台亞 (2340)-元大-清水券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
38.50
漲跌
▲0.30
漲幅
+0.79%
成交量
1,137張
產業
上市半導體類股
884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

台亞 (2340)籌碼相關－元大-清水券商分點個股進出

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-清水券商分點個股進出
元大-清水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
2024/05/17	1	38.60	0	0.00	38.50	1	1,718	0.06%
2024/05/16	0	0.00	1	37.80	38.20	-1	1,722	-0.06%
2024/05/14	1	37.75	0	0.00	37.55	1	1,721	0.06%
2024/05/13	0.1	36.80	0	0.00	37.30	0.1	1,729	0.00%
2024/05/10	2	36.85	0	0.00	37.20	2	1,737	0.12%
2024/05/09	0	0.00	5	38.00	37.85	-5	1,723	-0.29%
2024/05/08	0	0.00	2	38.45	38.40	-2	1,722	-0.12%
2024/05/03	0.1	38.55	0	0.00	38.30	0.1	1,723	0.01%
2024/05/02	1	38.90	0	0.00	38.85	1	1,724	0.06%
2024/04/29	0	0.00	1	39.10	39.10	-1	1,731	-0.06%
2024/04/24	0	0.00	1	38.20	38.20	-1	1,723	-0.06%
2024/04/22	1.1	37.54	1	37.20	37.10	0.1	1,765	0.01%
2024/04/19	2.1	37.22	2	38.00	37.40	0.1	1,756	0.00%
2024/04/18	0	38.90	4	39.00	38.75	-4	1,728	-0.23%
2024/04/17	1.2	39.03	1	39.05	39.20	0.2	1,725	0.01%
2024/04/16	0	0.00	3	38.38	38.35	-3	1,708	-0.18%
2024/04/15	1	40.65	0	0.00	39.80	1	1,686	0.06%
2024/04/12	8	41.38	11.1	41.51	41.40	-3.1	1,656	-0.19%
2024/04/11	0	0.00	2	40.15	40.15	-2	1,556	-0.13%
2024/04/10	0	0.00	3	40.65	40.80	-3	1,560	-0.19%
2024/04/09	0	0.00	2	40.05	39.95	-2	1,564	-0.13%
2024/04/02	0.2	39.80	0	0.00	39.80	0.2	1,571	0.01%
2024/04/01	3.2	40.25	0	0.00	40.30	3.2	1,575	0.20%
2024/03/28	2	39.50	21	39.28	39.30	-19	1,558	-1.22%
2024/03/27	0.1	39.35	1	39.30	39.25	-0.9	1,557	-0.06%
2024/03/26	0.1	40.00	1	40.00	39.40	-0.9	1,555	-0.06%
2024/03/25	0.1	40.41	15	40.65	40.75	-14.9	1,544	-0.97%
2024/03/22	0	39.90	0	0.00	40.10	0	1,558	0.00%
2024/03/21	0	39.65	2	39.65	39.80	-2	1,581	-0.13%
2024/03/20	6	39.15	2	39.15	39.15	4	1,598	0.25%
2024/03/19	0.1	39.30	0	0.00	39.10	0.1	1,607	0.01%
2024/03/15	3	39.43	0	0.00	39.00	3	1,621	0.19%
2024/03/14	0.2	39.72	0	0.00	39.65	0.2	1,587	0.01%
2024/03/13	7	40.95	7	41.55	40.05	0	1,577	0.00%
2024/03/12	7	41.04	0	0.00	41.15	7	1,559	0.45%
2024/03/11	2	41.20	0	0.00	41.00	2	1,562	0.13%
2024/03/08	5	41.05	5	41.53	41.60	0	1,574	0.00%
2024/03/07	0.1	41.55	1	41.05	41.00	-0.9	1,568	-0.06%
2024/03/05	1	42.75	1.1	43.96	43.50	-0.1	1,578	-0.01%
2024/03/04	3.1	40.98	4	41.25	40.80	-0.9	1,466	-0.06%
2024/03/01	2	41.18	0	0.00	41.10	2	1,459	0.14%
2024/02/29	3.2	41.16	1	41.60	42.00	2.2	1,466	0.15%
2024/02/27	1.2	42.63	1	43.20	42.05	0.2	1,483	0.01%
2024/02/26	0	0.00	0	42.75	42.80	0	1,544	0.00%
2024/02/23	0	0.00	3	42.50	42.50	-3	1,572	-0.19%
2024/02/22	5.1	43.17	0	0.00	43.10	5.1	1,584	0.32%
2024/02/21	0	0.00	1	43.80	43.80	-1	1,574	-0.06%
2024/02/20	0.1	44.10	0	0.00	43.75	0.1	1,580	0.01%
2024/02/19	0	0.00	2	44.65	44.50	-2	1,581	-0.13%
2024/02/16	2	44.37	0	0.00	44.50	2	1,585	0.13%
2024/02/15	0	0.00	1	42.75	43.10	-1	1,596	-0.06%
2024/02/05	0	0.00	12	42.74	42.60	-12	1,595	-0.75%
2024/02/02	3	43.10	1	43.70	43.05	2	1,628	0.12%
2024/02/01	1.1	43.29	10	43.20	43.10	-8.9	1,645	-0.54%
2024/01/31	0	0.00	2	43.70	43.55	-2	1,653	-0.12%
2024/01/26	0.1	44.13	0	0.00	43.95	0.1	1,681	0.01%
2024/01/25	0.1	44.75	0	0.00	44.30	0.1	1,715	0.00%
2024/01/24	0	0.00	3	44.95	44.95	-3	1,747	-0.17%
2024/01/22	0	44.80	0	0.00	44.65	0	1,844	0.00%
2024/01/17	0.1	44.20	0	0.00	44.00	0.1	1,943	0.00%
2024/01/09	2	44.80	4	45.00	44.80	-2	2,202	-0.09%
2024/01/08	1	45.70	0	0.00	45.25	1	2,237	0.04%
2024/01/05	0	0.00	3	45.67	45.60	-3	2,281	-0.13%
2024/01/04	1	45.80	0	0.00	45.50	1	2,361	0.04%
2023/12/26	0	0.00	1	46.75	46.65	-1	2,685	-0.04%
2023/12/25	3	46.53	0	0.00	46.20	3	2,711	0.11%
2023/12/21	0	0.00	4	46.18	46.10	-4	2,771	-0.14%
2023/12/18	5	47.15	0	0.00	47.00	5	2,862	0.17%
2023/12/15	2	48.00	1	48.35	48.15	1	2,913	0.03%
2023/12/13	2	47.78	0	0.00	46.90	2	2,981	0.07%
2023/12/11	0	0.00	1	48.05	47.90	-1	3,197	-0.03%
2023/12/07	2	48.00	0	0.00	47.80	2	3,479	0.06%
2023/12/06	1.2	48.35	0	0.00	48.20	1.2	3,529	0.03%
2023/12/05	3	48.52	5	48.55	48.40	-2	3,561	-0.06%
2023/12/04	2	49.95	9	49.88	49.65	-7	3,588	-0.20%
2023/12/01	2	49.55	4	49.33	49.40	-2	3,726	-0.05%
2023/11/30	1	49.90	2	49.90	49.90	-1	3,894	-0.03%
2023/11/29	4	49.20	4	48.95	49.35	0	3,954	0.00%
2023/11/28	2	48.55	11	48.73	49.00	-9	4,094	-0.22%
2023/11/27	2	49.10	0	0.00	48.20	2	4,118	0.05%
2023/11/24	3	48.87	11	48.65	48.35	-8	4,190	-0.19%
2023/11/22	0	0.00	3	47.35	47.55	-3	4,312	-0.07%
2023/11/21	2	47.00	1.2	47.00	46.90	0.8	4,302	0.02%
2023/11/20	0	0.00	2	46.63	46.50	-2	4,316	-0.05%
2023/11/17	1	46.05	0	0.00	46.10	1	4,337	0.02%
2023/11/15	7	45.73	0	0.00	45.60	7	4,382	0.16%
2023/11/14	1	45.30	2	45.78	45.70	-1	4,420	-0.02%
2023/11/13	3	45.10	3	44.90	44.75	0	4,445	0.00%
2023/11/10	3.2	44.67	1	44.65	44.60	2.2	4,533	0.05%
2023/11/09	2	46.28	0	0.00	45.80	2	4,575	0.04%
2023/11/08	0	0.00	1	47.30	46.95	-1	4,633	-0.02%
2023/11/06	0	0.00	1	47.10	47.15	-1	4,801	-0.02%
2023/11/03	2	46.65	0	0.00	46.75	2	4,847	0.04%
2023/11/02	3	46.70	3	46.92	46.90	0	4,919	0.00%
2023/11/01	2.2	45.89	4	45.58	45.70	-1.8	4,993	-0.04%
2023/10/31	11.4	46.21	9	45.09	44.80	2.4	5,042	0.05%
2023/10/30	4	47.16	4	47.05	46.90	0	5,120	0.00%
2023/10/27	1	47.55	0	0.00	47.25	1	5,187	0.02%
2023/10/26	5	48.56	1	48.30	48.10	4	5,322	0.08%
2023/10/25	1	49.70	4	49.40	49.50	-3	5,425	-0.06%
2023/10/24	2	48.88	4	48.99	49.40	-2	5,755	-0.03%
2023/10/23	2	47.45	3	48.43	48.50	-1	6,152	-0.02%
2023/10/20	4	47.38	0	0.00	47.45	4	6,321	0.06%
2023/10/18	0.2	48.00	4	48.50	48.20	-3.9	6,550	-0.06%
2023/10/17	0	49.55	0	0.00	49.30	0	6,596	0.00%
2023/10/13	2	49.70	0.7	49.80	49.80	1.3	7,357	0.02%
2023/10/12	1	49.65	0	0.00	50.40	1	8,013	0.01%
2023/10/11	2	49.78	8	50.01	49.20	-6	8,379	-0.07%
2023/10/06	0	49.40	3	49.70	49.10	-3	8,543	-0.04%
2023/10/05	0	0.00	12.2	48.08	48.90	-12.2	8,766	-0.14%
2023/10/04	8	47.03	0	0.00	47.30	8	10,054	0.08%
2023/10/03	4	48.40	0	0.00	47.70	4	10,473	0.04%
2023/10/02	2	48.30	6	48.10	48.15	-4	11,155	-0.04%
2023/09/28	0	0.00	1	47.80	47.45	-1	12,046	-0.01%
2023/09/27	5	47.25	1	47.50	47.05	4	12,237	0.03%
2023/09/26	2	47.60	2	48.70	47.30	0	12,442	0.00%
2023/09/25	5	48.95	4	48.51	48.60	1	12,575	0.01%
2023/09/22	4.1	46.66	2.4	47.69	47.80	1.7	12,658	0.01%
2023/09/21	30	47.33	27	47.38	47.15	3	12,811	0.02%
2023/09/20	25.1	47.49	21	47.79	47.30	4.1	13,091	0.03%
2023/09/19	5	48.37	0	0.00	48.30	5	13,853	0.04%
2023/09/18	5	50.52	5	50.00	50.00	0	14,751	0.00%
2023/09/15	4	50.40	0	0.00	50.40	4	15,108	0.03%
2023/09/14	0	0.00	35	51.13	51.40	-35	15,231	-0.23%
2023/09/13	37	50.54	2	51.60	49.60	35	15,111	0.23%
2023/09/12	29.2	49.85	0	0.00	50.00	29.2	14,922	0.20%
2023/09/08	1	49.35	0	0.00	49.10	1	14,827	0.01%
2023/09/07	1	50.00	0	0.00	49.45	1	14,814	0.01%
2023/09/06	25	51.91	1	50.50	50.50	24	14,803	0.16%
2023/09/05	24	49.44	50.2	51.13	51.00	-26.2	14,632	-0.18%
2023/09/04	33	48.40	10	48.10	48.10	23	14,442	0.16%
2023/09/01	23	50.69	15	50.62	50.20	8	14,339	0.06%
2023/08/31	0.1	48.60	0	0.00	49.05	0.1	14,215	0.00%
2023/08/30	11	49.75	11.4	49.28	49.20	-0.4	14,254	0.00%
2023/08/29	7	49.31	8.1	49.33	49.60	-1.1	14,161	-0.01%
2023/08/28	1	46.90	1	46.60	46.80	0	13,961	0.00%
2023/08/24	4	48.87	4	48.40	48.25	0	13,895	0.00%
2023/08/23	0	0.00	1	48.30	48.40	-1	13,859	-0.01%
2023/08/22	3	47.60	1	48.05	47.60	2	13,827	0.01%
2023/08/21	0	0.00	2.1	48.72	48.45	-2.1	13,785	-0.01%
2023/08/18	9	49.23	8	48.86	48.10	1	13,768	0.01%
2023/08/17	5	48.15	7	49.28	49.35	-2	13,716	-0.01%
2023/08/16	3	48.52	6	48.60	48.65	-3	13,666	-0.02%
2023/08/15	3	48.93	1	49.60	49.50	2	13,569	0.01%
2023/08/14	2.1	47.71	3	47.60	47.60	-0.9	13,488	-0.01%
2023/08/11	2	48.60	0.2	48.95	48.70	1.9	13,417	0.01%
2023/08/10	3.2	49.50	0	0.00	49.10	3.2	13,362	0.02%
2023/08/09	1	50.60	3	50.77	51.30	-2	13,247	-0.02%
2023/08/08	2	50.60	5	51.04	51.20	-3	13,188	-0.02%
2023/08/07	2	50.00	4.1	50.50	50.60	-2.1	13,114	-0.02%
2023/08/04	0.1	50.80	0	0.00	51.30	0.1	13,008	0.00%
2023/08/02	6	52.12	2	53.80	52.00	4	12,926	0.03%
2023/08/01	2	54.10	10	53.39	53.20	-8	12,783	-0.06%
2023/07/31	3	54.00	4.1	54.60	53.90	-1.1	12,688	-0.01%
2023/07/28	2.1	53.25	0	0.00	53.20	2.1	12,507	0.02%
2023/07/27	37.4	54.44	30	53.28	53.00	7.4	12,373	0.06%
2023/07/26	14	55.07	18.2	55.51	54.70	-4.2	12,012	-0.03%
2023/07/25	7	54.23	5	54.82	54.20	2	11,587	0.02%
2023/07/24	20	54.10	23	53.36	53.50	-3	11,384	-0.03%
2023/07/21	22	53.10	6	53.03	53.10	16	11,262	0.14%
2023/07/20	3	53.20	1	53.60	53.50	2	11,164	0.02%
2023/07/19	9.1	53.75	19	53.35	53.20	-9.9	11,038	-0.09%
2023/07/18	51.1	55.55	27.1	56.65	53.30	24	10,768	0.22%
2023/07/17	32.1	56.61	25	56.00	57.30	7.1	10,186	0.07%
2023/07/14	41	53.42	47.8	53.71	53.70	-6.8	9,505	-0.07%
2023/07/13	18.1	52.24	16	51.76	51.00	2.1	9,074	0.02%
2023/07/12	11.1	50.83	9	51.00	50.60	2.1	8,779	0.02%
2023/07/11	78.4	53.11	85	52.76	51.50	-6.6	8,502	-0.08%
2023/07/10	20	50.30	38.3	51.71	52.10	-18.3	7,151	-0.26%
2023/07/07	62.2	48.52	33	48.75	47.45	29.2	6,714	0.43%
2023/07/06	41	48.97	176.4	48.22	50.00	-135.4	6,010	-2.25%	大賣/鉅額交易
2023/07/05	54	46.87	3	45.95	45.50	51	5,113	1.00%
2023/07/04	24.5	44.04	11.1	45.06	45.40	13.4	4,913	0.27%
2023/07/03	26.4	44.29	21	44.65	44.45	5.4	4,714	0.11%
2023/06/30	26.1	43.53	29	43.89	44.25	-3	4,562	-0.06%
2023/06/29	11.1	43.74	6	43.33	43.35	5.1	4,455	0.11%
2023/06/28	42	44.45	22	44.99	43.65	20	4,366	0.46%
2023/06/27	140.3	46.30	58	46.29	44.80	82.3	4,307	1.91%	大買/
2023/06/26	43	46.79	65.3	47.75	48.70	-22.3	3,701	-0.60%
2023/06/21	10	42.43	86.1	42.44	44.30	-76.1	2,798	-2.72%
2023/06/20	5	39.60	15.1	39.99	40.30	-10.1	2,432	-0.42%
2023/06/19	1	38.85	1	39.10	38.80	0	2,247	0.00%
2023/06/16	3	37.43	1	37.90	37.45	2	2,185	0.09%
2023/06/15	1	38.00	0	0.00	37.85	1	2,158	0.05%
2023/06/14	1	38.00	0	0.00	38.30	1	2,150	0.05%
2023/06/13	3	37.93	0	0.00	37.75	3	2,123	0.14%
2023/06/12	0	0.00	0.3	38.20	38.25	-0.3	2,097	-0.01%
2023/06/09	1	37.35	0	0.00	37.50	1	2,049	0.05%
2023/06/08	5.2	37.53	0	0.00	37.00	5.2	2,061	0.25%
2023/06/07	30	37.97	3	37.70	37.70	27	2,073	1.30%
2023/06/06	1	38.10	2	38.20	38.25	-1	2,072	-0.05%
2023/06/05	0	0.00	6	38.23	37.80	-6	2,059	-0.29%
2023/06/02	0	0.00	0.1	36.90	36.70	-0.1	2,001	0.00%
2023/05/30	0	0.00	5	36.45	36.35	-5	2,197	-0.23%
2023/05/26	0.2	35.53	0	0.00	35.60	0.2	2,240	0.01%
2023/05/25	1.1	35.85	2	35.95	35.80	-0.9	2,268	-0.04%
2023/05/24	1	36.10	0	0.00	36.30	1	2,297	0.04%
2023/05/23	0	0.00	3	35.97	36.25	-3	2,336	-0.13%
2023/05/19	0	0.00	2	35.75	35.60	-2	2,411	-0.08%
2023/05/18	0	0.00	6	35.52	35.60	-6	2,423	-0.25%
2023/05/17	5	35.70	0	0.00	35.45	5	2,423	0.21%
2023/05/16	5	35.73	1.1	35.10	35.60	3.9	2,424	0.16%
2023/05/15	1	34.35	0	0.00	34.35	1	2,411	0.04%
2023/05/09	0	0.00	1	34.60	34.55	-1	2,445	-0.04%
2023/05/08	1	35.15	5	35.20	35.15	-4	2,453	-0.16%
2023/05/02	1	35.25	0	0.00	35.00	1	2,619	0.04%
2023/04/28	1	35.00	0	0.00	35.10	1	2,645	0.04%
2023/04/26	0.1	34.20	1	33.96	34.40	-0.9	2,646	-0.04%
2023/04/25	3	34.80	0	0.00	34.35	3	2,631	0.11%
2023/04/24	0	0.00	10	36.15	35.90	-10	2,590	-0.39%
2023/04/21	1.1	36.91	0	0.00	36.15	1.1	2,575	0.04%
2023/04/20	1.1	37.18	0.5	37.90	37.00	0.6	2,548	0.02%
2023/04/19	0	0.00	0.5	37.70	37.75	-0.5	2,530	-0.02%
2023/04/17	0	0.00	1	38.15	38.15	-1	2,508	-0.04%
2023/04/13	0	38.60	0	0.00	38.40	0	2,464	0.00%
2023/04/12	1	38.90	0	0.00	38.90	1	2,446	0.04%
2023/04/11	24	39.04	1	39.00	39.00	23	2,438	0.94%
2023/04/07	0	0.00	4	39.31	39.40	-4	2,418	-0.17%
2023/04/06	0	0.00	1	39.40	39.55	-1	2,410	-0.04%
2023/03/31	4	39.05	1	39.10	38.80	3	2,381	0.13%
2023/03/30	1	38.70	0	0.00	38.70	1	2,365	0.04%
2023/03/29	6	38.98	5	38.82	38.60	1	2,351	0.04%
2023/03/28	36	40.03	7	40.24	39.70	29	2,267	1.28%
2023/03/27	9	41.32	31.3	40.25	41.50	-22.3	2,000	-1.12%
2023/03/24	0	0.00	2	39.00	38.95	-2	1,781	-0.11%
2023/03/23	0	0.00	1	38.00	38.00	-1	1,716	-0.06%
2023/03/21	0	37.45	0	0.00	37.20	0	1,709	0.00%
2023/03/20	0	0.00	1	37.25	37.25	-1	1,729	-0.06%
2023/03/16	10	36.65	0	0.00	36.35	10	1,761	0.57%
2023/03/10	1	37.50	0	0.00	37.40	1	1,995	0.05%
2023/03/09	1	38.20	0	0.00	38.15	1	2,020	0.05%
2023/03/08	1	37.95	20	38.55	38.45	-19	2,027	-0.94%
2023/03/07	1	37.85	1	38.15	38.15	0	2,013	0.00%
2023/03/06	0	0.00	1	37.35	37.55	-1	2,009	-0.05%
2023/03/03	1	37.75	0	0.00	37.60	1	2,013	0.05%
2023/03/02	3	38.95	1	39.10	38.45	2	2,013	0.10%
2023/02/22	2	37.68	1	37.45	37.45	1	2,305	0.04%
2023/02/21	2	38.60	1	38.45	38.45	1	2,324	0.04%
2023/02/20	22	39.09	3.1	38.99	39.00	18.9	2,431	0.78%
2023/02/17	0	0.00	2	37.50	37.75	-2	2,523	-0.08%
2023/02/14	0	0.00	1	37.00	37.05	-1	2,649	-0.04%
2023/02/06	1	37.85	2	37.10	37.10	-1	2,716	-0.04%
2023/02/03	0	0.00	1	38.00	37.95	-1	2,713	-0.04%
2023/02/02	1	38.45	3	38.53	38.35	-2	2,707	-0.07%
2023/01/30	0	0.00	2.1	36.59	36.35	-2.1	2,626	-0.08%
2023/01/13	0	0.00	12	34.65	34.30	-12	2,642	-0.45%
2023/01/10	0	0.00	1	34.95	35.00	-1	2,729	-0.04%
2023/01/09	0	0.00	3	34.90	35.10	-3	2,749	-0.11%
2023/01/06	1	34.30	0	0.00	34.50	1	2,763	0.04%
2023/01/05	2	34.85	2	35.35	34.00	0	2,815	0.00%
2023/01/04	2.1	34.35	0	0.00	34.40	2.1	2,830	0.07%
2022/12/28	1	34.50	0	0.00	34.20	1	2,889	0.03%
2022/12/27	0	0.00	1	35.30	35.25	-1	2,898	-0.03%
2022/12/26	0	0.00	1	35.00	34.90	-1	2,914	-0.03%
2022/12/23	1	34.30	0	0.00	34.95	1	2,953	0.03%
2022/12/21	3	35.13	0	0.00	34.70	3	3,068	0.10%
2022/12/20	3	36.07	1	35.10	35.10	2	3,112	0.06%
2022/12/14	0.1	36.10	0	0.00	36.55	0.1	3,212	0.00%
2022/12/09	0	0.00	3	36.25	36.25	-3	3,227	-0.09%
2022/12/07	0	0.00	1	37.70	36.85	-1	3,243	-0.03%
2022/12/06	2.1	38.57	1	37.85	37.85	1.1	3,268	0.03%
2022/12/05	3	39.85	5	38.59	39.40	-2	3,330	-0.06%
2022/12/02	2	38.35	1	38.30	38.30	1	3,271	0.03%
2022/12/01	0	0.00	4	37.60	37.75	-4	3,249	-0.12%
2022/11/30	6	36.58	2	37.00	36.95	4	3,250	0.12%
2022/11/29	1	36.40	0	0.00	36.60	1	3,294	0.03%
2022/11/24	2	36.80	0	0.00	36.65	2	3,290	0.06%
2022/11/23	12	37.04	8	36.83	36.60	4	3,246	0.12%
2022/11/22	0	0.00	5.1	38.62	38.70	-5.1	3,034	-0.17%
2022/11/18	5	38.08	1	38.70	38.10	4	2,923	0.14%
2022/11/17	1	37.05	0	0.00	37.75	1	2,822	0.04%
2022/11/16	2	37.23	2	37.70	37.40	0	2,798	0.00%
2022/11/15	1	37.80	6	37.17	37.00	-5	2,721	-0.18%
2022/11/14	3	35.73	3	35.47	36.20	0	2,624	0.00%
2022/11/10	0	0.00	4	34.11	33.85	-4	2,585	-0.15%
2022/11/09	2	33.88	1.1	34.09	34.15	0.9	2,602	0.03%
2022/11/08	0.1	33.30	1	33.70	33.10	-0.9	2,621	-0.03%
2022/11/07	0	0.00	2	33.55	33.30	-2	2,663	-0.08%
2022/11/04	0	0.00	1	33.20	33.40	-1	2,673	-0.04%
2022/11/03	2	32.63	0	0.00	32.80	2	2,673	0.07%
2022/10/21	10	31.55	1	31.60	31.40	9	2,936	0.31%
2022/10/20	1	32.00	0	0.00	31.25	1	2,974	0.03%
2022/10/19	0	0.00	3	32.35	32.25	-3	2,972	-0.10%
2022/10/17	1	30.55	0	0.00	32.15	1	3,099	0.03%
2022/10/14	0	0.00	1	31.75	31.65	-1	3,210	-0.03%
2022/10/13	2	31.10	0	0.00	30.50	2	3,314	0.06%
2022/10/12	0.1	32.30	0	0.00	32.10	0.1	3,364	0.00%
2022/10/11	1	32.90	2	32.70	32.55	-1	3,409	-0.03%
2022/10/05	0	0.00	11.5	34.18	34.10	-11.5	3,615	-0.32%
2022/09/29	2	33.13	2	33.10	32.55	0	3,888	0.00%
2022/09/27	1	33.15	1.5	33.32	33.40	-0.5	4,109	-0.01%
2022/09/26	3	33.85	3	32.92	32.50	0	4,227	0.00%
2022/09/23	0	0.00	3	36.00	36.00	-3	4,334	-0.07%
2022/09/22	1	36.00	0	0.00	36.45	1	4,518	0.02%
2022/09/21	0	0.00	1	36.55	36.65	-1	4,602	-0.02%
2022/09/16	1	37.10	1	37.05	37.05	0	5,434	0.00%
2022/09/15	1	37.00	1	36.65	36.70	0	5,680	0.00%
2022/09/14	2	36.95	1	36.35	37.30	1	5,910	0.02%
2022/09/13	4	38.11	3	37.42	37.50	1	6,074	0.02%
2022/09/12	3	39.03	7	39.06	38.40	-4	6,270	-0.06%
2022/09/08	2	35.73	1	36.30	36.40	1	6,348	0.02%
2022/09/07	0	0.00	2	35.80	35.60	-2	6,623	-0.03%
2022/09/06	1.1	36.20	5	36.20	36.20	-3.9	6,747	-0.06%
2022/09/05	7	37.53	1	37.00	37.15	6	6,876	0.09%
2022/09/02	1	38.60	0	0.00	38.50	1	7,001	0.01%
2022/08/30	0	0.00	3	38.95	39.10	-3	7,886	-0.04%
2022/08/29	5.2	38.60	0	0.00	38.60	5.2	8,184	0.06%
2022/08/26	0	0.00	1	40.20	39.80	-1	8,492	-0.01%
2022/08/25	2	39.83	0	0.00	39.80	2	9,188	0.02%
2022/08/24	1.2	39.80	0	0.00	39.40	1.2	10,137	0.01%
2022/08/23	2	39.50	0	0.00	39.75	2	11,077	0.02%
2022/08/22	1	40.00	0	0.00	40.10	1	11,237	0.01%
2022/08/19	0	0.00	2	42.10	41.60	-2	11,193	-0.02%
2022/08/18	1	41.20	3	41.30	41.35	-2	11,158	-0.02%
2022/08/17	0.3	40.70	5	41.44	41.60	-4.7	11,152	-0.04%
2022/08/15	1	40.85	0	0.00	40.80	1	11,143	0.01%
2022/08/12	0	0.00	20.5	40.81	41.20	-20.5	11,166	-0.18%
2022/08/11	1.1	39.67	1	39.75	39.70	0.1	11,140	0.00%
2022/08/10	0	0.00	24	39.32	38.90	-24	11,184	-0.21%
2022/08/09	1	39.80	0	0.00	39.65	1	11,203	0.01%
2022/08/05	0	0.00	1	39.35	39.85	-1	11,343	-0.01%
2022/08/04	0	0.00	2	39.03	39.10	-2	11,348	-0.02%
2022/08/02	12	39.20	2	39.25	39.20	10	11,308	0.09%
2022/08/01	5	40.84	0	0.00	40.70	5	11,288	0.04%
2022/07/29	0	0.00	2	41.08	41.15	-2	11,289	-0.02%
2022/07/28	1	40.55	2	41.10	40.30	-1	11,278	-0.01%
2022/07/27	2	40.75	5	40.88	40.85	-3	11,250	-0.03%
2022/07/26	1	41.15	0	0.00	41.10	1	11,223	0.01%
2022/07/22	5	43.21	0	0.00	42.40	5	11,193	0.04%
2022/07/21	1	42.35	1	42.90	43.45	0	11,161	0.00%
2022/07/20	13	44.31	0	0.00	44.40	13	11,102	0.12%
2022/07/19	2	43.33	2	43.88	43.80	0	11,091	0.00%
2022/07/18	7	42.67	1	42.70	43.25	6	11,075	0.05%
2022/07/15	4	41.88	0	0.00	41.85	4	11,042	0.04%
2022/07/14	0	0.00	1	41.30	41.65	-1	11,009	-0.01%
2022/07/13	2	41.03	1.1	40.83	40.80	0.9	11,000	0.01%
2022/07/12	1.1	39.82	2	40.33	40.45	-0.9	10,947	-0.01%
2022/07/11	1	40.80	11	40.38	40.55	-10	10,942	-0.09%
2022/07/08	1	41.25	0	0.00	40.85	1	10,944	0.01%
2022/07/07	1	40.00	3	39.77	40.05	-2	10,860	-0.02%
2022/07/06	4	39.58	2	39.05	39.05	2	10,826	0.02%
2022/07/05	6	40.08	3	40.53	40.20	3	10,868	0.03%
2022/07/04	4	39.11	2	38.85	38.85	2	10,705	0.02%
2022/07/01	5	41.99	6	40.08	39.90	-1	10,667	-0.01%
2022/06/30	1	42.85	1	42.20	42.70	0	10,524	0.00%
2022/06/29	5	46.10	11	46.20	46.15	-6	10,373	-0.06%
2022/06/28	11	47.80	5	47.10	47.10	6	10,326	0.06%
2022/06/27	4	48.80	7	48.80	48.65	-3	10,273	-0.03%
2022/06/24	40	49.35	5	49.00	48.80	35	10,231	0.34%
2022/06/23	4	47.50	15	48.35	48.50	-11	9,794	-0.11%
2022/06/22	2.3	47.91	6	46.54	46.75	-3.7	9,687	-0.04%
2022/06/21	1	46.80	6	47.87	48.60	-5	9,599	-0.05%
2022/06/20	12	46.94	12	46.52	45.80	0	9,709	0.00%
2022/06/17	4.3	46.05	5	46.49	46.80	-0.7	9,488	-0.01%
2022/06/16	90.1	47.58	98	48.25	47.15	-7.9	9,363	-0.08%
2022/06/15	11	47.56	10	47.28	47.35	1	9,158	0.01%
2022/06/14	10	47.31	3	47.88	48.40	7	9,169	0.08%
2022/06/13	18	48.85	6	48.90	48.10	12	9,114	0.13%
2022/06/10	6.3	49.83	7	50.51	50.60	-0.7	9,056	-0.01%
2022/06/09	15	50.36	14	50.45	50.50	1	8,894	0.01%
2022/06/08	3	49.15	1	48.85	48.70	2	8,469	0.02%
2022/06/07	15.5	49.32	6	48.98	48.80	9.5	8,479	0.11%
2022/06/06	26	50.38	12	50.76	50.00	14	8,288	0.17%
2022/06/02	38	51.28	28	50.78	50.60	10	8,129	0.12%
2022/06/01	40	50.12	35	50.25	50.00	5	7,600	0.07%
2022/05/31	33	48.34	108.4	48.80	50.30	-75.4	6,714	-1.12%	大賣/
2022/05/30	6	44.59	5.3	45.43	45.80	0.7	5,834	0.01%
2022/05/27	0	0.00	2	43.55	43.65	-2	5,739	-0.03%
2022/05/26	0	0.00	2	43.45	43.00	-2	5,817	-0.03%
2022/05/25	0	0.00	3	43.17	43.20	-3	5,965	-0.05%
2022/05/24	1	42.50	0	0.00	42.45	1	6,230	0.02%
2022/05/23	0	0.00	2	43.73	43.55	-2	6,396	-0.03%
2022/05/20	24	44.04	22	43.95	44.05	2	6,548	0.03%
2022/05/19	0	0.00	1	43.40	43.55	-1	6,553	-0.02%
2022/05/18	1	44.30	1	43.60	43.50	0	6,682	0.00%
2022/05/17	0	0.00	4	42.78	43.10	-4	6,691	-0.06%
2022/05/16	2	41.50	0	0.00	41.90	2	6,777	0.03%
2022/05/13	67.1	42.01	100	42.85	41.95	-32.9	6,828	-0.48%
2022/05/12	0	0.00	2	41.00	39.65	-2	6,808	-0.03%
2022/05/06	1	41.60	0	0.00	42.25	1	7,460	0.01%
2022/05/05	0	0.00	3	43.32	42.65	-3	7,665	-0.04%
2022/05/04	2	42.70	0	0.00	42.45	2	7,867	0.03%
2022/05/03	1	41.95	2	42.00	41.95	-1	8,044	-0.01%
2022/04/27	0	0.00	1	40.70	41.85	-1	8,699	-0.01%
2022/04/25	0	0.00	10	42.30	42.10	-10	9,042	-0.11%
2022/04/22	38.4	44.05	19	43.69	43.55	19.4	9,409	0.21%
2022/04/21	2	45.50	4	45.68	45.45	-2	9,586	-0.02%
2022/04/15	32	46.44	3	45.67	45.50	29	10,885	0.27%
2022/04/14	33	46.85	3	46.97	47.00	30	11,347	0.26%
2022/04/13	1	46.80	3	46.38	47.05	-2	11,752	-0.02%
2022/04/12	8.1	45.16	3	45.48	45.75	5.1	12,277	0.04%
2022/04/11	11	46.20	4	46.83	45.75	7	13,037	0.05%
2022/04/08	0.1	48.60	2	48.20	48.00	-1.9	13,488	-0.01%
2022/04/07	5	48.67	0	0.00	48.15	5	14,407	0.03%
2022/04/06	6	49.63	0	0.00	49.65	6	15,531	0.04%
2022/04/01	2	50.40	0	0.00	50.40	2	16,793	0.01%
2022/03/31	2	51.30	0	0.00	51.30	2	19,660	0.01%
2022/03/30	5	52.38	1.1	52.30	52.00	3.9	20,665	0.02%
2022/03/29	6.3	52.66	10	53.00	53.00	-3.7	21,925	-0.02%
2022/03/28	7	51.30	0	0.00	51.90	7	22,116	0.03%
2022/03/25	0	0.00	10	52.29	52.40	-10	22,363	-0.04%
2022/03/24	5	51.28	0	0.00	51.10	5	22,424	0.02%
2022/03/23	17	52.59	14.1	52.73	52.40	2.9	22,703	0.01%
2022/03/22	3	51.00	0	0.00	51.10	3	22,945	0.01%
2022/03/21	0	0.00	2	51.15	51.10	-2	24,027	-0.01%
2022/03/18	1	51.30	1	49.80	51.60	0	25,459	0.00%
2022/03/17	2	49.90	7	50.21	50.50	-5	26,729	-0.02%
2022/03/16	5.3	48.19	10	49.00	48.35	-4.7	26,812	-0.02%
2022/03/15	18	48.34	0	0.00	47.80	18	27,012	0.07%
2022/03/14	5	49.80	0	0.00	50.00	5	27,261	0.02%
2022/03/11	4	49.31	4	49.65	49.60	0	27,802	0.00%
2022/03/10	0	0.00	6	50.38	50.50	-6	28,360	-0.02%
2022/03/09	0.1	49.80	1	49.05	49.60	-0.9	28,893	0.00%
2022/03/08	29	50.21	25	50.52	49.10	4	30,203	0.01%
2022/03/07	2.1	50.48	9	50.35	50.40	-6.9	30,733	-0.02%
2022/03/04	12	52.77	1	53.40	52.40	11	31,520	0.03%
2022/03/02	2	53.10	3	53.40	53.70	-1	33,938	0.00%
2022/03/01	1	53.30	15	53.60	53.40	-14	35,137	-0.04%
2022/02/25	7	52.79	4	52.48	52.30	3	37,255	0.01%
2022/02/24	15.2	53.69	21	53.55	52.60	-5.8	40,766	-0.01%
2022/02/23	2	56.65	2.1	55.96	56.60	-0.1	42,878	0.00%
2022/02/22	5.1	54.67	3	55.17	54.80	2.1	43,918	0.00%
2022/02/21	13	56.23	0	0.00	56.40	13	45,811	0.03%
2022/02/18	11.2	56.28	4	56.20	57.20	7.2	46,154	0.02%
2022/02/17	6.3	57.60	1	57.50	57.50	5.3	46,513	0.01%
2022/02/16	7	58.49	11	58.75	58.00	-4	47,318	-0.01%
2022/02/15	2	57.75	1	58.20	57.30	1	47,641	0.00%
2022/02/14	24	58.00	1	57.20	57.20	23	47,884	0.05%
2022/02/11	1	60.00	1	60.30	60.50	0	48,076	0.00%
2022/02/10	11	60.42	6	60.20	59.80	5	48,477	0.01%
2022/02/09	8	60.40	4	60.68	60.80	4	48,567	0.01%
2022/02/08	1.2	59.54	8	59.63	59.70	-6.8	48,745	-0.01%
2022/02/07	7	57.57	6	59.23	60.00	1	49,269	0.00%
2022/01/26	5	58.77	6	58.95	58.40	-1	49,721	0.00%
2022/01/25	15.1	59.69	2	58.70	58.70	13.1	50,911	0.03%
2022/01/24	4	59.55	5	59.90	61.00	-1	51,498	0.00%
2022/01/21	6	60.28	3	60.00	59.80	3	52,429	0.01%
2022/01/20	5	61.90	3	62.00	62.00	2	53,055	0.00%
2022/01/19	9	61.10	10	61.53	61.00	-1	53,683	0.00%
2022/01/18	16.2	62.03	6	61.67	61.60	10.2	54,666	0.02%
2022/01/17	17	63.41	18.1	63.59	63.20	-1.1	55,207	0.00%
2022/01/14	2.5	61.42	11	61.49	61.40	-8.5	55,154	-0.02%
2022/01/13	8	61.99	2.1	62.40	61.60	5.9	55,372	0.01%
2022/01/12	5	63.04	10.1	62.73	62.80	-5.1	55,322	-0.01%
2022/01/11	14.2	63.31	11	62.77	63.40	3.2	55,071	0.01%
2022/01/10	9	66.01	7	66.24	66.50	2	54,632	0.00%
2022/01/07	47.2	66.64	24.3	66.75	65.50	23	54,392	0.04%
2022/01/06	5	68.82	13	68.21	69.00	-8	53,960	-0.01%
2022/01/05	14.2	69.25	17	69.16	68.50	-2.8	53,581	-0.01%
2022/01/04	35	71.91	20	71.70	70.30	15	53,064	0.03%
2022/01/03	16.3	71.14	6	70.80	70.50	10.3	52,246	0.02%
2021/12/30	32	71.38	12	71.51	71.10	20	51,688	0.04%
2021/12/29	35.1	76.67	23	77.20	74.60	12.1	50,773	0.02%
2021/12/28	33.6	78.53	25	78.27	78.80	8.6	49,592	0.02%
2021/12/27	87.1	76.80	100	77.17	79.40	-12.9	48,366	-0.03%
2021/12/24	12	70.84	24	72.16	73.20	-12	45,544	-0.03%
2021/12/23	31	65.96	50.1	66.33	66.60	-19.1	44,612	-0.04%
2021/12/22	16	61.62	6.2	61.50	60.60	9.8	43,443	0.02%
2021/12/21	21	60.88	32	60.60	60.70	-11	43,194	-0.03%
2021/12/20	5	60.00	11	60.06	59.50	-6	43,139	-0.01%
2021/12/17	18.3	60.37	12	60.07	59.90	6.3	43,014	0.01%
2021/12/16	10	61.18	9	60.99	60.80	1	42,667	0.00%
2021/12/15	29	60.38	30	60.74	60.20	-1	42,222	0.00%
2021/12/14	31	60.25	16.1	60.14	58.80	15	41,165	0.04%
2021/12/13	32	61.43	63.7	62.91	65.10	-31.7	39,739	-0.08%
2021/12/10	6	58.50	4	58.45	59.20	2	38,546	0.01%
2021/12/09	11	58.27	25	58.60	58.40	-14	38,445	-0.04%
2021/12/08	12	57.88	19	57.88	57.80	-7	38,359	-0.02%
2021/12/07	46	58.67	16	57.86	57.30	30	38,225	0.08%
2021/12/06	16	60.01	22.7	60.04	60.10	-6.7	38,178	-0.02%
2021/12/03	29	59.49	33	59.97	58.80	-4	38,406	-0.01%
2021/12/02	58	60.23	50	60.12	58.90	8	38,061	0.02%
2021/12/01	18	59.18	38	59.07	59.30	-20	37,228	-0.05%
2021/11/30	69.2	58.88	55	59.09	58.40	14.2	36,781	0.04%
2021/11/29	132	58.17	134.1	57.37	58.10	-2.1	36,132	-0.01%	大買/大賣/
2021/11/26	45.1	57.39	40	57.13	56.20	5.1	35,381	0.01%
2021/11/25	72.3	61.36	61	60.75	59.80	11.3	34,391	0.03%
2021/11/24	155.2	59.85	149.1	59.95	59.90	6.2	33,367	0.02%	大買/大賣/
2021/11/23	220.6	61.68	309.1	61.77	58.00	-88.5	31,285	-0.28%	大買/大賣/
2021/11/22	84.1	58.59	105	59.42	60.20	-21	27,831	-0.08%	大賣/
2021/11/19	37	52.70	46	53.56	55.90	-9	25,730	-0.03%
2021/11/18	131	51.63	89.6	51.88	50.90	41.5	24,571	0.17%	大買/
2021/11/17	2	46.60	20	47.94	48.95	-18	22,569	-0.08%
2021/11/16	32.6	44.03	18	44.01	44.50	14.6	22,202	0.07%
2021/11/15	29.4	44.79	19	44.77	45.00	10.4	21,760	0.05%
2021/11/12	19	43.26	19.4	42.70	42.50	-0.4	20,994	0.00%
2021/11/11	16	42.28	12	42.39	41.90	4	20,704	0.02%
2021/11/10	15	42.18	11	42.47	42.30	4	20,562	0.02%
2021/11/09	37	44.94	7	43.64	43.05	30	20,345	0.15%
2021/11/08	29	43.09	11	43.57	43.30	18	19,935	0.09%
2021/11/05	14	43.41	14	43.58	44.25	0	19,840	0.00%
2021/11/04	18	44.76	19	44.95	44.05	-1	19,551	-0.01%
2021/11/03	49	44.44	49	44.35	44.05	0	19,115	0.00%
2021/11/02	64	47.47	53.3	46.64	46.00	10.8	18,691	0.06%
2021/11/01	3	46.17	20.4	46.39	47.15	-17.4	17,461	-0.10%
2021/10/29	35	42.74	24	44.17	42.90	11	17,005	0.06%
2021/10/28	30	41.91	16	42.27	43.30	14	16,930	0.08%
2021/10/27	15	40.22	23	40.02	41.50	-8	16,440	-0.05%
2021/10/26	23	39.46	37	40.13	39.35	-14	15,907	-0.09%
2021/10/25	22	37.08	25.1	36.56	37.20	-3.1	15,100	-0.02%
2021/10/22	16	34.62	8.2	34.90	35.00	7.8	14,817	0.05%
2021/10/21	5	34.02	14.4	34.04	34.35	-9.4	15,629	-0.06%
2021/10/20	0	0.00	5	32.80	33.15	-5	16,319	-0.03%
2021/10/19	4	32.10	6	32.20	32.10	-2	17,313	-0.01%
2021/10/18	1	31.50	0	0.00	31.60	1	17,486	0.01%
2021/10/15	0	0.00	10	31.50	31.70	-10	17,672	-0.06%
2021/10/14	0	0.00	13	30.33	30.65	-13	17,911	-0.07%
2021/10/13	5	29.65	2	29.93	29.75	3	18,245	0.02%
2021/10/12	1	30.90	0	0.00	30.50	1	18,708	0.01%
2021/10/08	3	32.10	0	0.00	31.40	3	18,897	0.02%
2021/10/07	1	31.65	0	0.00	31.75	1	19,261	0.01%
2021/10/05	1	30.65	5	30.42	31.20	-4	21,018	-0.02%
2021/10/04	1	31.20	5	31.00	30.60	-4	21,183	-0.02%
2021/10/01	1	31.30	5	31.55	31.00	-4	21,362	-0.02%
2021/09/30	0.4	32.40	2	32.30	32.45	-1.6	21,454	-0.01%
2021/09/29	15.2	33.12	2	33.45	32.70	13.2	21,726	0.06%
2021/09/28	2	34.45	0	0.00	34.40	2	22,125	0.01%
2021/09/27	7	35.08	2.2	34.84	35.15	4.8	22,318	0.02%
2021/09/23	2.6	33.83	0	0.00	33.65	2.6	22,170	0.01%
2021/09/22	2	33.13	0	0.00	33.80	2	22,122	0.01%
2021/09/17	0	0.00	3	34.13	34.15	-3	22,064	-0.01%
2021/09/15	3	34.20	0	0.00	34.60	3	22,044	0.01%
2021/09/14	0	34.65	1	34.60	34.25	-1	22,006	0.00%
2021/09/13	2	35.10	2	35.90	35.00	0	21,963	0.00%
2021/09/10	3	35.15	4	35.14	35.05	-1	21,796	0.00%
2021/09/09	18	34.78	8	34.99	35.10	10	21,640	0.05%
2021/09/08	21	35.23	29	35.45	35.80	-8	21,064	-0.04%
2021/09/07	10	34.25	6	34.37	34.50	4	20,233	0.02%
2021/09/06	4	35.88	23	35.47	35.70	-19	19,932	-0.10%
2021/09/03	41	35.06	64	34.93	34.60	-23	19,723	-0.12%
2021/09/02	33	34.62	36.5	35.05	35.05	-3.5	19,553	-0.02%
2021/09/01	54	35.08	69	35.21	35.05	-15	19,291	-0.08%
2021/08/31	53	34.32	21	33.94	34.90	32	18,676	0.17%
2021/08/30	3	34.80	6.2	34.56	34.95	-3.2	18,520	-0.02%
2021/08/27	0	0.00	3	33.82	34.20	-3	18,296	-0.02%
2021/08/26	21	33.60	7	33.85	33.95	14	18,220	0.08%
2021/08/25	2	33.08	7.1	33.37	33.30	-5.1	18,089	-0.03%
2021/08/24	0	0.00	6	32.14	32.10	-6	17,832	-0.03%
2021/08/23	0	0.00	12	32.02	32.00	-12	17,822	-0.07%
2021/08/20	5	30.69	9	30.92	30.80	-4	18,063	-0.02%
2021/08/19	6	31.00	5	31.25	30.60	1	18,015	0.01%
2021/08/18	8	30.86	21	30.44	31.45	-13	17,955	-0.07%
2021/08/17	1	31.50	4	31.18	30.20	-3	17,881	-0.02%
2021/08/16	0	0.00	1	31.70	31.50	-1	17,755	-0.01%
2021/08/13	1.1	31.40	0	0.00	30.90	1.1	17,571	0.01%
2021/08/12	0	0.00	15	32.14	32.25	-15	17,435	-0.09%
2021/08/11	2	32.23	2	31.25	31.50	0	17,353	0.00%
2021/08/10	6	33.35	11	32.82	32.70	-5	17,194	-0.03%
2021/08/09	2.2	33.29	4	33.95	32.90	-1.8	17,162	-0.01%
2021/08/06	18	34.46	3.5	34.91	34.20	14.5	16,985	0.09%
2021/08/05	11.5	35.36	1	35.10	35.35	10.5	16,826	0.06%
2021/08/04	15	34.93	16	35.04	35.20	-1	16,783	-0.01%
2021/08/03	41	35.21	49	35.40	35.25	-8	16,579	-0.05%
2021/08/02	16	33.46	19	33.35	33.95	-3	15,619	-0.02%
2021/07/30	7	32.08	41	32.77	31.90	-34	15,409	-0.22%
2021/07/29	40	33.33	11	33.70	33.20	29	15,081	0.19%
2021/07/28	38	32.84	33	33.09	33.10	5	14,744	0.03%
2021/07/27	75	35.90	38.1	34.91	34.50	36.9	14,372	0.26%
2021/07/26	43.1	35.51	74.1	36.27	36.85	-31.1	13,250	-0.23%
2021/07/23	36.1	33.71	79	33.70	33.50	-42.9	12,168	-0.35%
2021/07/22	40	32.45	11	32.61	32.25	29	11,089	0.26%
2021/07/21	11	32.73	10	31.79	31.80	1	10,951	0.01%
2021/07/20	21	31.90	7	32.26	31.60	14	10,773	0.13%
2021/07/19	2.3	32.92	12	32.95	32.85	-9.7	10,488	-0.09%
2021/07/16	26	33.27	48	33.33	33.50	-22	10,219	-0.22%
2021/07/15	31	32.18	2	31.68	32.20	29	9,787	0.30%
2021/07/14	14	30.93	30	31.52	31.85	-16	9,616	-0.17%
2021/07/13	36	31.74	47	30.91	30.60	-11	9,333	-0.12%
2021/07/12	70	31.90	42	31.73	32.70	28	8,683	0.32%
2021/07/09	17	29.29	23	29.38	29.75	-6	7,700	-0.08%
2021/07/08	13	29.10	18	29.34	29.15	-5	7,673	-0.07%
2021/07/07	6	29.03	0	0.00	28.65	6	7,633	0.08%
2021/07/06	26	29.25	13	28.57	28.70	13	7,628	0.17%
2021/07/05	10	28.23	26	28.35	29.60	-16	8,143	-0.20%
2021/07/02	23	26.65	23	27.01	27.10	0	8,141	0.00%
2021/07/01	2	26.70	15.3	26.32	26.85	-13.3	8,055	-0.17%
2021/06/30	0	0.00	1	25.70	25.55	-1	8,003	-0.01%
2021/06/29	0	0.00	40	25.79	25.55	-40	8,133	-0.49%
2021/06/25	1	25.30	10	25.30	25.30	-9	8,628	-0.10%
2021/06/24	0	0.00	1	25.20	25.15	-1	8,691	-0.01%
2021/06/23	1	26.00	11	26.28	26.45	-10	8,696	-0.11%
2021/06/21	0	0.00	2	25.55	25.80	-2	9,128	-0.02%
2021/06/18	0	0.00	5	25.90	25.55	-5	9,212	-0.05%
2021/06/17	1	25.55	0	0.00	25.75	1	9,437	0.01%
2021/06/16	1	25.55	1	25.45	25.55	0	9,866	0.00%
2021/06/15	5	25.05	5	25.50	25.30	0	10,129	0.00%
2021/06/11	24.3	25.51	0	0.00	25.25	24.3	10,181	0.24%
2021/06/10	3	27.37	10	27.15	27.60	-7	9,897	-0.07%
2021/06/09	1	27.15	7	27.45	27.10	-6	9,890	-0.06%
2021/06/08	6	27.08	1	27.10	27.05	5	9,974	0.05%
2021/06/07	4	27.00	7	26.46	26.90	-3	10,093	-0.03%
2021/06/04	0	0.00	11	26.89	26.90	-11	10,082	-0.11%
2021/06/03	10	26.80	0	0.00	26.80	10	10,107	0.10%
2021/06/02	5	26.75	1	27.30	27.20	4	10,094	0.04%
2021/05/31	4	26.99	0	0.00	26.90	4	10,033	0.04%
2021/05/28	6	27.28	5	26.40	27.15	1	10,001	0.01%
2021/05/27	6	25.41	5	25.70	25.70	1	9,780	0.01%
2021/05/25	0	0.00	6	25.59	25.35	-6	9,895	-0.06%
2021/05/24	1	25.20	0	0.00	25.20	1	10,065	0.01%
2021/05/21	1	24.85	0	0.00	24.60	1	10,132	0.01%
2021/05/19	0	0.00	7	24.31	24.45	-7	10,338	-0.07%
2021/05/17	0	0.00	50	21.95	22.40	-50	10,595	-0.47%
2021/05/14	2	24.45	5	24.95	24.00	-3	10,546	-0.03%
2021/05/13	40	23.90	10	24.38	24.20	30	10,585	0.28%
2021/05/12	9	25.61	11	24.69	24.70	-2	10,569	-0.02%
2021/05/11	12	27.01	2	26.35	26.55	10	10,587	0.09%
2021/05/10	0	0.00	1	28.00	27.90	-1	10,513	-0.01%
2021/05/07	2	27.43	15	27.56	27.35	-13	10,485	-0.12%
2021/05/06	2	25.60	5	25.90	25.85	-3	10,462	-0.03%
2021/05/05	0	0.00	2	25.90	25.50	-2	10,442	-0.02%
2021/05/04	15	25.72	7	25.76	25.60	8	10,514	0.08%
2021/05/03	14	26.97	0	0.00	26.90	14	10,491	0.13%
2021/04/29	3	28.62	0	0.00	28.15	3	10,423	0.03%
2021/04/27	6	28.42	3	28.20	28.20	3	10,458	0.03%
2021/04/26	1	28.50	2	28.60	28.65	-1	10,405	-0.01%
2021/04/23	21	27.84	2	27.85	27.70	19	10,388	0.18%
2021/04/22	0	0.00	1	27.60	27.60	-1	10,447	-0.01%
2021/04/21	7	28.47	10	28.30	28.30	-3	10,542	-0.03%
2021/04/20	1	28.55	24	28.72	28.65	-23	10,545	-0.22%
2021/04/19	34.1	28.30	2.7	28.40	28.50	31.4	10,572	0.30%
2021/04/16	10	28.25	8	28.19	28.25	2	10,665	0.02%
2021/04/15	7	27.74	0	0.00	27.70	7	10,711	0.07%
2021/04/14	12	27.95	1	29.10	27.90	11	10,749	0.10%
2021/04/13	26	29.33	52	29.10	28.70	-26	10,927	-0.24%
2021/04/12	2	29.93	8	29.79	29.75	-6	11,308	-0.05%
2021/04/09	80	30.29	5	30.52	29.60	75	11,947	0.63%
2021/04/08	74	29.52	18	30.32	30.90	56	12,027	0.47%
2021/04/07	2	27.40	14	27.58	28.10	-12	11,542	-0.10%
2021/04/06	12	27.27	12.2	27.46	27.35	-0.2	11,432	0.00%
2021/04/01	0	0.00	16	27.11	27.05	-16	11,418	-0.14%
2021/03/31	74	26.86	5	26.80	26.70	69	11,300	0.61%
2021/03/30	0	0.00	15	27.66	27.95	-15	11,016	-0.14%
2021/03/29	10	27.20	10	27.40	27.30	0	10,850	0.00%
2021/03/26	10	27.10	21	27.32	27.25	-11	10,830	-0.10%
2021/03/25	40	27.65	32	27.53	27.20	8	10,817	0.07%
2021/03/24	0	0.00	28	27.30	27.45	-28	10,479	-0.27%
2021/03/23	49	26.53	49	26.82	26.85	0	10,356	0.00%
2021/03/22	16	26.90	0	0.00	26.75	16	10,288	0.16%
2021/03/19	9	27.14	64	27.09	27.20	-55	10,123	-0.54%
2021/03/18	0	0.00	70	26.58	26.50	-70	9,739	-0.72%
2021/03/17	11	25.70	62	25.99	26.10	-51	9,588	-0.53%
2021/03/16	37	25.76	23	26.23	25.70	14	9,729	0.14%
2021/03/15	0	0.00	20	25.85	25.90	-20	9,881	-0.20%
2021/03/12	9	25.87	3	25.92	25.50	6	9,969	0.06%
2021/03/11	0	0.00	85	25.34	25.70	-85	9,966	-0.85%
2021/03/09	13	23.98	12	24.31	24.55	1	10,186	0.01%
2021/03/08	21	24.56	0	0.00	24.35	21	10,719	0.20%
2021/03/05	20	24.62	0	0.00	24.65	20	11,068	0.18%
2021/03/04	9	24.82	2	25.20	24.95	7	11,414	0.06%
2021/03/03	1	24.70	0	0.00	24.95	1	11,482	0.01%
2021/03/02	30	25.02	0	0.00	24.60	30	11,645	0.26%
2021/02/26	25	25.10	20	25.43	25.30	5	11,756	0.04%
2021/02/25	50	25.30	31	25.33	25.25	19	11,837	0.16%
2021/02/24	56	25.72	0	0.00	25.40	56	11,988	0.47%
2021/02/23	68	25.83	64	26.19	26.35	4	11,981	0.03%
2021/02/22	14	25.60	69	26.08	26.15	-55	12,074	-0.46%
2021/02/19	54	25.69	0	0.00	25.70	54	12,055	0.45%
2021/02/18	41	26.15	39	26.77	26.25	2	12,131	0.02%
2021/02/17	20	25.90	17.5	26.02	26.05	2.5	12,121	0.02%
2021/02/05	16	25.70	1	25.65	25.60	15	12,578	0.12%
2021/02/04	0	0.00	14.1	25.91	25.95	-14.1	12,680	-0.11%
2021/02/02	14	25.56	37	25.60	25.45	-23	13,386	-0.17%
2021/01/29	0	0.00	14	25.19	25.15	-14	14,806	-0.09%
2021/01/28	0	0.00	7	25.14	25.15	-7	14,904	-0.05%
2021/01/27	6	24.70	8	24.91	24.85	-2	15,139	-0.01%
2021/01/26	6	24.75	22	25.17	24.80	-16	15,196	-0.11%
2021/01/25	10	25.00	1	24.85	24.85	9	15,185	0.06%
2021/01/22	0	0.00	1	23.60	23.95	-1	15,139	-0.01%
2021/01/21	3	23.10	3	23.50	23.35	0	15,182	0.00%
2021/01/20	0	0.00	5	23.37	23.05	-5	15,175	-0.03%
2021/01/19	0	0.00	0.7	23.70	23.80	-0.7	15,085	0.00%
2021/01/18	6	23.28	19	23.39	23.75	-13	15,108	-0.09%
2021/01/15	3.2	24.13	0	0.00	24.05	3.2	15,123	0.02%
2021/01/14	0	0.00	13	24.67	24.80	-13	15,096	-0.09%
2021/01/13	21	24.70	0	0.00	24.70	21	15,049	0.14%
2021/01/12	1	24.75	4	25.15	24.75	-3	15,234	-0.02%
2021/01/11	10	24.40	24	24.83	25.20	-14	15,393	-0.09%
2021/01/08	18	24.14	0	0.00	23.90	18	15,538	0.12%
2021/01/07	28	24.24	25	24.30	24.30	3	15,576	0.02%
2021/01/06	53	24.51	8	24.66	24.45	45	15,510	0.29%
2021/01/05	143	26.03	72.6	26.19	25.75	70.4	15,273	0.46%	大買/
2021/01/04	48.1	27.97	65	28.16	27.80	-17	14,962	-0.11%
2020/12/31	112	27.61	184.1	27.47	27.50	-72.1	14,568	-0.49%	大買/大賣/
2020/12/30	1	26.20	6	26.10	26.10	-5	14,136	-0.04%
2020/12/29	9	26.06	0	0.00	25.90	9	14,326	0.06%
2020/12/28	5	25.85	29	25.87	26.10	-24	14,586	-0.16%
2020/12/25	5	25.40	11	25.55	25.40	-6	14,543	-0.04%
2020/12/23	0	0.00	3	25.28	25.45	-3	14,752	-0.02%
2020/12/22	2	24.93	0	0.00	24.65	2	15,000	0.01%
2020/12/21	57	25.12	30	25.26	25.20	27	15,175	0.18%
2020/12/17	0	0.00	6	25.95	25.75	-6	15,653	-0.04%
2020/12/16	0	0.00	21	25.89	25.70	-21	15,755	-0.13%
2020/12/15	21	25.48	14	25.94	25.30	7	15,938	0.04%
2020/12/14	5	25.54	49.7	25.64	25.45	-44.7	16,493	-0.27%
2020/12/11	94	25.84	2	25.68	25.35	92	17,086	0.54%
2020/12/10	41	26.65	63	26.68	26.20	-22	17,026	-0.13%
2020/12/09	25	26.76	28	26.77	26.80	-3	16,917	-0.02%
2020/12/08	0	0.00	32	26.36	26.30	-32	16,901	-0.19%
2020/12/07	14	25.84	22	25.78	25.75	-8	17,114	-0.05%
2020/12/04	73	25.86	1	25.85	25.65	72	17,178	0.42%
2020/12/03	2	25.90	12	26.09	25.90	-10	17,163	-0.06%
2020/12/02	63	26.11	52	26.49	25.90	11	17,221	0.06%
2020/12/01	37	26.93	84	26.61	27.40	-47	16,952	-0.28%
2020/11/30	3	26.50	29	26.43	26.45	-26	16,989	-0.15%
2020/11/27	6	25.75	6	25.95	26.00	0	16,838	0.00%
2020/11/26	0	0.00	3	26.07	25.95	-3	16,774	-0.02%
2020/11/25	2	25.95	2	25.70	25.90	0	16,702	0.00%
2020/11/24	41	25.78	2	25.63	25.45	39	16,736	0.23%
2020/11/23	18	25.91	14	26.30	25.90	4	16,634	0.02%
2020/11/20	27	25.57	6	25.93	25.90	21	16,545	0.13%
2020/11/19	18	25.64	16	26.00	25.60	2	16,404	0.01%
2020/11/18	2	25.58	3	25.60	25.55	-1	16,242	-0.01%
2020/11/16	15	25.34	6	25.61	25.40	9	16,241	0.06%
2020/11/13	15	25.75	9	26.25	25.40	6	16,136	0.04%
2020/11/12	25	25.53	20	25.55	25.55	5	15,588	0.03%
2020/11/11	30	25.48	23	25.48	25.80	7	15,443	0.05%
2020/11/10	30	25.36	33	25.50	25.65	-3	15,136	-0.02%
2020/11/09	10	25.21	59.5	25.20	25.45	-49.5	14,738	-0.34%
2020/11/06	1	24.55	13	24.29	24.05	-12	13,787	-0.09%
2020/11/05	5	23.88	5	23.88	23.80	0	13,374	0.00%
2020/11/04	8	23.90	41	23.82	24.15	-33	13,225	-0.25%
2020/11/03	0	0.00	17	23.18	23.00	-17	12,940	-0.13%
2020/11/02	20	22.05	5	22.55	22.60	15	12,862	0.12%
2020/10/30	20	22.78	0	0.00	22.50	20	12,787	0.16%
2020/10/29	12	22.95	5	23.09	23.05	7	12,790	0.05%
2020/10/28	8	23.86	1	23.50	23.50	7	12,706	0.06%
2020/10/27	4	23.60	1	23.75	23.70	3	12,616	0.02%
2020/10/23	1	23.70	2	23.80	23.90	-1	12,499	-0.01%
2020/10/22	12	23.71	1	23.70	23.70	11	12,426	0.09%
2020/10/21	15	23.95	12	24.07	23.95	3	12,368	0.02%
2020/10/20	6	24.27	12	24.04	24.25	-6	12,191	-0.05%
2020/10/19	12	23.79	11	23.81	23.70	1	11,909	0.01%
2020/10/16	12	23.43	18	23.66	23.75	-6	11,684	-0.05%
2020/10/15	15	22.89	13	23.31	23.25	2	11,341	0.02%
2020/10/14	1	23.40	1	23.30	23.15	0	11,182	0.00%
2020/10/13	13	23.27	5	23.13	23.25	8	11,078	0.07%
2020/10/12	23	23.49	3	23.75	23.15	20	10,932	0.18%
2020/10/08	36	24.51	2	24.15	24.10	34	10,798	0.31%
2020/10/07	5	24.75	24	24.49	24.90	-19	10,403	-0.18%
2020/10/06	13	24.01	20	24.16	24.30	-7	9,940	-0.07%
2020/10/05	2	24.15	35	24.01	23.85	-33	9,677	-0.34%
2020/09/29	0	0.00	11	23.11	22.90	-11	9,299	-0.12%
2020/09/28	5	22.54	10	22.75	22.80	-5	9,225	-0.05%
2020/09/25	42	22.68	5	22.06	22.10	37	9,048	0.41%
2020/09/24	7	23.65	2	23.50	23.35	5	8,732	0.06%
2020/09/23	2	23.50	28	23.72	23.90	-26	8,482	-0.31%
2020/09/22	16	22.71	13	22.70	23.05	3	8,076	0.04%
2020/09/21	25	23.13	0	0.00	22.95	25	7,808	0.32%
2020/09/18	30	23.97	10	23.71	23.70	20	7,652	0.26%
2020/09/17	48	24.44	20	24.64	24.45	28	7,420	0.38%
2020/09/16	13	23.67	23	24.00	24.90	-10	6,735	-0.15%
2020/09/15	5	23.25	5	23.50	23.50	0	6,104	0.00%
2020/09/14	7	22.75	6	23.01	23.00	1	6,058	0.02%
2020/09/11	9	23.48	6	23.73	23.25	3	6,000	0.05%
2020/09/10	24	24.10	5	23.85	23.90	19	5,929	0.32%
2020/09/09	0	0.00	13	24.23	24.60	-13	5,562	-0.23%
2020/09/08	0	0.00	3	23.70	23.90	-3	5,395	-0.06%
2020/09/07	16	23.68	17	23.86	23.80	-1	5,279	-0.02%
2020/09/04	27	23.13	19	23.61	23.80	8	5,070	0.16%
2020/09/03	14	22.61	15	22.87	23.90	-1	4,904	-0.02%
2020/09/02	5	22.40	67	22.19	22.00	-62	4,534	-1.37%
2020/09/01	27	21.01	0	0.00	21.00	27	4,361	0.62%
2020/08/31	26	21.58	0	0.00	21.35	26	4,373	0.59%
2020/08/28	1	21.95	83.7	21.86	21.85	-82.7	4,302	-1.92%
2020/08/27	0	0.00	2	21.00	21.00	-2	4,095	-0.05%
2020/08/26	9	21.14	20	21.46	21.05	-11	4,081	-0.27%
2020/08/25	1	21.00	6	20.99	21.00	-5	3,940	-0.13%
2020/08/24	2	20.30	2	20.60	20.60	0	3,921	0.00%
2020/08/21	6	20.32	0	0.00	20.70	6	3,915	0.15%
2020/08/20	2	20.75	0	0.00	20.00	2	3,870	0.05%
2020/08/18	5	20.50	0	0.00	20.45	5	3,733	0.13%
2020/08/17	1	21.00	0	0.00	20.75	1	3,760	0.03%
2020/08/14	2	20.70	0	0.00	20.70	2	3,770	0.05%
2020/08/13	1	21.30	0	0.00	20.45	1	3,770	0.03%
2020/08/12	4	21.45	6	20.63	21.35	-2	3,641	-0.05%
2020/08/10	3	20.67	0	0.00	20.55	3	3,457	0.09%
2020/08/07	4	20.45	21	20.70	20.85	-17	3,447	-0.49%
2020/08/06	4	20.25	2	20.20	20.20	2	3,382	0.06%
2020/08/05	2	20.40	1	20.35	20.30	1	3,367	0.03%
2020/08/04	0	0.00	52	20.43	20.45	-52	3,359	-1.55%
2020/07/31	5	19.47	5	19.57	19.45	0	3,281	0.00%
2020/07/30	5	19.55	5	19.60	19.55	0	3,353	0.00%
2020/07/29	0	0.00	2	18.90	18.90	-2	3,339	-0.06%
2020/07/28	3	18.80	0	0.00	18.75	3	3,335	0.09%
2020/07/24	5	19.60	5	19.61	19.60	0	3,295	0.00%
2020/07/23	2	20.00	0	0.00	20.00	2	3,286	0.06%
2020/07/22	0	0.00	1	20.05	20.15	-1	3,287	-0.03%
2020/07/17	2	19.65	0	0.00	19.65	2	3,288	0.06%
2020/07/15	2	20.40	0	0.00	20.00	2	3,286	0.06%
2020/07/14	5	20.05	0	0.00	20.05	5	3,130	0.16%
2020/07/13	2	20.35	0	0.00	20.30	2	3,099	0.06%
2020/07/09	3	21.07	0	0.00	21.00	3	3,015	0.10%
2020/07/08	0	0.00	40	20.70	21.00	-40	2,996	-1.34%
2020/07/06	0	0.00	3	20.95	20.95	-3	2,942	-0.10%
2020/07/03	5	20.70	11	20.70	20.65	-6	2,938	-0.20%
2020/07/01	1	20.70	5	20.60	20.50	-4	2,947	-0.14%
2020/06/24	5	20.10	0	0.00	20.15	5	2,910	0.17%
2020/06/19	8	20.29	5	20.20	19.80	3	2,896	0.10%
2020/06/18	2	20.25	0	0.00	20.25	2	2,864	0.07%
2020/06/17	0	0.00	8	19.86	20.00	-8	2,800	-0.29%
2020/06/16	20	21.09	0	0.00	20.90	20	2,658	0.75%
2020/06/15	2	20.95	0	0.00	20.95	2	2,704	0.07%
2020/06/12	7	20.74	2	20.85	20.95	5	2,705	0.18%
2020/06/11	36	21.49	6	21.35	21.20	30	2,710	1.11%
2020/06/10	2	21.88	28	21.89	21.70	-26	2,663	-0.98%
2020/06/09	48	21.16	0	0.00	21.00	48	2,574	1.86%
2020/06/08	11	21.63	3	22.10	21.55	8	2,575	0.31%
2020/06/05	4	22.05	3	22.20	22.10	1	2,517	0.04%
2020/06/04	2	21.75	0	0.00	21.85	2	2,489	0.08%
2020/05/29	4	21.44	1	21.30	21.15	3	2,385	0.13%
2020/05/28	2	21.15	0	0.00	21.35	2	2,354	0.08%
2020/05/26	3	21.40	0	0.00	21.40	3	2,379	0.13%
2020/05/25	0	0.00	1	21.85	22.10	-1	2,320	-0.04%
2020/05/22	3	21.30	1	21.25	21.00	2	2,187	0.09%
2020/05/21	1.5	21.29	0	0.00	21.15	1.5	2,142	0.07%
2020/05/18	0	0.00	3	20.58	20.55	-3	2,107	-0.14%
2020/05/15	10	21.14	5	20.60	20.60	5	2,104	0.24%
2020/05/13	7	21.60	0	0.00	21.70	7	2,062	0.34%
2020/05/07	5	21.80	0	0.00	21.95	5	2,126	0.24%
2020/05/06	2	22.25	11	21.67	21.95	-9	2,138	-0.42%
2020/05/05	10	21.40	11	21.46	21.65	-1	2,093	-0.05%
2020/05/04	5	20.90	5	21.35	21.35	0	2,124	0.00%
2020/04/29	5	21.40	5	21.80	21.30	0	2,186	0.00%
2020/04/24	0	0.00	1	21.05	21.10	-1	2,283	-0.04%
2020/04/22	5	19.40	6	20.03	20.20	-1	2,255	-0.04%
2020/04/21	10	19.95	10	19.65	19.65	0	2,260	0.00%
2020/04/16	20.6	20.30	21	20.39	20.40	-0.4	2,272	-0.02%
2020/04/15	11	20.42	13	20.63	20.50	-2	2,290	-0.09%
2020/04/13	0	0.00	1	19.55	19.70	-1	2,334	-0.04%
2020/04/08	5	19.00	0	0.00	19.45	5	2,387	0.21%
2020/04/07	1	19.05	1	19.00	19.15	0	2,377	0.00%
2020/04/06	10	18.35	25	18.47	18.75	-15	2,383	-0.63%
2020/03/30	5	17.25	7	17.59	17.70	-2	2,459	-0.08%
2020/03/27	11	17.78	10	17.93	17.70	1	2,498	0.04%
2020/03/25	2	17.30	2	17.50	17.25	0	2,519	0.00%
2020/03/24	2	16.55	0	0.00	16.65	2	2,570	0.08%
2020/03/23	0	15.70	1	15.70	15.80	-1	2,618	-0.04%
2020/03/20	0	0.00	2	15.00	15.45	-2	2,736	-0.07%
2020/03/19	0	0.00	2	14.50	14.05	-2	2,891	-0.07%
2020/03/18	7	15.86	5	15.55	15.55	2	2,878	0.07%
2020/03/17	1	16.35	1	16.15	16.05	0	2,928	0.00%
2020/03/13	0	0.00	2	17.20	17.55	-2	2,944	-0.07%
2020/03/12	11	19.46	0	0.00	19.00	11	2,900	0.38%
2020/03/11	0	0.00	1	21.55	21.00	-1	2,910	-0.03%
2020/03/09	6	21.91	0	0.00	21.30	6	2,924	0.21%
2020/03/06	0	22.85	0	0.00	22.90	0	2,952	0.00%
2020/02/27	0	0.00	4	22.60	22.55	-4	3,040	-0.13%
2020/02/25	1	22.85	2	23.20	23.15	-1	3,021	-0.03%
2020/02/19	0	0.00	1	23.85	23.80	-1	3,057	-0.03%
2020/02/18	1	23.80	0	0.00	23.80	1	3,088	0.03%
2020/02/17	1	23.75	2	23.73	23.85	-1	3,186	-0.03%
2020/02/11	1	22.80	3	23.05	23.05	-2	3,138	-0.06%
2020/02/06	0	0.00	2	23.10	22.90	-2	3,109	-0.06%
2020/02/05	2	22.50	5	22.30	22.55	-3	3,090	-0.10%
2020/01/31	2	22.25	0	0.00	22.30	2	3,243	0.06%
2020/01/30	12	22.75	0	0.00	22.65	12	3,218	0.37%
2020/01/20	2	25.00	5	25.12	25.15	-3	3,198	-0.09%
2020/01/17	9	24.86	1	24.95	25.00	8	3,234	0.25%
2020/01/16	5	25.00	1	25.00	25.05	4	3,256	0.12%
2020/01/15	0	0.00	5	24.90	24.90	-5	3,384	-0.15%
2020/01/14	4	24.85	0.7	24.90	24.90	3.4	3,399	0.10%
2020/01/13	0	0.00	1	24.60	24.75	-1	3,387	-0.03%
2020/01/10	2	24.50	1	24.50	24.45	1	3,400	0.03%
2020/01/08	3	24.38	0	0.00	24.10	3	3,403	0.09%
2020/01/07	1	24.40	0	0.00	24.70	1	3,409	0.03%
2020/01/06	4	24.95	0	0.00	24.95	4	3,376	0.12%
2020/01/03	15	25.62	0	0.00	25.35	15	3,384	0.44%
2020/01/02	6	25.65	11	25.93	25.95	-5	3,372	-0.15%
2019/12/31	3	25.65	1	25.60	25.75	2	3,367	0.06%
2019/12/30	12.5	25.59	5	25.75	25.70	7.5	3,381	0.22%
2019/12/27	15	26.07	1	26.10	26.00	14	3,370	0.42%
2019/12/26	0	0.00	4	26.55	26.40	-4	3,348	-0.12%
2019/12/25	5	26.08	5	26.30	26.30	0	3,349	0.00%
2019/12/24	5	26.05	1	26.00	25.90	4	3,364	0.12%
2019/12/23	4	26.51	0	0.00	26.35	4	3,361	0.12%
2019/12/20	11	26.85	0	0.00	26.70	11	3,396	0.32%
2019/12/19	6	27.05	11	27.10	27.10	-5	3,418	-0.15%
2019/12/18	8	26.89	13	27.20	27.15	-5	3,484	-0.14%
2019/12/17	20	26.93	7.5	26.99	27.15	12.5	3,500	0.36%
2019/12/16	0	0.00	20	27.13	27.65	-20	3,427	-0.58%
2019/12/13	0	0.00	19	26.36	26.20	-19	3,315	-0.57%
2019/12/12	0	0.00	10	26.48	26.45	-10	3,450	-0.29%
2019/12/10	1	26.25	4	26.25	26.25	-3	3,828	-0.08%
2019/12/09	0	0.00	1	26.30	26.20	-1	4,135	-0.02%
2019/12/06	6	26.12	4	26.45	26.30	2	4,241	0.05%
2019/12/05	4	25.65	5.1	25.75	25.90	-1.1	4,252	-0.03%
2019/12/04	5	25.55	5	25.85	25.70	0	4,332	0.00%
2019/12/03	5	25.70	5	25.80	25.65	0	4,391	0.00%
2019/12/02	10	25.70	8.5	25.51	25.35	1.5	4,352	0.03%
2019/11/28	1	25.75	2	25.70	25.65	-1	4,393	-0.02%
2019/11/27	0	0.00	1	25.50	25.50	-1	4,459	-0.02%
2019/11/19	3	25.33	1	25.20	25.35	2	4,502	0.04%
2019/11/18	1	24.95	0	0.00	25.25	1	4,471	0.02%
2019/11/14	0	0.00	1	25.30	25.10	-1	4,488	-0.02%
2019/11/12	1	24.40	0	0.00	24.50	1	4,442	0.02%
2019/10/31	1	26.00	3	26.00	25.80	-2	5,057	-0.04%
2019/10/30	2	26.60	3.7	26.59	26.10	-1.7	5,079	-0.03%
2019/10/29	1	25.80	0	0.00	25.55	1	4,950	0.02%
2019/10/28	1	25.75	0	0.00	25.65	1	4,956	0.02%
2019/10/25	0	0.00	1	25.50	25.45	-1	4,963	-0.02%
2019/10/24	2.3	25.40	10.4	25.30	25.50	-8.1	4,996	-0.16%
2019/10/23	10	25.80	2	25.73	25.65	8	5,063	0.16%
2019/10/22	1	24.90	2	24.83	24.85	-1	4,964	-0.02%
2019/10/18	2	25.03	0	0.00	24.90	2	5,152	0.04%
2019/10/17	0	0.00	1	24.90	24.85	-1	5,167	-0.02%
2019/10/15	0	0.00	3	25.03	25.20	-3	5,367	-0.06%
2019/10/09	0.1	24.30	0	0.00	24.30	0.1	5,502	0.00%
2019/10/07	0	0.00	1	25.05	25.00	-1	5,779	-0.02%
2019/10/01	0	0.00	10	25.40	25.40	-10	5,859	-0.17%
2019/09/24	8.3	26.49	0	0.00	26.30	8.3	5,855	0.14%
2019/09/23	4	26.49	2.6	26.48	26.60	1.4	5,813	0.02%
2019/09/10	2	23.15	6	23.08	22.90	-4	5,691	-0.07%
2019/09/09	0	0.00	5	23.41	23.35	-5	5,616	-0.09%
2019/09/06	2	23.25	3	23.20	23.20	-1	5,552	-0.02%
2019/09/05	11	23.93	11.7	23.59	23.50	-0.7	5,488	-0.01%
2019/09/04	21	24.16	1	24.40	24.20	20	5,345	0.37%
2019/09/03	35	24.56	63	24.79	24.40	-28	5,211	-0.54%
2019/09/02	22	23.74	38	24.17	23.95	-16	4,909	-0.33%
2019/08/30	16	23.58	1	24.00	23.15	15	4,555	0.33%
2019/08/28	0	0.00	11.6	23.57	23.55	-11.6	4,331	-0.27%
2019/08/27	31	23.13	13	23.15	23.20	18	4,238	0.42%
2019/08/26	28	22.26	8	22.45	22.30	20	4,170	0.48%
2019/08/22	16	22.55	0	0.00	22.50	16	4,120	0.39%
2019/08/21	0	0.00	37	23.04	23.00	-37	4,083	-0.91%
2019/08/20	14	22.67	1	22.80	22.65	13	3,999	0.33%
2019/08/19	0	0.00	24	22.70	22.60	-24	4,009	-0.60%
2019/08/16	0	0.00	7	22.16	22.50	-7	4,026	-0.17%
2019/08/14	0	0.00	1	22.05	21.75	-1	3,960	-0.03%
2019/08/13	1	21.50	4	21.55	21.60	-3	3,953	-0.08%
2019/08/12	1	21.75	5	21.62	21.80	-4	3,959	-0.10%
2019/08/08	11	21.37	0	0.00	21.10	11	3,956	0.28%
2019/08/07	0	0.00	3	21.55	21.40	-3	3,912	-0.08%
2019/08/06	7	21.25	0	0.00	21.80	7	3,924	0.18%
2019/08/02	10	22.20	10	22.10	22.05	0	3,940	0.00%
2019/08/01	0	0.00	5	22.50	22.55	-5	3,984	-0.13%
2019/07/31	19	22.03	5	22.26	22.30	14	3,992	0.35%
2019/07/30	44	22.54	1	22.45	22.25	43	3,983	1.08%
2019/07/29	10	23.43	0	0.00	23.40	10	3,941	0.25%
2019/07/26	8	23.45	0	0.00	23.45	8	3,948	0.20%
2019/07/25	14	23.84	0	0.00	23.65	14	3,956	0.35%
2019/07/24	0	0.00	31	24.01	24.25	-31	3,865	-0.80%
2019/07/23	10	23.30	0	0.00	22.95	10	3,774	0.26%
2019/07/22	4	22.95	3	23.08	22.90	1	3,960	0.03%
2019/07/19	1	22.95	0	0.00	22.95	1	4,039	0.02%
2019/07/18	7	23.16	0	0.00	22.95	7	4,600	0.15%
2019/07/17	5	23.40	11	23.55	23.40	-6	4,688	-0.13%
2019/07/16	2	23.80	5	23.80	23.70	-3	4,783	-0.06%
2019/07/15	10	23.45	0	0.00	23.15	10	4,791	0.21%
2019/07/12	25	23.56	27	23.82	23.45	-2	4,794	-0.04%
2019/07/10	0	0.00	1	23.05	23.15	-1	4,748	-0.02%
2019/07/09	7	23.16	0	0.00	22.85	7	4,746	0.15%
2019/07/08	1	23.40	15	23.77	23.35	-14	4,700	-0.30%
2019/07/05	3	22.90	3	23.07	23.00	0	4,630	0.00%
2019/07/04	1	22.85	1	23.05	23.05	0	4,676	0.00%
2019/07/03	0	0.00	7	22.71	22.90	-7	4,666	-0.15%
2019/07/02	0	0.00	14	21.81	21.75	-14	4,575	-0.31%
2019/07/01	0	0.00	1	21.30	21.40	-1	4,704	-0.02%
2019/06/25	1	21.10	0	0.00	20.85	1	4,893	0.02%
2019/06/24	2	20.98	1	21.05	21.20	1	4,932	0.02%
2019/06/21	13	21.21	3	21.22	21.00	10	5,019	0.20%
2019/06/20	3	21.43	2	21.40	21.50	1	5,111	0.02%
2019/06/19	1	20.65	2	20.78	20.75	-1	5,264	-0.02%
2019/06/11	1	21.05	0	0.00	21.00	1	8,317	0.01%
2019/06/10	3	20.45	1	21.00	21.00	2	8,469	0.02%
2019/06/05	2	20.60	0	0.00	20.40	2	8,808	0.02%
2019/06/04	4	20.30	0	0.00	20.35	4	9,029	0.04%
2019/05/31	2	21.00	0	0.00	20.85	2	10,108	0.02%
2019/05/30	4	20.45	0	0.00	20.65	4	10,178	0.04%
2019/05/29	3	20.25	0	0.00	20.20	3	10,199	0.03%
2019/05/27	3	20.00	0	0.00	20.00	3	10,342	0.03%
2019/05/23	0	0.00	1	19.85	19.90	-1	10,535	-0.01%
2019/05/20	2	20.60	0.3	20.50	20.50	1.7	10,844	0.02%
2019/05/14	6	20.63	0	0.00	21.05	6	11,076	0.05%
2019/05/09	3	21.87	10	21.65	21.70	-7	11,106	-0.06%
2019/05/07	0	0.00	1	22.85	22.90	-1	11,004	-0.01%
2019/05/06	6	22.27	5	22.15	22.10	1	10,964	0.01%
2019/05/03	14	23.10	0	0.00	23.15	14	10,897	0.13%
2019/05/02	1	23.20	1	23.15	23.10	0	10,856	0.00%
2019/04/30	3	23.02	0	0.00	23.25	3	10,844	0.03%
2019/04/29	4	23.00	3	22.45	22.65	1	10,834	0.01%
2019/04/26	28	23.91	6	23.60	23.45	22	10,683	0.21%
2019/04/25	11	25.32	0	0.00	25.30	11	10,454	0.11%
2019/04/24	1	26.80	18	26.47	25.85	-17	10,328	-0.16%
2019/04/23	22	24.21	34	24.58	25.15	-12	9,749	-0.12%
2019/04/22	8	24.48	21	24.59	24.60	-13	9,625	-0.14%
2019/04/19	1	23.65	20	23.97	24.10	-19	9,488	-0.20%
2019/04/18	60	23.90	69	23.66	23.20	-9	9,596	-0.09%
2019/04/17	2	23.75	1	23.70	23.60	1	9,701	0.01%
2019/04/16	1	23.80	8	24.15	23.85	-7	9,671	-0.07%
2019/04/15	11	23.25	6	23.35	23.35	5	9,544	0.05%
2019/04/12	5	23.35	1	23.15	23.15	4	9,542	0.04%
2019/04/11	17	23.57	4	23.69	23.35	13	9,531	0.14%
2019/04/10	25	23.42	55	23.88	23.95	-30	9,526	-0.31%
2019/04/09	46	23.45	3	23.30	23.30	43	9,579	0.45%
2019/04/08	25	23.97	8	23.86	23.70	17	9,531	0.18%
2019/04/03	0	0.00	6	24.46	24.35	-6	9,454	-0.06%
2019/04/02	13	24.03	1	24.05	24.10	12	9,268	0.13%
2019/04/01	10	24.15	29	24.20	23.85	-19	9,195	-0.21%
2019/03/28	10	23.23	14	23.69	23.70	-4	9,061	-0.04%
2019/03/27	0	0.00	8	23.85	23.70	-8	9,009	-0.09%
2019/03/26	3	23.45	3	23.65	23.55	0	9,030	0.00%
2019/03/25	2	23.15	0	0.00	23.70	2	8,942	0.02%
2019/03/22	31	23.45	2	23.33	23.10	29	8,807	0.33%
2019/03/21	16	23.86	5	24.04	24.00	11	8,612	0.13%
2019/03/20	3	24.93	9	24.88	24.55	-6	8,364	-0.07%
2019/03/19	20	24.19	29	24.12	24.70	-9	8,141	-0.11%
2019/03/18	49	24.07	45	24.26	24.75	4	7,746	0.05%
2019/03/15	11	22.70	82	23.02	23.25	-71	6,665	-1.07%
2019/03/14	2	21.25	8	21.22	21.15	-6	5,864	-0.10%
2019/03/13	2	21.30	19	21.47	21.30	-17	5,798	-0.29%
2019/03/12	17	20.46	19	20.83	21.00	-2	5,685	-0.04%
2019/03/11	45	20.23	26	20.23	20.25	19	5,692	0.33%
2019/03/08	30	21.02	5	21.31	20.85	25	5,653	0.44%
2019/03/07	77	22.18	78	21.78	21.20	-1	5,612	-0.02%
2019/03/06	11	20.91	29	21.42	21.65	-18	4,922	-0.37%
2019/03/05	0	0.00	5	20.55	20.75	-5	4,628	-0.11%
2019/03/04	10	20.13	9	20.15	20.15	1	4,617	0.02%
2019/02/27	1	20.35	0	0.00	20.30	1	4,625	0.02%
2019/02/25	8	20.37	26	20.41	20.30	-18	4,583	-0.39%
2019/02/22	15	20.75	2	20.75	20.70	13	4,533	0.29%
2019/02/21	0	0.00	1	20.45	20.65	-1	4,415	-0.02%
2019/02/20	0	0.00	18	20.52	20.60	-18	4,389	-0.41%
2019/02/19	14	20.14	65	20.62	20.40	-51	4,310	-1.18%
2019/02/18	3	19.67	3	19.90	19.85	0	4,147	0.00%
2019/02/15	5	19.30	0	0.00	19.10	5	4,130	0.12%
2019/02/14	3	19.52	1	19.45	19.30	2	4,159	0.05%
2019/02/13	4	19.16	6	19.05	19.05	-2	4,085	-0.05%
2019/02/12	0	0.00	6	19.08	19.15	-6	4,062	-0.15%
2019/02/11	7	18.62	15	18.70	18.75	-8	4,007	-0.20%
2019/01/29	4	18.20	0	0.00	18.25	4	3,989	0.10%
2019/01/28	7	18.44	4	18.40	18.40	3	4,007	0.07%
2019/01/25	1	18.45	0	0.00	18.35	1	4,066	0.02%
2019/01/24	4	18.33	4	18.65	18.30	0	4,161	0.00%
2019/01/22	6	18.28	0	0.00	18.20	6	4,305	0.14%
2019/01/21	0	0.00	1	18.45	18.70	-1	4,434	-0.02%
2019/01/17	1	18.30	2	18.40	18.00	-1	4,714	-0.02%
2019/01/15	1	18.20	0	0.00	18.05	1	4,788	0.02%
2019/01/14	2	18.05	0	0.00	18.05	2	4,824	0.04%
2019/01/11	3	18.40	5	18.35	18.30	-2	4,949	-0.04%
2019/01/10	10	18.64	0	0.00	18.35	10	4,959	0.20%
2019/01/09	0.2	18.75	4	18.38	18.85	-3.8	4,820	-0.08%
2019/01/04	2	17.40	0	0.00	17.50	2	5,057	0.04%
2019/01/03	0	0.00	3	18.10	17.80	-3	5,137	-0.06%
2019/01/02	1	18.00	0	0.00	18.25	1	5,324	0.02%
2018/12/28	1	18.35	9	18.33	18.15	-8	5,291	-0.15%
2018/12/27	0	0.00	4	18.06	18.00	-4	5,234	-0.08%
2018/12/26	0	0.00	3	17.62	17.70	-3	5,199	-0.06%
2018/12/25	2	17.20	0	0.00	17.10	2	5,212	0.04%
2018/12/21	5	17.55	0	0.00	17.60	5	5,425	0.09%
2018/12/20	3	17.83	0	0.00	17.70	3	5,493	0.05%
2018/12/19	2	18.40	2	18.60	18.25	0	5,627	0.00%
2018/12/18	1	17.80	0	0.00	18.10	1	5,672	0.02%
2018/12/17	2	18.25	0	0.00	18.15	2	5,727	0.03%
2018/12/14	2	18.50	0	0.00	18.15	2	5,789	0.03%
2018/12/13	9	18.53	3	18.67	18.45	6	5,866	0.10%
2018/12/12	1	18.80	17	18.59	18.95	-16	5,877	-0.27%
2018/12/11	0	0.00	1	17.70	17.65	-1	5,783	-0.02%
2018/12/10	9	17.37	0	0.00	17.50	9	5,967	0.15%
2018/12/07	1	17.90	0	0.00	17.90	1	6,060	0.02%
2018/12/06	11	17.82	0	0.00	17.60	11	6,141	0.18%
2018/12/05	8	18.51	2	18.80	18.45	6	6,429	0.09%
2018/12/04	4	19.19	20	19.38	19.05	-16	6,520	-0.25%
2018/12/03	1	19.05	3	19.50	19.30	-2	6,460	-0.03%
2018/11/30	38	18.53	13	18.96	18.65	25	6,410	0.39%
2018/11/29	0	0.00	3	18.12	18.05	-3	6,318	-0.05%
2018/11/28	0	0.00	3	17.75	17.85	-3	6,290	-0.05%
2018/11/23	9	17.00	2	17.00	16.95	7	6,268	0.11%
2018/11/22	13	17.54	0	0.00	17.25	13	6,360	0.20%
2018/11/20	0	0.00	10	17.20	17.05	-10	6,458	-0.15%
2018/11/19	0	0.00	5	17.12	17.30	-5	6,494	-0.08%
2018/11/16	10	16.95	2	17.30	16.95	8	6,486	0.12%
2018/11/15	3	16.80	0	0.00	16.85	3	6,457	0.05%
2018/11/14	1	17.00	4	17.05	17.00	-3	6,473	-0.05%
2018/11/13	4	16.35	0	0.00	16.70	4	6,541	0.06%
2018/11/06	3	16.40	3	16.75	16.30	0	7,272	0.00%
2018/11/02	1	16.80	0	0.00	16.35	1	7,498	0.01%
2018/11/01	2	16.28	2	16.40	16.40	0	7,540	0.00%
2018/10/31	0	0.00	1	15.35	15.70	-1	7,598	-0.01%
2018/10/30	4	15.13	0	0.00	14.95	4	7,590	0.05%
2018/10/29	1	15.05	1	15.10	15.35	0	7,595	0.00%
2018/10/26	1	15.20	5	15.63	15.60	-4	7,951	-0.05%
2018/10/24	5	15.87	4	15.60	15.60	1	7,892	0.01%
2018/10/19	13	16.07	2	16.30	16.35	11	8,881	0.12%
2018/10/18	1	16.20	4	16.26	16.35	-3	8,793	-0.03%
2018/10/17	6	16.46	0	0.00	16.35	6	8,833	0.07%
2018/10/15	1	16.70	7	16.55	16.35	-6	9,239	-0.06%
2018/10/12	8	16.90	1	17.00	16.90	7	9,365	0.07%
2018/10/11	10	17.12	0	0.00	17.10	10	9,529	0.10%
2018/10/09	37	19.16	0	0.00	19.00	37	9,615	0.38%
2018/10/08	20	20.78	0	0.00	20.75	20	9,751	0.21%
2018/10/05	17	20.96	1	20.50	20.85	16	10,078	0.16%
2018/10/04	2	22.33	7	22.26	22.20	-5	10,193	-0.05%
2018/10/03	1	22.50	1	22.35	22.30	0	10,566	0.00%
2018/10/02	2	22.35	0	0.00	22.35	2	10,690	0.02%
2018/10/01	6	22.92	4	22.90	23.00	2	10,939	0.02%
2018/09/28	0	0.00	5	22.81	22.80	-5	11,295	-0.04%
2018/09/27	0	0.00	3	22.65	22.65	-3	11,474	-0.03%
2018/09/26	0	0.00	4	22.80	22.40	-4	11,747	-0.03%
2018/09/25	0	0.00	19	22.13	22.40	-19	11,930	-0.16%
2018/09/21	0	0.00	5	21.31	21.35	-5	12,137	-0.04%
2018/09/20	2	21.05	0	0.00	21.00	2	12,721	0.02%
2018/09/19	3	21.75	6	21.85	21.70	-3	12,984	-0.02%
2018/09/18	2	21.30	10	21.15	21.25	-8	13,358	-0.06%
2018/09/17	0	0.00	12	21.09	21.30	-12	13,956	-0.09%
2018/09/14	8	21.09	10	21.44	21.05	-2	14,785	-0.01%
2018/09/13	2	20.60	0	0.00	20.55	2	16,738	0.01%
2018/09/12	4	20.68	27	20.61	20.40	-23	17,880	-0.13%
2018/09/11	10	21.01	14	21.00	21.25	-4	18,847	-0.02%
2018/09/10	36	21.12	29	20.61	20.85	7	19,986	0.04%
2018/09/07	34	22.26	3	21.90	21.90	31	20,432	0.15%
2018/09/06	0	0.00	4	23.16	22.95	-4	20,458	-0.02%
2018/09/05	0	0.00	2	22.75	22.95	-2	20,773	-0.01%
2018/09/04	2	22.50	0	0.00	22.60	2	20,969	0.01%
2018/09/03	10	22.35	10	22.55	22.25	0	21,380	0.00%
2018/08/31	4	22.80	2	22.83	22.90	2	21,938	0.01%
2018/08/30	17	22.88	0	0.00	22.85	17	22,077	0.08%
2018/08/29	10	22.85	1	22.80	22.85	9	22,219	0.04%
2018/08/28	15	22.83	28	23.26	22.70	-13	22,516	-0.06%
2018/08/27	5	22.40	1	22.50	22.50	4	22,837	0.02%
2018/08/24	5	22.50	7	22.34	22.45	-2	23,645	-0.01%
2018/08/23	11	22.15	15	22.15	22.05	-4	24,241	-0.02%
2018/08/22	15	22.07	6	22.15	22.05	9	24,375	0.04%
2018/08/21	7	22.09	6	22.18	22.20	1	24,402	0.00%
2018/08/20	11	22.06	9	22.77	22.00	2	24,419	0.01%
2018/08/17	2	22.25	2	22.75	22.25	0	24,401	0.00%
2018/08/16	7	22.74	5	22.00	22.35	2	24,380	0.01%
2018/08/15	35	21.66	10	21.90	21.75	25	24,083	0.10%
2018/08/14	5	22.40	5	22.65	22.55	0	23,947	0.00%
2018/08/13	32	22.84	18	22.46	22.40	14	23,859	0.06%
2018/08/10	26	24.68	4	25.01	24.50	22	23,631	0.09%
2018/08/09	12	24.68	0	0.00	24.50	12	23,490	0.05%
2018/08/08	10	25.35	0	0.00	25.10	10	23,518	0.04%
2018/08/07	13	25.40	41	25.25	25.20	-28	23,422	-0.12%
2018/08/03	47	26.12	19	26.11	26.10	28	23,219	0.12%
2018/08/02	31	26.81	29	26.69	26.00	2	23,130	0.01%
2018/08/01	25	26.39	21	26.25	26.40	4	22,657	0.02%
2018/07/31	11	26.13	12	26.45	26.50	-1	22,500	0.00%
2018/07/30	15	26.55	10	26.20	26.15	5	22,424	0.02%
2018/07/27	2	26.40	26	26.71	26.85	-24	22,151	-0.11%
2018/07/26	17	25.28	17	25.70	25.45	0	21,477	0.00%
2018/07/25	0	0.00	4	25.05	24.95	-4	21,285	-0.02%
2018/07/23	16	25.12	18	25.12	24.60	-2	21,176	-0.01%
2018/07/20	25	25.77	7	25.86	25.85	18	20,869	0.09%
2018/07/19	2	26.85	12	27.15	27.10	-10	20,670	-0.05%
2018/07/18	6	26.43	1	26.65	26.50	5	20,395	0.02%
2018/07/17	32	27.17	8	26.96	26.65	24	20,214	0.12%
2018/07/16	24	27.52	6	27.83	27.50	18	20,095	0.09%
2018/07/13	31	27.81	44	27.51	27.40	-13	19,820	-0.07%
2018/07/12	18	27.16	2	27.00	26.85	16	19,498	0.08%
2018/07/11	13	27.41	21	27.43	27.00	-8	19,339	-0.04%
2018/07/10	22	26.75	16	26.87	27.00	6	18,959	0.03%
2018/07/09	8	27.18	12	27.05	27.20	-4	18,764	-0.02%
2018/07/06	10	26.49	14	26.94	26.30	-4	18,472	-0.02%
2018/07/05	14	26.69	3	27.42	25.90	11	18,151	0.06%
2018/07/04	15	27.75	17	28.01	27.60	-2	17,948	-0.01%
2018/07/03	5	28.07	2	28.68	27.70	3	17,621	0.02%
2018/07/02	11	29.40	1	28.80	28.45	10	17,320	0.06%
2018/06/29	8	29.49	5	29.79	29.40	3	17,004	0.02%
2018/06/28	19	28.96	23	28.49	28.75	-4	16,361	-0.02%
2018/06/27	5	30.46	8	30.54	29.80	-3	16,090	-0.02%
2018/06/26	34	29.81	18	29.50	29.80	16	15,756	0.10%
2018/06/25	36	31.41	23	31.54	30.85	13	15,136	0.09%
2018/06/22	55	34.72	46	34.79	33.25	9	14,312	0.06%
2018/06/21	7	32.87	26	32.82	33.40	-19	12,210	-0.16%
2018/06/20	31	31.42	41	31.55	30.40	-10	11,036	-0.09%
2018/06/19	32	32.37	28	32.77	32.35	4	9,988	0.04%
2018/06/15	0	0.00	25.4	29.83	30.45	-25.4	8,619	-0.29%
2018/06/14	11	28.35	12	27.82	27.70	-1	8,117	-0.01%
2018/06/13	3	29.15	12	28.47	28.30	-9	8,003	-0.11%
2018/06/12	44	27.67	58.5	27.84	27.75	-14.5	7,649	-0.19%
2018/06/11	92	29.37	35.4	29.08	28.85	56.6	7,406	0.76%
2018/06/08	27	27.91	30	28.39	28.55	-3	7,046	-0.04%
2018/06/07	24	27.38	2	27.10	27.00	22	6,556	0.34%
2018/06/06	7	27.06	19	26.88	27.45	-12	6,469	-0.19%
2018/06/05	1	27.90	27	27.64	27.30	-26	6,305	-0.41%
2018/06/04	34	27.57	33.4	27.41	26.65	0.6	6,121	0.01%
2018/06/01	51	26.88	50	26.77	26.85	1	5,703	0.02%
2018/05/31	77	24.94	60	25.29	25.60	17	4,897	0.35%
2018/05/30	5	23.27	12	23.64	23.30	-7	4,319	-0.16%
2018/05/28	1	23.10	15	23.03	23.10	-14	4,333	-0.32%
2018/05/25	12	22.91	4	23.05	22.90	8	4,493	0.18%
2018/05/24	2	22.30	17	22.49	22.55	-15	4,402	-0.34%
2018/05/22	5	22.05	0	0.00	22.05	5	4,458	0.11%
2018/05/21	0	0.00	3	22.10	22.25	-3	4,496	-0.07%
2018/05/18	10	22.00	0	0.00	22.00	10	4,516	0.22%
2018/05/17	10	22.40	0	0.00	22.25	10	4,561	0.22%
2018/05/16	11	22.75	35	22.76	22.75	-24	4,561	-0.53%
2018/05/15	0	0.00	1	22.35	22.35	-1	4,472	-0.02%
2018/05/14	0	0.00	0.8	22.20	22.35	-0.8	4,538	-0.02%
2018/05/11	0	0.00	2	22.10	21.85	-2	4,560	-0.04%
2018/05/09	2	21.85	1	21.80	21.80	1	4,630	0.02%
2018/05/08	1	22.30	0	0.00	22.10	1	4,632	0.02%
2018/05/04	0	0.00	2	22.20	22.20	-2	4,662	-0.04%
2018/04/27	9	22.07	0	0.00	22.05	9	4,875	0.18%
2018/04/26	1	22.20	2	22.15	22.10	-1	4,977	-0.02%
2018/04/25	16	22.34	0	0.00	22.35	16	5,028	0.32%
2018/04/24	1	22.50	3	22.47	22.40	-2	5,308	-0.04%
2018/04/23	8	23.46	5	23.95	22.85	3	5,385	0.06%
2018/04/20	0	0.00	5	23.28	23.55	-5	5,516	-0.09%
2018/04/19	0	0.00	22	23.18	23.30	-22	5,648	-0.39%
2018/04/18	5.4	22.50	0	0.00	22.50	5.4	5,700	0.09%
2018/04/16	10	22.63	0	0.00	22.50	10	5,651	0.18%
2018/04/13	0	22.80	0	0.00	22.85	0	5,658	0.00%
2018/04/12	3	22.80	0	0.00	22.70	3	5,714	0.05%
2018/04/11	6	22.88	0	0.00	22.75	6	5,807	0.10%
2018/04/10	2	22.95	3	23.48	23.35	-1	5,975	-0.02%
2018/04/03	0	0.00	3	22.85	23.05	-3	5,902	-0.05%
2018/04/02	12	22.49	17	22.61	22.45	-5	5,921	-0.08%
2018/03/29	1	23.00	4	22.94	23.00	-3	5,981	-0.05%
2018/03/23	4	21.33	10	21.25	21.40	-6	5,789	-0.10%
2018/03/22	13	22.46	0	0.00	22.30	13	5,800	0.22%
2018/03/21	5	23.10	0	0.00	22.75	5	5,777	0.09%
2018/03/19	2	22.70	1	22.70	22.65	1	5,656	0.02%
2018/03/16	13	23.02	0	0.00	23.00	13	5,682	0.23%
2018/03/15	2	23.60	2	23.55	23.50	0	5,752	0.00%
2018/03/13	0	0.00	2	24.18	24.05	-2	5,946	-0.03%
2018/03/12	9	23.97	4	24.26	24.25	5	6,021	0.08%
2018/03/09	2	23.65	0	0.00	23.65	2	6,071	0.03%
2018/03/08	50	24.60	51	24.05	23.80	-1	6,163	-0.02%
2018/03/07	0	0.00	2	23.75	23.45	-2	6,081	-0.03%
2018/03/06	5	23.35	5	23.70	23.85	0	6,221	0.00%
2018/03/05	1	22.90	0	0.00	22.90	1	6,385	0.02%
2018/03/02	3	23.82	1	23.85	23.85	2	6,628	0.03%
2018/03/01	0	0.00	1	24.00	24.30	-1	6,814	-0.01%
2018/02/27	0	0.00	2	23.85	23.30	-2	7,022	-0.03%
2018/02/23	0	0.00	12	23.32	23.15	-12	8,447	-0.14%
2018/02/22	2	22.40	2	22.90	23.05	0	8,718	0.00%
2018/02/21	0	0.00	4	22.24	22.45	-4	8,702	-0.05%
2018/02/12	15	21.86	0	0.00	21.55	15	8,672	0.17%
2018/02/09	2	21.43	1	22.00	21.85	1	8,696	0.01%
2018/02/08	0	0.00	2	21.90	22.15	-2	8,781	-0.02%
2018/02/07	2	21.75	0	0.00	21.50	2	8,779	0.02%
2018/02/06	3	21.25	5	22.29	21.20	-2	8,748	-0.02%
2018/02/05	1	22.90	2.8	22.94	22.95	-1.8	8,705	-0.02%
2018/02/02	1	23.15	23	23.29	23.15	-22	8,780	-0.25%
2018/01/31	3	22.60	0	0.00	22.70	3	9,026	0.03%
2018/01/30	20	22.98	20	23.43	22.85	0	9,326	0.00%
2018/01/29	21	22.89	0	0.00	22.85	21	9,389	0.22%
2018/01/25	0	0.00	4	23.50	23.20	-4	9,366	-0.04%
2018/01/24	0	0.00	1	23.20	23.20	-1	9,370	-0.01%
2018/01/23	4	23.29	0	0.00	23.10	4	9,438	0.04%
2018/01/22	1	23.70	0	0.00	23.25	1	9,375	0.01%
2018/01/19	4	23.51	1	23.50	23.50	3	9,315	0.03%
2018/01/18	21	23.82	0	0.00	23.55	21	9,269	0.23%
2018/01/17	8	23.30	10	23.40	23.30	-2	9,004	-0.02%
2018/01/16	32	23.20	19	23.17	23.30	13	8,980	0.14%
2018/01/15	1	22.55	16	23.18	23.25	-15	8,829	-0.17%
2018/01/12	0	0.00	50	22.32	22.20	-50	8,657	-0.58%
2018/01/10	6	21.13	0	0.00	21.15	6	8,606	0.07%
2018/01/09	20	21.40	14	21.73	21.40	6	8,630	0.07%
2018/01/08	41	21.68	10	21.90	21.45	31	8,685	0.36%
2018/01/05	17	22.53	0	0.00	22.45	17	8,670	0.20%
2018/01/04	13	22.77	25.1	22.32	23.10	-12.1	8,692	-0.14%
2018/01/03	0	0.00	22	21.66	21.70	-22	8,776	-0.25%
2018/01/02	5	21.25	0	0.00	21.30	5	9,028	0.06%