康舒 (6282)-元富-成功券商分點個股進出

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

康舒

(6282)

可現股當沖

股價
39.90
漲跌
▲0.40
漲幅
+1.01%
成交量
4,338張
產業
上市電子零組件類股
915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

康舒 (6282)籌碼相關－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	8	39.76	39.90	-8	10,992	-0.07%
2024/04/26	0	0.00	2	39.90	39.50	-2	10,984	-0.02%
2024/04/25	1	40.15	2	40.13	39.85	-1	10,967	-0.01%
2024/04/24	42	39.91	2	39.83	40.40	40	10,947	0.37%
2024/04/23	5	40.05	0	0.00	38.85	5	10,931	0.05%
2024/04/22	2	39.58	3	40.53	39.35	-1	10,877	-0.01%
2024/04/19	61	39.92	4	40.63	39.50	57	10,745	0.53%
2024/04/18	15	41.02	7	40.96	40.40	8	10,615	0.08%
2024/04/17	15	40.58	7	40.29	40.75	8	10,474	0.08%
2024/04/16	9	38.39	4	38.80	38.30	5	10,305	0.05%
2024/04/15	0	0.00	2	39.98	39.90	-2	10,315	-0.02%
2024/04/12	5	40.64	4	40.43	40.45	1	10,271	0.01%
2024/04/11	4	40.30	2	40.03	40.25	2	10,156	0.02%
2024/04/10	1	39.30	10	39.30	39.20	-9	9,981	-0.09%
2024/04/09	1	38.90	2	38.90	39.00	-1	10,013	-0.01%
2024/04/08	3	38.45	0	0.00	38.50	3	10,015	0.03%
2024/04/03	2	38.90	6.2	38.90	38.85	-4.2	10,019	-0.04%
2024/04/02	1.3	39.16	1	39.00	39.10	0.3	10,097	0.00%
2024/04/01	1	39.15	1	39.45	39.40	0	10,145	0.00%
2024/03/29	4	38.75	0	0.00	38.75	4	10,193	0.04%
2024/03/28	11	38.90	0	0.00	38.90	11	10,175	0.11%
2024/03/27	5	39.01	10	39.00	39.00	-5	10,146	-0.05%
2024/03/26	10	39.45	1	39.20	39.15	9	10,103	0.09%
2024/03/25	3.3	40.15	7	40.40	39.90	-3.7	10,099	-0.04%
2024/03/22	1.3	40.32	5	40.31	40.20	-3.7	10,107	-0.04%
2024/03/21	0	0.00	9	40.01	40.30	-9	10,097	-0.09%
2024/03/18	1	39.40	0	0.00	39.65	1	10,366	0.01%
2024/03/15	4	39.13	0	0.00	39.80	4	10,478	0.04%
2024/03/14	0	0.00	4	39.20	39.20	-4	10,726	-0.04%
2024/03/13	3	39.32	1	39.05	39.05	2	10,774	0.02%
2024/03/12	0	0.00	4	40.35	40.30	-4	10,779	-0.04%
2024/03/11	0.1	40.05	0	0.00	40.00	0.1	10,904	0.00%
2024/03/08	12	39.86	1	39.95	39.85	11	11,025	0.10%
2024/03/07	17	40.16	6	40.33	40.00	11	11,118	0.10%
2024/03/06	6.1	41.41	0	0.00	41.10	6.1	11,233	0.05%
2024/03/05	0.1	41.76	0	0.00	41.60	0.1	11,387	0.00%
2024/03/04	10	42.08	1	41.80	41.80	9	11,485	0.08%
2024/03/01	4	42.19	5	42.31	42.25	-1	11,617	-0.01%
2024/02/29	8	42.02	32	41.45	42.60	-24	11,708	-0.20%
2024/02/27	16	40.03	2	40.35	39.50	14	11,723	0.12%
2024/02/26	4	40.65	0	0.00	40.60	4	13,446	0.03%
2024/02/23	9	41.09	4	40.95	40.55	5	15,113	0.03%
2024/02/22	0.2	41.45	25	41.35	41.50	-24.8	15,239	-0.16%
2024/02/21	26	42.72	48	43.02	41.45	-22	15,179	-0.14%
2024/02/20	16	43.93	15.6	43.69	42.85	0.5	14,721	0.00%
2024/02/19	48.1	43.22	9	43.57	43.85	39.1	14,197	0.28%
2024/02/16	15	43.47	9	43.20	43.55	6	13,967	0.04%
2024/02/15	5	42.01	35	42.65	42.20	-30	13,696	-0.22%
2024/02/05	0	0.00	11	41.80	41.70	-11	13,589	-0.08%
2024/02/02	4	41.69	1	41.95	41.35	3	13,461	0.02%
2024/02/01	10	41.98	12.3	42.05	42.00	-2.3	13,292	-0.02%
2024/01/31	0	0.00	3	40.90	40.80	-3	12,842	-0.02%
2024/01/30	13	41.10	18	41.07	40.50	-5	12,741	-0.04%
2024/01/29	3	40.55	8	40.04	40.65	-5	12,517	-0.04%
2024/01/26	5	38.95	1	39.55	38.90	4	12,381	0.03%
2024/01/25	1	39.85	0	0.00	39.35	1	12,422	0.01%
2024/01/24	0.1	40.05	3	39.93	39.85	-2.9	12,460	-0.02%
2024/01/23	4	40.13	6	39.64	40.05	-2	12,528	-0.02%
2024/01/22	3	39.42	1	39.30	39.45	2	12,543	0.02%
2024/01/19	8.1	38.81	1	38.85	38.85	7.1	12,579	0.06%
2024/01/18	20	38.00	1	38.30	38.30	19	12,595	0.15%
2024/01/17	20	38.00	0	0.00	37.90	20	12,633	0.16%
2024/01/16	7	38.80	1	38.85	38.85	6	12,610	0.05%
2024/01/15	2	39.45	0	0.00	39.35	2	12,657	0.02%
2024/01/12	1	39.35	0	0.00	38.95	1	12,760	0.01%
2024/01/11	5	39.45	0	0.00	39.45	5	12,847	0.04%
2024/01/10	0	0.00	2	38.43	38.75	-2	12,892	-0.02%
2024/01/09	2.1	39.29	0	0.00	38.90	2.1	12,968	0.02%
2024/01/08	0.1	39.95	31	39.80	39.90	-31	13,101	-0.24%
2024/01/05	1.1	39.72	21	39.76	39.65	-20	13,182	-0.15%
2024/01/04	3	39.85	0	0.00	39.75	3	13,377	0.02%
2024/01/03	0.2	40.20	3	40.10	40.10	-2.9	13,467	-0.02%
2023/12/29	12.1	41.59	18	41.13	41.10	-5.9	13,509	-0.04%
2023/12/28	3.1	41.30	19	41.25	41.25	-15.9	13,529	-0.12%
2023/12/27	14	41.35	10	40.90	40.90	4	13,590	0.03%
2023/12/26	5.1	41.20	3	40.97	41.30	2.1	13,787	0.01%
2023/12/25	5.1	40.60	5	40.65	40.50	0.1	13,817	0.00%
2023/12/22	5.1	40.60	7	40.56	40.45	-2	13,842	-0.01%
2023/12/21	1.2	40.66	5	40.55	40.55	-3.8	13,877	-0.03%
2023/12/20	2	40.75	11	40.67	40.90	-9	13,918	-0.06%
2023/12/19	0.1	39.95	4	39.88	40.00	-3.9	13,976	-0.03%
2023/12/18	1.1	40.07	1	40.05	40.05	0.1	14,091	0.00%
2023/12/15	2	40.55	5	41.00	40.50	-3	14,169	-0.02%
2023/12/14	4.1	40.59	3	40.62	40.55	1.1	14,320	0.01%
2023/12/13	27.1	40.42	0	0.00	40.05	27.1	14,340	0.19%
2023/12/12	10	41.75	1	42.30	41.25	9	14,203	0.06%
2023/12/11	6.1	42.58	11	42.69	42.00	-5	14,209	-0.03%
2023/12/08	1	42.05	1	41.75	41.75	0	14,044	0.00%
2023/12/07	7.1	42.00	19	42.29	41.80	-11.9	14,679	-0.08%
2023/12/06	0	0.00	10	41.61	41.50	-10	14,734	-0.07%
2023/12/05	6.1	41.05	3	41.60	41.60	3.1	14,713	0.02%
2023/12/04	21	41.84	6	41.40	41.25	15	14,650	0.10%
2023/12/01	21.1	42.40	5	42.51	42.10	16.1	14,631	0.11%
2023/11/30	43.5	41.92	0	0.00	41.90	43.5	14,758	0.29%
2023/11/29	6	42.08	0	42.10	41.65	6	14,853	0.04%
2023/11/28	3	41.85	0	0.00	41.80	3	15,043	0.02%
2023/11/27	9	42.68	27	42.93	42.30	-18	14,918	-0.12%
2023/11/24	12	43.84	43	43.51	43.70	-31	14,718	-0.21%
2023/11/23	124.3	44.67	65	44.60	43.75	59.3	14,331	0.41%	大買/
2023/11/22	84	42.88	95	43.22	44.10	-11	12,667	-0.09%
2023/11/21	7	40.36	27	39.92	40.70	-20	11,159	-0.18%
2023/11/20	2	39.33	1	39.30	39.45	1	11,274	0.01%
2023/11/17	3	39.50	5	38.93	38.95	-2	11,838	-0.02%
2023/11/16	3	39.28	2	39.30	39.45	1	12,003	0.01%
2023/11/15	6.1	38.27	2	38.10	38.35	4.1	11,935	0.03%
2023/11/14	7	37.29	22	37.26	37.15	-15	12,047	-0.12%
2023/11/13	4	37.93	4.1	37.82	38.40	-0.1	12,162	0.00%
2023/11/10	6	39.06	0	0.00	39.10	6	12,194	0.05%
2023/11/09	3	39.03	1.6	39.04	39.00	1.4	12,456	0.01%
2023/11/08	5	39.83	1	40.00	39.55	4	12,864	0.03%
2023/11/07	4	39.38	1	39.80	39.20	3	13,105	0.02%
2023/11/06	2	39.40	2	39.50	39.55	0	14,180	0.00%
2023/11/03	4	38.95	1	39.35	38.80	3	14,553	0.02%
2023/11/02	1	38.95	2	38.60	38.60	-1	14,975	-0.01%
2023/11/01	1	38.15	5.9	38.06	38.00	-4.9	15,472	-0.03%
2023/10/31	6	39.00	0	0.00	38.00	6	15,773	0.04%
2023/10/30	3	39.10	1	39.00	39.20	2	16,754	0.01%
2023/10/27	1	38.70	0	0.00	38.55	1	17,835	0.01%
2023/10/25	1	40.25	7	40.09	39.70	-6	20,822	-0.03%
2023/10/24	6	39.90	1	39.95	40.00	5	21,932	0.02%
2023/10/23	0	0.00	9	39.08	39.50	-9	22,787	-0.04%
2023/10/20	5	39.17	6	39.18	39.40	-1	23,267	0.00%
2023/10/19	11	39.83	3	39.50	39.70	8	23,658	0.03%
2023/10/18	4	40.00	5	39.92	39.95	-1	24,055	0.00%
2023/10/17	1	40.95	0.1	41.30	40.70	1	24,732	0.00%
2023/10/16	2.1	41.64	1	40.90	41.45	1.1	25,612	0.00%
2023/10/13	2	42.95	6	43.37	42.80	-4	27,961	-0.01%
2023/10/12	23	43.57	11	43.57	43.45	12	30,081	0.04%
2023/10/11	4	42.78	3	42.68	42.35	1	30,210	0.00%
2023/10/06	1	43.70	1	43.75	43.70	0	30,670	0.00%
2023/10/05	13	44.50	30	44.47	44.30	-17	31,388	-0.05%
2023/10/04	0	0.00	5	43.55	43.85	-5	31,815	-0.02%
2023/10/03	7	44.59	1	44.80	44.20	6	32,722	0.02%
2023/10/02	3	44.75	5	44.94	45.45	-2	33,628	-0.01%
2023/09/28	0.5	44.25	6.1	44.01	43.70	-5.6	34,336	-0.02%
2023/09/27	3	43.07	1	43.20	43.10	2	35,761	0.01%
2023/09/26	2	43.52	2	43.80	43.20	0	37,794	0.00%
2023/09/25	4.1	43.66	2	43.50	43.45	2.1	38,974	0.01%
2023/09/22	4	43.00	2	43.30	43.50	2	39,302	0.01%
2023/09/21	3.1	42.57	4	42.48	42.60	-1	39,267	0.00%
2023/09/20	2.3	43.47	0.8	43.50	43.15	1.5	39,189	0.00%
2023/09/19	7.9	43.64	1.6	43.82	43.40	6.3	39,311	0.02%
2023/09/18	11.3	44.91	1	45.00	44.65	10.3	39,690	0.03%
2023/09/15	4	46.00	5	46.11	45.75	-1	40,063	0.00%
2023/09/14	3	45.63	3.2	45.58	45.70	-0.2	40,128	0.00%
2023/09/13	11.2	45.01	2	45.10	45.05	9.2	40,247	0.02%
2023/09/12	121.2	46.66	65	45.97	45.40	56.2	40,652	0.14%	大買/
2023/09/11	22.2	44.64	8	44.83	44.85	14.2	40,603	0.04%
2023/09/08	6.1	45.88	0	0.00	45.80	6.1	40,753	0.01%
2023/09/07	3	47.00	7	47.22	47.00	-4	40,959	-0.01%
2023/09/06	21	47.50	9	47.38	47.35	12	41,183	0.03%
2023/09/05	54.1	47.16	39	46.98	47.20	15.1	41,306	0.04%
2023/09/04	19	45.25	26.2	45.60	45.90	-7.2	41,445	-0.02%
2023/09/01	27	47.06	2	47.38	46.35	25	41,770	0.06%
2023/08/31	1	46.30	0	0.00	46.45	1	42,779	0.00%
2023/08/30	3	46.65	6	46.53	46.45	-3	44,062	-0.01%
2023/08/29	8.2	46.54	2	46.55	46.55	6.2	45,482	0.01%
2023/08/28	6.2	46.19	5	46.48	46.35	1.2	46,384	0.00%
2023/08/25	9.1	47.13	6	46.89	46.85	3.1	46,902	0.01%
2023/08/24	23.2	47.65	27	47.56	47.10	-3.8	46,948	-0.01%
2023/08/23	38.3	48.24	37	48.14	47.85	1.3	47,201	0.00%
2023/08/22	8.5	50.27	17	50.47	49.90	-8.5	46,884	-0.02%
2023/08/21	3.2	50.63	5	50.90	50.40	-1.8	46,749	0.00%
2023/08/18	13.1	51.44	12	51.33	50.20	1.1	47,029	0.00%
2023/08/17	14	51.21	46	51.56	51.90	-32	47,268	-0.07%
2023/08/16	157.1	50.40	160	50.58	50.60	-2.9	47,831	-0.01%	大買/大賣/
2023/08/15	153	50.77	174	50.49	50.80	-21	48,675	-0.04%	大買/大賣/
2023/08/14	158.8	50.55	164	49.19	49.10	-5.2	49,027	-0.01%	大買/大賣/
2023/08/11	143.1	51.23	144	50.93	50.90	-0.9	48,792	0.00%	大買/大賣/
2023/08/10	199.9	52.57	152	50.96	50.90	47.9	48,516	0.10%	大買/大賣/
2023/08/09	167.3	53.17	167	53.89	52.90	0.3	47,486	0.00%	大買/大賣/
2023/08/08	130.5	54.45	144	54.30	54.30	-13.5	47,202	-0.03%	大買/大賣/
2023/08/07	145	52.53	141.1	53.21	54.60	3.9	46,958	0.01%	大買/大賣/
2023/08/04	134	50.96	146	51.93	52.30	-12	46,645	-0.03%	大買/大賣/
2023/08/02	210.9	51.80	192	53.51	51.20	18.9	46,533	0.04%	大買/大賣/
2023/08/01	166.2	56.48	155.6	54.46	54.20	10.6	45,650	0.02%	大買/大賣/
2023/07/31	269.3	57.37	197.3	57.49	55.50	72	44,794	0.16%	大買/大賣/
2023/07/28	144	54.85	149.9	54.47	54.90	-5.9	42,884	-0.01%	大買/大賣/
2023/07/27	110	54.20	116	52.18	54.40	-6	42,240	-0.01%	大買/大賣/
2023/07/26	17.4	51.48	13.9	51.66	51.80	3.5	41,399	0.01%
2023/07/25	16	52.61	16	52.83	51.80	0	41,221	0.00%
2023/07/24	29.5	51.82	9	51.82	51.70	20.5	41,224	0.05%
2023/07/21	124	53.02	116	53.01	53.30	8	41,214	0.02%	大買/大賣/
2023/07/20	32.1	54.73	112	54.68	54.40	-79.9	41,816	-0.19%	大賣/
2023/07/19	27	54.30	23	54.10	55.00	4	41,858	0.01%
2023/07/18	83.3	55.22	39	56.14	52.70	44.3	42,707	0.10%
2023/07/17	58	54.90	123.3	55.65	56.10	-65.3	42,738	-0.15%	大賣/
2023/07/14	26	51.03	30	51.10	51.20	-4	41,616	-0.01%
2023/07/13	87.1	50.99	55	51.36	50.00	32.1	41,722	0.08%
2023/07/12	98	52.02	72	52.24	51.80	26	41,607	0.06%
2023/07/11	29	50.61	13	50.90	50.50	16	40,894	0.04%
2023/07/10	58.4	52.00	26.1	51.58	51.10	32.2	40,558	0.08%
2023/07/07	51	53.19	41.1	53.81	53.10	10	39,683	0.03%
2023/07/06	114.2	52.52	105.6	52.92	52.20	8.6	38,769	0.02%	大買/大賣/
2023/07/05	78	54.41	101.2	54.05	53.60	-23.2	37,858	-0.06%	大賣/
2023/07/04	178	50.43	148	51.36	50.90	30	36,367	0.08%	大買/大賣/
2023/07/03	74	49.34	68	49.19	48.90	6	34,318	0.02%
2023/06/30	17	45.59	9	46.01	46.45	8	33,156	0.02%
2023/06/29	3.1	44.33	0	0.00	44.10	3.1	32,804	0.01%
2023/06/28	8	44.65	7	44.80	44.30	1	32,764	0.00%
2023/06/27	6.1	44.59	12	44.65	44.50	-5.9	32,815	-0.02%
2023/06/26	22	46.49	16	46.18	45.55	6	32,644	0.02%
2023/06/21	44	47.63	55	47.76	48.80	-11	32,215	-0.03%
2023/06/20	18.1	47.04	13	47.20	46.90	5.1	31,953	0.02%
2023/06/19	11.5	46.97	4	47.03	46.65	7.5	31,896	0.02%
2023/06/16	42	48.39	37	48.07	47.70	5	31,826	0.02%
2023/06/15	15	47.63	30	48.09	48.45	-15	31,480	-0.05%
2023/06/14	19	47.33	10	47.48	47.00	9	31,053	0.03%
2023/06/13	13	47.63	13	47.43	47.55	0	30,911	0.00%
2023/06/12	12	47.97	15	47.91	47.60	-3	30,884	-0.01%
2023/06/09	16	47.89	12	48.03	47.90	4	30,833	0.01%
2023/06/08	20	47.61	10	48.36	47.20	10	30,866	0.03%
2023/06/07	39	48.41	29	49.10	48.10	10	30,694	0.03%
2023/06/06	23.3	48.64	40	48.92	49.20	-16.7	30,757	-0.05%
2023/06/05	120	51.10	126.1	51.50	51.20	-6.1	30,189	-0.02%	大買/大賣/
2023/06/02	45	47.14	85	48.10	49.85	-40	29,311	-0.14%
2023/06/01	43	45.64	51	45.91	45.35	-8	28,629	-0.03%
2023/05/31	16	45.09	52	44.94	45.00	-36	27,799	-0.13%
2023/05/30	13	44.12	13	44.47	43.60	0	27,272	0.00%
2023/05/29	17	43.85	15.1	44.29	44.05	1.9	27,500	0.01%
2023/05/26	20.1	42.33	4	42.51	42.15	16.1	27,080	0.06%
2023/05/25	11	43.97	5	43.75	43.50	6	27,046	0.02%
2023/05/24	39	44.12	29	44.05	43.90	10	27,509	0.04%
2023/05/23	26	43.98	33.3	44.23	43.70	-7.3	28,127	-0.03%
2023/05/22	65	43.74	35	44.48	43.70	30	27,785	0.11%
2023/05/19	53	43.50	97	43.94	42.50	-44	26,995	-0.16%
2023/05/18	11	41.68	18	41.37	42.20	-7	26,067	-0.03%
2023/05/17	14	40.07	13	40.21	39.95	1	25,602	0.00%
2023/05/16	7.1	39.30	11	39.30	39.25	-3.9	25,599	-0.02%
2023/05/15	5	39.25	5	39.05	38.95	0	25,739	0.00%
2023/05/12	8	39.36	1	39.60	39.55	7	26,196	0.03%
2023/05/11	7.1	39.23	11	39.30	38.80	-4	27,085	-0.01%
2023/05/10	12	40.43	6	40.47	40.10	6	27,456	0.02%
2023/05/09	11	41.32	9	41.73	40.85	2	28,203	0.01%
2023/05/08	10.1	42.29	14	42.57	42.55	-3.9	28,589	-0.01%
2023/05/05	19	41.73	10	41.80	41.70	9	28,955	0.03%
2023/05/04	11	42.00	11	41.81	42.25	0	29,544	0.00%
2023/05/03	22	42.46	4	42.35	42.10	18	30,042	0.06%
2023/05/02	15	43.17	7	42.99	43.20	8	30,939	0.03%
2023/04/28	57	43.76	17	42.90	42.30	40	31,074	0.13%
2023/04/27	36	43.00	33	43.52	43.45	3	30,334	0.01%
2023/04/26	25	42.40	17	42.60	42.75	8	29,778	0.03%
2023/04/25	39	44.06	48.1	43.15	43.00	-9.1	29,262	-0.03%
2023/04/24	43	44.49	34	44.69	45.50	9	28,135	0.03%
2023/04/21	70	44.37	104.1	43.65	43.60	-34.1	27,259	-0.13%	大賣/
2023/04/20	109	44.85	129.1	44.78	44.10	-20.1	25,445	-0.08%	大買/大賣/
2023/04/19	22	42.31	59	43.04	43.60	-37	22,841	-0.16%
2023/04/18	24	40.23	37	40.40	39.65	-13	21,741	-0.06%
2023/04/17	24.1	39.99	45	40.05	40.45	-20.9	21,293	-0.10%
2023/04/14	2	38.30	0	0.00	38.20	2	20,859	0.01%
2023/04/13	11.2	38.83	7	39.15	38.70	4.2	20,818	0.02%
2023/04/12	26	39.62	8	39.56	39.55	18	20,666	0.09%
2023/04/11	10	39.44	13	39.71	39.10	-3	20,577	-0.01%
2023/04/10	2	39.17	1	39.15	38.90	1	20,426	0.00%
2023/04/07	8.1	38.69	2	38.73	38.80	6.1	20,339	0.03%
2023/04/06	1	38.40	1	38.45	38.25	0	20,286	0.00%
2023/03/31	10	38.55	15	38.58	38.55	-5	20,243	-0.02%
2023/03/30	20	38.27	13	38.40	38.25	7	20,171	0.03%
2023/03/29	13	38.25	15	38.19	38.20	-2	20,138	-0.01%
2023/03/28	13	38.27	12	38.18	38.25	1	20,130	0.00%
2023/03/27	12	39.54	6	39.66	39.00	6	19,980	0.03%
2023/03/24	18	39.16	24	39.09	39.15	-6	19,905	-0.03%
2023/03/23	8.1	39.40	6	39.54	38.95	2.1	19,818	0.01%
2023/03/22	29.1	40.47	23	40.43	40.05	6.1	19,608	0.03%
2023/03/21	19	40.83	21	40.90	40.55	-2	19,464	-0.01%
2023/03/20	26	39.93	13	39.77	40.00	13	19,267	0.07%
2023/03/17	23	40.50	15	40.57	40.20	8	19,160	0.04%
2023/03/16	17	40.06	27	40.02	40.30	-10	18,916	-0.05%
2023/03/15	17.1	41.22	4	41.25	40.65	13.1	18,713	0.07%
2023/03/14	19	40.70	23	40.66	40.45	-4	18,427	-0.02%
2023/03/13	9	39.52	35	39.99	40.40	-26	18,211	-0.14%
2023/03/10	19	39.91	48	40.04	39.60	-29	18,022	-0.16%
2023/03/09	40.1	41.24	25	41.50	41.00	15.1	17,743	0.09%
2023/03/08	88	42.64	85	42.29	42.60	3	17,033	0.02%
2023/03/07	21	41.36	28	41.52	41.25	-7	16,222	-0.04%
2023/03/06	54.1	41.05	62	41.09	40.95	-7.9	15,670	-0.05%
2023/03/03	8	39.39	2	39.53	39.15	6	14,883	0.04%
2023/03/02	14	39.64	2	40.00	39.30	12	14,712	0.08%
2023/03/01	60	39.37	48	39.41	39.70	12	14,472	0.08%
2023/02/24	13	38.40	19	38.07	38.00	-6	13,947	-0.04%
2023/02/23	28	39.12	4	39.10	38.90	24	13,626	0.18%
2023/02/22	30	39.61	42	39.61	39.25	-12	13,325	-0.09%
2023/02/21	48	39.73	79	39.41	41.35	-31	12,743	-0.24%
2023/02/20	17	38.18	13	37.94	38.00	4	11,775	0.03%
2023/02/17	14	37.56	25	37.67	37.85	-11	11,738	-0.09%
2023/02/16	19	37.31	2.1	37.36	37.45	16.9	11,607	0.15%
2023/02/15	16.1	37.48	12	37.35	36.95	4.1	11,476	0.04%
2023/02/14	9	37.29	2	36.80	36.80	7	11,304	0.06%
2023/02/13	12	37.44	15	37.64	37.40	-3	11,196	-0.03%
2023/02/10	55	38.66	46	38.43	37.80	9	11,041	0.08%
2023/02/09	54	38.38	78.3	38.29	38.75	-24.3	10,531	-0.23%
2023/02/08	32	37.44	13	37.05	36.85	19	9,585	0.20%
2023/02/07	32	36.59	23	37.04	37.85	9	8,994	0.10%
2023/02/06	27.1	37.85	33	37.74	38.35	-5.9	8,026	-0.07%
2023/02/03	32	37.93	44	38.08	38.30	-12	7,409	-0.16%
2023/02/02	40	37.03	47	37.33	38.00	-7	6,824	-0.10%
2023/02/01	57	36.01	44	36.35	36.45	13	5,941	0.22%
2023/01/31	16.1	34.26	69	34.82	35.20	-52.9	5,156	-1.03%
2023/01/30	2	32.00	42.1	32.59	32.60	-40.1	4,049	-0.99%
2023/01/17	0	29.45	0	0.00	29.65	0	3,594	0.00%
2023/01/16	2.1	29.21	0	0.00	29.15	2.1	3,596	0.06%
2023/01/13	1	29.25	0	0.00	29.20	1	3,613	0.03%
2023/01/12	12	29.44	1	29.40	29.35	11	3,685	0.30%
2023/01/10	7	29.73	0	0.00	29.65	7	3,701	0.19%
2023/01/09	2	30.25	2	30.30	30.40	0	3,687	0.00%
2023/01/06	0.1	30.30	0	0.00	30.30	0.1	3,680	0.00%
2023/01/05	1	30.95	1	30.70	30.40	0	3,744	0.00%
2023/01/04	3	30.82	1	30.80	30.65	2	3,743	0.05%
2023/01/03	0	0.00	3	30.67	30.60	-3	3,722	-0.08%
2022/12/29	2	29.53	1	29.35	29.45	1	3,859	0.03%
2022/12/28	3	29.93	2	30.45	29.80	1	3,871	0.03%
2022/12/27	0	0.00	2	30.50	30.35	-2	3,897	-0.05%
2022/12/26	0.1	30.40	0	0.00	30.30	0.1	3,913	0.00%
2022/12/22	1	30.55	1	30.55	30.15	0	4,023	0.00%
2022/12/21	9	30.02	0	0.00	30.00	9	4,099	0.22%
2022/12/20	2	30.68	2	30.88	29.75	0	4,113	0.00%
2022/12/19	11	30.11	7	30.40	30.40	4	4,133	0.10%
2022/12/16	2	30.40	0	0.00	30.10	2	4,159	0.05%
2022/12/15	21.1	31.04	9	31.13	31.00	12.1	4,148	0.29%
2022/12/14	0	0.00	1	30.80	30.85	-1	4,128	-0.02%
2022/12/13	0	0.00	3	30.45	30.35	-3	4,218	-0.07%
2022/12/12	0	0.00	1	30.15	30.25	-1	4,227	-0.02%
2022/12/09	2	30.70	1	30.40	30.05	1	4,290	0.02%
2022/12/07	2	30.17	2	30.15	29.90	0	4,285	0.00%
2022/12/06	1.1	30.20	0	0.00	30.20	1.1	4,259	0.03%
2022/12/05	3	31.10	2	31.13	31.10	1	4,283	0.02%
2022/12/02	1	31.00	30	31.08	30.90	-29	4,236	-0.68%
2022/12/01	11	30.59	4	30.46	30.35	7	4,090	0.17%
2022/11/30	0	0.00	2	30.00	30.00	-2	4,014	-0.05%
2022/11/29	3	29.90	4	30.13	30.15	-1	4,026	-0.02%
2022/11/25	1	30.10	6	30.23	29.85	-5	4,051	-0.12%
2022/11/23	4	29.30	1	29.45	29.35	3	3,981	0.08%
2022/11/22	1	29.30	0	0.00	29.30	1	4,025	0.02%
2022/11/18	2	29.70	0	0.00	29.60	2	4,047	0.05%
2022/11/17	7	30.15	5	30.43	30.05	2	4,006	0.05%
2022/11/16	0	0.00	6	30.48	29.90	-6	3,918	-0.15%
2022/11/15	1.1	30.45	7	30.25	30.40	-5.9	3,853	-0.15%
2022/11/14	1	29.50	1	29.40	29.55	0	3,646	0.00%
2022/11/11	3	29.12	0	0.00	29.15	3	3,639	0.08%
2022/11/09	4	30.09	5	29.72	29.45	-1	3,743	-0.03%
2022/11/08	0.1	29.75	2	29.40	29.50	-1.9	3,698	-0.05%
2022/11/07	4	29.66	0	0.00	29.55	4	3,673	0.11%
2022/11/04	3	29.42	4	29.61	29.85	-1	3,647	-0.03%
2022/11/03	1	28.50	1	28.95	29.00	0	3,582	0.00%
2022/11/02	5	28.74	27	28.67	28.75	-22	3,572	-0.62%
2022/11/01	24	28.21	5	28.30	28.40	19	3,575	0.53%
2022/10/27	23	27.75	5	27.80	27.85	18	3,700	0.49%
2022/10/26	5	28.10	5	27.85	27.60	0	3,758	0.00%
2022/10/25	5	27.65	0	0.00	27.65	5	3,875	0.13%
2022/10/20	13	27.61	31	27.34	27.30	-18	4,225	-0.43%
2022/10/19	10	28.05	0	0.00	27.85	10	4,199	0.24%
2022/10/18	0.1	28.45	0	0.00	28.25	0.1	4,225	0.00%
2022/10/17	11.1	27.09	0	0.00	27.80	11.1	4,251	0.26%
2022/10/13	1	27.85	0	0.00	27.20	1	4,332	0.02%
2022/10/11	0.1	28.95	0	0.00	28.75	0.1	4,388	0.00%
2022/10/07	0	0.00	20	29.65	29.60	-20	4,430	-0.45%
2022/10/06	7	29.65	9	29.82	29.85	-2	4,486	-0.04%
2022/10/05	1	29.05	2	29.05	28.90	-1	4,372	-0.02%
2022/09/30	0	0.00	5	28.15	28.15	-5	4,609	-0.11%
2022/09/29	2	28.50	0	0.00	28.20	2	4,664	0.04%
2022/09/28	5	28.75	0	0.00	27.75	5	4,663	0.11%
2022/09/26	3	28.33	6	28.13	27.80	-3	4,633	-0.06%
2022/09/23	3	29.63	7	29.76	29.50	-4	4,634	-0.09%
2022/09/22	10	29.92	5	30.10	29.95	5	4,673	0.11%
2022/09/21	7	30.24	6	30.25	30.05	1	4,752	0.02%
2022/09/20	11	29.88	9	29.92	30.30	2	4,883	0.04%
2022/09/19	3	29.07	4	28.99	28.85	-1	4,809	-0.02%
2022/09/16	8.1	29.93	6	29.93	29.60	2.1	4,830	0.04%
2022/09/15	6	29.60	6	29.92	29.55	0	4,799	0.00%
2022/09/14	0	0.00	2	29.50	29.45	-2	4,721	-0.04%
2022/09/13	0	0.00	3	29.17	29.20	-3	4,755	-0.06%
2022/09/12	6	29.32	4	29.40	29.30	2	4,786	0.04%
2022/09/08	0.1	29.00	3	28.65	28.90	-2.9	4,750	-0.06%
2022/09/07	5	28.07	2	28.05	28.10	3	4,776	0.06%
2022/09/06	1	28.50	1	28.60	28.50	0	4,865	0.00%
2022/09/05	14	28.96	2.8	29.28	28.85	11.2	4,866	0.23%
2022/09/02	4	29.49	0	0.00	29.45	4	4,858	0.08%
2022/09/01	8	29.70	0	0.00	29.55	8	4,867	0.16%
2022/08/31	4.3	30.21	1	30.15	30.30	3.3	4,882	0.07%
2022/08/29	5	29.50	1	29.90	29.50	4	4,860	0.08%
2022/08/26	0	0.00	3	30.87	30.60	-3	4,817	-0.06%
2022/08/25	0	0.00	1	30.70	30.70	-1	4,802	-0.02%
2022/08/24	0	0.00	3	30.47	30.35	-3	4,814	-0.06%
2022/08/23	0.3	30.30	2	30.35	30.35	-1.7	4,826	-0.04%
2022/08/22	3.2	30.93	3	30.75	30.55	0.2	4,838	0.00%
2022/08/19	0	0.00	6.6	30.54	30.55	-6.6	4,798	-0.14%
2022/08/18	0	0.00	10	30.55	30.50	-10	4,790	-0.21%
2022/08/17	2	30.43	0	0.00	30.25	2	4,779	0.04%
2022/08/16	5	31.35	1	31.20	31.20	4	4,682	0.09%
2022/08/15	22.1	30.93	0	0.00	31.25	22.1	4,692	0.47%
2022/08/10	0	0.00	1	30.40	30.30	-1	4,986	-0.02%
2022/08/09	1	29.95	10	29.93	30.10	-9	4,986	-0.18%
2022/08/08	0.1	29.70	1	29.20	29.70	-0.9	4,982	-0.02%
2022/08/05	2	29.93	2	29.90	29.95	0	4,964	0.00%
2022/08/04	11	29.63	16	29.89	29.90	-5	4,959	-0.10%
2022/08/03	0	0.00	2	30.90	30.50	-2	4,927	-0.04%
2022/08/02	0	0.00	1	31.35	31.35	-1	4,893	-0.02%
2022/08/01	5.6	32.07	1	32.30	31.95	4.6	4,889	0.09%
2022/07/29	13	31.41	6	31.03	31.90	7	4,757	0.15%
2022/07/28	0.2	30.60	4	30.85	30.40	-3.8	4,468	-0.09%
2022/07/27	6	30.23	1	30.50	30.60	5	4,453	0.11%
2022/07/22	0	0.00	5	31.77	31.35	-5	4,372	-0.11%
2022/07/21	2	31.65	7	31.57	31.75	-5	4,397	-0.11%
2022/07/20	0	0.00	20	31.60	31.20	-20	4,370	-0.46%
2022/07/19	0	0.00	1	31.10	31.50	-1	4,411	-0.02%
2022/07/18	20	31.40	2	31.05	31.05	18	4,407	0.41%
2022/07/15	0.1	31.10	17	30.94	31.10	-16.9	4,350	-0.39%
2022/07/14	1	30.80	2	30.80	30.90	-1	4,320	-0.02%
2022/07/12	1	29.35	3	29.48	29.25	-2	4,282	-0.05%
2022/07/11	1.1	30.61	0	0.00	30.20	1.1	4,322	0.03%
2022/07/08	2	29.60	17	30.07	30.30	-15	4,278	-0.35%
2022/07/07	3	28.52	1	28.90	28.90	2	4,186	0.05%
2022/07/06	3	28.77	0	0.00	28.60	3	4,222	0.07%
2022/07/04	3	27.63	0	0.00	27.55	3	4,364	0.07%
2022/07/01	2	29.25	5	28.84	28.35	-3	4,636	-0.06%
2022/06/30	5	29.33	0	0.00	28.80	5	4,741	0.11%
2022/06/29	3	30.22	4	30.21	30.20	-1	4,745	-0.02%
2022/06/28	4	30.38	4	30.60	30.80	0	4,778	0.00%
2022/06/27	4	29.90	0	0.00	29.80	4	4,773	0.08%
2022/06/24	3	29.45	3	29.55	29.80	0	4,888	0.00%
2022/06/23	5	29.02	1	28.95	28.90	4	4,897	0.08%
2022/06/21	1	27.75	0	0.00	28.75	1	5,190	0.02%
2022/06/20	5	27.60	6	27.60	27.20	-1	5,300	-0.02%
2022/06/17	0	0.00	2	28.23	28.30	-2	5,413	-0.04%
2022/06/16	18	29.37	2	29.25	28.60	16	5,606	0.29%
2022/06/15	5.1	29.47	5	29.30	29.35	0.1	5,699	0.00%
2022/06/14	2	28.53	1	28.05	28.90	1	5,669	0.02%
2022/06/10	0	0.00	5	29.13	29.30	-5	5,851	-0.09%
2022/06/09	2	30.10	1	29.65	29.65	1	6,019	0.02%
2022/06/08	1.1	29.99	4	29.90	29.70	-2.9	6,068	-0.05%
2022/06/07	4	29.71	1	29.55	29.55	3	6,206	0.05%
2022/06/06	2	29.45	4	29.41	29.30	-2	6,325	-0.03%
2022/06/02	1	29.30	1	29.20	29.30	0	6,407	0.00%
2022/06/01	0	0.00	1	29.40	29.45	-1	6,505	-0.02%
2022/05/31	2	29.20	0	0.00	29.15	2	6,659	0.03%
2022/05/30	3	29.32	0	0.00	29.40	3	6,732	0.04%
2022/05/27	1.1	28.81	0	0.00	28.90	1.1	6,752	0.02%
2022/05/26	1	29.05	0	0.00	28.55	1	6,779	0.01%
2022/05/25	0.5	28.95	0	0.00	28.95	0.5	6,813	0.01%
2022/05/24	1	28.35	0	0.00	28.25	1	6,884	0.01%
2022/05/23	0.1	29.60	10	29.25	28.80	-9.9	6,884	-0.14%
2022/05/20	1	30.05	12	30.02	29.40	-11	6,919	-0.16%
2022/05/19	14	29.16	3	29.50	29.60	11	6,804	0.16%
2022/05/18	2	29.05	5	29.14	29.45	-3	6,814	-0.04%
2022/05/17	0	0.00	21	28.34	28.50	-21	6,817	-0.31%
2022/05/16	1.1	27.69	0	0.00	27.35	1.1	6,873	0.02%
2022/05/12	21	26.60	0	0.00	26.55	21	6,994	0.30%
2022/05/10	2	27.05	4	27.41	27.45	-2	7,051	-0.03%
2022/05/09	1.1	27.58	1	27.60	27.15	0.1	7,221	0.00%
2022/05/06	1	28.85	10	29.00	28.70	-9	7,247	-0.12%
2022/05/05	1	29.90	3	29.83	29.75	-2	7,312	-0.03%
2022/05/03	4	28.98	2	28.75	28.75	2	7,377	0.03%
2022/04/29	2	29.25	0	0.00	28.95	2	7,451	0.03%
2022/04/28	7	29.14	6	28.90	28.85	1	7,530	0.01%
2022/04/27	2	28.75	7	28.24	28.75	-5	7,545	-0.07%
2022/04/26	1	29.50	0	0.00	29.20	1	7,622	0.01%
2022/04/25	14	29.39	13	29.54	29.20	1	7,678	0.01%
2022/04/22	4	31.25	0	0.00	31.05	4	7,645	0.05%
2022/04/21	0.1	31.65	0	0.00	31.60	0.1	7,709	0.00%
2022/04/20	1	32.25	15	32.13	32.30	-14	7,785	-0.18%
2022/04/19	0.1	31.95	0	0.00	32.05	0.1	7,852	0.00%
2022/04/18	0	0.00	1	31.70	31.30	-1	8,049	-0.01%
2022/04/15	22	32.06	14	32.00	31.90	8	8,136	0.10%
2022/04/13	2	32.65	0	0.00	32.85	2	8,546	0.02%
2022/04/12	16	32.48	0	0.00	32.50	16	9,449	0.17%
2022/04/11	9	33.24	30	33.15	32.70	-21	9,696	-0.22%
2022/04/08	1.1	34.26	5	34.44	34.15	-3.9	9,656	-0.04%
2022/04/07	44	35.69	4	34.99	34.05	40	9,718	0.41%
2022/04/06	1	35.50	2	35.30	35.70	-1	9,652	-0.01%
2022/04/01	1	35.80	7	35.73	35.90	-6	9,998	-0.06%
2022/03/31	8	35.97	24	35.48	35.50	-16	11,313	-0.14%
2022/03/30	2.1	35.76	14	35.89	35.95	-11.9	12,911	-0.09%
2022/03/29	3	35.27	0	0.00	34.90	3	13,307	0.02%
2022/03/28	1	35.00	2	35.00	35.55	-1	13,210	-0.01%
2022/03/25	2	35.88	11	35.93	35.60	-9	13,187	-0.07%
2022/03/24	12	35.85	27	35.76	35.50	-15	13,079	-0.11%
2022/03/23	10	35.27	7	35.32	35.35	3	13,109	0.02%
2022/03/22	24	35.28	13	35.49	35.70	11	13,328	0.08%
2022/03/21	15.1	35.28	28	35.27	35.10	-12.9	13,991	-0.09%
2022/03/18	0	0.00	10	34.38	34.35	-10	14,029	-0.07%
2022/03/17	0	0.00	5	33.80	33.75	-5	14,278	-0.04%
2022/03/16	2	33.35	3	33.35	32.95	-1	14,679	-0.01%
2022/03/15	8	33.23	20	33.53	32.85	-12	14,651	-0.08%
2022/03/14	11	33.57	21	33.49	33.45	-10	14,637	-0.07%
2022/03/11	1	34.75	1	34.20	34.75	0	14,521	0.00%
2022/03/10	14.1	34.51	5	34.82	34.35	9.1	14,539	0.06%
2022/03/09	5	33.84	5	33.55	34.00	0	14,477	0.00%
2022/03/08	7	32.45	1	32.50	32.15	6	14,571	0.04%
2022/03/07	4	33.09	1	33.15	33.00	3	14,967	0.02%
2022/03/04	10	34.86	9	34.74	34.40	1	15,099	0.01%
2022/03/03	8	34.18	12	34.25	34.25	-4	15,121	-0.03%
2022/03/01	4.1	34.05	2	34.00	33.85	2.1	15,363	0.01%
2022/02/24	0	0.00	3	33.90	33.30	-3	15,743	-0.02%
2022/02/23	1.1	34.47	5	34.60	34.60	-3.9	15,845	-0.02%
2022/02/22	22	34.07	1	34.80	34.20	21	16,268	0.13%
2022/02/21	10	35.20	0	0.00	35.20	10	16,631	0.06%
2022/02/18	11	35.10	1	35.25	35.55	10	17,442	0.06%
2022/02/17	7	35.11	13	35.19	34.95	-6	17,780	-0.03%
2022/02/16	4	34.73	3	34.85	34.85	1	18,411	0.01%
2022/02/15	7	34.11	4	34.06	33.90	3	18,703	0.02%
2022/02/14	5	33.72	2	33.58	33.60	3	19,805	0.02%
2022/02/11	1	34.45	1	34.30	34.50	0	21,027	0.00%
2022/02/10	11	34.65	11	34.82	34.80	0	21,483	0.00%
2022/02/09	5	35.30	1	34.95	35.10	4	21,905	0.02%
2022/02/08	1.1	34.57	7	34.41	34.75	-5.9	22,079	-0.03%
2022/02/07	2	33.03	0	0.00	33.95	2	22,587	0.01%
2022/01/26	4	31.95	0	0.00	31.95	4	22,967	0.02%
2022/01/25	3	32.32	1	32.95	32.10	2	23,820	0.01%
2022/01/24	3	32.40	17	32.71	32.80	-14	24,747	-0.06%
2022/01/21	2	33.43	1	33.85	33.40	1	26,168	0.00%
2022/01/20	1	34.10	2	34.45	34.10	-1	27,583	0.00%
2022/01/19	17.1	34.61	2	33.75	34.10	15.1	28,672	0.05%
2022/01/18	18	34.09	19	34.13	34.10	-1	29,621	0.00%
2022/01/17	6	34.27	3	34.33	34.60	3	29,597	0.01%
2022/01/14	4	33.29	2	33.70	33.55	2	29,550	0.01%
2022/01/13	5.5	34.06	1	34.00	34.00	4.5	29,675	0.02%
2022/01/12	6	34.58	6	35.15	34.30	0	29,584	0.00%
2022/01/11	2	34.98	0	0.00	34.50	2	29,498	0.01%
2022/01/10	9.1	35.56	2	36.00	35.75	7.1	29,286	0.02%
2022/01/07	8	36.39	4	36.26	36.25	4	29,165	0.01%
2022/01/06	4	37.65	0	0.00	37.35	4	28,931	0.01%
2022/01/05	45.2	38.27	16	38.31	37.15	29.2	28,728	0.10%
2022/01/04	1	36.70	35	37.31	37.10	-34	27,826	-0.12%
2022/01/03	11	36.25	8	36.00	35.95	3	27,520	0.01%
2021/12/30	8	36.66	0	0.00	36.60	8	27,480	0.03%
2021/12/29	21.5	36.64	0.1	36.75	36.65	21.4	27,441	0.08%
2021/12/28	26	37.26	6	37.23	36.90	20	27,314	0.07%
2021/12/27	60	37.86	20	38.09	37.60	40	27,062	0.15%
2021/12/24	19	39.01	65	38.70	39.95	-46	26,024	-0.18%
2021/12/23	6	36.69	10	36.51	36.35	-4	24,424	-0.02%
2021/12/22	2	35.00	1	35.10	35.20	1	24,030	0.00%
2021/12/21	1	35.10	3	34.80	35.15	-2	24,146	-0.01%
2021/12/20	1.1	34.78	0	0.00	35.30	1.1	24,258	0.00%
2021/12/17	8	35.01	7.1	35.45	35.20	0.9	24,494	0.00%
2021/12/16	1.2	35.68	5	36.29	36.00	-3.8	25,278	-0.02%
2021/12/15	12	36.58	11	36.16	35.00	1	25,333	0.00%
2021/12/14	2	35.68	10	35.55	35.60	-8	24,657	-0.03%
2021/12/13	22	35.78	1	35.50	35.50	21	24,521	0.09%
2021/12/10	12	35.50	38	35.44	36.00	-26	24,219	-0.11%
2021/12/09	1	33.95	23	34.20	34.00	-22	23,755	-0.09%
2021/12/08	1.1	34.00	14	33.91	33.80	-12.9	23,674	-0.05%
2021/12/07	22	33.77	4	33.65	33.55	18	23,573	0.08%
2021/12/06	8	33.58	1	33.40	33.80	7	23,497	0.03%
2021/12/03	16	33.13	14	33.13	33.15	2	23,397	0.01%
2021/12/02	2	33.10	7	32.91	32.35	-5	23,306	-0.02%
2021/12/01	10	32.85	7	32.91	33.25	3	23,147	0.01%
2021/11/30	6	35.63	5	35.75	35.00	1	22,756	0.00%
2021/11/29	8	34.07	3	34.40	34.50	5	22,557	0.02%
2021/11/26	7.3	34.81	3	34.80	34.40	4.3	22,383	0.02%
2021/11/25	7	34.37	9	34.48	34.40	-2	22,180	-0.01%
2021/11/24	14.1	34.81	2	34.98	34.75	12.1	22,068	0.05%
2021/11/23	2.2	35.32	5	35.60	35.20	-2.9	21,840	-0.01%
2021/11/22	13.1	35.72	6	36.43	35.40	7.1	21,725	0.03%
2021/11/19	20	35.96	21.6	35.76	35.90	-1.5	21,562	-0.01%
2021/11/18	26.1	36.16	22	36.23	36.00	4.1	21,120	0.02%
2021/11/17	58	38.03	37	38.17	37.30	21	20,685	0.10%
2021/11/16	11	36.65	36	36.91	37.25	-25	19,849	-0.13%
2021/11/15	50	37.39	51	37.27	37.25	-1	19,423	-0.01%
2021/11/12	7	35.94	19	35.75	35.85	-12	18,705	-0.06%
2021/11/11	62	37.01	45	37.30	36.25	17	18,338	0.09%
2021/11/10	30	36.90	38	37.15	37.10	-8	17,216	-0.05%
2021/11/09	26.2	35.32	17	34.85	34.90	9.1	15,946	0.06%
2021/11/08	24.5	34.63	17	34.44	34.70	7.5	15,597	0.05%
2021/11/05	10.4	33.68	20.4	33.85	34.25	-10	15,295	-0.07%
2021/11/04	6	34.34	22	34.42	34.40	-16	14,950	-0.11%
2021/11/03	20.6	33.85	6	33.63	33.30	14.6	14,421	0.10%
2021/11/02	50	34.50	115	34.18	33.10	-65	14,291	-0.45%	大賣/
2021/11/01	40	35.97	63.1	35.76	36.30	-23.1	13,606	-0.17%
2021/10/29	63	34.11	57	33.49	34.60	6	12,750	0.05%
2021/10/28	98.7	32.34	35	32.43	32.20	63.7	11,254	0.57%
2021/10/27	31	30.01	221.1	31.66	31.95	-190.1	9,770	-1.95%	大賣/鉅額交易
2021/10/26	20	29.72	132.1	29.98	29.05	-112.1	8,702	-1.29%	大賣/鉅額交易
2021/10/25	2	28.30	4	28.49	28.45	-2	7,660	-0.03%
2021/10/22	1	27.75	4	27.84	27.95	-3	7,743	-0.04%
2021/10/21	8.3	28.48	4	28.31	28.00	4.3	8,139	0.05%
2021/10/20	2	27.48	1	27.30	27.55	1	7,934	0.01%
2021/10/19	3.1	27.34	2	27.50	27.35	1.1	7,935	0.01%
2021/10/18	0	0.00	2	26.93	26.95	-2	7,912	-0.03%
2021/10/14	6	26.48	0	0.00	26.45	6	7,930	0.08%
2021/10/13	3	26.72	0	0.00	26.60	3	7,905	0.04%
2021/10/12	25	27.46	10	27.25	27.25	15	7,841	0.19%
2021/10/08	1	28.20	1	28.45	28.05	0	7,779	0.00%
2021/10/07	4	28.01	22	28.26	28.55	-18	7,768	-0.23%
2021/10/06	12	27.99	1	28.15	27.50	11	7,741	0.14%
2021/10/05	23	28.28	8	28.08	28.30	15	7,721	0.19%
2021/10/04	5	28.76	7	29.00	28.80	-2	7,622	-0.03%
2021/10/01	8	28.67	6	28.68	28.50	2	7,383	0.03%
2021/09/30	16	28.56	1	28.50	28.45	15	7,122	0.21%
2021/09/29	21	28.38	1	28.70	28.25	20	7,123	0.28%
2021/09/27	7	28.31	2	28.50	28.10	5	7,833	0.06%
2021/09/24	23	29.05	7.1	29.15	28.90	15.9	8,042	0.20%
2021/09/23	28.6	29.19	12	29.70	29.35	16.6	7,733	0.21%
2021/09/22	4	27.95	14	28.75	29.40	-10	6,798	-0.15%
2021/09/17	1	27.70	3	27.82	27.90	-2	6,444	-0.03%
2021/09/16	0	0.00	20	27.88	27.25	-20	6,417	-0.31%
2021/09/15	3	27.45	5	27.40	27.35	-2	6,317	-0.03%
2021/09/14	1	27.00	8	27.03	26.95	-7	6,255	-0.11%
2021/09/09	1	26.60	2.4	26.32	26.50	-1.4	6,291	-0.02%
2021/09/08	8	26.38	1	26.50	26.30	7	6,296	0.11%
2021/09/07	1	26.90	1	27.00	26.95	0	6,297	0.00%
2021/09/06	4	27.45	2	27.11	26.80	2	6,296	0.03%
2021/09/03	0	0.00	1	27.20	27.25	-1	6,211	-0.02%
2021/09/02	2	26.75	0	0.00	26.55	2	6,134	0.03%
2021/09/01	14	26.81	3	26.95	27.25	11	6,095	0.18%
2021/08/30	0	0.00	2	27.00	26.80	-2	6,089	-0.03%
2021/08/27	1	26.65	6	26.72	26.60	-5	6,056	-0.08%
2021/08/26	4	26.48	0	0.00	26.55	4	6,004	0.07%
2021/08/25	0	0.00	7	26.56	26.70	-7	5,983	-0.12%
2021/08/24	14	25.97	1	26.35	25.90	13	5,981	0.22%
2021/08/23	0	0.00	1	26.00	26.10	-1	6,001	-0.02%
2021/08/20	4	25.63	0	0.00	25.50	4	6,031	0.07%
2021/08/19	6.1	25.71	5	25.90	25.30	1.1	6,012	0.02%
2021/08/18	1	25.40	1	25.60	26.40	0	6,042	0.00%
2021/08/17	2	26.20	4.1	26.06	26.00	-2.1	6,029	-0.03%
2021/08/16	5	26.30	3	26.57	26.45	2	6,022	0.03%
2021/08/13	3	27.10	0	0.00	27.00	3	5,997	0.05%
2021/08/12	16	27.68	2	27.65	27.30	14	5,980	0.23%
2021/08/11	2	27.68	11	27.90	27.90	-9	5,844	-0.15%
2021/08/10	5.1	27.46	0	0.00	27.25	5.1	5,705	0.09%
2021/08/09	4	27.91	7	27.98	27.80	-3	5,752	-0.05%
2021/08/06	8	28.56	8	28.46	28.45	0	5,749	0.00%
2021/08/05	64	27.68	50	27.95	27.50	14	5,460	0.26%
2021/08/04	1	27.79	2	27.20	28.05	-1	5,397	-0.02%
2021/08/03	2	26.83	0	0.00	26.85	2	5,384	0.04%
2021/08/02	6	26.75	5	27.11	27.10	1	5,506	0.02%
2021/07/30	0	0.00	1	27.00	26.95	-1	5,531	-0.02%
2021/07/29	5	27.17	0	0.00	27.05	5	5,629	0.09%
2021/07/28	8	27.14	3	27.10	27.50	5	5,589	0.09%
2021/07/27	9	28.34	41	27.87	28.30	-32	5,543	-0.58%
2021/07/26	0	0.00	3	26.83	26.80	-3	5,184	-0.06%
2021/07/23	32	26.01	1	26.20	26.30	31	5,234	0.59%
2021/07/21	3.1	26.03	0	0.00	25.90	3.1	5,396	0.06%
2021/07/20	7	26.45	1	26.55	26.45	6	5,393	0.11%
2021/07/19	1	27.00	4	27.14	26.95	-3	5,420	-0.05%
2021/07/16	2	26.88	3	27.15	26.85	-1	5,517	-0.02%
2021/07/14	8	26.64	2	26.65	26.50	6	5,657	0.11%
2021/07/13	4	27.60	6	27.47	27.15	-2	5,649	-0.04%
2021/07/12	2	27.35	1	27.55	27.55	1	5,613	0.02%
2021/07/09	6	26.82	2	27.05	26.85	4	5,555	0.07%
2021/07/08	3	27.30	0	0.00	27.25	3	5,633	0.05%
2021/07/06	4	28.04	6	28.28	27.90	-2	5,753	-0.03%
2021/07/05	8	29.24	10	29.20	28.85	-2	5,841	-0.03%
2021/07/02	10	28.98	29	28.46	28.90	-19	5,701	-0.33%
2021/07/01	5	27.03	24	27.50	27.50	-19	5,185	-0.37%
2021/06/30	0	0.00	1	25.85	26.00	-1	5,396	-0.02%
2021/06/29	0	26.15	0	0.00	25.85	0	5,802	0.00%
2021/06/28	3	26.23	100	26.20	26.25	-97	5,815	-1.67%
2021/06/25	3.6	27.61	4	27.48	27.70	-0.5	5,871	-0.01%
2021/06/24	2	27.20	0	0.00	27.15	2	5,800	0.03%
2021/06/23	1	27.15	30	27.10	27.15	-29	5,794	-0.50%
2021/06/22	0.1	26.95	0	0.00	26.80	0.1	5,881	0.00%
2021/06/21	2	26.55	74	26.66	26.55	-72	5,896	-1.22%
2021/06/18	2	26.95	0	0.00	27.00	2	5,929	0.03%
2021/06/17	1	27.15	10	27.15	27.25	-9	5,971	-0.15%
2021/06/16	1	27.25	1	27.25	27.15	0	6,019	0.00%
2021/06/11	1	27.05	0	0.00	26.85	1	6,058	0.02%
2021/06/07	4	26.35	0	0.00	26.50	4	6,237	0.06%
2021/06/04	16	26.46	0	0.00	26.30	16	6,241	0.26%
2021/06/03	1	26.85	0	0.00	26.85	1	6,280	0.02%
2021/06/02	0	0.00	4	26.98	26.80	-4	6,332	-0.06%
2021/05/28	0.5	26.30	44	26.24	26.35	-43.5	6,488	-0.67%
2021/05/27	0	0.00	3	25.62	26.10	-3	6,493	-0.05%
2021/05/26	20	25.77	12	26.05	25.70	8	6,527	0.12%
2021/05/24	0	25.60	0	0.00	25.75	0	6,556	0.00%
2021/05/20	0.1	25.40	2	25.15	25.15	-1.9	6,854	-0.03%
2021/05/19	1	24.80	5	24.92	25.05	-4	6,914	-0.06%
2021/05/18	5	23.40	5.2	24.21	24.80	-0.2	6,952	0.00%
2021/05/17	2	22.60	0	0.00	23.00	2	6,981	0.03%
2021/05/14	0	0.00	1.2	25.16	24.80	-1.2	6,950	-0.02%
2021/05/13	11	24.91	20	24.84	25.05	-9	7,022	-0.13%
2021/05/12	2	24.91	5	25.90	25.45	-3	6,988	-0.04%
2021/05/11	56	27.28	7	27.11	26.55	49	6,855	0.72%
2021/05/10	18	28.29	1	28.25	28.25	17	6,814	0.25%
2021/05/07	1	28.80	10	29.00	28.95	-9	6,742	-0.13%
2021/05/06	10	28.95	22	28.68	29.05	-12	6,726	-0.18%
2021/05/05	5	27.35	5	27.49	27.20	0	6,620	0.00%
2021/05/04	8	28.18	14	26.50	27.20	-6	6,710	-0.09%
2021/05/03	8	28.74	1	28.80	28.50	7	6,635	0.11%
2021/04/29	2	29.48	0	0.00	29.45	2	6,620	0.03%
2021/04/28	1	29.75	5	29.99	29.90	-4	6,596	-0.06%
2021/04/27	5	29.10	0	0.00	29.10	5	6,536	0.08%
2021/04/26	10	29.13	0	0.00	29.05	10	6,546	0.15%
2021/04/23	10	29.01	4	29.04	29.05	6	6,574	0.09%
2021/04/22	32	29.63	3	29.55	29.05	29	6,618	0.44%
2021/04/21	29	30.26	10	30.18	29.95	19	6,558	0.29%
2021/04/20	0	29.65	2	29.68	29.65	-2	6,499	-0.03%
2021/04/19	6.1	29.50	1	29.50	29.45	5.1	6,594	0.08%
2021/04/16	2	29.20	4.1	29.28	29.25	-2.1	6,646	-0.03%
2021/04/15	3	29.13	0	0.00	29.05	3	6,984	0.04%
2021/04/14	9	28.83	2	29.35	28.95	7	7,744	0.09%
2021/04/13	11.3	29.67	7	29.79	29.25	4.3	7,860	0.06%
2021/04/12	12	30.11	0	30.00	30.15	12	7,837	0.15%
2021/04/09	30	30.11	2	30.10	30.10	28	7,846	0.36%
2021/04/08	1	31.10	0	0.00	30.95	1	7,669	0.01%
2021/04/07	10	31.10	26.1	31.50	31.30	-16.1	7,565	-0.21%
2021/04/06	54	31.32	56.3	31.19	31.35	-2.3	7,343	-0.03%
2021/04/01	2	29.38	23.5	29.75	29.90	-21.5	6,835	-0.31%
2021/03/31	4	29.00	3	28.95	28.95	1	6,472	0.02%
2021/03/30	8	29.14	0	0.00	29.15	8	6,609	0.12%
2021/03/29	7	28.64	2	28.65	28.65	5	6,537	0.08%
2021/03/26	1	28.75	2	28.70	28.75	-1	6,590	-0.02%
2021/03/25	0	0.00	5	29.05	28.70	-5	6,643	-0.08%
2021/03/24	5	28.63	0	0.00	28.60	5	6,640	0.08%
2021/03/23	7	28.80	2	29.05	28.75	5	6,679	0.08%
2021/03/22	8	29.10	2	29.05	29.20	6	6,663	0.09%
2021/03/19	1	28.70	2	28.90	28.90	-1	6,684	-0.01%
2021/03/18	7	28.64	0	0.00	28.70	7	6,677	0.10%
2021/03/17	1	28.70	5	28.60	28.65	-4	6,757	-0.06%
2021/03/15	5	28.38	0	0.00	28.35	5	6,999	0.07%
2021/03/12	2	28.53	5	28.75	28.55	-3	7,075	-0.04%
2021/03/11	4	28.56	0	0.00	28.70	4	7,383	0.05%
2021/03/10	6	28.59	0	0.00	28.55	6	7,414	0.08%
2021/03/09	1	28.60	0	0.00	28.60	1	7,626	0.01%
2021/03/08	3	29.03	2	29.00	28.95	1	7,746	0.01%
2021/03/05	4	29.13	5	28.78	29.30	-1	7,831	-0.01%
2021/03/04	1.1	28.65	1	28.80	28.75	0.1	7,950	0.00%
2021/03/02	2	29.40	1	29.25	28.90	1	8,466	0.01%
2021/02/26	2	28.95	3	29.22	29.30	-1	9,090	-0.01%
2021/02/25	10	29.46	1	29.35	29.40	9	9,524	0.09%
2021/02/24	3	29.57	11	29.56	29.30	-8	9,629	-0.08%
2021/02/23	1	29.75	4	29.70	29.70	-3	9,582	-0.03%
2021/02/22	19	30.24	12	30.22	30.10	7	9,545	0.07%
2021/02/19	1	29.00	0	0.00	29.75	1	9,340	0.01%
2021/02/18	5	29.19	0	0.00	29.15	5	9,323	0.05%
2021/02/17	4	28.94	5	28.65	28.95	-1	9,339	-0.01%
2021/02/05	2	28.95	1	28.85	28.85	1	9,308	0.01%
2021/02/04	1	29.15	4	29.24	29.10	-3	9,358	-0.03%
2021/02/03	0	0.00	13	28.70	28.50	-13	9,326	-0.14%
2021/02/02	0	0.00	11	28.22	28.20	-11	9,438	-0.12%
2021/02/01	14	27.68	0	0.00	27.90	14	9,682	0.14%
2021/01/29	20	28.30	9	28.31	28.20	11	9,673	0.11%
2021/01/28	2	28.65	0	0.00	28.80	2	9,829	0.02%
2021/01/27	5	28.90	14	29.13	29.15	-9	9,855	-0.09%
2021/01/26	12	28.95	7	29.04	28.85	5	9,887	0.05%
2021/01/25	5.1	28.35	1	28.40	28.40	4.1	9,849	0.04%
2021/01/22	3	28.12	2	28.23	28.60	1	9,901	0.01%
2021/01/21	36	28.45	13	28.05	27.95	23	9,941	0.23%
2021/01/20	4	28.53	3	28.40	28.20	1	10,007	0.01%
2021/01/19	1	29.30	0	0.00	29.20	1	9,997	0.01%
2021/01/18	0	0.00	2	29.35	29.15	-2	10,064	-0.02%
2021/01/15	45	29.26	1	28.75	28.80	44	10,122	0.43%
2021/01/14	126	29.44	10	29.39	29.55	116	10,154	1.14%	大買/鉅額交易
2021/01/13	4	29.09	1	29.10	29.05	3	10,198	0.03%
2021/01/12	2	29.15	0	0.00	29.00	2	10,221	0.02%
2021/01/11	10	29.76	1	29.65	29.65	9	10,156	0.09%
2021/01/08	19	30.11	9	30.18	30.20	10	10,271	0.10%
2021/01/07	22	30.67	36.1	30.56	31.25	-14.1	10,264	-0.14%
2021/01/06	14	29.65	17	29.46	29.45	-3	10,401	-0.03%
2021/01/05	2	29.65	2	29.55	29.50	0	10,848	0.00%
2021/01/04	0.1	29.30	3	29.42	29.30	-2.9	10,806	-0.03%
2020/12/31	13	29.01	2	29.00	28.95	11	10,719	0.10%
2020/12/30	0.1	29.10	5	29.10	29.00	-4.9	10,720	-0.05%
2020/12/29	8	29.01	12	28.99	28.85	-4	10,861	-0.04%
2020/12/28	7	28.81	3	29.00	29.05	4	10,807	0.04%
2020/12/25	3	28.83	0	0.00	28.85	3	10,741	0.03%
2020/12/24	4	28.85	29	28.97	29.05	-25	10,699	-0.23%
2020/12/23	10	28.40	3	28.60	28.45	7	10,545	0.07%
2020/12/22	23.9	28.00	21	28.42	27.80	2.9	10,587	0.03%
2020/12/21	0.1	28.00	0	0.00	28.20	0.1	10,567	0.00%
2020/12/18	16	28.04	1	28.25	28.00	15	10,552	0.14%
2020/12/17	10	28.61	7	28.26	28.30	3	10,550	0.03%
2020/12/16	0	0.00	16	28.45	28.50	-16	10,647	-0.15%
2020/12/15	2	28.30	0	0.00	28.05	2	10,752	0.02%
2020/12/14	1	28.75	0	0.00	28.75	1	10,775	0.01%
2020/12/11	0	0.00	7	28.34	28.55	-7	10,797	-0.06%
2020/12/10	21	29.07	2	28.70	28.95	19	10,799	0.18%
2020/12/09	31	29.58	2	29.50	29.45	29	10,678	0.27%
2020/12/08	13	29.70	2	29.85	29.65	11	10,686	0.10%
2020/12/07	28.1	30.19	23.1	30.63	30.10	5	10,646	0.05%
2020/12/04	4	29.65	0	0.00	29.55	4	10,389	0.04%
2020/12/03	14.1	29.66	17	29.89	29.65	-2.9	10,475	-0.03%
2020/12/02	5	29.59	7	29.56	29.35	-2	10,456	-0.02%
2020/12/01	26	29.21	6	29.32	29.25	20	10,437	0.19%
2020/11/30	32.8	29.49	17	29.69	29.55	15.8	10,438	0.15%
2020/11/27	13	29.00	7	29.26	28.90	6	10,370	0.06%
2020/11/26	22	28.77	18	29.11	28.60	4	10,410	0.04%
2020/11/25	31.8	28.84	36	29.08	28.70	-4.2	10,293	-0.04%
2020/11/24	8	27.93	28	27.66	28.00	-20	9,916	-0.20%
2020/11/23	17.2	26.87	14	27.01	27.05	3.2	10,531	0.03%
2020/11/20	0	0.00	5	26.47	26.50	-5	10,995	-0.05%
2020/11/19	0	0.00	3	26.50	26.35	-3	11,881	-0.03%
2020/11/18	5	26.42	0	0.00	26.40	5	12,277	0.04%
2020/11/17	10	26.37	5	26.43	26.30	5	12,330	0.04%
2020/11/16	13	26.58	5	26.60	26.50	8	12,539	0.06%
2020/11/13	0	0.00	5	26.68	26.70	-5	12,918	-0.04%
2020/11/12	3	26.70	3	26.70	26.70	0	12,992	0.00%
2020/11/11	10	26.83	3	26.90	27.00	7	13,063	0.05%
2020/11/10	18	26.78	10	26.77	26.60	8	13,212	0.06%
2020/11/09	27	27.25	11	27.38	27.25	16	13,237	0.12%
2020/11/06	18	26.96	4	27.01	26.95	14	13,109	0.11%
2020/11/05	8	27.19	27	27.27	27.05	-19	13,502	-0.14%
2020/11/04	2	26.70	26	26.70	26.70	-24	14,041	-0.17%
2020/11/03	34	26.68	2	26.70	26.65	32	14,123	0.23%
2020/11/02	5.1	25.83	6	26.11	26.25	-0.9	14,129	-0.01%
2020/10/30	1	26.45	3	26.15	26.10	-2	14,159	-0.01%
2020/10/29	1	26.40	5	26.46	26.60	-4	14,257	-0.03%
2020/10/28	23	27.05	15	26.83	26.80	8	14,356	0.06%
2020/10/27	0	0.00	6	26.73	26.65	-6	14,261	-0.04%
2020/10/26	6	27.04	6	27.03	27.00	0	14,253	0.00%
2020/10/23	2	26.95	33	26.98	26.80	-31	14,219	-0.22%
2020/10/22	13	26.83	1	26.85	26.65	12	14,153	0.08%
2020/10/21	24	26.74	0	0.00	26.60	24	14,090	0.17%
2020/10/20	5	26.30	1	26.70	26.55	4	14,113	0.03%
2020/10/19	4	26.56	1	26.45	26.40	3	14,127	0.02%
2020/10/16	3	26.62	8	27.01	26.30	-5	14,211	-0.04%
2020/10/15	15	27.23	7	27.04	26.70	8	14,127	0.06%
2020/10/14	44	27.36	30	27.61	27.35	14	13,843	0.10%
2020/10/13	40	26.33	41	26.61	26.85	-1	13,162	-0.01%
2020/10/06	0.1	25.20	10	25.03	25.20	-9.9	13,424	-0.07%
2020/10/05	1	24.15	1	24.15	24.00	0	13,370	0.00%
2020/09/30	0	0.00	2	23.75	23.95	-2	13,412	-0.01%
2020/09/29	4	23.91	0	0.00	23.85	4	13,506	0.03%
2020/09/28	3	23.90	3	23.80	24.00	0	13,556	0.00%
2020/09/25	3	23.70	3	23.55	23.30	0	13,669	0.00%
2020/09/22	9	25.01	1	25.05	24.90	8	13,792	0.06%
2020/09/21	7	26.24	12	25.95	25.55	-5	13,707	-0.04%
2020/09/18	3	25.80	4	25.68	25.85	-1	13,614	-0.01%
2020/09/17	3	25.45	23	25.49	25.40	-20	13,518	-0.15%
2020/09/16	0	0.00	1	25.25	25.15	-1	13,427	-0.01%
2020/09/15	13	25.05	16	25.12	25.35	-3	13,387	-0.02%
2020/09/14	4	24.70	8	24.71	24.70	-4	13,326	-0.03%
2020/09/11	6	24.61	43	24.73	24.30	-37	13,291	-0.28%
2020/09/10	3	25.13	1	25.50	25.05	2	13,146	0.02%
2020/09/09	2	25.18	4	25.33	25.30	-2	13,065	-0.02%
2020/09/08	15	25.73	7	25.80	25.65	8	12,970	0.06%
2020/09/07	13.1	25.81	28	25.67	25.60	-14.9	12,800	-0.12%
2020/09/04	56	24.95	9	25.09	25.40	47	12,613	0.37%
2020/09/03	8	25.49	41	25.45	25.30	-33	12,470	-0.26%
2020/09/02	6	25.61	8	25.77	25.50	-2	12,328	-0.02%
2020/09/01	7	25.32	22	25.40	25.25	-15	12,153	-0.12%
2020/08/31	47	26.23	6	26.16	25.85	41	11,924	0.34%
2020/08/28	8	26.16	24	26.25	26.20	-16	11,663	-0.14%
2020/08/27	61	26.34	109	26.55	26.30	-48	11,390	-0.42%	大賣/
2020/08/26	56	25.78	13	26.07	25.65	43	10,297	0.42%
2020/08/25	92	25.44	101	25.80	26.40	-9	9,697	-0.09%	大賣/
2020/08/24	29	24.61	27	24.87	24.95	2	8,780	0.02%
2020/08/21	1	23.95	3	23.83	24.00	-2	8,376	-0.02%
2020/08/20	23	23.82	10	23.48	23.40	13	8,269	0.16%
2020/08/19	5	25.56	34	25.58	25.45	-29	7,991	-0.36%
2020/08/18	5	24.75	1	24.40	24.80	4	7,530	0.05%
2020/08/17	13	24.58	7	24.61	24.70	6	7,421	0.08%
2020/08/14	3	24.60	28	24.78	24.85	-25	7,251	-0.34%
2020/08/13	4	24.01	11	24.14	24.00	-7	7,003	-0.10%
2020/08/12	23	24.51	6	24.52	24.55	17	6,865	0.25%
2020/08/11	45	24.94	71	24.96	24.80	-26	6,718	-0.39%
2020/08/10	33	24.20	69	24.47	25.30	-36	6,250	-0.58%
2020/08/07	1	23.50	2	23.48	23.50	-1	5,512	-0.02%
2020/08/06	1	23.35	2	23.13	23.10	-1	5,373	-0.02%
2020/08/05	17	23.26	11	23.58	23.30	6	5,299	0.11%
2020/08/04	6	23.43	3	23.83	23.30	3	5,214	0.06%
2020/08/03	3.1	23.17	6	23.21	23.20	-2.9	5,131	-0.06%
2020/07/28	7	22.21	2	21.80	21.60	5	4,798	0.10%
2020/07/27	0	0.00	3	22.50	21.90	-3	4,777	-0.06%
2020/07/24	6	22.50	0.1	22.55	22.35	5.9	4,727	0.12%
2020/07/23	20	23.14	0	0.00	22.95	20	4,609	0.43%
2020/07/22	3	22.68	0	0.00	23.25	3	4,529	0.07%
2020/07/21	1	22.90	4	22.40	22.40	-3	4,421	-0.07%
2020/07/20	6	22.68	0	0.00	22.65	6	4,303	0.14%
2020/07/17	10.1	23.20	1	22.60	23.15	9.1	4,216	0.21%
2020/07/16	22	23.31	14	23.46	23.60	8	3,989	0.20%
2020/07/15	16	22.45	22	22.72	22.70	-6	3,602	-0.17%
2020/07/14	23	21.17	31.1	22.14	22.30	-8.1	3,287	-0.25%
2020/07/13	1	21.20	0	0.00	21.10	1	3,001	0.03%
2020/07/10	0	0.00	14	20.92	21.10	-14	2,971	-0.47%
2020/07/09	2	20.68	0	0.00	20.70	2	2,861	0.07%
2020/07/08	5	20.70	0	0.00	20.70	5	2,907	0.17%
2020/07/07	1	20.55	0	0.00	20.65	1	2,813	0.04%
2020/07/06	5	20.96	6	20.67	20.55	-1	2,786	-0.04%
2020/07/03	1	20.30	0	0.00	20.50	1	2,673	0.04%
2020/07/02	2	20.45	0	0.00	20.55	2	2,662	0.08%
2020/07/01	0.1	21.00	5	20.57	21.00	-4.9	2,564	-0.19%
2020/06/30	2	19.75	0	0.00	19.65	2	2,359	0.08%
2020/06/29	1	19.70	0	0.00	19.55	1	2,360	0.04%
2020/06/24	0	0.00	7	20.95	20.95	-7	2,304	-0.30%
2020/06/18	1	20.55	0	0.00	20.65	1	2,366	0.04%
2020/06/12	4	20.08	0	0.00	20.30	4	2,519	0.16%
2020/06/11	1	21.00	5	20.78	20.50	-4	2,549	-0.16%
2020/06/10	1	20.85	6	20.95	20.90	-5	2,554	-0.20%
2020/06/08	0	0.00	5	20.95	21.00	-5	2,685	-0.19%
2020/06/04	0	0.00	2	21.08	20.95	-2	2,737	-0.07%
2020/06/03	1	20.90	1	20.85	20.80	0	2,785	0.00%
2020/06/02	3	20.68	0	0.00	20.60	3	2,799	0.11%
2020/06/01	0.1	20.65	0	0.00	20.65	0.1	2,800	0.01%
2020/05/28	0	0.00	10	20.60	20.40	-10	2,816	-0.36%
2020/05/27	4	20.46	0	0.00	20.40	4	2,837	0.14%
2020/05/21	0	0.00	6	20.60	20.65	-6	2,951	-0.20%
2020/05/20	10.1	20.50	0	0.00	20.50	10.1	2,976	0.34%
2020/05/19	1	20.35	15	20.50	20.55	-14	3,059	-0.46%
2020/05/14	2.1	20.29	0	0.00	20.00	2.1	3,180	0.07%
2020/05/13	0	0.00	1	20.55	20.55	-1	3,186	-0.03%
2020/05/11	2	20.40	6	20.45	20.40	-4	3,273	-0.12%
2020/05/08	18	20.56	0	0.00	20.40	18	3,271	0.55%
2020/05/07	0.1	21.20	2	21.00	21.20	-1.9	3,191	-0.06%
2020/05/04	1	20.60	0	0.00	20.50	1	3,346	0.03%
2020/04/30	1	20.65	2	20.78	20.90	-1	3,364	-0.03%
2020/04/28	0	0.00	1	20.20	20.30	-1	3,444	-0.03%
2020/04/27	6	20.19	2	20.18	20.20	4	3,585	0.11%
2020/04/24	1	20.10	1	20.15	20.10	0	3,622	0.00%
2020/04/23	0	0.00	1	19.45	19.75	-1	3,599	-0.03%
2020/04/21	3	19.37	0	0.00	19.20	3	3,741	0.08%
2020/04/20	1	19.85	0	0.00	19.80	1	3,824	0.03%
2020/04/17	0	0.00	1	20.25	19.90	-1	3,946	-0.03%
2020/04/16	2	19.95	1	19.80	20.00	1	3,918	0.03%
2020/04/15	2	20.28	3	20.12	20.10	-1	3,922	-0.03%
2020/04/14	2	19.90	0	0.00	20.00	2	3,916	0.05%
2020/04/13	1	19.70	5	19.65	19.80	-4	3,913	-0.10%
2020/04/10	0	0.00	2	19.28	19.20	-2	3,842	-0.05%
2020/04/09	17	19.09	11	19.20	19.10	6	3,886	0.15%
2020/04/08	0	0.00	2	18.98	19.25	-2	3,879	-0.05%
2020/04/07	1	18.40	1	18.60	18.65	0	3,880	0.00%
2020/04/01	1	17.95	0	0.00	18.10	1	3,974	0.03%
2020/03/31	1	18.20	0	0.00	17.95	1	3,977	0.03%
2020/03/27	19	18.78	2	19.05	18.20	17	4,021	0.42%
2020/03/26	2	17.70	0	0.00	17.70	2	3,905	0.05%
2020/03/25	1	17.85	11	17.71	17.70	-10	3,884	-0.26%
2020/03/24	1	16.75	0	0.00	16.90	1	3,869	0.03%
2020/03/23	1	16.20	0	0.00	16.10	1	3,876	0.03%
2020/03/20	2	16.15	0	0.00	16.85	2	3,879	0.05%
2020/03/18	11	17.27	1	17.65	17.00	10	3,824	0.26%
2020/03/17	0	0.00	2	17.45	17.40	-2	3,870	-0.05%
2020/03/16	2	18.60	0	0.00	18.25	2	3,862	0.05%
2020/03/13	5	18.30	3	18.32	18.80	2	3,864	0.05%
2020/03/12	12	20.14	4	20.10	19.90	8	3,867	0.21%
2020/03/11	7	21.87	0	0.00	21.30	7	3,829	0.18%
2020/03/10	5	21.50	0	0.00	21.85	5	3,833	0.13%
2020/03/09	7	22.30	5	22.10	22.05	2	3,775	0.05%
2020/03/06	6	22.96	0	0.00	22.95	6	3,723	0.16%
2020/03/05	5	23.30	0	0.00	23.30	5	3,712	0.13%
2020/03/04	1	23.05	0	0.00	23.10	1	3,770	0.03%
2020/03/03	1.1	23.45	0	0.00	23.30	1.1	3,815	0.03%
2020/02/27	0	0.00	4	23.45	23.35	-4	4,062	-0.10%
2020/02/26	1	23.85	0	0.00	23.95	1	4,114	0.02%
2020/02/25	6	24.00	1	24.15	24.05	5	4,137	0.12%
2020/02/24	1	24.10	4	24.10	24.05	-3	4,155	-0.07%
2020/02/21	1	24.35	2	24.38	24.35	-1	4,146	-0.02%
2020/02/20	1	24.55	5	24.51	24.50	-4	4,153	-0.10%
2020/02/19	7	24.31	7	24.29	24.35	0	4,138	0.00%
2020/02/18	18	23.96	14	24.08	24.10	4	4,320	0.09%
2020/02/17	4	24.00	0	0.00	24.05	4	4,607	0.09%
2020/02/14	3	23.55	1	23.60	23.55	2	4,521	0.04%
2020/02/13	0	0.00	1	23.50	23.35	-1	4,508	-0.02%
2020/02/12	0	0.00	22	23.22	23.25	-22	4,518	-0.49%
2020/02/11	12	23.05	0	0.00	23.10	12	4,486	0.27%
2020/02/07	1	23.00	31	23.15	22.95	-30	4,514	-0.66%
2020/02/06	11.1	23.30	2	23.30	23.35	9.1	4,491	0.20%
2020/02/05	0	0.00	1	22.55	22.50	-1	4,420	-0.02%
2020/02/04	21	22.77	0	0.00	22.80	21	4,384	0.48%
2020/02/03	7	21.90	5	21.80	22.50	2	4,378	0.05%
2020/01/30	22	23.23	2	23.55	22.85	20	4,275	0.47%
2020/01/20	0	0.00	1	25.35	25.35	-1	4,161	-0.02%
2020/01/17	0	0.00	1	25.20	25.10	-1	4,193	-0.02%
2020/01/16	2	25.28	5	25.40	25.25	-3	4,164	-0.07%
2020/01/15	0	0.00	6	25.02	25.15	-6	4,079	-0.15%
2020/01/14	9	25.14	5	25.00	25.00	4	4,057	0.10%
2020/01/13	5	24.80	58.1	24.49	24.85	-53.1	3,956	-1.34%
2020/01/10	1	24.10	31	24.09	24.10	-30	3,839	-0.78%
2020/01/09	0	0.00	20	24.00	23.95	-20	3,825	-0.52%
2020/01/07	3	23.80	5	24.05	23.80	-2	3,796	-0.05%
2020/01/06	2	24.00	3	24.03	23.95	-1	3,775	-0.03%
2020/01/03	1	24.65	3	24.37	24.25	-2	3,793	-0.05%
2020/01/02	1	24.55	1	24.55	24.40	0	3,817	0.00%
2019/12/31	1	24.15	0	0.00	24.15	1	3,841	0.03%
2019/12/30	0	0.00	7	24.56	24.50	-7	3,801	-0.18%
2019/12/27	2	24.15	1	24.20	24.20	1	3,679	0.03%
2019/12/26	0	0.00	4	24.08	24.05	-4	3,664	-0.11%
2019/12/25	0	0.00	1	24.10	24.05	-1	3,655	-0.03%
2019/12/24	0	0.00	11	23.98	23.95	-11	3,652	-0.30%
2019/12/19	0	0.00	1	23.85	23.85	-1	3,637	-0.03%
2019/12/17	3	23.70	0	0.00	23.80	3	3,649	0.08%
2019/12/16	3	23.78	1	23.75	23.75	2	3,639	0.05%
2019/12/13	22	23.64	0	0.00	23.60	22	3,609	0.61%
2019/12/12	1	24.05	5	24.05	23.95	-4	3,564	-0.11%
2019/12/11	1	24.10	0	0.00	24.20	1	3,511	0.03%
2019/12/10	30	24.05	30	24.05	24.05	0	3,476	0.00%
2019/12/09	1	23.90	8	23.91	23.90	-7	3,438	-0.20%
2019/12/06	5	23.45	0	0.00	23.70	5	3,371	0.15%
2019/12/05	2	23.55	1	23.85	23.60	1	3,373	0.03%
2019/12/02	2	23.50	2	23.58	23.50	0	3,554	0.00%
2019/11/29	4	23.49	0	0.00	23.60	4	3,547	0.11%
2019/11/28	6	23.97	1	23.95	23.90	5	3,500	0.14%
2019/11/27	3	24.45	6	24.49	24.35	-3	3,552	-0.08%
2019/11/26	0	0.00	3	23.98	24.00	-3	3,402	-0.09%
2019/11/25	1	23.60	2	23.72	23.70	-1	3,296	-0.03%
2019/11/22	0	0.00	3	23.30	23.40	-3	3,240	-0.09%
2019/11/21	0	0.00	162	22.81	23.25	-162	3,227	-5.02%	大賣/鉅額交易
2019/11/20	1	23.15	7	23.24	23.15	-6	3,311	-0.18%
2019/11/19	0	0.00	2	23.30	23.35	-2	3,395	-0.06%
2019/11/18	2	23.15	4	23.44	23.15	-2	3,401	-0.06%
2019/11/15	11	23.38	17	23.28	23.25	-6	3,352	-0.18%
2019/11/14	13	23.01	39	22.99	22.95	-26	3,139	-0.83%
2019/11/13	0	21.75	1	21.85	21.85	-1	2,844	-0.03%
2019/11/12	6	21.67	0	0.00	21.85	6	2,892	0.21%
2019/11/11	6	21.83	2	21.60	21.60	4	2,949	0.14%
2019/11/08	10	22.60	0	0.00	22.60	10	2,965	0.34%
2019/11/07	0	0.00	1	22.40	22.55	-1	3,148	-0.03%
2019/11/06	1	22.80	5	22.85	22.55	-4	3,240	-0.12%
2019/11/04	0	0.00	3	22.62	22.65	-3	3,244	-0.09%
2019/11/01	0	0.00	2	22.10	22.40	-2	3,224	-0.06%
2019/10/31	0	0.00	2	22.65	22.20	-2	3,258	-0.06%
2019/10/29	2	22.38	1	22.35	22.25	1	3,367	0.03%
2019/10/25	15	22.45	17	22.76	22.50	-2	3,564	-0.06%
2019/10/24	0	0.00	1	22.30	22.35	-1	3,504	-0.03%
2019/10/23	1	22.30	7	22.29	22.20	-6	3,511	-0.17%
2019/10/22	10	22.50	10	22.40	22.30	0	3,512	0.00%
2019/10/21	1	22.30	0	0.00	22.30	1	3,481	0.03%
2019/10/18	0	0.00	2	21.95	22.20	-2	3,477	-0.06%
2019/10/16	0	0.00	0.1	21.80	21.75	-0.1	3,478	0.00%
2019/10/14	0	22.00	1	22.25	22.05	-1	3,471	-0.03%
2019/10/09	1	22.15	1	22.05	22.00	0	3,465	0.00%
2019/10/08	2	22.13	4	22.18	22.00	-2	3,443	-0.06%
2019/10/07	0.1	22.35	1	21.75	22.30	-0.9	3,385	-0.03%
2019/10/04	1	21.55	0	0.00	21.45	1	3,337	0.03%
2019/10/03	1	21.25	3	21.50	21.50	-2	3,442	-0.06%
2019/10/01	1	21.60	12	21.48	21.50	-11	3,465	-0.32%
2019/09/27	8	21.46	0	0.00	21.30	8	3,464	0.23%
2019/09/26	1	21.90	0	0.00	21.90	1	3,439	0.03%
2019/09/25	2	22.13	0.1	22.10	22.05	1.9	3,440	0.06%
2019/09/24	1	22.35	0	0.00	22.20	1	3,441	0.03%
2019/09/23	2	22.50	1	22.55	22.50	1	3,460	0.03%
2019/09/20	1	22.20	2	22.30	22.35	-1	3,437	-0.03%
2019/09/19	0	0.00	1	22.40	22.30	-1	3,406	-0.03%
2019/09/16	1	22.00	0	0.00	21.95	1	3,446	0.03%
2019/09/12	10	22.23	0	0.00	22.25	10	3,604	0.28%
2019/09/11	5	22.15	0	0.00	22.15	5	3,596	0.14%
2019/09/10	1	22.10	0	0.00	22.10	1	3,584	0.03%
2019/09/09	6	22.45	0	0.00	22.35	6	3,556	0.17%
2019/09/06	11	22.70	0	0.00	22.65	11	3,516	0.31%
2019/09/05	165	22.90	136	23.00	22.95	29	3,455	0.84%	大買/大賣/
2019/09/04	0	0.00	5	22.35	22.65	-5	3,324	-0.15%
2019/09/02	0	0.00	1	22.40	22.45	-1	3,267	-0.03%
2019/08/30	3	22.33	6	22.43	22.15	-3	3,245	-0.09%
2019/08/29	2	21.70	0	0.00	21.85	2	3,124	0.06%
2019/08/27	2	22.20	1	22.30	21.95	1	3,082	0.03%
2019/08/26	1	21.60	0	0.00	21.55	1	3,101	0.03%
2019/08/23	13	21.95	0	0.00	22.05	13	3,080	0.42%
2019/08/22	0	0.00	6	23.31	23.40	-6	2,951	-0.20%
2019/08/21	0	0.00	2	23.13	23.10	-2	2,853	-0.07%
2019/08/19	0	23.20	4	23.09	23.10	-4	2,763	-0.14%
2019/08/15	2	22.68	0	0.00	22.80	2	2,707	0.07%
2019/08/14	0	0.00	3	23.20	23.10	-3	2,666	-0.11%
2019/08/13	3	23.38	2	23.55	23.30	1	2,616	0.04%
2019/08/12	0	0.00	7	23.41	23.55	-7	2,551	-0.27%
2019/08/08	102	22.95	13	22.82	22.75	89	2,376	3.74%	大買/
2019/08/07	1	22.30	5	22.25	22.25	-4	2,279	-0.18%
2019/08/06	2	21.33	3	21.75	21.90	-1	2,291	-0.04%
2019/08/02	7	22.08	4	22.03	21.90	3	2,278	0.13%
2019/08/01	5	22.85	5	22.40	22.50	0	2,292	0.00%
2019/07/31	12	22.21	11	22.65	22.70	1	2,251	0.04%
2019/07/30	9	22.51	9	22.61	22.50	0	2,184	0.00%
2019/07/29	3	21.67	2	21.75	21.75	1	2,002	0.05%
2019/07/26	2	21.75	34	21.72	21.75	-32	2,077	-1.54%
2019/07/25	1	21.50	3	21.55	21.60	-2	2,113	-0.09%
2019/07/24	0	0.00	2	21.65	21.40	-2	2,112	-0.09%
2019/07/23	4	21.40	0	0.00	21.45	4	2,114	0.19%
2019/07/22	16	21.37	0	0.00	21.35	16	2,143	0.75%
2019/07/19	2	21.15	0	0.00	21.20	2	2,235	0.09%
2019/07/18	2	21.23	0	0.00	21.05	2	2,247	0.09%
2019/07/17	2	21.33	2	21.40	21.35	0	2,297	0.00%
2019/07/16	4	21.35	0	0.00	21.35	4	2,440	0.16%
2019/07/15	1	21.60	0	0.00	21.45	1	2,511	0.04%
2019/07/12	0	0.00	20	21.38	21.45	-20	2,581	-0.77%
2019/07/11	0	0.00	13	21.42	21.15	-13	2,618	-0.50%
2019/07/10	3	21.08	1	21.10	21.10	2	2,754	0.07%
2019/07/09	25	21.29	68	21.19	21.15	-43	2,893	-1.49%
2019/07/08	0	0.00	4	20.80	20.85	-4	2,813	-0.14%
2019/07/05	2	20.68	0	0.00	20.60	2	2,852	0.07%
2019/07/04	5	20.74	1	20.70	20.70	4	3,155	0.13%
2019/07/03	1	20.60	1	20.65	20.65	0	3,321	0.00%
2019/07/02	34	20.57	0	0.00	20.50	34	3,347	1.02%
2019/07/01	0	0.00	2	20.63	20.55	-2	3,357	-0.06%
2019/06/28	7	20.27	0	0.00	20.40	7	3,382	0.21%
2019/06/27	2	20.60	10	20.55	20.60	-8	3,407	-0.23%
2019/06/26	1	20.25	0	0.00	20.20	1	3,426	0.03%
2019/06/25	4	20.21	0	0.00	20.25	4	3,465	0.12%
2019/06/24	3	20.35	3	20.40	20.25	0	3,491	0.00%
2019/06/21	14	20.60	2	20.60	20.45	12	3,496	0.34%
2019/06/20	36	21.16	22	21.35	21.10	14	3,487	0.40%
2019/06/19	1	19.70	1	19.70	19.75	0	3,382	0.00%
2019/06/18	3	19.50	1	19.60	19.50	2	3,596	0.06%
2019/06/13	0	0.00	1	19.65	19.60	-1	3,763	-0.03%
2019/06/11	0	0.00	2	19.70	19.70	-2	3,809	-0.05%
2019/06/10	0	0.00	7	19.53	19.40	-7	3,857	-0.18%
2019/06/05	0	0.00	11	19.40	19.40	-11	4,262	-0.26%
2019/06/04	4	19.35	1	19.45	19.30	3	4,378	0.07%
2019/06/03	9	19.28	2	19.38	19.40	7	4,471	0.16%
2019/05/31	17	19.77	14	19.80	19.70	3	4,548	0.07%
2019/05/30	1	19.20	1	19.45	19.30	0	4,622	0.00%
2019/05/29	3	18.57	2	18.90	18.95	1	5,010	0.02%
2019/05/28	7	18.92	0	0.00	18.55	7	5,140	0.14%
2019/05/24	2	19.00	0	0.00	19.05	2	5,169	0.04%
2019/05/23	3	18.98	216	19.00	18.95	-213	5,190	-4.10%	大賣/鉅額交易
2019/05/22	2	19.50	5	19.50	19.50	-3	5,232	-0.06%
2019/05/21	3	19.37	0	0.00	19.45	3	5,266	0.06%
2019/05/20	15	19.18	0	0.00	19.40	15	5,301	0.28%
2019/05/17	5	19.35	1	20.05	19.30	4	5,307	0.08%
2019/05/15	10	20.13	0	0.00	20.05	10	5,351	0.19%
2019/05/13	0	0.00	3	20.60	20.75	-3	5,468	-0.05%
2019/05/10	2	20.90	0	0.00	20.60	2	5,498	0.04%
2019/05/09	51	21.87	54	20.95	20.85	-3	5,609	-0.05%
2019/05/08	9	21.77	0	0.00	21.85	9	5,716	0.16%
2019/05/07	2	22.08	1	22.10	22.05	1	5,742	0.02%
2019/05/06	3	22.17	0	0.00	22.00	3	5,720	0.05%
2019/05/03	8	22.88	6	23.06	22.80	2	5,639	0.04%
2019/05/02	56	22.90	138	22.85	22.90	-82	5,555	-1.48%	大賣/
2019/04/30	7	22.50	1	22.40	22.50	6	5,507	0.11%
2019/04/29	1	22.25	0	0.00	22.20	1	5,488	0.02%
2019/04/26	14	22.33	1	22.50	22.25	13	5,475	0.24%
2019/04/25	4	23.00	21	23.15	22.75	-17	5,471	-0.31%
2019/04/24	6	22.67	1	22.80	22.60	5	5,519	0.09%
2019/04/23	5	22.77	85	22.99	22.60	-80	5,495	-1.46%
2019/04/22	3	22.98	5	22.84	22.90	-2	5,439	-0.04%
2019/04/19	3	22.50	1	22.45	22.45	2	5,308	0.04%
2019/04/18	0	0.00	2	22.60	22.00	-2	5,233	-0.04%
2019/04/17	0	0.00	5	22.39	22.60	-5	5,158	-0.10%
2019/04/16	4	22.48	3	22.48	22.45	1	5,118	0.02%
2019/04/15	55	22.22	12	22.45	22.50	43	4,977	0.86%
2019/04/12	22	21.80	5	21.82	21.80	17	4,825	0.35%
2019/04/11	8	21.81	4	21.75	21.65	4	4,799	0.08%
2019/04/10	216	22.20	20	22.28	22.10	196	4,723	4.15%	大買/鉅額交易
2019/04/09	5	21.70	61	21.73	21.80	-56	4,415	-1.27%
2019/04/08	22	20.95	0	0.00	20.95	22	4,251	0.52%
2019/04/02	8	20.90	50	20.65	20.70	-42	4,189	-1.00%
2019/04/01	12	20.99	1	20.55	20.55	11	4,156	0.26%
2019/03/29	42	20.91	3	20.83	20.85	39	4,083	0.95%
2019/03/28	17	20.87	1	20.65	20.90	16	4,051	0.39%
2019/03/27	5	20.87	0	0.00	20.75	5	4,027	0.12%
2019/03/26	0	20.85	2	20.90	20.80	-2	4,012	-0.05%
2019/03/25	6	20.84	1	20.80	20.85	5	4,020	0.12%
2019/03/22	4	21.28	16	21.49	21.20	-12	4,000	-0.30%
2019/03/21	10	21.78	11	21.86	21.70	-1	3,969	-0.03%
2019/03/20	8	21.34	4	20.80	21.50	4	4,124	0.10%
2019/03/19	16	21.22	2	21.38	21.20	14	4,092	0.34%
2019/03/18	1	21.15	0	0.00	21.15	1	4,062	0.02%
2019/03/15	1	21.30	0	0.00	21.15	1	4,051	0.02%
2019/03/14	2	21.15	0	0.00	21.25	2	4,055	0.05%
2019/03/13	6	21.48	1	21.45	21.15	5	4,052	0.12%
2019/03/12	5	21.34	6	21.50	21.30	-1	4,033	-0.02%
2019/03/11	31	21.54	1	21.30	21.15	30	4,010	0.75%
2019/03/08	0	0.00	10	22.48	22.60	-10	3,818	-0.26%
2019/03/07	8	22.22	41	21.76	22.05	-33	3,709	-0.89%
2019/03/06	4	22.33	5	22.23	22.30	-1	3,621	-0.03%
2019/03/05	17	22.32	3	22.05	22.10	14	3,530	0.40%
2019/03/04	38	22.62	17	22.61	23.00	21	3,385	0.62%
2019/02/27	2	21.45	6	21.61	21.50	-4	2,983	-0.13%
2019/02/25	5	21.00	3	20.95	21.00	2	2,837	0.07%
2019/02/21	0	0.00	1	21.10	21.10	-1	2,876	-0.03%
2019/02/19	1	21.00	5	21.00	20.95	-4	2,785	-0.14%
2019/02/18	2	21.13	0	0.00	20.75	2	2,743	0.07%
2019/02/15	5	20.90	5	21.05	20.90	0	2,723	0.00%
2019/02/14	0	0.00	2	20.75	20.80	-2	2,685	-0.07%
2019/02/13	3	20.95	47	21.19	20.75	-44	2,648	-1.66%
2019/02/12	33	20.69	2	20.75	20.65	31	2,545	1.22%
2019/01/30	24	20.23	7	20.27	20.10	17	2,412	0.70%
2019/01/29	9	19.94	23	19.95	20.00	-14	2,272	-0.62%
2019/01/28	0	0.00	6	19.71	19.75	-6	2,101	-0.29%
2019/01/24	1	18.90	0	0.00	18.95	1	2,178	0.05%
2019/01/22	3	19.03	0	0.00	19.00	3	2,172	0.14%
2019/01/21	7	19.29	0	0.00	19.25	7	2,152	0.33%
2019/01/18	3	19.28	0	0.00	19.40	3	2,150	0.14%
2019/01/17	1	19.55	3	19.70	19.40	-2	2,157	-0.09%
2019/01/16	6	19.88	14	19.95	19.95	-8	2,122	-0.38%
2019/01/15	0	0.00	5	19.50	19.55	-5	1,974	-0.25%
2019/01/14	3	19.13	0	0.00	19.10	3	1,964	0.15%
2019/01/11	0	0.00	1	19.55	19.45	-1	1,970	-0.05%
2019/01/10	3	19.25	0	0.00	19.30	3	1,946	0.15%
2019/01/09	5	19.40	0	0.00	19.30	5	1,948	0.26%
2019/01/03	2	19.13	0	0.00	18.90	2	1,972	0.10%
2018/12/28	0	0.00	2	18.90	18.90	-2	1,978	-0.10%
2018/12/27	1	19.05	0	0.00	18.85	1	2,008	0.05%
2018/12/25	0	0.00	3	19.03	18.95	-3	2,007	-0.15%
2018/12/24	1	19.15	0	0.00	19.30	1	2,010	0.05%
2018/12/22	1	19.15	0	0.00	19.15	1	2,015	0.05%
2018/12/21	3	19.20	0	0.00	19.20	3	2,030	0.15%
2018/12/19	3	19.40	0	0.00	19.30	3	2,027	0.15%
2018/12/18	5	19.69	0	0.00	19.50	5	2,063	0.24%
2018/12/17	2	20.33	0	0.00	20.10	2	2,122	0.09%
2018/12/14	1	20.20	1	20.35	20.40	0	2,118	0.00%
2018/12/13	8	21.04	12	20.74	20.70	-4	2,079	-0.19%
2018/12/12	12	19.35	16	19.67	20.15	-4	1,712	-0.23%
2018/12/11	20	19.25	20	19.01	19.00	0	1,704	0.00%
2018/12/07	5	19.60	9	19.36	19.45	-4	1,750	-0.23%
2018/12/06	10	18.99	3	19.02	18.80	7	1,718	0.41%
2018/12/05	5	19.12	0	0.00	19.40	5	1,700	0.29%
2018/12/04	3	19.70	17	19.77	19.60	-14	1,677	-0.83%
2018/12/03	1	19.15	5	19.23	19.50	-4	1,569	-0.25%
2018/11/30	0	0.00	5	18.73	18.80	-5	1,511	-0.33%
2018/11/29	0	0.00	10	18.65	18.40	-10	1,507	-0.66%
2018/11/28	0	0.00	12	18.48	18.55	-12	1,505	-0.80%
2018/11/27	1	18.45	15	18.42	18.35	-14	1,513	-0.92%
2018/11/23	0	0.00	15	18.20	18.15	-15	1,547	-0.97%
2018/11/22	2	18.60	2	18.53	18.40	0	1,581	0.00%
2018/11/21	6	18.74	10	18.57	18.65	-4	1,603	-0.25%
2018/11/16	2	18.03	3	18.08	18.10	-1	1,569	-0.06%
2018/11/14	1	18.30	0	0.00	18.25	1	1,579	0.06%
2018/11/13	1	18.00	0	0.00	17.85	1	1,596	0.06%
2018/11/12	22	18.43	19	18.20	18.25	3	1,598	0.19%
2018/11/09	1	18.45	0	0.00	18.40	1	1,599	0.06%
2018/11/08	0	0.00	5	18.60	18.60	-5	1,608	-0.31%
2018/11/07	3	18.50	0	0.00	18.50	3	1,607	0.19%
2018/11/06	0	0.00	1	18.45	18.40	-1	1,634	-0.06%
2018/11/02	5	18.54	28	18.59	18.70	-23	1,744	-1.32%
2018/11/01	5	17.80	2	17.98	18.00	3	1,653	0.18%
2018/10/31	2	17.60	0	0.00	17.75	2	1,664	0.12%
2018/10/26	30	17.30	1	17.55	17.20	29	1,671	1.73%
2018/10/25	13	17.35	0	0.00	17.30	13	1,673	0.78%
2018/10/23	2	18.20	0	0.00	18.15	2	1,656	0.12%
2018/10/16	1	18.50	0	0.00	18.35	1	1,688	0.06%
2018/10/15	1	18.35	0	0.00	18.60	1	1,676	0.06%
2018/10/11	3	17.92	0	0.00	17.95	3	1,648	0.18%
2018/10/08	0	0.00	1	19.70	19.70	-1	1,580	-0.06%
2018/10/05	1	20.00	0	0.00	19.70	1	1,578	0.06%
2018/10/04	2	20.20	0	0.00	20.20	2	1,542	0.13%
2018/10/01	0	0.00	5	20.40	20.65	-5	1,525	-0.33%
2018/09/28	0	0.00	2	20.40	20.40	-2	1,531	-0.13%
2018/09/26	2	20.63	2	20.60	20.65	0	1,506	0.00%
2018/09/25	5	20.88	1	21.10	20.80	4	1,503	0.27%
2018/09/21	0	0.00	11	20.82	20.70	-11	1,480	-0.74%
2018/09/17	1	20.45	17	20.58	20.55	-16	1,352	-1.18%
2018/09/14	0	0.00	8	20.32	20.40	-8	1,297	-0.62%
2018/09/12	1	19.55	0	0.00	19.50	1	1,240	0.08%
2018/09/11	1	19.65	0	0.00	19.65	1	1,251	0.08%
2018/09/10	3	19.63	0	0.00	19.55	3	1,254	0.24%
2018/09/07	0	0.00	3	20.30	19.90	-3	1,250	-0.24%
2018/09/04	3	19.98	0	0.00	19.95	3	1,285	0.23%
2018/09/03	2	20.08	5	20.10	20.00	-3	1,288	-0.23%
2018/08/31	5	20.00	0	0.00	20.25	5	1,281	0.39%
2018/08/30	1	19.95	0	0.00	19.90	1	1,338	0.07%
2018/08/28	2	20.50	0	0.00	20.60	2	1,299	0.15%
2018/08/27	0	0.00	3	20.65	20.65	-3	1,270	-0.24%
2018/08/24	0	0.00	4	20.44	20.40	-4	1,248	-0.32%
2018/08/21	1	20.15	0	0.00	20.30	1	1,236	0.08%
2018/08/20	0	0.00	1	20.15	20.05	-1	1,226	-0.08%
2018/08/17	0	0.00	2	20.05	19.95	-2	1,258	-0.16%
2018/08/15	2	19.55	0	0.00	19.60	2	1,225	0.16%
2018/08/13	5	19.41	0	0.00	19.30	5	1,213	0.41%
2018/08/10	3	19.73	0	0.00	19.80	3	1,184	0.25%
2018/08/09	3	20.23	8	20.18	19.80	-5	1,169	-0.43%
2018/08/07	0	0.00	4	19.86	20.00	-4	1,049	-0.38%
2018/08/06	0	0.00	1	19.55	19.60	-1	1,040	-0.10%
2018/08/01	1	19.55	0	0.00	19.50	1	1,059	0.09%
2018/07/30	0	0.00	1	19.30	19.35	-1	1,065	-0.09%
2018/07/27	0	0.00	5	19.61	19.45	-5	1,078	-0.46%
2018/07/26	5	19.35	10	19.33	19.55	-5	1,079	-0.46%
2018/07/25	10	19.40	0	0.00	19.30	10	1,070	0.93%
2018/07/24	0	0.00	2	19.13	19.25	-2	1,070	-0.19%
2018/07/20	0	0.00	1	18.70	18.65	-1	1,070	-0.09%
2018/07/19	1	18.60	0	0.00	18.60	1	1,077	0.09%
2018/07/16	2	18.50	0	0.00	18.50	2	1,110	0.18%
2018/07/13	1	18.50	0	0.00	18.50	1	1,176	0.09%
2018/07/11	3	18.03	1	18.10	18.10	2	1,208	0.17%
2018/07/09	1	18.10	1	18.15	18.00	0	1,220	0.00%
2018/07/06	2	18.35	0	0.00	18.15	2	1,211	0.17%
2018/07/03	0	0.00	1	19.15	18.90	-1	1,196	-0.08%
2018/06/29	1	18.85	0	0.00	18.95	1	1,164	0.09%
2018/06/28	1	18.65	0	0.00	18.80	1	1,166	0.09%
2018/06/27	1	18.80	0	0.00	18.70	1	1,163	0.09%
2018/06/25	2	19.05	0	0.00	19.00	2	1,155	0.17%
2018/06/22	1	19.20	3	19.35	19.20	-2	1,160	-0.17%
2018/06/20	1	19.30	0	0.00	19.05	1	1,173	0.09%
2018/06/15	1	19.40	0	0.00	19.70	1	1,161	0.09%
2018/06/13	25	19.72	0	0.00	19.60	25	1,145	2.18%
2018/06/12	3	19.95	3	19.75	19.80	0	1,141	0.00%
2018/06/11	2	19.60	0	0.00	19.50	2	1,088	0.18%
2018/06/07	1	19.45	2	19.70	19.40	-1	1,126	-0.09%
2018/06/06	1	19.05	0	0.00	19.05	1	1,055	0.09%
2018/06/05	1	19.30	0	0.00	19.30	1	1,046	0.10%
2018/05/31	0	0.00	1	19.50	19.50	-1	1,087	-0.09%
2018/05/25	0	0.00	1	19.25	19.25	-1	1,114	-0.09%
2018/05/22	1	18.70	0	0.00	18.75	1	1,093	0.09%
2018/05/18	1	18.50	0	0.00	18.55	1	1,114	0.09%
2018/05/17	0	0.00	1	18.55	18.50	-1	1,137	-0.09%
2018/05/16	2	18.48	0	0.00	18.45	2	1,154	0.17%
2018/05/14	3	18.67	0	0.00	18.60	3	1,234	0.24%
2018/05/07	1	18.60	0	0.00	18.55	1	1,264	0.08%
2018/05/04	1	18.55	2	19.00	18.50	-1	1,300	-0.08%
2018/05/03	1	19.00	0	0.00	18.80	1	1,532	0.07%
2018/04/27	1	19.05	0	0.00	19.00	1	1,643	0.06%
2018/04/25	3	19.15	0	0.00	19.15	3	1,676	0.18%
2018/04/24	2	19.33	0	0.00	19.25	2	1,738	0.12%
2018/04/19	1	19.95	0	0.00	20.35	1	2,097	0.05%
2018/04/18	4	20.05	0	0.00	19.95	4	2,043	0.20%
2018/04/16	0	0.00	2	20.65	20.55	-2	2,022	-0.10%
2018/04/11	1	20.60	0	0.00	20.60	1	2,030	0.05%
2018/04/02	2	21.05	0	0.00	20.85	2	2,039	0.10%
2018/03/31	1	20.70	0	0.00	20.70	1	2,035	0.05%
2018/03/30	1	20.60	4	20.66	20.60	-3	2,039	-0.15%
2018/03/29	2	20.70	0	0.00	20.55	2	2,042	0.10%
2018/03/27	3	20.75	0	0.00	20.75	3	2,050	0.15%
2018/03/23	3	20.67	0	0.00	20.70	3	2,053	0.15%
2018/03/22	1	21.10	0	0.00	21.10	1	2,030	0.05%
2018/03/15	0	0.00	2	21.60	21.60	-2	2,010	-0.10%
2018/03/13	2	21.50	0	0.00	21.50	2	2,030	0.10%
2018/03/09	3	21.20	0	0.00	21.15	3	2,004	0.15%
2018/03/08	2	21.13	0	0.00	21.15	2	1,999	0.10%
2018/03/07	0	0.00	2	21.40	21.35	-2	1,992	-0.10%
2018/03/06	1	21.70	0	0.00	21.60	1	1,993	0.05%
2018/03/01	0	0.00	1	21.70	21.70	-1	1,996	-0.05%
2018/02/26	1	21.50	0	0.00	21.55	1	1,971	0.05%
2018/02/12	2	20.85	0	0.00	20.80	2	2,002	0.10%
2018/02/09	0	0.00	40	20.30	20.65	-40	1,997	-2.00%
2018/02/08	2	21.10	0	0.00	21.15	2	1,977	0.10%
2018/02/07	8	21.26	0	0.00	21.15	8	1,990	0.40%
2018/02/06	12	21.79	1	20.70	21.10	11	1,976	0.56%
2018/02/02	1	22.75	0	0.00	22.70	1	1,928	0.05%
2018/02/01	0	0.00	1	23.05	22.70	-1	1,937	-0.05%
2018/01/30	0	0.00	2	23.30	22.95	-2	1,904	-0.11%
2018/01/29	0	0.00	1	23.20	23.25	-1	1,906	-0.05%
2018/01/26	17	23.65	9	23.74	23.45	8	1,867	0.43%
2018/01/25	12	23.01	3	23.28	23.00	9	1,626	0.55%
2018/01/24	0	0.00	10	22.60	22.50	-10	1,515	-0.66%
2018/01/22	0	0.00	1	22.80	22.55	-1	1,510	-0.07%
2018/01/19	14	22.69	0	0.00	22.60	14	1,511	0.93%
2018/01/18	4	22.91	10	23.00	22.90	-6	1,485	-0.40%
2018/01/17	5	23.14	11	23.21	23.40	-6	1,425	-0.42%
2018/01/16	9	21.88	10	22.57	22.75	-1	1,154	-0.09%
2018/01/10	1	21.50	0	0.00	21.55	1	1,133	0.09%
2018/01/09	2	21.70	0	0.00	21.65	2	1,141	0.18%
2018/01/02	4	22.25	0	0.00	22.20	4	1,230	0.33%