廣宇 (2328)-元大-汐止券商分點個股進出

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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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	33.60	1	33.75	33.50	0	3,766	0.00%
2024/04/24	1	33.60	0	0.00	34.05	1	3,751	0.03%
2024/04/19	3	32.97	0	0.00	32.65	3	3,715	0.08%
2024/04/15	1	34.10	5	34.13	34.00	-4	3,609	-0.11%
2024/04/12	1	34.60	1	34.60	34.50	0	3,600	0.00%
2024/04/11	4	34.58	0	0.00	34.55	4	3,583	0.11%
2024/04/10	0.1	35.00	0	0.00	35.15	0.1	3,564	0.00%
2024/04/09	3	34.97	1	35.15	34.95	2	3,535	0.06%
2024/04/08	0	0.00	2	35.03	35.10	-2	3,504	-0.06%
2024/04/03	12	35.44	6	35.30	35.50	6	3,464	0.17%
2024/04/02	4	35.79	0	0.00	36.10	4	3,414	0.12%
2024/04/01	6	36.22	2	36.35	35.75	4	3,350	0.12%
2024/03/29	16.1	36.70	5.1	36.51	36.20	10.9	3,217	0.34%
2024/03/28	25.3	37.88	30.1	38.31	38.25	-4.8	2,879	-0.17%
2024/03/27	16	35.22	8	35.09	35.15	8	1,874	0.43%
2024/03/26	1	33.60	0	0.00	33.25	1	1,737	0.06%
2024/03/25	1	34.00	0	0.00	34.10	1	1,719	0.06%
2024/03/22	1	34.10	1	34.10	34.25	0	1,725	0.00%
2024/03/21	0	0.00	1	33.90	34.10	-1	1,699	-0.06%
2024/03/20	1	34.00	1	34.05	33.80	0	1,682	0.00%
2024/03/19	0	0.00	12	34.08	34.10	-12	1,652	-0.73%
2024/03/18	14	33.39	25	33.36	33.70	-11	1,591	-0.69%
2024/03/15	22	34.00	24	33.96	34.10	-2	1,551	-0.13%
2024/03/14	5	32.90	0	0.00	32.75	5	1,379	0.36%
2024/03/13	10	32.94	0	0.00	32.80	10	1,373	0.73%
2024/03/11	0	0.00	6	31.24	31.50	-6	1,191	-0.50%
2024/03/08	6	30.75	85	30.49	30.45	-79	1,169	-6.75%
2024/03/07	2	32.38	3	32.43	32.20	-1	1,088	-0.09%
2024/03/06	1	32.80	0	32.90	32.75	1	1,081	0.09%
2024/03/05	0	0.00	6	33.23	32.90	-6	1,091	-0.55%
2024/03/04	5	32.78	4	33.25	33.15	1	1,088	0.09%
2024/03/01	1	32.80	0	0.00	32.75	1	1,074	0.09%
2024/02/29	12	33.03	3	33.40	32.80	9	1,073	0.84%
2024/02/27	8	33.06	4	33.45	33.10	4	1,061	0.38%
2024/02/23	8	33.21	5	33.28	33.00	3	1,068	0.28%
2024/02/22	4	33.35	30	33.54	33.35	-26	1,064	-2.44%
2024/02/21	5	32.90	0	0.00	32.85	5	1,048	0.48%
2024/02/19	11	33.10	18	33.04	33.25	-7	1,050	-0.67%
2024/02/15	0	0.00	7	32.11	32.15	-7	1,063	-0.66%
2024/02/02	0	0.00	15	33.33	33.30	-15	1,039	-1.44%
2024/01/25	5	33.74	0	0.00	33.70	5	1,060	0.47%
2024/01/24	0	0.00	0.2	33.95	33.80	-0.2	1,065	-0.01%
2024/01/23	0	0.00	7.1	34.04	33.95	-7.1	1,092	-0.65%
2024/01/12	1	34.05	0	0.00	33.85	1	1,156	0.09%
2024/01/10	1	33.70	0	0.00	33.55	1	1,255	0.08%
2024/01/09	1	34.00	0	0.00	34.00	1	1,254	0.08%
2024/01/08	4	34.18	2	34.20	34.05	2	1,263	0.16%
2024/01/05	1	34.50	0	0.00	34.50	1	1,260	0.08%
2024/01/04	4	34.75	5	34.40	34.50	-1	1,269	-0.08%
2024/01/03	10	35.00	8	34.85	34.95	2	1,263	0.16%
2024/01/02	1	35.35	0	0.00	35.35	1	1,257	0.08%
2023/12/29	0	0.00	12	35.45	35.45	-12	1,251	-0.96%
2023/12/28	1	35.15	0	0.00	35.30	1	1,241	0.08%
2023/12/27	6	35.08	4	35.38	35.05	2	1,234	0.16%
2023/12/26	2	35.15	0	0.00	35.20	2	1,232	0.16%
2023/12/25	5	34.69	0	0.00	34.80	5	1,231	0.41%
2023/12/22	6	34.81	1	34.95	34.65	5	1,236	0.40%
2023/12/21	0	0.00	3	34.90	34.85	-3	1,236	-0.24%
2023/12/20	0	0.00	8	35.15	35.05	-8	1,236	-0.65%
2023/12/19	13	34.83	0	0.00	34.70	13	1,227	1.06%
2023/12/18	1	35.40	11	35.60	35.40	-10	1,222	-0.82%
2023/12/15	0.1	35.35	8	35.35	35.35	-8	1,217	-0.65%
2023/12/14	1	35.20	2	35.15	35.20	-1	1,251	-0.08%
2023/12/11	0	0.00	1	34.70	34.55	-1	1,254	-0.08%
2023/12/07	0	0.00	5	35.15	35.10	-5	1,258	-0.40%
2023/12/04	1	35.40	0	0.00	35.45	1	1,350	0.07%
2023/12/01	1	35.45	0	0.00	35.45	1	1,358	0.07%
2023/11/30	13	35.75	1.9	35.58	35.80	11.1	1,377	0.80%
2023/11/29	1	35.40	4	35.40	35.40	-3	1,368	-0.22%
2023/11/23	0	0.00	1	35.45	35.60	-1	1,439	-0.07%
2023/11/21	0	0.00	5	35.52	35.35	-5	1,479	-0.34%
2023/11/13	0	0.00	3	34.15	34.30	-3	1,573	-0.19%
2023/11/07	0	0.00	3	34.80	34.70	-3	1,720	-0.17%
2023/11/06	0	0.00	17	34.92	35.00	-17	1,807	-0.94%
2023/11/03	0	0.00	6	34.76	34.60	-6	1,831	-0.33%
2023/11/02	0	0.00	13	34.59	34.60	-13	1,852	-0.70%
2023/11/01	1	33.95	0	0.00	33.95	1	1,876	0.05%
2023/10/31	2	34.60	7	34.36	33.95	-5	1,899	-0.26%
2023/10/30	11	33.93	4	34.25	33.85	7	1,961	0.36%
2023/10/27	3	34.82	21	34.88	34.65	-18	1,984	-0.91%
2023/10/26	2	34.78	0.1	34.60	34.50	1.9	2,086	0.09%
2023/10/25	5	35.35	0	0.00	35.20	5	2,129	0.23%
2023/10/24	0	0.00	7	34.64	34.90	-7	2,158	-0.32%
2023/10/23	0	0.00	1	34.85	34.90	-1	2,242	-0.04%
2023/10/20	5	34.60	0	0.00	35.00	5	2,457	0.20%
2023/10/19	3	35.73	2	35.25	35.20	1	2,554	0.04%
2023/10/18	4	36.39	0	0.00	36.25	4	2,602	0.15%
2023/10/17	0	0.00	0.4	37.20	36.75	-0.4	2,628	-0.02%
2023/10/16	2	36.73	0	0.00	36.70	2	2,779	0.07%
2023/10/12	3	36.95	0	0.00	36.95	3	3,412	0.09%
2023/10/11	10	37.20	0	0.00	36.80	10	3,951	0.25%
2023/10/04	2	36.90	5	37.05	36.85	-3	5,273	-0.06%
2023/10/03	2	37.35	0	0.00	37.35	2	5,297	0.04%
2023/10/02	3	37.27	4	37.50	37.65	-1	5,350	-0.02%
2023/09/28	2	36.95	5	37.10	37.05	-3	5,398	-0.06%
2023/09/26	2	37.28	51	37.60	37.15	-49	5,482	-0.89%
2023/09/25	0	0.00	10	37.68	37.70	-10	5,508	-0.18%
2023/09/22	10	37.15	0	0.00	37.35	10	5,530	0.18%
2023/09/20	5	37.71	1	37.80	37.70	4	5,549	0.07%
2023/09/19	12	38.41	9	38.77	38.15	3	5,570	0.05%
2023/09/15	12	38.08	2	38.15	38.05	10	5,593	0.18%
2023/09/14	1	38.40	2	38.40	38.40	-1	5,626	-0.02%
2023/09/13	13.1	38.10	13	38.09	38.10	0.1	5,637	0.00%
2023/09/12	8	37.99	1	38.05	38.10	7	5,682	0.12%
2023/09/11	4	37.74	1	38.35	37.55	3	5,720	0.05%
2023/09/08	3	38.35	1	38.55	38.20	2	5,757	0.03%
2023/09/07	13	38.50	12	38.52	38.15	1	5,846	0.02%
2023/09/06	1	37.85	10	37.90	38.05	-9	5,933	-0.15%
2023/09/05	11	37.78	2	37.85	38.00	9	6,070	0.15%
2023/09/04	2	37.45	0	0.00	37.45	2	6,148	0.03%
2023/09/01	0.1	37.60	0	0.00	37.40	0.1	6,232	0.00%
2023/08/31	14	37.30	0	0.00	37.50	14	6,324	0.22%
2023/08/28	0	37.55	8	37.14	37.00	-8	7,141	-0.11%
2023/08/24	0	0.00	9	38.96	39.10	-9	7,541	-0.12%
2023/08/23	4	38.34	1	38.35	38.50	3	7,620	0.04%
2023/08/22	5	38.56	0	0.00	38.20	5	7,653	0.07%
2023/08/18	0	0.00	1	39.10	38.60	-1	7,835	-0.01%
2023/08/17	1	38.15	1	38.00	39.25	0	7,924	0.00%
2023/08/15	12	38.81	7	39.01	38.75	5	7,918	0.06%
2023/08/14	1	39.00	1	39.15	38.75	0	7,887	0.00%
2023/08/11	2	39.30	0	0.00	39.05	2	7,864	0.03%
2023/08/10	21	39.85	2	39.63	39.50	19	7,833	0.24%
2023/08/09	0	0.00	2	41.18	40.85	-2	7,749	-0.03%
2023/08/08	9	41.24	8	41.44	41.25	1	7,732	0.01%
2023/08/07	16	41.18	2	41.30	41.30	14	7,731	0.18%
2023/08/02	2	40.55	3	40.68	40.30	-1	7,705	-0.01%
2023/08/01	4	41.79	4	41.24	41.10	0	7,623	0.00%
2023/07/31	35	41.84	0	0.00	41.55	35	7,579	0.46%
2023/07/28	1	42.10	0	0.00	42.50	1	7,484	0.01%
2023/07/27	7	42.11	6	42.29	42.10	1	7,439	0.01%
2023/07/26	15	42.32	3	42.12	41.80	12	7,416	0.16%
2023/07/25	4	42.75	10	43.13	42.85	-6	7,334	-0.08%
2023/07/24	1	40.80	0	0.00	41.50	1	7,186	0.01%
2023/07/21	1	41.50	4	41.68	41.70	-3	7,097	-0.04%
2023/07/20	7	42.21	0	0.00	42.05	7	7,057	0.10%
2023/07/19	69	43.26	9	42.59	42.25	60	6,992	0.86%
2023/07/18	55	43.93	59	44.47	43.40	-4	6,899	-0.06%
2023/07/17	29	44.65	39	44.40	43.85	-10	6,657	-0.15%
2023/07/14	29	43.54	30.5	44.48	45.25	-1.5	6,534	-0.02%
2023/07/13	38	44.83	74	44.49	43.60	-36	6,009	-0.60%
2023/07/12	33	42.94	52.5	43.11	43.20	-19.5	5,372	-0.36%
2023/07/11	7	41.36	28	41.26	41.80	-21	4,898	-0.43%
2023/07/10	1	40.30	4	40.44	40.20	-3	4,779	-0.06%
2023/07/07	5	40.04	1	40.10	40.00	4	4,765	0.08%
2023/07/06	4.1	39.82	3	39.65	39.40	1	4,720	0.02%
2023/07/05	2	40.45	4	40.54	40.30	-2	4,691	-0.04%
2023/07/04	1	40.10	0.2	40.35	40.15	0.8	4,653	0.02%
2023/07/03	0	0.00	1	40.20	40.10	-1	4,646	-0.02%
2023/06/30	5	40.05	6	39.73	40.05	-1	4,634	-0.02%
2023/06/29	4.2	39.73	3	39.60	39.55	1.2	4,634	0.03%
2023/06/28	1.1	39.75	5	39.80	39.65	-3.9	4,703	-0.08%
2023/06/27	1	39.90	10	39.98	39.75	-9	4,702	-0.19%
2023/06/26	1	40.65	2	40.35	40.60	-1	4,712	-0.02%
2023/06/21	2	40.30	0	0.00	40.20	2	4,721	0.04%
2023/06/20	1	40.60	2	40.25	40.10	-1	4,704	-0.02%
2023/06/19	1.5	41.02	0	0.00	40.75	1.5	4,676	0.03%
2023/06/16	1.2	40.82	15	41.10	40.70	-13.8	4,672	-0.30%
2023/06/15	7	41.06	4	41.23	41.35	3	4,630	0.06%
2023/06/14	8	41.18	13	41.19	41.00	-5	4,588	-0.11%
2023/06/13	10.1	42.04	2	41.98	41.45	8.1	4,573	0.18%
2023/06/12	7.1	41.59	7	41.54	41.45	0.1	4,481	0.00%
2023/06/09	4.1	40.62	14	40.62	40.75	-9.9	4,355	-0.23%
2023/06/08	0	0.00	6	41.67	41.75	-6	4,263	-0.14%
2023/06/07	2	41.85	5	41.67	41.95	-3	4,236	-0.07%
2023/06/06	1	41.85	2	41.58	41.50	-1	4,228	-0.02%
2023/06/05	21	42.65	8	42.47	42.05	13	4,259	0.31%
2023/06/02	34	42.83	11	42.79	42.50	23	4,197	0.55%
2023/06/01	17.3	42.42	41.2	42.75	43.00	-24	3,960	-0.60%
2023/05/31	35	40.69	28	40.85	40.85	7	3,515	0.20%
2023/05/30	0	0.00	4	39.73	39.60	-4	3,170	-0.13%
2023/05/29	22	39.77	24	39.59	39.40	-2	3,186	-0.06%
2023/05/26	2	38.43	0	0.00	38.35	2	3,077	0.06%
2023/05/25	0	0.00	3	39.05	38.90	-3	3,052	-0.10%
2023/05/24	7	38.71	1	38.85	38.85	6	3,029	0.20%
2023/05/23	8	38.56	50	38.53	38.20	-42	2,914	-1.44%
2023/05/22	7	37.84	21	37.97	37.90	-14	2,848	-0.49%
2023/05/19	12	37.74	8	38.00	37.65	4	2,863	0.14%
2023/05/18	4	37.45	13	37.44	37.45	-9	2,905	-0.31%
2023/05/17	14	37.14	5	37.30	37.20	9	2,974	0.30%
2023/05/16	5	36.95	10	37.03	36.90	-5	2,974	-0.17%
2023/05/12	27	36.88	1	36.60	36.75	26	3,149	0.83%
2023/05/11	27	36.88	1	36.60	36.60	26	3,159	0.82%
2023/05/10	16	37.35	23	37.42	37.50	-7	3,198	-0.22%
2023/05/09	18	37.10	0	0.00	36.85	18	3,241	0.56%
2023/05/08	1	37.55	0	0.00	37.50	1	3,411	0.03%
2023/05/05	4	37.39	0	0.00	37.40	4	3,436	0.12%
2023/05/04	3	37.52	2	37.48	37.50	1	3,478	0.03%
2023/05/03	3	37.45	4	37.79	37.45	-1	3,548	-0.03%
2023/05/02	2	38.05	21	38.07	38.10	-19	3,654	-0.52%
2023/04/28	8	37.62	0	0.00	37.60	8	3,683	0.22%
2023/04/27	11	37.86	18	38.00	37.70	-7	3,673	-0.19%
2023/04/26	0	0.00	1	36.60	36.70	-1	3,608	-0.03%
2023/04/25	4	36.80	0	0.00	36.45	4	3,599	0.11%
2023/04/24	1	37.50	0	0.00	37.35	1	3,576	0.03%
2023/04/21	35	38.05	0	0.00	37.45	35	3,564	0.98%
2023/04/20	4	38.36	4	38.83	38.50	0	3,500	0.00%
2023/04/19	10	39.47	35	39.63	39.15	-25	3,480	-0.72%
2023/04/18	22	39.23	12	39.53	39.00	10	3,314	0.30%
2023/04/17	1	39.30	9.6	39.35	39.30	-8.6	3,323	-0.26%
2023/04/13	8	39.11	2	39.33	39.00	6	3,336	0.18%
2023/04/12	6	38.68	19.3	38.96	39.10	-13.3	3,290	-0.40%
2023/04/11	7	38.75	0	0.00	38.80	7	3,303	0.21%
2023/04/10	2	38.75	21.3	38.70	38.65	-19.3	3,331	-0.58%
2023/04/07	2	39.13	0	0.00	39.00	2	3,330	0.06%
2023/04/06	5	39.25	5	39.55	39.25	0	3,325	0.00%
2023/03/30	11.1	39.10	7.1	39.00	38.90	4	3,334	0.12%
2023/03/29	14.1	39.31	10	39.44	39.20	4.1	3,353	0.12%
2023/03/28	14.3	38.57	11	38.75	38.35	3.3	3,340	0.10%
2023/03/27	1	39.30	3	39.30	38.80	-2	3,371	-0.06%
2023/03/24	16	38.63	7	38.81	39.05	9	3,354	0.27%
2023/03/23	5	38.35	2	38.25	38.05	3	3,342	0.09%
2023/03/22	2	38.70	9	38.57	38.35	-7	3,383	-0.21%
2023/03/20	5	38.05	0	0.00	37.80	5	3,511	0.14%
2023/03/17	0	0.00	3	37.80	37.70	-3	3,604	-0.08%
2023/03/16	5	37.40	2	37.18	37.10	3	3,852	0.08%
2023/03/15	2	37.93	0	0.00	37.60	2	4,163	0.05%
2023/03/14	5	37.42	2	37.50	37.55	3	4,477	0.07%
2023/03/13	5	37.51	15	37.88	37.90	-10	5,480	-0.18%
2023/03/10	24	38.67	4	38.64	38.50	20	5,921	0.34%
2023/03/09	11	39.77	1	40.55	39.45	10	5,897	0.17%
2023/03/08	11	40.30	4.7	40.49	40.40	6.3	5,843	0.11%
2023/03/07	3	39.95	2	40.15	39.75	1	5,814	0.02%
2023/03/06	0	0.00	12	39.60	39.65	-12	5,756	-0.21%
2023/03/03	4	39.26	3	39.45	39.05	1	5,722	0.02%
2023/03/02	3	39.20	0	0.00	38.95	3	5,697	0.05%
2023/03/01	6	39.57	4	39.51	39.55	2	5,660	0.04%
2023/02/24	2	38.65	1	39.00	38.50	1	5,568	0.02%
2023/02/23	0	0.00	3	38.95	38.95	-3	5,553	-0.05%
2023/02/22	3	38.55	9	38.66	38.45	-6	5,540	-0.11%
2023/02/21	14	39.54	1	39.35	39.20	13	5,517	0.24%
2023/02/20	9	39.86	7	39.72	39.65	2	5,496	0.04%
2023/02/17	3	39.33	3	39.38	39.45	0	5,457	0.00%
2023/02/16	5	39.58	0	0.00	39.65	5	5,467	0.09%
2023/02/15	4	39.24	28	39.28	39.20	-24	5,399	-0.44%
2023/02/13	22	38.57	0	0.00	38.60	22	5,329	0.41%
2023/02/10	12	39.32	27	39.41	39.15	-15	5,303	-0.28%
2023/02/09	26	38.70	7	38.59	38.55	19	5,172	0.37%
2023/02/08	1	38.45	4	38.60	38.90	-3	5,155	-0.06%
2023/02/07	3	39.28	2	39.10	39.15	1	5,094	0.02%
2023/02/06	7	39.51	31	39.62	39.85	-24	5,039	-0.48%
2023/02/03	1	38.60	1	38.75	38.60	0	4,859	0.00%
2023/02/02	22	39.10	9	39.07	39.15	13	4,833	0.27%
2023/02/01	6	39.08	0.5	39.03	39.05	5.5	4,801	0.11%
2023/01/31	3	38.33	1	38.55	38.55	2	4,738	0.04%
2023/01/30	1	37.05	4	36.95	36.85	-3	4,642	-0.06%
2023/01/16	0	0.00	4	36.05	36.05	-4	4,730	-0.08%
2023/01/12	4.7	36.78	0	0.00	36.50	4.7	4,740	0.10%
2023/01/10	0.1	37.35	0	0.00	37.25	0.1	4,767	0.00%
2023/01/09	1	37.40	7	37.76	37.45	-6	4,774	-0.13%
2023/01/05	0	0.00	1	38.20	38.05	-1	4,724	-0.02%
2023/01/04	0	0.00	1	38.75	38.75	-1	4,697	-0.02%
2023/01/03	2.1	37.34	2	37.60	38.10	0.1	4,656	0.00%
2022/12/29	0.1	36.75	0	0.00	37.30	0.1	4,668	0.00%
2022/12/28	0.1	37.60	0	0.00	37.45	0.1	4,667	0.00%
2022/12/27	1	38.65	5	38.63	38.65	-4	4,639	-0.09%
2022/12/22	0	0.00	2	38.50	38.30	-2	4,640	-0.04%
2022/12/20	6	38.69	12	37.99	37.55	-6	4,598	-0.13%
2022/12/19	4	38.46	1	38.40	38.40	3	4,550	0.07%
2022/12/16	6	38.09	3	38.25	38.05	3	4,502	0.07%
2022/12/15	1	38.30	4	38.61	38.70	-3	4,470	-0.07%
2022/12/14	2	38.60	2	37.90	38.70	0	4,441	0.00%
2022/12/13	7	38.66	3.1	38.50	38.30	3.9	4,379	0.09%
2022/12/12	6	39.04	9	39.35	39.50	-3	4,315	-0.07%
2022/12/09	5	38.80	2	38.75	38.75	3	4,220	0.07%
2022/12/08	25	39.56	23	39.30	39.15	2	4,114	0.05%
2022/12/07	22.5	39.77	14	40.05	38.50	8.5	3,854	0.22%
2022/12/06	5	41.32	20	41.14	40.75	-15	3,507	-0.43%
2022/12/05	231.1	40.40	49	40.97	41.15	182.1	3,187	5.71%	大買/鉅額交易
2022/12/02	12	38.50	23.3	39.63	39.75	-11.3	2,169	-0.52%
2022/12/01	3	35.93	1	36.10	36.15	2	1,683	0.12%
2022/11/30	0	0.00	7	35.59	35.65	-7	1,669	-0.42%
2022/11/29	5	35.31	3	35.18	35.65	2	1,686	0.12%
2022/11/25	2	33.70	0	0.00	33.65	2	1,687	0.12%
2022/11/24	0	0.00	5	34.00	34.15	-5	1,686	-0.30%
2022/11/22	3	33.93	3	33.80	33.80	0	1,713	0.00%
2022/11/21	0	0.00	2	34.05	34.10	-2	1,727	-0.12%
2022/11/18	0	0.00	4	34.08	34.05	-4	1,730	-0.23%
2022/11/17	4	34.58	0	0.00	34.50	4	1,721	0.23%
2022/11/16	1	33.80	0	0.00	33.90	1	1,701	0.06%
2022/11/15	3	33.85	2	34.30	34.30	1	1,691	0.06%
2022/11/14	0	0.00	13	34.07	34.20	-13	1,694	-0.77%
2022/11/01	1	31.85	1	32.00	31.90	0	1,731	0.00%
2022/10/31	0	0.00	4	31.90	31.85	-4	1,731	-0.23%
2022/10/28	0	0.00	2	31.95	31.50	-2	1,731	-0.12%
2022/10/26	0	0.00	9	32.30	32.15	-9	1,720	-0.52%
2022/10/25	15	32.97	12	33.10	32.65	3	1,701	0.18%
2022/10/24	1	32.20	1	32.90	32.15	0	1,617	0.00%
2022/10/21	11	31.36	0	0.00	31.35	11	1,585	0.69%
2022/10/20	0	0.00	1	31.40	31.40	-1	1,588	-0.06%
2022/10/19	3	32.77	0	0.00	32.25	3	1,571	0.19%
2022/10/18	4	33.73	3	33.23	33.10	1	1,563	0.06%
2022/10/17	0	0.00	1	33.05	33.95	-1	1,550	-0.06%
2022/10/14	0	0.00	3	33.08	33.50	-3	1,552	-0.19%
2022/10/13	1	32.95	3	31.93	31.60	-2	1,544	-0.13%
2022/10/12	1	32.65	2	33.00	33.10	-1	1,523	-0.07%
2022/10/11	1	33.20	0	0.00	33.25	1	1,533	0.07%
2022/10/07	3	34.55	0	0.00	34.40	3	1,544	0.19%
2022/10/06	3	34.22	0	0.00	34.25	3	1,565	0.19%
2022/10/05	2	33.75	1	33.75	33.65	1	1,581	0.06%
2022/10/03	2	32.20	1	32.10	32.10	1	1,628	0.06%
2022/09/29	0	0.00	3	31.80	32.15	-3	1,648	-0.18%
2022/09/28	1	31.30	0	0.00	30.20	1	1,632	0.06%
2022/09/26	2	32.68	8	31.98	31.60	-6	1,652	-0.36%
2022/09/23	1	33.75	0	0.00	33.60	1	1,689	0.06%
2022/09/21	0	0.00	2	34.05	33.90	-2	1,735	-0.12%
2022/09/19	4	33.90	2	33.80	33.75	2	1,810	0.11%
2022/09/16	0	0.00	2	34.60	34.50	-2	1,842	-0.11%
2022/09/15	1	34.65	0	0.00	34.55	1	1,873	0.05%
2022/09/13	1	35.20	1	35.05	35.00	0	1,959	0.00%
2022/09/12	0	0.00	3	34.98	35.05	-3	2,033	-0.15%
2022/09/08	1	33.90	0	0.00	34.15	1	2,079	0.05%
2022/09/07	1	33.70	0	0.00	33.65	1	2,297	0.04%
2022/09/06	7	35.65	4	34.65	34.45	3	2,343	0.13%
2022/09/05	1	35.40	1	35.20	35.20	0	2,363	0.00%
2022/09/02	9	35.88	6	35.80	36.25	3	2,359	0.13%
2022/09/01	15	35.40	3	34.95	34.90	12	2,349	0.51%
2022/08/30	1	34.50	0	0.00	34.45	1	2,478	0.04%
2022/08/29	0	35.30	0	0.00	35.15	0	2,510	0.00%
2022/08/26	0	0.00	1	36.15	36.15	-1	2,531	-0.04%
2022/08/22	0	0.00	2	35.50	35.45	-2	3,241	-0.06%
2022/08/16	1	36.10	0	0.00	36.15	1	4,166	0.02%
2022/08/12	1	35.70	2	35.85	35.80	-1	4,232	-0.02%
2022/08/11	0	0.00	2	35.58	35.45	-2	4,226	-0.05%
2022/08/10	1	35.10	1	35.10	35.10	0	4,239	0.00%
2022/08/09	0	0.00	4	34.45	34.65	-4	4,233	-0.09%
2022/08/04	1	33.55	0	0.00	33.90	1	4,327	0.02%
2022/08/03	1	34.00	0	0.00	33.90	1	4,330	0.02%
2022/08/02	4	34.30	0	0.00	34.35	4	4,336	0.09%
2022/07/29	0	0.00	3	35.30	35.30	-3	4,344	-0.07%
2022/07/28	1	35.00	0	0.00	34.85	1	4,361	0.02%
2022/07/27	0	0.00	1	35.15	35.30	-1	4,429	-0.02%
2022/07/25	2	34.88	2	35.33	35.35	0	4,432	0.00%
2022/07/22	1	35.00	1	35.00	34.90	0	4,431	0.00%
2022/07/21	2	34.63	2	34.83	35.00	0	4,467	0.00%
2022/07/20	1	34.45	8	34.50	34.45	-7	4,489	-0.16%
2022/07/19	2	34.05	1	34.10	34.10	1	4,510	0.02%
2022/07/18	1	34.00	3	33.85	34.05	-2	4,521	-0.04%
2022/07/15	1	33.30	7	33.78	33.80	-6	4,532	-0.13%
2022/07/14	8	33.07	7	33.39	33.45	1	4,564	0.02%
2022/07/13	2	32.70	2	32.65	32.55	0	4,543	0.00%
2022/07/12	7	31.40	22	32.39	30.80	-15	4,515	-0.33%
2022/07/11	5	34.20	0	0.00	33.70	5	4,459	0.11%
2022/07/08	0	0.00	1	33.90	34.00	-1	4,545	-0.02%
2022/07/07	3	33.23	6	33.18	33.75	-3	4,545	-0.07%
2022/07/05	0	0.00	5	33.79	34.30	-5	4,623	-0.11%
2022/07/04	8	34.30	0	0.00	33.75	8	4,639	0.17%
2022/07/01	1	36.00	0	0.00	34.65	1	4,744	0.02%
2022/06/30	2	37.65	2	37.85	37.20	0	4,780	0.00%
2022/06/29	3	38.17	2	38.10	38.10	1	4,835	0.02%
2022/06/28	1	38.15	3	38.27	38.20	-2	5,380	-0.04%
2022/06/27	9	38.84	12	38.94	38.70	-3	5,913	-0.05%
2022/06/24	6	37.99	14	37.76	37.80	-8	5,904	-0.14%
2022/06/23	6	36.76	4	37.39	36.95	2	5,864	0.03%
2022/06/22	13.4	37.39	2	36.85	36.95	11.4	5,842	0.20%
2022/06/21	1	38.15	7	37.55	38.15	-6	5,820	-0.10%
2022/06/20	2	37.73	5	37.00	36.60	-3	5,786	-0.05%
2022/06/17	3	38.38	0	0.00	38.45	3	5,710	0.05%
2022/06/16	27	39.39	28	39.53	38.40	-1	5,652	-0.02%
2022/06/15	4	39.23	4	39.53	39.00	0	5,442	0.00%
2022/06/14	2	38.60	2	38.48	39.35	0	5,403	0.00%
2022/06/13	3	38.60	2	38.65	38.70	1	5,398	0.02%
2022/06/10	7	39.39	1	39.20	39.15	6	5,382	0.11%
2022/06/09	8	39.51	6	39.50	39.60	2	5,343	0.04%
2022/06/08	15	39.45	5	39.32	39.10	10	5,262	0.19%
2022/06/07	4	38.66	3	38.73	38.80	1	5,177	0.02%
2022/06/06	2	38.60	1	38.70	38.60	1	5,165	0.02%
2022/06/02	13	39.35	51	39.55	39.00	-38	5,185	-0.73%
2022/06/01	7	39.49	11	39.55	39.30	-4	5,207	-0.08%
2022/05/31	7	39.19	21	39.18	38.85	-14	5,024	-0.28%
2022/05/30	21	38.71	10	38.74	38.65	11	4,828	0.23%
2022/05/27	14	38.55	17	38.43	38.70	-3	4,657	-0.06%
2022/05/26	30	38.27	25	38.22	38.00	5	4,506	0.11%
2022/05/25	17	37.32	26	37.81	37.95	-9	4,107	-0.22%
2022/05/24	0	0.00	4	36.00	35.55	-4	3,777	-0.11%
2022/05/23	6	35.88	5	35.64	35.50	1	3,754	0.03%
2022/05/18	0	0.00	3	35.02	35.00	-3	3,771	-0.08%
2022/05/16	1	34.20	0	0.00	34.00	1	3,808	0.03%
2022/05/13	6	34.84	0	0.00	34.35	6	3,800	0.16%
2022/05/12	3	33.75	3	34.40	33.60	0	3,751	0.00%
2022/05/11	2	33.95	0	0.00	33.90	2	3,729	0.05%
2022/05/10	1	34.05	1	34.30	34.50	0	3,738	0.00%
2022/05/09	0	0.00	1	34.20	33.95	-1	3,744	-0.03%
2022/05/06	0	0.00	2	34.50	34.85	-2	3,766	-0.05%
2022/05/05	1	35.55	0	0.00	35.25	1	3,766	0.03%
2022/05/04	1	35.85	1	35.00	35.00	0	3,750	0.00%
2022/05/03	0	0.00	6	33.30	33.65	-6	3,689	-0.16%
2022/04/29	2	33.63	5	33.35	33.30	-3	3,703	-0.08%
2022/04/27	3	33.17	47	33.48	33.25	-44	3,698	-1.19%
2022/04/26	2	35.00	4	35.05	35.05	-2	3,657	-0.05%
2022/04/25	0	0.00	3	35.85	35.65	-3	3,623	-0.08%
2022/04/22	1	36.90	0	0.00	36.95	1	3,589	0.03%
2022/04/21	8	37.67	2	37.60	37.30	6	3,602	0.17%
2022/04/20	4	37.53	3	37.45	37.40	1	3,588	0.03%
2022/04/19	0.2	37.08	0	0.00	36.80	0.2	3,573	0.01%
2022/04/18	1	36.60	8	36.91	36.75	-7	3,607	-0.19%
2022/04/15	3	37.22	0	0.00	37.10	3	3,618	0.08%
2022/04/14	6	37.83	3	37.72	37.85	3	3,676	0.08%
2022/04/13	1	36.60	1	36.75	37.20	0	3,654	0.00%
2022/04/12	3	36.48	0	0.00	36.30	3	3,976	0.08%
2022/04/11	4	37.40	8	37.65	36.85	-4	3,952	-0.10%
2022/04/08	10	38.20	10	38.28	38.25	0	3,892	0.00%
2022/04/07	12.4	38.60	1	39.40	38.20	11.4	3,865	0.29%
2022/04/06	5.3	39.05	3	38.58	39.00	2.3	3,750	0.06%
2022/04/01	7	39.64	3	39.55	39.70	4	3,722	0.11%
2022/03/31	41	40.53	21	40.24	40.15	20	3,671	0.54%
2022/03/30	6	39.64	38	39.50	40.50	-32	3,133	-1.02%
2022/03/29	0	0.00	14	37.60	37.70	-14	2,613	-0.54%
2022/03/28	1	36.80	1	36.80	37.20	0	2,671	0.00%
2022/03/24	0	37.40	0	0.00	37.60	0	2,710	0.00%
2022/03/23	0.2	37.40	0	0.00	37.35	0.2	2,717	0.01%
2022/03/22	0	0.00	1	37.25	37.30	-1	2,816	-0.04%
2022/03/21	1	37.15	0	0.00	37.15	1	2,887	0.03%
2022/03/16	1	35.25	1	35.80	35.60	0	3,061	0.00%
2022/03/15	4	36.34	2	36.15	36.10	2	3,029	0.07%
2022/03/14	1	37.45	1	37.05	37.05	0	3,093	0.00%
2022/03/11	2	37.08	1	37.05	37.05	1	3,105	0.03%
2022/03/10	0	0.00	7	37.43	37.30	-7	3,121	-0.22%
2022/03/09	3	37.10	0	0.00	37.05	3	3,113	0.10%
2022/03/08	10	36.79	8	37.11	36.75	2	3,135	0.06%
2022/03/07	21	38.09	19	38.42	37.25	2	3,097	0.06%
2022/03/04	6	37.93	0	0.00	38.25	6	2,993	0.20%
2022/03/02	1	38.25	1	38.65	38.60	0	3,118	0.00%
2022/03/01	0	0.00	3	38.38	38.55	-3	3,147	-0.10%
2022/02/25	0.1	36.90	1	37.20	37.20	-0.9	3,131	-0.03%
2022/02/24	2	37.38	5	37.60	36.80	-3	3,208	-0.09%
2022/02/22	3	37.93	3	38.60	37.95	0	3,336	0.00%
2022/02/21	1	38.30	1	38.65	38.65	0	3,411	0.00%
2022/02/17	19	38.54	2	38.50	38.35	17	3,549	0.48%
2022/02/16	5	37.85	0	0.00	37.75	5	3,559	0.14%
2022/02/14	3	37.52	1	37.45	37.45	2	3,699	0.05%
2022/02/11	1	37.90	0	0.00	38.05	1	3,756	0.03%
2022/02/09	0	0.00	8	38.19	38.40	-8	3,947	-0.20%
2022/02/08	3	38.20	47	37.93	38.15	-44	4,042	-1.09%
2022/02/07	0	0.00	1	36.85	37.20	-1	4,132	-0.02%
2022/01/26	0	0.00	7	36.76	36.55	-7	4,254	-0.16%
2022/01/25	8	36.96	1	37.25	36.85	7	4,851	0.14%
2022/01/21	3	37.12	1	37.30	37.10	2	5,200	0.04%
2022/01/20	10	37.45	38	37.30	37.20	-28	5,376	-0.52%
2022/01/19	21	37.06	2	37.28	37.10	19	5,477	0.35%
2022/01/18	1	37.60	2	37.75	37.45	-1	5,633	-0.02%
2022/01/17	1	37.35	0	0.00	37.60	1	5,924	0.02%
2022/01/14	5	37.03	5	36.97	37.20	0	6,094	0.00%
2022/01/13	2.3	37.56	1	37.55	37.60	1.3	6,259	0.02%
2022/01/12	5	37.19	18	37.53	37.35	-13	6,468	-0.20%
2022/01/11	8	37.75	4	37.93	37.70	4	6,738	0.06%
2022/01/10	10	38.38	8	38.46	38.20	2	7,299	0.03%
2022/01/07	29	38.42	7	38.30	38.25	22	8,094	0.27%
2022/01/06	18	39.29	12	39.30	39.15	6	8,194	0.07%
2022/01/05	40	40.28	55.2	40.16	39.80	-15.2	8,476	-0.18%
2022/01/04	8.1	39.09	1.5	39.28	39.05	6.6	8,757	0.08%
2022/01/03	4.2	39.32	1	39.55	39.15	3.2	9,369	0.03%
2021/12/30	1	39.10	11	39.24	39.40	-10	9,568	-0.10%
2021/12/29	5	39.21	8	39.22	39.15	-3	9,840	-0.03%
2021/12/28	12	39.74	26	39.94	39.25	-14	10,064	-0.14%
2021/12/27	3	39.67	5	39.80	39.70	-2	10,142	-0.02%
2021/12/24	1	39.55	2	39.33	39.45	-1	10,462	-0.01%
2021/12/23	11	39.49	1	39.55	39.45	10	10,550	0.09%
2021/12/22	12.3	39.72	8	39.75	39.75	4.3	10,615	0.04%
2021/12/21	3.1	38.85	11	39.20	39.25	-7.9	10,540	-0.07%
2021/12/20	10	38.74	23	38.76	38.60	-13	10,565	-0.12%
2021/12/17	10.2	39.10	0	0.00	39.00	10.2	10,675	0.10%
2021/12/16	11.5	39.85	15.1	39.79	39.50	-3.6	10,696	-0.03%
2021/12/15	21	39.13	6	39.18	39.15	15	10,648	0.14%
2021/12/14	23.1	38.91	9	39.19	38.60	14.1	10,645	0.13%
2021/12/13	3.1	39.47	13	39.66	39.60	-9.9	10,673	-0.09%
2021/12/10	1	39.00	2	38.90	38.95	-1	11,128	-0.01%
2021/12/09	1.1	38.79	1	39.10	38.75	0.1	11,123	0.00%
2021/12/08	22	39.31	43	39.38	38.95	-21	11,132	-0.19%
2021/12/07	4	38.39	1.3	38.46	38.55	2.7	11,065	0.02%
2021/12/06	8	38.59	0	0.00	38.55	8	11,061	0.07%
2021/12/03	0	0.00	1	38.25	38.00	-1	11,086	-0.01%
2021/12/02	13	38.21	8	38.38	37.85	5	11,114	0.04%
2021/12/01	6	38.28	0	0.00	38.55	6	11,134	0.05%
2021/11/30	0	0.00	6	38.75	38.55	-6	11,173	-0.05%
2021/11/29	8	37.78	1	37.05	38.15	7	11,193	0.06%
2021/11/26	12.2	38.24	14	38.43	37.80	-1.8	11,171	-0.02%
2021/11/25	17	38.92	0	0.00	38.80	17	11,109	0.15%
2021/11/24	2	39.18	28	39.05	39.25	-26	11,078	-0.23%
2021/11/23	20	39.34	10	39.29	39.15	10	11,090	0.09%
2021/11/22	9	40.09	11	40.35	40.10	-2	11,177	-0.02%
2021/11/19	13	40.33	11	40.22	40.25	2	11,227	0.02%
2021/11/18	8	40.69	5	40.53	40.20	3	11,365	0.03%
2021/11/17	29	40.48	11	40.44	40.70	18	11,309	0.16%
2021/11/16	5	40.02	15	39.81	39.75	-10	11,272	-0.09%
2021/11/15	2	39.85	2	40.00	39.80	0	11,328	0.00%
2021/11/12	2	39.78	1	39.85	39.65	1	11,367	0.01%
2021/11/11	6	39.95	1	40.40	39.85	5	11,401	0.04%
2021/11/10	5	40.25	24	40.21	40.35	-19	11,457	-0.17%
2021/11/09	30	39.83	24	40.27	39.80	6	11,493	0.05%
2021/11/08	30	39.99	7	40.14	39.95	23	11,436	0.20%
2021/11/05	15	40.76	11	40.18	40.40	4	11,479	0.03%
2021/11/04	5	41.16	7	41.14	40.75	-2	11,515	-0.02%
2021/11/03	10	41.21	4	41.03	41.05	6	11,569	0.05%
2021/11/02	74	42.48	58	42.58	41.55	16	11,862	0.13%
2021/11/01	13	41.44	2	42.03	41.80	11	11,494	0.10%
2021/10/29	10	41.06	4	40.80	40.65	6	11,362	0.05%
2021/10/28	8	41.58	6.6	41.52	41.25	1.5	11,302	0.01%
2021/10/27	4	40.84	5	40.91	41.15	-1	11,251	-0.01%
2021/10/26	26.1	41.28	7.2	41.05	40.85	18.9	11,383	0.17%
2021/10/25	14	41.36	40	41.61	41.70	-26	11,788	-0.22%
2021/10/22	10	40.40	63	40.17	40.50	-53	12,071	-0.44%
2021/10/21	19.5	40.52	11	40.07	39.85	8.5	13,325	0.06%
2021/10/20	31	40.54	6	40.42	40.55	25	14,344	0.17%
2021/10/19	33.2	40.51	8	40.44	40.45	25.2	14,252	0.18%
2021/10/18	39.2	42.35	16	41.28	40.75	23.2	14,069	0.16%
2021/10/15	22	42.63	61	42.78	43.50	-39	13,590	-0.29%
2021/10/14	19.2	41.34	5	41.34	40.90	14.2	12,925	0.11%
2021/10/13	17	41.99	18	41.54	41.20	-1	12,834	-0.01%
2021/10/12	74	42.01	72.1	42.16	42.00	2	12,618	0.02%
2021/10/08	91	41.61	81	41.62	41.55	10	12,205	0.08%
2021/10/07	33	39.83	30	39.86	40.20	3	11,783	0.03%
2021/10/06	24.2	39.33	13	39.37	39.00	11.2	12,216	0.09%
2021/10/05	8	37.99	9	37.99	38.95	-1	12,274	-0.01%
2021/10/04	4	37.70	16	38.03	37.55	-12	12,101	-0.10%
2021/10/01	23	38.92	13	39.53	37.35	10	12,085	0.08%
2021/09/30	2	38.73	8	39.08	39.15	-6	11,818	-0.05%
2021/09/29	4	38.68	11	38.26	38.30	-7	11,806	-0.06%
2021/09/28	3	38.60	0	0.00	38.45	3	11,966	0.03%
2021/09/27	4	38.98	1	39.15	38.80	3	12,053	0.02%
2021/09/24	1	38.90	7	38.61	38.80	-6	12,138	-0.05%
2021/09/23	6	37.50	3	38.12	37.55	3	12,138	0.02%
2021/09/22	7	37.48	66	37.41	37.70	-59	12,222	-0.48%
2021/09/17	0	0.00	3	38.33	38.50	-3	12,303	-0.02%
2021/09/16	5	38.19	9	38.19	38.15	-4	12,526	-0.03%
2021/09/15	144	39.16	68	39.17	38.75	76	12,618	0.60%	大買/
2021/09/14	0	0.00	3	36.93	37.00	-3	12,344	-0.02%
2021/09/13	8	37.36	2	37.25	37.15	6	12,604	0.05%
2021/09/10	3	37.48	3	37.85	37.65	0	13,271	0.00%
2021/09/09	2	37.50	3	37.50	37.40	-1	14,029	-0.01%
2021/09/08	6	37.43	0	0.00	36.95	6	14,364	0.04%
2021/09/07	2	37.55	6.1	37.35	37.50	-4.1	15,161	-0.03%
2021/09/06	4	38.19	4	38.15	37.80	0	15,178	0.00%
2021/09/03	2	38.80	22	39.01	38.95	-20	15,196	-0.13%
2021/09/02	20	39.58	23	39.18	38.75	-3	15,203	-0.02%
2021/09/01	16	39.61	0	0.00	39.80	16	15,211	0.11%
2021/08/31	2	39.43	0	0.00	39.35	2	15,191	0.01%
2021/08/30	11	39.53	5	39.43	39.20	6	15,190	0.04%
2021/08/27	8	39.74	4	39.80	39.70	4	15,213	0.03%
2021/08/26	12	40.70	10	40.59	40.10	2	15,247	0.01%
2021/08/25	15	39.94	5	39.75	39.95	10	15,198	0.07%
2021/08/24	6	39.99	23	39.93	40.00	-17	15,357	-0.11%
2021/08/23	3	38.28	1	38.10	38.65	2	15,288	0.01%
2021/08/20	2	37.53	1	37.20	37.20	1	15,357	0.01%
2021/08/19	4	37.45	1	37.60	37.60	3	15,369	0.02%
2021/08/18	9	36.72	0	0.00	37.90	9	15,514	0.06%
2021/08/17	1	39.00	1	36.85	36.85	0	15,995	0.00%
2021/08/16	2	38.93	2	39.00	38.80	0	16,030	0.00%
2021/08/13	5	39.41	7	39.74	39.10	-2	16,043	-0.01%
2021/08/12	9	40.02	16	39.98	40.00	-7	16,023	-0.04%
2021/08/11	4	40.29	34	40.15	39.95	-30	16,093	-0.19%
2021/08/10	6	41.19	7	41.05	41.05	-1	16,137	-0.01%
2021/08/09	8	41.52	15	41.78	41.00	-7	16,169	-0.04%
2021/08/06	26	42.93	33	43.42	42.60	-7	16,205	-0.04%
2021/08/05	16.7	42.41	10	42.75	42.55	6.7	16,046	0.04%
2021/08/04	10	41.95	10	41.90	41.75	0	16,134	0.00%
2021/08/03	6	42.08	9	42.21	41.75	-3	16,221	-0.02%
2021/08/02	3.2	42.27	8	42.19	42.05	-4.8	16,320	-0.03%
2021/07/30	5	43.16	11	42.42	41.80	-6	16,486	-0.04%
2021/07/29	39	43.36	23	42.85	43.20	16	16,387	0.10%
2021/07/28	94	41.22	50	41.58	43.20	44	16,075	0.27%
2021/07/27	105.2	43.34	53	43.61	41.95	52.2	15,747	0.33%	大買/
2021/07/26	42	42.84	123.7	43.34	44.90	-81.7	14,543	-0.56%	大賣/
2021/07/23	8	40.79	10	40.82	40.85	-2	13,487	-0.01%
2021/07/22	2	40.03	7	40.21	40.10	-5	13,497	-0.04%
2021/07/21	5	38.68	8	38.99	38.80	-3	13,593	-0.02%
2021/07/20	19.2	40.00	6	39.81	39.70	13.2	13,635	0.10%
2021/07/19	11	41.30	16	41.29	41.10	-5	13,724	-0.04%
2021/07/16	16	41.51	21.5	41.34	41.15	-5.5	13,980	-0.04%
2021/07/15	23	41.37	12	41.65	41.30	11	14,030	0.08%
2021/07/14	24	40.98	17.1	41.40	41.00	6.9	13,998	0.05%
2021/07/13	29.1	42.25	57	42.18	42.40	-27.9	13,944	-0.20%
2021/07/12	13	41.15	17	40.84	41.55	-4	13,471	-0.03%
2021/07/09	5	39.74	4	39.88	39.75	1	13,296	0.01%
2021/07/08	0	0.00	5	40.47	40.15	-5	13,664	-0.04%
2021/07/07	4.1	40.41	10	40.00	39.90	-5.9	13,814	-0.04%
2021/07/06	3	40.20	0	0.00	40.35	3	13,998	0.02%
2021/07/05	65	40.93	19	40.55	40.85	46	14,179	0.32%
2021/07/02	4.1	38.88	17	38.83	39.00	-12.9	14,258	-0.09%
2021/07/01	6.1	39.50	20	39.25	38.90	-13.9	14,717	-0.09%
2021/06/30	7	39.80	15	39.83	39.80	-8	14,947	-0.05%
2021/06/29	18	40.41	8	40.14	40.00	10	15,146	0.07%
2021/06/28	8	40.81	11	40.56	40.65	-3	15,411	-0.02%
2021/06/25	28	41.95	8	42.20	41.10	20	15,733	0.13%
2021/06/24	17	41.86	11	41.55	41.60	6	15,794	0.04%
2021/06/23	23	40.76	14.8	40.99	41.50	8.2	16,210	0.05%
2021/06/22	8	40.48	23	40.43	39.75	-15	16,930	-0.09%
2021/06/21	73.5	41.95	49	41.90	40.60	24.5	17,444	0.14%
2021/06/18	52.2	41.52	36.1	41.59	42.40	16.1	19,682	0.08%
2021/06/17	11	40.53	16	40.50	40.45	-5	19,822	-0.03%
2021/06/16	52.2	41.05	31	41.04	41.70	21.2	19,944	0.11%
2021/06/15	0	0.00	7	39.34	39.50	-7	19,956	-0.04%
2021/06/11	5	39.08	3	39.25	39.10	2	21,784	0.01%
2021/06/10	1	38.75	6	38.90	38.70	-5	22,092	-0.02%
2021/06/09	0	0.00	14	38.57	38.40	-14	22,387	-0.06%
2021/06/08	0	0.00	2	38.48	38.50	-2	22,754	-0.01%
2021/06/07	1	38.40	0	0.00	38.25	1	23,070	0.00%
2021/06/04	10	38.88	0	0.00	38.80	10	23,415	0.04%
2021/06/03	3	39.03	4	39.18	39.50	-1	24,113	0.00%
2021/06/02	8.1	39.29	2.1	39.69	39.00	6	24,974	0.02%
2021/06/01	18.3	40.42	16	40.45	40.05	2.3	26,558	0.01%
2021/05/31	18	39.87	19	40.17	39.55	-1	30,283	0.00%
2021/05/28	5	39.06	5	39.38	39.15	0	31,522	0.00%
2021/05/27	4	38.54	21	38.29	38.35	-17	32,185	-0.05%
2021/05/26	19.3	39.00	17	38.86	38.70	2.3	32,744	0.01%
2021/05/25	59.3	39.64	32	39.98	40.35	27.3	34,165	0.08%
2021/05/24	18	37.79	1	37.25	38.40	17	34,125	0.05%
2021/05/21	0.2	37.15	1	37.50	37.50	-0.8	34,523	0.00%
2021/05/20	0	0.00	2	36.58	35.65	-2	35,758	-0.01%
2021/05/19	15	36.14	18	36.25	36.65	-3	36,047	-0.01%
2021/05/18	1	36.10	7	35.11	36.15	-6	36,400	-0.02%
2021/05/17	3	33.55	17	33.12	32.90	-14	36,974	-0.04%
2021/05/14	3	37.02	7	37.61	36.55	-4	37,276	-0.01%
2021/05/13	3	35.92	2	35.45	36.95	1	37,901	0.00%
2021/05/12	7	35.14	21	34.39	35.00	-14	38,391	-0.04%
2021/05/11	13	37.79	7	37.44	37.00	6	39,259	0.02%
2021/05/10	2	39.43	2	39.38	39.20	0	40,198	0.00%
2021/05/07	12	40.47	12	41.08	41.60	0	42,294	0.00%
2021/05/06	2	38.58	2	38.40	38.80	0	45,632	0.00%
2021/05/05	13	38.28	5	38.22	37.90	8	47,684	0.02%
2021/05/04	4	38.03	8	36.97	37.15	-4	48,091	-0.01%
2021/05/03	7.1	39.26	13	38.87	38.75	-5.9	48,530	-0.01%
2021/04/29	4	40.79	9	40.94	40.65	-5	49,690	-0.01%
2021/04/28	6	41.32	7	41.14	41.20	-1	51,336	0.00%
2021/04/27	30	42.32	12	42.46	41.90	18	53,109	0.03%
2021/04/26	5	41.62	0.5	41.65	41.75	4.5	56,725	0.01%
2021/04/23	10	41.24	4.2	41.39	41.45	5.9	59,415	0.01%
2021/04/22	54	42.19	41.9	42.54	41.30	12.1	62,156	0.02%
2021/04/21	13.5	43.60	2.1	43.22	43.35	11.5	63,268	0.02%
2021/04/20	2	44.25	10	44.33	44.10	-8	63,665	-0.01%
2021/04/19	2	43.43	6	44.03	43.45	-4	64,663	-0.01%
2021/04/16	36.8	44.33	0	0.00	44.35	36.8	65,757	0.06%
2021/04/15	1	43.20	2	43.13	43.90	-1	66,367	0.00%
2021/04/14	23	41.52	14.5	42.77	42.80	8.5	67,922	0.01%
2021/04/13	26.4	44.66	11	45.09	44.25	15.4	70,240	0.02%
2021/04/12	7.3	45.34	23	45.92	44.85	-15.7	70,200	-0.02%
2021/04/09	17.3	45.88	31	45.93	45.50	-13.8	70,160	-0.02%
2021/04/08	16	46.35	36	46.29	46.40	-20	70,234	-0.03%
2021/04/07	41	46.80	59	46.56	46.05	-18	70,069	-0.03%
2021/04/06	20	45.27	41	45.42	45.45	-21	69,964	-0.03%
2021/04/01	10	44.19	7.5	44.41	44.05	2.5	70,394	0.00%
2021/03/31	29	45.00	16	45.31	44.65	13	70,512	0.02%
2021/03/30	31	46.07	17.5	45.76	45.50	13.5	70,251	0.02%
2021/03/29	18	45.36	8	45.40	45.50	10	70,000	0.01%
2021/03/26	34	45.55	15.3	45.66	45.00	18.7	70,007	0.03%
2021/03/25	72.1	46.81	77	46.99	46.20	-5	69,482	-0.01%
2021/03/24	95.1	46.39	78	46.44	46.20	17.1	68,668	0.02%
2021/03/23	140.1	47.88	140.4	48.33	46.70	-0.3	68,720	0.00%	大買/大賣/
2021/03/22	50	45.72	81.3	45.44	45.75	-31.3	65,910	-0.05%
2021/03/19	32.8	44.14	21	44.16	44.20	11.8	65,153	0.02%
2021/03/18	67.2	44.56	62	44.53	44.00	5.2	64,809	0.01%
2021/03/17	112.3	43.92	141.5	44.33	43.85	-29.2	64,008	-0.05%	大買/大賣/
2021/03/16	28	42.65	39.7	42.55	42.30	-11.7	62,231	-0.02%
2021/03/15	15	42.00	21	41.92	42.40	-6	61,940	-0.01%
2021/03/12	102	42.04	94.2	42.02	42.00	7.8	61,716	0.01%	大買/
2021/03/11	66	41.58	68	41.74	41.55	-2	61,732	0.00%
2021/03/10	15	41.25	13	41.20	41.00	2	61,476	0.00%
2021/03/09	41	40.96	99	40.71	40.80	-58	61,182	-0.09%
2021/03/08	85	42.84	44.6	42.16	41.70	40.4	60,491	0.07%
2021/03/05	173	43.60	169	43.62	43.60	4	59,605	0.01%	大買/大賣/
2021/03/04	368.2	46.02	373	46.41	43.10	-4.8	57,979	-0.01%	大買/大賣/
2021/03/03	146	43.61	179	43.72	45.65	-33	54,040	-0.06%	大買/大賣/
2021/03/02	60	43.17	53	43.29	42.00	7	52,674	0.01%
2021/02/26	85	42.49	76.1	42.62	42.65	9	51,966	0.02%
2021/02/25	149	42.91	132	43.46	42.30	17	51,485	0.03%	大買/大賣/
2021/02/24	43	42.09	51	41.87	41.05	-8	49,992	-0.02%
2021/02/23	62.1	42.40	74	41.87	41.80	-11.9	49,726	-0.02%
2021/02/22	88	42.29	92	42.57	42.85	-4	50,376	-0.01%
2021/02/19	23	40.05	17.1	39.96	40.00	5.9	49,489	0.01%
2021/02/18	25	40.37	40	40.22	40.30	-15	49,145	-0.03%
2021/02/17	125.4	40.28	109	39.59	39.75	16.4	48,701	0.03%	大買/大賣/
2021/02/05	64.2	40.83	39	40.43	40.35	25.2	48,009	0.05%
2021/02/04	69.1	40.85	100	41.06	41.05	-30.9	47,549	-0.06%
2021/02/03	121	41.82	121	41.44	40.95	0	46,729	0.00%	大買/大賣/
2021/02/02	147	41.74	141	42.06	42.45	6	45,993	0.01%	大買/大賣/
2021/02/01	91	40.78	64	41.02	41.10	27	44,803	0.06%
2021/01/29	175	42.96	145.1	42.71	41.35	29.9	43,684	0.07%	大買/大賣/
2021/01/28	265.1	45.11	277.4	45.05	43.50	-12.3	41,385	-0.03%	大買/大賣/
2021/01/27	139	42.19	240	42.60	43.60	-101	37,744	-0.27%	大買/大賣/鉅額交易
2021/01/26	29	40.91	56	40.92	39.65	-27	35,543	-0.08%
2021/01/25	71	40.97	95	40.78	40.80	-24	34,875	-0.07%
2021/01/22	101	41.59	119	41.48	41.95	-18	34,193	-0.05%	大買/大賣/
2021/01/21	235	41.57	154	41.50	40.95	81	32,814	0.25%	大買/大賣/
2021/01/20	155	41.84	225	40.73	39.70	-70	31,014	-0.23%	大買/大賣/
2021/01/19	609.5	43.77	297.1	43.78	42.75	312.4	29,102	1.07%	大買/大賣/鉅額交易
2021/01/18	235.1	41.99	194.6	42.55	44.00	40.5	25,275	0.16%	大買/大賣/
2021/01/15	155.4	38.70	155.2	39.38	40.00	0.3	22,430	0.00%	大買/大賣/
2021/01/14	57	35.11	163	35.58	36.40	-106	19,474	-0.54%	大賣/鉅額交易
2021/01/13	69.1	33.33	66	33.30	33.10	3.1	18,165	0.02%
2021/01/12	168.2	34.37	84	33.88	33.15	84.2	17,832	0.47%	大買/
2021/01/11	43	34.77	81	34.81	35.50	-38	16,670	-0.23%
2021/01/08	102.1	32.88	45	32.48	32.30	57.1	15,417	0.37%	大買/
2021/01/07	222	34.48	153	34.37	33.85	69	14,632	0.47%	大買/大賣/
2021/01/06	206	33.65	242	33.77	34.10	-36	12,920	-0.28%	大買/大賣/
2021/01/05	8	31.00	29	31.00	31.00	-21	10,164	-0.21%
2021/01/04	8	27.95	11	27.94	28.20	-3	9,926	-0.03%
2020/12/31	32	25.65	24	25.73	25.65	8	9,685	0.08%
2020/12/30	15	24.94	16	25.06	24.85	-1	9,325	-0.01%
2020/12/29	56	25.56	41	25.72	25.40	15	9,154	0.16%
2020/12/28	53	25.50	36	25.61	26.25	17	8,685	0.20%
2020/12/25	26	23.67	29	23.77	24.20	-3	7,880	-0.04%
2020/12/24	1	23.25	4	23.20	22.90	-3	7,431	-0.04%
2020/12/23	7	22.92	7	23.01	23.05	0	7,301	0.00%
2020/12/22	22	23.20	16	23.26	22.25	6	7,113	0.08%
2020/12/21	18	22.26	10	22.28	22.50	8	6,785	0.12%
2020/12/18	7	22.45	1	22.45	22.55	6	6,676	0.09%
2020/12/17	35	22.90	80	23.02	22.90	-45	6,512	-0.69%
2020/12/16	5	22.05	8	21.96	21.85	-3	5,673	-0.05%
2020/12/15	15	21.95	14	21.79	21.45	1	5,556	0.02%
2020/12/14	3	21.28	6	21.59	21.60	-3	5,399	-0.06%
2020/12/11	2	20.75	3	20.70	20.80	-1	5,284	-0.02%
2020/12/10	5	21.14	3	21.47	21.10	2	5,229	0.04%
2020/12/09	14	21.43	8	21.48	21.40	6	5,128	0.12%
2020/12/08	21	21.73	19	21.71	21.80	2	5,044	0.04%
2020/12/07	51	21.84	8	22.03	22.40	43	4,932	0.87%
2020/12/04	8	21.09	0	0.00	21.05	8	4,508	0.18%
2020/12/03	1	21.20	30	20.85	20.75	-29	4,444	-0.65%
2020/12/02	0	0.00	5	21.07	21.05	-5	4,370	-0.11%
2020/12/01	1	20.80	1	20.95	21.00	0	4,341	0.00%
2020/11/30	0	0.00	1	20.95	21.20	-1	4,431	-0.02%
2020/11/26	0	0.00	4	20.85	20.85	-4	4,404	-0.09%
2020/11/25	5	20.70	1	20.60	20.60	4	4,428	0.09%
2020/11/24	19	20.92	51	21.28	20.90	-32	4,512	-0.71%
2020/11/23	25	21.66	21	21.71	21.70	4	4,370	0.09%
2020/11/20	24	21.41	33	21.27	21.60	-9	4,213	-0.21%
2020/11/19	232	21.28	211	20.88	21.40	21	3,982	0.53%	大買/大賣/
2020/11/18	23	18.85	30	19.85	20.05	-7	2,799	-0.25%
2020/11/17	3	18.15	1	18.10	18.25	2	2,311	0.09%
2020/11/13	1	18.10	3	18.15	18.15	-2	2,365	-0.08%
2020/11/12	10	18.10	0	0.00	18.00	10	2,333	0.43%
2020/11/11	0	0.00	2	17.95	17.90	-2	2,397	-0.08%
2020/11/09	0	0.00	9	17.57	17.60	-9	2,428	-0.37%
2020/11/02	1	17.15	0	0.00	17.10	1	2,476	0.04%
2020/10/29	0	0.00	2	17.40	17.45	-2	2,529	-0.08%
2020/10/28	0	0.00	2	17.90	17.65	-2	2,526	-0.08%
2020/10/27	1	17.75	0	0.00	17.75	1	2,524	0.04%
2020/10/26	0	0.00	1	17.90	17.85	-1	2,537	-0.04%
2020/10/22	0	0.00	2	17.90	17.65	-2	2,546	-0.08%
2020/10/21	12	18.20	4	18.08	18.05	8	2,542	0.31%
2020/10/20	13	17.99	0	0.00	18.15	13	2,420	0.54%
2020/10/16	10	17.35	0	0.00	17.15	10	2,161	0.46%
2020/10/08	0	0.00	1	17.50	17.50	-1	2,213	-0.05%
2020/09/30	0	0.00	1	17.30	17.35	-1	2,326	-0.04%
2020/09/29	0	0.00	1	17.15	17.10	-1	2,371	-0.04%
2020/09/28	0	0.00	5	16.99	17.05	-5	2,410	-0.21%
2020/09/25	5	16.72	4	16.99	16.70	1	2,460	0.04%
2020/09/24	1	17.05	3	17.18	17.05	-2	2,516	-0.08%
2020/09/22	1	17.70	0	0.00	17.80	1	2,590	0.04%
2020/09/21	1	18.00	0	0.00	18.05	1	2,589	0.04%
2020/09/18	1	18.05	0	0.00	18.10	1	2,619	0.04%
2020/09/16	1	18.05	0	0.00	18.00	1	2,665	0.04%
2020/09/15	0	0.00	1	18.10	18.10	-1	2,666	-0.04%
2020/09/11	1	18.05	1	18.05	18.05	0	2,692	0.00%
2020/09/10	1	18.45	0	0.00	18.20	1	2,686	0.04%
2020/09/09	2	18.13	1	18.15	18.30	1	2,660	0.04%
2020/09/03	11	18.54	12	18.33	18.30	-1	2,625	-0.04%
2020/09/02	0	0.00	11	18.23	18.50	-11	2,484	-0.44%
2020/09/01	15	18.07	0	0.00	17.90	15	2,438	0.62%
2020/08/31	1	17.90	0	0.00	17.70	1	2,404	0.04%
2020/08/28	0	0.00	5	19.18	18.85	-5	2,332	-0.21%
2020/08/25	0	0.00	2	18.85	18.85	-2	2,102	-0.10%
2020/08/20	7	17.96	0	0.00	17.95	7	2,062	0.34%
2020/08/18	10	19.16	0	18.80	18.80	10	1,955	0.51%
2020/08/17	3	19.20	0	0.00	19.20	3	1,919	0.16%
2020/08/14	0	0.00	1	18.70	18.60	-1	1,831	-0.05%
2020/08/13	3	18.47	0	0.00	18.35	3	1,808	0.17%
2020/08/12	0	0.00	1	18.10	18.20	-1	1,779	-0.06%
2020/08/07	1	18.25	0	0.00	18.30	1	1,779	0.06%
2020/08/06	2	18.33	0	0.00	18.30	2	1,791	0.11%
2020/08/05	0	0.00	1	18.20	18.25	-1	1,784	-0.06%
2020/08/04	1	17.85	1	18.00	17.95	0	1,752	0.00%
2020/08/03	0	0.00	1	17.90	17.80	-1	1,803	-0.06%
2020/07/30	0	0.00	1	18.00	18.00	-1	1,824	-0.05%
2020/07/29	1	17.75	0	0.00	17.75	1	1,822	0.05%
2020/07/28	1	17.75	1	18.00	17.85	0	1,831	0.00%
2020/07/27	4	17.75	8.1	17.72	17.65	-4.1	1,842	-0.22%
2020/07/24	11	18.26	11	18.01	18.00	0	1,852	0.00%
2020/07/23	5	18.43	18	18.41	18.40	-13	1,870	-0.69%
2020/07/22	0	0.00	2	18.48	18.45	-2	1,887	-0.11%
2020/07/17	1	18.25	0	0.00	18.20	1	1,888	0.05%
2020/07/10	6	18.63	0	0.00	18.35	6	1,985	0.30%
2020/07/09	3	18.82	0	0.00	18.85	3	1,959	0.15%
2020/07/08	0	0.00	3	18.87	19.05	-3	1,986	-0.15%
2020/07/07	2	18.75	1	18.70	18.75	1	1,971	0.05%
2020/07/06	0	0.00	3	19.05	19.10	-3	1,964	-0.15%
2020/07/03	0	0.00	4	18.93	18.85	-4	1,958	-0.20%
2020/07/01	4	18.70	1	18.70	18.65	3	1,963	0.15%
2020/06/30	2	18.15	0	0.00	18.15	2	1,954	0.10%
2020/06/29	1	18.05	1	18.25	18.00	0	2,034	0.00%
2020/06/24	0	0.00	1	18.05	18.45	-1	2,009	-0.05%
2020/06/18	1	18.00	0	0.00	18.15	1	2,028	0.05%
2020/06/17	0	0.00	2	18.05	18.05	-2	2,028	-0.10%
2020/06/15	1	17.90	0	0.00	17.80	1	2,145	0.05%
2020/06/12	1	17.75	0	0.00	17.95	1	2,166	0.05%
2020/06/11	10	18.60	4	18.30	18.10	6	2,204	0.27%
2020/06/09	8	18.56	5	18.52	18.50	3	2,257	0.13%
2020/06/08	8	18.75	2	18.70	18.65	6	2,291	0.26%
2020/06/04	0	0.00	5	18.60	18.60	-5	2,296	-0.22%
2020/06/01	0	0.00	1	17.90	18.15	-1	2,304	-0.04%
2020/05/29	6	17.65	0	0.00	17.65	6	2,298	0.26%
2020/05/28	3	18.17	0	0.00	18.05	3	2,305	0.13%
2020/05/25	1	17.75	0	0.00	18.10	1	2,329	0.04%
2020/05/20	2	18.20	0	0.00	18.05	2	2,361	0.08%
2020/05/18	0	0.00	3	18.12	17.90	-3	2,423	-0.12%
2020/05/15	1	18.35	1	18.15	18.10	0	2,428	0.00%
2020/05/14	2	18.45	0	0.00	18.35	2	2,419	0.08%
2020/05/13	1	18.85	1	18.80	18.85	0	2,408	0.00%
2020/05/12	1	19.05	1	19.25	19.00	0	2,434	0.00%
2020/05/11	0	0.00	2	19.15	19.30	-2	2,436	-0.08%
2020/05/08	8	19.18	27	19.29	19.20	-19	2,408	-0.79%
2020/05/07	5	18.90	11	18.84	18.95	-6	2,356	-0.25%
2020/05/06	4	18.58	0	0.00	18.55	4	2,346	0.17%
2020/05/05	6	18.69	8	18.60	18.60	-2	2,381	-0.08%
2020/05/04	0	0.00	1	18.60	18.75	-1	2,382	-0.04%
2020/04/30	2	19.05	0	0.00	19.05	2	2,378	0.08%
2020/04/29	25	18.81	0	0.00	18.80	25	2,377	1.05%
2020/04/22	0	0.00	0	17.95	17.95	0	2,366	0.00%
2020/04/21	1	17.80	0	0.00	17.80	1	2,356	0.04%
2020/04/20	1	18.35	0	0.00	18.40	1	2,344	0.04%
2020/04/17	1	18.80	3	18.67	18.35	-2	2,343	-0.09%
2020/04/16	0	0.00	11	18.62	18.50	-11	2,307	-0.48%
2020/04/15	1	18.05	3	18.15	18.55	-2	2,253	-0.09%
2020/04/14	1	18.10	8	18.11	18.05	-7	2,230	-0.31%
2020/04/13	11	18.61	1	17.95	17.85	10	2,220	0.45%
2020/04/09	2	18.10	1	17.80	17.85	1	2,208	0.05%
2020/04/08	6	17.83	5	18.00	18.05	1	2,179	0.05%
2020/04/07	1	17.70	0	17.75	17.75	1	2,136	0.05%
2020/04/06	2	16.60	1	16.85	17.00	1	2,063	0.05%
2020/04/01	4	16.83	4	17.03	16.70	0	2,051	0.00%
2020/03/31	1	16.75	6	16.63	16.80	-5	1,970	-0.25%
2020/03/30	0	0.00	1	16.15	16.20	-1	1,892	-0.05%
2020/03/27	0	0.00	42	16.37	16.15	-42	1,894	-2.22%
2020/03/26	0	0.00	25	16.15	16.10	-25	1,894	-1.32%
2020/03/25	7	16.26	0	0.00	16.35	7	1,883	0.37%
2020/03/24	3	15.88	20	15.69	15.70	-17	1,847	-0.92%
2020/03/20	91	16.10	10	16.00	15.85	81	1,851	4.37%
2020/03/18	0	0.00	40	15.94	15.95	-40	1,789	-2.23%
2020/03/17	40	16.11	2	16.05	15.80	38	1,793	2.12%
2020/03/13	5	15.97	1	16.60	16.55	4	1,757	0.23%
2020/03/12	1	18.00	0	0.00	17.70	1	1,716	0.06%
2020/03/10	1	18.00	73	18.67	19.10	-72	1,700	-4.23%
2020/03/09	1	19.20	20	19.26	19.10	-19	1,696	-1.12%
2020/03/06	10	19.90	0	0.00	19.85	10	1,691	0.59%
2020/03/05	20	20.20	0	0.00	20.10	20	1,708	1.17%
2020/03/03	20	20.20	0	0.00	20.10	20	1,806	1.11%
2020/02/27	3	19.70	0	0.00	19.60	3	1,892	0.16%
2020/02/26	0	0.00	4	20.10	20.10	-4	1,929	-0.21%
2020/02/25	5	20.05	0	0.00	20.10	5	1,955	0.26%
2020/02/24	2	20.25	0	0.00	20.20	2	2,000	0.10%
2020/02/21	0	0.00	2	20.68	20.65	-2	2,011	-0.10%
2020/02/20	22	20.85	0	0.00	20.70	22	2,072	1.06%
2020/02/19	23	20.97	7.4	20.97	20.90	15.6	2,223	0.70%
2020/02/14	0	0.00	1	20.65	20.65	-1	2,359	-0.04%
2020/02/13	15	20.98	9	20.83	20.70	6	2,481	0.24%
2020/02/12	0	0.00	4	20.60	20.80	-4	2,543	-0.16%
2020/02/11	8	20.29	0	0.00	20.35	8	2,540	0.31%
2020/02/10	1	20.10	0	0.00	20.05	1	2,583	0.04%
2020/02/03	0	0.00	2	19.30	19.50	-2	2,761	-0.07%
2020/01/31	11	20.38	3	20.30	20.30	8	2,746	0.29%
2020/01/30	5	20.70	9	20.87	20.70	-4	2,738	-0.15%
2020/01/20	1	22.90	0	0.00	22.95	1	2,704	0.04%
2020/01/17	15	22.93	0	0.00	22.95	15	2,749	0.55%
2020/01/16	0	0.00	1	22.75	22.80	-1	2,755	-0.04%
2020/01/14	0	0.00	4	22.90	22.95	-4	2,905	-0.14%
2020/01/08	0	0.00	2	22.15	22.15	-2	2,936	-0.07%
2020/01/07	1	22.60	2	22.43	22.50	-1	2,923	-0.03%
2020/01/06	7	22.75	0	0.00	22.70	7	2,926	0.24%
2020/01/03	5	23.23	11	23.05	23.10	-6	2,929	-0.20%
2020/01/02	0	0.00	5	23.40	23.45	-5	2,923	-0.17%
2019/12/31	0	0.00	1	23.45	23.30	-1	2,925	-0.03%
2019/12/30	3	23.45	0	0.00	23.40	3	2,953	0.10%
2019/12/27	3	23.55	1	23.55	23.55	2	2,977	0.07%
2019/12/26	5	23.45	0	0.00	23.40	5	3,003	0.17%
2019/12/25	0	0.00	1	23.60	23.50	-1	3,025	-0.03%
2019/12/24	5	23.25	0	0.00	23.25	5	3,091	0.16%
2019/12/23	2	23.38	0	0.00	23.35	2	3,175	0.06%
2019/12/20	2	23.65	0	0.00	23.65	2	3,177	0.06%
2019/12/17	1	23.65	0	0.00	23.60	1	3,264	0.03%
2019/12/13	5	23.90	0	0.00	23.55	5	3,565	0.14%
2019/12/12	2	24.15	0	0.00	24.00	2	3,589	0.06%
2019/12/11	3	24.20	0	0.00	24.20	3	3,572	0.08%
2019/12/10	4	24.65	8	24.46	24.45	-4	3,597	-0.11%
2019/12/09	4	24.60	2	24.75	24.70	2	3,600	0.06%
2019/12/06	4	24.88	1	24.90	24.70	3	3,628	0.08%
2019/12/05	1	24.85	9	24.86	24.85	-8	3,649	-0.22%
2019/12/04	2	24.70	0	0.00	24.70	2	3,812	0.05%
2019/12/03	0	0.00	2	24.43	24.80	-2	3,854	-0.05%
2019/12/02	2	24.10	1	24.05	24.15	1	3,872	0.03%
2019/11/29	1	24.55	1	24.65	24.50	0	3,908	0.00%
2019/11/28	1	25.10	4	24.93	25.00	-3	3,891	-0.08%
2019/11/27	2	25.08	0	0.00	24.95	2	3,928	0.05%
2019/11/26	0	0.00	5	24.75	25.00	-5	3,940	-0.13%
2019/11/25	7	24.53	5	24.80	24.65	2	3,928	0.05%
2019/11/22	0	0.00	5	24.70	24.80	-5	3,885	-0.13%
2019/11/21	0	0.00	1	24.60	24.70	-1	3,878	-0.03%
2019/11/20	0	0.00	1	24.45	24.30	-1	3,871	-0.03%
2019/11/19	0	0.00	4	24.61	24.65	-4	3,856	-0.10%
2019/11/18	1	24.55	1	24.60	24.60	0	3,807	0.00%
2019/11/15	0	0.00	2	23.80	23.65	-2	3,654	-0.05%
2019/11/14	1	23.15	7	23.36	23.15	-6	3,580	-0.17%
2019/11/13	19	23.13	19	23.16	23.20	0	3,537	0.00%
2019/11/11	0	0.00	10	22.88	22.30	-10	3,350	-0.30%
2019/11/07	1	23.80	11	24.09	23.85	-10	3,261	-0.31%
2019/11/06	0	0.00	4	24.05	23.95	-4	3,221	-0.12%
2019/11/05	2	24.28	0	0.00	24.20	2	3,210	0.06%
2019/11/04	38	24.34	35	24.25	24.25	3	3,182	0.09%
2019/10/31	0	0.00	1	23.55	23.50	-1	3,090	-0.03%
2019/10/30	1	23.75	0	0.00	23.85	1	3,098	0.03%
2019/10/29	3	23.78	0	0.00	23.55	3	3,156	0.10%
2019/10/28	1	23.65	0	0.00	23.55	1	3,167	0.03%
2019/10/24	0	0.00	1	23.70	23.80	-1	3,193	-0.03%
2019/10/23	12	23.99	0	0.00	23.85	12	3,286	0.37%
2019/10/22	1	23.90	8	23.86	23.85	-7	3,234	-0.22%
2019/10/18	1	23.20	0	0.00	23.50	1	3,246	0.03%
2019/10/17	0	0.00	1	23.35	23.40	-1	3,215	-0.03%
2019/10/15	0	0.00	1	23.40	23.25	-1	3,203	-0.03%
2019/10/09	0	0.00	2	23.05	23.00	-2	3,206	-0.06%
2019/10/08	2	23.35	4	23.18	23.25	-2	3,177	-0.06%
2019/10/04	6	23.24	0	0.00	23.20	6	3,181	0.19%
2019/10/03	0	0.00	2.1	23.65	23.60	-2.1	3,211	-0.06%
2019/10/02	0	0.00	2	23.40	23.65	-2	3,226	-0.06%
2019/10/01	2	23.20	3	23.60	23.20	-1	3,189	-0.03%
2019/09/27	15	23.66	3	23.97	23.45	12	3,165	0.38%
2019/09/26	9	24.20	7	24.24	24.05	2	3,097	0.06%
2019/09/24	11	24.11	12	24.31	24.20	-1	3,020	-0.03%
2019/09/23	14	24.22	13	24.00	24.10	1	2,963	0.03%
2019/09/20	2	24.25	0	0.00	24.15	2	2,947	0.07%
2019/09/18	4	24.68	8	24.55	24.80	-4	2,715	-0.15%
2019/09/17	6	24.03	0	0.00	24.10	6	2,564	0.23%
2019/09/12	0	0.00	8	24.62	24.90	-8	2,541	-0.31%
2019/09/10	2	24.25	0	0.00	24.10	2	2,510	0.08%
2019/09/09	0	0.00	23	25.12	24.75	-23	2,464	-0.93%
2019/09/06	10	25.25	11	25.39	25.20	-1	2,437	-0.04%
2019/09/05	0	0.00	13	24.47	24.75	-13	2,261	-0.57%
2019/09/03	10	24.30	4	24.05	24.25	6	2,236	0.27%
2019/09/02	1	23.70	0	0.00	23.75	1	2,194	0.05%
2019/08/30	10	24.20	4	24.00	23.90	6	2,181	0.28%
2019/08/28	4	24.10	0	0.00	24.15	4	2,013	0.20%
2019/08/27	1	24.00	0	0.00	24.00	1	1,985	0.05%
2019/08/23	4	24.89	1	24.70	24.65	3	1,958	0.15%
2019/08/22	4	24.20	0	0.00	24.50	4	1,915	0.21%
2019/08/16	0	0.00	1	23.55	23.40	-1	1,987	-0.05%
2019/08/13	5	23.00	0	0.00	23.00	5	2,046	0.24%
2019/08/12	1	23.10	1	23.10	23.10	0	2,076	0.00%
2019/08/07	1	22.55	0	0.00	22.50	1	2,163	0.05%
2019/08/06	7	22.46	5	22.55	22.65	2	2,228	0.09%
2019/08/05	4	23.41	1	23.20	23.00	3	2,266	0.13%
2019/08/02	2	24.25	0	0.00	24.10	2	2,287	0.09%
2019/08/01	3	24.95	0	0.00	24.90	3	2,378	0.13%
2019/07/31	0	0.00	1	25.25	25.30	-1	2,419	-0.04%
2019/07/30	1	24.65	0	0.00	24.65	1	2,392	0.04%
2019/07/26	17	25.49	0	0.00	25.30	17	2,471	0.69%
2019/07/25	1	24.60	17	25.33	25.60	-16	2,490	-0.64%
2019/07/24	1	24.45	1	24.65	24.50	0	2,526	0.00%
2019/07/23	2	24.70	3	24.63	24.60	-1	2,576	-0.04%
2019/07/22	11	24.15	2	24.30	24.20	9	2,542	0.35%
2019/07/19	3	24.15	3	24.20	24.05	0	2,573	0.00%
2019/07/18	3	24.07	4	24.00	24.00	-1	2,638	-0.04%
2019/07/17	1	24.30	0	0.00	24.30	1	2,726	0.04%
2019/07/16	0	0.00	10	24.29	24.25	-10	2,791	-0.36%
2019/07/15	1	23.75	2	23.90	23.85	-1	2,869	-0.03%
2019/07/12	10	23.89	0	0.00	23.90	10	3,260	0.31%
2019/07/11	1	23.90	2	23.85	23.85	-1	3,448	-0.03%
2019/07/10	2	23.75	1	23.80	23.80	1	3,844	0.03%
2019/07/09	4	23.96	0	0.00	23.70	4	3,983	0.10%
2019/07/08	0	0.00	2	24.78	24.80	-2	4,000	-0.05%
2019/07/05	1	24.30	0	0.00	24.20	1	4,111	0.02%
2019/07/04	2	24.30	0	0.00	24.30	2	4,177	0.05%
2019/07/03	1	24.20	0	0.00	24.25	1	4,258	0.02%
2019/07/02	1	24.30	1	24.60	24.60	0	4,431	0.00%
2019/07/01	1	24.10	2	24.08	24.10	-1	4,724	-0.02%
2019/06/28	2	23.85	0	0.00	23.65	2	5,322	0.04%
2019/06/27	2	24.00	0	0.00	23.95	2	5,664	0.04%
2019/06/26	0	0.00	1	23.95	23.95	-1	5,852	-0.02%
2019/06/21	2	24.05	0	0.00	24.00	2	6,187	0.03%
2019/06/20	1	24.45	4	24.53	24.50	-3	6,199	-0.05%
2019/06/19	0	0.00	2	24.18	24.30	-2	6,286	-0.03%
2019/06/14	0.4	24.05	0	0.00	24.10	0.4	6,444	0.01%
2019/06/13	0	0.00	1	24.15	23.85	-1	6,516	-0.02%
2019/06/12	1	24.05	2	23.85	23.85	-1	6,697	-0.01%
2019/06/11	2	24.30	5	24.20	24.10	-3	6,700	-0.04%
2019/06/10	0	0.00	4	23.44	23.45	-4	6,641	-0.06%
2019/06/05	0	0.00	1	23.50	23.05	-1	6,664	-0.02%
2019/06/04	0	0.00	2	23.10	23.10	-2	6,675	-0.03%
2019/06/03	2	23.10	0	0.00	23.05	2	6,713	0.03%
2019/05/30	1	23.15	2	23.53	23.55	-1	6,724	-0.01%
2019/05/29	2	23.05	0	0.00	23.00	2	6,748	0.03%
2019/05/27	2	23.50	0	0.00	23.45	2	6,965	0.03%
2019/05/24	1	23.85	0	0.00	23.75	1	6,997	0.01%
2019/05/23	12	24.31	3	23.98	23.75	9	7,040	0.13%
2019/05/22	4	24.30	4	24.35	24.40	0	7,221	0.00%
2019/05/20	4	23.75	4	23.60	23.45	0	7,217	0.00%
2019/05/17	2	24.23	3	23.70	23.45	-1	7,237	-0.01%
2019/05/16	2	24.75	3	24.20	24.15	-1	7,218	-0.01%
2019/05/15	4	25.35	7	25.15	25.15	-3	7,172	-0.04%
2019/05/13	11	24.96	3	25.03	24.60	8	7,082	0.11%
2019/05/10	4	25.79	2	25.70	25.80	2	7,016	0.03%
2019/05/09	4	26.26	4	25.81	25.50	0	6,963	0.00%
2019/05/08	5	25.90	2	26.03	25.85	3	6,837	0.04%
2019/05/07	2	25.60	5	25.90	26.00	-3	6,774	-0.04%
2019/05/06	7	25.86	5	25.25	25.10	2	6,729	0.03%
2019/05/03	2	26.85	1	26.85	26.95	1	6,638	0.02%
2019/05/02	5	26.86	16	27.03	26.90	-11	6,587	-0.17%
2019/04/30	15	26.14	2	26.20	26.35	13	6,495	0.20%
2019/04/29	3	25.85	3	25.75	26.10	0	6,346	0.00%
2019/04/26	4	26.20	6	26.24	26.05	-2	6,276	-0.03%
2019/04/25	8	26.66	1	26.60	26.65	7	6,224	0.11%
2019/04/24	0	0.00	1	26.90	26.35	-1	6,188	-0.02%
2019/04/23	3	26.72	8	26.95	26.70	-5	6,127	-0.08%
2019/04/22	3	26.92	3	26.80	26.75	0	6,034	0.00%
2019/04/19	6	26.65	3	26.62	26.60	3	5,962	0.05%
2019/04/18	17	27.14	20	27.25	26.50	-3	5,862	-0.05%
2019/04/17	7	27.29	8	27.23	27.15	-1	5,470	-0.02%
2019/04/16	8	27.05	8	27.33	27.25	0	5,273	0.00%
2019/04/15	6	25.95	17	25.93	26.30	-11	4,875	-0.23%
2019/04/12	6	25.05	5	25.04	25.10	1	4,717	0.02%
2019/04/11	4	26.25	2	25.45	25.30	2	4,638	0.04%
2019/04/10	4	25.60	3	25.70	26.20	1	4,488	0.02%
2019/04/09	0	0.00	11	26.10	25.90	-11	4,424	-0.25%
2019/04/08	31	26.38	23	26.65	25.80	8	4,349	0.18%
2019/04/03	32	26.03	21.1	26.09	26.25	10.9	4,181	0.26%
2019/04/02	30	24.70	58	25.39	26.15	-28	3,897	-0.72%
2019/04/01	7	24.01	21	24.48	23.80	-14	3,367	-0.42%
2019/03/29	6	23.40	2	23.50	23.45	4	3,104	0.13%
2019/03/28	4	22.95	3	22.90	23.00	1	2,921	0.03%
2019/03/27	0	0.00	3	23.57	23.35	-3	2,827	-0.11%
2019/03/26	9	23.31	6	23.22	23.45	3	2,722	0.11%
2019/03/25	3	22.38	18	22.39	22.25	-15	2,579	-0.58%
2019/03/22	7	23.00	12	23.09	23.05	-5	2,549	-0.19%
2019/03/21	0	0.00	1	22.50	22.45	-1	2,431	-0.04%
2019/03/20	15	22.75	2	22.75	22.65	13	2,409	0.54%
2019/03/19	5	22.36	7	22.51	22.50	-2	2,304	-0.09%
2019/03/18	5	22.89	10	22.80	22.80	-5	2,246	-0.22%
2019/03/15	5	22.66	18	22.33	22.55	-13	2,171	-0.60%
2019/03/14	2	21.75	2	21.70	21.60	0	1,992	0.00%
2019/03/13	2	21.75	2	21.65	21.65	0	1,992	0.00%
2019/03/11	0	0.00	4	21.88	21.85	-4	2,001	-0.20%
2019/03/07	3	22.20	1	21.35	21.30	2	1,997	0.10%
2019/03/05	0	0.00	1	21.95	21.75	-1	1,985	-0.05%
2019/03/04	0	0.00	5	21.80	21.95	-5	1,975	-0.25%
2019/02/27	7	21.92	0	0.00	22.05	7	1,944	0.36%
2019/02/26	3	21.53	7	21.85	21.95	-4	1,769	-0.23%
2019/02/25	0	0.00	12	21.05	21.40	-12	1,713	-0.70%
2019/02/22	2	21.03	1	21.20	21.30	1	1,680	0.06%
2019/02/21	10	21.78	27	21.75	21.75	-17	1,632	-1.04%
2019/02/19	1	20.30	1	20.25	20.20	0	1,347	0.00%
2019/02/15	0	0.00	1	20.10	19.85	-1	1,379	-0.07%
2019/02/12	0	0.00	0	19.60	19.65	0	1,372	0.00%
2019/01/16	0	0.00	4	19.10	19.05	-4	1,525	-0.26%
2019/01/11	0	0.00	1	19.20	19.00	-1	1,538	-0.06%
2019/01/09	0	0.00	3	19.40	19.40	-3	1,612	-0.19%
2019/01/07	0	0.00	3	19.22	19.20	-3	1,614	-0.19%
2018/12/28	3	20.10	3	19.85	19.85	0	1,698	0.00%
2018/12/27	1	20.20	0	0.00	20.05	1	1,730	0.06%
2018/12/26	1	20.25	4	19.90	20.00	-3	1,730	-0.17%
2018/12/25	5	20.30	1	20.45	20.40	4	1,719	0.23%
2018/12/24	9	20.94	9	20.51	21.00	0	1,691	0.00%
2018/12/22	13	20.19	3	20.15	20.10	10	1,618	0.62%
2018/12/21	0	0.00	2	19.20	19.60	-2	1,547	-0.13%
2018/12/20	0	0.00	1	19.55	19.30	-1	1,566	-0.06%
2018/12/18	0	0.00	6	19.50	19.45	-6	1,724	-0.35%
2018/12/17	5	20.25	5	20.00	19.90	0	1,730	0.00%
2018/12/11	6	19.76	0	0.00	19.70	6	1,815	0.33%
2018/12/10	1	19.65	0	0.00	19.50	1	1,842	0.05%
2018/12/07	3	19.85	0	0.00	20.10	3	1,838	0.16%
2018/12/06	0	0.00	4	20.04	19.50	-4	1,856	-0.22%
2018/12/04	8	20.71	10	20.50	20.55	-2	1,913	-0.10%
2018/11/30	11	19.82	7	19.78	20.05	4	1,914	0.21%
2018/11/29	11	20.08	8	19.70	19.60	3	1,935	0.15%
2018/11/28	5	19.58	5	19.82	20.00	0	1,964	0.00%
2018/11/26	0	0.00	3	19.23	19.15	-3	2,351	-0.13%
2018/11/23	13	19.28	11	19.16	19.00	2	2,397	0.08%
2018/11/22	6	19.55	12	19.25	19.20	-6	2,431	-0.25%
2018/11/21	2	19.15	0	0.00	19.25	2	2,490	0.08%
2018/11/19	8	19.43	5	19.35	19.40	3	2,504	0.12%
2018/11/16	7	19.39	6	19.35	19.45	1	2,506	0.04%
2018/11/15	6	19.25	0	0.00	19.35	6	2,494	0.24%
2018/11/02	0	0.00	1	18.55	18.50	-1	2,399	-0.04%
2018/11/01	5	18.60	0	0.00	18.40	5	2,368	0.21%
2018/10/31	0	0.00	7	17.43	17.70	-7	2,302	-0.30%
2018/10/25	8	17.24	0	0.00	17.05	8	2,371	0.34%
2018/10/24	2	17.85	2	18.15	17.95	0	2,360	0.00%
2018/10/23	1	18.10	0	0.00	18.10	1	2,353	0.04%
2018/10/19	2	17.85	2	18.05	18.40	0	2,345	0.00%
2018/10/17	0	0.00	3	18.23	18.30	-3	2,268	-0.13%
2018/10/16	3	17.93	2	18.15	17.90	1	2,252	0.04%
2018/10/15	4	17.85	0	0.00	17.85	4	2,250	0.18%
2018/10/12	4	17.70	0	0.00	17.75	4	2,242	0.18%
2018/10/09	2	19.95	0	0.00	19.90	2	2,176	0.09%
2018/10/02	2	21.70	3	22.05	21.60	-1	2,157	-0.05%
2018/10/01	0	0.00	1	21.95	22.05	-1	2,139	-0.05%
2018/09/28	1	21.75	3	21.92	21.80	-2	2,136	-0.09%
2018/09/27	2	21.75	0	0.00	21.90	2	2,126	0.09%
2018/09/26	34	22.39	55	22.15	22.00	-21	2,109	-1.00%
2018/09/20	0	0.00	4	21.58	21.30	-4	1,935	-0.21%
2018/09/18	7	22.09	0	0.00	21.70	7	1,913	0.37%
2018/09/13	3	21.55	0	0.00	21.60	3	1,846	0.16%
2018/09/12	20	21.69	0	0.00	21.60	20	1,947	1.03%
2018/09/11	15	21.40	15	21.42	22.00	0	1,944	0.00%
2018/09/07	8	21.65	0	0.00	21.20	8	1,892	0.42%
2018/09/05	0	0.00	20	22.40	22.35	-20	1,861	-1.07%
2018/09/04	0	0.00	0.1	22.65	22.60	-0.1	1,981	0.00%
2018/09/03	29	22.65	3	22.30	22.40	26	2,009	1.29%
2018/08/31	6	21.68	10	22.19	22.60	-4	1,925	-0.21%
2018/08/29	1	20.70	3	21.00	21.00	-2	1,641	-0.12%
2018/08/28	0	0.00	5	21.35	21.50	-5	1,652	-0.30%
2018/08/27	0	0.00	11	21.12	21.25	-11	1,611	-0.68%
2018/08/24	4	20.69	3	20.77	20.65	1	1,640	0.06%
2018/08/23	1	20.60	1	20.75	20.70	0	1,821	0.00%
2018/08/22	0	0.00	1.1	20.41	20.45	-1.1	1,879	-0.06%
2018/08/21	1	20.35	2	20.45	20.45	-1	1,882	-0.05%
2018/08/20	0	0.00	2	20.50	20.10	-2	1,889	-0.11%
2018/08/15	8	20.16	0	0.00	20.10	8	1,921	0.42%
2018/08/13	2	20.38	1	20.40	20.00	1	2,000	0.05%
2018/08/10	4	21.03	0	0.00	20.90	4	2,010	0.20%
2018/08/09	0	0.00	5	21.28	21.15	-5	2,040	-0.25%
2018/08/08	12	21.41	0	0.00	21.40	12	2,054	0.58%
2018/08/06	0	0.00	5	21.60	21.60	-5	2,067	-0.24%
2018/08/03	1	21.35	0	0.00	21.70	1	2,061	0.05%
2018/08/02	3	21.10	0	0.00	21.10	3	1,996	0.15%
2018/07/16	5	21.35	0	0.00	21.30	5	2,112	0.24%
2018/07/06	0	0.00	5	20.15	20.10	-5	2,093	-0.24%
2018/06/22	4	22.53	0	0.00	22.35	4	2,116	0.19%
2018/06/21	15	22.97	5	22.85	22.95	10	2,118	0.47%
2018/06/20	0	0.00	7	22.13	22.80	-7	2,026	-0.35%
2018/06/15	5	22.55	0	0.00	22.80	5	2,016	0.25%
2018/06/14	0	0.00	0	22.35	22.45	0	2,001	0.00%
2018/06/12	12	23.70	5	24.20	23.30	7	1,974	0.35%
2018/06/11	0	0.00	1	22.25	23.30	-1	1,823	-0.05%
2018/06/05	9	22.94	2	23.00	22.75	7	1,798	0.39%
2018/06/04	5	22.68	5	22.65	22.65	0	1,763	0.00%
2018/06/01	4	22.89	5	22.70	22.70	-1	1,755	-0.06%
2018/05/31	3	23.20	4	23.21	23.35	-1	1,708	-0.06%
2018/05/30	1	21.90	6	21.52	22.15	-5	1,522	-0.33%
2018/05/24	0	0.00	3	21.15	21.15	-3	1,438	-0.21%
2018/05/21	9	21.68	11	21.67	21.80	-2	1,454	-0.14%
2018/05/18	6	20.51	1	21.10	21.35	5	1,396	0.36%
2018/05/16	3	20.90	0	0.00	20.90	3	1,426	0.21%
2018/05/15	4	20.53	0.1	20.35	20.35	3.9	1,443	0.27%
2018/05/14	2	20.83	0	0.00	20.80	2	1,563	0.13%
2018/05/07	2	19.90	0	0.00	19.95	2	1,642	0.12%
2018/05/02	1	20.10	0	0.00	19.95	1	1,751	0.06%
2018/04/24	5	19.10	51	18.91	18.90	-46	1,876	-2.45%
2018/04/20	0	0.00	3	20.40	20.40	-3	2,067	-0.15%
2018/04/17	0	0.00	1.3	20.82	20.65	-1.3	2,133	-0.06%
2018/04/16	0	0.00	2	21.20	21.15	-2	2,156	-0.09%
2018/04/03	5	21.00	0	0.00	21.20	5	2,405	0.21%
2018/03/31	5	21.80	0	0.00	21.80	5	2,424	0.21%
2018/03/30	0	22.15	0	0.00	22.15	0	2,425	0.00%
2018/03/23	5	21.95	2	22.00	21.95	3	2,531	0.12%
2018/03/21	1	22.70	0	0.00	22.70	1	2,549	0.04%
2018/03/19	0	0.00	3	22.70	22.65	-3	2,622	-0.11%
2018/03/16	0	0.00	1	22.80	22.80	-1	2,906	-0.03%
2018/03/15	4	23.10	0	0.00	23.05	4	2,925	0.14%
2018/03/14	1	23.00	3	23.05	23.10	-2	2,977	-0.07%
2018/03/13	14	23.40	2	23.28	23.30	12	3,014	0.40%
2018/03/12	0	0.00	0	22.65	22.65	0	3,004	0.00%
2018/03/09	3	23.00	3	22.95	22.90	0	3,059	0.00%
2018/03/08	0	0.00	1	22.55	22.40	-1	3,094	-0.03%
2018/03/07	0	0.00	4	22.40	22.55	-4	3,178	-0.13%
2018/03/05	2	22.00	6	22.00	22.00	-4	3,733	-0.11%
2018/02/09	1	20.10	10	20.25	20.80	-9	5,103	-0.18%
2018/02/07	0	0.00	13	22.43	22.50	-13	5,137	-0.25%
2018/02/06	6	23.10	22	22.45	22.10	-16	5,147	-0.31%
2018/02/05	5	24.40	0	0.00	24.50	5	5,062	0.10%
2018/02/02	3	25.35	0	0.00	25.20	3	5,087	0.06%
2018/01/31	2	25.45	8	25.39	25.40	-6	5,412	-0.11%
2018/01/23	1	25.60	1	25.70	25.50	0	5,665	0.00%
2018/01/19	10	25.70	2	25.95	25.65	8	6,008	0.13%
2018/01/18	1	26.10	0	0.00	25.90	1	5,981	0.02%
2018/01/17	3	26.43	2	26.50	26.35	1	5,961	0.02%
2018/01/16	2	26.40	0	0.00	26.20	2	5,828	0.03%
2018/01/15	2	26.10	1	26.10	26.10	1	5,785	0.02%
2018/01/10	2	25.70	0	0.00	25.70	2	5,839	0.03%
2018/01/09	1	26.50	4	26.15	26.15	-3	5,841	-0.05%
2018/01/05	0.4	25.90	1	26.00	26.00	-0.7	5,780	-0.01%
2018/01/03	0	0.00	5	25.61	25.55	-5	5,770	-0.09%