.00	21.15	13.1	10,058	0.13%
2020/10/19	4	21.55	3	21.60	21.60	1	10,002	0.01%
2020/10/16	53	21.86	25	22.26	21.50	28	9,939	0.28%
2020/10/15	3	21.63	2	21.85	21.90	1	9,479	0.01%
2020/10/14	8	21.49	24	21.30	21.70	-16	9,276	-0.17%
2020/10/13	10	20.85	9	20.83	20.55	1	8,991	0.01%
2020/10/12	5	20.05	3	20.12	20.35	2	8,798	0.02%
2020/10/07	0	0.00	6	20.00	20.00	-6	8,717	-0.07%
2020/10/06	0	0.00	12	19.90	20.05	-12	8,698	-0.14%
2020/10/05	10	19.60	0	0.00	19.75	10	8,660	0.12%
2020/09/28	1.8	19.45	4	19.45	19.65	-2.3	8,546	-0.03%
2020/09/25	19	18.93	2	19.75	18.90	17	8,516	0.20%
2020/09/24	17	19.52	0	0.00	19.25	17	8,326	0.20%
2020/09/23	24	20.86	0	0.00	20.80	24	8,001	0.30%
2020/09/22	1	21.45	0	0.00	21.45	1	7,815	0.01%
2020/09/21	5.3	22.06	2	21.90	21.70	3.3	7,557	0.04%
2020/09/18	7	21.76	4	22.15	21.90	3	7,176	0.04%
2020/09/17	11	21.53	44	22.16	22.45	-33	6,583	-0.50%
2020/09/16	26	21.14	1	20.80	20.80	25	5,838	0.43%
2020/09/15	12	20.11	69	20.82	22.00	-57	5,536	-1.03%
2020/09/14	17	20.43	8	20.94	20.55	9	5,082	0.18%
2020/09/11	99	21.92	89	21.64	21.00	10	4,814	0.21%
2020/09/10	1.7	21.34	21	21.19	21.50	-19.4	3,904	-0.50%
2020/09/09	0	0.00	4	19.10	19.55	-4	3,151	-0.13%
2020/09/08	4	20.04	0.4	19.65	19.65	3.6	3,089	0.12%
2020/09/07	1	20.55	31	20.19	20.20	-30	2,992	-1.00%
2020/09/04	20	19.00	1	19.20	19.00	19	2,709	0.70%
2020/09/03	1	19.10	5	19.27	19.35	-4	2,709	-0.15%
2020/09/02	2	18.65	2	18.75	18.95	0	2,691	0.00%
2020/09/01	12	18.76	0.2	18.75	18.65	11.8	2,688	0.44%
2020/08/31	2	19.25	0	0.00	19.10	2	2,708	0.07%
2020/08/28	4	19.46	2	19.38	19.25	2	2,748	0.07%
2020/08/27	0	0.00	0.3	19.25	19.25	-0.3	2,786	-0.01%
2020/08/24	8	19.79	2	19.78	19.95	6	2,729	0.22%
2020/08/21	4	19.75	3	19.95	19.70	1	2,677	0.04%
2020/08/20	2	19.30	12	19.78	19.30	-10	2,571	-0.39%
2020/08/18	0	0.00	6	19.98	19.45	-6	2,370	-0.25%
2020/08/17	0	0.00	9	18.72	18.80	-9	2,200	-0.41%
2020/07/29	0	0.00	1	16.80	17.20	-1	2,960	-0.03%
2020/07/28	2	16.88	0	0.00	16.75	2	3,003	0.07%
2020/07/27	2	17.35	0	0.00	17.20	2	3,082	0.06%
2020/07/24	3	17.55	0	0.00	17.75	3	3,109	0.10%
2020/07/23	0	0.00	2	18.25	18.20	-2	3,102	-0.06%
2020/07/22	2	19.25	0	0.00	19.20	2	3,089	0.06%
2020/07/21	4	19.00	0	0.00	19.10	4	3,063	0.13%
2020/07/17	0	0.00	70.5	19.19	19.10	-70.5	3,073	-2.29%
2020/07/16	3	19.30	0	0.00	19.30	3	3,097	0.10%
2020/07/15	0	0.00	1	19.10	19.15	-1	3,116	-0.03%
2020/07/10	2	18.95	0	0.00	19.05	2	3,243	0.06%
2020/07/09	3	19.25	20	19.27	19.30	-17	3,249	-0.52%
2020/07/08	16	19.35	0	0.00	19.25	16	3,274	0.49%
2020/07/07	2	19.30	0	0.00	19.20	2	3,312	0.06%
2020/07/06	0	0.00	25	19.19	19.45	-25	3,327	-0.75%
2020/06/30	0	0.00	10	18.90	18.95	-10	3,388	-0.30%
2020/06/17	4	18.99	0	0.00	18.95	4	3,564	0.11%
2020/06/15	0	0.00	2	19.15	18.80	-2	3,700	-0.05%
2020/06/12	3	18.38	5	18.35	18.70	-2	3,759	-0.05%
2020/06/11	0	0.00	5	19.15	18.90	-5	3,772	-0.13%
2020/06/10	25	19.45	12	19.50	19.40	13	3,726	0.35%
2020/06/09	0	0.00	1	19.55	19.55	-1	3,734	-0.03%
2020/06/05	8	19.40	5	19.40	19.45	3	3,713	0.08%
2020/06/04	3	19.50	0	0.00	19.50	3	3,651	0.08%
2020/06/03	6	19.55	1	19.50	19.60	5	3,617	0.14%
2020/06/02	1	19.45	0	0.00	19.40	1	3,557	0.03%
2020/05/26	0	0.00	2	19.60	19.40	-2	3,424	-0.06%
2020/05/22	5	19.05	0	0.00	19.00	5	3,304	0.15%
2020/05/21	25	19.30	9	19.30	19.35	16	3,226	0.50%
2020/05/20	13	19.34	6	19.28	19.20	7	3,183	0.22%
2020/05/19	12	19.68	27	19.92	19.90	-15	3,085	-0.49%
2020/05/15	0	0.00	2	18.05	18.15	-2	2,761	-0.07%
2020/05/14	2	17.50	0	0.00	17.40	2	2,711	0.07%
2020/05/11	4	18.20	0	0.00	18.15	4	2,644	0.15%
2020/05/08	2	18.55	5	19.00	18.60	-3	2,566	-0.12%
2020/05/07	23	18.88	3	18.90	19.05	20	2,522	0.79%
2020/05/06	19	18.83	24	19.03	18.80	-5	2,476	-0.20%
2020/05/04	2	17.65	0	0.00	17.75	2	2,310	0.09%
2020/04/30	1	17.95	5	17.99	18.20	-4	2,272	-0.18%
2020/04/29	10	17.10	1	16.95	17.15	9	2,190	0.41%
2020/04/24	0	0.00	1	16.10	16.10	-1	2,136	-0.05%
2020/04/23	0	0.00	2	16.20	16.30	-2	2,125	-0.09%
2020/04/21	0	0.00	3	15.75	15.80	-3	2,079	-0.14%
2020/04/17	4	16.60	0	0.00	16.40	4	2,008	0.20%
2020/04/16	1	16.60	0	0.00	16.65	1	1,950	0.05%
2020/04/13	0	0.00	2	16.90	16.80	-2	1,883	-0.11%
2020/04/09	0	0.00	3	15.65	15.75	-3	1,903	-0.16%
2020/04/08	0	0.00	2	15.30	15.35	-2	1,876	-0.11%
2020/04/07	1	14.95	1	14.95	14.90	0	1,837	0.00%
2020/04/06	3	14.50	3	14.65	14.75	0	1,799	0.00%
2020/03/31	0	0.00	8.6	14.02	14.15	-8.6	1,731	-0.49%
2020/03/27	4	13.60	5	13.65	13.50	-1	1,652	-0.06%
2020/03/26	5	13.75	0	0.00	13.55	5	1,596	0.31%
2020/03/25	0	0.00	4	13.85	14.00	-4	1,546	-0.26%
2020/03/24	0	0.00	2	13.10	13.10	-2	1,497	-0.13%
2020/03/20	0	0.00	2	12.65	12.70	-2	1,474	-0.14%
2020/03/19	8	11.88	0	0.00	11.65	8	1,406	0.57%
2020/03/18	6	13.30	0	0.00	12.90	6	1,338	0.45%
2020/03/17	16	14.00	0	0.00	14.10	16	1,246	1.28%
2020/03/16	3	16.75	0	0.00	15.50	3	1,173	0.26%
2020/03/13	2	16.05	0	0.00	16.60	2	1,139	0.18%
2020/03/12	2	17.70	0	0.00	17.80	2	1,091	0.18%
2020/03/11	2	18.93	0	0.00	18.90	2	1,067	0.19%
2020/03/09	3	18.80	0	0.00	18.80	3	1,052	0.29%
2020/03/06	6	19.61	1	19.55	19.65	5	1,018	0.49%
2020/02/26	0	0.00	2	19.60	19.35	-2	1,023	-0.20%
2020/02/24	0	0.00	0.8	19.35	19.35	-0.8	1,029	-0.08%
2020/01/31	4	19.10	0	0.00	19.10	4	1,579	0.25%
2020/01/30	3	19.05	0	0.00	19.10	3	1,656	0.18%
2020/01/16	1	20.80	0	0.00	20.80	1	1,827	0.05%
2020/01/15	0.3	21.00	0	0.00	21.10	0.3	1,906	0.02%
2020/01/10	12.9	21.00	0	0.00	21.05	12.9	2,073	0.62%
2020/01/09	3	21.30	0	0.00	21.35	3	2,074	0.14%
2020/01/06	6	22.32	6	22.25	22.00	0	2,072	0.00%
2020/01/03	2	21.20	12	21.71	21.80	-10	2,007	-0.50%
2019/12/31	1	20.80	0	0.00	20.80	1	1,982	0.05%
2019/12/27	2	21.10	0	0.00	21.10	2	1,991	0.10%
2019/12/17	0	0.00	2	21.25	21.30	-2	2,154	-0.09%
2019/12/12	0	0.00	0.8	20.70	20.75	-0.8	2,205	-0.03%
2019/12/05	2	20.40	0	0.00	20.45	2	2,397	0.08%
2019/12/04	0	0.00	5	20.35	20.35	-5	2,435	-0.21%
2019/12/03	2.9	20.78	0	0.00	20.65	2.9	2,457	0.12%
2019/12/02	12	20.70	0	0.00	20.65	12	2,460	0.49%
2019/11/27	1	21.45	0	0.00	21.25	1	2,460	0.04%
2019/11/25	0	0.00	3	21.20	21.20	-3	2,434	-0.12%
2019/11/20	10	21.80	0	0.00	21.70	10	2,457	0.41%
2019/11/19	0	0.00	4	21.73	21.90	-4	2,456	-0.16%
2019/11/18	6	21.18	0	0.00	21.25	6	2,448	0.25%
2019/11/15	0	0.00	2.4	21.53	21.65	-2.4	2,431	-0.10%
2019/11/14	2	21.45	2	21.45	21.50	0	2,437	0.00%
2019/11/13	2	22.10	0	0.00	22.15	2	2,371	0.08%
2019/11/11	6	22.65	0	0.00	22.40	6	2,440	0.25%
2019/11/08	3	23.27	4	23.40	23.45	-1	2,508	-0.04%
2019/11/07	0	0.00	11	23.20	23.20	-11	2,443	-0.45%
2019/11/06	0	0.00	2	23.03	23.00	-2	2,405	-0.08%
2019/11/05	2	22.80	0	0.00	22.80	2	2,368	0.08%
2019/11/04	2	22.60	0	0.00	22.85	2	2,359	0.08%
2019/10/29	3	22.75	1	22.70	22.75	2	2,279	0.09%
2019/10/28	11	22.40	13	22.13	22.60	-2	2,205	-0.09%
2019/10/25	0	0.00	1	22.00	22.00	-1	2,114	-0.05%
2019/10/24	3	21.58	12	21.78	21.95	-9	2,098	-0.43%
2019/10/23	1	21.65	1	21.60	21.75	0	2,121	0.00%
2019/10/21	2	20.60	1	20.60	20.70	1	2,080	0.05%
2019/10/16	0	0.00	2	19.55	19.60	-2	2,051	-0.10%
2019/10/09	0	19.50	0	0.00	19.35	0	2,070	0.00%
2019/10/08	0.7	19.80	0	0.00	19.65	0.7	2,080	0.04%
2019/09/26	0	0.00	0.1	20.20	20.05	-0.1	2,171	0.00%
2019/09/16	3	20.32	7	20.50	20.40	-4	2,137	-0.19%
2019/09/12	0	19.40	0	0.00	19.40	0	2,027	0.00%
2019/09/11	0	0.00	2	19.40	19.35	-2	2,063	-0.10%
2019/09/06	2	18.90	0	0.00	19.10	2	2,087	0.10%
2019/08/23	0	0.00	2	19.45	19.55	-2	2,101	-0.10%
2019/08/19	2	18.60	0	0.00	18.80	2	2,134	0.09%
2019/08/14	2	18.65	0	0.00	18.50	2	2,128	0.09%
2019/08/13	4	18.83	0	0.00	18.75	4	2,084	0.19%
2019/08/07	2	20.45	0	0.00	20.20	2	2,164	0.09%
2019/08/05	2	20.10	0	0.00	20.20	2	2,168	0.09%
2019/08/02	10	20.65	0	0.00	20.60	10	2,156	0.46%
2019/08/01	2	21.30	0	0.00	21.10	2	2,162	0.09%
2019/07/31	2	21.40	0	0.00	21.40	2	2,165	0.09%
2019/07/30	2	21.65	0	0.00	21.70	2	2,166	0.09%
2019/07/26	1	21.90	20	21.88	21.90	-19	2,250	-0.84%
2019/07/24	0	0.00	2	24.20	24.15	-2	2,155	-0.09%
2019/07/23	0	0.00	2	24.25	24.25	-2	2,081	-0.10%
2019/07/22	12	24.15	0	0.00	24.15	12	2,039	0.59%
2019/07/17	2	24.05	20	24.10	24.10	-18	2,021	-0.89%
2019/07/16	0	0.00	10.9	24.06	24.15	-10.9	2,019	-0.54%
2019/07/15	0	0.00	2	24.05	24.10	-2	2,008	-0.10%
2019/07/12	0	0.00	2	23.90	23.90	-2	2,007	-0.10%
2019/07/11	1	23.70	0	0.00	23.75	1	2,014	0.05%
2019/07/08	1	23.45	0	0.00	23.50	1	2,021	0.05%
2019/07/05	2	23.58	0	0.00	23.55	2	2,024	0.10%
2019/07/04	1	23.50	0	0.00	23.60	1	2,035	0.05%
2019/07/03	0	0.00	3	23.52	23.50	-3	2,060	-0.15%
2019/07/02	2	23.60	0	0.00	23.65	2	2,086	0.10%
2019/07/01	0	0.00	1	23.95	23.90	-1	2,082	-0.05%
2019/06/27	5	23.85	2	23.80	23.85	3	2,128	0.14%
2019/06/20	0	0.00	4	23.53	23.60	-4	2,094	-0.19%
2019/06/19	0	0.00	4	23.30	23.30	-4	2,081	-0.19%
2019/06/17	0	0.00	2	23.10	23.00	-2	2,080	-0.10%
2019/06/14	0	0.00	6	22.80	22.80	-6	2,076	-0.29%
2019/06/13	0	0.00	2	22.65	22.70	-2	2,124	-0.09%
2019/06/11	0	0.00	2	22.35	22.45	-2	2,349	-0.09%
2019/05/27	0	0.00	2	21.30	21.50	-2	2,630	-0.08%
2019/05/24	0	0.00	20	21.15	21.15	-20	2,639	-0.76%
2019/05/22	0	0.00	2	21.80	21.30	-2	2,697	-0.07%
2019/05/21	0	0.00	2	21.45	21.55	-2	2,709	-0.07%
2019/05/20	2	21.15	0	0.00	20.90	2	2,704	0.07%
2019/05/17	6	21.10	4	21.65	21.00	2	2,707	0.07%
2019/05/16	4	21.70	0	0.00	21.70	4	2,681	0.15%
2019/05/15	6	22.08	0	0.00	22.15	6	2,671	0.22%
2019/05/13	0	0.00	2	22.65	22.75	-2	2,669	-0.07%
2019/05/09	10	23.10	0	0.00	22.90	10	2,721	0.37%
2019/05/08	2	23.05	0	0.00	23.00	2	2,706	0.07%
2019/05/06	3	23.25	10	23.35	23.20	-7	2,712	-0.26%
2019/05/03	15	23.25	0	0.00	23.35	15	2,675	0.56%
2019/05/02	0	0.00	2	23.00	22.95	-2	2,615	-0.08%
2019/04/30	0	0.00	1	22.80	22.70	-1	2,615	-0.04%
2019/04/29	1	22.75	0	0.00	22.75	1	2,649	0.04%
2019/04/25	0	0.00	1	23.00	23.00	-1	2,723	-0.04%
2019/04/24	0	0.00	10	23.00	23.05	-10	2,729	-0.37%
2019/04/22	1	22.95	0	0.00	22.90	1	2,761	0.04%
2019/04/18	1	22.60	0	0.00	22.65	1	2,855	0.04%
2019/04/17	0	0.00	2	22.90	22.95	-2	2,946	-0.07%
2019/04/09	4	23.05	5	23.05	23.10	-1	2,947	-0.03%
2019/04/08	0	0.00	10	22.90	22.85	-10	2,925	-0.34%
2019/04/03	4	22.50	0	0.00	22.55	4	2,921	0.14%
2019/04/02	7	22.41	0	0.00	22.35	7	2,922	0.24%
2019/04/01	6	22.62	0	0.00	22.50	6	2,932	0.20%
2019/03/26	0	0.00	1	22.85	22.75	-1	2,922	-0.03%
2019/03/20	10	22.65	0	0.00	22.65	10	2,901	0.34%
2019/03/18	0	0.00	2	22.70	22.75	-2	2,933	-0.07%
2019/03/15	29	22.22	0	0.00	22.50	29	2,910	1.00%
2019/03/14	7	22.66	0	0.00	22.80	7	2,786	0.25%
2019/03/13	6	23.05	10	22.93	22.95	-4	2,807	-0.14%
2019/03/12	4	23.30	0	0.00	23.35	4	2,821	0.14%
2019/03/11	15	23.38	10	23.30	23.30	5	2,831	0.18%
2019/03/08	20	23.55	0	0.00	23.75	20	2,846	0.70%
2019/03/07	0	0.00	2	24.30	23.95	-2	2,800	-0.07%
2019/03/06	2	23.75	0	0.00	23.90	2	2,755	0.07%
2019/03/04	10	23.70	0	0.00	23.90	10	2,754	0.36%
2019/02/26	20.9	23.65	0	0.00	23.55	20.9	2,748	0.76%
2019/02/22	6	23.77	0	0.00	23.60	6	2,735	0.22%
2019/02/21	2	23.90	0	0.00	23.85	2	2,714	0.07%
2019/02/20	0	0.00	10	24.10	23.95	-10	2,713	-0.37%
2019/02/19	5	23.84	4	23.93	23.90	1	2,691	0.04%
2019/02/18	0	0.00	15.2	23.55	23.65	-15.2	2,675	-0.57%
2019/02/15	23	23.73	57.1	23.63	23.45	-34.1	2,687	-1.27%
2019/02/14	10	24.00	0	0.00	24.25	10	2,665	0.38%
2019/02/13	13	23.84	5	23.65	23.85	8	2,635	0.30%
2019/02/12	0	0.00	5	24.10	24.05	-5	2,639	-0.19%
2019/02/11	0	0.00	1	23.85	23.80	-1	2,677	-0.04%
2019/01/30	5	23.45	11	23.64	23.50	-6	2,668	-0.22%
2019/01/28	1	23.20	0	0.00	23.20	1	2,692	0.04%
2019/01/25	0	0.00	19	22.84	23.05	-19	2,732	-0.70%
2019/01/24	1	22.80	0	0.00	22.80	1	2,734	0.04%
2019/01/22	7	23.06	2.1	23.20	23.20	4.9	2,758	0.18%
2019/01/21	0	0.00	1	23.30	23.30	-1	2,781	-0.04%
2019/01/18	5	23.00	3	23.10	23.15	2	2,770	0.07%
2019/01/17	2	22.95	0	0.00	22.90	2	2,799	0.07%
2019/01/15	1	23.00	0	0.00	22.90	1	2,831	0.04%
2019/01/14	0	0.00	1	22.65	22.75	-1	2,873	-0.03%
2019/01/11	0	0.00	10	22.88	22.55	-10	3,031	-0.33%
2019/01/10	5	23.00	0	0.00	22.90	5	3,225	0.16%
2019/01/09	0	0.00	10	23.03	22.90	-10	3,218	-0.31%
2019/01/08	1	22.10	6	22.07	22.10	-5	3,152	-0.16%
2019/01/07	2	21.30	0	0.00	21.40	2	3,122	0.06%
2019/01/04	3	20.70	1	20.70	21.00	2	3,128	0.06%
2019/01/02	5	22.00	0	0.00	21.85	5	3,156	0.16%
2018/12/27	1	22.20	0	0.00	22.00	1	3,242	0.03%
2018/12/25	17	22.23	2	22.45	22.75	15	3,278	0.46%
2018/12/24	0	0.00	1	22.70	22.70	-1	3,336	-0.03%
2018/12/22	0	0.00	2	21.85	21.85	-2	3,318	-0.06%
2018/12/18	0	0.00	0	22.25	22.25	0	3,530	0.00%
2018/12/14	2	22.70	0	0.00	22.80	2	3,674	0.05%
2018/12/13	0	0.00	15	23.20	23.10	-15	3,675	-0.41%
2018/12/12	0	0.00	0.1	23.20	23.20	-0.1	3,691	0.00%
2018/12/11	0	0.00	2	23.10	22.75	-2	3,687	-0.05%
2018/12/10	1	22.60	0	0.00	22.60	1	3,700	0.03%
2018/12/07	6	23.23	37	22.85	23.00	-31	3,723	-0.83%
2018/12/06	6	22.85	1	22.30	22.30	5	3,704	0.13%
2018/12/04	11	23.45	0	0.00	23.10	11	3,865	0.28%
2018/12/03	5	22.55	21	22.91	23.10	-16	3,829	-0.42%
2018/11/30	0	0.00	5	21.50	21.60	-5	3,764	-0.13%
2018/11/22	1	20.45	4	20.45	20.45	-3	3,770	-0.08%
2018/11/20	10	20.15	0	0.00	20.10	10	3,818	0.26%
2018/11/19	3	20.40	10	20.45	20.45	-7	3,848	-0.18%
2018/11/15	0	0.00	3	20.88	20.85	-3	4,041	-0.07%
2018/11/14	14	20.80	2	21.00	20.60	12	4,062	0.30%
2018/11/13	0	0.00	4	20.79	21.15	-4	4,129	-0.10%
2018/11/12	0	0.00	2	20.45	20.50	-2	4,115	-0.05%
2018/11/08	1	20.10	5	20.46	20.35	-4	4,356	-0.09%
2018/11/07	1	19.40	0	0.00	19.45	1	4,453	0.02%
2018/11/06	2	18.93	0	0.00	19.00	2	4,447	0.04%
2018/11/05	0	0.00	2	18.65	18.70	-2	4,414	-0.05%
2018/10/30	0	0.00	4	17.65	17.85	-4	4,298	-0.09%
2018/10/24	13	18.32	0	0.00	18.45	13	4,259	0.31%
2018/10/23	0	0.00	2	18.70	18.80	-2	4,221	-0.05%
2018/10/22	10	18.15	12	18.74	18.90	-2	4,191	-0.05%
2018/10/19	10	18.16	0	0.00	18.15	10	4,177	0.24%
2018/10/18	22	20.31	0	0.00	19.50	22	4,094	0.54%
2018/10/17	7.1	21.84	0	0.00	21.25	7.1	3,885	0.18%
2018/10/16	12.4	22.30	2	22.50	22.05	10.4	3,833	0.27%
2018/10/15	0.3	22.80	0	0.00	22.70	0.3	3,797	0.01%
2018/10/12	5	22.75	1	22.45	22.80	4	3,786	0.11%
2018/10/11	17	23.37	0	0.00	22.65	17	3,769	0.45%
2018/10/05	0	0.00	2	24.90	25.25	-2	3,692	-0.05%
2018/10/03	1	25.05	0	0.00	25.00	1	3,616	0.03%
2018/10/02	3	25.60	2	25.70	25.50	1	3,560	0.03%
2018/10/01	2	25.40	0	0.00	25.40	2	3,510	0.06%
2018/09/28	2	25.60	1	25.90	25.50	1	3,500	0.03%
2018/09/27	2.7	25.82	3	25.82	25.65	-0.3	3,485	-0.01%
2018/09/26	0	0.00	2	25.65	25.65	-2	3,468	-0.06%
2018/09/25	1	25.85	1	25.70	25.35	0	3,474	0.00%
2018/09/21	1	25.40	2	25.20	25.40	-1	3,475	-0.03%
2018/09/20	10	25.20	0	0.00	24.35	10	3,449	0.29%
2018/09/17	2	25.40	10.3	25.36	25.30	-8.3	3,472	-0.24%
2018/09/12	22	24.96	0	0.00	25.00	22	3,399	0.65%
2018/09/11	2	24.85	0	0.00	25.25	2	3,361	0.06%
2018/09/10	20	26.98	0	0.00	25.95	20	3,259	0.61%
2018/09/07	2	28.55	2	28.55	28.45	0	3,165	0.00%
2018/09/06	4	28.78	0	0.00	28.60	4	3,145	0.13%
2018/09/05	12	29.32	0	0.00	29.30	12	3,113	0.39%
2018/09/04	0	0.00	3	29.75	29.70	-3	3,096	-0.10%
2018/09/03	0	0.00	5	29.80	29.65	-5	3,118	-0.16%
2018/08/31	1	29.95	2	30.00	30.05	-1	3,179	-0.03%
2018/08/30	0	0.00	2	29.93	29.80	-2	3,206	-0.06%
2018/08/23	12	30.15	0	0.00	30.15	12	3,265	0.37%
2018/08/22	10	31.05	2	30.93	31.00	8	3,181	0.25%
2018/08/21	0	0.00	5	30.40	30.40	-5	3,095	-0.16%
2018/08/20	0	0.00	11	30.80	30.40	-11	3,098	-0.35%
2018/08/15	0	0.00	25	30.65	30.75	-25	3,149	-0.79%
2018/08/14	0	0.00	6	29.67	30.00	-6	2,956	-0.20%
2018/08/07	3	28.75	3	28.85	28.90	0	3,291	0.00%
2018/08/06	1	28.75	1	28.90	28.90	0	3,341	0.00%
2018/08/01	1	29.30	5	29.29	29.25	-4	3,555	-0.11%
2018/07/30	0	0.00	10	28.60	28.45	-10	3,534	-0.28%
2018/07/26	5	28.27	0	0.00	28.35	5	3,529	0.14%
2018/07/25	3	30.22	6	30.23	30.40	-3	3,494	-0.09%
2018/07/20	1	29.45	20	29.48	29.55	-19	3,518	-0.54%
2018/07/18	1	29.20	0	0.00	29.20	1	3,575	0.03%
2018/07/17	10	29.20	0	0.00	29.25	10	3,613	0.28%
2018/07/13	3	29.60	0	0.00	29.85	3	3,785	0.08%
2018/07/10	2	29.45	2	29.25	29.60	0	4,072	0.00%
2018/07/05	4	29.70	2	29.45	29.50	2	4,268	0.05%
2018/07/03	15	30.06	1	29.85	29.85	14	4,406	0.32%
2018/07/02	3	30.65	15	30.72	30.80	-12	4,364	-0.27%
2018/06/29	0	0.00	7	30.11	30.30	-7	4,270	-0.16%
2018/06/28	0	0.00	10	29.80	29.60	-10	4,308	-0.23%
2018/06/27	1	28.80	0	0.00	29.60	1	4,291	0.02%
2018/06/26	0.2	28.60	1	28.30	28.40	-0.8	4,318	-0.02%
2018/06/25	1	28.85	0	0.00	28.80	1	4,390	0.02%
2018/06/22	0	0.00	9	29.45	29.10	-9	4,404	-0.20%
2018/06/21	10	29.20	0	0.00	29.25	10	4,479	0.22%
2018/06/19	0	0.00	2	29.78	29.60	-2	4,576	-0.04%
2018/06/15	13	29.44	6	29.87	30.00	7	4,706	0.15%
2018/06/14	10	29.90	0.2	29.95	29.80	9.8	4,730	0.21%
2018/06/13	1	30.00	0	0.00	29.95	1	4,872	0.02%
2018/06/12	1	29.95	2	30.05	30.00	-1	5,081	-0.02%
2018/06/08	0	0.00	15	30.53	30.20	-15	5,137	-0.29%
2018/06/04	10	30.00	0	0.00	30.00	10	5,229	0.19%
2018/06/01	2	30.10	3	30.03	30.25	-1	5,208	-0.02%
2018/05/31	14	29.99	1	30.00	29.85	13	5,260	0.25%
2018/05/30	2	29.93	0	0.00	30.15	2	5,268	0.04%
2018/05/28	2	30.15	1	30.30	30.20	1	5,369	0.02%
2018/05/25	11	30.35	1	30.50	30.50	10	5,387	0.19%
2018/05/24	44	31.02	1	30.80	30.80	43	5,368	0.80%
2018/05/23	12	31.45	10	31.60	31.40	2	5,350	0.04%
2018/05/22	0	0.00	1	31.80	31.85	-1	5,329	-0.02%
2018/05/21	10	32.47	9	32.40	32.10	1	5,368	0.02%
2018/05/18	2	31.80	42	32.27	32.20	-40	5,286	-0.76%
2018/05/17	6	31.33	0	0.00	31.40	6	5,210	0.12%
2018/05/16	11	30.71	16	31.29	31.60	-5	5,245	-0.10%
2018/05/15	6	30.28	0	0.00	30.15	6	5,151	0.12%
2018/05/10	2	30.30	1	30.40	30.50	1	5,108	0.02%
2018/05/09	51	30.92	3	31.20	30.30	48	5,070	0.95%
2018/05/07	2	31.70	0	0.00	32.05	2	5,050	0.04%
2018/05/04	0	0.00	0.1	31.55	31.60	-0.1	5,285	0.00%
2018/05/03	1	31.45	0	0.00	31.45	1	5,370	0.02%
2018/04/26	2	32.70	2	32.20	32.20	0	5,437	0.00%
2018/04/23	5	32.77	0	0.00	32.70	5	5,464	0.09%
2018/04/20	14	33.88	1	34.25	33.80	13	5,511	0.24%
2018/04/19	8	34.04	2	33.95	33.90	6	5,523	0.11%
2018/04/18	0	0.00	2	33.80	34.20	-2	5,693	-0.04%
2018/04/16	1	34.00	6	33.93	33.95	-5	5,726	-0.09%
2018/04/13	2	32.75	0	0.00	33.20	2	5,722	0.03%
2018/04/12	3	33.05	5	32.95	33.15	-2	5,683	-0.04%
2018/04/11	2	32.40	0	0.00	32.40	2	5,689	0.04%
2018/04/09	2	32.60	3	32.83	32.70	-1	5,656	-0.02%
2018/04/02	0	0.00	1	32.40	32.40	-1	5,906	-0.02%
2018/03/31	0	0.00	4	32.58	32.50	-4	6,027	-0.07%
2018/03/29	2	31.30	0	0.00	31.10	2	6,503	0.03%
2018/03/28	0	0.00	6	31.97	32.00	-6	6,607	-0.09%
2018/03/27	0	0.00	27	31.60	31.80	-27	6,802	-0.40%
2018/03/26	5	31.34	0	0.00	31.20	5	7,123	0.07%
2018/03/23	5	31.69	3	31.65	31.65	2	7,068	0.03%
2018/03/21	1	33.00	2	33.00	32.75	-1	7,017	-0.01%
2018/03/20	29	33.50	4	33.08	33.50	25	6,894	0.36%
2018/03/19	14	33.02	3	33.22	32.70	11	6,828	0.16%
2018/03/16	1	32.30	9	32.68	33.70	-8	6,707	-0.12%
2018/03/15	5	31.60	3	31.70	31.60	2	6,527	0.03%
2018/03/13	0	0.00	8	32.60	32.40	-8	6,521	-0.12%
2018/03/12	2	32.70	0	0.00	32.75	2	6,511	0.03%
2018/03/09	10	32.33	4	32.55	32.40	6	6,496	0.09%
2018/03/07	3	32.15	4	31.71	31.75	-1	6,584	-0.02%
2018/03/06	7	31.63	3	32.20	31.70	4	6,584	0.06%
2018/03/05	27	32.66	0	0.00	32.00	27	6,596	0.41%
2018/03/02	6	32.90	4	33.61	32.70	2	6,559	0.03%
2018/02/27	0	0.00	4	33.70	33.40	-4	6,471	-0.06%
2018/02/22	4	32.80	0	0.00	32.75	4	6,489	0.06%
2018/02/21	0	0.00	5	33.44	34.00	-5	6,570	-0.08%
2018/02/09	6	30.85	3	31.00	30.85	3	6,932	0.04%
2018/02/08	7	31.44	11	31.25	32.05	-4	6,939	-0.06%
2018/02/06	4	30.80	2	31.30	31.40	2	7,059	0.03%
2018/02/02	2	33.30	0	0.00	33.20	2	7,238	0.03%
2018/02/01	2	33.30	2	33.95	33.95	0	7,259	0.00%
2018/01/30	4	34.20	0	0.00	33.65	4	7,274	0.05%
2018/01/29	1	34.85	16	34.90	35.55	-15	7,250	-0.21%
2018/01/26	0	0.00	62	33.26	33.85	-62	7,042	-0.88%
2018/01/25	2	33.30	5	33.37	32.85	-3	7,033	-0.04%
2018/01/18	4	32.34	0	0.00	32.40	4	7,059	0.06%
2018/01/17	17	32.74	0	0.00	32.65	17	7,034	0.24%
2018/01/16	2	33.40	2	33.75	33.10	0	7,009	0.00%
2018/01/15	1	34.20	1	33.60	33.60	0	6,962	0.00%
2018/01/12	2	33.60	4.3	34.05	33.80	-2.3	6,929	-0.03%
2018/01/11	10	32.80	2	32.95	32.70	8	6,666	0.12%
2018/01/10	2	32.10	2	32.80	32.00	0	6,592	0.00%
2018/01/09	0	0.00	10	32.70	32.20	-10	6,553	-0.15%
2018/01/08	6	32.09	5	31.95	31.95	1	6,467	0.02%
2018/01/05	10	32.15	10	32.60	32.05	0	6,482	0.00%
2018/01/04	14	32.16	20	32.79	32.05	-6	6,452	-0.09%
2018/01/03	15	32.61	1	32.50	32.75	14	6,421	0.22%
2018/01/02	0	0.00	2	32.93	32.95	-2	6,383	-0.03%