廣宇 (2328)-元大-竹南券商分點個股進出

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

廣宇

(2328)

可現股當沖

股價
34.40
漲跌
▲0.70
漲幅
+2.08%
成交量
1,564張
產業
上市電子零組件類股
687人加入追蹤

立即追蹤
本地時間:14:30

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

廣宇 (2328)籌碼相關－元大-竹南券商分點個股進出

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-竹南券商分點個股進出
元大-竹南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
2024/04/25	1	33.70	0	0.00	33.50	1	3,766	0.03%
2024/04/24	0	0.00	1	33.90	34.05	-1	3,751	-0.03%
2024/04/22	0	32.53	1	33.00	32.40	-1	3,732	-0.03%
2024/04/19	1.1	32.60	0	0.00	32.65	1.1	3,715	0.03%
2024/04/17	1	33.10	0	0.00	33.10	1	3,660	0.03%
2024/04/16	1.1	32.83	0	0.00	32.90	1.1	3,658	0.03%
2024/04/15	1	34.00	0	0.00	34.00	1	3,609	0.03%
2024/04/11	1	34.65	3	34.70	34.55	-2	3,583	-0.06%
2024/04/09	0	34.95	7	35.00	34.95	-7	3,535	-0.20%
2024/04/03	5	35.40	11	35.35	35.50	-6	3,464	-0.17%
2024/04/02	4	35.54	7	35.70	36.10	-3	3,414	-0.09%
2024/04/01	7.1	36.21	1.1	35.92	35.75	6	3,350	0.18%
2024/03/29	8.1	37.11	5	37.07	36.20	3.1	3,217	0.09%
2024/03/28	20	37.92	13.5	38.27	38.25	6.5	2,879	0.23%
2024/03/27	3	35.08	1.5	35.13	35.15	1.5	1,874	0.08%
2024/03/26	2	33.25	0	0.00	33.25	2	1,737	0.12%
2024/03/25	0	0.00	5	34.10	34.10	-5	1,719	-0.29%
2024/03/22	0	0.00	1	34.35	34.25	-1	1,725	-0.06%
2024/03/21	1	33.85	0	0.00	34.10	1	1,699	0.06%
2024/03/19	3	34.05	0.2	34.05	34.10	2.8	1,652	0.17%
2024/03/18	12	33.46	1	34.25	33.70	11	1,591	0.69%
2024/03/15	7	33.97	1.2	33.81	34.10	5.8	1,551	0.37%
2024/03/13	3	33.74	31.8	32.80	32.80	-28.8	1,373	-2.10%
2024/03/12	11.3	33.50	10	33.55	33.50	1.3	1,314	0.10%
2024/03/08	0.1	30.53	14	31.09	30.45	-14	1,169	-1.19%
2024/03/07	0.1	32.34	0	0.00	32.20	0.1	1,088	0.01%
2024/03/06	0	0.00	5	32.75	32.75	-5	1,081	-0.46%
2024/03/05	0	0.00	1	32.90	32.90	-1	1,091	-0.09%
2024/03/01	0	32.80	0	0.00	32.75	0	1,074	0.00%
2024/02/29	0.1	33.00	0	0.00	32.80	0.1	1,073	0.01%
2024/02/27	0.1	33.29	0	0.00	33.10	0.1	1,061	0.01%
2024/02/23	0	33.27	0	0.00	33.00	0	1,068	0.00%
2024/02/15	0.1	32.16	0	0.00	32.15	0.1	1,063	0.01%
2024/02/01	0.1	33.43	0	0.00	33.30	0.1	1,041	0.01%
2024/01/31	0.1	33.39	0	0.00	33.15	0.1	1,047	0.01%
2024/01/30	0	0.00	0.2	33.85	33.65	-0.2	1,044	-0.02%
2024/01/26	0	33.95	0	0.00	33.80	0	1,050	0.00%
2024/01/25	0	33.90	0	0.00	33.70	0	1,060	0.00%
2024/01/24	0	34.00	0	0.00	33.80	0	1,065	0.00%
2024/01/23	0	34.00	0	0.00	33.95	0	1,092	0.00%
2024/01/22	1	33.41	0	0.00	33.50	1	1,114	0.09%
2024/01/19	0	33.30	0	0.00	33.30	0	1,115	0.00%
2024/01/18	0	33.15	1	33.10	33.10	-1	1,129	-0.09%
2024/01/17	1.1	32.87	0	0.00	32.90	1.1	1,139	0.09%
2024/01/16	1	33.75	0	0.00	33.65	1	1,132	0.09%
2024/01/15	1	34.05	0	0.00	34.10	1	1,140	0.09%
2024/01/12	0	34.06	0	0.00	33.85	0	1,156	0.00%
2024/01/11	0	33.73	0	0.00	34.00	0	1,194	0.00%
2024/01/10	0.1	33.80	0	0.00	33.55	0.1	1,255	0.00%
2024/01/09	1.1	34.05	0	0.00	34.00	1.1	1,254	0.08%
2024/01/08	1	34.30	0	0.00	34.05	1	1,263	0.08%
2024/01/05	1	34.40	0	0.00	34.50	1	1,260	0.08%
2024/01/04	1	34.45	0	0.00	34.50	1	1,269	0.08%
2023/12/27	0	35.15	3	35.10	35.05	-3	1,234	-0.24%
2023/12/26	3	35.20	0	0.00	35.20	3	1,232	0.24%
2023/12/19	0	34.80	1	35.00	34.70	-1	1,227	-0.08%
2023/12/18	6	35.51	0	0.00	35.40	6	1,222	0.49%
2023/12/13	4	34.74	1	34.55	34.55	3	1,237	0.24%
2023/12/11	0	34.70	0	0.00	34.55	0	1,254	0.00%
2023/12/08	1	34.95	0	0.00	35.00	1	1,254	0.08%
2023/12/07	0	35.14	0	0.00	35.10	0	1,258	0.00%
2023/12/01	2	35.45	0	0.00	35.45	2	1,358	0.15%
2023/11/24	1	35.45	0	0.00	35.40	1	1,402	0.07%
2023/11/15	0	0.00	7	34.95	34.85	-7	1,545	-0.45%
2023/11/14	0	34.70	0	0.00	34.60	0	1,553	0.00%
2023/11/13	1	34.30	0	0.00	34.30	1	1,573	0.06%
2023/11/10	2	34.20	0	0.00	34.00	2	1,611	0.12%
2023/11/09	0.1	34.47	0	0.00	34.35	0.1	1,652	0.00%
2023/11/08	0	34.68	0	0.00	34.55	0	1,689	0.00%
2023/11/07	0	34.85	0	0.00	34.70	0	1,720	0.00%
2023/11/06	6	34.98	4	35.00	35.00	2	1,807	0.11%
2023/11/03	0	34.70	0	0.00	34.60	0	1,831	0.00%
2023/11/02	0	34.55	5	34.45	34.60	-5	1,852	-0.27%
2023/11/01	1	34.00	0	0.00	33.95	1	1,876	0.05%
2023/10/31	4	34.55	0	0.00	33.95	4	1,899	0.21%
2023/10/30	1	34.30	0	0.00	33.85	1	1,961	0.05%
2023/10/27	0.1	34.70	0	0.00	34.65	0.1	1,984	0.00%
2023/10/26	0.1	34.73	0	0.00	34.50	0.1	2,086	0.00%
2023/10/25	3	35.50	0	0.00	35.20	3	2,129	0.14%
2023/10/23	0	34.85	0	0.00	34.90	0	2,242	0.00%
2023/10/20	2	34.70	0	0.00	35.00	2	2,457	0.08%
2023/10/19	2.1	35.33	0	0.00	35.20	2.1	2,554	0.08%
2023/10/18	4.1	36.27	5	36.38	36.25	-0.9	2,602	-0.03%
2023/10/17	7	37.04	4	37.08	36.75	3	2,628	0.11%
2023/10/16	0	0.00	2	37.10	36.70	-2	2,779	-0.07%
2023/10/13	2	37.15	0	0.00	37.20	2	3,110	0.06%
2023/10/12	0	37.00	0	0.00	36.95	0	3,412	0.00%
2023/10/11	2	36.90	7	37.26	36.80	-5	3,951	-0.13%
2023/10/05	0	37.15	0	0.00	37.10	0	5,102	0.00%
2023/10/04	1	36.90	0	0.00	36.85	1	5,273	0.02%
2023/10/03	4	37.48	0	0.00	37.35	4	5,297	0.08%
2023/09/27	2	36.95	0	0.00	36.95	2	5,449	0.04%
2023/09/26	0	0.00	2	37.65	37.15	-2	5,482	-0.04%
2023/09/22	5	37.31	1	36.90	37.35	4	5,530	0.07%
2023/09/21	3	37.15	0	0.00	37.20	3	5,544	0.05%
2023/09/20	0	0.00	2	37.75	37.70	-2	5,549	-0.04%
2023/09/19	1	38.30	1	38.50	38.15	0	5,570	0.00%
2023/09/15	2	38.03	1	38.10	38.05	1	5,593	0.02%
2023/09/14	0	0.00	19	38.36	38.40	-19	5,626	-0.34%
2023/09/12	4	37.95	0	0.00	38.10	4	5,682	0.07%
2023/09/11	1	37.70	5	38.10	37.55	-4	5,720	-0.07%
2023/09/07	3	38.42	0	0.00	38.15	3	5,846	0.05%
2023/09/06	1	37.90	0	0.00	38.05	1	5,933	0.02%
2023/09/05	6	37.99	0	0.00	38.00	6	6,070	0.10%
2023/09/01	1	37.65	1	37.60	37.40	0	6,232	0.00%
2023/08/30	0	37.45	0	0.00	37.15	0	6,446	0.00%
2023/08/29	6	36.49	5	36.70	36.75	1	6,707	0.02%
2023/08/28	0.1	37.29	0	0.00	37.00	0.1	7,141	0.00%
2023/08/25	0	37.49	0	0.00	37.20	0	7,503	0.00%
2023/08/24	1	39.00	1	39.10	39.10	0	7,541	0.00%
2023/08/23	2	38.40	7	38.43	38.50	-5	7,620	-0.07%
2023/08/22	8	38.68	3	38.20	38.20	5	7,653	0.07%
2023/08/18	0	38.62	2	39.10	38.60	-2	7,835	-0.03%
2023/08/17	2	39.05	6	38.45	39.25	-4	7,924	-0.05%
2023/08/16	6	38.09	0	0.00	38.55	6	7,913	0.08%
2023/08/15	2	38.90	2	38.75	38.75	0	7,918	0.00%
2023/08/14	0	0.00	2	38.55	38.75	-2	7,887	-0.03%
2023/08/10	10	39.63	1	39.75	39.50	9	7,833	0.11%
2023/08/09	0	0.00	1	40.95	40.85	-1	7,749	-0.01%
2023/08/04	2	40.33	1	40.40	40.60	1	7,717	0.01%
2023/08/02	1	40.25	0	0.00	40.30	1	7,705	0.01%
2023/08/01	0	0.00	1	41.70	41.10	-1	7,623	-0.01%
2023/07/31	1	41.55	1	42.95	41.55	0	7,579	0.00%
2023/07/28	3	42.50	3	42.20	42.50	0	7,484	0.00%
2023/07/27	1	42.10	1	42.00	42.10	0	7,439	0.00%
2023/07/26	1	41.80	1	42.95	41.80	0	7,416	0.00%
2023/07/25	2	42.95	3	42.60	42.85	-1	7,334	-0.01%
2023/07/24	2	41.18	1	41.95	41.50	1	7,186	0.01%
2023/07/21	4	41.75	2	41.68	41.70	2	7,097	0.03%
2023/07/20	1	42.05	1	42.30	42.05	0	7,057	0.00%
2023/07/19	2	42.85	2	43.25	42.25	0	6,992	0.00%
2023/07/18	28	44.53	24	44.33	43.40	4	6,899	0.06%
2023/07/17	15	44.59	12.3	45.18	43.85	2.7	6,657	0.04%
2023/07/14	27	43.74	20.1	44.38	45.25	6.9	6,534	0.11%
2023/07/13	9.6	44.98	19.1	44.44	43.60	-9.5	6,009	-0.16%
2023/07/12	8	42.87	25	43.22	43.20	-17	5,372	-0.32%
2023/07/11	1.2	41.80	4	41.52	41.80	-2.8	4,898	-0.06%
2023/07/10	0	0.00	0.2	40.00	40.20	-0.2	4,779	0.00%
2023/07/06	0.3	39.73	4	40.03	39.40	-3.7	4,720	-0.08%
2023/07/05	1	40.30	0	0.00	40.30	1	4,691	0.02%
2023/06/30	2	39.50	0	0.00	40.05	2	4,634	0.04%
2023/06/29	0	39.72	2	40.05	39.55	-2	4,634	-0.04%
2023/06/28	0.1	39.90	1	39.70	39.65	-1	4,703	-0.02%
2023/06/27	3	39.70	5	39.72	39.75	-2	4,702	-0.04%
2023/06/26	2	39.85	6	40.60	40.60	-4	4,712	-0.08%
2023/06/21	19	40.41	1	40.20	40.20	18	4,721	0.38%
2023/06/20	1.1	40.49	0	0.00	40.10	1.1	4,704	0.02%
2023/06/19	5	40.90	0	0.00	40.75	5	4,676	0.11%
2023/06/16	1	40.76	1	41.50	40.70	0	4,672	0.00%
2023/06/15	4	40.98	0	0.00	41.35	4	4,630	0.09%
2023/06/14	1	41.00	5	41.60	41.00	-4	4,588	-0.09%
2023/06/13	2	41.65	11	41.97	41.45	-9	4,573	-0.20%
2023/06/12	1	41.45	6.1	41.30	41.45	-5.1	4,481	-0.11%
2023/06/09	8	40.74	6.1	40.83	40.75	1.9	4,355	0.04%
2023/06/08	1	41.75	4	41.76	41.75	-3	4,263	-0.07%
2023/06/07	2	41.78	6	41.79	41.95	-4	4,236	-0.09%
2023/06/06	4	41.43	7	41.52	41.50	-3	4,228	-0.07%
2023/06/05	15	42.78	21.8	42.74	42.05	-6.8	4,259	-0.16%
2023/06/02	18	43.09	6	43.16	42.50	12	4,197	0.29%
2023/06/01	8	42.59	8	42.43	43.00	0	3,960	0.00%
2023/05/31	25	40.96	12.1	40.63	40.85	12.9	3,515	0.37%
2023/05/30	1	39.60	4	39.60	39.60	-3	3,170	-0.09%
2023/05/29	0	0.00	1	39.05	39.40	-1	3,186	-0.03%
2023/05/26	2	38.40	0	0.00	38.35	2	3,077	0.06%
2023/05/25	2	39.10	2.1	39.02	38.90	-0.1	3,052	0.00%
2023/05/24	1	38.85	0	0.00	38.85	1	3,029	0.03%
2023/05/23	0	0.00	6	38.53	38.20	-6	2,914	-0.21%
2023/05/18	1	37.20	1	37.50	37.45	0	2,905	0.00%
2023/05/16	0	36.88	0	0.00	36.90	0	2,974	0.00%
2023/05/12	0.1	36.80	0	0.00	36.75	0.1	3,149	0.00%
2023/05/11	0.1	36.80	0	0.00	36.60	0.1	3,159	0.00%
2023/05/10	0	0.00	0	37.35	37.50	0	3,198	0.00%
2023/05/09	0	36.85	0	0.00	36.85	0	3,241	0.00%
2023/05/05	5	37.56	0	0.00	37.40	5	3,436	0.15%
2023/05/02	3	38.10	0	0.00	38.10	3	3,654	0.08%
2023/04/25	0	36.55	1	37.30	36.45	-1	3,599	-0.03%
2023/04/24	3	37.10	2	37.35	37.35	1	3,576	0.03%
2023/04/21	3	38.12	4	38.19	37.45	-1	3,564	-0.03%
2023/04/20	18	38.55	8	39.18	38.50	10	3,500	0.29%
2023/04/19	7	39.81	2.1	39.55	39.15	4.9	3,480	0.14%
2023/04/18	0	0.00	9	39.22	39.00	-9	3,314	-0.27%
2023/04/14	1	39.25	12	39.35	39.15	-11	3,351	-0.33%
2023/04/13	2	39.25	0	0.00	39.00	2	3,336	0.06%
2023/04/12	0	0.00	0	39.10	39.10	0	3,290	0.00%
2023/04/11	2	38.90	0	0.00	38.80	2	3,303	0.06%
2023/04/10	1	38.80	0	0.00	38.65	1	3,331	0.03%
2023/04/07	1	39.05	0	0.00	39.00	1	3,330	0.03%
2023/03/30	1	38.95	1	39.50	38.90	0	3,334	0.00%
2023/03/29	14	39.37	9	39.39	39.20	5	3,353	0.15%
2023/03/27	0	0.00	1	39.30	38.80	-1	3,371	-0.03%
2023/03/24	3	38.55	5	38.75	39.05	-2	3,354	-0.06%
2023/03/23	2	38.25	0	0.00	38.05	2	3,342	0.06%
2023/03/22	1	38.45	0	0.00	38.35	1	3,383	0.03%
2023/03/21	3	38.35	9	38.11	38.20	-6	3,441	-0.17%
2023/03/17	2	37.73	0	0.00	37.70	2	3,604	0.06%
2023/03/16	6	37.50	6	37.68	37.10	0	3,852	0.00%
2023/03/15	8	37.84	2	37.88	37.60	6	4,163	0.14%
2023/03/14	1	37.35	0	0.00	37.55	1	4,477	0.02%
2023/03/13	2	37.95	2	37.60	37.90	0	5,480	0.00%
2023/03/10	10	38.55	2	38.65	38.50	8	5,921	0.14%
2023/03/09	7	39.71	1	40.10	39.45	6	5,897	0.10%
2023/03/08	3	40.40	1	40.25	40.40	2	5,843	0.03%
2023/03/06	1	39.55	7	39.50	39.65	-6	5,756	-0.10%
2023/03/03	0	0.00	1	39.10	39.05	-1	5,722	-0.02%
2023/03/01	0	0.00	3	39.50	39.55	-3	5,660	-0.05%
2023/02/24	2	38.50	0	0.00	38.50	2	5,568	0.04%
2023/02/23	3	38.95	2	38.95	38.95	1	5,553	0.02%
2023/02/22	3	38.55	1	38.60	38.45	2	5,540	0.04%
2023/02/21	2	39.30	0	0.00	39.20	2	5,517	0.04%
2023/02/17	0	0.00	1	39.40	39.45	-1	5,457	-0.02%
2023/02/16	1	39.55	1	39.80	39.65	0	5,467	0.00%
2023/02/15	0	0.00	10.2	39.20	39.20	-10.2	5,399	-0.19%
2023/02/14	1	38.70	0	0.00	38.70	1	5,318	0.02%
2023/02/13	0	38.95	0	0.00	38.60	0	5,329	0.00%
2023/02/10	2	39.35	5	39.44	39.15	-3	5,303	-0.06%
2023/02/08	3	38.42	0	0.00	38.90	3	5,155	0.06%
2023/02/03	0	0.00	1	38.90	38.60	-1	4,859	-0.02%
2023/01/31	0	0.00	1	38.55	38.55	-1	4,738	-0.02%
2023/01/30	1	36.85	0	0.00	36.85	1	4,642	0.02%
2023/01/12	0	0.00	2	36.80	36.50	-2	4,740	-0.04%
2023/01/11	1	37.25	10	37.25	37.15	-9	4,742	-0.19%
2023/01/10	2	37.35	10	37.20	37.25	-8	4,767	-0.17%
2023/01/09	3	37.37	2	37.45	37.45	1	4,774	0.02%
2023/01/05	2	38.68	0	0.00	38.05	2	4,724	0.04%
2023/01/04	2	38.63	10	38.70	38.75	-8	4,697	-0.17%
2022/12/29	5	36.65	5	37.00	37.30	0	4,668	0.00%
2022/12/28	10	37.50	0	0.00	37.45	10	4,667	0.21%
2022/12/27	0	0.00	10	38.60	38.65	-10	4,639	-0.22%
2022/12/23	10	37.65	0	0.00	37.65	10	4,629	0.22%
2022/12/21	5	38.10	1	38.30	37.95	4	4,630	0.09%
2022/12/20	1	38.32	1	37.45	37.55	0	4,598	0.00%
2022/12/16	20	38.15	1	38.20	38.05	19	4,502	0.42%
2022/12/15	0	0.00	10	38.31	38.70	-10	4,470	-0.22%
2022/12/14	0	0.00	1	38.50	38.70	-1	4,441	-0.02%
2022/12/13	0	0.00	12	38.33	38.30	-12	4,379	-0.27%
2022/12/12	0	0.00	3	38.95	39.50	-3	4,315	-0.07%
2022/12/09	1	38.75	7.1	38.75	38.75	-6.1	4,220	-0.14%
2022/12/08	17	39.51	20	39.90	39.15	-3	4,114	-0.07%
2022/12/07	13	38.92	87	38.89	38.50	-74	3,854	-1.92%
2022/12/06	16	40.61	2	40.48	40.75	14	3,507	0.40%
2022/12/05	92.1	40.96	55.2	40.98	41.15	36.9	3,187	1.16%
2022/12/02	11	39.19	2.2	39.75	39.75	8.9	2,169	0.41%
2022/12/01	0	0.00	1	36.20	36.15	-1	1,683	-0.06%
2022/11/30	1	35.40	5.2	35.36	35.65	-4.2	1,669	-0.25%
2022/11/29	6	34.81	1	34.70	35.65	5	1,686	0.30%
2022/11/25	1	33.85	0	0.00	33.65	1	1,687	0.06%
2022/11/24	3	34.23	0	0.00	34.15	3	1,686	0.18%
2022/11/21	1	34.05	0	0.00	34.10	1	1,727	0.06%
2022/11/18	20	34.31	0	0.00	34.05	20	1,730	1.16%
2022/11/17	19	34.33	0	0.00	34.50	19	1,721	1.10%
2022/11/14	0	0.00	1	34.00	34.20	-1	1,694	-0.06%
2022/11/11	0	33.05	0	0.00	33.05	0	1,672	0.00%
2022/11/09	0	0.00	1	33.45	33.30	-1	1,724	-0.06%
2022/11/02	0	32.20	0	0.00	32.10	0	1,732	0.00%
2022/10/31	0	31.80	0	0.00	31.85	0	1,731	0.00%
2022/10/28	0	32.15	0.1	31.35	31.50	0	1,731	0.00%
2022/10/25	1	32.90	1	32.65	32.65	0	1,701	0.00%
2022/10/20	0	31.20	0	0.00	31.40	0	1,588	0.00%
2022/10/19	0	32.52	1	32.30	32.25	-1	1,571	-0.06%
2022/10/18	1	33.65	0	0.00	33.10	1	1,563	0.06%
2022/10/14	0	0.00	1	33.15	33.50	-1	1,552	-0.06%
2022/10/13	0	32.40	0	0.00	31.60	0	1,544	0.00%
2022/10/12	6	33.18	5	33.40	33.10	1	1,523	0.07%
2022/10/11	0	33.29	0	0.00	33.25	0	1,533	0.00%
2022/10/07	1	34.20	2	34.30	34.40	-1	1,544	-0.06%
2022/10/06	2	34.15	2	34.30	34.25	0	1,565	0.00%
2022/09/30	1	32.45	0	0.00	32.80	1	1,648	0.06%
2022/09/29	0	0.00	0.3	32.10	32.15	-0.3	1,648	-0.02%
2022/09/28	0	30.70	0	0.00	30.20	0	1,632	0.00%
2022/09/26	0	32.41	0	0.00	31.60	0	1,652	0.00%
2022/09/21	0	33.95	1	34.05	33.90	-1	1,735	-0.06%
2022/09/19	0	0.00	1	34.10	33.75	-1	1,810	-0.06%
2022/09/16	0	34.60	1	34.55	34.50	-1	1,842	-0.05%
2022/09/15	1	35.10	0	0.00	34.55	1	1,873	0.05%
2022/09/14	0	34.52	0	0.00	34.85	0	1,915	0.00%
2022/09/13	0	34.95	0	0.00	35.00	0	1,959	0.00%
2022/09/08	0	34.07	0	0.00	34.15	0	2,079	0.00%
2022/09/06	0	34.30	0	0.00	34.45	0	2,343	0.00%
2022/09/01	1	35.00	0	0.00	34.90	1	2,349	0.04%
2022/08/31	0	34.75	0	0.00	34.60	0	2,375	0.00%
2022/08/30	0	34.50	0	0.00	34.45	0	2,478	0.00%
2022/08/19	1	36.05	1	36.00	35.90	0	3,442	0.00%
2022/08/17	0	0.00	1	36.15	36.30	-1	4,194	-0.02%
2022/08/12	0	0.00	1	35.80	35.80	-1	4,232	-0.02%
2022/08/10	1	35.10	0	0.00	35.10	1	4,239	0.02%
2022/08/09	0	34.45	0	0.00	34.65	0	4,233	0.00%
2022/08/03	0.1	34.10	0	0.00	33.90	0.1	4,330	0.00%
2022/08/02	0.1	34.54	0	0.00	34.35	0.1	4,336	0.00%
2022/07/26	1	34.80	0	0.00	34.65	1	4,425	0.02%
2022/07/25	0	0.00	1.1	35.28	35.35	-1.1	4,432	-0.02%
2022/07/20	0	0.00	1	34.50	34.45	-1	4,489	-0.02%
2022/07/18	1	33.80	2	34.00	34.05	-1	4,521	-0.02%
2022/07/13	1	32.07	12	32.31	32.55	-11	4,543	-0.24%
2022/07/12	4.1	31.37	1	30.75	30.80	3.1	4,515	0.07%
2022/07/08	1	34.00	0	0.00	34.00	1	4,545	0.02%
2022/07/07	9	33.86	0	33.40	33.75	9	4,545	0.20%
2022/07/06	3	33.65	0	0.00	33.05	3	4,568	0.07%
2022/07/05	0.1	33.66	0	0.00	34.30	0.1	4,623	0.00%
2022/07/01	0	34.95	1	36.95	34.65	-1	4,744	-0.02%
2022/06/29	3	38.47	0	0.00	38.10	3	4,835	0.06%
2022/06/28	0	0.00	2	38.15	38.20	-2	5,380	-0.04%
2022/06/27	1	38.70	2	38.35	38.70	-1	5,913	-0.02%
2022/06/23	4	36.95	2	37.03	36.95	2	5,864	0.03%
2022/06/22	0	36.90	2	36.80	36.95	-2	5,842	-0.03%
2022/06/21	5	37.79	6	37.86	38.15	-1	5,820	-0.02%
2022/06/20	7	37.74	0	0.00	36.60	7	5,786	0.12%
2022/06/17	0	38.24	0	0.00	38.45	0	5,710	0.00%
2022/06/16	31	39.94	33	39.45	38.40	-2	5,652	-0.04%
2022/06/15	1	39.40	1	39.10	39.00	0	5,442	0.00%
2022/06/14	0	0.00	0.1	39.00	39.35	-0.1	5,403	0.00%
2022/06/13	0	0.00	0.1	38.70	38.70	-0.1	5,398	0.00%
2022/06/10	0	0.00	2	39.30	39.15	-2	5,382	-0.04%
2022/06/09	1	39.10	1	39.55	39.60	0	5,343	0.00%
2022/06/08	2	39.30	6	39.33	39.10	-4	5,262	-0.08%
2022/06/06	1	38.70	0	0.00	38.60	1	5,165	0.02%
2022/06/02	3	39.17	1	39.20	39.00	2	5,185	0.04%
2022/06/01	14	39.29	12	39.68	39.30	2	5,207	0.04%
2022/05/31	3	39.42	10	39.00	38.85	-7	5,024	-0.14%
2022/05/30	2	38.70	0	0.00	38.65	2	4,828	0.04%
2022/05/27	1	38.30	3	38.20	38.70	-2	4,657	-0.04%
2022/05/26	5	38.42	5	38.16	38.00	0	4,506	0.00%
2022/05/25	1	37.95	8.1	37.81	37.95	-7.1	4,107	-0.17%
2022/05/23	30	36.00	31	35.43	35.50	-1	3,754	-0.03%
2022/05/16	0	34.15	0	0.00	34.00	0	3,808	0.00%
2022/05/13	0	34.35	1	34.90	34.35	-1	3,800	-0.03%
2022/05/11	0	33.97	0	0.00	33.90	0	3,729	0.00%
2022/05/10	0	0.00	3	33.40	34.50	-3	3,738	-0.08%
2022/05/09	0	34.08	0	0.00	33.95	0	3,744	0.00%
2022/05/06	0	34.70	0	0.00	34.85	0	3,766	0.00%
2022/05/05	0	35.28	0	0.00	35.25	0	3,766	0.00%
2022/05/04	0	0.00	1	35.30	35.00	-1	3,750	-0.03%
2022/05/03	1	33.65	0	0.00	33.65	1	3,689	0.03%
2022/04/29	0	33.45	2	33.45	33.30	-2	3,703	-0.05%
2022/04/28	2	33.35	0	0.00	33.30	2	3,701	0.05%
2022/04/27	0	33.38	0	0.00	33.25	0	3,698	0.00%
2022/04/26	0	35.35	0	0.00	35.05	0	3,657	0.00%
2022/04/25	0	35.85	0	0.00	35.65	0	3,623	0.00%
2022/04/22	2	36.95	2	36.90	36.95	0	3,589	0.00%
2022/04/21	0	0.00	1	37.90	37.30	-1	3,602	-0.03%
2022/04/20	1	37.40	0	0.00	37.40	1	3,588	0.03%
2022/04/13	3	36.65	0	0.00	37.20	3	3,654	0.08%
2022/04/12	1	36.40	0	0.00	36.30	1	3,976	0.03%
2022/04/11	13	37.00	0	0.00	36.85	13	3,952	0.33%
2022/04/07	0	0.00	2	38.15	38.20	-2	3,865	-0.05%
2022/04/06	1	38.40	2	39.00	39.00	-1	3,750	-0.03%
2022/04/01	0	0.00	2	39.65	39.70	-2	3,722	-0.05%
2022/03/31	45	40.51	42.2	40.75	40.15	2.8	3,671	0.08%
2022/03/30	5.2	39.82	16.7	39.97	40.50	-11.5	3,133	-0.37%
2022/03/29	0.2	37.75	0	0.00	37.70	0.2	2,613	0.01%
2022/03/25	0	0.00	1	37.50	37.30	-1	2,698	-0.04%
2022/03/23	0	37.43	0	0.00	37.35	0	2,717	0.00%
2022/03/22	0	37.35	0	0.00	37.30	0	2,816	0.00%
2022/03/21	0	37.37	2	37.15	37.15	-2	2,887	-0.07%
2022/03/18	2	37.03	0	0.00	37.35	2	2,982	0.07%
2022/03/16	3	35.32	2	35.35	35.60	1	3,061	0.03%
2022/03/15	1	36.49	0	0.00	36.10	1	3,029	0.03%
2022/03/14	0	37.05	0	0.00	37.05	0	3,093	0.00%
2022/03/11	0	37.30	0	0.00	37.05	0	3,105	0.00%
2022/03/10	0	37.43	0	0.00	37.30	0	3,121	0.00%
2022/03/09	0	37.05	0	0.00	37.05	0	3,113	0.00%
2022/03/08	0	36.50	0	0.00	36.75	0	3,135	0.00%
2022/03/07	1	38.56	2.1	38.17	37.25	-1	3,097	-0.03%
2022/03/02	0	0.00	23	38.20	38.60	-23	3,118	-0.74%
2022/02/25	0	36.90	0	0.00	37.20	0	3,131	0.00%
2022/02/24	0	0.00	0.1	37.00	36.80	-0.1	3,208	0.00%
2022/02/22	0	38.70	0	0.00	37.95	0	3,336	0.00%
2022/02/21	0	38.35	0	0.00	38.65	0	3,411	0.00%
2022/02/14	0	37.58	2	37.55	37.45	-2	3,699	-0.05%
2022/02/09	0	38.25	0	0.00	38.40	0	3,947	0.00%
2022/02/08	3	38.17	0	0.00	38.15	3	4,042	0.07%
2022/02/07	0	36.95	0	0.00	37.20	0	4,132	0.00%
2022/01/26	2	36.58	1	36.60	36.55	1	4,254	0.02%
2022/01/24	0	37.30	0	0.00	37.25	0	5,058	0.00%
2022/01/20	1	37.30	0	0.00	37.20	1	5,376	0.02%
2022/01/19	1	37.20	0	0.00	37.10	1	5,477	0.02%
2022/01/18	0	37.60	0	0.00	37.45	0	5,633	0.00%
2022/01/17	0	37.45	0	0.00	37.60	0	5,924	0.00%
2022/01/14	1	37.00	2	37.00	37.20	-1	6,094	-0.02%
2022/01/13	0	0.00	0.1	37.60	37.60	-0.1	6,259	0.00%
2022/01/12	2	37.28	0.1	37.45	37.35	1.9	6,468	0.03%
2022/01/11	3	38.05	0	0.00	37.70	3	6,738	0.04%
2022/01/07	1	38.26	17	38.23	38.25	-16	8,094	-0.20%
2022/01/06	2	39.20	1	39.65	39.15	1	8,194	0.01%
2022/01/05	33	40.25	3	40.65	39.80	30	8,476	0.35%
2022/01/04	0	0.00	3	39.10	39.05	-3	8,757	-0.03%
2022/01/03	0	39.25	0	0.00	39.15	0	9,369	0.00%
2021/12/30	0	0.00	5	39.30	39.40	-5	9,568	-0.05%
2021/12/28	0	0.00	1	40.10	39.25	-1	10,064	-0.01%
2021/12/23	0	39.60	0	0.00	39.45	0	10,550	0.00%
2021/12/22	5	39.74	0	0.00	39.75	5	10,615	0.05%
2021/12/20	0	38.67	0	0.00	38.60	0	10,565	0.00%
2021/12/17	0.1	39.10	0	0.00	39.00	0.1	10,675	0.00%
2021/12/13	0	0.00	2	39.68	39.60	-2	10,673	-0.02%
2021/12/10	0	0.00	3	38.95	38.95	-3	11,128	-0.03%
2021/12/09	1	38.80	0	0.00	38.75	1	11,123	0.01%
2021/12/08	6	39.75	6	39.07	38.95	0	11,132	0.00%
2021/12/02	0	38.05	0	0.00	37.85	0	11,114	0.00%
2021/11/29	0	38.10	1	37.80	38.15	-1	11,193	-0.01%
2021/11/26	7	37.87	0	0.00	37.80	7	11,171	0.06%
2021/11/25	1	38.85	10	38.80	38.80	-9	11,109	-0.08%
2021/11/23	4	39.63	0	0.00	39.15	4	11,090	0.04%
2021/11/22	0	0.00	1	40.60	40.10	-1	11,177	-0.01%
2021/11/19	2	40.23	4	40.39	40.25	-2	11,227	-0.02%
2021/11/18	5	40.60	6	40.37	40.20	-1	11,365	-0.01%
2021/11/17	2	40.75	0	0.00	40.70	2	11,309	0.02%
2021/11/12	3	39.90	8	39.83	39.65	-5	11,367	-0.04%
2021/11/10	2	40.00	3	40.33	40.35	-1	11,457	-0.01%
2021/11/09	6	39.88	0	0.00	39.80	6	11,493	0.05%
2021/11/08	14	39.91	1	40.40	39.95	13	11,436	0.11%
2021/11/05	2	40.40	6	40.64	40.40	-4	11,479	-0.03%
2021/11/04	8	41.13	5	40.90	40.75	3	11,515	0.03%
2021/11/03	11	41.10	2	41.38	41.05	9	11,569	0.08%
2021/11/02	29	42.60	11	42.46	41.55	18	11,862	0.15%
2021/11/01	1	41.80	15	41.02	41.80	-14	11,494	-0.12%
2021/10/29	3	40.85	10	41.05	40.65	-7	11,362	-0.06%
2021/10/28	5	41.60	5	41.36	41.25	0	11,302	0.00%
2021/10/27	7	41.05	1	40.95	41.15	6	11,251	0.05%
2021/10/26	9	41.37	8	40.99	40.85	1	11,383	0.01%
2021/10/25	6	41.19	19	40.89	41.70	-13	11,788	-0.11%
2021/10/22	14	40.79	3	40.50	40.50	11	12,071	0.09%
2021/10/21	0	0.00	3	40.15	39.85	-3	13,325	-0.02%
2021/10/20	3	40.35	4	40.48	40.55	-1	14,344	-0.01%
2021/10/19	11	40.35	7	40.49	40.45	4	14,252	0.03%
2021/10/18	13	41.98	15	41.62	40.75	-2	14,069	-0.01%
2021/10/15	10	42.85	22.1	42.82	43.50	-12.1	13,590	-0.09%
2021/10/14	9	41.24	8	41.42	40.90	1	12,925	0.01%
2021/10/13	10	41.53	13	41.58	41.20	-3	12,834	-0.02%
2021/10/12	46	42.11	31	42.22	42.00	15	12,618	0.12%
2021/10/08	53	41.79	61.1	41.67	41.55	-8.1	12,205	-0.07%
2021/10/07	7	40.14	1	39.15	40.20	6	11,783	0.05%
2021/10/06	6	39.20	3.2	39.36	39.00	2.8	12,216	0.02%
2021/10/05	1	38.95	2	38.00	38.95	-1	12,274	-0.01%
2021/10/04	4	38.06	4	37.99	37.55	0	12,101	0.00%
2021/10/01	4	37.54	3	39.78	37.35	1	12,085	0.01%
2021/09/30	2	39.18	1	38.55	39.15	1	11,818	0.01%
2021/09/29	1	38.30	2	38.55	38.30	-1	11,806	-0.01%
2021/09/28	0	0.00	1	38.50	38.45	-1	11,966	-0.01%
2021/09/27	2	38.95	2.3	38.83	38.80	-0.3	12,053	0.00%
2021/09/24	2	38.78	3	38.80	38.80	-1	12,138	-0.01%
2021/09/23	0	0.00	3	37.98	37.55	-3	12,138	-0.02%
2021/09/22	1	37.70	1	37.00	37.70	0	12,222	0.00%
2021/09/17	3	38.55	0	0.00	38.50	3	12,303	0.02%
2021/09/16	2	38.28	1	38.40	38.15	1	12,526	0.01%
2021/09/15	1	39.25	11	39.40	38.75	-10	12,618	-0.08%
2021/09/14	0.1	37.25	0	0.00	37.00	0.1	12,344	0.00%
2021/09/13	0	37.25	0	0.00	37.15	0	12,604	0.00%
2021/09/10	1	37.60	0	0.00	37.65	1	13,271	0.01%
2021/09/08	1	37.10	0	0.00	36.95	1	14,364	0.01%
2021/09/07	10	37.20	0	0.00	37.50	10	15,161	0.07%
2021/09/06	0	38.27	0	0.00	37.80	0	15,178	0.00%
2021/09/03	6	38.73	4	38.75	38.95	2	15,196	0.01%
2021/09/02	2.1	39.00	0	0.00	38.75	2.1	15,203	0.01%
2021/08/30	0	0.00	1	39.60	39.20	-1	15,190	-0.01%
2021/08/27	1	39.70	1	40.10	39.70	0	15,213	0.00%
2021/08/26	7	40.59	4	40.78	40.10	3	15,247	0.02%
2021/08/25	2	40.08	3	39.98	39.95	-1	15,198	-0.01%
2021/08/24	2	40.15	8	39.72	40.00	-6	15,357	-0.04%
2021/08/20	0	0.00	1	37.60	37.20	-1	15,357	-0.01%
2021/08/19	0	37.95	0	0.00	37.60	0	15,369	0.00%
2021/08/18	1	36.09	1	37.40	37.90	0	15,514	0.00%
2021/08/17	5	37.59	2	38.55	36.85	3	15,995	0.02%
2021/08/16	1	37.73	1	39.00	38.80	0	16,030	0.00%
2021/08/13	3	39.45	1	40.25	39.10	2	16,043	0.01%
2021/08/12	1	39.95	0	0.00	40.00	1	16,023	0.01%
2021/08/11	1.1	40.02	1	40.75	39.95	0.1	16,093	0.00%
2021/08/10	3	40.63	1	40.60	41.05	2	16,137	0.01%
2021/08/09	3	41.58	1	42.20	41.00	2	16,169	0.01%
2021/08/06	4	43.06	12	43.35	42.60	-8	16,205	-0.05%
2021/08/05	8	42.69	8	42.82	42.55	0	16,046	0.00%
2021/08/04	3	42.22	2	42.03	41.75	1	16,134	0.01%
2021/08/03	4	41.88	2	42.35	41.75	2	16,221	0.01%
2021/08/02	4	42.56	4	42.49	42.05	0	16,320	0.00%
2021/07/30	16	43.05	11	42.18	41.80	5	16,486	0.03%
2021/07/29	6	43.14	11	42.75	43.20	-5	16,387	-0.03%
2021/07/28	4	42.34	7	41.61	43.20	-3	16,075	-0.02%
2021/07/27	32	43.94	28	43.24	41.95	4	15,747	0.03%
2021/07/26	9	41.67	41.2	43.73	44.90	-32.2	14,543	-0.22%
2021/07/22	0	0.00	1	40.00	40.10	-1	13,497	-0.01%
2021/07/21	4	39.13	0	0.00	38.80	4	13,593	0.03%
2021/07/20	5	40.13	2	40.68	39.70	3	13,635	0.02%
2021/07/19	3	41.13	2	41.15	41.10	1	13,724	0.01%
2021/07/16	0	0.00	3.1	41.43	41.15	-3.1	13,980	-0.02%
2021/07/15	6	41.59	6	41.29	41.30	0	14,030	0.00%
2021/07/14	4	41.28	4	41.49	41.00	0	13,998	0.00%
2021/07/13	24.2	42.12	31.1	42.40	42.40	-6.9	13,944	-0.05%
2021/07/12	8	41.42	4	41.33	41.55	4	13,471	0.03%
2021/07/09	2	39.85	0	0.00	39.75	2	13,296	0.02%
2021/07/08	2	40.23	0	0.00	40.15	2	13,664	0.01%
2021/07/07	0	0.00	5	40.54	39.90	-5	13,814	-0.04%
2021/07/06	1	40.40	1	40.40	40.35	0	13,998	0.00%
2021/07/05	1	41.10	3	40.47	40.85	-2	14,179	-0.01%
2021/07/02	2	38.55	1	39.20	39.00	1	14,258	0.01%
2021/07/01	1.1	39.71	10	39.55	38.90	-9	14,717	-0.06%
2021/06/30	11	39.89	2	40.20	39.80	9	14,947	0.06%
2021/06/29	0	40.34	0	0.00	40.00	0	15,146	0.00%
2021/06/28	1.2	40.70	1	40.85	40.65	0.2	15,411	0.00%
2021/06/25	2	41.25	9	41.72	41.10	-7	15,733	-0.04%
2021/06/24	3	41.70	6	41.83	41.60	-3	15,794	-0.02%
2021/06/23	4	41.33	7	41.27	41.50	-3	16,210	-0.02%
2021/06/22	4.1	40.21	4	40.41	39.75	0.1	16,930	0.00%
2021/06/21	34.1	41.92	24	42.22	40.60	10.1	17,444	0.06%
2021/06/18	10	42.32	8.1	42.08	42.40	1.9	19,682	0.01%
2021/06/17	1	40.35	3	40.53	40.45	-2	19,822	-0.01%
2021/06/16	11	41.06	8	41.06	41.70	3	19,944	0.02%
2021/06/15	0	0.00	5	39.20	39.50	-5	19,956	-0.03%
2021/06/11	1	39.10	0	0.00	39.10	1	21,784	0.00%
2021/06/10	1	38.75	1	38.90	38.70	0	22,092	0.00%
2021/06/09	0	0.00	1	39.00	38.40	-1	22,387	0.00%
2021/06/08	0	0.00	2	38.50	38.50	-2	22,754	-0.01%
2021/06/07	2	38.25	1	38.50	38.25	1	23,070	0.00%
2021/06/04	1	38.80	1	39.05	38.80	0	23,415	0.00%
2021/06/02	6	39.22	0	0.00	39.00	6	24,974	0.02%
2021/06/01	1	40.25	13.1	40.15	40.05	-12.1	26,558	-0.05%
2021/05/31	1	39.50	5	40.05	39.55	-4	30,283	-0.01%
2021/05/28	0	0.00	1	39.30	39.15	-1	31,522	0.00%
2021/05/27	1	38.50	0	0.00	38.35	1	32,185	0.00%
2021/05/26	9	39.36	6	38.83	38.70	3	32,744	0.01%
2021/05/25	18	39.98	17.1	40.52	40.35	0.9	34,165	0.00%
2021/05/24	1	36.70	8	38.48	38.40	-7	34,125	-0.02%
2021/05/21	0	0.00	11	37.03	37.50	-11	34,523	-0.03%
2021/05/20	2	36.28	0	0.00	35.65	2	35,758	0.01%
2021/05/19	0	0.00	1	36.35	36.65	-1	36,047	0.00%
2021/05/18	1	36.15	3	36.05	36.15	-2	36,400	-0.01%
2021/05/17	2.1	32.92	2	32.90	32.90	0.1	36,974	0.00%
2021/05/14	10.1	36.76	3	37.43	36.55	7.1	37,276	0.02%
2021/05/13	0	0.00	2	36.10	36.95	-2	37,901	-0.01%
2021/05/11	4	36.98	6	37.95	37.00	-2	39,259	-0.01%
2021/05/10	6	39.52	6	39.92	39.20	0	40,198	0.00%
2021/05/07	7	39.89	30	40.53	41.60	-23	42,294	-0.05%
2021/05/06	4	38.30	0	0.00	38.80	4	45,632	0.01%
2021/05/04	2.1	37.06	3	38.35	37.15	-1	48,091	0.00%
2021/05/03	2.1	38.77	4	39.35	38.75	-2	48,530	0.00%
2021/04/29	3	40.97	2	41.00	40.65	1	49,690	0.00%
2021/04/28	2	41.38	16	41.47	41.20	-14	51,336	-0.03%
2021/04/27	13	42.32	25	42.41	41.90	-12	53,109	-0.02%
2021/04/26	1	41.75	8	41.54	41.75	-7	56,725	-0.01%
2021/04/23	8	41.15	6	40.88	41.45	2	59,415	0.00%
2021/04/22	25	42.03	12	42.45	41.30	13	62,156	0.02%
2021/04/21	15	43.45	6	43.47	43.35	9	63,268	0.01%
2021/04/20	1	42.90	10	44.59	44.10	-9	63,665	-0.01%
2021/04/19	11	43.54	4	43.53	43.45	7	64,663	0.01%
2021/04/16	0	0.00	3	44.27	44.35	-3	65,757	0.00%
2021/04/15	4	43.30	1	43.50	43.90	3	66,367	0.00%
2021/04/14	13	42.54	17	43.90	42.80	-4	67,922	-0.01%
2021/04/13	15	44.37	10	45.06	44.25	5	70,240	0.01%
2021/04/12	12	45.60	12	45.59	44.85	0	70,200	0.00%
2021/04/09	8	46.66	6	46.16	45.50	2	70,160	0.00%
2021/04/08	2	46.50	26	46.43	46.40	-24	70,234	-0.03%
2021/04/07	9	46.61	25	46.58	46.05	-16	70,069	-0.02%
2021/04/06	8	45.31	8	45.47	45.45	0	69,964	0.00%
2021/04/01	20	44.11	6	44.23	44.05	14	70,394	0.02%
2021/03/31	46	45.23	12	44.79	44.65	34	70,512	0.05%
2021/03/30	5	45.89	13	45.84	45.50	-8	70,251	-0.01%
2021/03/29	17	45.49	26	45.36	45.50	-9	70,000	-0.01%
2021/03/26	23	45.37	28	45.62	45.00	-5	70,007	-0.01%
2021/03/25	30	46.50	20	46.95	46.20	10	69,482	0.01%
2021/03/24	19	46.24	29	46.46	46.20	-10	68,668	-0.01%
2021/03/23	55	48.18	50	48.23	46.70	5	68,720	0.01%
2021/03/22	21	45.10	24	45.24	45.75	-3	65,910	0.00%
2021/03/19	19	44.07	6	44.05	44.20	13	65,153	0.02%
2021/03/18	26	44.70	25	44.47	44.00	1	64,809	0.00%
2021/03/17	54	44.56	49	44.41	43.85	5	64,008	0.01%
2021/03/16	29	42.55	23	42.57	42.30	6	62,231	0.01%
2021/03/15	24	42.10	24	41.88	42.40	0	61,940	0.00%
2021/03/12	19	41.97	26	41.90	42.00	-7	61,716	-0.01%
2021/03/11	7	41.36	3	41.48	41.55	4	61,732	0.01%
2021/03/10	17	41.26	10	41.22	41.00	7	61,476	0.01%
2021/03/09	27	40.73	18	40.61	40.80	9	61,182	0.01%
2021/03/08	39	42.81	31	42.80	41.70	8	60,491	0.01%
2021/03/05	41	43.40	43	43.52	43.60	-2	59,605	0.00%
2021/03/04	189	46.39	200	46.21	43.10	-11	57,979	-0.02%	大買/大賣/
2021/03/03	41	43.08	65	44.10	45.65	-24	54,040	-0.04%
2021/03/02	26	42.00	32	42.53	42.00	-6	52,674	-0.01%
2021/02/26	17	42.54	11	42.40	42.65	6	51,966	0.01%
2021/02/25	41	43.21	47.1	43.40	42.30	-6.1	51,485	-0.01%
2021/02/24	38.1	42.25	49	42.26	41.05	-11	49,992	-0.02%
2021/02/23	37	42.17	21	41.91	41.80	16	49,726	0.03%
2021/02/22	37	42.31	45.3	42.23	42.85	-8.3	50,376	-0.02%
2021/02/19	7	39.96	4	39.78	40.00	3	49,489	0.01%
2021/02/18	11	40.10	29	40.57	40.30	-18	49,145	-0.04%
2021/02/17	56.1	39.72	48	39.89	39.75	8.1	48,701	0.02%
2021/02/05	7.1	40.62	4	41.11	40.35	3.1	48,009	0.01%
2021/02/04	14	40.92	19.5	41.60	41.05	-5.5	47,549	-0.01%
2021/02/03	31.1	41.76	11	41.96	40.95	20.1	46,729	0.04%
2021/02/02	36	41.71	27	41.80	42.45	9	45,993	0.02%
2021/02/01	37	40.78	37	41.27	41.10	0	44,803	0.00%
2021/01/29	94	42.82	64	43.30	41.35	30	43,684	0.07%
2021/01/28	185	44.73	160.1	45.27	43.50	24.9	41,385	0.06%	大買/大賣/
2021/01/27	31	42.30	47.1	42.20	43.60	-16.1	37,744	-0.04%
2021/01/26	25.1	40.80	41	40.88	39.65	-15.9	35,543	-0.04%
2021/01/25	39	41.02	27	40.81	40.80	12	34,875	0.03%
2021/01/22	68	41.57	74.3	41.70	41.95	-6.3	34,193	-0.02%
2021/01/21	76	41.20	91	41.72	40.95	-15	32,814	-0.05%
2021/01/20	51.2	40.93	48	41.38	39.70	3.2	31,014	0.01%
2021/01/19	177.1	43.79	157	44.12	42.75	20.1	29,102	0.07%	大買/大賣/
2021/01/18	158	42.37	119	42.91	44.00	39	25,275	0.15%	大買/大賣/
2021/01/15	107	38.93	104	39.27	40.00	3	22,430	0.01%	大買/大賣/
2021/01/14	40	34.96	71	35.38	36.40	-31	19,474	-0.16%
2021/01/13	13	33.44	4	33.10	33.10	9	18,165	0.05%
2021/01/12	86	34.48	74	34.33	33.15	12	17,832	0.07%
2021/01/11	25	33.85	41.2	35.34	35.50	-16.2	16,670	-0.10%
2021/01/08	38	33.06	35	32.42	32.30	3	15,417	0.02%
2021/01/07	64	34.19	48	34.67	33.85	16	14,632	0.11%
2021/01/06	73	33.50	74	33.40	34.10	-1	12,920	-0.01%
2021/01/05	3	31.00	1	31.00	31.00	2	10,164	0.02%
2021/01/04	0	0.00	14	28.20	28.20	-14	9,926	-0.14%
2020/12/31	5	25.59	2	25.20	25.65	3	9,685	0.03%
2020/12/30	2	24.93	1	25.40	24.85	1	9,325	0.01%
2020/12/29	10	25.60	11	25.66	25.40	-1	9,154	-0.01%
2020/12/28	25	25.58	16	25.96	26.25	9	8,685	0.10%
2020/12/25	6	23.84	49	24.14	24.20	-43	7,880	-0.55%
2020/12/24	1	22.95	3	22.95	22.90	-2	7,431	-0.03%
2020/12/23	5	23.04	5	23.05	23.05	0	7,301	0.00%
2020/12/22	8	22.83	5	22.85	22.25	3	7,113	0.04%
2020/12/21	1.2	22.25	11	22.23	22.50	-9.8	6,785	-0.14%
2020/12/18	3	22.40	10	22.40	22.55	-7	6,676	-0.10%
2020/12/17	22	22.93	21	23.13	22.90	1	6,512	0.02%
2020/12/16	5	22.05	5	22.21	21.85	0	5,673	0.00%
2020/12/15	16	22.04	5	21.65	21.45	11	5,556	0.20%
2020/12/14	5	21.25	0	0.00	21.60	5	5,399	0.09%
2020/12/11	0	0.00	6	20.63	20.80	-6	5,284	-0.11%
2020/12/10	1	21.00	5	21.40	21.10	-4	5,229	-0.08%
2020/12/09	1	21.50	2	21.48	21.40	-1	5,128	-0.02%
2020/12/08	9	22.17	1	21.60	21.80	8	5,044	0.16%
2020/12/07	4	22.13	1	22.40	22.40	3	4,932	0.06%
2020/12/04	2	21.05	0	0.00	21.05	2	4,508	0.04%
2020/12/02	0	0.00	1	21.00	21.05	-1	4,370	-0.02%
2020/12/01	5	20.80	0	0.00	21.00	5	4,341	0.12%
2020/11/27	0	0.00	21	20.77	20.80	-21	4,402	-0.48%
2020/11/26	0	0.00	6	20.63	20.85	-6	4,404	-0.14%
2020/11/24	0	0.00	48	21.10	20.90	-48	4,512	-1.06%
2020/11/23	0	0.00	10	21.45	21.70	-10	4,370	-0.23%
2020/11/20	10	21.32	12	21.42	21.60	-2	4,213	-0.05%
2020/11/19	71	21.17	54	20.85	21.40	17	3,982	0.43%
2020/11/18	12	19.95	18	18.88	20.05	-6	2,799	-0.21%
2020/11/16	0	0.00	14	18.25	18.10	-14	2,345	-0.60%
2020/11/13	30	18.15	0	0.00	18.15	30	2,365	1.27%
2020/11/06	7	17.40	0	0.00	17.35	7	2,437	0.29%
2020/10/28	38	17.74	0	0.00	17.65	38	2,526	1.50%
2020/10/20	5	18.05	1	18.10	18.15	4	2,420	0.17%
2020/10/16	1	17.25	1	17.20	17.15	0	2,161	0.00%
2020/09/22	1	17.70	0	0.00	17.80	1	2,590	0.04%
2020/09/16	0	0.00	10	18.00	18.00	-10	2,665	-0.38%
2020/09/15	0	0.00	1	18.10	18.10	-1	2,666	-0.04%
2020/09/11	1	18.25	0	0.00	18.05	1	2,692	0.04%
2020/09/04	1	18.10	1	18.10	18.10	0	2,645	0.00%
2020/09/03	20	18.65	20	18.30	18.30	0	2,625	0.00%
2020/08/26	2	18.95	0	0.00	18.80	2	2,127	0.09%
2020/08/24	0	0.00	2	18.30	18.35	-2	2,061	-0.10%
2020/08/20	2	17.90	0	0.00	17.95	2	2,062	0.10%
2020/08/14	3	18.60	2	18.50	18.60	1	1,831	0.05%
2020/08/13	0	0.00	14	18.51	18.35	-14	1,808	-0.77%
2020/08/12	2	18.10	0	0.00	18.20	2	1,779	0.11%
2020/08/05	0	0.00	5	18.40	18.25	-5	1,784	-0.28%
2020/07/28	3	17.75	3	17.70	17.85	0	1,831	0.00%
2020/07/21	0	0.00	1	18.45	18.40	-1	1,883	-0.05%
2020/07/17	0	0.00	0.2	18.10	18.20	-0.2	1,888	-0.01%
2020/07/13	10	18.40	0	0.00	18.40	10	1,959	0.51%
2020/07/10	3	18.95	0	0.00	18.35	3	1,985	0.15%
2020/07/09	0	0.00	1	18.95	18.85	-1	1,959	-0.05%
2020/07/07	0	0.00	5	19.20	18.75	-5	1,971	-0.25%
2020/07/03	0	0.00	1	18.95	18.85	-1	1,958	-0.05%
2020/07/01	0	0.00	22	18.73	18.65	-22	1,963	-1.12%
2020/06/19	1	18.10	0	0.00	17.95	1	2,034	0.05%
2020/06/12	6	17.75	0	0.00	17.95	6	2,166	0.28%
2020/06/09	0	0.00	1	18.55	18.50	-1	2,257	-0.04%
2020/06/08	0	0.00	1	18.80	18.65	-1	2,291	-0.04%
2020/05/29	5	18.05	0	0.00	17.65	5	2,298	0.22%
2020/05/28	0	0.00	2	18.05	18.05	-2	2,305	-0.09%
2020/05/26	10	18.20	0	0.00	18.25	10	2,325	0.43%
2020/05/25	1	18.05	0	0.00	18.10	1	2,329	0.04%
2020/05/20	0	0.00	30	18.13	18.05	-30	2,361	-1.27%
2020/05/18	0	0.00	50	17.95	17.90	-50	2,423	-2.06%
2020/05/15	1	18.00	50	18.20	18.10	-49	2,428	-2.02%
2020/05/11	1	19.00	10	19.30	19.30	-9	2,436	-0.37%
2020/05/08	0	0.00	3	19.40	19.20	-3	2,408	-0.12%
2020/05/04	0	0.00	1	18.55	18.75	-1	2,382	-0.04%
2020/04/29	5	18.95	0	0.00	18.80	5	2,377	0.21%
2020/04/28	1	18.70	0	0.00	18.85	1	2,375	0.04%
2020/04/16	10	18.60	0	0.00	18.50	10	2,307	0.43%
2020/04/15	0	0.00	2	18.15	18.55	-2	2,253	-0.09%
2020/04/14	0	0.00	3	18.05	18.05	-3	2,230	-0.13%
2020/04/13	7	17.92	0	0.00	17.85	7	2,220	0.32%
2020/04/10	0	0.00	1	17.80	18.35	-1	2,203	-0.05%
2020/04/09	2	18.00	10	18.10	17.85	-8	2,208	-0.36%
2020/04/08	3	18.15	1	18.15	18.05	2	2,179	0.09%
2020/04/07	1	17.65	0	0.00	17.75	1	2,136	0.05%
2020/04/01	5	17.10	5	17.00	16.70	0	2,051	0.00%
2020/03/31	10	16.80	1	16.55	16.80	9	1,970	0.46%
2020/03/27	1	16.35	0	0.00	16.15	1	1,894	0.05%
2020/03/19	25	15.41	5	15.16	15.05	20	1,841	1.09%
2020/03/17	15	16.00	0	0.00	15.80	15	1,793	0.84%
2020/03/16	1	16.20	0	0.00	16.30	1	1,767	0.06%
2020/03/13	2	16.05	0	0.00	16.55	2	1,757	0.11%
2020/03/12	3	17.70	0	0.00	17.70	3	1,716	0.17%
2020/02/21	0	0.00	8	20.65	20.65	-8	2,011	-0.40%
2020/02/20	1	20.70	0	0.00	20.70	1	2,072	0.05%
2020/02/19	5	20.85	5	20.95	20.90	0	2,223	0.00%
2020/02/10	5	20.10	0	0.00	20.05	5	2,583	0.19%
2020/02/04	0	0.00	10	20.15	20.10	-10	2,760	-0.36%
2020/02/03	14	19.40	0	0.00	19.50	14	2,761	0.51%
2020/01/30	16	20.98	0	0.00	20.70	16	2,738	0.58%
2020/01/06	10	22.65	0	0.00	22.70	10	2,926	0.34%
2020/01/03	0	0.00	5	23.00	23.10	-5	2,929	-0.17%
2019/12/31	0	0.00	3	23.45	23.30	-3	2,925	-0.10%
2019/12/30	8	23.45	0	0.00	23.40	8	2,953	0.27%
2019/12/25	5	23.60	21	23.60	23.50	-16	3,025	-0.53%
2019/12/24	42	23.22	0	0.00	23.25	42	3,091	1.36%
2019/12/23	41	23.43	0	0.00	23.35	41	3,175	1.29%
2019/12/20	0	0.00	1	23.75	23.65	-1	3,177	-0.03%
2019/12/18	20	23.55	0	0.00	23.65	20	3,237	0.62%
2019/12/13	2	23.78	5	23.80	23.55	-3	3,565	-0.08%
2019/12/12	3	24.28	8	24.25	24.00	-5	3,589	-0.14%
2019/12/11	1	24.20	3	24.62	24.20	-2	3,572	-0.06%
2019/12/10	6	24.57	0	0.00	24.45	6	3,597	0.17%
2019/12/09	2	24.50	0	0.00	24.70	2	3,600	0.06%
2019/12/05	1	24.75	20	24.85	24.85	-19	3,649	-0.52%
2019/12/04	1	24.80	0	0.00	24.70	1	3,812	0.03%
2019/11/29	0	0.00	3	24.90	24.50	-3	3,908	-0.08%
2019/11/28	8	25.16	0	0.00	25.00	8	3,891	0.21%
2019/11/21	5	24.50	0	0.00	24.70	5	3,878	0.13%
2019/11/20	10	24.45	0	0.00	24.30	10	3,871	0.26%
2019/11/18	20	24.30	12	24.49	24.60	8	3,807	0.21%
2019/11/14	1	23.45	2	23.18	23.15	-1	3,580	-0.03%
2019/11/12	5	22.60	5	22.98	23.30	0	3,463	0.00%
2019/11/11	0	0.00	6	22.59	22.30	-6	3,350	-0.18%
2019/11/06	0	0.00	1	24.05	23.95	-1	3,221	-0.03%
2019/11/04	1	24.30	0	0.00	24.25	1	3,182	0.03%
2019/11/01	14	23.89	20	23.94	24.10	-6	3,133	-0.19%
2019/10/29	0	0.00	3	23.73	23.55	-3	3,156	-0.10%
2019/10/28	3	23.58	0	0.00	23.55	3	3,167	0.09%
2019/10/25	10	24.15	4	24.09	23.90	6	3,170	0.19%
2019/10/24	1	23.65	0	0.00	23.80	1	3,193	0.03%
2019/10/23	0	0.00	2	24.10	23.85	-2	3,286	-0.06%
2019/10/18	8	23.46	0.1	23.50	23.50	7.9	3,246	0.24%
2019/10/17	2	23.25	0	0.00	23.40	2	3,215	0.06%
2019/10/16	0	0.00	9	23.30	23.10	-9	3,200	-0.28%
2019/10/14	0	0.00	1	23.40	23.30	-1	3,218	-0.03%
2019/10/07	0	0.00	1	23.30	23.15	-1	3,154	-0.03%
2019/10/02	0	0.00	4	23.65	23.65	-4	3,226	-0.12%
2019/10/01	7	23.54	20	23.28	23.20	-13	3,189	-0.41%
2019/09/27	4	23.75	0	0.00	23.45	4	3,165	0.13%
2019/09/26	2	24.05	20	24.00	24.05	-18	3,097	-0.58%
2019/09/25	3	24.00	0	0.00	23.80	3	3,035	0.10%
2019/09/24	3	24.30	3	24.40	24.20	0	3,020	0.00%
2019/09/23	3	24.00	0	0.00	24.10	3	2,963	0.10%
2019/09/19	11	24.70	0	0.00	24.35	11	2,908	0.38%
2019/09/18	10	24.60	7	24.76	24.80	3	2,715	0.11%
2019/09/17	7	24.21	0	0.00	24.10	7	2,564	0.27%
2019/09/12	14	24.90	7	24.81	24.90	7	2,541	0.28%
2019/09/10	5	24.32	2	24.55	24.10	3	2,510	0.12%
2019/09/09	2	24.70	0	0.00	24.75	2	2,464	0.08%
2019/09/06	40	25.34	5	25.38	25.20	35	2,437	1.44%
2019/09/05	5	24.40	0	0.00	24.75	5	2,261	0.22%
2019/08/27	2	24.40	0	0.00	24.00	2	1,985	0.10%
2019/08/22	0	0.00	0.1	24.40	24.50	-0.1	1,915	0.00%
2019/08/20	0.5	23.75	0	0.00	23.80	0.5	1,910	0.03%
2019/07/31	3	25.00	3.2	25.11	25.30	-0.2	2,419	-0.01%
2019/07/29	0	0.00	0	24.85	25.00	0	2,452	0.00%
2019/07/26	0	0.00	2	25.30	25.30	-2	2,471	-0.08%
2019/07/25	12	24.77	10.4	25.11	25.60	1.6	2,490	0.07%
2019/07/10	0	0.00	3	23.75	23.80	-3	3,844	-0.08%
2019/07/09	3	24.40	0	0.00	23.70	3	3,983	0.08%
2019/07/04	0	0.00	2	24.30	24.30	-2	4,177	-0.05%
2019/07/03	0	0.00	0.1	24.10	24.25	-0.1	4,258	0.00%
2019/06/18	0	0.00	1	23.90	23.85	-1	6,288	-0.02%
2019/05/29	0	0.00	5	22.95	23.00	-5	6,748	-0.07%
2019/05/27	6	23.85	5	23.48	23.45	1	6,965	0.01%
2019/05/24	4	23.95	4	23.75	23.75	0	6,997	0.00%
2019/05/22	0	0.00	4	24.33	24.40	-4	7,221	-0.06%
2019/05/21	5	23.90	5	23.85	24.20	0	7,233	0.00%
2019/05/20	0	0.00	1	23.65	23.45	-1	7,217	-0.01%
2019/05/17	4	24.40	1	23.45	23.45	3	7,237	0.04%
2019/05/16	40	24.99	30	24.26	24.15	10	7,218	0.14%
2019/05/15	0	0.00	8	25.09	25.15	-8	7,172	-0.11%
2019/05/14	11	24.08	8	25.22	25.40	3	7,135	0.04%
2019/05/13	0	0.00	1	25.00	24.60	-1	7,082	-0.01%
2019/05/10	7	25.61	0	0.00	25.80	7	7,016	0.10%
2019/05/09	0	0.00	1	26.50	25.50	-1	6,963	-0.01%
2019/05/06	1	25.50	0	0.00	25.10	1	6,729	0.01%
2019/05/02	0	0.00	3	27.00	26.90	-3	6,587	-0.05%
2019/04/30	54	26.20	50	26.25	26.35	4	6,495	0.06%
2019/04/29	1	25.30	0	0.00	26.10	1	6,346	0.02%
2019/04/25	0	0.00	10	26.60	26.65	-10	6,224	-0.16%
2019/04/24	16	27.00	0	0.00	26.35	16	6,188	0.26%
2019/04/23	2	26.48	1	26.60	26.70	1	6,127	0.02%
2019/04/22	0	0.00	40	26.90	26.75	-40	6,034	-0.66%
2019/04/19	1	26.55	0	0.00	26.60	1	5,962	0.02%
2019/04/18	146	27.65	106	27.43	26.50	40	5,862	0.68%	大買/大賣/
2019/04/17	0	0.00	1	27.05	27.15	-1	5,470	-0.02%
2019/04/16	0	0.00	2	27.00	27.25	-2	5,273	-0.04%
2019/04/12	0	0.00	2	25.20	25.10	-2	4,717	-0.04%
2019/04/11	1	25.95	1	26.85	25.30	0	4,638	0.00%
2019/04/09	0	0.00	30	25.77	25.90	-30	4,424	-0.68%
2019/04/08	5	25.90	2	25.95	25.80	3	4,349	0.07%
2019/04/03	1	26.20	0	0.00	26.25	1	4,181	0.02%
2019/04/02	9	24.89	9	25.83	26.15	0	3,897	0.00%
2019/04/01	1	24.60	1	23.80	23.80	0	3,367	0.00%
2019/03/29	0	0.00	10	23.10	23.45	-10	3,104	-0.32%
2019/03/28	10	22.60	0	0.00	23.00	10	2,921	0.34%
2019/03/27	2	23.80	10	23.40	23.35	-8	2,827	-0.28%
2019/03/26	20.1	22.65	10	23.25	23.45	10.1	2,722	0.37%
2019/03/22	0	0.00	10	23.15	23.05	-10	2,549	-0.39%
2019/03/21	0	0.00	6	22.45	22.45	-6	2,431	-0.25%
2019/03/18	6	22.85	0	0.00	22.80	6	2,246	0.27%
2019/03/15	0	0.00	10	22.50	22.55	-10	2,171	-0.46%
2019/03/08	0	0.00	10	21.80	21.80	-10	2,002	-0.50%
2019/03/07	10	21.30	0	0.00	21.30	10	1,997	0.50%
2019/03/06	0	0.00	6	21.80	21.95	-6	1,985	-0.30%
2019/03/05	10	21.80	10	21.85	21.75	0	1,985	0.00%
2019/03/04	10	21.75	0	0.00	21.95	10	1,975	0.51%
2019/02/27	16	22.04	24	22.01	22.05	-8	1,944	-0.41%
2019/02/21	9	22.09	45	21.60	21.75	-36	1,632	-2.21%
2019/02/20	0	0.00	10	20.65	20.70	-10	1,378	-0.73%
2019/02/12	0	0.00	20	19.55	19.65	-20	1,372	-1.46%
2019/01/18	10	19.10	0	0.00	19.10	10	1,508	0.66%
2019/01/16	1	19.10	0	0.00	19.05	1	1,525	0.07%
2018/12/27	20	20.30	0	0.00	20.05	20	1,730	1.16%
2018/12/24	0	0.00	20	20.55	21.00	-20	1,691	-1.18%
2018/12/22	20	20.25	10	20.25	20.10	10	1,618	0.62%
2018/12/17	10	19.95	0	0.00	19.90	10	1,730	0.58%
2018/12/04	0	0.00	10	20.80	20.55	-10	1,913	-0.52%
2018/12/03	10	20.45	0	0.00	20.70	10	1,925	0.52%
2018/11/20	0	0.00	5	19.55	19.55	-5	2,506	-0.20%
2018/11/14	0	0.00	10	18.85	19.00	-10	2,440	-0.41%
2018/11/13	0	0.00	10	18.35	18.70	-10	2,407	-0.42%
2018/11/02	10	18.45	0	0.00	18.50	10	2,399	0.42%
2018/11/01	4	18.61	3	18.38	18.40	1	2,368	0.04%
2018/10/16	0	0.00	10	18.10	17.90	-10	2,252	-0.44%
2018/10/12	20	17.43	10	17.73	17.75	10	2,242	0.45%
2018/10/11	5	17.95	0	0.00	17.95	5	2,222	0.22%
2018/10/05	10	20.60	0	0.00	20.30	10	2,215	0.45%
2018/10/03	10	21.30	0	0.00	21.25	10	2,167	0.46%
2018/10/02	10	21.90	10	22.20	21.60	0	2,157	0.00%
2018/09/27	10	21.75	0	0.00	21.90	10	2,126	0.47%
2018/09/26	10	22.20	27	22.51	22.00	-17	2,109	-0.81%
2018/09/25	0	0.00	33	21.64	21.45	-33	1,950	-1.69%
2018/09/21	40	21.36	10	21.40	21.50	30	1,941	1.55%
2018/09/20	10	21.60	0	0.00	21.30	10	1,935	0.52%
2018/09/18	10	21.70	0	0.00	21.70	10	1,913	0.52%
2018/09/17	0	0.00	40	22.23	22.45	-40	1,895	-2.11%
2018/09/14	20	21.73	2	21.75	22.15	18	1,863	0.97%
2018/09/12	20	21.45	0	0.00	21.60	20	1,947	1.03%
2018/09/11	10	20.80	20	21.65	22.00	-10	1,944	-0.51%
2018/09/07	2	21.75	0	0.00	21.20	2	1,892	0.11%
2018/09/04	0	0.00	10	22.50	22.60	-10	1,981	-0.50%
2018/09/03	13	22.66	0	0.00	22.40	13	2,009	0.65%
2018/08/31	2	22.55	52	22.13	22.60	-50	1,925	-2.60%
2018/08/30	10	21.30	0	0.00	21.45	10	1,669	0.60%
2018/08/28	0	0.00	10	21.35	21.50	-10	1,652	-0.61%
2018/08/27	0	0.00	5	20.80	21.25	-5	1,611	-0.31%
2018/08/23	5	20.60	0	0.00	20.70	5	1,821	0.27%
2018/08/15	10	20.10	0	0.00	20.10	10	1,921	0.52%
2018/07/03	0	0.00	116	21.05	20.75	-116	2,077	-5.58%	大賣/鉅額交易
2018/06/29	10	21.30	0	0.00	21.50	10	2,111	0.47%
2018/06/21	13	23.10	0	0.00	22.95	13	2,118	0.61%
2018/06/12	0	0.00	20	23.55	23.30	-20	1,974	-1.01%
2018/05/31	0	0.00	1	22.55	23.35	-1	1,708	-0.06%
2018/05/30	1	22.15	2	21.78	22.15	-1	1,522	-0.07%
2018/05/25	0	0.00	10	21.55	21.55	-10	1,460	-0.68%
2018/05/24	0	0.00	1	21.15	21.15	-1	1,438	-0.07%
2018/05/17	1	20.90	0	0.00	20.75	1	1,441	0.07%
2018/05/08	1	20.20	0	0.00	20.25	1	1,637	0.06%
2018/04/25	1	19.05	67	18.70	19.15	-66	1,828	-3.61%
2018/04/24	0	0.00	10	18.90	18.90	-10	1,876	-0.53%
2018/04/23	0	0.00	0.1	20.00	20.00	-0.1	2,003	0.00%
2018/04/16	20	21.20	0	0.00	21.15	20	2,156	0.93%
2018/03/22	0	0.00	0.1	22.50	22.45	-0.1	2,550	0.00%
2018/03/16	10	22.80	0	0.00	22.80	10	2,906	0.34%
2018/03/13	0.1	23.30	10	23.40	23.30	-9.9	3,014	-0.33%
2018/03/09	3	23.00	3	22.95	22.90	0	3,059	0.00%
2018/03/08	60	22.72	0	0.00	22.40	60	3,094	1.94%
2018/02/27	0	0.00	3	22.48	22.20	-3	4,598	-0.07%
2018/02/26	3	22.35	4	22.40	22.40	-1	4,667	-0.02%
2018/02/12	0	0.00	10	21.10	21.10	-10	4,968	-0.20%
2018/02/07	10	22.75	0	0.00	22.50	10	5,137	0.19%
2018/02/06	0	0.00	1	22.05	22.10	-1	5,147	-0.02%
2018/02/01	10	25.40	0	0.00	25.25	10	5,359	0.19%
2018/01/25	50	25.65	0	0.00	25.50	50	5,445	0.92%
2018/01/24	0	0.00	17	25.54	25.60	-17	5,532	-0.31%
2018/01/23	0	0.00	3	25.50	25.50	-3	5,665	-0.05%
2018/01/22	2	25.70	0	0.00	25.80	2	5,977	0.03%
2018/01/19	1	25.80	0	0.00	25.65	1	6,008	0.02%
2018/01/18	2	26.15	5	26.20	25.90	-3	5,981	-0.05%
2018/01/17	30	26.65	30	26.80	26.35	0	5,961	0.00%
2018/01/12	0	0.00	3	26.00	26.10	-3	5,802	-0.05%
2018/01/11	0	0.00	2	25.60	25.45	-2	5,813	-0.03%
2018/01/09	0	0.00	3	26.27	26.15	-3	5,841	-0.05%
2018/01/08	0	0.00	5	26.25	26.00	-5	5,807	-0.09%
2018/01/05	0	0.00	10	25.90	26.00	-10	5,780	-0.17%
2018/01/04	1	26.15	16	25.74	26.10	-15	5,795	-0.26%
2018/01/02	0	0.00	10	25.25	25.25	-10	5,752	-0.17%