中鋼 (2002)-群益金鼎-東大券商分點個股進出

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

中鋼

(2002)

可現股當沖

股價
24.55
漲跌
--
漲幅
0.00%
成交量
14,536張
產業
上市鋼鐵類股▲0.26%
3547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

中鋼 (2002)籌碼相關－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	24.60	0.8	24.70	24.55	0.2	22,361	0.00%
2024/04/25	1	24.50	2	24.50	24.55	-1	22,522	0.00%
2024/04/24	0	24.85	1	24.85	24.75	-1	22,584	0.00%
2024/04/22	0	0.00	6	24.90	24.70	-6	23,079	-0.03%
2024/04/19	5.8	24.37	2	24.45	24.45	3.8	22,843	0.02%
2024/04/18	3	24.77	3	24.83	24.80	0	22,443	0.00%
2024/04/17	2	24.33	2	24.33	24.45	0	22,124	0.00%
2024/04/16	1.2	24.22	0	0.00	24.25	1.2	21,924	0.01%
2024/04/15	29.2	24.62	0	0.00	24.55	29.2	21,955	0.13%
2024/04/12	1	24.80	0	0.00	24.85	1	21,603	0.00%
2024/04/11	35.3	25.34	31	25.30	25.30	4.3	21,411	0.02%
2024/04/10	18.1	25.82	7.1	25.55	25.60	11	21,174	0.05%
2024/04/09	1.3	25.98	33.5	25.97	26.05	-32.2	20,756	-0.16%
2024/04/08	1	24.90	1	24.85	25.00	0	19,149	0.00%
2024/04/03	3	24.42	0.2	24.55	24.65	2.9	18,646	0.02%
2024/04/02	5	24.13	17	24.14	24.30	-12	18,076	-0.07%
2024/04/01	9	23.93	0	0.00	24.00	9	18,022	0.05%
2024/03/29	4	23.93	0	0.00	23.90	4	18,075	0.02%
2024/03/28	1	23.85	2	23.90	23.80	-1	18,183	-0.01%
2024/03/27	11	23.95	0	0.00	23.90	11	18,448	0.06%
2024/03/26	2.2	23.92	1	23.90	24.00	1.2	18,659	0.01%
2024/03/25	2	23.80	1	23.80	23.85	1	19,003	0.01%
2024/03/22	1	23.80	1	24.00	23.95	0	19,488	0.00%
2024/03/21	1.3	23.80	4.1	23.75	23.85	-2.8	20,422	-0.01%
2024/03/20	9.5	23.58	0	0.00	23.50	9.5	21,978	0.04%
2024/03/19	8.1	23.72	0.6	23.70	23.65	7.5	22,295	0.03%
2024/03/18	2	23.58	4	23.71	23.70	-2	22,698	-0.01%
2024/03/15	0.1	24.00	1	23.90	23.85	-0.9	22,887	0.00%
2024/03/14	2	23.93	1.1	24.05	24.05	0.9	23,135	0.00%
2024/03/13	4	23.91	0	0.00	23.95	4	23,130	0.02%
2024/03/12	2	24.08	0	24.15	24.15	2	22,921	0.01%
2024/03/11	5	24.03	1	24.05	24.05	4	23,083	0.02%
2024/03/08	4	23.88	2	23.88	24.10	2	23,355	0.01%
2024/03/07	3	23.93	0.1	24.00	23.95	2.9	23,599	0.01%
2024/03/06	2.5	24.11	1	24.05	24.05	1.5	24,137	0.01%
2024/03/05	5	24.08	1.1	24.11	24.05	4	25,743	0.02%
2024/03/04	14	24.20	0.5	24.20	24.20	13.5	26,527	0.05%
2024/03/01	1	24.40	8.5	24.36	24.45	-7.5	27,266	-0.03%
2024/02/29	7.1	24.59	0.7	24.65	24.60	6.4	27,983	0.02%
2024/02/27	14.2	24.73	0	0.00	24.65	14.2	28,695	0.05%
2024/02/23	0.8	25.20	1	25.05	25.00	-0.2	29,768	0.00%
2024/02/21	3	25.18	0	0.00	25.25	3	30,630	0.01%
2024/02/20	3	25.27	0	0.00	25.30	3	30,797	0.01%
2024/02/19	1	25.25	4	25.21	25.40	-3	31,056	-0.01%
2024/02/15	5.2	24.66	4	24.61	24.60	1.2	31,562	0.00%
2024/02/05	3	24.95	1	25.00	24.85	2	31,422	0.01%
2024/02/02	6.1	25.04	14	25.14	25.15	-7.9	31,452	-0.03%
2024/02/01	1	25.15	0	0.00	25.25	1	31,600	0.00%
2024/01/31	1	25.00	0	0.00	25.15	1	31,838	0.00%
2024/01/30	0	25.20	0	0.00	25.05	0	31,894	0.00%
2024/01/29	0.2	25.40	1	25.50	25.45	-0.9	32,286	0.00%
2024/01/26	0.1	25.20	0	0.00	25.25	0.1	32,375	0.00%
2024/01/25	16	25.04	2.5	25.03	25.10	13.5	32,373	0.04%
2024/01/24	13.1	25.09	1	25.15	25.15	12.1	32,398	0.04%
2024/01/23	1	24.75	0	0.00	24.80	1	32,402	0.00%
2024/01/22	3.1	24.75	0	0.00	24.75	3.1	32,302	0.01%
2024/01/19	8.1	24.72	1	24.70	24.65	7.1	32,342	0.02%
2024/01/18	1.1	24.86	0	0.00	24.80	1.1	32,343	0.00%
2024/01/17	7	24.96	2	25.00	24.80	5	32,692	0.02%
2024/01/16	3	25.32	1	25.30	25.20	2	32,521	0.01%
2024/01/15	0	0.00	1	25.90	25.80	-1	32,397	0.00%
2024/01/12	2	25.85	0	0.00	25.80	2	32,977	0.01%
2024/01/11	10	25.90	0	0.00	25.80	10	33,234	0.03%
2024/01/10	0.2	26.00	0	0.00	25.85	0.2	34,221	0.00%
2024/01/09	13.2	26.02	0	0.00	26.00	13.2	34,423	0.04%
2024/01/08	0.2	26.66	0	0.00	26.50	0.2	34,277	0.00%
2024/01/03	1.2	26.53	1	26.55	26.70	0.2	34,778	0.00%
2024/01/02	0.4	26.90	1.1	26.85	27.00	-0.8	34,674	0.00%
2023/12/29	0	0.00	8	26.92	27.00	-8	34,911	-0.02%
2023/12/28	0.7	26.90	6.9	26.92	27.00	-6.2	35,276	-0.02%
2023/12/27	2.1	26.80	0	0.00	26.90	2.1	35,434	0.01%
2023/12/26	0	0.00	10	26.85	26.90	-10	35,611	-0.03%
2023/12/25	1	26.80	12	26.75	26.85	-11	36,045	-0.03%
2023/12/22	4.1	26.55	21	26.75	26.75	-17	36,644	-0.05%
2023/12/21	20.1	26.60	10	26.50	26.60	10.1	36,500	0.03%
2023/12/20	4.1	26.71	3	26.70	26.55	1.1	36,266	0.00%
2023/12/19	10	26.65	9	26.20	26.65	1	35,930	0.00%
2023/12/18	14.4	26.84	4	26.81	26.65	10.4	35,758	0.03%
2023/12/15	8	26.34	39	26.19	26.45	-31	34,745	-0.09%
2023/12/14	14	25.24	8.7	25.27	25.40	5.3	33,085	0.02%
2023/12/13	3	25.08	0	0.00	25.15	3	32,610	0.01%
2023/12/12	3.2	25.40	0	0.00	25.45	3.2	32,687	0.01%
2023/12/11	16.4	25.70	0	0.00	25.70	16.4	32,312	0.05%
2023/12/08	5	25.95	1	26.00	26.10	4	31,727	0.01%
2023/12/06	0	0.00	1.4	26.15	26.25	-1.4	31,648	0.00%
2023/12/05	0.1	25.95	12	26.10	26.10	-11.9	31,527	-0.04%
2023/12/04	18	25.80	11	26.03	26.05	7	31,330	0.02%
2023/12/01	16	25.84	10	25.85	26.00	6	30,872	0.02%
2023/11/30	11.1	25.90	8	26.20	26.20	3.1	30,075	0.01%
2023/11/29	7.1	25.97	2.2	26.10	26.20	4.9	28,343	0.02%
2023/11/28	0.1	26.00	7.1	26.10	26.10	-7	27,448	-0.03%
2023/11/27	0	0.00	3	25.92	26.15	-3	26,911	-0.01%
2023/11/24	1	25.35	1.1	25.90	25.90	-0.1	26,050	0.00%
2023/11/22	18.1	25.36	3.1	25.52	25.80	15	24,680	0.06%
2023/11/21	6	25.70	2.1	25.68	25.70	3.9	24,330	0.02%
2023/11/20	0.1	25.35	20	25.33	25.30	-20	23,784	-0.08%
2023/11/16	0	0.00	1	25.30	25.20	-1	23,902	0.00%
2023/11/15	1	24.90	9.1	24.80	24.95	-8.1	23,694	-0.03%
2023/11/14	2.3	24.36	0	0.00	24.55	2.3	23,488	0.01%
2023/11/13	2	24.70	0	0.00	24.50	2	23,736	0.01%
2023/11/10	3	24.52	1	24.65	24.65	2	23,935	0.01%
2023/11/09	18	24.40	0	0.00	24.55	18	23,952	0.08%
2023/11/08	2	24.48	0	0.00	24.60	2	24,099	0.01%
2023/11/07	4	24.65	0	0.00	24.80	4	24,043	0.02%
2023/11/06	1	25.15	1.3	25.23	25.00	-0.3	24,007	0.00%
2023/11/03	0.1	24.65	1	24.60	24.55	-0.9	23,732	0.00%
2023/11/02	0	0.00	2	24.30	24.25	-2	23,784	-0.01%
2023/11/01	1.1	24.16	0.3	24.20	24.05	0.8	23,862	0.00%
2023/10/31	0	0.00	2	24.10	24.15	-2	23,946	-0.01%
2023/10/30	1	24.10	45	24.15	24.10	-44	24,425	-0.18%
2023/10/27	1.1	24.01	0	0.00	24.00	1.1	24,546	0.00%
2023/10/25	46	23.79	6.4	24.18	24.40	39.6	24,877	0.16%
2023/10/24	9.5	23.56	0	0.00	23.60	9.5	24,831	0.04%
2023/10/20	14.2	24.00	0	0.00	23.90	14.2	24,917	0.06%
2023/10/19	2	24.33	0	0.00	24.50	2	24,651	0.01%
2023/10/18	12.1	24.27	12	24.52	24.85	0.1	24,631	0.00%
2023/10/17	105	24.50	103	24.60	24.75	2	23,878	0.01%	大買/大賣/
2023/10/16	2	24.68	1	24.65	24.75	1	23,809	0.00%
2023/10/12	1	24.90	20.8	24.71	24.85	-19.8	23,787	-0.08%
2023/10/11	12	24.53	6	24.48	24.60	6	23,649	0.03%
2023/10/05	3	24.40	22.2	24.56	24.55	-19.2	23,213	-0.08%
2023/10/04	6.6	24.40	2	24.25	24.25	4.6	22,864	0.02%
2023/10/03	20.4	24.97	1.3	25.00	24.85	19.1	22,390	0.09%
2023/10/02	8.7	25.17	0	0.00	25.25	8.7	22,231	0.04%
2023/09/28	29.3	25.06	20	25.10	25.25	9.3	22,362	0.04%
2023/09/27	15.9	25.41	1	25.35	25.45	14.9	21,904	0.07%
2023/09/26	3.5	26.03	0	0.00	26.05	3.5	21,314	0.02%
2023/09/22	10	26.16	1	26.20	26.20	9	21,466	0.04%
2023/09/21	11	26.20	0	0.00	26.15	11	21,461	0.05%
2023/09/20	1	26.50	0	0.00	26.50	1	21,129	0.00%
2023/09/19	4	26.58	0	0.00	26.50	4	21,163	0.02%
2023/09/18	0.1	26.85	3	26.78	26.75	-2.9	21,342	-0.01%
2023/09/15	6.3	26.65	0	0.00	26.60	6.3	21,363	0.03%
2023/09/14	0.1	26.55	22	26.55	26.60	-21.9	20,796	-0.11%
2023/09/12	2	26.38	0	0.00	26.30	2	20,930	0.01%
2023/09/11	5	26.26	101	26.20	26.25	-96	20,867	-0.46%	大賣/
2023/09/08	1	26.45	0	0.00	26.35	1	20,807	0.00%
2023/09/07	6.4	26.51	0	0.00	26.50	6.4	20,793	0.03%
2023/09/06	1	26.80	0	0.00	26.80	1	20,656	0.00%
2023/09/05	0	0.00	1	27.10	27.10	-1	20,611	0.00%
2023/08/31	2.5	26.55	0	0.00	26.50	2.5	20,563	0.01%
2023/08/30	5.8	26.51	21	26.50	26.55	-15.2	20,161	-0.08%
2023/08/29	5.1	26.20	52	26.16	26.40	-46.9	20,104	-0.23%
2023/08/28	50	26.50	0	0.00	26.50	50	19,863	0.25%
2023/08/25	2.2	26.40	2	26.35	26.30	0.2	20,604	0.00%
2023/08/24	5.6	26.57	1	26.50	26.50	4.6	20,759	0.02%
2023/08/23	0.1	26.70	0	0.00	26.60	0.1	20,872	0.00%
2023/08/22	22.3	26.71	10.5	26.76	26.70	11.8	20,883	0.06%
2023/08/21	103.3	27.25	0	0.00	27.10	103.3	20,951	0.49%	大買/鉅額交易
2023/08/18	0.4	27.16	5	27.08	27.20	-4.6	21,018	-0.02%
2023/08/17	4	26.51	0	0.00	26.60	4	20,864	0.02%
2023/08/16	13.5	26.90	0	0.00	26.85	13.5	20,669	0.07%
2023/08/15	9.3	27.35	0	0.00	27.10	9.3	20,450	0.05%
2023/08/14	4.2	27.26	20	27.20	27.20	-15.9	20,375	-0.08%
2023/08/11	7.1	27.71	0	0.00	27.65	7.1	20,288	0.04%
2023/08/10	0.9	28.00	0	0.00	27.90	0.9	20,157	0.00%
2023/08/09	6.2	28.01	0	0.00	28.15	6.2	19,964	0.03%
2023/08/08	11	28.34	0	0.00	28.25	11	19,821	0.06%
2023/08/07	0	0.00	22	28.30	28.50	-22	19,652	-0.11%
2023/08/04	0.2	28.28	20	28.20	28.30	-19.8	19,542	-0.10%
2023/08/02	6.1	27.96	0	0.00	28.00	6.1	19,568	0.03%
2023/08/01	2.2	28.15	0	0.00	28.15	2.2	19,103	0.01%
2023/07/31	2.4	27.97	0	0.00	27.95	2.4	19,064	0.01%
2023/07/28	5	28.17	0	0.00	28.20	5	18,801	0.03%
2023/07/27	6.2	28.39	2	28.50	28.45	4.2	18,612	0.02%
2023/07/26	8.5	28.46	10	28.55	28.55	-1.5	18,339	-0.01%
2023/07/25	14	29.36	0	0.00	29.35	14	18,191	0.08%
2023/07/24	0	0.00	1	29.30	29.40	-1	18,423	-0.01%
2023/07/21	1	29.30	0	0.00	29.25	1	18,479	0.01%
2023/07/20	0	0.00	2	29.43	29.45	-2	18,429	-0.01%
2023/07/19	0	0.00	2	29.20	29.30	-2	18,152	-0.01%
2023/07/18	5	29.15	14	29.27	29.20	-9	18,075	-0.05%
2023/07/17	0.3	29.25	31	29.20	29.30	-30.8	17,943	-0.17%
2023/07/14	1.3	29.15	0	0.00	29.15	1.3	18,019	0.01%
2023/07/13	0	0.00	5	29.15	29.05	-5	17,990	-0.03%
2023/07/12	2	28.75	0	0.00	28.85	2	18,231	0.01%
2023/07/11	0	0.00	1	28.90	28.85	-1	18,450	-0.01%
2023/07/10	1.2	28.78	1	28.85	28.70	0.2	18,897	0.00%
2023/07/07	8	28.61	2	28.60	28.65	6	19,088	0.03%
2023/07/06	3.2	29.08	0	0.00	28.95	3.2	19,032	0.02%
2023/07/05	0.1	29.65	10	29.55	29.50	-9.9	18,642	-0.05%
2023/07/04	1	29.55	0	0.00	29.55	1	18,571	0.01%
2023/07/03	0	0.00	1	29.85	29.80	-1	18,535	-0.01%
2023/06/30	2	29.45	0.6	29.50	29.40	1.4	18,572	0.01%
2023/06/28	0	0.00	3	29.70	29.70	-3	18,157	-0.02%
2023/06/27	1	29.75	10	29.80	29.75	-9	18,219	-0.05%
2023/06/26	3	29.62	2	29.60	29.60	1	18,273	0.01%
2023/06/21	1	29.65	0	0.00	29.65	1	18,157	0.01%
2023/06/20	2	29.80	0	0.00	29.75	2	18,113	0.01%
2023/06/19	0	0.00	4	29.75	29.85	-4	18,084	-0.02%
2023/06/16	1	29.75	17	29.68	29.75	-16	18,049	-0.09%
2023/06/15	0.5	29.70	1	29.65	29.65	-0.5	17,898	0.00%
2023/06/14	0	0.00	5	29.74	29.65	-5	18,448	-0.03%
2023/06/13	5	29.65	1	29.55	29.60	4	18,504	0.02%
2023/06/12	2	29.60	0	0.00	29.65	2	18,590	0.01%
2023/06/09	7	29.80	1.2	29.86	29.75	5.8	18,691	0.03%
2023/06/08	5.1	29.78	1	29.70	29.75	4.1	18,830	0.02%
2023/06/07	2	29.90	0	0.00	29.90	2	18,996	0.01%
2023/06/06	15	29.80	7	29.88	29.90	8	19,059	0.04%
2023/06/05	4	29.68	2	29.78	29.60	2	19,128	0.01%
2023/06/02	2	29.33	5	29.32	29.40	-3	19,154	-0.02%
2023/06/01	1	29.20	2	29.20	29.10	-1	19,112	-0.01%
2023/05/31	20.1	29.20	0	0.00	29.00	20.1	19,040	0.11%
2023/05/30	12.1	29.01	0	0.00	29.00	12.1	18,395	0.07%
2023/05/29	12.5	29.11	9	29.28	29.05	3.5	18,552	0.02%
2023/05/26	0	0.00	0.4	29.40	29.20	-0.4	18,590	0.00%
2023/05/25	5	29.59	1.2	29.68	29.40	3.8	18,417	0.02%
2023/05/24	0	0.00	7.4	29.81	29.95	-7.4	18,202	-0.04%
2023/05/23	0	0.00	10.7	30.00	29.90	-10.7	18,389	-0.06%
2023/05/22	7.1	30.00	11.3	30.00	30.00	-4.3	18,345	-0.02%
2023/05/19	0	0.00	11	29.79	29.60	-11	18,103	-0.06%
2023/05/17	0.1	29.55	3	29.50	29.60	-2.9	18,061	-0.02%
2023/05/16	0.1	29.20	0.2	29.25	29.20	-0.1	17,856	0.00%
2023/05/15	0	0.00	5	29.12	29.15	-5	17,817	-0.03%
2023/05/12	0.1	29.25	0	0.00	29.00	0.1	17,776	0.00%
2023/05/11	0.1	29.25	0	0.00	29.15	0.1	17,699	0.00%
2023/05/10	4	29.30	4	29.35	29.35	0	17,751	0.00%
2023/05/05	0.1	29.00	0	0.00	29.10	0.1	17,797	0.00%
2023/05/04	10.1	29.03	0	0.00	29.10	10.1	17,883	0.06%
2023/05/03	2	29.15	0.1	29.20	29.15	2	17,938	0.01%
2023/05/02	3.1	29.25	5	29.27	29.30	-1.9	18,221	-0.01%
2023/04/28	12	29.08	0	0.00	29.10	12	18,833	0.06%
2023/04/27	12	28.90	1	28.90	28.90	11	18,787	0.06%
2023/04/26	23.2	29.20	2	29.28	29.30	21.2	18,472	0.11%
2023/04/25	35.1	30.06	20	29.75	29.75	15.1	18,392	0.08%
2023/04/24	7	30.05	1	30.05	30.05	6	18,492	0.03%
2023/04/21	1.1	30.16	0	0.00	30.15	1.1	18,533	0.01%
2023/04/20	3	30.40	0	0.00	30.45	3	18,599	0.02%
2023/04/19	6	30.50	3.6	30.42	30.45	2.4	19,090	0.01%
2023/04/18	1	30.70	0	0.00	30.70	1	18,913	0.01%
2023/04/17	2.2	30.78	3	30.72	30.75	-0.8	18,886	0.00%
2023/04/14	4.1	30.99	0	0.00	31.10	4.1	18,795	0.02%
2023/04/13	3	31.30	0	0.00	31.45	3	18,821	0.02%
2023/04/12	0.2	31.05	2	31.00	31.10	-1.8	18,533	-0.01%
2023/04/11	4.1	30.88	1	30.90	30.90	3.1	18,691	0.02%
2023/04/10	4	30.90	1	30.90	30.90	3	18,960	0.02%
2023/04/07	2	30.85	0	0.00	30.80	2	19,061	0.01%
2023/04/06	1	30.85	0.4	30.80	30.80	0.6	19,260	0.00%
2023/03/31	0	0.00	0.2	31.15	30.90	-0.2	19,621	0.00%
2023/03/30	0	0.00	1	30.90	31.00	-1	21,941	0.00%
2023/03/29	0	0.00	21	30.90	31.00	-21	24,190	-0.09%
2023/03/28	0	0.00	3.7	30.90	30.85	-3.7	25,765	-0.01%
2023/03/27	0	0.00	23	31.08	30.90	-23	27,362	-0.08%
2023/03/24	0	0.00	15	31.20	31.10	-15	28,898	-0.05%
2023/03/22	10	31.10	0	31.30	31.20	10	29,610	0.03%
2023/03/21	0	31.25	0	0.00	31.20	0	30,163	0.00%
2023/03/17	1	31.45	3	31.28	31.45	-2	30,414	-0.01%
2023/03/16	0	0.00	5.1	30.66	30.60	-5.1	30,063	-0.02%
2023/03/15	1	30.75	0	0.00	30.70	1	30,163	0.00%
2023/03/14	7	30.90	0	0.00	30.70	7	30,388	0.02%
2023/03/13	0	0.00	19	30.97	31.00	-19	30,657	-0.06%
2023/03/10	3.1	30.58	0	0.00	30.60	3.1	30,725	0.01%
2023/03/09	12.8	30.77	0	0.00	30.75	12.8	30,970	0.04%
2023/03/08	0.1	31.00	12	31.25	31.20	-11.9	31,556	-0.04%
2023/03/06	8	30.79	7	30.89	30.80	1	32,278	0.00%
2023/03/02	1	30.65	1	30.75	30.65	0	33,313	0.00%
2023/03/01	22	30.67	0	0.00	30.30	22	33,269	0.07%
2023/02/24	8	31.69	9	31.75	31.40	-1	32,884	0.00%
2023/02/23	26.1	31.95	3	31.95	31.80	23.1	32,816	0.07%
2023/02/22	4.1	31.90	1	31.85	31.95	3.1	32,943	0.01%
2023/02/21	3	32.00	10	32.05	32.10	-7	33,101	-0.02%
2023/02/20	3	31.80	8	31.83	32.00	-5	33,056	-0.02%
2023/02/17	3	31.52	1.1	31.70	31.70	1.9	33,345	0.01%
2023/02/16	0	0.00	0	31.65	31.60	0	34,103	0.00%
2023/02/15	1	31.20	0	0.00	31.35	1	34,376	0.00%
2023/02/14	1	31.45	0	0.00	31.45	1	34,309	0.00%
2023/02/13	0	0.00	0.2	31.45	31.45	-0.2	34,452	0.00%
2023/02/10	0	0.00	1	31.25	31.25	-1	34,587	0.00%
2023/02/09	10	31.30	0	0.00	31.30	10	34,750	0.03%
2023/02/08	0.3	31.45	1	31.50	31.45	-0.7	34,940	0.00%
2023/02/07	1	31.20	0	0.00	31.45	1	34,964	0.00%
2023/02/06	2	31.18	0	0.00	31.05	2	34,949	0.01%
2023/02/03	14.4	31.46	5	31.41	31.40	9.4	34,828	0.03%
2023/02/02	2	31.95	3	31.90	31.95	-1	34,818	0.00%
2023/02/01	5.1	31.90	4	31.81	32.00	1.1	34,770	0.00%
2023/01/31	0.1	32.00	3	32.15	31.65	-2.9	34,785	-0.01%
2023/01/30	9	32.04	2	31.73	32.10	7	34,490	0.02%
2023/01/16	1	31.20	8	31.20	31.05	-7	34,017	-0.02%
2023/01/13	1	31.30	3	31.15	31.05	-2	34,090	-0.01%
2023/01/12	0	0.00	1	31.20	31.05	-1	34,885	0.00%
2023/01/11	0	0.00	30	30.75	30.70	-30	34,972	-0.09%
2023/01/10	0	0.00	3.2	30.82	30.85	-3.2	35,179	-0.01%
2023/01/09	2	30.58	1.2	30.61	30.95	0.8	35,303	0.00%
2023/01/05	0	0.00	1	30.05	30.00	-1	35,172	0.00%
2023/01/04	12	29.90	0.2	29.90	29.90	11.8	35,277	0.03%
2023/01/03	5	30.25	0	0.00	30.25	5	35,433	0.01%
2022/12/29	11.2	29.98	0	0.00	29.95	11.2	35,231	0.03%
2022/12/28	0.2	30.49	24	30.55	30.60	-23.8	35,061	-0.07%
2022/12/27	11	30.44	1	30.50	30.30	10	34,931	0.03%
2022/12/26	6.1	30.65	14	30.75	30.60	-7.9	34,857	-0.02%
2022/12/23	3.2	30.25	13	30.62	30.70	-9.8	34,932	-0.03%
2022/12/22	32	30.24	55	30.44	30.65	-23	34,654	-0.07%
2022/12/21	31.4	29.26	80	29.58	29.70	-48.6	32,460	-0.15%
2022/12/20	0	0.00	2	29.00	28.45	-2	30,545	-0.01%
2022/12/19	2.4	28.62	2	28.40	28.30	0.4	29,331	0.00%
2022/12/16	2	28.93	4	28.93	29.40	-2	27,890	-0.01%
2022/12/15	5	29.57	0	0.00	29.25	5	26,717	0.02%
2022/12/14	3	29.20	0	0.00	29.05	3	26,766	0.01%
2022/12/13	5	29.15	1	29.35	29.15	4	27,093	0.01%
2022/12/12	70	28.85	1	28.75	29.00	69	26,667	0.26%
2022/12/09	5	29.00	1	29.00	29.05	4	27,144	0.01%
2022/12/08	1	28.90	0	0.00	28.95	1	27,143	0.00%
2022/12/07	0	0.00	2	29.10	29.00	-2	27,079	-0.01%
2022/12/06	6	29.08	0	0.00	29.00	6	27,066	0.02%
2022/12/05	5	29.20	1	29.20	29.20	4	26,901	0.01%
2022/12/02	2	29.10	1	29.00	29.00	1	26,847	0.00%
2022/12/01	1.6	29.30	0.1	29.20	29.25	1.5	26,934	0.01%
2022/11/30	1	29.10	7	28.99	29.15	-6	26,661	-0.02%
2022/11/29	0	0.00	1	28.75	28.70	-1	26,061	0.00%
2022/11/28	6.1	28.08	4	28.50	27.90	2.1	25,715	0.01%
2022/11/25	2.1	29.26	3	29.27	28.75	-0.9	25,289	0.00%
2022/11/24	0	0.00	1	29.25	29.20	-1	24,984	0.00%
2022/11/23	14	28.96	1	29.00	29.00	13	24,482	0.05%
2022/11/22	0.1	28.85	1	28.90	29.00	-1	24,459	0.00%
2022/11/21	0.9	28.80	4	28.95	29.00	-3.1	24,325	-0.01%
2022/11/18	3	28.23	0	0.00	28.40	3	24,031	0.01%
2022/11/17	4	28.44	2	28.48	28.40	2	23,905	0.01%
2022/11/16	1	28.80	3	28.80	28.80	-2	23,797	-0.01%
2022/11/15	0	0.00	23	29.09	29.10	-23	23,637	-0.10%
2022/11/14	2	28.95	17	28.66	28.95	-15	23,327	-0.06%
2022/11/11	1	27.80	5.6	27.94	28.00	-4.6	22,650	-0.02%
2022/11/09	1	27.70	3.3	27.67	27.80	-2.3	22,554	-0.01%
2022/11/08	11	27.35	21	27.39	27.40	-10	22,670	-0.04%
2022/11/07	2	27.00	0	0.00	27.15	2	22,823	0.01%
2022/11/04	0	0.00	1	26.65	26.75	-1	22,951	0.00%
2022/11/03	1.1	26.85	0	0.00	26.85	1.1	22,855	0.00%
2022/11/01	0	0.00	1	27.00	27.00	-1	23,055	0.00%
2022/10/31	29.1	26.82	5	26.85	26.85	24.1	23,188	0.10%
2022/10/28	6	26.71	8	26.77	27.15	-2	23,351	-0.01%
2022/10/27	2	27.33	0	0.00	27.05	2	23,482	0.01%
2022/10/26	0.2	27.43	1	27.30	27.30	-0.8	23,716	0.00%
2022/10/25	2.1	27.13	1	27.20	27.25	1.1	24,274	0.00%
2022/10/21	4	28.03	0	0.00	28.05	4	24,644	0.02%
2022/10/20	0.1	27.80	15	27.90	28.60	-14.9	25,118	-0.06%
2022/10/19	0	0.00	3	27.63	27.45	-3	25,560	-0.01%
2022/10/18	0.2	27.20	0	0.00	27.20	0.2	26,871	0.00%
2022/10/14	2	27.00	0.4	27.10	26.90	1.6	28,299	0.01%
2022/10/13	3	26.98	4	27.00	26.90	-1	28,945	0.00%
2022/10/12	0.1	27.36	11	27.50	27.50	-10.9	29,660	-0.04%
2022/10/11	10	27.60	3	27.63	27.35	7	30,472	0.02%
2022/10/07	0	0.00	9	27.61	27.55	-9	30,607	-0.03%
2022/10/06	0.2	27.75	4.3	27.80	27.80	-4.1	30,887	-0.01%
2022/10/05	1.6	27.52	0	0.00	27.60	1.6	31,326	0.00%
2022/10/04	2	27.00	14	27.17	27.20	-12	31,457	-0.04%
2022/10/03	4.2	26.45	0	0.00	26.45	4.2	31,377	0.01%
2022/09/30	1.3	26.60	0	0.00	26.70	1.3	31,568	0.00%
2022/09/29	0	0.00	1	26.75	27.00	-1	31,718	0.00%
2022/09/28	5	26.68	0	0.00	26.65	5	31,910	0.02%
2022/09/27	23.2	26.90	3	26.83	26.80	20.2	32,055	0.06%
2022/09/26	3.9	27.12	31	27.09	27.10	-27.2	32,168	-0.08%
2022/09/23	10	27.89	0	27.95	27.85	10	32,220	0.03%
2022/09/22	11.2	27.68	10	27.56	28.45	1.2	32,618	0.00%
2022/09/21	10.1	28.03	2	28.05	28.35	8.1	32,579	0.02%
2022/09/20	28.2	28.59	1	28.75	28.60	27.2	32,492	0.08%
2022/09/19	1	29.60	1	29.45	29.30	0	32,363	0.00%
2022/09/16	0.3	29.40	0	29.40	29.35	0.3	33,347	0.00%
2022/09/15	0	0.00	1.1	29.41	29.50	-1.1	34,769	0.00%
2022/09/14	0.1	29.30	0	0.00	29.30	0.1	35,334	0.00%
2022/09/13	0	0.00	1	29.70	29.80	-1	36,034	0.00%
2022/09/08	0	0.00	5	29.15	29.25	-5	37,020	-0.01%
2022/09/07	1	29.00	0	0.00	28.75	1	36,978	0.00%
2022/09/06	0	0.00	18.2	29.11	29.20	-18.2	36,898	-0.05%
2022/09/05	1	28.95	7	28.93	29.00	-6	37,080	-0.02%
2022/09/02	1	28.55	0	0.00	28.55	1	37,245	0.00%
2022/09/01	2.5	28.69	0	0.00	28.55	2.5	37,280	0.01%
2022/08/30	6	28.79	0	0.00	29.00	6	37,157	0.02%
2022/08/29	2.1	28.88	20	28.80	28.80	-17.9	37,256	-0.05%
2022/08/26	1	29.20	20	29.30	29.25	-19	37,425	-0.05%
2022/08/25	0	0.00	1	29.20	29.15	-1	37,641	0.00%
2022/08/24	2	28.98	6	29.16	29.05	-4	37,952	-0.01%
2022/08/23	3	28.87	0	0.00	28.80	3	38,628	0.01%
2022/08/22	0	0.00	2	29.08	29.00	-2	38,968	-0.01%
2022/08/19	21	29.05	0	0.00	29.20	21	39,180	0.05%
2022/08/18	1	29.05	0	0.00	29.20	1	39,328	0.00%
2022/08/17	0	0.00	120	29.16	29.20	-120	39,403	-0.30%	大賣/鉅額交易
2022/08/16	20	29.15	0	0.00	29.00	20	39,474	0.05%
2022/08/15	22	29.15	35	29.18	29.15	-13	39,619	-0.03%
2022/08/12	24	28.86	4	28.83	28.75	20	39,496	0.05%
2022/08/11	0	0.00	1	28.25	28.45	-1	39,794	0.00%
2022/08/09	1	27.90	2	27.90	28.00	-1	40,151	0.00%
2022/08/08	9	27.97	0	0.00	27.95	9	40,390	0.02%
2022/08/05	0	0.00	1	28.10	28.30	-1	40,506	0.00%
2022/08/04	0.2	27.85	1	27.80	27.85	-0.8	41,128	0.00%
2022/08/03	7	28.09	1	28.00	28.05	6	41,320	0.01%
2022/08/02	1.2	28.31	22	28.26	28.35	-20.8	41,442	-0.05%
2022/08/01	7.2	28.41	4	28.60	28.60	3.2	41,478	0.01%
2022/07/29	11	27.64	0	0.00	27.70	11	41,131	0.03%
2022/07/28	2.1	27.55	40	27.50	27.35	-37.9	41,080	-0.09%
2022/07/27	45	27.58	0	0.00	27.60	45	40,652	0.11%
2022/07/26	27.3	27.89	3	28.02	27.85	24.3	40,201	0.06%
2022/07/25	23	31.24	13	31.03	31.30	10	38,908	0.03%
2022/07/22	22	30.73	0	0.00	30.80	22	37,598	0.06%
2022/07/21	23.1	30.25	16	30.29	30.50	7.1	37,530	0.02%
2022/07/20	3	30.20	3	30.33	30.50	0	37,597	0.00%
2022/07/19	22	30.06	7.3	30.18	30.25	14.7	37,829	0.04%
2022/07/18	22	28.83	10	30.65	30.65	12	37,556	0.03%
2022/07/15	5.3	28.91	0	0.00	28.95	5.3	37,284	0.01%
2022/07/14	1	28.75	3	28.83	29.25	-2	37,327	-0.01%
2022/07/13	2	28.98	4	29.01	29.05	-2	37,205	-0.01%
2022/07/12	2	28.95	0	0.00	28.90	2	37,380	0.01%
2022/07/11	1	29.15	10	29.15	29.10	-9	37,386	-0.02%
2022/07/08	8	29.38	12.2	29.37	29.35	-4.2	37,433	-0.01%
2022/07/07	1	28.85	6	29.12	29.05	-5	37,445	-0.01%
2022/07/06	9.1	29.02	1	29.00	29.00	8.1	37,525	0.02%
2022/07/05	13	29.09	0.5	29.20	29.20	12.5	37,503	0.03%
2022/07/04	5	28.71	2	28.80	28.65	3	37,438	0.01%
2022/07/01	14.3	28.89	59.1	28.74	28.70	-44.8	37,570	-0.12%
2022/06/30	11.2	28.61	8	28.58	28.45	3.2	37,595	0.01%
2022/06/29	1.1	29.06	3	29.03	29.10	-1.9	37,376	-0.01%
2022/06/28	12.1	28.98	0	0.00	29.20	12.1	37,287	0.03%
2022/06/27	4	29.63	14	29.57	29.45	-10	37,947	-0.03%
2022/06/24	9.6	28.91	8	29.09	29.00	1.6	37,870	0.00%
2022/06/23	104.5	29.60	39	30.03	29.00	65.5	37,318	0.18%	大買/
2022/06/22	7	31.17	30	31.35	31.00	-23	36,074	-0.06%
2022/06/21	4	31.95	1	32.05	31.85	3	36,046	0.01%
2022/06/20	63.1	32.77	53	32.66	32.15	10.1	35,923	0.03%
2022/06/17	12	33.24	0	0.00	33.15	12	36,269	0.03%
2022/06/16	14	33.66	0	0.00	33.55	14	37,274	0.04%
2022/06/15	0	0.00	10	33.85	33.80	-10	37,870	-0.03%
2022/06/14	11	33.80	0	0.00	34.00	11	38,213	0.03%
2022/06/13	2.1	33.91	0	34.00	34.00	2.1	38,572	0.01%
2022/06/10	0	0.00	0	34.58	34.50	0	38,856	0.00%
2022/06/09	3.1	34.49	0	0.00	34.50	3.1	39,372	0.01%
2022/06/08	1	34.80	0	0.00	34.75	1	39,835	0.00%
2022/06/07	2	34.75	0	0.00	34.75	2	40,450	0.00%
2022/06/06	5	34.30	2	34.48	34.65	3	40,918	0.01%
2022/06/02	36	33.84	0	0.00	33.75	36	43,066	0.08%
2022/06/01	11.2	34.16	0	34.40	34.15	11.2	45,450	0.02%
2022/05/31	24	34.33	0	0.00	34.65	24	46,099	0.05%
2022/05/30	1	34.40	0.1	34.55	34.50	0.9	46,569	0.00%
2022/05/27	4	34.28	3	34.40	34.40	1	48,683	0.00%
2022/05/26	0	0.00	2.1	34.08	34.05	-2.1	51,413	0.00%
2022/05/25	7	33.79	1	33.85	33.85	6	51,818	0.01%
2022/05/24	35.1	33.74	2.1	33.82	33.55	33	52,381	0.06%
2022/05/23	11	33.53	26	33.54	33.55	-15	52,385	-0.03%
2022/05/20	29	33.28	0	0.00	33.35	29	52,925	0.05%
2022/05/19	3.6	32.99	0	0.00	32.95	3.6	54,374	0.01%
2022/05/18	17	33.32	0	33.65	33.55	17	54,064	0.03%
2022/05/17	9.2	33.29	5	33.15	33.00	4.2	53,964	0.01%
2022/05/16	7.2	33.20	17	33.20	33.20	-9.8	53,866	-0.02%
2022/05/13	9	33.38	1.2	33.53	33.35	7.8	53,809	0.01%
2022/05/12	30.6	33.55	14	33.82	33.20	16.6	53,805	0.03%
2022/05/11	17.2	34.39	0	0.00	34.20	17.2	53,590	0.03%
2022/05/10	2	34.58	0	0.00	34.60	2	54,067	0.00%
2022/05/09	12.3	35.11	3	35.02	35.00	9.3	54,035	0.02%
2022/05/06	5	35.81	3	35.83	35.80	2	54,204	0.00%
2022/05/05	5	36.50	12.1	36.44	36.35	-7.1	54,535	-0.01%
2022/05/04	3.1	36.12	10	36.05	36.05	-6.9	54,598	-0.01%
2022/05/03	7.2	35.72	0	0.00	36.00	7.2	55,028	0.01%
2022/04/29	4	36.14	4.1	36.20	36.10	-0.1	55,166	0.00%
2022/04/28	15	36.02	0	0.00	36.05	15	55,356	0.03%
2022/04/27	11.4	35.38	11	35.40	35.60	0.4	55,156	0.00%
2022/04/26	21	36.36	3	36.17	36.10	18	54,761	0.03%
2022/04/25	13	36.81	15	36.75	36.60	-2	53,900	0.00%
2022/04/22	14	37.80	38	38.00	37.60	-24	52,950	-0.05%
2022/04/21	10.1	37.97	0	0.00	37.80	10.1	52,606	0.02%
2022/04/20	5	38.35	2	38.53	38.30	3	52,794	0.01%
2022/04/19	4.7	38.65	2	38.65	38.60	2.7	52,524	0.01%
2022/04/18	69.2	38.53	5	38.61	38.50	64.2	52,635	0.12%
2022/04/15	0.4	39.55	5	39.58	39.55	-4.6	52,034	-0.01%
2022/04/14	0	0.00	2.3	39.63	39.50	-2.3	51,916	0.00%
2022/04/13	0	39.60	3	39.57	39.50	-3	51,893	-0.01%
2022/04/12	5.1	39.25	3	39.40	39.35	2.1	51,767	0.00%
2022/04/11	23.1	39.30	14	39.38	39.40	9.1	51,913	0.02%
2022/04/08	4.4	39.05	4	39.11	39.20	0.4	51,975	0.00%
2022/04/07	12.1	38.96	1	38.85	38.80	11.1	51,777	0.02%
2022/04/06	3.1	39.12	0	0.00	39.35	3.1	51,641	0.01%
2022/04/01	93	39.03	8	39.08	39.20	85	51,380	0.17%
2022/03/31	1	39.00	26	38.90	38.95	-25	51,152	-0.05%
2022/03/30	25.2	38.78	8	38.80	38.95	17.2	51,097	0.03%
2022/03/29	8.1	39.53	2	39.45	39.40	6.1	50,742	0.01%
2022/03/28	6.2	39.47	10	39.40	40.00	-3.8	51,021	-0.01%
2022/03/25	18	40.03	13.6	40.06	40.00	4.4	51,552	0.01%
2022/03/24	5	40.01	7.1	40.08	40.00	-2.1	52,528	0.00%
2022/03/23	3	39.75	10.4	39.84	40.00	-7.4	54,775	-0.01%
2022/03/22	21.5	39.73	5.1	39.92	39.80	16.4	54,252	0.03%
2022/03/21	11	39.80	68.5	39.93	39.75	-57.5	53,362	-0.11%
2022/03/18	16	38.90	13	39.10	39.05	3	52,118	0.01%
2022/03/17	50	38.60	7.3	38.77	38.85	42.8	52,028	0.08%
2022/03/16	2	38.50	3.1	38.54	38.55	-1.1	51,788	0.00%
2022/03/15	3	38.50	6	38.63	38.70	-3	51,350	-0.01%
2022/03/14	1.1	38.66	18.2	38.77	38.80	-17.1	51,489	-0.03%
2022/03/11	0	0.00	26	38.47	38.45	-26	51,578	-0.05%
2022/03/10	1	38.40	10	38.27	38.30	-9	51,322	-0.02%
2022/03/09	16	37.81	20	37.90	37.95	-4	51,268	-0.01%
2022/03/08	88.2	37.63	32	37.36	37.40	56.2	51,327	0.11%
2022/03/07	32.1	38.36	42	38.55	39.00	-10	49,111	-0.02%
2022/03/04	13.2	38.46	5.4	38.51	38.40	7.8	47,384	0.02%
2022/03/03	18	38.63	14	38.63	38.60	4	46,773	0.01%
2022/03/02	14	38.45	25.5	38.44	38.30	-11.5	46,191	-0.02%
2022/03/01	37	37.98	42.8	38.05	37.95	-5.8	44,202	-0.01%
2022/02/25	11	35.60	1	35.45	36.00	10	42,061	0.02%
2022/02/24	7.1	35.35	2	35.55	35.25	5.1	42,501	0.01%
2022/02/23	4	36.04	5	36.00	36.05	-1	42,451	0.00%
2022/02/22	13	35.95	0	36.15	36.15	13	43,040	0.03%
2022/02/21	5	36.24	19	36.44	36.45	-14	42,972	-0.03%
2022/02/18	0	0.00	10	35.60	35.65	-10	41,854	-0.02%
2022/02/16	3	35.35	20	35.53	35.45	-17	42,957	-0.04%
2022/02/15	3	35.30	6.4	35.11	35.05	-3.4	43,153	-0.01%
2022/02/14	5	35.20	1	35.45	35.50	4	44,071	0.01%
2022/02/11	0.3	35.67	3	35.65	35.70	-2.7	44,111	-0.01%
2022/02/10	3	35.28	29	35.26	35.65	-26	44,572	-0.06%
2022/02/09	0.1	34.80	1	34.80	34.95	-0.9	45,114	0.00%
2022/02/08	7	34.43	2	34.50	34.50	5	45,278	0.01%
2022/02/07	5	33.99	5	34.04	34.25	0	45,222	0.00%
2022/01/26	7.1	33.66	1	33.75	33.65	6.1	44,871	0.01%
2022/01/25	23	33.42	3	33.43	33.45	20	45,226	0.04%
2022/01/24	6.1	33.44	0	0.00	33.45	6.1	45,308	0.01%
2022/01/21	7.1	33.87	0	0.00	33.85	7.1	45,414	0.02%
2022/01/20	1.1	34.20	2	34.20	34.15	-1	45,443	0.00%
2022/01/19	9.4	34.19	1	34.30	34.05	8.4	45,523	0.02%
2022/01/18	14	34.75	0	34.70	34.60	14	45,378	0.03%
2022/01/17	5	34.85	1	34.80	35.00	4	45,320	0.01%
2022/01/14	7	34.97	2	34.95	35.20	5	45,763	0.01%
2022/01/13	17	35.35	43	35.40	35.50	-26	45,982	-0.06%
2022/01/12	0	0.00	13	34.83	34.85	-13	45,897	-0.03%
2022/01/11	2	34.70	0	0.00	34.55	2	46,055	0.00%
2022/01/10	0	0.00	7	34.71	34.90	-7	46,223	-0.02%
2022/01/07	1	34.70	0	0.00	34.80	1	46,604	0.00%
2022/01/06	12.1	34.70	110	34.60	34.80	-97.9	46,923	-0.21%	大賣/
2022/01/05	3	34.53	3	34.70	34.85	0	48,035	0.00%
2022/01/04	26.4	34.56	7.5	34.48	34.45	18.9	48,871	0.04%
2022/01/03	7	35.02	0	0.00	35.00	7	50,850	0.01%
2021/12/30	0	0.00	5	35.35	35.35	-5	52,763	-0.01%
2021/12/29	2	35.18	2	35.25	35.25	0	53,518	0.00%
2021/12/28	1	35.40	3	35.38	35.40	-2	54,578	0.00%
2021/12/27	1	35.40	2	35.25	35.25	-1	56,025	0.00%
2021/12/24	1.5	35.53	2	35.65	35.55	-0.5	57,136	0.00%
2021/12/23	1	35.25	14	35.31	35.50	-13	58,005	-0.02%
2021/12/22	4.5	35.57	5	35.63	35.65	-0.5	58,667	0.00%
2021/12/21	5.3	35.20	7.3	35.61	35.70	-2	58,881	0.00%
2021/12/20	38	36.01	43	35.87	35.60	-5	58,942	-0.01%
2021/12/17	5	35.16	68	35.45	35.45	-63	59,029	-0.11%
2021/12/16	5	34.35	0	0.00	34.35	5	57,916	0.01%
2021/12/15	6	34.09	2	34.15	34.25	4	60,182	0.01%
2021/12/14	2	34.20	3	34.07	34.10	-1	62,281	0.00%
2021/12/13	13	34.68	13.8	34.70	34.60	-0.8	63,530	0.00%
2021/12/10	2	34.40	1	34.25	34.20	1	64,452	0.00%
2021/12/09	4.1	34.45	17	34.44	34.35	-12.9	66,455	-0.02%
2021/12/08	12	34.53	13	34.18	34.10	-1	70,615	0.00%
2021/12/07	14	34.21	33	34.24	34.35	-19	72,968	-0.03%
2021/12/06	4	33.99	8	34.00	33.90	-4	73,256	-0.01%
2021/12/03	13	34.06	14	34.09	34.10	-1	75,227	0.00%
2021/12/02	4	33.66	11	33.71	33.90	-7	76,797	-0.01%
2021/12/01	3	32.88	26	33.05	33.10	-23	80,169	-0.03%
2021/11/30	15.7	32.80	3.3	32.82	32.55	12.4	80,717	0.02%
2021/11/29	11	32.77	21	32.73	32.90	-10	80,965	-0.01%
2021/11/26	17	33.16	1	33.55	33.05	16	82,473	0.02%
2021/11/25	8	33.81	15.5	33.76	33.80	-7.5	84,298	-0.01%
2021/11/24	8	33.69	28	33.75	33.80	-20	85,281	-0.02%
2021/11/23	13.1	33.17	20	33.31	33.10	-6.9	85,030	-0.01%
2021/11/22	105	32.50	3	32.47	32.60	102	85,720	0.12%	大買/鉅額交易
2021/11/19	15	32.78	3.1	32.65	32.60	11.9	85,464	0.01%
2021/11/18	10	33.00	41	33.06	32.95	-31	85,350	-0.04%
2021/11/17	7	33.09	12.3	33.13	33.05	-5.3	85,254	-0.01%
2021/11/16	40.3	33.09	1	33.10	33.15	39.3	85,867	0.05%
2021/11/15	15.1	33.73	3.1	34.17	33.65	12	86,885	0.01%
2021/11/12	5	34.32	23	34.39	34.25	-18	87,589	-0.02%
2021/11/11	11.2	34.52	14	34.54	34.35	-2.8	88,779	0.00%
2021/11/10	15	34.19	0	0.00	34.10	15	89,287	0.02%
2021/11/09	6.3	34.59	43.1	34.63	34.50	-36.8	90,324	-0.04%
2021/11/08	28	34.34	34	34.06	34.40	-6	91,701	-0.01%
2021/11/05	8.3	33.00	1	33.15	33.10	7.3	92,321	0.01%
2021/11/04	17.1	33.17	1	33.40	33.25	16.1	92,825	0.02%
2021/11/03	0	0.00	5	33.45	33.50	-5	94,533	-0.01%
2021/11/02	6.1	33.47	15	33.75	33.20	-8.9	94,832	-0.01%
2021/11/01	9	33.38	27	33.37	33.40	-18	95,030	-0.02%
2021/10/29	2	33.53	2	33.83	33.60	0	94,890	0.00%
2021/10/28	6	33.88	3	33.70	33.70	3	95,227	0.00%
2021/10/27	0	0.00	4	33.95	33.90	-4	96,087	0.00%
2021/10/26	0	0.00	2	33.90	33.75	-2	97,605	0.00%
2021/10/25	1	33.35	15	33.27	33.30	-14	98,219	-0.01%
2021/10/22	11.1	33.32	0	0.00	33.30	11.1	98,964	0.01%
2021/10/21	4.1	33.92	17	33.91	33.90	-12.9	99,159	-0.01%
2021/10/20	11.1	33.80	3	34.05	33.55	8.1	99,433	0.01%
2021/10/19	4	33.54	6	33.58	33.45	-2	99,794	0.00%
2021/10/18	29	33.57	3.5	33.68	33.65	25.5	100,584	0.03%
2021/10/15	15	33.17	24.8	33.21	33.20	-9.8	102,281	-0.01%
2021/10/14	10	32.74	24	32.77	32.75	-14	103,758	-0.01%
2021/10/13	30.3	32.79	41	32.65	32.40	-10.7	104,658	-0.01%
2021/10/12	6.2	33.42	30	33.30	33.40	-23.8	104,445	-0.02%
2021/10/08	53.5	33.67	53	33.57	33.20	0.5	104,600	0.00%
2021/10/07	38	34.46	27.3	34.44	34.50	10.7	103,854	0.01%
2021/10/06	12	34.99	9.2	35.03	35.05	2.8	103,972	0.00%
2021/10/05	32.6	35.25	30	34.66	35.60	2.6	104,986	0.00%
2021/10/04	19.1	35.15	77.7	35.24	35.00	-58.6	105,213	-0.06%
2021/10/01	8.2	35.84	28	35.98	35.85	-19.9	105,938	-0.02%
2021/09/30	11	36.05	41.6	36.03	36.30	-30.6	108,394	-0.03%
2021/09/29	40.3	35.26	5	35.30	35.20	35.3	109,385	0.03%
2021/09/28	40	35.76	20	35.75	35.75	20	111,723	0.02%
2021/09/27	17.1	36.08	14	36.00	35.95	3.1	114,020	0.00%
2021/09/24	51	36.14	6	36.21	36.00	45	119,606	0.04%
2021/09/23	41.2	36.24	34	36.78	36.15	7.2	128,294	0.01%
2021/09/22	88.7	36.45	19.2	36.52	36.30	69.5	133,199	0.05%
2021/09/17	51.1	37.98	19	38.11	37.80	32.1	135,500	0.02%
2021/09/16	29	38.66	21	38.80	38.50	8	134,743	0.01%
2021/09/15	22.1	39.18	19	39.20	39.25	3.1	134,636	0.00%
2021/09/14	35.8	39.95	35	39.73	39.85	0.8	135,759	0.00%
2021/09/13	110.3	39.81	211.6	39.89	40.05	-101.3	138,433	-0.07%	大買/大賣/鉅額交易
2021/09/10	105	38.99	156	38.99	39.10	-51	136,318	-0.04%	大買/大賣/
2021/09/09	44	37.96	16	37.90	38.35	28	135,703	0.02%
2021/09/08	46.2	38.04	14	38.84	37.60	32.2	136,635	0.02%
2021/09/07	174	38.70	88	38.75	38.50	86	136,611	0.06%	大買/
2021/09/06	52.2	38.49	60.1	38.84	38.85	-7.9	137,062	-0.01%
2021/09/03	17	37.59	41	37.59	37.45	-24	135,268	-0.02%
2021/09/02	28	37.30	4	37.44	37.00	24	137,285	0.02%
2021/09/01	22.3	38.06	25	38.16	37.75	-2.7	139,749	0.00%
2021/08/31	17	37.85	25.2	37.93	38.15	-8.2	139,313	-0.01%
2021/08/30	22	37.26	12.1	37.32	37.50	9.9	139,754	0.01%
2021/08/27	3	36.77	16.1	36.62	36.90	-13.1	140,948	-0.01%
2021/08/26	29	36.78	37.3	36.78	36.35	-8.3	145,502	-0.01%
2021/08/25	4.1	35.89	6.2	35.94	36.00	-2.1	152,066	0.00%
2021/08/24	2.2	35.73	3	35.98	36.00	-0.8	154,668	0.00%
2021/08/23	23	35.76	9.3	35.71	35.65	13.7	160,835	0.01%
2021/08/20	21.9	35.12	21	35.40	35.10	0.9	166,632	0.00%
2021/08/19	64.6	35.93	71.2	35.80	35.30	-6.6	168,766	0.00%
2021/08/18	21.1	36.60	15.6	36.34	37.00	5.5	169,685	0.00%
2021/08/17	30.3	36.97	78	37.39	36.25	-47.7	172,383	-0.03%
2021/08/16	42	37.98	46	37.87	37.65	-4	174,555	0.00%
2021/08/13	5.1	37.70	20	37.85	37.75	-14.9	179,344	-0.01%
2021/08/12	1.4	37.86	50.2	37.87	38.00	-48.8	184,844	-0.03%
2021/08/11	23.8	37.35	155	37.43	37.05	-131.2	191,226	-0.07%	大賣/鉅額交易
2021/08/10	15	36.89	15	36.75	36.80	0	191,021	0.00%
2021/08/09	16.1	37.43	52	37.30	37.45	-35.9	196,274	-0.02%
2021/08/06	4	35.63	9	35.91	35.85	-5	201,547	0.00%
2021/08/05	12.3	36.07	15.6	36.00	36.00	-3.3	210,059	0.00%
2021/08/04	7	36.87	4.5	36.96	36.80	2.5	221,136	0.00%
2021/08/03	25.2	36.49	11	36.83	36.90	14.2	233,961	0.01%
2021/08/02	19.1	37.11	23	37.03	37.25	-3.9	242,971	0.00%
2021/07/30	2	36.78	49	36.80	36.35	-47	246,344	-0.02%
2021/07/29	105.2	35.34	17.1	36.08	36.30	88.1	254,452	0.03%	大買/
2021/07/28	11.3	35.10	25	35.10	35.30	-13.7	260,353	-0.01%
2021/07/27	24	35.33	3	35.72	35.20	21	265,556	0.01%
2021/07/26	15.2	35.89	1.2	35.99	35.80	14.1	270,709	0.01%
2021/07/23	7	35.84	21.1	36.08	36.30	-14.1	275,589	-0.01%
2021/07/22	15.1	35.55	58	35.35	35.20	-42.9	277,422	-0.02%
2021/07/21	24.1	35.32	14	35.45	35.10	10.1	279,934	0.00%
2021/07/20	62.1	36.46	32	35.95	36.05	30.1	282,175	0.01%
2021/07/19	44	36.33	17.7	36.56	36.60	26.3	284,829	0.01%
2021/07/16	58	36.47	40	36.37	36.35	18	292,244	0.01%
2021/07/15	52	36.67	22	36.69	37.00	30	295,608	0.01%
2021/07/14	26.2	35.91	39	35.83	35.90	-12.8	301,447	0.00%
2021/07/13	56.1	37.00	101	37.08	36.50	-44.8	306,064	-0.01%
2021/07/12	55.1	38.50	47	38.72	37.90	8.1	309,296	0.00%
2021/07/09	25	37.98	12	38.05	38.05	13	312,461	0.00%
2021/07/08	24	37.82	30.3	38.01	38.75	-6.3	318,600	0.00%
2021/07/07	93.5	38.48	94	38.54	38.05	-0.5	319,559	0.00%
2021/07/06	54.6	40.18	37	39.95	39.70	17.6	318,322	0.01%
2021/07/05	43.4	40.06	86.2	40.16	39.90	-42.8	317,842	-0.01%
2021/07/02	122	39.29	114.1	39.40	38.95	7.9	317,242	0.00%	大買/大賣/
2021/07/01	190.1	39.88	158	39.93	39.10	32.1	316,817	0.01%	大買/大賣/
2021/06/30	251.7	39.53	295.3	39.52	39.60	-43.6	310,414	-0.01%	大買/大賣/
2021/06/29	304.1	37.84	174	38.13	37.75	130.1	300,495	0.04%	大買/大賣/鉅額交易
2021/06/28	81.3	36.58	168	36.83	37.45	-86.7	294,424	-0.03%	大賣/
2021/06/25	39	36.05	63	36.40	35.75	-24	290,148	-0.01%
2021/06/24	54	35.96	12	35.95	35.80	42	289,062	0.01%
2021/06/23	60.1	36.16	101	35.85	35.40	-40.9	287,679	-0.01%	大賣/
2021/06/22	141	35.99	130.1	36.23	36.15	10.9	285,044	0.00%	大買/大賣/
2021/06/21	84	34.37	34	34.47	34.30	50	280,148	0.02%
2021/06/18	45.3	35.52	11	35.74	35.00	34.3	278,081	0.01%
2021/06/17	89	35.62	3	35.70	35.45	86	275,908	0.03%
2021/06/16	67.5	36.06	139.6	36.15	35.50	-72.1	274,433	-0.03%	大賣/
2021/06/15	127	35.72	32	35.84	35.85	95	272,484	0.03%	大買/
2021/06/11	85	36.27	73	36.33	36.15	12	270,263	0.00%
2021/06/10	78	35.45	101	35.71	36.15	-23	268,228	-0.01%	大賣/
2021/06/09	141.4	36.02	104	36.65	36.10	37.4	265,669	0.01%	大買/大賣/
2021/06/08	18	37.41	24	37.31	37.20	-6	262,412	0.00%
2021/06/07	69.1	36.97	57.5	37.45	37.30	11.6	261,789	0.00%
2021/06/04	51	38.59	41.7	38.77	38.05	9.3	259,522	0.00%
2021/06/03	60.5	39.14	28	39.46	38.80	32.5	258,118	0.01%
2021/06/02	234	38.75	314.3	38.75	39.50	-80.3	253,358	-0.03%	大買/大賣/
2021/06/01	153	36.82	168.4	37.08	37.35	-15.4	245,349	-0.01%	大買/大賣/
2021/05/31	204.2	37.91	200	37.85	36.95	4.2	243,104	0.00%	大買/大賣/
2021/05/28	158	36.54	223.2	36.66	36.55	-65.2	236,893	-0.03%	大買/大賣/
2021/05/27	49.2	35.02	28.1	35.06	34.60	21.1	230,730	0.01%
2021/05/26	39.1	34.13	29.2	34.21	34.85	9.9	228,257	0.00%
2021/05/25	92	34.77	93.3	35.54	34.45	-1.2	225,749	0.00%
2021/05/24	99	35.52	64.7	35.50	35.50	34.3	222,323	0.02%
2021/05/21	162.4	35.69	181.1	35.73	36.20	-18.7	219,566	-0.01%	大買/大賣/
2021/05/20	219.2	36.19	144.4	36.34	35.15	74.8	213,451	0.04%	大買/大賣/
2021/05/19	166.1	37.44	227.1	37.14	37.80	-61.1	206,899	-0.03%	大買/大賣/
2021/05/18	186	34.34	114.1	34.45	34.80	71.9	198,585	0.04%	大買/大賣/
2021/05/17	122.2	32.61	152.1	32.62	31.65	-29.9	197,129	-0.02%	大買/大賣/
2021/05/14	2,237.3	34.99	2,324.1	34.33	34.85	-86.8	190,893	-0.05%	大買/大賣/
2021/05/13	325.2	36.17	385.1	36.24	36.60	-59.9	183,571	-0.03%	大買/大賣/
2021/05/12	284.2	39.55	181.2	38.84	38.35	103	174,735	0.06%	大買/大賣/鉅額交易
2021/05/11	408.6	43.98	311	43.92	42.00	97.6	163,160	0.06%	大買/大賣/
2021/05/10	280.5	43.12	339.7	43.81	45.00	-59.2	150,016	-0.04%	大買/大賣/
2021/05/07	210	41.02	242.1	40.67	41.20	-32.1	140,620	-0.02%	大買/大賣/
2021/05/06	250.5	41.04	189.3	40.78	41.00	61.2	136,391	0.04%	大買/大賣/
2021/05/05	51	38.90	183.4	39.15	39.25	-132.4	126,621	-0.10%	大賣/鉅額交易
2021/05/04	137.5	36.38	110.6	36.74	36.25	26.9	119,998	0.02%	大買/大賣/
2021/05/03	194	39.69	187.5	39.72	38.55	6.6	114,087	0.01%	大買/大賣/
2021/04/29	262	39.44	258.4	39.79	39.30	3.6	108,516	0.00%	大買/大賣/
2021/04/28	55.1	38.31	162.1	38.35	38.20	-107	103,105	-0.10%	大賣/鉅額交易
2021/04/27	146	39.23	101	39.51	39.10	45	100,884	0.04%	大買/大賣/
2021/04/26	144.1	39.38	183.2	39.31	40.00	-39.1	97,370	-0.04%	大買/大賣/
2021/04/23	175	38.14	162	38.48	38.10	13	93,376	0.01%	大買/大賣/
2021/04/22	217.3	39.83	227.1	40.21	38.90	-9.8	89,332	-0.01%	大買/大賣/
2021/04/21	124	38.52	71.5	38.36	38.50	52.5	80,896	0.06%	大買/
2021/04/20	142.5	37.79	118.5	38.12	39.00	24	76,893	0.03%	大買/大賣/
2021/04/19	140.3	37.48	211.8	37.71	38.65	-71.5	70,469	-0.10%	大買/大賣/
2021/04/16	125.1	34.94	207.3	35.16	35.15	-82.2	64,352	-0.13%	大買/大賣/
2021/04/15	101	33.12	90.3	33.17	33.00	10.7	59,455	0.02%	大買/
2021/04/14	284	32.47	205.9	32.66	32.95	78.1	55,086	0.14%	大買/大賣/
2021/04/13	56.3	30.22	60.6	30.53	30.20	-4.3	48,794	-0.01%
2021/04/12	15.1	29.43	71.7	29.49	29.60	-56.6	48,382	-0.12%
2021/04/09	37	27.95	20	27.84	27.95	17	46,327	0.04%
2021/04/08	23.4	27.85	72.8	27.86	28.15	-49.4	44,948	-0.11%
2021/04/07	15.1	26.75	133.5	26.56	26.90	-118.5	42,611	-0.28%	大賣/鉅額交易
2021/04/06	8.5	25.85	5.3	25.92	25.95	3.2	40,260	0.01%
2021/04/01	0	25.75	21	25.90	25.80	-21	40,097	-0.05%
2021/03/31	0	0.00	3	25.85	25.90	-3	39,947	-0.01%
2021/03/30	1	25.80	15.2	25.67	25.80	-14.2	39,585	-0.04%
2021/03/29	6	25.52	4	25.53	25.55	2	39,402	0.01%
2021/03/26	5	25.05	0	0.00	25.05	5	40,826	0.01%
2021/03/25	0	0.00	4	25.11	25.00	-4	41,695	-0.01%
2021/03/24	4.1	24.96	7	25.04	25.00	-3	42,013	-0.01%
2021/03/23	1	25.15	4	25.15	25.10	-3	42,212	-0.01%
2021/03/22	0	0.00	7	25.04	25.15	-7	42,480	-0.02%
2021/03/19	7.5	25.16	0	0.00	25.10	7.5	43,158	0.02%
2021/03/18	1	25.45	0	0.00	25.45	1	44,172	0.00%
2021/03/17	4	25.63	6	25.60	25.65	-2	44,468	0.00%
2021/03/16	2	25.45	16	25.53	25.50	-14	44,736	-0.03%
2021/03/15	10	25.55	5	25.55	25.65	5	44,645	0.01%
2021/03/12	0	0.00	1.1	25.80	25.90	-1.1	44,668	0.00%
2021/03/11	0	0.00	10	25.80	25.80	-10	44,666	-0.02%
2021/03/10	6	25.78	1	25.80	25.75	5	44,358	0.01%
2021/03/09	7	25.59	46.7	25.62	25.70	-39.7	43,890	-0.09%
2021/03/08	7	25.15	0	0.00	25.10	7	42,839	0.02%
2021/03/05	0	0.00	6.6	25.00	24.95	-6.6	42,590	-0.02%
2021/03/04	4.1	24.98	34.1	25.21	25.00	-30	43,371	-0.07%
2021/03/03	4.6	24.86	17.7	25.02	25.05	-13.2	43,077	-0.03%
2021/03/02	6	24.80	0	0.00	24.65	6	42,658	0.01%
2021/02/26	5	24.88	0	0.00	24.75	5	43,040	0.01%
2021/02/25	1	25.05	7	25.16	25.30	-6	42,516	-0.01%
2021/02/24	0	0.00	7	25.09	25.05	-7	42,546	-0.02%
2021/02/23	0	0.00	48	25.21	25.30	-48	42,107	-0.11%
2021/02/22	1	24.55	62	24.55	24.45	-61	41,215	-0.15%
2021/02/19	0	0.00	3	24.55	24.60	-3	41,145	-0.01%
2021/02/18	20	24.40	18	24.49	24.40	2	41,183	0.00%
2021/02/17	5	24.00	14	23.97	24.00	-9	41,006	-0.02%
2021/02/05	0	0.00	0.1	23.35	23.40	-0.1	40,664	0.00%
2021/02/04	11	23.53	0	0.00	23.20	11	40,971	0.03%
2021/02/03	11	23.78	0	0.00	23.65	11	41,657	0.03%
2021/02/02	0	0.00	7.7	23.57	23.80	-7.7	41,591	-0.02%
2021/01/29	10	23.04	8	23.11	22.95	2	41,230	0.00%
2021/01/28	1	23.25	7	23.29	23.30	-6	40,840	-0.01%
2021/01/27	1	23.70	3.6	23.71	23.55	-2.6	40,381	-0.01%
2021/01/26	0	0.00	8	23.71	23.70	-8	40,242	-0.02%
2021/01/25	1	23.90	4	23.91	23.95	-3	40,005	-0.01%
2021/01/22	2	23.28	26	23.41	23.65	-24	39,966	-0.06%
2021/01/21	2	23.70	4	23.88	23.60	-2	39,764	-0.01%
2021/01/20	9.1	23.77	7	23.71	23.45	2.1	39,561	0.01%
2021/01/19	0.5	24.35	7	24.42	24.30	-6.5	38,843	-0.02%
2021/01/18	14	24.44	21	24.25	24.25	-7	38,668	-0.02%
2021/01/15	37	24.97	19	25.04	24.90	18	38,199	0.05%
2021/01/14	15	25.26	11	25.35	25.30	4	37,612	0.01%
2021/01/13	1	25.30	126	25.39	25.55	-125	37,317	-0.33%	大賣/鉅額交易
2021/01/12	14	25.28	17.4	25.28	25.30	-3.4	36,889	-0.01%
2021/01/11	2	25.68	21	25.80	25.90	-19	36,320	-0.05%
2021/01/08	1	25.85	65	25.81	26.00	-64	35,953	-0.18%
2021/01/07	2	25.45	8	25.58	25.70	-6	35,217	-0.02%
2021/01/06	32.5	25.79	18.4	25.51	25.50	14.1	34,533	0.04%
2021/01/05	147.9	25.86	57	25.72	26.00	90.9	32,980	0.28%	大買/
2021/01/04	17	24.94	30	25.11	24.95	-13	30,159	-0.04%
2020/12/31	0	0.00	2	24.77	24.75	-2	29,624	-0.01%
2020/12/30	2	24.75	30	24.97	25.00	-28	29,359	-0.10%
2020/12/29	20	24.50	16	24.60	24.65	4	28,602	0.01%
2020/12/28	0	0.00	6	24.21	24.30	-6	28,170	-0.02%
2020/12/25	2.5	24.10	1	24.30	24.20	1.5	28,056	0.01%
2020/12/24	11	24.20	3.2	24.21	24.35	7.8	27,781	0.03%
2020/12/23	1.6	24.11	1	24.25	24.40	0.6	27,454	0.00%
2020/12/22	22.6	24.95	35	25.24	24.50	-12.4	27,142	-0.05%
2020/12/21	37	24.91	10	24.91	24.95	27	25,565	0.11%
2020/12/18	0	0.00	3.1	24.22	24.45	-3.1	24,615	-0.01%
2020/12/17	5.6	24.33	2.1	24.30	24.40	3.5	24,236	0.01%
2020/12/16	0.4	24.40	15.4	24.44	24.40	-15	23,865	-0.06%
2020/12/15	27.4	24.52	12	24.89	24.35	15.4	23,610	0.07%
2020/12/14	0.1	24.75	36.4	24.27	24.65	-36.3	22,740	-0.16%
2020/12/11	6	23.71	12	23.95	23.95	-6	21,317	-0.03%
2020/12/10	1	23.80	11	23.77	23.65	-10	20,885	-0.05%
2020/12/09	3	23.32	0	0.00	23.35	3	20,218	0.01%
2020/12/08	1	23.35	10	23.40	23.35	-9	20,030	-0.04%
2020/12/07	0	0.00	17	23.55	23.45	-17	19,847	-0.09%
2020/12/04	2	23.35	24.2	23.48	23.40	-22.2	19,651	-0.11%
2020/12/03	0	0.00	21	23.26	23.30	-21	19,406	-0.11%
2020/12/02	0.1	23.20	11.4	23.25	23.30	-11.3	20,404	-0.06%
2020/12/01	4	22.90	13	22.92	23.10	-9	20,162	-0.04%
2020/11/30	1	23.00	1.5	23.41	22.80	-0.5	19,995	0.00%
2020/11/27	0	0.00	5	23.27	23.15	-5	18,928	-0.03%
2020/11/26	1	23.00	3	23.07	23.10	-2	18,492	-0.01%
2020/11/25	1	23.20	9.4	23.02	23.05	-8.4	18,399	-0.05%
2020/11/24	9	22.80	2	22.80	22.65	7	17,746	0.04%
2020/11/23	0	0.00	18	22.47	22.65	-18	17,443	-0.10%
2020/11/20	0.7	21.90	7	21.99	22.00	-6.4	17,026	-0.04%
2020/11/19	4	21.91	1.1	21.99	22.00	2.9	16,859	0.02%
2020/11/18	0	0.00	12.4	21.98	22.00	-12.4	16,600	-0.07%
2020/11/17	5	21.80	12	21.88	21.95	-7	16,340	-0.04%
2020/11/16	1.1	21.50	3	21.60	21.60	-1.9	16,113	-0.01%
2020/11/13	2	21.50	0	0.00	21.60	2	15,839	0.01%
2020/11/12	5	21.50	4	21.50	21.60	1	15,773	0.01%
2020/11/11	2.3	21.15	10	21.37	21.75	-7.7	15,491	-0.05%
2020/11/10	0	0.00	2	20.80	20.80	-2	14,594	-0.01%
2020/11/06	1	20.55	0	0.00	20.70	1	14,319	0.01%
2020/11/03	0.1	20.55	1	20.55	20.60	-0.9	14,480	-0.01%
2020/10/30	4	20.34	1	20.30	20.30	3	14,557	0.02%
2020/10/29	9	20.37	0	0.00	20.40	9	14,346	0.06%
2020/10/28	11	20.66	0	0.00	20.55	11	14,304	0.08%
2020/10/27	7	20.64	0	0.00	20.70	7	14,307	0.05%
2020/10/26	3	20.60	5	20.69	20.70	-2	14,314	-0.01%
2020/10/21	1	20.65	0	0.00	20.55	1	14,492	0.01%
2020/10/20	5	20.60	7	20.65	20.70	-2	14,576	-0.01%
2020/10/19	2	20.68	1	20.65	20.60	1	14,631	0.01%
2020/10/15	6	20.50	0	0.00	20.40	6	15,031	0.04%
2020/10/14	0	0.00	1	20.65	20.70	-1	14,967	-0.01%
2020/10/12	0	0.00	3	20.40	20.50	-3	14,960	-0.02%
2020/10/08	0	0.00	1	20.70	20.65	-1	14,975	-0.01%
2020/10/07	0	0.00	1	20.75	20.65	-1	15,043	-0.01%
2020/10/06	0	0.00	5	20.70	20.75	-5	15,080	-0.03%
2020/10/05	0	0.00	0.1	20.60	20.60	-0.1	15,039	0.00%
2020/09/30	0	0.00	3	20.65	20.45	-3	15,236	-0.02%
2020/09/29	0	0.00	1	20.65	20.60	-1	15,211	-0.01%
2020/09/28	0	0.00	3	20.40	20.45	-3	15,115	-0.02%
2020/09/24	5	20.15	0	0.00	20.00	5	15,222	0.03%
2020/09/23	0	0.00	1	20.55	20.55	-1	14,914	-0.01%
2020/09/22	5	20.80	0	0.00	20.60	5	14,860	0.03%
2020/09/18	0	0.00	1	20.90	20.70	-1	14,911	-0.01%
2020/09/16	0	0.00	5	20.85	21.00	-5	14,739	-0.03%
2020/09/11	3	20.90	0.8	20.90	20.95	2.2	15,043	0.01%
2020/09/10	0	0.00	8	20.90	20.90	-8	15,013	-0.05%
2020/09/09	0	0.00	6	20.89	21.00	-6	15,017	-0.04%
2020/09/07	1	20.90	17	20.75	21.00	-16	14,899	-0.11%
2020/09/04	3	20.03	0	0.00	20.00	3	13,899	0.02%
2020/09/03	0	0.00	1	20.10	20.15	-1	14,032	-0.01%
2020/09/02	0	0.00	0	20.05	20.10	0	14,179	0.00%
2020/09/01	10	20.05	3	20.03	20.00	7	14,396	0.05%
2020/08/31	5	20.05	1	20.00	19.90	4	14,508	0.03%
2020/08/28	9	19.95	1	20.05	20.00	8	14,600	0.05%
2020/08/27	2	20.00	5	20.00	20.05	-3	14,984	-0.02%
2020/08/26	0	0.00	1	20.10	20.10	-1	15,259	-0.01%
2020/08/24	1	20.00	7	20.05	20.00	-6	15,844	-0.04%
2020/08/20	3	19.80	5	19.89	19.80	-2	16,117	-0.01%
2020/08/19	2	20.25	1	20.35	20.25	1	16,064	0.01%
2020/08/17	10	20.35	3	20.27	20.40	7	16,161	0.04%
2020/08/14	1	20.00	2	20.10	20.20	-1	16,160	-0.01%
2020/08/13	5	20.15	0	0.00	20.20	5	16,192	0.03%
2020/08/12	2	20.20	0	0.00	20.20	2	16,315	0.01%
2020/08/11	0	0.00	44	20.25	20.20	-44	16,326	-0.27%
2020/08/07	5	19.90	8	19.87	19.95	-3	16,363	-0.02%
2020/08/05	1	19.95	5.9	20.00	20.00	-4.9	16,394	-0.03%
2020/08/04	2	19.80	5	19.80	19.85	-3	16,526	-0.02%
2020/08/03	13	19.72	0	0.00	19.60	13	16,629	0.08%
2020/07/31	5	19.82	0	0.00	19.80	5	16,624	0.03%
2020/07/30	9	19.86	0	0.00	19.90	9	16,671	0.05%
2020/07/29	6	19.95	2	19.90	19.90	4	16,721	0.02%
2020/07/28	10	19.79	0	0.00	19.90	10	16,998	0.06%
2020/07/27	7	20.00	1	20.05	20.00	6	17,336	0.03%
2020/07/24	19	20.27	14	20.30	20.15	5	17,451	0.03%
2020/07/23	14.1	20.65	11.6	20.65	20.70	2.5	17,324	0.01%
2020/07/22	1	20.60	0.7	20.65	20.70	0.3	17,399	0.00%
2020/07/21	3	20.68	0	0.00	20.60	3	17,273	0.02%
2020/07/20	0	0.00	5	20.80	20.80	-5	17,064	-0.03%
2020/07/16	9	20.90	0	0.00	20.90	9	17,505	0.05%
2020/07/15	2	20.80	6	20.83	20.90	-4	17,527	-0.02%
2020/07/14	2	20.68	4	20.70	20.60	-2	17,597	-0.01%
2020/07/13	2	20.60	2	20.72	20.70	0	17,830	0.00%
2020/07/10	24	20.70	0	0.00	20.70	24	18,001	0.13%
2020/07/09	10	20.75	1	21.00	20.85	9	18,053	0.05%
2020/07/08	5	20.75	2	20.80	20.85	3	17,838	0.02%
2020/07/07	10	20.85	0	0.00	20.75	10	17,815	0.06%
2020/07/06	0	0.00	4	20.90	21.00	-4	17,801	-0.02%
2020/07/02	2	20.60	0	0.00	20.55	2	17,945	0.01%
2020/07/01	1	20.65	0	0.00	20.60	1	18,191	0.01%
2020/06/30	0	0.00	6	20.60	20.70	-6	18,402	-0.03%
2020/06/29	7	20.58	0	0.00	20.55	7	18,530	0.04%
2020/06/24	0	0.00	1	20.75	20.85	-1	18,641	-0.01%
2020/06/23	1	20.65	0	0.00	20.75	1	18,762	0.01%
2020/06/22	2	20.50	1	20.55	20.55	1	18,823	0.01%
2020/06/19	4	20.55	2	20.80	20.50	2	19,009	0.01%
2020/06/18	5	20.59	1	20.65	20.55	4	18,922	0.02%
2020/06/17	0	0.00	0	20.90	20.95	0	18,994	0.00%
2020/06/16	1	20.80	0	0.00	20.80	1	19,673	0.01%
2020/06/15	6	20.38	5	20.45	20.35	1	20,298	0.00%
2020/06/12	8	20.45	11	20.45	20.65	-3	20,543	-0.01%
2020/06/11	2	21.20	3	20.85	20.90	-1	21,033	0.00%
2020/06/10	0	0.00	20	21.20	21.20	-20	21,215	-0.09%
2020/06/09	1	21.25	3	21.27	21.30	-2	22,105	-0.01%
2020/06/08	2	21.13	1	21.20	21.20	1	22,332	0.00%
2020/06/05	7	20.94	0	0.00	21.00	7	22,282	0.03%
2020/06/04	2	20.75	0	20.90	20.95	2	22,261	0.01%
2020/06/03	0	20.85	21	20.73	20.90	-21	22,329	-0.09%
2020/06/02	1	20.30	21	20.30	20.40	-20	22,070	-0.09%
2020/06/01	1	20.00	10.7	20.04	20.10	-9.7	21,824	-0.04%
2020/05/29	4	19.90	1	19.80	19.80	3	21,671	0.01%
2020/05/28	0.1	19.95	0	0.00	19.95	0.1	21,275	0.00%
2020/05/27	7	19.89	0	0.00	19.90	7	21,237	0.03%
2020/05/26	2	19.85	0	0.00	19.90	2	21,309	0.01%
2020/05/22	2	19.60	0	19.90	19.60	2	21,395	0.01%
2020/05/21	1	19.85	20	19.90	19.90	-19	21,351	-0.09%
2020/05/20	4.5	19.83	2	19.90	19.90	2.5	21,238	0.01%
2020/05/19	3	19.85	1	19.75	19.80	2	21,158	0.01%
2020/05/15	3	19.60	1	19.65	19.55	2	20,988	0.01%
2020/05/14	2	19.65	0	0.00	19.55	2	20,929	0.01%
2020/05/13	3	19.62	0	19.90	19.85	3	20,773	0.01%
2020/05/12	11	19.60	0.3	19.85	19.60	10.7	20,666	0.05%
2020/05/11	14.1	19.85	1.2	19.86	19.85	12.9	20,479	0.06%
2020/05/08	9	19.69	1	19.70	19.65	8	20,276	0.04%
2020/05/07	0	19.70	0	0.00	19.55	0	20,222	0.00%
2020/05/06	6	19.57	0	0.00	19.55	6	20,121	0.03%
2020/05/04	13	19.59	55	19.40	19.55	-42	19,987	-0.21%
2020/04/30	16	19.98	6	19.98	20.00	10	19,779	0.05%
2020/04/29	14	19.74	4	19.83	19.85	10	19,476	0.05%
2020/04/28	3	19.50	0	0.00	19.55	3	19,392	0.02%
2020/04/27	1	19.55	2	19.55	19.50	-1	19,817	-0.01%
2020/04/24	6	19.23	0	0.00	19.15	6	19,611	0.03%
2020/04/23	4	19.14	1.2	19.21	19.15	2.8	19,559	0.01%
2020/04/22	4	18.99	0	0.00	19.15	4	19,431	0.02%
2020/04/21	4	19.36	0	0.00	19.10	4	19,302	0.02%
2020/04/20	3	19.60	0	0.00	19.60	3	19,026	0.02%
2020/04/17	6	19.86	15	19.86	19.75	-9	18,952	-0.05%
2020/04/16	7	19.71	1	19.95	19.75	6	18,742	0.03%
2020/04/15	4	19.96	2	20.00	20.00	2	18,458	0.01%
2020/04/14	2	19.60	3	19.70	19.75	-1	18,220	-0.01%
2020/04/09	1	19.65	1	19.55	19.50	0	18,018	0.00%
2020/04/08	28	19.51	1	19.50	19.55	27	17,889	0.15%
2020/04/07	2	19.30	0	0.00	19.30	2	17,812	0.01%
2020/04/06	4	18.85	2	19.18	19.25	2	17,823	0.01%
2020/04/01	13	18.86	0	0.00	18.80	13	17,534	0.07%
2020/03/31	7	19.02	3	19.05	18.95	4	17,223	0.02%
2020/03/30	2	18.95	1	19.05	19.00	1	16,956	0.01%
2020/03/27	1	19.45	4	19.55	19.40	-3	16,707	-0.02%
2020/03/26	1	19.40	3	19.38	19.55	-2	16,530	-0.01%
2020/03/25	4	19.34	22	19.44	19.40	-18	16,647	-0.11%
2020/03/24	5	19.22	3	19.35	19.05	2	16,370	0.01%
2020/03/23	25	19.00	0	0.00	18.90	25	16,187	0.15%
2020/03/20	5	19.27	2	19.60	19.80	3	16,059	0.02%
2020/03/19	5	18.60	14	18.38	18.60	-9	15,358	-0.06%
2020/03/18	15	19.46	12	19.47	19.30	3	14,776	0.02%
2020/03/17	9	19.49	36	19.47	19.50	-27	14,449	-0.19%
2020/03/16	4	20.04	0	0.00	20.00	4	13,826	0.03%
2020/03/13	12	19.98	3	20.08	20.20	9	13,439	0.07%
2020/03/12	17	21.74	0.6	21.50	21.40	16.4	12,375	0.13%
2020/03/11	13	22.25	1	22.20	22.35	12	11,961	0.10%
2020/03/10	3	22.28	0	0.00	22.35	3	11,725	0.03%
2020/03/09	12	22.47	0	0.00	22.40	12	11,569	0.10%
2020/03/06	3	22.90	0	0.00	22.90	3	11,174	0.03%
2020/03/04	0.9	23.10	1	23.05	23.20	-0.1	11,010	0.00%
2020/03/03	1	22.90	0	0.00	23.00	1	10,953	0.01%
2020/02/27	2	22.85	0	0.00	23.00	2	11,221	0.02%
2020/02/25	3	22.97	0	0.00	22.95	3	10,903	0.03%
2020/02/24	2	23.03	0	0.00	23.00	2	10,874	0.02%
2020/02/21	4	23.29	0	0.00	23.20	4	10,749	0.04%
2020/02/20	4	23.35	0	0.00	23.30	4	10,707	0.04%
2020/02/19	0	0.00	2	23.50	23.50	-2	10,671	-0.02%
2020/02/18	6	23.25	0	0.00	23.45	6	10,670	0.06%
2020/02/17	0	0.00	2	23.20	23.35	-2	10,690	-0.02%
2020/02/14	2	23.35	10	23.40	23.45	-8	10,802	-0.07%
2020/02/12	0	0.00	2	23.45	23.45	-2	10,796	-0.02%
2020/02/10	0	0.00	2	23.33	23.45	-2	10,871	-0.02%
2020/02/05	3	23.22	0	0.00	23.25	3	10,959	0.03%
2020/02/04	2.7	23.26	1	23.35	23.20	1.7	10,965	0.02%
2020/02/03	1	23.00	11.1	22.96	23.00	-10.1	10,969	-0.09%
2020/01/31	8	23.24	12	23.03	23.10	-4	10,846	-0.04%
2020/01/30	5	23.26	1.7	23.13	23.00	3.3	10,692	0.03%
2020/01/17	0	0.00	1	24.05	24.05	-1	10,170	-0.01%
2020/01/16	0	0.00	1	24.00	24.00	-1	10,237	-0.01%
2020/01/15	0	0.00	1	24.05	24.05	-1	10,355	-0.01%
2020/01/13	0	0.00	5.2	24.00	24.00	-5.2	10,408	-0.05%
2020/01/10	0	0.00	2	23.75	23.85	-2	10,386	-0.02%
2020/01/06	5	23.80	0	0.00	23.80	5	10,546	0.05%
2020/01/03	0	0.00	2	24.08	24.10	-2	10,569	-0.02%
2019/12/31	10	24.00	53	24.10	23.90	-43	10,506	-0.41%
2019/12/30	0	0.00	15	24.02	24.00	-15	10,464	-0.14%
2019/12/25	0	0.00	10	23.90	23.80	-10	10,690	-0.09%
2019/12/24	0	0.00	0.1	23.75	23.85	-0.1	10,812	0.00%
2019/12/23	0	0.00	1	23.75	23.90	-1	10,870	-0.01%
2019/12/19	0	0.00	15	23.78	23.70	-15	10,685	-0.14%
2019/12/17	0	0.00	6	23.72	23.80	-6	10,822	-0.06%
2019/12/16	0	0.00	0.1	23.50	23.50	-0.1	10,728	0.00%
2019/12/13	2	23.65	31	23.62	23.70	-29	10,773	-0.27%
2019/12/12	1.5	23.52	0	0.00	23.45	1.5	10,737	0.01%
2019/12/10	0	0.00	2	23.45	23.45	-2	10,710	-0.02%
2019/12/06	5	23.31	0	0.00	23.40	5	10,905	0.05%
2019/12/04	0	0.00	7	23.54	23.60	-7	10,920	-0.06%
2019/12/03	0	0.00	4	23.49	23.55	-4	11,008	-0.04%
2019/12/02	19	23.37	0	0.00	23.40	19	11,148	0.17%
2019/11/29	1	23.45	1	23.45	23.40	0	11,182	0.00%
2019/11/28	0	0.00	29	23.63	23.70	-29	11,172	-0.26%
2019/11/27	0	0.00	1	23.65	23.65	-1	11,239	-0.01%
2019/11/26	0	0.00	9	23.48	23.55	-9	11,346	-0.08%
2019/11/25	0	0.00	6	23.49	23.45	-6	10,939	-0.05%
2019/11/22	0	0.00	1	23.30	23.45	-1	11,323	-0.01%
2019/11/21	1	23.20	0	0.00	23.40	1	11,514	0.01%
2019/11/19	0	0.00	3	23.40	23.50	-3	11,642	-0.03%
2019/11/15	2	23.33	2	23.50	23.20	0	11,831	0.00%
2019/11/13	11	23.41	0	0.00	23.35	11	12,086	0.09%
2019/11/12	0	0.00	3	23.75	23.80	-3	12,080	-0.02%
2019/11/11	2	23.60	0	0.00	23.80	2	12,181	0.02%
2019/11/08	0	0.00	2	23.80	23.80	-2	12,219	-0.02%
2019/11/06	0	0.00	13.4	23.80	23.65	-13.4	12,316	-0.11%
2019/11/05	1	23.70	13	23.67	23.80	-12	12,484	-0.10%
2019/11/04	0	0.00	3	23.60	23.60	-3	12,458	-0.02%
2019/11/01	1	23.40	1	23.55	23.55	0	12,566	0.00%
2019/10/30	0	0.00	4	23.43	23.50	-4	12,806	-0.03%
2019/10/29	2	23.40	0	0.00	23.40	2	12,823	0.02%
2019/10/28	0	0.00	3	23.38	23.35	-3	12,809	-0.02%
2019/10/25	0	0.00	3	23.40	23.45	-3	12,833	-0.02%
2019/10/24	0	0.00	3.2	23.45	23.50	-3.2	12,894	-0.02%
2019/10/23	0	0.00	2	23.35	23.40	-2	13,192	-0.02%
2019/10/22	0	0.00	4	23.40	23.40	-4	13,318	-0.03%
2019/10/21	2	23.25	0	0.00	23.30	2	13,338	0.01%
2019/10/18	1	23.25	0	0.00	23.25	1	13,356	0.01%
2019/10/17	0	0.00	3.3	23.25	23.25	-3.3	13,417	-0.02%
2019/10/16	0	0.00	2	23.10	23.20	-2	13,284	-0.02%
2019/10/15	3	23.05	0.1	23.15	23.20	2.9	13,239	0.02%
2019/10/14	10	23.05	0	0.00	23.15	10	13,301	0.08%
2019/10/09	2	22.90	0	0.00	22.90	2	13,266	0.02%
2019/10/08	3	23.05	7.4	23.02	23.05	-4.4	13,235	-0.03%
2019/10/07	6	22.85	0	0.00	22.95	6	13,179	0.05%
2019/10/04	12	22.85	2	22.85	22.85	10	13,171	0.08%
2019/10/03	4	22.89	0	0.00	22.85	4	13,123	0.03%
2019/10/01	4	22.98	2	22.98	23.05	2	12,942	0.02%
2019/09/27	3	23.05	1	23.00	23.00	2	12,707	0.02%
2019/09/26	2	23.13	2	23.15	23.10	0	12,630	0.00%
2019/09/25	5	23.07	0	0.00	23.10	5	12,697	0.04%
2019/09/18	0	0.00	1	23.30	23.20	-1	12,587	-0.01%
2019/09/17	6	23.24	0	0.00	23.20	6	12,564	0.05%
2019/09/16	2	23.50	0	0.00	23.55	2	12,689	0.02%
2019/09/12	1	23.55	3	23.62	23.50	-2	12,835	-0.02%
2019/09/11	1	23.40	2	23.48	23.50	-1	12,980	-0.01%
2019/09/10	0	0.00	1	23.35	23.35	-1	12,971	-0.01%
2019/09/09	0	0.00	6	23.21	23.20	-6	12,914	-0.05%
2019/09/06	8	23.11	0	0.00	23.15	8	12,996	0.06%
2019/09/05	0	0.00	1	23.15	23.15	-1	13,021	-0.01%
2019/09/04	6	22.99	0	0.00	23.00	6	12,955	0.05%
2019/09/03	1	23.15	0	0.00	23.00	1	12,843	0.01%
2019/08/30	2	23.05	0.9	23.20	23.15	1.1	12,884	0.01%
2019/08/29	11	22.86	1	23.00	22.95	10	12,872	0.08%
2019/08/28	1	22.85	1	23.10	23.10	0	12,854	0.00%
2019/08/27	17	22.94	0	0.00	22.85	17	12,773	0.13%
2019/08/23	1	23.05	0	0.00	23.15	1	12,373	0.01%
2019/08/22	3	23.03	1	23.10	23.15	2	12,445	0.02%
2019/08/21	2	23.05	0	0.00	23.05	2	13,992	0.01%
2019/08/20	5	23.08	0	0.00	23.05	5	13,989	0.04%
2019/08/19	5	23.10	5	23.10	23.05	0	13,908	0.00%
2019/08/16	10	23.05	0	0.00	23.10	10	13,853	0.07%
2019/08/15	5	23.07	0	0.00	23.05	5	13,779	0.04%
2019/08/14	2	23.23	0	0.00	23.20	2	13,920	0.01%
2019/08/13	1	23.30	7	23.30	23.25	-6	13,911	-0.04%
2019/08/12	7	23.33	0	0.00	23.30	7	14,019	0.05%
2019/08/08	4	23.41	0	0.00	23.40	4	14,175	0.03%
2019/08/07	10	23.34	0	0.00	23.30	10	14,400	0.07%
2019/08/06	19	23.47	0	0.00	23.50	19	14,661	0.13%
2019/08/05	13	23.50	0	0.00	23.50	13	14,687	0.09%
2019/08/02	3	23.60	1	23.65	23.65	2	14,594	0.01%
2019/08/01	8	23.83	0.5	24.00	23.80	7.5	14,550	0.05%
2019/07/30	2	24.05	0	0.00	24.10	2	14,440	0.01%
2019/07/29	1	24.20	0	0.00	24.15	1	14,547	0.01%
2019/07/26	1	24.15	0	0.00	24.20	1	14,535	0.01%
2019/07/25	8	24.14	17	24.22	24.10	-9	14,505	-0.06%
2019/07/24	1.1	24.95	0	0.00	25.00	1.1	14,326	0.01%
2019/07/23	0	0.00	2	24.95	24.90	-2	14,132	-0.01%
2019/07/22	0	0.00	12	25.00	24.90	-12	14,026	-0.09%
2019/07/19	0	0.00	2.9	24.88	24.90	-2.9	13,965	-0.02%
2019/07/18	7	24.71	0	0.00	24.70	7	13,861	0.05%
2019/07/16	1	24.70	0	0.00	24.85	1	13,779	0.01%
2019/07/10	0	0.00	1	24.85	24.85	-1	13,770	-0.01%
2019/07/04	2	24.60	0.3	24.65	24.65	1.7	13,901	0.01%
2019/07/03	0	0.00	0	24.65	24.70	0	13,966	0.00%
2019/06/27	0	0.00	2	25.03	24.90	-2	14,032	-0.01%
2019/06/26	0	0.00	4	25.00	24.90	-4	13,918	-0.03%
2019/06/25	0	0.00	3	24.95	25.00	-3	13,937	-0.02%
2019/06/19	0	0.00	3	24.88	24.95	-3	13,299	-0.02%
2019/06/18	0.3	24.55	5	24.55	24.60	-4.7	13,071	-0.04%
2019/06/17	0.3	24.50	0	0.00	24.55	0.3	12,981	0.00%
2019/06/10	0	0.00	0.9	24.45	24.50	-0.9	13,039	-0.01%
2019/06/03	1	24.20	0	0.00	24.15	1	13,164	0.01%
2019/05/31	0.1	24.30	0	0.00	24.30	0.1	13,341	0.00%
2019/05/30	3	24.12	0	0.00	24.10	3	13,450	0.02%
2019/05/27	1	24.20	0	0.00	24.30	1	12,083	0.01%
2019/05/24	0	0.00	5	24.30	24.40	-5	12,096	-0.04%
2019/05/22	10	24.35	0	0.00	24.45	10	12,132	0.08%
2019/05/17	0.3	24.10	0	0.00	24.00	0.3	11,873	0.00%
2019/05/16	4	23.93	3	24.12	24.00	1	11,768	0.01%
2019/05/15	4	24.08	0	0.00	24.00	4	11,656	0.03%
2019/05/14	1	24.20	1	24.20	24.10	0	11,518	0.00%
2019/05/13	1	24.40	0	0.00	24.45	1	11,229	0.01%
2019/05/10	2	24.58	1	24.55	24.55	1	11,347	0.01%
2019/05/09	5	24.77	1.1	24.81	24.70	3.9	11,508	0.03%
2019/05/07	0	0.00	5	25.04	25.10	-5	11,414	-0.04%
2019/05/06	1	24.80	10	25.00	25.00	-9	11,607	-0.08%
2019/05/03	0	0.00	0.1	25.00	25.10	-0.1	11,565	0.00%
2019/05/02	8	25.00	5	25.00	24.90	3	11,588	0.03%
2019/04/30	5	24.92	0	0.00	24.95	5	11,626	0.04%
2019/04/29	2	25.00	0	0.00	25.10	2	11,591	0.02%
2019/04/26	0	0.00	4	25.05	25.10	-4	11,687	-0.03%
2019/04/25	1	25.05	0	0.00	25.00	1	11,761	0.01%
2019/04/24	0	0.00	33	25.10	25.10	-33	11,798	-0.28%
2019/04/23	0	0.00	40	25.15	25.15	-40	12,062	-0.33%
2019/04/22	0	0.00	1	25.10	25.10	-1	12,158	-0.01%
2019/04/18	8	25.08	0	0.00	25.10	8	12,581	0.06%
2019/04/17	3.6	25.15	2	25.20	25.25	1.6	12,962	0.01%
2019/04/16	1	25.10	0	0.00	25.20	1	13,024	0.01%
2019/04/12	1	25.05	21	25.10	25.20	-20	13,221	-0.15%
2019/04/11	1	25.05	0	0.00	25.05	1	13,233	0.01%
2019/04/10	0.5	25.10	18	25.20	25.25	-17.5	13,263	-0.13%
2019/04/09	0	25.00	0	0.00	25.10	0	13,266	0.00%
2019/04/08	0	0.00	0.1	25.00	25.10	-0.1	13,319	0.00%
2019/04/02	3	24.90	0	0.00	24.90	3	13,375	0.02%
2019/04/01	0	0.00	1	25.25	25.00	-1	13,234	-0.01%
2019/03/29	3	25.15	3.1	25.20	25.30	-0.1	13,053	0.00%
2019/03/28	1	24.95	0.2	25.00	25.00	0.8	13,059	0.01%
2019/03/27	1	25.00	34	25.04	25.05	-33	13,055	-0.25%
2019/03/26	1	24.90	0	0.00	25.00	1	13,204	0.01%
2019/03/25	0	0.00	1	25.00	24.85	-1	13,264	-0.01%
2019/03/22	0	0.00	24	25.01	25.00	-24	13,279	-0.18%
2019/03/18	2	24.95	0	0.00	25.05	2	13,701	0.01%
2019/03/14	0	0.00	0.7	24.80	24.75	-0.7	13,559	-0.01%
2019/03/13	4	24.88	0	0.00	25.00	4	13,605	0.03%
2019/03/12	0	0.00	1.8	25.00	25.10	-1.8	13,619	-0.01%
2019/03/11	1	24.75	0	0.00	24.70	1	13,845	0.01%
2019/03/08	1	24.80	0.1	24.85	24.75	0.9	13,833	0.01%
2019/03/07	2	25.00	0	0.00	24.95	2	14,144	0.01%
2019/03/06	12.4	25.14	2	25.10	25.15	10.4	14,054	0.07%
2019/03/05	0	0.00	1	25.25	25.40	-1	14,086	-0.01%
2019/03/04	1	25.25	0	0.00	25.35	1	14,212	0.01%
2019/02/27	1	25.35	5	25.45	25.50	-4	14,199	-0.03%
2019/02/26	0	0.00	5	25.37	25.50	-5	14,093	-0.04%
2019/02/25	1	25.30	0	0.00	25.30	1	13,895	0.01%
2019/02/21	0	0.00	31	25.20	25.25	-31	13,834	-0.22%
2019/02/20	0	0.00	50	25.19	25.20	-50	13,861	-0.36%
2019/02/18	2	25.18	25	25.15	25.15	-23	13,953	-0.16%
2019/02/15	0	0.00	41	25.21	25.20	-41	14,131	-0.29%
2019/02/14	5	25.25	1	25.25	25.20	4	14,201	0.03%
2019/02/13	0	25.40	1	25.50	25.50	-1	14,135	-0.01%
2019/02/11	1	25.50	11	25.50	25.25	-10	13,978	-0.07%
2019/01/30	0	0.00	5	25.40	25.45	-5	13,914	-0.04%
2019/01/29	0	0.00	2	25.15	25.35	-2	13,765	-0.01%
2019/01/28	0	0.00	1	25.35	25.35	-1	13,811	-0.01%
2019/01/25	0.2	25.20	2	25.33	25.35	-1.8	13,917	-0.01%
2019/01/24	0	0.00	1	25.10	25.10	-1	13,742	-0.01%
2019/01/22	0	0.00	1	25.05	25.05	-1	14,070	-0.01%
2019/01/21	0	0.00	21	25.00	25.05	-21	14,024	-0.15%
2019/01/18	0	0.00	40	25.00	25.00	-40	14,007	-0.29%
2019/01/17	0.5	24.85	4	25.00	25.00	-3.5	14,079	-0.02%
2019/01/15	0	0.00	3	24.97	25.00	-3	14,467	-0.02%
2019/01/10	0	0.00	2	24.90	24.90	-2	14,253	-0.01%
2019/01/09	0	0.00	12	24.84	24.95	-12	14,168	-0.08%
2019/01/08	0	0.00	7	24.45	24.50	-7	14,036	-0.05%
2019/01/07	0	0.00	2	24.38	24.45	-2	14,206	-0.01%
2019/01/04	0	0.00	31	24.17	24.20	-31	14,380	-0.22%
2019/01/03	0	0.00	1	24.05	24.15	-1	15,220	-0.01%
2019/01/02	1	24.00	0	0.00	24.00	1	15,526	0.01%
2018/12/28	0	0.00	1	24.10	24.25	-1	15,614	-0.01%
2018/12/27	0	0.00	5	23.92	23.95	-5	15,728	-0.03%
2018/12/25	4	23.79	5	23.83	23.80	-1	15,970	-0.01%
2018/12/19	0	0.00	10	24.20	24.30	-10	16,861	-0.06%
2018/12/12	0	0.00	3	24.17	24.35	-3	17,364	-0.02%
2018/12/11	2.1	23.81	0	0.00	23.95	2.1	17,231	0.01%
2018/12/10	1	23.75	0	0.00	23.80	1	17,241	0.01%
2018/12/06	2	23.98	0	0.00	23.95	2	17,525	0.01%
2018/12/04	0	0.00	2	24.33	24.45	-2	17,615	-0.01%
2018/11/30	10.1	23.95	0	0.00	24.00	10.1	17,538	0.06%
2018/11/29	10	23.95	0.1	23.95	23.85	9.9	17,283	0.06%
2018/11/28	4	23.55	0.1	23.85	23.85	3.9	17,175	0.02%
2018/11/27	3	23.68	0	0.00	23.65	3	17,067	0.02%
2018/11/26	3	23.97	1	24.29	23.95	2	16,983	0.01%
2018/11/23	4	23.90	2	24.05	23.85	2	16,869	0.01%
2018/11/21	11	24.10	0	0.00	24.05	11	17,109	0.06%
2018/11/19	0	0.00	1	24.55	24.50	-1	17,164	-0.01%
2018/11/14	1	24.00	0	0.00	24.10	1	17,803	0.01%
2018/11/12	1	24.15	0	0.00	24.25	1	17,710	0.01%
2018/11/09	0	0.00	4	24.45	24.25	-4	17,871	-0.02%
2018/11/08	0	0.00	3.2	24.63	24.70	-3.2	18,425	-0.02%
2018/11/07	0	0.00	3	24.45	24.50	-3	18,640	-0.02%
2018/11/06	1	24.10	0	0.00	24.35	1	18,561	0.01%
2018/11/02	5	23.96	3	24.00	24.15	2	18,420	0.01%
2018/11/01	1	24.15	0	0.00	24.05	1	18,370	0.01%
2018/10/31	2	23.98	0	0.00	24.40	2	18,356	0.01%
2018/10/26	2	23.55	0.1	23.70	23.65	1.9	18,157	0.01%
2018/10/24	30	23.61	1	23.85	23.70	29	18,250	0.16%
2018/10/22	3	24.12	0	0.00	24.15	3	18,345	0.02%
2018/10/19	0	0.00	1.6	24.36	24.30	-1.6	19,115	-0.01%
2018/10/17	43	24.27	0	0.00	24.15	43	20,042	0.21%
2018/10/16	2	24.35	0	0.00	24.45	2	20,047	0.01%
2018/10/12	1	24.15	11	24.20	24.50	-10	19,699	-0.05%
2018/10/11	3	24.00	0	0.00	24.20	3	19,466	0.02%
2018/10/09	0	0.00	72	25.29	25.35	-72	18,594	-0.39%
2018/10/08	0	0.00	10	25.29	25.25	-10	18,261	-0.05%
2018/10/05	2	25.03	1	25.15	25.10	1	18,143	0.01%
2018/10/04	0	0.00	1	25.30	25.40	-1	17,992	-0.01%
2018/10/03	0	0.00	13	25.40	25.45	-13	17,849	-0.07%
2018/10/02	4	25.10	10	25.39	25.20	-6	17,636	-0.03%
2018/10/01	12	25.53	4	25.53	25.50	8	17,469	0.05%
2018/09/28	0	0.00	55	25.45	25.50	-55	17,346	-0.32%
2018/09/27	1	25.45	12	25.36	25.45	-11	16,943	-0.06%
2018/09/26	1	25.50	1	25.55	25.45	0	16,810	0.00%
2018/09/25	4	25.39	6	25.38	25.35	-2	16,673	-0.01%
2018/09/21	0	0.00	1.2	25.22	25.25	-1.2	16,545	-0.01%
2018/09/20	5	25.00	2	25.15	25.00	3	16,361	0.02%
2018/09/19	0	0.00	11	25.00	25.10	-11	16,357	-0.07%
2018/09/18	1	24.95	0	0.00	25.00	1	16,396	0.01%
2018/09/17	6	24.48	1	24.50	24.50	5	16,171	0.03%
2018/09/14	1	24.45	2	24.50	24.45	-1	16,245	-0.01%
2018/09/13	0	0.00	1	24.50	24.45	-1	16,259	-0.01%
2018/09/12	33	24.31	0	0.00	24.30	33	16,122	0.20%
2018/09/11	4	24.45	24	24.57	24.55	-20	16,089	-0.12%
2018/09/10	2	24.65	0	0.00	24.60	2	16,129	0.01%
2018/09/07	5	24.68	0	0.00	24.70	5	16,402	0.03%
2018/09/06	5	24.85	9.2	24.88	24.80	-4.2	16,464	-0.03%
2018/09/05	1	24.70	0	0.00	24.65	1	16,381	0.01%
2018/09/04	0	0.00	10.4	25.00	24.95	-10.4	16,351	-0.06%
2018/09/03	1	24.70	0	0.00	24.85	1	16,381	0.01%
2018/08/31	3	25.13	1	25.05	25.15	2	16,311	0.01%
2018/08/29	0.3	25.35	0	0.00	25.45	0.3	16,325	0.00%
2018/08/28	1.5	25.28	7	25.37	25.50	-5.5	16,458	-0.03%
2018/08/27	0	0.00	5.3	25.23	25.30	-5.3	16,795	-0.03%
2018/08/24	4	25.33	0	0.00	25.25	4	17,001	0.02%
2018/08/23	0	0.00	12	25.46	25.50	-12	17,559	-0.07%
2018/08/22	1	25.25	37	25.34	25.30	-36	17,578	-0.20%
2018/08/21	0	0.00	16	25.00	25.00	-16	17,100	-0.09%
2018/08/20	0	0.00	2	24.83	24.95	-2	16,914	-0.01%
2018/08/17	6	24.78	0	0.00	24.65	6	16,776	0.04%
2018/08/16	8	24.86	8	24.89	24.90	0	16,711	0.00%
2018/08/15	4	24.83	13	25.00	24.75	-9	16,584	-0.05%
2018/08/14	0	0.00	8	24.84	24.95	-8	16,044	-0.05%
2018/08/13	1	24.55	0	0.00	24.35	1	15,698	0.01%
2018/08/10	1	24.50	3.9	24.54	24.55	-2.9	15,559	-0.02%
2018/08/09	0.1	24.75	3	24.90	24.85	-2.9	15,519	-0.02%
2018/08/08	0	0.00	7	24.88	24.95	-7	15,462	-0.05%
2018/08/07	0	0.00	4	24.80	24.90	-4	15,356	-0.03%
2018/08/06	1	24.90	2	24.90	24.90	-1	15,283	-0.01%
2018/08/03	0	0.00	7	24.72	24.75	-7	15,211	-0.05%
2018/08/02	0	0.00	6	24.68	24.65	-6	15,227	-0.04%
2018/08/01	8.2	24.84	0	0.00	24.95	8.2	15,059	0.05%
2018/07/31	3	25.00	2	24.95	25.00	1	14,917	0.01%
2018/07/30	1	24.80	4	24.71	24.80	-3	14,675	-0.02%
2018/07/27	12	24.63	1	24.70	24.65	11	14,454	0.08%
2018/07/26	1	24.20	69	24.26	24.65	-68	14,269	-0.48%
2018/07/25	3	24.85	6	24.83	24.80	-3	13,646	-0.02%
2018/07/24	3	24.55	1	24.60	24.75	2	13,215	0.02%
2018/07/23	0	0.00	9	24.17	24.25	-9	12,709	-0.07%
2018/07/20	0	0.00	1	24.20	24.25	-1	12,691	-0.01%
2018/07/19	0	0.00	5	24.17	24.20	-5	12,702	-0.04%
2018/07/18	0	0.00	12	24.01	24.10	-12	12,705	-0.09%
2018/07/17	0	0.00	2	24.00	24.00	-2	12,655	-0.02%
2018/07/13	0	0.00	0.1	23.85	23.90	-0.1	12,783	0.00%
2018/07/12	0	0.00	3	23.82	23.80	-3	12,811	-0.02%
2018/07/11	0	0.00	5	23.70	23.70	-5	12,832	-0.04%
2018/07/10	0	0.00	1	23.65	23.65	-1	12,831	-0.01%
2018/07/06	1	23.50	0	0.00	23.50	1	12,956	0.01%
2018/07/05	1	23.40	0	0.00	23.45	1	13,002	0.01%
2018/07/03	1	23.25	0	0.00	23.25	1	13,391	0.01%
2018/07/02	0.1	23.35	0	0.00	23.25	0.1	13,425	0.00%
2018/06/29	0.7	23.60	8	23.70	23.70	-7.3	13,367	-0.05%
2018/06/28	2	23.25	0	0.00	23.25	2	13,245	0.02%
2018/06/26	2	23.40	5	23.40	23.40	-3	13,269	-0.02%
2018/06/25	1	23.50	0	0.00	23.40	1	13,264	0.01%
2018/06/22	3	23.65	0	0.00	23.70	3	13,210	0.02%
2018/06/21	5	23.65	0	0.00	23.65	5	13,257	0.04%
2018/06/20	5	23.55	6	23.86	23.80	-1	13,457	-0.01%
2018/06/19	2	23.45	0	0.00	23.40	2	13,396	0.01%
2018/06/15	0	0.00	1	23.70	23.65	-1	13,211	-0.01%
2018/06/13	0	0.00	10	24.05	24.05	-10	12,729	-0.08%
2018/06/12	2	24.05	0	0.00	24.15	2	13,129	0.02%
2018/06/11	2	24.13	1	24.10	24.10	1	13,066	0.01%
2018/06/08	2	24.25	0	0.00	24.40	2	13,066	0.02%
2018/06/07	1	24.35	0	0.00	24.40	1	13,272	0.01%
2018/06/05	10.3	24.30	4	24.23	24.30	6.3	13,165	0.05%
2018/06/04	0	0.00	13.5	23.99	24.20	-13.5	13,052	-0.10%
2018/06/01	0	0.00	3	23.72	23.75	-3	12,778	-0.02%
2018/05/30	20	23.25	0	0.00	23.20	20	12,337	0.16%
2018/05/29	1	23.35	0	0.00	23.40	1	12,372	0.01%
2018/05/25	0	0.00	0.1	23.35	23.35	-0.1	12,812	0.00%
2018/05/23	0	0.00	6	23.35	23.20	-6	13,186	-0.05%
2018/05/22	1	23.35	0	23.35	23.30	1	13,363	0.01%
2018/05/21	0	0.00	1	23.45	23.40	-1	13,704	-0.01%
2018/05/18	1	23.35	10.7	23.40	23.40	-9.7	13,892	-0.07%
2018/05/15	0	0.00	13	23.40	23.35	-13	14,759	-0.09%
2018/05/14	0	0.00	25	23.55	23.50	-25	15,330	-0.16%
2018/05/10	0	0.00	0.6	23.45	23.45	-0.6	15,555	0.00%
2018/05/09	1.3	23.40	0	0.00	23.45	1.3	15,548	0.01%
2018/05/08	0	0.00	4	23.30	23.40	-4	15,676	-0.03%
2018/05/07	5	23.30	0	0.00	23.25	5	15,800	0.03%
2018/05/04	10	23.26	0	0.00	23.25	10	15,907	0.06%
2018/05/03	3	23.28	0	0.00	23.25	3	15,970	0.02%
2018/05/02	2	23.68	2	23.83	23.65	0	16,037	0.00%
2018/04/26	1	23.35	3	23.33	23.35	-2	15,951	-0.01%
2018/04/25	2	23.30	0	0.00	23.40	2	15,937	0.01%
2018/04/23	0	0.00	0.9	23.60	23.60	-0.9	16,067	-0.01%
2018/04/20	1	23.55	0	0.00	23.65	1	16,060	0.01%
2018/04/19	0	0.00	5	23.65	23.70	-5	16,118	-0.03%
2018/04/18	0	0.00	1	23.35	23.40	-1	16,275	-0.01%
2018/04/17	2	23.33	2	23.30	23.30	0	16,402	0.00%
2018/04/16	14	23.47	5	23.45	23.45	9	16,610	0.05%
2018/04/13	4	23.48	2	23.45	23.45	2	16,896	0.01%
2018/04/12	3	23.50	0	0.00	23.60	3	17,352	0.02%
2018/04/11	5	23.59	0	0.00	23.60	5	17,553	0.03%
2018/04/10	10	23.62	3	23.65	23.75	7	17,768	0.04%
2018/04/09	0	0.00	12.6	23.68	23.80	-12.6	17,899	-0.07%
2018/04/03	6	23.39	0	23.50	23.35	6	17,720	0.03%
2018/04/02	0	0.00	4	23.50	23.50	-4	17,670	-0.02%
2018/03/31	10	23.55	1	23.60	23.45	9	17,721	0.05%
2018/03/30	4	23.45	3	23.42	23.50	1	17,898	0.01%
2018/03/29	8	23.24	0	0.00	23.20	8	17,851	0.04%
2018/03/28	1	23.55	0	0.00	23.40	1	17,584	0.01%
2018/03/27	0	0.00	2	23.55	23.55	-2	17,637	-0.01%
2018/03/26	14	23.35	10	23.40	23.45	4	17,596	0.02%
2018/03/23	3	23.50	11	23.50	23.50	-8	17,539	-0.05%
2018/03/22	1	23.80	2	23.85	23.85	-1	17,424	-0.01%
2018/03/21	2	23.75	0	0.00	23.75	2	17,370	0.01%
2018/03/20	7	23.79	0	0.00	23.75	7	17,601	0.04%
2018/03/19	1.9	23.80	1	23.70	23.90	0.9	17,683	0.01%
2018/03/16	4	23.75	3	23.75	23.70	1	17,796	0.01%
2018/03/15	2	23.80	3	23.80	23.75	-1	17,447	-0.01%
2018/03/14	0	0.00	5	23.80	23.85	-5	17,442	-0.03%
2018/03/13	0	0.00	8	23.84	23.85	-8	17,434	-0.05%
2018/03/12	0	0.00	12	23.75	23.70	-12	17,215	-0.07%
2018/03/09	25	23.55	9	23.60	23.60	16	17,252	0.09%
2018/03/08	5	23.55	0	0.00	23.50	5	17,209	0.03%
2018/03/07	7	23.53	1	23.65	23.50	6	17,120	0.04%
2018/03/05	5	23.64	0	0.00	23.60	5	17,210	0.03%
2018/03/02	3	23.95	0	0.00	23.95	3	16,891	0.02%
2018/03/01	3	24.33	11	24.13	24.40	-8	16,605	-0.05%
2018/02/27	1	24.20	0	0.00	24.10	1	16,290	0.01%
2018/02/26	1	24.50	0	0.00	24.20	1	16,060	0.01%
2018/02/23	3	24.33	3	24.45	24.50	0	15,938	0.00%
2018/02/22	2	24.18	1	24.30	24.30	1	15,768	0.01%
2018/02/21	10	24.21	0	0.00	24.50	10	15,556	0.06%
2018/02/12	3	23.73	0	0.00	23.65	3	15,225	0.02%
2018/02/09	5	23.58	0	0.00	23.75	5	15,056	0.03%
2018/02/08	1	23.70	0	0.00	23.75	1	14,842	0.01%
2018/02/07	1	23.85	0	0.00	23.60	1	14,770	0.01%
2018/02/06	8	23.75	48	23.85	23.60	-40	14,412	-0.28%
2018/02/05	3	24.63	0	0.00	24.50	3	13,818	0.02%
2018/02/02	0	0.00	10	24.85	24.80	-10	13,589	-0.07%
2018/02/01	1	24.90	0	0.00	24.85	1	13,554	0.01%
2018/01/31	2	24.88	1	24.95	24.90	1	13,507	0.01%
2018/01/30	0	0.00	18	25.20	24.90	-18	13,336	-0.13%
2018/01/29	0	0.00	1	25.00	25.15	-1	13,171	-0.01%
2018/01/26	1	24.85	1	24.95	25.10	0	13,022	0.00%
2018/01/25	0	0.00	10.9	25.09	25.10	-10.9	12,946	-0.08%
2018/01/24	0	0.00	0.3	24.90	25.00	-0.3	12,803	0.00%
2018/01/23	0	0.00	20	25.05	25.00	-20	12,763	-0.16%
2018/01/22	1	25.00	40	25.10	25.05	-39	12,770	-0.31%
2018/01/17	0	0.00	2	25.25	25.15	-2	12,405	-0.02%
2018/01/16	1	25.10	0	0.00	25.20	1	12,241	0.01%
2018/01/15	15	25.12	0.2	25.00	25.10	14.8	12,149	0.12%
2018/01/12	0	0.00	11	25.40	25.35	-11	12,011	-0.09%
2018/01/11	0	0.00	3	25.30	25.30	-3	11,740	-0.03%
2018/01/09	20	25.21	2	25.10	25.25	18	11,310	0.16%
2018/01/08	36	25.16	44	25.21	25.25	-8	11,124	-0.07%
2018/01/05	3	24.90	2	25.00	24.95	1	10,659	0.01%
2018/01/04	0	24.80	1	24.95	24.80	-1	10,430	-0.01%
2018/01/03	10	24.80	2	24.90	24.90	8	10,285	0.08%
2018/01/02	7	24.65	2	24.70	24.70	5	9,954	0.05%