緯創 (3231)-統一-高雄券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
111.0
漲跌
▼3.5
漲幅
-3.06%
成交量
52,190張
產業
上市電腦週邊類股
2553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

緯創 (3231)籌碼相關－統一-高雄券商分點個股進出

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

統一-高雄券商分點個股進出
統一-高雄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
2024/05/03	18.1	112.08	0	0.00	111.00	18.1	86,165	0.02%
2024/05/02	3.1	113.02	5.3	114.68	114.50	-2.2	87,795	0.00%
2024/04/30	2	114.25	4	113.63	113.50	-2	88,654	0.00%
2024/04/29	2	114.25	3.1	115.15	114.00	-1.1	90,496	0.00%
2024/04/26	8	113.50	1	114.50	113.00	7	94,369	0.01%
2024/04/25	10.1	112.80	3	113.17	112.00	7.1	98,203	0.01%
2024/04/24	11.2	114.97	12.3	115.65	115.50	-1.1	98,635	0.00%
2024/04/23	10	110.55	10.1	110.90	111.00	-0.1	98,685	0.00%
2024/04/22	25.9	111.05	5	110.90	108.50	20.9	98,941	0.02%
2024/04/19	19	114.82	15.1	113.35	115.00	4	99,484	0.00%
2024/04/18	5.2	115.44	9.1	116.77	118.00	-3.9	100,151	0.00%
2024/04/17	16	114.94	2	113.50	114.50	14	100,628	0.01%
2024/04/16	28.8	114.76	23	115.50	114.00	5.7	99,977	0.01%
2024/04/15	16.4	119.48	13	121.38	119.50	3.4	99,746	0.00%
2024/04/12	30	123.00	13.2	124.09	122.50	16.8	99,486	0.02%
2024/04/11	23	123.83	38.1	123.14	123.00	-15.1	98,973	-0.02%
2024/04/10	22	126.66	18	125.94	125.50	4	98,514	0.00%
2024/04/09	100.9	127.66	11.1	126.68	126.00	89.8	97,978	0.09%
2024/04/08	21.1	130.86	26.1	131.02	132.00	-5	97,472	-0.01%
2024/04/03	29.2	129.03	77.1	129.14	129.50	-47.9	97,382	-0.05%
2024/04/02	14	124.11	5	124.30	125.00	9	95,006	0.01%
2024/04/01	97.2	123.91	5	124.40	122.50	92.2	94,296	0.10%
2024/03/29	47	126.29	142.3	125.77	125.00	-95.3	93,180	-0.10%	大賣/
2024/03/28	12.4	118.04	21.1	118.79	120.50	-8.7	90,381	-0.01%
2024/03/27	7.1	116.43	1.2	116.13	117.00	5.9	90,264	0.01%
2024/03/26	46.2	118.10	12	118.96	117.00	34.2	91,006	0.04%
2024/03/25	50.1	123.10	16.2	123.50	122.00	33.9	90,863	0.04%
2024/03/22	8	122.88	10	123.05	123.00	-2	91,132	0.00%
2024/03/21	11	120.95	8.1	121.00	120.50	2.9	90,520	0.00%
2024/03/20	15.1	121.83	23	123.72	120.00	-7.9	90,895	-0.01%
2024/03/19	24	120.58	38.6	121.92	122.50	-14.6	90,127	-0.02%
2024/03/18	18	119.44	2	120.25	120.00	16	89,597	0.02%
2024/03/15	7	117.79	38.1	118.08	119.50	-31.1	89,472	-0.03%
2024/03/14	15	115.17	25	115.48	115.50	-10	88,677	-0.01%
2024/03/13	77.2	117.99	23	116.74	116.50	54.2	88,539	0.06%
2024/03/12	23.2	121.27	36.5	122.63	122.50	-13.3	87,599	-0.02%
2024/03/11	42	122.23	60.6	122.65	121.00	-18.6	86,981	-0.02%
2024/03/08	17.4	115.80	26	117.46	116.00	-8.6	84,658	-0.01%
2024/03/07	41.1	117.14	10.2	117.10	116.00	31	84,305	0.04%
2024/03/06	45	119.81	11	120.18	119.50	34	84,380	0.04%
2024/03/05	23	120.83	65.6	119.93	121.50	-42.6	84,705	-0.05%
2024/03/04	47	117.38	27	118.09	116.50	20	83,596	0.02%
2024/03/01	10	118.10	23.1	118.59	118.00	-13.1	82,963	-0.02%
2024/02/29	64.3	114.48	21	113.90	115.50	43.3	82,639	0.05%
2024/02/27	63.1	113.31	16.3	112.55	113.50	46.8	82,161	0.06%
2024/02/26	12.4	116.35	12.1	117.29	117.00	0.3	81,520	0.00%
2024/02/23	46.5	118.25	40	119.34	116.00	6.5	82,394	0.01%
2024/02/22	66.1	121.10	32	121.14	119.00	34.1	82,377	0.04%
2024/02/21	33.7	118.29	17.1	118.68	118.50	16.6	81,420	0.02%
2024/02/20	35.4	121.76	26	122.27	122.00	9.4	80,732	0.01%
2024/02/19	53.1	123.51	39.2	123.70	122.50	13.9	80,311	0.02%
2024/02/16	37	127.69	35.8	127.57	126.00	1.2	80,523	0.00%
2024/02/15	60	132.60	59.3	132.14	130.50	0.8	79,728	0.00%
2024/02/05	84	123.03	79.2	123.17	124.50	4.8	78,923	0.01%
2024/02/02	51.1	118.91	83.2	119.27	120.00	-32.1	78,367	-0.04%
2024/02/01	32.5	114.48	13.4	114.00	115.00	19.1	78,456	0.02%
2024/01/31	33.2	115.08	13	115.42	114.50	20.2	81,131	0.02%
2024/01/30	59	118.39	71.1	118.54	118.00	-12.1	80,957	-0.01%
2024/01/29	17.1	116.12	35.4	116.17	116.50	-18.4	80,092	-0.02%
2024/01/26	32	112.89	32.1	113.01	113.00	-0.1	79,717	0.00%
2024/01/25	78.1	116.12	83	117.42	115.00	-4.9	79,371	-0.01%
2024/01/24	11	115.82	16	115.59	116.00	-5	77,578	-0.01%
2024/01/23	48	116.21	61.6	116.44	117.00	-13.6	77,090	-0.02%
2024/01/22	66.1	114.80	97.9	115.55	116.50	-31.8	75,750	-0.04%
2024/01/19	44	103.68	190.7	104.65	107.00	-146.7	72,889	-0.20%	大賣/鉅額交易
2024/01/18	19.7	96.97	29	96.87	97.70	-9.3	69,445	-0.01%
2024/01/17	28	98.56	18.1	99.25	97.90	9.9	69,404	0.01%
2024/01/16	7	98.69	27	99.07	98.60	-20	69,586	-0.03%
2024/01/15	59.4	99.92	32.2	99.22	98.60	27.2	69,770	0.04%
2024/01/12	10	98.56	50.4	99.02	99.50	-40.4	69,377	-0.06%
2024/01/11	48	96.61	56.5	97.09	97.60	-8.5	68,947	-0.01%
2024/01/10	4	94.33	3.1	94.68	94.50	0.9	70,996	0.00%
2024/01/09	28.4	95.93	23	95.10	94.00	5.3	72,328	0.01%
2024/01/08	2	95.35	22	94.62	94.40	-20	72,025	-0.03%
2024/01/05	15	94.00	8	94.58	93.60	7	72,968	0.01%
2024/01/04	10	94.19	27.1	94.62	94.20	-17.1	74,314	-0.02%
2024/01/03	22	93.53	1	93.80	93.50	21	76,970	0.03%
2024/01/02	30.1	94.92	25	96.24	93.70	5.1	77,612	0.01%
2023/12/29	44.1	98.34	113.3	98.10	98.60	-69.2	76,858	-0.09%	大賣/
2023/12/28	32.1	96.89	15	96.78	95.90	17.1	76,126	0.02%
2023/12/27	52	96.67	19.1	96.91	96.70	32.9	77,213	0.04%
2023/12/26	29	96.56	18	96.52	97.00	11	79,699	0.01%
2023/12/25	15	96.87	37.1	96.85	96.60	-22.1	80,972	-0.03%
2023/12/22	11.2	94.99	11	94.83	94.20	0.2	80,706	0.00%
2023/12/21	87.2	95.14	87.5	95.03	95.20	-0.3	80,789	0.00%
2023/12/20	7	93.93	30.4	94.17	94.20	-23.4	80,167	-0.03%
2023/12/19	8	92.50	6	93.07	92.00	2	79,775	0.00%
2023/12/18	3.1	92.05	9.1	92.30	92.30	-6	80,271	-0.01%
2023/12/15	19.1	92.48	12	92.68	91.60	7.1	81,153	0.01%
2023/12/14	34.2	93.66	14.2	93.71	93.10	20	81,709	0.02%
2023/12/13	14	92.73	7	92.43	92.90	7	81,924	0.01%
2023/12/12	18.1	91.64	15.9	90.56	90.50	2.2	82,288	0.00%
2023/12/11	7	92.24	4	92.60	91.80	3	83,190	0.00%
2023/12/08	11.1	93.34	32	93.12	92.60	-20.9	83,663	-0.03%
2023/12/07	23.1	91.31	25.3	92.73	93.40	-2.2	84,174	0.00%
2023/12/06	35.2	90.84	10	91.09	91.20	25.2	85,906	0.03%
2023/12/05	40.1	89.55	11	89.35	89.20	29.1	86,114	0.03%
2023/12/04	28.2	92.13	6	91.60	91.30	22.2	86,032	0.03%
2023/12/01	95.5	91.00	100.1	91.57	92.80	-4.6	86,253	-0.01%
2023/11/30	24.8	91.72	3.3	91.68	91.50	21.5	86,241	0.02%
2023/11/29	9.5	93.58	14.1	93.77	93.30	-4.6	86,498	-0.01%
2023/11/28	11.1	92.37	5	92.46	92.50	6.1	88,159	0.01%
2023/11/27	40.2	92.55	7	92.76	92.70	33.2	90,725	0.04%
2023/11/24	12.1	95.56	2	95.75	96.00	10.1	91,275	0.01%
2023/11/22	65.4	98.61	6	98.42	97.60	59.4	94,745	0.06%
2023/11/21	13	102.81	44.2	103.06	102.50	-31.2	97,250	-0.03%
2023/11/20	7	98.80	7	99.17	99.70	0	100,938	0.00%
2023/11/17	115	99.07	14.2	99.36	99.00	100.8	102,125	0.10%	大買/
2023/11/16	7.1	99.07	14	99.29	99.00	-6.9	103,972	-0.01%
2023/11/15	10.1	99.58	37.1	100.49	99.00	-27	105,424	-0.03%
2023/11/14	60.1	98.89	26	99.70	98.10	34.1	108,376	0.03%
2023/11/13	28	99.25	82.2	99.16	100.00	-54.2	112,049	-0.05%
2023/11/10	34.3	96.34	10	96.13	98.10	24.3	113,658	0.02%
2023/11/09	66.3	98.63	53.1	99.24	98.60	13.3	114,264	0.01%
2023/11/08	213.8	98.96	242.6	100.01	97.30	-28.8	115,887	-0.02%	大買/大賣/
2023/11/07	34	93.34	30.4	93.38	93.40	3.7	115,130	0.00%
2023/11/06	47.3	92.33	41	92.50	92.10	6.3	118,831	0.01%
2023/11/03	34	92.31	22	93.22	91.20	12	121,725	0.01%
2023/11/02	15	92.98	21.2	93.39	92.80	-6.2	126,175	0.00%
2023/11/01	18	89.75	27.3	90.00	89.50	-9.3	127,805	-0.01%
2023/10/31	23.6	91.96	13	92.22	89.40	10.6	132,840	0.01%
2023/10/30	17.3	94.50	14.3	94.75	93.70	3	134,868	0.00%
2023/10/27	52.6	95.31	42.3	95.70	94.30	10.3	138,647	0.01%
2023/10/26	21	93.42	32	93.18	93.20	-11	140,010	-0.01%
2023/10/25	14.1	96.02	10.2	96.23	95.30	3.9	142,461	0.00%
2023/10/24	33.2	94.51	53.8	94.53	96.20	-20.6	142,120	-0.01%
2023/10/23	58	92.42	39.2	93.21	92.50	18.9	141,242	0.01%
2023/10/20	65.2	90.32	32	91.14	91.40	33.2	141,005	0.02%
2023/10/19	129	91.66	124	91.32	91.70	5	140,393	0.00%	大買/大賣/
2023/10/18	87.9	90.48	132	91.47	91.00	-44.1	139,872	-0.03%	大賣/
2023/10/17	60.6	97.08	37	96.53	94.70	23.6	137,104	0.02%
2023/10/16	37.1	98.20	31.1	98.14	98.00	6	135,942	0.00%
2023/10/13	43.4	99.53	31	99.32	99.10	12.4	135,724	0.01%
2023/10/12	5	101.40	39.2	102.05	102.50	-34.2	134,759	-0.03%
2023/10/11	103	102.92	30.1	107.61	98.20	72.9	134,082	0.05%	大買/
2023/10/06	35	108.56	18	109.17	108.50	17	134,437	0.01%
2023/10/05	34.3	106.35	37	106.72	107.00	-2.8	136,130	0.00%
2023/10/04	55.1	105.19	27.8	105.04	106.00	27.3	137,219	0.02%
2023/10/03	94.2	110.22	64.3	109.46	108.00	29.9	137,686	0.02%
2023/10/02	142.4	107.77	166.1	108.86	111.00	-23.7	138,259	-0.02%	大買/大賣/
2023/09/28	93.6	102.69	44	103.31	101.50	49.6	137,680	0.04%
2023/09/27	18	101.67	15.3	102.28	103.00	2.7	137,943	0.00%
2023/09/26	13.1	102.69	9	103.00	101.50	4.1	138,726	0.00%
2023/09/25	7	102.14	16	102.66	103.00	-9	139,770	-0.01%
2023/09/22	40	100.80	55.1	101.73	102.50	-15.1	141,561	-0.01%
2023/09/21	35.2	98.39	32.3	98.48	100.50	2.9	142,708	0.00%
2023/09/20	43.2	99.39	29.1	99.97	98.70	14.1	143,098	0.01%
2023/09/19	100.4	99.57	124	98.22	98.40	-23.6	143,234	-0.02%	大賣/
2023/09/18	31.2	101.51	10	101.45	101.00	21.2	143,749	0.01%
2023/09/15	20	105.80	18	105.47	104.50	2	145,515	0.00%
2023/09/14	120.3	105.97	97.1	106.18	106.00	23.2	145,823	0.02%	大買/
2023/09/13	11	101.55	6.1	101.51	102.00	5	145,987	0.00%
2023/09/12	23.5	102.13	23.1	102.17	102.00	0.4	147,817	0.00%
2023/09/11	80.3	102.22	70.1	102.40	102.50	10.2	149,199	0.01%
2023/09/08	13	109.46	19	109.71	109.00	-6	149,315	0.00%
2023/09/07	20.1	111.42	11	111.36	110.00	9.1	150,140	0.01%
2023/09/06	47.3	113.65	39.1	113.69	113.50	8.2	151,328	0.01%
2023/09/05	47	111.32	8.1	111.74	112.50	38.9	152,889	0.03%
2023/09/04	14	111.04	13	112.27	112.50	1	153,207	0.00%
2023/09/01	80.2	112.86	22.2	110.61	109.00	58	153,384	0.04%
2023/08/31	142.3	113.50	185.3	113.81	117.00	-43	151,878	-0.03%	大買/大賣/
2023/08/30	15	112.33	33.1	113.54	112.00	-18.1	150,388	-0.01%
2023/08/29	149.1	110.22	153	110.22	109.50	-4	152,731	0.00%	大買/大賣/
2023/08/28	94.5	109.99	86	110.06	109.50	8.5	153,126	0.01%
2023/08/25	1,075.3	112.57	1,002.3	112.60	111.00	73.1	155,577	0.05%	大買/大賣/
2023/08/24	801.4	128.61	795	128.51	122.50	6.4	153,948	0.00%	大買/大賣/
2023/08/23	146.1	125.83	114.2	125.81	127.50	31.8	151,950	0.02%	大買/大賣/
2023/08/22	51.3	124.43	52	124.88	123.50	-0.7	154,442	0.00%
2023/08/21	58	121.68	56	122.05	121.00	2	155,205	0.00%
2023/08/18	150.8	119.88	109.1	120.61	120.50	41.7	154,552	0.03%	大買/大賣/
2023/08/17	233.1	127.16	210.4	128.05	129.00	22.7	151,273	0.02%	大買/大賣/
2023/08/16	283.5	120.99	370.1	121.36	128.00	-86.6	147,325	-0.06%	大買/大賣/
2023/08/15	106.2	119.41	54.1	119.31	116.50	52.1	145,781	0.04%	大買/
2023/08/14	393.3	110.16	419.3	110.75	111.50	-26.1	144,619	-0.02%	大買/大賣/
2023/08/11	472	116.91	446	116.20	115.00	26	141,921	0.02%	大買/大賣/
2023/08/10	837.4	113.44	792.3	112.55	113.50	45.2	140,567	0.03%	大買/大賣/
2023/08/09	536.7	122.25	520	122.48	120.00	16.7	137,269	0.01%	大買/大賣/
2023/08/08	878.4	130.13	880.6	129.67	129.00	-2.3	136,528	0.00%	大買/大賣/
2023/08/07	352.1	121.08	426.4	123.12	125.00	-74.3	131,929	-0.06%	大買/大賣/
2023/08/04	469.8	115.40	527	115.80	114.00	-57.2	130,249	-0.04%	大買/大賣/
2023/08/02	139.4	125.14	92	125.66	121.50	47.4	125,410	0.04%	大買/
2023/08/01	202.5	129.52	326.2	132.53	135.00	-123.7	123,181	-0.10%	大買/大賣/鉅額交易
2023/07/31	270.8	145.02	132.2	147.48	141.50	138.6	119,189	0.12%	大買/大賣/鉅額交易
2023/07/28	115.2	154.17	108.1	154.62	157.00	7.2	117,057	0.01%	大買/大賣/
2023/07/27	8.2	153.58	15.1	157.97	154.00	-6.9	114,413	-0.01%
2023/07/26	12.1	156.05	24.1	155.37	156.50	-12.1	115,335	-0.01%
2023/07/25	30.5	154.95	16.2	157.82	152.00	14.3	115,259	0.01%
2023/07/24	15.2	152.87	13.3	152.33	158.00	1.9	115,382	0.00%
2023/07/21	26	141.42	17.5	141.90	147.50	8.5	115,512	0.01%
2023/07/20	4	133.63	12	130.34	134.50	-8	115,954	-0.01%
2023/07/19	20	128.05	57.5	126.93	128.00	-37.4	116,322	-0.03%
2023/07/18	10.3	135.10	11	133.64	133.00	-0.7	116,878	0.00%
2023/07/17	11.2	141.29	4.3	141.00	139.50	6.9	117,000	0.01%
2023/07/14	20.5	136.30	18	138.81	142.00	2.5	118,026	0.00%
2023/07/13	456	134.50	465	134.35	132.00	-9	117,676	-0.01%	大買/大賣/
2023/07/12	70.4	121.81	85	122.45	124.00	-14.6	114,566	-0.01%
2023/07/11	83	109.33	113.3	111.51	113.00	-30.3	112,635	-0.03%	大賣/
2023/07/10	58.1	105.46	84	104.79	103.00	-26	111,414	-0.02%
2023/07/07	163.2	107.05	156.4	107.12	106.00	6.8	110,867	0.01%	大買/大賣/
2023/07/06	297.1	107.40	295.5	108.02	105.50	1.6	109,008	0.00%	大買/大賣/
2023/07/05	78	103.58	63.1	103.59	102.50	15	107,848	0.01%
2023/07/04	32.1	101.64	50.3	102.61	105.00	-18.2	106,113	-0.02%
2023/07/03	42.3	95.87	31.2	95.96	95.70	11	105,150	0.01%
2023/06/30	188.2	89.35	153.3	89.98	90.80	34.9	104,322	0.03%	大買/大賣/
2023/06/29	158	82.00	174.9	82.21	83.60	-16.9	103,396	-0.02%	大買/大賣/
2023/06/28	55.2	81.89	66.2	81.39	78.70	-11	101,949	-0.01%
2023/06/27	19.5	79.99	52	79.89	79.60	-32.5	100,933	-0.03%
2023/06/26	38.3	81.29	30.2	82.14	82.80	8.1	100,256	0.01%
2023/06/21	216.1	81.77	240	82.31	84.10	-23.9	99,270	-0.02%	大買/大賣/
2023/06/20	53.4	76.54	68.2	77.00	77.70	-14.8	97,590	-0.02%
2023/06/19	26.5	79.85	7.1	79.70	78.40	19.4	96,478	0.02%
2023/06/16	298.3	81.44	297.3	81.80	80.20	1	95,723	0.00%	大買/大賣/
2023/06/15	112.1	79.57	99.5	78.98	80.20	12.5	93,255	0.01%	大買/
2023/06/14	408.1	75.59	430.1	75.88	76.70	-22	90,825	-0.02%	大買/大賣/
2023/06/13	35.1	71.90	20.1	71.53	71.80	15	87,985	0.02%
2023/06/12	31.4	71.88	15.1	71.99	70.70	16.3	86,804	0.02%
2023/06/09	212	71.92	277.2	71.63	73.00	-65.2	84,944	-0.08%	大買/大賣/
2023/06/08	95.2	69.16	86.3	69.24	68.00	8.9	82,605	0.01%
2023/06/07	117.7	69.86	54.3	70.16	68.60	63.4	81,273	0.08%	大買/
2023/06/06	31.1	70.79	48.1	70.93	70.60	-17	79,813	-0.02%
2023/06/05	131.2	72.02	117.1	72.34	71.00	14.1	79,062	0.02%	大買/大賣/
2023/06/02	323.3	73.94	303.8	74.27	71.10	19.4	77,459	0.03%	大買/大賣/
2023/06/01	43.1	67.72	61.3	68.30	69.40	-18.3	73,617	-0.02%
2023/05/31	32.3	67.00	33.4	66.82	66.70	-1.2	71,367	0.00%
2023/05/30	119.5	67.65	109.1	66.94	66.30	10.4	66,044	0.02%	大買/大賣/
2023/05/29	126.2	68.05	125.1	68.14	68.00	1.1	63,640	0.00%	大買/大賣/
2023/05/26	364.1	65.83	356.2	65.84	65.00	7.9	60,859	0.01%	大買/大賣/
2023/05/25	67	59.52	73	60.06	61.70	-6	56,693	-0.01%
2023/05/24	11.2	55.69	95.6	55.91	56.10	-84.4	53,445	-0.16%
2023/05/23	3.2	54.15	14.1	54.00	53.60	-10.9	51,926	-0.02%
2023/05/22	26.3	53.06	5	53.02	52.70	21.3	50,829	0.04%
2023/05/19	6	51.92	20.1	52.15	53.20	-14.1	49,902	-0.03%
2023/05/18	4	50.83	9.1	50.79	50.60	-5.1	48,118	-0.01%
2023/05/17	6.1	49.21	18.2	49.62	49.45	-12.1	46,770	-0.03%
2023/05/16	8.3	48.70	0.2	48.90	48.45	8.1	45,829	0.02%
2023/05/15	12.3	48.77	3.1	48.73	48.50	9.2	44,747	0.02%
2023/05/12	9.6	46.37	39	49.15	50.10	-29.4	43,504	-0.07%
2023/05/11	2.2	47.22	5.1	47.86	47.50	-2.9	40,848	-0.01%
2023/05/10	13.4	48.15	2	48.00	48.10	11.4	40,176	0.03%
2023/05/09	3.2	48.81	4.2	49.13	50.00	-1	39,277	0.00%
2023/05/08	5.2	50.26	13.2	50.72	49.90	-8	38,509	-0.02%
2023/05/05	11.2	49.45	6	49.55	49.15	5.2	37,793	0.01%
2023/05/04	5.2	48.52	10.2	48.84	49.55	-5	37,416	-0.01%
2023/05/03	13.5	48.89	0	0.00	48.95	13.5	36,729	0.04%
2023/05/02	5	48.28	43.8	49.37	50.10	-38.8	36,394	-0.11%
2023/04/28	10.4	46.18	12.1	46.17	46.50	-1.7	35,295	0.00%
2023/04/27	1	46.10	24.4	45.94	46.00	-23.4	34,667	-0.07%
2023/04/26	7	44.20	15.3	44.51	45.00	-8.3	33,828	-0.02%
2023/04/25	27.7	44.38	12.1	43.98	43.70	15.6	32,985	0.05%
2023/04/24	0.1	46.05	25.4	45.70	46.20	-25.3	31,630	-0.08%
2023/04/21	10	44.32	4	44.95	44.50	6	30,785	0.02%
2023/04/20	14.6	45.47	18.4	45.56	45.80	-3.8	29,599	-0.01%
2023/04/19	30.4	45.74	46.6	45.82	45.65	-16.2	28,817	-0.06%
2023/04/18	10.4	43.58	3	43.60	43.45	7.4	27,272	0.03%
2023/04/17	1.1	44.57	2.9	44.34	44.20	-1.8	26,654	-0.01%
2023/04/14	16.5	44.17	22	44.24	43.95	-5.5	26,180	-0.02%
2023/04/13	6.2	44.29	6	44.19	44.45	0.2	25,236	0.00%
2023/04/12	18	44.50	23.2	44.99	45.15	-5.2	24,386	-0.02%
2023/04/11	14	43.39	6.7	43.55	43.45	7.3	23,306	0.03%
2023/04/10	19	41.95	35.8	42.23	43.40	-16.8	22,753	-0.07%
2023/04/07	28.3	40.90	4	41.26	40.60	24.3	21,414	0.11%
2023/04/06	2.2	41.04	19.8	41.03	41.40	-17.6	20,966	-0.08%
2023/03/31	2	41.40	14	41.65	41.85	-12	20,410	-0.06%
2023/03/30	29.3	40.61	40.5	40.99	41.60	-11.2	19,804	-0.06%
2023/03/29	16.5	39.61	23	39.13	39.55	-6.5	18,541	-0.04%
2023/03/28	5.4	39.58	46.1	39.86	39.40	-40.7	18,323	-0.22%
2023/03/27	14	40.82	12.4	41.05	41.20	1.6	18,137	0.01%
2023/03/24	8.2	39.46	6	39.63	40.00	2.2	17,776	0.01%
2023/03/23	7	38.89	11.7	39.22	39.65	-4.7	16,814	-0.03%
2023/03/22	1.6	37.61	13.1	37.67	38.20	-11.5	15,790	-0.07%
2023/03/21	16.2	37.30	53	37.47	37.55	-36.8	15,307	-0.24%
2023/03/20	5.5	35.39	21	35.65	35.90	-15.5	14,354	-0.11%
2023/03/17	2.5	34.94	6	34.91	34.95	-3.5	14,196	-0.02%
2023/03/16	5	34.50	1.2	34.58	34.55	3.8	13,982	0.03%
2023/03/15	1	34.70	32.5	34.52	34.50	-31.5	13,837	-0.23%
2023/03/14	0	0.00	0	33.55	33.55	0	13,442	0.00%
2023/03/13	5	32.90	3.1	33.09	33.65	1.9	13,450	0.01%
2023/03/10	2	33.50	7	33.49	33.60	-5	13,325	-0.04%
2023/03/09	3	33.60	5	33.80	33.95	-2	13,293	-0.02%
2023/03/08	3.5	33.74	15	33.63	33.80	-11.5	13,102	-0.09%
2023/03/07	0	0.00	5	33.15	33.15	-5	12,831	-0.04%
2023/03/03	0.1	32.45	0	0.00	32.65	0.1	12,665	0.00%
2023/03/02	1	32.35	0	0.00	32.35	1	12,673	0.01%
2023/03/01	4	32.27	1	32.65	32.55	3	12,625	0.02%
2023/02/24	2	33.07	78	32.68	33.15	-76	12,354	-0.62%
2023/02/23	3	32.18	1	31.95	32.20	2	11,845	0.02%
2023/02/22	6	31.70	8	31.70	31.75	-2	11,623	-0.02%
2023/02/21	1	31.70	1	31.75	31.75	0	11,700	0.00%
2023/02/20	0	0.00	1	31.70	31.70	-1	11,823	-0.01%
2023/02/16	2	31.53	5	31.80	31.50	-3	12,054	-0.02%
2023/02/15	1	31.60	0	0.00	31.80	1	12,205	0.01%
2023/02/14	4	31.75	1	31.85	31.75	3	12,160	0.02%
2023/02/10	4	31.40	0	0.00	31.20	4	12,266	0.03%
2023/02/09	1	31.40	1	31.55	31.80	0	12,478	0.00%
2023/02/06	0	0.00	0	31.80	31.95	0	12,536	0.00%
2023/02/03	0	0.00	5	31.85	31.95	-5	12,466	-0.04%
2023/02/02	0	0.00	1	31.70	31.80	-1	12,352	-0.01%
2023/02/01	3	31.37	10	31.40	31.40	-7	12,154	-0.06%
2023/01/31	1	31.10	0.1	31.20	31.50	1	12,085	0.01%
2023/01/30	2	31.10	4.2	30.94	31.20	-2.2	11,639	-0.02%
2023/01/17	2	30.10	0.1	30.15	30.20	1.9	11,224	0.02%
2023/01/16	0	0.00	4.1	30.25	30.10	-4.1	11,192	-0.04%
2023/01/10	0	0.00	4	30.10	30.15	-4	11,454	-0.03%
2023/01/09	0	0.00	1	29.85	30.00	-1	11,397	-0.01%
2023/01/06	1	29.35	0	0.00	29.30	1	11,294	0.01%
2023/01/05	0	0.00	0.1	29.60	29.50	-0.1	11,305	0.00%
2023/01/04	0	0.00	1.1	29.35	29.40	-1.1	11,325	-0.01%
2023/01/03	2.1	29.05	1	29.20	29.20	1.1	11,411	0.01%
2022/12/30	0	0.00	0.1	29.45	29.40	-0.1	11,354	0.00%
2022/12/29	0.1	29.00	0	0.00	29.45	0.1	11,320	0.00%
2022/12/28	0.1	29.15	1	29.25	29.30	-0.9	11,333	-0.01%
2022/12/27	1	29.60	11	29.65	29.70	-10	11,395	-0.09%
2022/12/26	0	0.00	2	29.65	29.65	-2	11,466	-0.02%
2022/12/23	3.1	29.83	1	29.90	29.90	2.1	11,554	0.02%
2022/12/21	0	0.00	2	30.08	30.05	-2	11,359	-0.02%
2022/12/20	0.1	29.85	0	0.00	30.10	0.1	11,021	0.00%
2022/12/19	2.1	30.34	7	30.45	30.50	-4.9	10,535	-0.05%
2022/12/16	0	0.00	11.5	29.56	30.00	-11.5	9,847	-0.12%
2022/12/15	0	0.00	1	29.30	29.30	-1	9,325	-0.01%
2022/12/14	2	29.05	7	29.04	29.15	-5	9,391	-0.05%
2022/12/13	0	0.00	3	28.88	28.90	-3	9,446	-0.03%
2022/12/12	0.2	28.15	0.1	28.45	28.50	0.1	9,340	0.00%
2022/12/09	0.5	28.00	0	0.00	28.40	0.5	9,552	0.01%
2022/12/08	0	0.00	1	27.75	27.80	-1	9,404	-0.01%
2022/12/02	0	0.00	0	27.60	27.60	0	9,291	0.00%
2022/12/01	1	27.70	0	0.00	27.50	1	9,279	0.01%
2022/11/29	0	0.00	3	27.48	27.65	-3	9,274	-0.03%
2022/11/25	0	0.00	2	27.40	27.25	-2	9,273	-0.02%
2022/11/24	1	27.30	0	0.00	27.35	1	9,309	0.01%
2022/11/22	10	27.15	0	0.00	27.40	10	9,486	0.11%
2022/11/21	0	0.00	2	27.35	27.35	-2	9,523	-0.02%
2022/11/18	1	27.60	0	0.00	27.65	1	9,511	0.01%
2022/11/17	0	0.00	5	27.80	27.95	-5	9,526	-0.05%
2022/11/16	1	27.35	0	0.00	27.70	1	9,458	0.01%
2022/11/15	0	0.00	10	27.35	27.55	-10	9,377	-0.11%
2022/11/14	2	27.48	1	27.50	27.50	1	9,287	0.01%
2022/11/11	11	27.31	0	0.00	27.50	11	9,163	0.12%
2022/11/09	0	0.00	3	27.20	27.35	-3	9,062	-0.03%
2022/11/08	3	27.10	0	0.00	27.25	3	9,048	0.03%
2022/11/07	1	26.75	2.1	26.69	26.80	-1.1	8,928	-0.01%
2022/11/04	27.1	25.26	0	0.00	25.35	27.1	8,804	0.31%
2022/11/03	1	25.85	0	0.00	25.80	1	8,643	0.01%
2022/11/02	1	25.90	0	0.00	25.95	1	8,781	0.01%
2022/10/26	0.1	25.90	0	0.00	25.85	0.1	9,207	0.00%
2022/10/20	0	0.00	1	26.70	26.35	-1	9,352	-0.01%
2022/10/18	0	0.00	0	26.20	26.20	0	8,926	0.00%
2022/10/14	1	26.50	0	0.00	26.55	1	8,746	0.01%
2022/10/11	1	26.50	0	0.00	26.30	1	8,716	0.01%
2022/10/07	0	0.00	2	26.95	26.80	-2	8,691	-0.02%
2022/10/05	0	0.00	1	27.40	27.10	-1	8,782	-0.01%
2022/10/03	0.1	26.55	0	0.00	26.75	0.1	8,819	0.00%
2022/09/29	0	0.00	2.6	27.07	27.35	-2.6	8,855	-0.03%
2022/09/28	0	0.00	3	26.80	26.85	-3	9,189	-0.03%
2022/09/27	0	0.00	5	26.85	26.85	-5	9,365	-0.05%
2022/09/26	0.1	26.95	0	0.00	26.95	0.1	9,479	0.00%
2022/09/22	0.1	27.35	0	0.00	27.25	0.1	9,861	0.00%
2022/09/16	10	27.35	1	27.35	27.35	9	9,314	0.10%
2022/09/14	0	0.00	2	27.48	27.40	-2	9,045	-0.02%
2022/09/08	2	26.60	0	0.00	27.20	2	9,338	0.02%
2022/09/07	4	26.74	0	0.00	26.75	4	9,324	0.04%
2022/09/05	0.1	27.20	11	27.40	27.15	-10.9	9,307	-0.12%
2022/09/02	0	0.00	1	27.45	27.30	-1	9,268	-0.01%
2022/08/31	1	27.70	1	27.70	27.70	0	9,214	0.00%
2022/08/29	1.3	27.42	0	0.00	27.35	1.3	9,085	0.01%
2022/08/16	0	0.00	1	27.95	28.20	-1	9,090	-0.01%
2022/08/15	4.2	28.07	0	0.00	27.90	4.2	9,039	0.05%
2022/08/12	3	28.65	7	28.48	28.65	-4	8,959	-0.04%
2022/08/11	0	0.00	10	28.30	28.40	-10	8,965	-0.11%
2022/08/10	1.3	28.04	0	0.00	28.15	1.3	8,842	0.01%
2022/08/09	0.1	27.85	5	28.00	28.00	-4.9	8,789	-0.06%
2022/08/08	0.2	27.65	0	0.00	27.65	0.2	8,686	0.00%
2022/08/05	0	0.00	0.1	26.95	27.35	-0.1	8,636	0.00%
2022/08/03	0	0.00	0	26.95	26.85	0	8,611	0.00%
2022/08/02	1.1	25.90	0	0.00	26.40	1.1	8,779	0.01%
2022/08/01	1	26.20	0	0.00	26.30	1	9,017	0.01%
2022/07/29	0	0.00	4.1	26.29	26.50	-4.1	9,047	-0.04%
2022/07/27	0	0.00	1	25.80	26.00	-1	8,975	-0.01%
2022/07/25	0.1	25.35	0	0.00	25.20	0.1	9,026	0.00%
2022/07/22	0.1	25.10	0	0.00	25.10	0.1	9,154	0.00%
2022/07/21	2	25.05	0	0.00	25.10	2	9,340	0.02%
2022/07/20	1.1	25.01	0	0.00	24.90	1.1	9,412	0.01%
2022/07/19	2.1	24.48	0	0.00	24.65	2.1	9,608	0.02%
2022/07/18	1.1	24.41	0	0.00	24.50	1.1	9,641	0.01%
2022/07/15	1	24.05	0	0.00	24.45	1	9,614	0.01%
2022/07/14	0	24.15	0	0.00	24.30	0	9,570	0.00%
2022/07/13	0	24.45	0	0.00	23.95	0	9,570	0.00%
2022/07/12	0.4	24.45	0	0.00	23.95	0.4	9,525	0.00%
2022/07/08	1	24.10	0	0.00	24.05	1	9,294	0.01%
2022/07/07	2	23.30	0	0.00	23.60	2	9,233	0.02%
2022/07/06	4.1	23.52	2	23.20	23.40	2.1	9,172	0.02%
2022/07/05	2	26.25	0	0.00	26.25	2	8,734	0.02%
2022/07/01	2	26.40	0	0.00	26.35	2	8,570	0.02%
2022/06/30	5	26.83	0	0.00	26.70	5	8,398	0.06%
2022/06/29	3	27.63	0	0.00	27.65	3	8,141	0.04%
2022/06/28	1	28.30	0	0.00	28.30	1	8,119	0.01%
2022/06/21	2	28.75	0	0.00	28.75	2	8,161	0.02%
2022/06/16	4	28.90	4	28.80	28.85	0	8,147	0.00%
2022/06/15	0	0.00	5	28.90	28.90	-5	8,172	-0.06%
2022/06/14	0	0.00	5	28.70	28.80	-5	8,305	-0.06%
2022/06/06	0	0.00	4	28.75	28.55	-4	8,762	-0.05%
2022/06/02	0	0.00	1	28.75	28.80	-1	8,880	-0.01%
2022/06/01	0.2	28.70	0	0.00	28.60	0.2	9,181	0.00%
2022/05/31	4	28.50	0	0.00	28.40	4	9,331	0.04%
2022/05/27	0	0.00	1	27.70	27.65	-1	9,786	-0.01%
2022/05/26	5	27.45	0	0.00	27.35	5	10,328	0.05%
2022/05/24	1	27.35	0	0.00	27.30	1	15,680	0.01%
2022/05/23	0.3	27.65	0	0.00	27.60	0.3	16,041	0.00%
2022/05/20	1	27.85	0	0.00	27.80	1	16,292	0.01%
2022/05/19	0.1	27.85	1	27.85	28.05	-0.9	16,453	-0.01%
2022/05/17	1	27.75	0	0.00	27.85	1	16,654	0.01%
2022/05/16	9	27.57	18	27.18	27.60	-9	16,825	-0.05%
2022/05/13	12	27.00	0.3	27.20	27.15	11.7	17,090	0.07%
2022/05/12	0.1	27.10	4	27.05	27.00	-3.9	17,210	-0.02%
2022/05/10	3	27.00	0	0.00	27.40	3	17,953	0.02%
2022/05/09	6.1	27.79	0	0.00	27.70	6.1	18,037	0.03%
2022/05/04	1	28.70	1	28.75	28.80	0	18,422	0.00%
2022/05/03	2	28.43	1	28.55	28.65	1	18,862	0.01%
2022/04/29	1	28.40	1	28.60	28.50	0	19,259	0.00%
2022/04/27	3	28.28	0	0.00	28.25	3	20,025	0.01%
2022/04/25	23	28.79	5.5	28.71	28.60	17.5	20,981	0.08%
2022/04/22	12	29.18	0	0.00	29.10	12	20,926	0.06%
2022/04/18	2	29.23	0	0.00	29.35	2	21,638	0.01%
2022/04/15	1	29.30	0	0.00	29.40	1	21,712	0.00%
2022/04/13	5	29.40	0	0.00	29.40	5	21,823	0.02%
2022/04/12	1	29.00	0	0.00	29.00	1	21,825	0.00%
2022/04/11	10.1	29.49	5	29.15	29.05	5.1	21,787	0.02%
2022/04/08	1	29.25	0	0.00	29.15	1	21,735	0.00%
2022/04/07	5	29.50	1	29.60	29.25	4	21,684	0.02%
2022/04/01	17	29.75	0	0.00	29.90	17	21,560	0.08%
2022/03/31	2	29.88	0	0.00	29.75	2	21,547	0.01%
2022/03/30	3	29.92	1.4	29.93	29.85	1.6	21,445	0.01%
2022/03/24	0.1	29.84	0	0.00	29.70	0.1	21,579	0.00%
2022/03/21	0	0.00	22	30.02	30.05	-22	21,350	-0.10%
2022/03/17	16	29.58	0	0.00	29.60	16	21,161	0.08%
2022/03/14	1.1	29.64	0	0.00	29.65	1.1	20,942	0.01%
2022/03/10	1	29.20	0	0.00	29.45	1	20,969	0.00%
2022/03/09	1.2	28.92	1	28.95	28.80	0.2	20,932	0.00%
2022/03/08	0	0.00	4	29.01	28.95	-4	20,708	-0.02%
2022/03/07	6	28.98	1	29.05	28.90	5	20,692	0.02%
2022/03/03	0.8	29.50	0	0.00	29.50	0.8	20,771	0.00%
2022/03/02	3.1	29.33	0	0.00	29.35	3.1	20,565	0.02%
2022/02/25	1	29.25	0	0.00	29.40	1	19,738	0.01%
2022/02/24	9	29.27	1	29.25	29.25	8	15,179	0.05%
2022/02/23	3.1	30.05	0	0.00	30.00	3.1	14,379	0.02%
2022/02/22	2	30.18	0	0.00	30.25	2	14,076	0.01%
2022/02/21	3	30.15	0	0.00	30.30	3	13,822	0.02%
2022/02/17	1	30.45	0	0.00	30.60	1	13,443	0.01%
2022/02/15	11	30.07	3	30.55	30.65	8	13,191	0.06%
2022/02/14	4.1	30.39	1.1	30.50	30.30	3	12,885	0.02%
2022/02/11	1	30.70	2.1	30.85	31.00	-1.1	12,731	-0.01%
2022/02/10	12.2	30.62	5	30.73	30.80	7.2	12,609	0.06%
2022/02/09	3.2	31.91	0	0.00	32.00	3.2	12,229	0.03%
2022/02/08	1	31.90	1	31.95	32.00	0	12,001	0.00%
2022/02/07	1	31.35	0	0.00	31.60	1	11,987	0.01%
2022/01/26	1	31.35	1	31.30	31.35	0	11,803	0.00%
2022/01/25	4	31.28	7	31.39	31.60	-3	11,590	-0.03%
2022/01/24	0	0.00	3	31.08	31.45	-3	11,204	-0.03%
2022/01/21	4	31.15	2	31.08	31.25	2	10,801	0.02%
2022/01/20	3	31.17	7.1	31.20	31.50	-4.1	10,475	-0.04%
2022/01/19	0	0.00	17	31.19	30.95	-17	9,896	-0.17%
2022/01/17	0	0.00	9	30.13	30.15	-9	8,720	-0.10%
2022/01/11	0	0.00	3	29.20	29.35	-3	8,401	-0.04%
2022/01/10	2	29.13	1	29.10	29.10	1	8,222	0.01%
2022/01/05	1	29.10	0	0.00	29.05	1	8,214	0.01%
2022/01/04	1	29.10	0	0.00	29.10	1	8,331	0.01%
2021/12/28	0	0.00	1	29.15	29.20	-1	8,874	-0.01%
2021/12/27	0	0.00	1	29.15	29.20	-1	8,883	-0.01%
2021/12/23	1	29.05	0	0.00	28.95	1	8,972	0.01%
2021/12/22	0	0.00	1	28.95	28.95	-1	9,038	-0.01%
2021/12/21	1	29.05	12	29.13	28.95	-11	8,999	-0.12%
2021/12/20	2	28.90	1	28.95	28.90	1	8,949	0.01%
2021/12/16	0	0.00	0.3	29.00	29.05	-0.3	8,842	0.00%
2021/12/15	2	28.90	0	0.00	29.00	2	8,920	0.02%
2021/12/08	2	29.20	20	29.30	29.20	-18	9,224	-0.20%
2021/12/06	2	29.05	0	0.00	29.30	2	9,161	0.02%
2021/12/03	2	29.35	0	0.00	29.15	2	9,194	0.02%
2021/12/01	5	28.95	2	29.20	29.30	3	9,177	0.03%
2021/11/30	1.1	28.68	5	29.45	28.60	-3.9	9,029	-0.04%
2021/11/26	1	29.45	0	0.00	29.15	1	8,478	0.01%
2021/11/24	0	0.00	1	29.20	29.35	-1	8,523	-0.01%
2021/11/23	6	29.08	0	0.00	29.10	6	8,519	0.07%
2021/11/22	0	0.00	1	29.35	29.40	-1	8,569	-0.01%
2021/11/17	1	28.80	12.1	28.90	28.80	-11.1	8,680	-0.13%
2021/11/15	0.1	28.85	0	0.00	28.75	0.1	8,784	0.00%
2021/11/12	1	28.70	0	0.00	28.80	1	8,839	0.01%
2021/11/11	1	28.65	0	0.00	28.65	1	8,921	0.01%
2021/11/10	2	28.80	0	0.00	28.95	2	9,163	0.02%
2021/11/08	7.1	28.55	16	28.88	28.45	-8.9	9,288	-0.10%
2021/11/05	0	0.00	1	29.30	29.55	-1	9,167	-0.01%
2021/11/04	0	0.00	26	29.58	29.80	-26	9,214	-0.28%
2021/11/03	1	29.25	0	0.00	29.30	1	9,028	0.01%
2021/11/01	3	29.02	0	0.00	29.10	3	9,537	0.03%
2021/10/29	1	29.10	0	0.00	29.20	1	9,619	0.01%
2021/10/28	10	29.35	0	0.00	29.35	10	9,800	0.10%
2021/10/27	0	0.00	1	29.30	29.35	-1	9,985	-0.01%
2021/10/22	2	29.20	10	29.20	29.25	-8	10,483	-0.08%
2021/10/21	0	0.00	5	29.20	29.10	-5	10,481	-0.05%
2021/10/20	0	0.00	1	28.85	28.90	-1	10,426	-0.01%
2021/10/19	0	0.00	2	28.45	28.50	-2	10,454	-0.02%
2021/10/14	0	0.00	3	28.60	28.40	-3	12,692	-0.02%
2021/10/13	0	0.00	1	28.80	28.70	-1	12,980	-0.01%
2021/10/12	2	28.00	6	28.48	28.70	-4	13,135	-0.03%
2021/10/08	5	28.45	0	0.00	28.40	5	13,243	0.04%
2021/10/07	0	0.00	8	28.21	28.35	-8	13,279	-0.06%
2021/10/06	1	27.40	0	0.00	27.55	1	13,170	0.01%
2021/10/05	3	27.40	0	0.00	27.40	3	13,192	0.02%
2021/09/29	8	27.30	0	0.00	27.25	8	13,541	0.06%
2021/09/28	1	27.50	4	27.70	27.70	-3	13,644	-0.02%
2021/09/27	5	27.65	0	0.00	27.60	5	13,995	0.04%
2021/09/23	0	0.00	5	27.70	27.75	-5	14,059	-0.04%
2021/09/22	4	27.35	0	0.00	27.40	4	14,101	0.03%
2021/09/17	1	27.70	5	27.70	27.70	-4	14,159	-0.03%
2021/09/15	10	27.85	5	27.40	27.75	5	14,166	0.04%
2021/09/14	0	0.00	6	27.30	27.20	-6	14,033	-0.04%
2021/09/10	11	27.12	0	0.00	27.15	11	14,056	0.08%
2021/09/09	7	27.10	0	0.00	27.10	7	14,211	0.05%
2021/09/08	15	27.35	0	0.00	27.20	15	14,292	0.10%
2021/09/07	1	27.50	0	0.00	27.45	1	14,376	0.01%
2021/08/31	2	27.40	10	27.53	27.40	-8	14,874	-0.05%
2021/08/30	2	27.50	0	0.00	27.65	2	14,854	0.01%
2021/08/27	0	0.00	0.5	27.50	27.50	-0.5	14,902	0.00%
2021/08/26	1.1	27.30	1	27.45	27.35	0.1	14,962	0.00%
2021/08/25	0	0.00	1	27.65	27.75	-1	15,092	-0.01%
2021/08/24	3	27.58	4	27.30	27.60	-1	15,225	-0.01%
2021/08/23	4	27.00	1	26.95	26.95	3	15,310	0.02%
2021/08/20	1	26.90	1	26.95	26.90	0	15,435	0.00%
2021/08/19	3	26.68	0	0.00	26.70	3	16,216	0.02%
2021/08/18	0	0.00	1	26.90	27.00	-1	16,212	-0.01%
2021/08/16	5	26.88	2	27.00	26.70	3	16,316	0.02%
2021/08/13	1	27.20	0	0.00	27.15	1	16,292	0.01%
2021/08/12	2	27.20	0	0.00	27.35	2	16,283	0.01%
2021/08/11	11.1	27.22	2	27.25	27.20	9.1	16,355	0.06%
2021/08/10	2	27.15	0	0.00	27.20	2	16,448	0.01%
2021/08/06	3	27.37	2	27.53	27.70	1	16,679	0.01%
2021/08/05	1.2	27.21	0	0.00	27.10	1.2	16,561	0.01%
2021/08/04	2.7	27.23	0	0.00	27.30	2.7	16,863	0.02%
2021/08/03	4	27.21	0	0.00	27.40	4	17,018	0.02%
2021/08/02	8	27.61	0	0.00	27.60	8	17,057	0.05%
2021/07/30	2	27.90	1	27.75	27.75	1	16,996	0.01%
2021/07/29	9	27.97	0	0.00	28.00	9	16,936	0.05%
2021/07/28	5	27.98	0	0.00	28.05	5	17,088	0.03%
2021/07/27	0	0.00	7	28.25	28.15	-7	17,297	-0.04%
2021/07/26	2	28.13	0	0.00	28.10	2	17,603	0.01%
2021/07/23	8	28.16	1	28.05	28.10	7	17,588	0.04%
2021/07/22	6	28.15	4	28.40	28.20	2	17,556	0.01%
2021/07/21	46	28.27	4	28.15	28.05	42	17,414	0.24%
2021/07/20	9	31.37	0	0.00	31.20	9	16,072	0.06%
2021/07/19	10	31.60	0	0.00	31.65	10	15,731	0.06%
2021/07/16	11	31.68	0	0.00	31.75	11	15,823	0.07%
2021/07/14	1	32.30	8	32.38	32.10	-7	15,771	-0.04%
2021/07/13	6	32.46	18.5	32.52	32.20	-12.5	15,830	-0.08%
2021/07/12	0	32.65	14	32.65	32.65	-14	15,761	-0.09%
2021/07/09	0	0.00	5	32.70	32.70	-5	15,802	-0.03%
2021/07/08	9	32.83	0	0.00	32.80	9	16,007	0.06%
2021/07/07	0.9	32.65	3	32.70	32.75	-2.1	16,035	-0.01%
2021/07/06	0	0.00	0.1	32.70	32.70	-0.1	16,221	0.00%
2021/07/05	12	32.78	0	0.00	32.55	12	16,263	0.07%
2021/07/02	14.5	32.05	12.3	31.79	32.35	2.2	16,203	0.01%
2021/07/01	15	31.28	0	0.00	31.05	15	16,089	0.09%
2021/06/30	1	31.00	0	0.00	31.00	1	16,096	0.01%
2021/06/29	4	30.80	0	0.00	30.75	4	16,144	0.02%
2021/06/28	18	30.80	8	30.86	30.80	10	16,267	0.06%
2021/06/25	0	0.00	1	30.90	30.80	-1	16,274	-0.01%
2021/06/24	0	0.00	1	30.55	30.40	-1	16,354	-0.01%
2021/06/22	1	30.60	0	0.00	30.40	1	16,918	0.01%
2021/06/21	5	30.70	3	30.50	30.30	2	17,834	0.01%
2021/06/18	1	30.75	1	30.65	30.65	0	18,194	0.00%
2021/06/17	6	30.58	0	0.00	30.60	6	18,405	0.03%
2021/06/16	1	30.60	0	0.00	30.60	1	19,062	0.01%
2021/06/15	2	30.15	0	0.00	30.15	2	19,614	0.01%
2021/06/10	1	30.30	0	0.00	30.25	1	19,681	0.01%
2021/06/04	1	30.80	0	0.00	30.95	1	19,841	0.01%
2021/06/02	0	0.00	1.1	31.30	31.35	-1.1	19,923	-0.01%
2021/06/01	0	0.00	10	31.15	31.40	-10	19,887	-0.05%
2021/05/31	0.1	30.45	1.7	30.56	30.75	-1.6	19,846	-0.01%
2021/05/27	1	29.60	0	0.00	29.55	1	19,905	0.01%
2021/05/26	2	29.88	0	0.00	29.70	2	19,518	0.01%
2021/05/25	5	29.57	1.1	29.57	29.55	3.9	19,581	0.02%
2021/05/21	1	29.05	0.2	29.25	29.10	0.8	19,682	0.00%
2021/05/20	0	0.00	1	29.25	29.20	-1	19,584	-0.01%
2021/05/19	0	28.90	0	0.00	29.15	0	19,594	0.00%
2021/05/18	3	28.32	0	0.00	28.70	3	19,648	0.02%
2021/05/17	10	27.90	15	28.38	27.90	-5	19,605	-0.03%
2021/05/14	0	0.00	1.2	29.59	29.55	-1.2	19,375	-0.01%
2021/05/13	24	29.60	0	0.00	29.70	24	19,318	0.12%
2021/05/12	30	30.00	3	29.53	30.00	27	19,135	0.14%
2021/05/11	7	30.72	0	0.00	30.50	7	18,813	0.04%
2021/05/10	2	30.68	30	30.95	31.20	-28	18,683	-0.15%
2021/05/07	20	31.00	1	31.15	31.15	19	19,015	0.10%
2021/05/06	32	30.85	0	0.00	30.75	32	19,568	0.16%
2021/05/05	10	31.03	1	31.00	30.80	9	20,029	0.04%
2021/05/04	0	0.00	3	30.92	31.15	-3	19,961	-0.02%
2021/05/03	11	31.75	0	0.00	31.65	11	19,780	0.06%
2021/04/29	4	32.60	1	32.55	32.70	3	19,586	0.02%
2021/04/28	0.2	32.70	2.2	32.67	32.70	-2	19,594	-0.01%
2021/04/26	3.2	32.67	1	32.75	32.80	2.2	19,659	0.01%
2021/04/23	0	0.00	1	32.45	32.45	-1	19,574	-0.01%
2021/04/22	2	32.67	0	0.00	32.55	2	19,688	0.01%
2021/04/21	9	33.14	0	0.00	33.00	9	19,681	0.05%
2021/04/20	0	0.00	2	33.15	33.10	-2	19,604	-0.01%
2021/04/19	9	33.05	2	33.00	33.05	7	19,556	0.04%
2021/04/16	9.6	32.93	1	32.95	32.95	8.6	19,469	0.04%
2021/04/15	5	32.78	2	32.80	32.85	3	19,541	0.02%
2021/04/14	0	0.00	10	32.85	33.00	-10	19,450	-0.05%
2021/04/13	1	33.30	0	0.00	33.15	1	19,250	0.01%
2021/04/12	4	33.44	0	0.00	33.40	4	19,191	0.02%
2021/04/09	1	33.70	1	33.85	33.70	0	19,040	0.00%
2021/04/08	1	33.60	0	0.00	33.55	1	18,929	0.01%
2021/04/07	1	33.60	0	0.00	33.45	1	18,819	0.01%
2021/04/06	3	33.45	0	0.00	33.40	3	18,656	0.02%
2021/04/01	5	33.45	5	33.51	33.40	0	18,698	0.00%
2021/03/31	5	33.75	0	0.00	33.50	5	18,637	0.03%
2021/03/30	0	0.00	5	33.50	33.85	-5	18,519	-0.03%
2021/03/29	1	33.50	0	0.00	33.55	1	18,451	0.01%
2021/03/26	3	33.20	5	33.30	33.45	-2	18,397	-0.01%
2021/03/25	9	33.16	5	33.15	33.20	4	18,661	0.02%
2021/03/24	72	33.84	25	33.91	33.75	47	18,375	0.26%
2021/03/23	0	0.00	18.9	34.50	34.75	-18.9	17,678	-0.11%
2021/03/22	2	34.15	3	34.10	34.35	-1	17,445	-0.01%
2021/03/19	3	33.97	11	33.96	33.85	-8	17,615	-0.05%
2021/03/18	22.8	33.83	18	33.91	33.85	4.8	17,268	0.03%
2021/03/17	0	0.00	10	32.70	32.65	-10	16,685	-0.06%
2021/03/16	0	0.00	1	32.55	32.60	-1	16,767	-0.01%
2021/03/15	0	0.00	2	32.70	32.60	-2	16,836	-0.01%
2021/03/12	0	0.00	3	32.43	32.40	-3	16,874	-0.02%
2021/03/11	1	32.20	0	0.00	32.25	1	16,894	0.01%
2021/03/10	0	0.00	1	32.10	32.10	-1	16,992	-0.01%
2021/03/09	6	31.98	0	0.00	32.00	6	17,174	0.03%
2021/03/08	5	31.80	0	0.00	31.80	5	17,336	0.03%
2021/03/04	2.1	31.21	0	0.00	31.35	2.1	17,900	0.01%
2021/03/03	4	31.24	7	31.30	31.40	-3	17,975	-0.02%
2021/03/02	22	31.72	0	0.00	31.35	22	17,826	0.12%
2021/02/26	1	31.40	10	31.38	32.00	-9	17,634	-0.05%
2021/02/25	7	32.00	0	0.00	31.70	7	17,263	0.04%
2021/02/24	0	0.00	10	32.15	31.90	-10	17,199	-0.06%
2021/02/23	9	31.74	10.3	31.60	31.80	-1.3	17,047	-0.01%
2021/02/22	0	0.00	2	31.30	31.30	-2	16,982	-0.01%
2021/02/19	0	0.00	1	31.30	31.15	-1	17,001	-0.01%
2021/02/18	0	0.00	0.6	30.80	30.80	-0.6	17,007	0.00%
2021/02/17	0	0.00	7.1	31.10	31.00	-7.1	17,080	-0.04%
2021/02/05	1.3	30.76	0	0.00	30.80	1.3	17,294	0.01%
2021/02/04	12	30.74	0	0.00	30.75	12	17,281	0.07%
2021/02/03	2	31.00	1	31.05	31.10	1	17,275	0.01%
2021/02/01	0	0.00	10	30.90	31.10	-10	17,212	-0.06%
2021/01/29	15	31.94	5	31.86	31.25	10	17,075	0.06%
2021/01/28	30	32.58	21.3	32.52	32.70	8.7	16,547	0.05%
2021/01/27	0	0.00	20	31.76	32.35	-20	15,969	-0.13%
2021/01/26	2	31.05	1	31.30	30.85	1	15,400	0.01%
2021/01/25	0	0.00	5	31.11	31.20	-5	15,324	-0.03%
2021/01/22	10	30.50	0	0.00	30.70	10	15,169	0.07%
2021/01/21	1	29.90	0	0.00	29.90	1	15,053	0.01%
2021/01/18	4	30.75	0	0.00	30.65	4	14,940	0.03%
2021/01/15	2	30.90	4	31.21	31.00	-2	14,884	-0.01%
2021/01/13	15	30.98	7	31.00	30.90	8	14,588	0.05%
2021/01/12	2	30.65	2	30.60	30.85	0	14,473	0.00%
2021/01/11	5	30.74	2	30.85	31.00	3	14,358	0.02%
2021/01/08	0	0.00	7	30.95	31.00	-7	14,310	-0.05%
2021/01/05	2	30.48	0	0.00	30.50	2	14,261	0.01%
2021/01/04	2	30.88	3	30.75	30.80	-1	14,338	-0.01%
2020/12/31	1	30.90	0	0.00	31.00	1	14,232	0.01%
2020/12/30	2	30.80	0	0.00	31.15	2	14,284	0.01%
2020/12/28	0	0.00	0.1	31.00	31.05	-0.1	14,242	0.00%
2020/12/24	0	0.00	5	30.55	30.65	-5	14,304	-0.03%
2020/12/22	5	30.05	5	30.35	30.05	0	14,312	0.00%
2020/12/21	1	29.40	0	0.00	30.05	1	14,500	0.01%
2020/12/18	0	0.00	2	30.55	30.20	-2	14,448	-0.01%
2020/12/17	16	30.35	0	0.00	30.40	16	14,367	0.11%
2020/12/16	16	30.49	4.2	30.56	31.05	11.8	14,155	0.08%
2020/12/15	8.1	30.16	7	30.26	30.05	1.1	14,004	0.01%
2020/12/14	1	31.15	9	30.82	31.05	-8	13,637	-0.06%
2020/12/11	1	31.50	10	31.60	31.60	-9	13,407	-0.07%
2020/12/10	8	31.53	10	31.64	31.65	-2	13,431	-0.01%
2020/12/09	4	32.13	16	32.16	32.15	-12	13,358	-0.09%
2020/12/08	15	31.87	6	31.90	31.80	9	13,298	0.07%
2020/12/07	7	31.46	4	31.41	31.55	3	13,328	0.02%
2020/12/04	0	0.00	0	31.15	31.30	0	13,346	0.00%
2020/12/03	25	31.46	0	0.00	31.30	25	13,311	0.19%
2020/12/02	4	30.98	8	31.45	31.45	-4	13,065	-0.03%
2020/12/01	0	0.00	2	30.50	30.65	-2	12,992	-0.02%
2020/11/30	81	30.90	65	29.85	29.85	16	12,941	0.12%
2020/11/27	22	30.74	1	30.55	30.95	21	12,362	0.17%
2020/11/26	0	0.00	5	30.05	30.30	-5	12,214	-0.04%
2020/11/25	6	30.08	0	0.00	30.05	6	12,470	0.05%
2020/11/24	2	30.15	5.3	30.29	30.25	-3.3	12,502	-0.03%
2020/11/23	0	0.00	10	30.30	30.10	-10	12,574	-0.08%
2020/11/19	1	29.95	0	0.00	29.95	1	13,095	0.01%
2020/11/18	5	30.08	7	30.14	30.15	-2	13,270	-0.02%
2020/11/17	6	30.13	4	30.19	30.30	2	13,303	0.02%
2020/11/16	17	30.18	16	30.32	30.40	1	13,666	0.01%
2020/11/13	7	29.94	3	30.22	30.30	4	13,937	0.03%
2020/11/12	1	29.45	1	29.10	29.20	0	13,711	0.00%
2020/11/11	1	29.25	0	0.00	29.45	1	13,805	0.01%
2020/11/09	0	0.00	1	29.40	29.50	-1	14,204	-0.01%
2020/11/02	1	28.75	1.1	28.22	28.35	-0.1	14,923	0.00%
2020/10/30	2	28.60	0	0.00	28.50	2	15,195	0.01%
2020/10/28	10	29.40	3	29.40	29.15	7	15,648	0.04%
2020/10/27	3	29.02	0	0.00	29.00	3	15,788	0.02%
2020/10/26	9	29.42	1	29.45	29.30	8	15,965	0.05%
2020/10/23	0	0.00	1	28.95	28.85	-1	15,965	-0.01%
2020/10/22	0	0.00	9	28.40	28.75	-9	16,121	-0.06%
2020/10/21	4	28.75	0	0.00	28.55	4	16,129	0.02%
2020/10/20	1	28.95	0	0.00	28.95	1	16,591	0.01%
2020/10/19	0	0.00	0.1	28.85	28.80	-0.1	17,134	0.00%
2020/10/16	1	29.05	0	0.00	28.80	1	17,377	0.01%
2020/10/15	10	29.15	0	0.00	29.10	10	17,940	0.06%
2020/10/13	0	0.00	2	28.55	28.70	-2	19,194	-0.01%
2020/10/12	1	28.85	0	0.00	28.85	1	19,999	0.01%
2020/10/07	0	0.00	4	29.43	29.35	-4	20,337	-0.02%
2020/10/06	1	29.70	0	0.00	29.75	1	20,617	0.00%
2020/10/05	0	0.00	1	30.19	29.55	-1	20,907	0.00%
2020/09/30	10	30.03	6	29.97	29.80	4	21,182	0.02%
2020/09/28	1	29.50	2	29.75	29.70	-1	22,677	0.00%
2020/09/24	2	29.00	0	0.00	28.85	2	23,278	0.01%
2020/09/23	0	0.00	1	30.35	29.95	-1	23,293	0.00%
2020/09/22	0	0.00	3	29.10	29.10	-3	23,223	-0.01%
2020/09/21	6	29.50	8	29.55	29.50	-2	23,384	-0.01%
2020/09/18	1	29.80	10	29.81	29.85	-9	23,772	-0.04%
2020/09/17	11	29.84	1	30.35	29.65	10	24,067	0.04%
2020/09/16	25	30.31	25	30.14	30.10	0	24,572	0.00%
2020/09/14	12	29.74	2	29.80	30.10	10	25,480	0.04%
2020/09/11	22	29.93	2	29.63	29.90	20	26,124	0.08%
2020/09/10	1	30.00	0	0.00	29.80	1	26,381	0.00%
2020/09/09	11	30.14	2	30.18	30.45	9	26,211	0.03%
2020/09/07	1	31.20	0.3	31.35	31.30	0.7	26,257	0.00%
2020/09/04	6	31.16	2	31.55	31.75	4	26,490	0.02%
2020/09/03	1	31.90	0.1	31.75	31.70	0.9	26,531	0.00%
2020/09/02	1	32.20	0	0.00	32.25	1	26,768	0.00%
2020/09/01	1	32.00	0	0.00	32.35	1	26,957	0.00%
2020/08/31	4	32.30	5	32.70	31.90	-1	26,976	0.00%
2020/08/28	9	32.61	0	0.00	32.60	9	26,817	0.03%
2020/08/27	1	33.05	0	0.00	33.15	1	26,914	0.00%
2020/08/26	11	33.51	0	0.00	33.60	11	26,905	0.04%
2020/08/25	1	34.00	117	33.97	34.00	-116	26,848	-0.43%	大賣/鉅額交易
2020/08/24	2	32.15	14	31.78	32.60	-12	26,739	-0.04%
2020/08/21	2	31.18	0	0.00	31.30	2	26,576	0.01%
2020/08/20	36	31.06	1	31.25	30.90	35	26,599	0.13%
2020/08/19	12	33.06	1	33.45	32.40	11	26,146	0.04%
2020/08/18	0	0.00	1	34.25	33.90	-1	25,677	0.00%
2020/08/17	1	34.60	29	34.53	34.50	-28	25,642	-0.11%
2020/08/14	16	35.07	0	0.00	34.75	16	25,563	0.06%
2020/08/13	20	34.93	17	35.18	34.85	3	25,531	0.01%
2020/08/12	0	0.00	5	34.08	34.70	-5	25,390	-0.02%
2020/08/11	4	33.90	0	0.00	34.00	4	25,355	0.02%
2020/08/10	1	34.20	7	34.42	34.50	-6	25,399	-0.02%
2020/08/07	3	34.95	3	35.10	34.90	0	25,411	0.00%
2020/08/06	2	34.83	4	34.40	34.95	-2	25,295	-0.01%
2020/08/05	6	34.94	0	0.00	34.90	6	25,235	0.02%
2020/08/04	39	34.64	9	34.79	35.00	30	24,978	0.12%
2020/08/03	4	33.75	0	33.85	33.85	4	24,798	0.02%
2020/07/31	2	34.58	12.1	34.72	34.50	-10.1	24,671	-0.04%
2020/07/30	1	34.55	8	34.57	34.60	-7	24,446	-0.03%
2020/07/29	3	33.85	1	34.00	33.80	2	24,306	0.01%
2020/07/28	15	33.71	3	33.35	33.25	12	24,304	0.05%
2020/07/27	10	33.80	1	33.25	33.25	9	24,479	0.04%
2020/07/24	28	34.32	4	33.78	34.10	24	24,440	0.10%
2020/07/23	14	35.03	50.2	35.53	35.60	-36.2	23,976	-0.15%
2020/07/22	31	34.14	3	34.32	34.25	28	23,476	0.12%
2020/07/21	32	34.23	25	33.88	33.90	7	23,295	0.03%
2020/07/20	33	32.79	33	33.09	32.95	0	22,719	0.00%
2020/07/17	10	36.05	5	35.75	35.80	5	21,717	0.02%
2020/07/16	32	35.60	37	35.83	36.00	-5	21,458	-0.02%
2020/07/15	4	33.91	4	34.50	34.05	0	20,700	0.00%
2020/07/14	27	34.12	24	34.07	34.10	3	20,543	0.01%
2020/07/13	12	33.68	15	34.13	34.20	-3	20,361	-0.01%
2020/07/10	1	32.80	0	0.00	32.55	1	20,175	0.00%
2020/07/09	10	33.83	5	33.45	33.40	5	20,251	0.02%
2020/07/08	10	33.44	8	33.39	33.45	2	19,957	0.01%
2020/07/07	16	35.43	10	35.15	34.50	6	19,252	0.03%
2020/07/06	6	38.25	4	38.60	38.65	2	18,297	0.01%
2020/07/03	0	0.00	7.9	37.31	37.20	-7.9	17,841	-0.04%
2020/07/02	4	36.50	21.8	37.28	37.15	-17.8	17,796	-0.10%
2020/07/01	2	36.78	1.6	36.72	36.80	0.4	17,701	0.00%
2020/06/30	0	0.00	18	35.90	35.80	-18	17,522	-0.10%
2020/06/29	21	35.82	3	35.10	35.65	18	17,474	0.10%
2020/06/24	15	35.85	5.1	35.80	35.65	9.9	17,243	0.06%
2020/06/23	13	35.51	21.8	35.84	36.00	-8.8	17,191	-0.05%
2020/06/22	4	34.96	5	34.98	34.80	-1	17,223	-0.01%
2020/06/19	19	34.54	131	34.84	34.65	-112	16,876	-0.66%	大賣/鉅額交易
2020/06/18	10	33.40	47	33.99	34.00	-37	16,268	-0.23%
2020/06/17	3	31.93	0	0.00	32.25	3	15,614	0.02%
2020/06/16	0	0.00	13	31.35	31.45	-13	15,581	-0.08%
2020/06/15	1	30.80	13	31.35	31.10	-12	15,850	-0.08%
2020/06/12	0	0.00	5	30.07	30.70	-5	15,963	-0.03%
2020/06/11	2	30.75	1	30.80	30.65	1	16,131	0.01%
2020/06/10	10	31.35	0	0.00	31.45	10	16,046	0.06%
2020/06/09	3	31.20	3	31.08	31.15	0	16,115	0.00%
2020/06/08	0	0.00	11	30.09	30.45	-11	16,095	-0.07%
2020/06/05	1	29.90	0.7	29.65	29.80	0.3	15,920	0.00%
2020/06/04	0	0.00	2.3	29.70	29.85	-2.3	15,885	-0.01%
2020/06/03	3	29.63	2	29.60	29.55	1	15,994	0.01%
2020/06/02	0	0.00	2	29.18	29.15	-2	15,975	-0.01%
2020/06/01	1	28.85	60	28.98	29.00	-59	15,911	-0.37%
2020/05/29	1	28.20	0	0.00	28.60	1	15,862	0.01%
2020/05/28	0	0.00	32	28.89	28.50	-32	15,593	-0.21%
2020/05/27	0	0.00	11	28.45	28.60	-11	15,671	-0.07%
2020/05/26	1	28.25	0	0.00	28.20	1	15,660	0.01%
2020/05/22	3	28.15	6	28.23	28.40	-3	15,642	-0.02%
2020/05/21	1	28.30	0	0.00	28.35	1	15,516	0.01%
2020/05/19	1	28.25	14.6	28.19	28.30	-13.6	15,304	-0.09%
2020/05/18	1	27.85	10	27.45	27.55	-9	15,109	-0.06%
2020/05/15	14	28.07	32	28.26	28.10	-18	14,963	-0.12%
2020/05/14	0	0.00	9	27.77	27.95	-9	14,826	-0.06%
2020/05/13	1	27.45	0	0.00	27.55	1	14,627	0.01%
2020/05/12	7	27.64	0	0.00	27.50	7	14,527	0.05%
2020/05/11	0	0.00	3	27.88	27.80	-3	14,438	-0.02%
2020/05/08	10	27.40	1.2	27.75	27.45	8.8	14,348	0.06%
2020/05/07	18	27.75	0	0.00	27.70	18	14,148	0.13%
2020/05/06	3	27.80	0	0.00	27.80	3	14,116	0.02%
2020/05/05	18	27.96	0	0.00	27.75	18	14,084	0.13%
2020/05/04	5	27.64	7	27.15	27.85	-2	14,076	-0.01%
2020/04/30	2	28.05	28.1	28.21	28.25	-26.1	14,023	-0.19%
2020/04/29	21	27.58	26	27.63	27.70	-5	13,812	-0.04%
2020/04/24	0	0.00	0.2	26.00	26.00	-0.2	14,009	0.00%
2020/04/22	0	0.00	3	25.10	25.55	-3	14,082	-0.02%
2020/04/21	9	25.68	5	25.35	25.30	4	14,140	0.03%
2020/04/20	0	0.00	1	26.00	26.00	-1	14,000	-0.01%
2020/04/17	10	26.40	1	26.15	26.05	9	13,943	0.06%
2020/04/16	3	26.15	1	26.20	26.20	2	13,857	0.01%
2020/04/15	9	26.39	1	26.45	26.50	8	13,799	0.06%
2020/04/14	3	26.77	6	26.75	26.70	-3	13,667	-0.02%
2020/04/13	1	25.35	0	0.00	25.65	1	13,389	0.01%
2020/04/10	0	0.00	1	25.20	25.25	-1	13,364	-0.01%
2020/04/09	0	0.00	1	25.35	25.05	-1	13,461	-0.01%
2020/04/08	1	25.10	1	25.20	25.10	0	13,400	0.00%
2020/04/07	3	25.37	19.2	25.30	25.20	-16.2	13,319	-0.12%
2020/04/06	19	25.00	3	25.17	25.15	16	13,189	0.12%
2020/04/01	1	24.50	4	24.45	24.40	-3	12,942	-0.02%
2020/03/31	6	24.33	0	0.00	24.50	6	12,762	0.05%
2020/03/30	2	23.48	0	0.00	23.85	2	12,531	0.02%
2020/03/27	1	23.75	10	23.80	23.75	-9	12,401	-0.07%
2020/03/26	29	24.22	1	24.10	24.00	28	12,097	0.23%
2020/03/25	0	0.00	1	23.20	23.20	-1	11,530	-0.01%
2020/03/24	0	0.00	2	21.10	21.10	-2	11,524	-0.02%
2020/03/23	5	19.22	1	19.40	19.20	4	11,424	0.04%
2020/03/20	1	20.00	2	20.50	20.40	-1	11,436	-0.01%
2020/03/18	18	20.25	18	20.42	20.10	0	10,953	0.00%
2020/03/17	70	20.93	0	0.00	20.80	70	10,800	0.65%
2020/03/13	50	22.25	42	21.85	23.00	8	10,808	0.07%
2020/03/12	1	23.65	1	23.70	23.65	0	10,546	0.00%
2020/03/11	2	25.05	0	0.00	24.70	2	10,399	0.02%
2020/03/10	1	25.00	0.4	25.10	25.05	0.6	10,345	0.01%
2020/03/09	0	0.00	2	25.10	25.30	-2	10,423	-0.02%
2020/03/06	6	26.33	0	0.00	26.25	6	10,701	0.06%
2020/03/05	3	27.15	0	0.00	27.20	3	10,607	0.03%
2020/03/04	0	0.00	3	27.20	27.20	-3	10,769	-0.03%
2020/03/03	0	0.00	3	27.08	26.90	-3	10,713	-0.03%
2020/03/02	3	26.52	11	27.18	26.55	-8	10,732	-0.07%
2020/02/27	0	0.00	11.5	27.33	27.05	-11.5	10,841	-0.11%
2020/02/12	1	28.05	0	0.00	28.25	1	12,603	0.01%
2020/02/10	0	0.00	2	27.90	27.95	-2	13,055	-0.02%
2020/02/05	1	27.85	0	0.00	27.80	1	13,831	0.01%
2020/02/04	4	27.70	1.5	27.73	28.00	2.5	13,873	0.02%
2020/01/31	1	27.60	3	27.57	27.25	-2	14,150	-0.01%
2020/01/30	6	27.19	10	27.20	27.20	-4	14,227	-0.03%
2020/01/20	0	0.00	2	29.25	29.40	-2	13,968	-0.01%
2020/01/16	0	0.00	1	28.90	28.90	-1	14,048	-0.01%
2020/01/15	0	0.00	1	29.15	28.90	-1	14,243	-0.01%
2020/01/09	2	28.33	2	28.50	28.70	0	14,426	0.00%
2020/01/08	7	28.07	0	0.00	28.10	7	14,552	0.05%
2020/01/07	0	0.00	2	28.30	28.50	-2	14,568	-0.01%
2020/01/06	2	28.00	18	28.10	28.00	-16	14,593	-0.11%
2020/01/02	2	28.48	0.3	28.35	28.40	1.7	14,707	0.01%
2019/12/31	1	28.30	0	0.00	28.35	1	14,712	0.01%
2019/12/30	1	28.60	2	28.50	28.60	-1	14,838	-0.01%
2019/12/26	1	28.90	0	0.00	28.90	1	14,936	0.01%
2019/12/24	2	28.90	0	0.00	28.70	2	15,224	0.01%
2019/12/23	0	0.00	1	29.40	29.15	-1	15,260	-0.01%
2019/12/19	0	0.00	1	29.65	29.75	-1	15,800	-0.01%
2019/12/17	0	0.00	11	29.64	29.80	-11	16,488	-0.07%
2019/12/16	2	29.48	3	29.80	29.30	-1	16,446	-0.01%
2019/12/13	2	29.70	0	29.70	29.85	2	16,464	0.01%
2019/12/12	1	29.75	13	29.76	29.60	-12	16,528	-0.07%
2019/12/11	13	29.75	1	29.35	29.50	12	16,473	0.07%
2019/12/10	0	0.00	1	29.35	29.45	-1	16,087	-0.01%
2019/12/09	0	0.00	11	29.21	29.20	-11	16,067	-0.07%
2019/12/06	10	29.40	1	29.20	29.20	9	16,193	0.06%
2019/12/05	0	0.00	3	29.00	29.00	-3	16,010	-0.02%
2019/12/04	3	28.98	1	28.95	29.00	2	16,134	0.01%
2019/12/03	0	0.00	4	28.73	28.90	-4	16,043	-0.02%
2019/12/02	3	27.45	0	0.00	27.80	3	15,582	0.02%
2019/11/29	9	27.84	0.2	27.70	27.70	8.8	15,501	0.06%
2019/11/28	3	28.58	1	28.60	28.55	2	15,398	0.01%
2019/11/27	8	28.79	0	0.00	29.00	8	15,720	0.05%
2019/11/26	0	0.00	1	28.70	28.90	-1	15,593	-0.01%
2019/11/22	4	29.18	1	29.20	29.20	3	15,395	0.02%
2019/11/21	3	28.97	0	0.00	29.10	3	15,428	0.02%
2019/11/20	1	29.30	2	29.30	29.40	-1	15,357	-0.01%
2019/11/19	0	0.00	3.1	28.92	29.25	-3.1	15,375	-0.02%
2019/11/18	0	0.00	3	28.98	29.00	-3	15,283	-0.02%
2019/11/15	6	28.81	5	29.05	28.65	1	15,348	0.01%
2019/11/14	1	28.45	14	28.34	28.45	-13	14,816	-0.09%
2019/11/13	0	0.00	33	28.49	28.15	-33	14,716	-0.22%
2019/11/12	0	0.00	0.1	27.70	27.80	-0.1	14,432	0.00%
2019/11/11	21	27.90	21	28.05	27.90	0	14,370	0.00%
2019/11/08	0	0.00	7	28.39	28.35	-7	14,454	-0.05%
2019/11/07	0	0.00	1	27.55	27.40	-1	14,066	-0.01%
2019/11/06	5	27.10	0	0.00	27.25	5	13,955	0.04%
2019/11/05	0	0.00	6	27.87	27.85	-6	13,638	-0.04%
2019/11/01	0	0.00	9.4	27.95	28.00	-9.4	13,342	-0.07%
2019/10/31	3	28.00	8	27.96	27.95	-5	13,405	-0.04%
2019/10/30	0	0.00	1	27.35	27.45	-1	13,076	-0.01%
2019/10/28	11	27.85	34.8	27.81	27.80	-23.8	12,961	-0.18%
2019/10/24	0	0.00	49	27.41	27.35	-49	12,854	-0.38%
2019/10/23	1	27.15	13	27.36	27.20	-12	12,839	-0.09%
2019/10/22	1	26.85	3	26.83	26.85	-2	12,684	-0.02%
2019/10/21	0	0.00	2	26.70	26.70	-2	12,887	-0.02%
2019/10/18	0	0.00	12	26.40	26.35	-12	13,179	-0.09%
2019/10/17	0	0.00	1.1	26.39	26.50	-1.1	13,667	-0.01%
2019/10/16	1	26.20	7	26.40	26.50	-6	13,844	-0.04%
2019/10/15	2	26.20	0	0.00	26.20	2	13,844	0.01%
2019/10/14	0	0.00	1	26.40	26.30	-1	13,859	-0.01%
2019/10/09	2	26.10	0	0.00	26.10	2	13,797	0.01%
2019/10/08	1	26.30	0	0.00	26.25	1	13,737	0.01%
2019/10/07	0	0.00	11	26.33	26.20	-11	13,745	-0.08%
2019/10/03	1	25.85	0	0.00	25.90	1	13,608	0.01%
2019/09/27	2	25.23	0	0.00	25.05	2	13,417	0.01%
2019/09/26	1	26.05	0.2	25.85	26.00	0.9	13,272	0.01%
2019/09/25	0	0.00	8.3	26.14	26.20	-8.3	13,181	-0.06%
2019/09/24	4	26.25	50	26.52	26.10	-46	13,081	-0.35%
2019/09/23	7	26.24	45	25.92	26.00	-38	12,571	-0.30%
2019/09/20	5	25.30	6	25.30	25.20	-1	12,048	-0.01%
2019/09/19	5	25.25	2	25.25	25.15	3	11,799	0.03%
2019/09/17	1	24.70	1	25.00	24.90	0	11,552	0.00%
2019/09/16	0	0.00	12	24.23	24.50	-12	11,464	-0.10%
2019/09/12	1	24.65	0	0.00	24.60	1	11,424	0.01%
2019/09/11	0	0.00	1	24.95	24.95	-1	11,491	-0.01%
2019/09/10	30	25.12	0	0.00	25.10	30	11,467	0.26%
2019/09/06	0	0.00	7	24.91	25.00	-7	11,269	-0.06%
2019/09/02	1	25.10	1	24.90	24.80	0	11,532	0.00%
2019/08/30	0	0.00	4	24.80	24.90	-4	11,450	-0.03%
2019/08/29	0	0.00	1.1	24.25	24.30	-1.1	11,176	-0.01%
2019/08/28	0	0.00	1	24.35	24.35	-1	11,218	-0.01%
2019/08/26	1	24.35	0	0.00	24.30	1	12,069	0.01%
2019/08/23	0	0.00	1	24.40	24.50	-1	11,948	-0.01%
2019/08/22	0	0.00	11	24.55	24.55	-11	11,966	-0.09%
2019/08/21	0	0.00	1	24.30	24.35	-1	12,028	-0.01%
2019/08/20	0	0.00	7	24.20	24.25	-7	11,908	-0.06%
2019/08/16	0	0.00	5	23.20	23.60	-5	11,818	-0.04%
2019/08/14	0	0.00	1	23.55	23.55	-1	11,736	-0.01%
2019/08/13	0	0.00	2	23.23	23.35	-2	11,695	-0.02%
2019/08/12	1	22.60	2	22.55	22.50	-1	11,628	-0.01%
2019/08/07	1	22.30	0	0.00	22.30	1	11,897	0.01%
2019/08/05	2	22.50	12	22.43	22.45	-10	12,441	-0.08%
2019/08/02	0	0.00	0	23.00	22.80	0	12,476	0.00%
2019/07/26	3	23.50	0	0.00	23.40	3	12,371	0.02%
2019/07/25	13	24.00	0	0.00	23.85	13	12,380	0.11%
2019/07/24	8	24.20	0	24.15	24.15	8	12,430	0.06%
2019/07/23	1	24.35	20.2	24.26	24.40	-19.2	12,412	-0.15%
2019/07/22	12.5	23.83	0	0.00	23.70	12.5	12,132	0.10%
2019/07/19	13	25.35	36	25.36	25.30	-23	11,735	-0.20%
2019/07/18	104	25.15	1	25.05	25.10	103	11,203	0.92%	大買/鉅額交易
2019/07/17	7	25.01	0	0.00	25.00	7	11,151	0.06%
2019/07/16	1	25.15	0	0.00	25.15	1	11,174	0.01%
2019/07/12	0	0.00	1.5	25.03	25.05	-1.5	11,573	-0.01%
2019/07/11	4	24.93	3	25.00	24.90	1	11,869	0.01%
2019/07/08	2	24.40	0.2	24.40	24.50	1.8	12,482	0.01%
2019/07/05	1	24.15	0	0.00	24.15	1	12,679	0.01%
2019/06/28	1	24.00	0	0.00	24.20	1	14,718	0.01%
2019/06/25	2	23.90	0	0.00	23.90	2	15,637	0.01%
2019/06/24	0.3	23.95	0	0.00	24.00	0.3	17,063	0.00%
2019/06/20	0	0.00	5.1	24.00	23.95	-5.1	18,336	-0.03%
2019/06/19	1	23.75	4	23.91	24.05	-3	18,417	-0.02%
2019/06/18	0	0.00	1	23.70	23.80	-1	18,355	-0.01%
2019/06/17	3	23.70	0	0.00	23.60	3	18,325	0.02%
2019/06/14	2	23.63	0	0.00	23.75	2	18,554	0.01%
2019/06/13	1	23.75	0	0.00	23.75	1	18,569	0.01%
2019/06/12	1	23.75	1	24.00	23.90	0	18,891	0.00%
2019/06/11	5	23.85	5	23.90	23.80	0	18,974	0.00%
2019/06/10	5	23.80	9	24.11	24.10	-4	18,880	-0.02%
2019/06/06	0	0.00	4	22.85	22.85	-4	18,457	-0.02%
2019/06/03	1.2	22.22	16	22.03	22.15	-14.8	18,382	-0.08%
2019/05/31	12	22.11	3	22.43	22.50	9	18,145	0.05%
2019/05/30	0	0.00	0.2	23.40	23.40	-0.2	17,344	0.00%
2019/05/29	5	23.30	0	0.00	23.10	5	17,420	0.03%
2019/05/28	1	23.40	0	0.00	23.80	1	17,369	0.01%
2019/05/22	2	22.80	0	0.00	22.95	2	17,059	0.01%
2019/05/20	0	0.00	2	22.68	22.65	-2	16,949	-0.01%
2019/05/17	2	22.83	4	22.55	22.55	-2	16,891	-0.01%
2019/05/15	4	23.50	0	0.00	23.50	4	16,585	0.02%
2019/05/14	2.1	22.45	2	22.10	23.20	0.1	16,539	0.00%
2019/05/13	26	23.25	1	23.25	23.05	25	16,265	0.15%
2019/05/10	0	0.00	10	24.45	24.55	-10	15,941	-0.06%
2019/05/09	2	25.10	2	24.60	24.55	0	15,889	0.00%
2019/05/08	0	0.00	6	25.15	25.45	-6	15,766	-0.04%
2019/05/06	10	25.07	2	24.90	24.90	8	16,503	0.05%
2019/05/03	0	0.00	1	25.50	25.65	-1	16,426	-0.01%
2019/05/02	15	25.57	1.1	25.77	25.55	13.9	16,404	0.08%
2019/04/30	4	25.25	11	24.92	25.60	-7	16,271	-0.04%
2019/04/29	5	25.00	0	0.00	24.95	5	16,103	0.03%
2019/04/26	8	25.15	27	25.18	25.25	-19	16,098	-0.12%
2019/04/25	10	25.18	5	25.40	25.35	5	16,093	0.03%
2019/04/24	1	25.45	10	25.30	25.25	-9	16,042	-0.06%
2019/04/23	1	24.95	0	0.00	25.25	1	16,059	0.01%
2019/04/22	4	25.10	7	25.09	25.15	-3	15,843	-0.02%
2019/04/19	1	25.80	0.8	25.25	25.35	0.2	15,637	0.00%
2019/04/18	21	25.72	18.1	25.91	25.70	2.9	15,442	0.02%
2019/04/17	0	0.00	7	25.91	25.75	-7	15,131	-0.05%
2019/04/16	8	25.95	29	25.95	26.00	-21	14,747	-0.14%
2019/04/15	15	25.40	21	25.40	25.45	-6	14,327	-0.04%
2019/04/12	13	25.16	22	25.25	25.20	-9	14,136	-0.06%
2019/04/11	2	25.33	18	25.31	25.25	-16	13,960	-0.11%
2019/04/10	1	25.10	8	25.08	25.15	-7	13,627	-0.05%
2019/04/09	1	25.05	41.1	24.88	24.90	-40.1	13,305	-0.30%
2019/04/08	12	25.01	13	25.10	25.10	-1	12,986	-0.01%
2019/04/03	26	24.63	5	24.54	24.60	21	12,377	0.17%
2019/04/02	14	24.07	11	24.10	24.15	3	11,849	0.03%
2019/04/01	5	23.95	31	23.93	23.95	-26	11,455	-0.23%
2019/03/29	1	23.80	24.5	23.80	23.70	-23.5	11,079	-0.21%
2019/03/28	5	23.80	6	23.71	23.75	-1	10,799	-0.01%
2019/03/27	23	23.73	39	23.59	23.75	-16	10,385	-0.15%
2019/03/26	51	22.81	12	22.83	22.95	39	8,924	0.44%
2019/03/25	15	21.59	10	22.12	22.25	5	7,985	0.06%
2019/03/22	2	21.65	0	0.00	21.75	2	7,552	0.03%
2019/03/21	0	0.00	0.5	21.50	21.50	-0.5	7,375	-0.01%
2019/03/20	1	21.30	10	21.45	21.45	-9	7,320	-0.12%
2019/03/19	50	21.40	14	21.36	21.40	36	7,288	0.49%
2019/03/18	0	0.00	12	20.83	21.10	-12	7,127	-0.17%
2019/03/15	15	21.07	0	0.00	20.70	15	7,122	0.21%
2019/03/14	6	21.23	6	21.38	21.20	0	6,784	0.00%
2019/03/13	5	20.90	0	0.00	21.00	5	6,751	0.07%
2019/03/12	1	20.75	0	0.00	20.95	1	6,778	0.01%
2019/03/11	5	20.70	0	0.00	20.65	5	6,805	0.07%
2019/03/08	6	20.66	0	0.00	20.65	6	6,954	0.09%
2019/03/07	1	21.00	0	0.00	21.00	1	6,980	0.01%
2019/03/05	1	21.30	1	21.20	21.20	0	7,029	0.00%
2019/03/04	10	21.08	0	0.00	21.25	10	7,118	0.14%
2019/02/27	0	0.00	1	21.35	21.35	-1	7,021	-0.01%
2019/02/26	10	21.35	5	21.40	21.30	5	6,949	0.07%
2019/02/25	0.5	21.40	0	0.00	21.40	0.5	6,886	0.01%
2019/02/22	1	21.15	1	21.15	21.30	0	6,911	0.00%
2019/02/21	0	0.00	7	21.15	21.15	-7	6,981	-0.10%
2019/02/19	0	0.00	3.2	21.18	21.15	-3.2	7,018	-0.05%
2019/02/18	2	21.10	0	0.00	21.10	2	7,180	0.03%
2019/02/15	0	0.00	2	21.20	21.00	-2	7,222	-0.03%
2019/02/14	0	0.00	0.7	21.05	21.00	-0.7	7,261	-0.01%
2019/02/13	5	21.10	6	21.17	21.15	-1	7,309	-0.01%
2019/02/12	1	21.20	0	0.00	21.10	1	7,220	0.01%
2019/01/30	0.7	21.10	1	21.05	21.10	-0.3	7,106	0.00%
2019/01/29	4	20.90	0	0.00	21.00	4	7,104	0.06%
2019/01/28	8	21.47	6	21.33	21.30	2	7,115	0.03%
2019/01/25	1	21.20	20	21.10	21.30	-19	7,064	-0.27%
2019/01/24	5	20.02	0	0.00	20.50	5	6,412	0.08%
2019/01/23	0	0.00	1	20.00	20.00	-1	6,466	-0.02%
2019/01/21	0	0.00	1	20.00	20.00	-1	6,511	-0.02%
2019/01/18	1	20.10	20	20.03	20.10	-19	6,609	-0.29%
2019/01/17	0	0.00	10	19.80	19.80	-10	6,717	-0.15%
2019/01/16	20	19.80	2	19.75	19.75	18	6,767	0.27%
2019/01/08	0	0.00	0.3	19.00	19.00	-0.3	6,849	0.00%
2019/01/07	3	19.00	0	0.00	19.15	3	6,925	0.04%
2018/12/27	0	0.00	2	19.05	18.95	-2	8,246	-0.02%
2018/12/24	0.3	19.25	0	0.00	19.25	0.3	8,467	0.00%
2018/12/20	1	18.70	0	0.00	18.75	1	8,538	0.01%
2018/12/14	2	19.00	1	19.15	19.20	1	8,665	0.01%
2018/12/10	1	18.60	0	0.00	18.85	1	9,419	0.01%
2018/12/07	0	0.00	3	19.20	19.10	-3	9,415	-0.03%
2018/12/06	6	19.04	1	19.05	19.00	5	9,480	0.05%
2018/12/05	1	19.80	0	0.00	19.70	1	9,434	0.01%
2018/12/03	0	0.00	1	20.15	20.10	-1	9,660	-0.01%
2018/11/28	1	19.20	1	19.40	19.50	0	9,397	0.00%
2018/11/27	0	0.00	2	19.15	19.45	-2	9,359	-0.02%
2018/11/23	1	18.85	2	18.80	18.75	-1	9,386	-0.01%
2018/11/21	1	18.75	0	0.00	18.80	1	9,487	0.01%
2018/11/19	8	19.35	0	0.00	19.70	8	9,441	0.08%
2018/11/15	0.6	19.30	4	19.00	19.30	-3.5	9,380	-0.04%
2018/11/14	5	18.55	1	18.75	18.55	4	9,240	0.04%
2018/11/13	1	18.55	2	18.90	18.90	-1	9,247	-0.01%
2018/11/12	3.3	18.94	0	0.00	19.05	3.3	9,272	0.04%
2018/11/09	0	0.00	1	18.65	18.65	-1	9,244	-0.01%
2018/11/08	2	18.85	0	0.00	18.70	2	9,305	0.02%
2018/11/07	0	0.00	2	18.70	18.85	-2	9,384	-0.02%
2018/11/06	0	0.00	1	18.40	18.50	-1	9,524	-0.01%
2018/11/05	0	0.00	3	18.70	18.65	-3	9,450	-0.03%
2018/11/02	2	18.45	3.1	18.70	18.55	-1.1	9,374	-0.01%
2018/11/01	1	18.60	0	0.00	19.00	1	9,231	0.01%
2018/10/31	1	18.90	2	18.63	18.90	-1	9,220	-0.01%
2018/10/30	0	0.00	7	18.00	18.00	-7	9,115	-0.08%
2018/10/29	0	0.00	1	18.25	18.05	-1	9,168	-0.01%
2018/10/26	1.4	17.92	5	18.12	18.20	-3.6	9,224	-0.04%
2018/10/25	0	0.00	20.4	17.63	17.80	-20.4	9,478	-0.22%
2018/10/24	11	17.75	49.9	17.42	17.85	-38.9	9,787	-0.40%
2018/10/22	5	17.50	17	17.53	17.50	-12	10,013	-0.12%
2018/10/19	0	0.00	1	17.40	17.55	-1	10,149	-0.01%
2018/10/18	0	0.00	2	17.55	17.55	-2	10,128	-0.02%
2018/10/17	1	17.60	1	17.55	17.55	0	10,214	0.00%
2018/10/16	12	17.50	0	0.00	17.50	12	10,373	0.12%
2018/10/15	4	17.73	3	17.77	17.75	1	10,421	0.01%
2018/10/12	2	17.90	3	17.30	17.90	-1	10,633	-0.01%
2018/10/11	8.5	17.06	7.4	17.15	17.00	1.1	10,687	0.01%
2018/10/09	0	0.00	2	18.20	18.20	-2	10,898	-0.02%
2018/10/08	13	18.21	0	0.00	18.25	13	10,918	0.12%
2018/10/05	10	18.84	0	0.00	18.65	10	10,818	0.09%
2018/10/04	3.2	19.56	0	0.00	19.50	3.2	10,568	0.03%
2018/10/02	3	19.90	0	0.00	19.85	3	10,591	0.03%
2018/10/01	3	19.90	0	0.00	19.90	3	10,760	0.03%
2018/09/28	6	20.03	2	20.05	19.90	4	10,955	0.04%
2018/09/27	0	0.00	3	19.95	19.95	-3	11,632	-0.03%
2018/09/26	2.5	19.89	0.2	19.95	19.85	2.3	11,740	0.02%
2018/09/25	2	19.95	0	0.00	19.95	2	11,850	0.02%
2018/09/21	2	19.85	0	0.00	19.85	2	11,892	0.02%
2018/09/20	3	19.70	3	19.70	19.70	0	11,897	0.00%
2018/09/19	4	19.79	1	19.85	19.75	3	12,040	0.02%
2018/09/18	4	19.68	0	0.00	19.55	4	12,009	0.03%
2018/09/17	2	20.10	3.1	20.10	20.10	-1.1	11,833	-0.01%
2018/09/14	2	20.10	0	0.00	20.50	2	11,705	0.02%
2018/09/13	0	0.00	2	20.40	20.40	-2	11,559	-0.02%
2018/09/12	3	20.22	1	20.25	20.20	2	11,603	0.02%
2018/09/11	0	0.00	1	20.50	20.50	-1	11,681	-0.01%
2018/09/10	3	20.43	2.1	20.55	20.20	0.9	11,925	0.01%
2018/09/07	1	21.25	2	21.23	21.20	-1	11,970	-0.01%
2018/09/06	1.7	21.41	1	21.35	21.35	0.7	11,988	0.01%
2018/09/05	2	21.45	1	21.60	21.45	1	12,140	0.01%
2018/09/03	2	21.63	1.1	21.66	21.60	0.9	12,343	0.01%
2018/08/31	0	0.00	0.3	21.95	21.75	-0.3	12,387	0.00%
2018/08/30	5.2	21.71	0	0.00	21.70	5.2	12,372	0.04%
2018/08/28	0	0.00	2	21.45	21.45	-2	12,600	-0.02%
2018/08/27	2	21.35	1.1	21.32	21.35	0.9	12,847	0.01%
2018/08/24	0	0.00	3	21.30	21.30	-3	12,975	-0.02%
2018/08/23	1	21.45	0	0.00	21.45	1	13,335	0.01%
2018/08/22	0	0.00	1	21.35	21.35	-1	13,642	-0.01%
2018/08/21	1	21.40	1	21.35	21.40	0	13,769	0.00%
2018/08/20	2	21.28	4	21.33	21.20	-2	13,840	-0.01%
2018/08/17	6	21.29	1	21.50	21.20	5	13,924	0.04%
2018/08/16	14	21.46	2	21.40	21.35	12	13,968	0.09%
2018/08/15	3	21.67	0	0.00	21.55	3	14,117	0.02%
2018/08/14	1	21.65	0	0.00	21.65	1	14,316	0.01%
2018/08/13	17	22.02	2	21.85	21.85	15	14,557	0.10%
2018/08/10	1	22.30	0	0.00	22.40	1	14,547	0.01%
2018/08/09	0	0.00	1	22.35	22.35	-1	14,676	-0.01%
2018/08/07	1	22.40	1	22.40	22.40	0	15,364	0.00%
2018/08/06	0	0.00	1	22.45	22.45	-1	15,582	-0.01%
2018/08/03	1	22.30	2	22.15	22.30	-1	15,806	-0.01%
2018/08/02	13	22.16	13	22.11	22.10	0	16,078	0.00%
2018/08/01	55	22.34	8.7	22.24	22.35	46.3	16,048	0.29%
2018/07/31	65	23.63	1	23.60	23.65	64	15,791	0.41%
2018/07/30	3	23.40	5	23.40	23.40	-2	15,655	-0.01%
2018/07/27	5	23.25	5	23.35	23.35	0	15,678	0.00%
2018/07/26	0	0.00	2	23.15	23.15	-2	15,728	-0.01%
2018/07/25	4	23.10	1	23.05	23.05	3	15,648	0.02%
2018/07/23	1	23.00	0	0.00	22.90	1	15,822	0.01%
2018/07/19	0	0.00	6	23.60	23.55	-6	16,044	-0.04%
2018/07/18	3	23.68	40	23.65	23.70	-37	15,892	-0.23%
2018/07/17	39	23.33	70	23.71	23.80	-31	15,644	-0.20%
2018/07/16	0	0.00	8	22.66	22.70	-8	15,094	-0.05%
2018/07/13	2	21.90	7	22.26	22.35	-5	15,059	-0.03%
2018/07/12	2	21.80	6	21.80	21.80	-4	15,147	-0.03%
2018/07/11	18	21.73	16.2	21.80	21.80	1.8	15,255	0.01%
2018/07/10	4	22.05	0	0.00	22.00	4	15,253	0.03%
2018/07/09	7	21.80	10	21.82	21.80	-3	15,391	-0.02%
2018/07/06	8	21.55	12	21.50	21.70	-4	15,456	-0.03%
2018/07/05	13	21.75	6	21.78	21.70	7	15,376	0.05%
2018/07/04	5	22.13	1	22.20	22.20	4	14,874	0.03%
2018/07/03	3.2	22.34	8	22.43	22.25	-4.8	15,032	-0.03%
2018/07/02	13	22.58	0	0.00	22.40	13	15,382	0.08%
2018/06/29	2	22.50	4	22.59	22.65	-2	15,496	-0.01%
2018/06/28	3	22.27	1	22.40	22.40	2	15,465	0.01%
2018/06/27	5	22.48	0	0.00	22.40	5	15,426	0.03%
2018/06/26	13	22.44	2	22.70	22.40	11	15,570	0.07%
2018/06/25	5	22.78	1	22.75	22.70	4	15,507	0.03%
2018/06/22	2	22.73	0	0.00	22.75	2	15,831	0.01%
2018/06/21	1	22.85	0	0.00	22.85	1	16,043	0.01%
2018/06/20	0	0.00	2	22.98	23.00	-2	16,519	-0.01%
2018/06/19	3	22.88	1	22.85	22.85	2	16,672	0.01%
2018/06/15	6	23.25	0	0.00	23.20	6	16,733	0.04%
2018/06/14	0	0.00	3	23.40	23.40	-3	17,218	-0.02%
2018/06/13	5	23.43	8	23.56	23.35	-3	17,619	-0.02%
2018/06/12	12	23.35	0	0.00	23.30	12	18,671	0.06%
2018/06/11	2	23.55	4	23.53	23.55	-2	20,223	-0.01%
2018/06/08	4	23.44	3	23.53	23.40	1	21,852	0.00%
2018/06/07	3	23.47	0	0.00	23.45	3	22,369	0.01%
2018/06/06	5	23.38	2	23.45	23.45	3	23,533	0.01%
2018/06/05	3	23.32	0.7	23.35	23.30	2.3	24,055	0.01%
2018/06/04	6	23.41	5	23.40	23.55	1	24,033	0.00%
2018/06/01	0	0.00	2	23.05	23.05	-2	23,845	-0.01%
2018/05/31	12	22.79	1	23.20	22.55	11	23,872	0.05%
2018/05/30	7.3	22.90	0	0.00	22.80	7.3	23,589	0.03%
2018/05/29	5	23.14	0	0.00	23.15	5	23,434	0.02%
2018/05/28	2	23.40	2	23.35	23.35	0	23,602	0.00%
2018/05/25	0	0.00	3	23.33	23.30	-3	23,917	-0.01%
2018/05/24	4	23.20	2	23.20	23.20	2	23,928	0.01%
2018/05/23	11	23.25	3.1	23.20	23.20	7.9	24,156	0.03%
2018/05/22	1	23.45	3	23.50	23.50	-2	24,376	-0.01%
2018/05/21	7	23.49	6	23.44	23.40	1	24,612	0.00%
2018/05/18	2	23.10	0	0.00	23.00	2	24,392	0.01%
2018/05/17	1.1	23.25	0	0.00	23.10	1.1	24,439	0.00%
2018/05/16	14	23.11	1	23.25	23.10	13	24,409	0.05%
2018/05/15	4	23.31	1	23.35	23.15	3	24,301	0.01%
2018/05/14	1	23.75	3	23.60	23.65	-2	24,389	-0.01%
2018/05/11	3	23.30	3	23.28	23.15	0	24,251	0.00%
2018/05/10	3	23.35	0	0.00	23.45	3	24,106	0.01%
2018/05/09	1	23.75	1	24.00	23.70	0	23,902	0.00%
2018/05/08	3	23.87	1	23.85	23.85	2	23,948	0.01%
2018/05/07	1	24.20	9	24.14	24.20	-8	23,954	-0.03%
2018/05/04	1	23.40	0	0.00	23.40	1	23,702	0.00%
2018/05/03	1	23.80	0	0.00	23.80	1	23,644	0.00%
2018/05/02	1	23.80	0	0.00	23.90	1	23,633	0.00%
2018/04/30	1	23.70	0	0.00	23.70	1	24,002	0.00%
2018/04/27	1	23.30	2	23.55	23.65	-1	24,545	0.00%
2018/04/26	0	0.00	1	23.60	23.60	-1	24,717	0.00%
2018/04/25	1.7	23.56	1	23.85	23.50	0.7	24,570	0.00%
2018/04/24	1	23.70	0	0.00	23.70	1	24,487	0.00%
2018/04/23	0	0.00	1	24.10	24.10	-1	24,541	0.00%
2018/04/20	0	0.00	4	23.94	23.90	-4	24,556	-0.02%
2018/04/19	5	24.01	2	24.15	24.25	3	24,474	0.01%
2018/04/18	1	23.85	0	0.00	23.85	1	24,724	0.00%
2018/04/17	1	24.25	4	24.21	24.25	-3	24,596	-0.01%
2018/04/16	0.1	23.80	3	23.77	23.70	-2.9	24,490	-0.01%
2018/04/13	5	23.87	1	24.00	23.80	4	24,455	0.02%
2018/04/12	9	24.32	20.3	24.10	24.10	-11.3	24,326	-0.05%
2018/04/11	13	24.05	13	23.95	23.95	0	24,117	0.00%
2018/04/10	8	23.79	4	23.89	23.70	4	24,125	0.02%
2018/04/09	6	23.90	1	23.80	23.70	5	24,069	0.02%
2018/04/03	5	23.98	0	0.00	24.00	5	23,986	0.02%
2018/04/02	1	24.55	2	24.50	24.55	-1	23,704	0.00%
2018/03/31	5	24.99	0	0.00	24.90	5	23,582	0.02%
2018/03/30	17	25.23	3	25.15	25.05	14	23,678	0.06%
2018/03/29	1	24.95	1	25.10	24.95	0	24,073	0.00%
2018/03/28	14	25.46	10	25.35	25.30	4	24,078	0.02%
2018/03/27	0	0.00	4	25.71	25.70	-4	24,099	-0.02%
2018/03/26	2	25.13	3	25.17	25.30	-1	23,784	0.00%
2018/03/23	1	24.90	2	24.95	24.85	-1	23,601	0.00%
2018/03/22	10	25.81	12	26.03	25.65	-2	23,300	-0.01%
2018/03/21	14	26.21	4	26.30	26.10	10	23,131	0.04%
2018/03/20	3	25.80	7.3	25.93	26.10	-4.3	22,992	-0.02%
2018/03/19	16	25.43	0	0.00	25.45	16	22,381	0.07%
2018/03/16	27	25.96	8	25.99	25.60	19	21,994	0.09%
2018/03/15	18	25.89	31	26.22	26.50	-13	20,982	-0.06%
2018/03/14	27.9	27.55	19	27.54	26.95	8.9	19,735	0.05%
2018/03/13	4	27.25	7.1	27.36	27.35	-3.1	18,270	-0.02%
2018/03/12	11	27.34	49	27.42	27.35	-38	18,033	-0.21%
2018/03/09	27	25.27	27	25.43	25.40	0	17,233	0.00%
2018/03/08	3	24.55	3	24.68	24.65	0	16,926	0.00%
2018/03/07	1	24.65	3	24.70	24.65	-2	17,100	-0.01%
2018/03/06	2	24.90	5	25.03	24.70	-3	17,400	-0.02%
2018/03/05	1	24.85	1	24.80	24.85	0	17,663	0.00%
2018/03/02	1	24.35	1	24.70	24.70	0	17,879	0.00%
2018/03/01	0	0.00	10	24.58	24.90	-10	18,081	-0.06%
2018/02/27	15	24.55	7	24.70	24.50	8	18,127	0.04%
2018/02/26	5	24.30	0	0.00	24.30	5	17,819	0.03%
2018/02/23	2	24.45	3	24.98	24.60	-1	17,854	-0.01%
2018/02/22	3	24.60	13	24.56	24.50	-10	18,108	-0.06%
2018/02/21	2	23.50	9	24.16	24.40	-7	17,949	-0.04%
2018/02/12	8	22.95	5	22.90	22.90	3	17,734	0.02%
2018/02/09	7	22.74	0	0.00	22.70	7	17,712	0.04%
2018/02/08	2	23.00	0	0.00	23.00	2	17,831	0.01%
2018/02/07	14	23.00	9	22.96	23.15	5	18,124	0.03%
2018/02/06	15	22.62	11	22.84	22.35	4	18,107	0.02%
2018/02/05	16	23.82	0	0.00	23.80	16	17,883	0.09%
2018/02/02	0	0.00	2	24.20	24.20	-2	17,896	-0.01%
2018/01/30	0	0.00	2	24.33	24.45	-2	18,443	-0.01%
2018/01/29	2	24.15	26	24.30	24.30	-24	18,460	-0.13%
2018/01/26	1	24.35	1	24.35	24.40	0	18,949	0.00%
2018/01/25	4	24.84	10	24.75	24.60	-6	19,017	-0.03%
2018/01/24	1	25.10	17	25.16	25.10	-16	18,883	-0.08%
2018/01/23	14	24.69	14	24.69	24.90	0	18,534	0.00%
2018/01/22	0	0.00	13	24.25	24.30	-13	17,952	-0.07%
2018/01/19	15	23.82	0	0.00	23.80	15	17,668	0.08%
2018/01/18	11	23.93	10	24.00	23.75	1	17,594	0.01%
2018/01/17	0.2	23.90	34	23.75	23.90	-33.9	17,577	-0.19%
2018/01/16	0	0.00	5	23.85	23.85	-5	18,041	-0.03%
2018/01/15	0	0.00	1	24.00	23.95	-1	18,096	-0.01%
2018/01/12	14	23.94	5	23.96	23.90	9	18,147	0.05%
2018/01/11	0	0.00	4	23.45	23.45	-4	17,943	-0.02%
2018/01/10	2	23.28	1	23.30	23.30	1	18,097	0.01%
2018/01/09	1	23.50	11	23.55	23.55	-10	18,319	-0.05%
2018/01/08	6	23.57	0	0.00	23.55	6	18,700	0.03%
2018/01/05	24.2	23.61	16	23.60	23.65	8.2	18,757	0.04%
2018/01/04	2	23.40	3.2	23.40	23.45	-1.2	18,936	-0.01%
2018/01/03	11	23.60	16	23.73	23.60	-5	19,036	-0.03%
2018/01/02	10	23.92	6	23.87	23.80	4	18,881	0.02%