康舒 (6282)-玉山-景美券商分點個股進出

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
39.35
漲跌
▼0.65
漲幅
-1.63%
成交量
4,700張
產業
上市電子零組件類股
916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－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美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	9	39.61	10.1	39.70	39.35	-1.1	10,976	-0.01%
2024/05/02	1	39.20	6	40.00	40.00	-5	10,957	-0.05%
2024/04/30	4	39.96	1	39.93	39.75	3	10,972	0.03%
2024/04/29	0	39.90	0	0.00	39.90	0	10,992	0.00%
2024/04/26	3	39.80	4	39.84	39.50	-1	10,984	-0.01%
2024/04/25	1	39.95	0	0.00	39.85	1	10,967	0.01%
2024/04/24	0	39.90	15	39.85	40.40	-15	10,947	-0.14%
2024/04/23	5	38.98	0	0.00	38.85	5	10,931	0.05%
2024/04/22	3	39.95	2	40.13	39.35	1	10,877	0.01%
2024/04/19	9	39.93	16	39.57	39.50	-7	10,745	-0.06%
2024/04/18	11	40.84	3	40.72	40.40	8	10,615	0.08%
2024/04/17	13	40.30	17	40.37	40.75	-4	10,474	-0.04%
2024/04/16	3.5	38.62	4	38.36	38.30	-0.5	10,305	0.00%
2024/04/15	0	0.00	3	40.10	39.90	-3	10,315	-0.03%
2024/04/12	9	40.49	7	40.29	40.45	2	10,271	0.02%
2024/04/11	6.2	40.26	4	40.21	40.25	2.2	10,156	0.02%
2024/04/10	2	39.33	0	0.00	39.20	2	9,981	0.02%
2024/04/09	1	38.80	4	38.90	39.00	-3	10,013	-0.03%
2024/04/08	1	38.40	1	38.50	38.50	0	10,015	0.00%
2024/04/03	1.1	38.90	0	0.00	38.85	1.1	10,019	0.01%
2024/04/02	3	39.03	5	38.95	39.10	-2	10,097	-0.02%
2024/04/01	0	39.25	1	39.50	39.40	-1	10,145	-0.01%
2024/03/29	2	38.78	2	38.85	38.75	0	10,193	0.00%
2024/03/28	6.1	38.96	1	38.90	38.90	5.1	10,175	0.05%
2024/03/27	3.1	39.04	2	39.30	39.00	1.1	10,146	0.01%
2024/03/26	1	39.50	2	39.58	39.15	-1	10,103	-0.01%
2024/03/25	2	40.03	3	40.30	39.90	-1	10,099	-0.01%
2024/03/22	2	40.25	2	40.38	40.20	0	10,107	0.00%
2024/03/21	1	39.95	2	40.20	40.30	-1	10,097	-0.01%
2024/03/20	1	39.70	14	39.80	39.65	-13	10,091	-0.13%
2024/03/19	3	39.97	1	39.95	39.80	2	10,154	0.02%
2024/03/18	5	39.40	8	39.46	39.65	-3	10,366	-0.03%
2024/03/15	3	39.25	8	39.19	39.80	-5	10,478	-0.05%
2024/03/14	4	39.23	0	0.00	39.20	4	10,726	0.04%
2024/03/13	6	39.16	8	39.56	39.05	-2	10,774	-0.02%
2024/03/12	7	40.31	3	40.35	40.30	4	10,779	0.04%
2024/03/11	6.3	39.93	1	40.00	40.00	5.3	10,904	0.05%
2024/03/08	3	39.89	1	40.00	39.85	2	11,025	0.02%
2024/03/07	14	40.41	7	40.22	40.00	7	11,118	0.06%
2024/03/06	0.2	41.75	2	41.43	41.10	-1.8	11,233	-0.02%
2024/03/05	5	41.66	6	41.72	41.60	-1	11,387	-0.01%
2024/03/04	16	41.98	1	42.00	41.80	15	11,485	0.13%
2024/03/01	3	42.70	2	42.20	42.25	1	11,617	0.01%
2024/02/29	18.1	42.28	33.1	42.08	42.60	-15	11,708	-0.13%
2024/02/27	13	40.16	3.7	40.03	39.50	9.4	11,723	0.08%
2024/02/26	0	41.10	3	40.60	40.60	-3	13,446	-0.02%
2024/02/23	5	40.85	11.2	40.95	40.55	-6.2	15,113	-0.04%
2024/02/22	2	41.35	6	41.38	41.50	-4	15,239	-0.03%
2024/02/21	41.2	42.38	7	41.87	41.45	34.2	15,179	0.23%
2024/02/20	30.3	43.69	18	44.43	42.85	12.3	14,721	0.08%
2024/02/19	23	43.22	13.1	43.67	43.85	9.9	14,197	0.07%
2024/02/16	2	43.55	28.3	43.34	43.55	-26.3	13,967	-0.19%
2024/02/15	1	42.95	7	41.29	42.20	-6	13,696	-0.04%
2024/02/05	8	41.75	2.1	41.70	41.70	6	13,589	0.04%
2024/02/02	2	41.85	1	42.30	41.35	1	13,461	0.01%
2024/02/01	8	42.05	38.3	42.06	42.00	-30.3	13,292	-0.23%
2024/01/31	2	40.90	5	40.90	40.80	-3	12,842	-0.02%
2024/01/30	30.5	41.15	23.6	40.95	40.50	6.9	12,741	0.05%
2024/01/29	0	0.00	4	40.61	40.65	-4	12,517	-0.03%
2024/01/26	1.1	39.10	10	38.90	38.90	-9	12,381	-0.07%
2024/01/25	2	39.43	0.1	39.70	39.35	2	12,422	0.02%
2024/01/24	1	40.00	99	40.05	39.85	-98	12,460	-0.79%
2024/01/23	0	40.00	3.1	40.04	40.05	-3.1	12,528	-0.02%
2024/01/22	1	39.50	1	39.45	39.45	0	12,543	0.00%
2024/01/19	10	38.84	2	38.85	38.85	8	12,579	0.06%
2024/01/18	2	37.85	2	38.25	38.30	0	12,595	0.00%
2024/01/17	2.7	38.22	1	37.90	37.90	1.7	12,633	0.01%
2024/01/16	2	38.93	3	38.85	38.85	-1	12,610	-0.01%
2024/01/15	1.1	39.22	0	0.00	39.35	1.1	12,657	0.01%
2024/01/12	3	39.12	0	0.00	38.95	3	12,760	0.02%
2024/01/11	5	39.57	4	39.75	39.45	1	12,847	0.01%
2024/01/10	7	38.54	8	38.69	38.75	-1	12,892	-0.01%
2024/01/09	9.9	38.96	2	39.00	38.90	7.9	12,968	0.06%
2024/01/08	2	39.93	3	40.00	39.90	-1	13,101	-0.01%
2024/01/05	2	39.78	0	0.00	39.65	2	13,182	0.02%
2024/01/04	3.1	39.84	2	39.75	39.75	1.1	13,377	0.01%
2024/01/03	2	40.10	0	0.00	40.10	2	13,467	0.01%
2024/01/02	3	41.00	5	40.87	40.85	-2	13,473	-0.01%
2023/12/29	1	41.10	2	41.10	41.10	-1	13,509	-0.01%
2023/12/28	1	41.40	2.1	41.40	41.25	-1	13,529	-0.01%
2023/12/27	0	0.00	0.3	41.24	40.90	-0.3	13,590	0.00%
2023/12/26	3	40.90	5	41.27	41.30	-2	13,787	-0.01%
2023/12/25	1	40.60	1	40.60	40.50	0	13,817	0.00%
2023/12/21	0	40.70	0.1	40.50	40.55	-0.1	13,877	0.00%
2023/12/20	2	40.58	4	40.78	40.90	-2	13,918	-0.01%
2023/12/19	1	39.70	20	39.91	40.00	-19	13,976	-0.14%
2023/12/18	0.1	40.01	0	0.00	40.05	0.1	14,091	0.00%
2023/12/15	2	40.73	2	40.80	40.50	0	14,169	0.00%
2023/12/14	17	40.53	21	40.63	40.55	-4	14,320	-0.03%
2023/12/13	15	40.22	6	40.15	40.05	9	14,340	0.06%
2023/12/12	14	41.58	2	41.25	41.25	12	14,203	0.08%
2023/12/11	52	42.32	4	42.36	42.00	48	14,209	0.34%
2023/12/08	14	41.89	0	0.00	41.75	14	14,044	0.10%
2023/12/07	4	42.03	5	42.06	41.80	-1	14,679	-0.01%
2023/12/06	3	41.62	4	41.53	41.50	-1	14,734	-0.01%
2023/12/05	6	41.41	14	41.60	41.60	-8	14,713	-0.05%
2023/12/04	5	41.66	12	42.06	41.25	-7	14,650	-0.05%
2023/12/01	7	42.54	18	42.06	42.10	-11	14,631	-0.08%
2023/11/30	7	41.89	5	41.93	41.90	2	14,758	0.01%
2023/11/29	12.3	41.92	10	41.58	41.65	2.3	14,853	0.02%
2023/11/28	17.3	41.99	24	42.01	41.80	-6.7	15,043	-0.04%
2023/11/27	18	42.90	13	42.90	42.30	5	14,918	0.03%
2023/11/24	45.5	43.61	21	43.73	43.70	24.5	14,718	0.17%
2023/11/23	88.8	44.94	42.1	44.67	43.75	46.7	14,331	0.33%
2023/11/22	51.5	42.55	41	43.33	44.10	10.5	12,667	0.08%
2023/11/21	6.5	40.67	12	40.38	40.70	-5.5	11,159	-0.05%
2023/11/20	0	0.00	9	39.39	39.45	-9	11,274	-0.08%
2023/11/17	6.1	38.97	1	39.15	38.95	5.1	11,838	0.04%
2023/11/16	4.3	39.15	9.3	39.39	39.45	-5	12,003	-0.04%
2023/11/15	6.5	38.15	8.6	38.29	38.35	-2.1	11,935	-0.02%
2023/11/14	9.2	37.50	351	37.13	37.15	-341.8	12,047	-2.84%	大賣/鉅額交易
2023/11/13	28	37.69	6	38.08	38.40	22	12,162	0.18%
2023/11/10	2	38.85	4	39.11	39.10	-2	12,194	-0.02%
2023/11/09	3	39.25	1	39.05	39.00	2	12,456	0.02%
2023/11/08	12	40.00	7	39.98	39.55	5	12,864	0.04%
2023/11/07	17	39.24	2	39.35	39.20	15	13,105	0.11%
2023/11/06	1	39.30	7.1	39.45	39.55	-6.1	14,180	-0.04%
2023/11/03	1.1	38.94	0	0.00	38.80	1.1	14,553	0.01%
2023/11/02	6	38.60	0	0.00	38.60	6	14,975	0.04%
2023/11/01	3	38.00	18	37.93	38.00	-15	15,472	-0.10%
2023/10/31	5	38.58	12	38.25	38.00	-7	15,773	-0.04%
2023/10/30	4	39.29	10	39.00	39.20	-6	16,754	-0.04%
2023/10/27	6.1	38.83	1	38.65	38.55	5.1	17,835	0.03%
2023/10/26	6.1	39.16	2	39.05	38.95	4.1	19,965	0.02%
2023/10/25	3	39.90	0	0.00	39.70	3	20,822	0.01%
2023/10/24	1	39.41	8	39.82	40.00	-7	21,932	-0.03%
2023/10/23	1	39.10	8	39.75	39.50	-7	22,787	-0.03%
2023/10/20	5	39.21	4	39.35	39.40	1	23,267	0.00%
2023/10/19	12.3	39.54	1	39.65	39.70	11.3	23,658	0.05%
2023/10/18	14.3	40.02	5.9	40.00	39.95	8.4	24,055	0.03%
2023/10/17	9.2	41.07	4	40.70	40.70	5.2	24,732	0.02%
2023/10/16	28.4	41.55	5	41.38	41.45	23.4	25,612	0.09%
2023/10/13	1.1	43.20	0	0.00	42.80	1.1	27,961	0.00%
2023/10/12	4	43.65	3	43.42	43.45	1	30,081	0.00%
2023/10/11	6.3	42.63	3	43.18	42.35	3.3	30,210	0.01%
2023/10/06	4.3	44.13	0	0.00	43.70	4.3	30,670	0.01%
2023/10/05	1.1	44.41	0	0.00	44.30	1.1	31,388	0.00%
2023/10/04	2.2	43.67	1	43.85	43.85	1.2	31,815	0.00%
2023/10/03	7.2	44.55	5	44.24	44.20	2.2	32,722	0.01%
2023/10/02	108.2	45.53	19.3	45.37	45.45	88.9	33,628	0.26%	大買/
2023/09/28	253.1	43.75	2	43.95	43.70	251.1	34,336	0.73%	大買/鉅額交易
2023/09/27	6.1	42.97	1	43.10	43.10	5.1	35,761	0.01%
2023/09/26	4	43.54	7	43.46	43.20	-3	37,794	-0.01%
2023/09/25	4.1	43.44	2	43.45	43.45	2.1	38,974	0.01%
2023/09/22	3	43.38	2	43.50	43.50	1	39,302	0.00%
2023/09/21	3	42.42	8	42.63	42.60	-5	39,267	-0.01%
2023/09/20	13.7	43.68	6	43.34	43.15	7.7	39,189	0.02%
2023/09/19	11.3	44.09	40.2	43.98	43.40	-28.8	39,311	-0.07%
2023/09/18	4.3	44.87	8	44.87	44.65	-3.7	39,690	-0.01%
2023/09/15	5.1	45.86	3	46.20	45.75	2.1	40,063	0.01%
2023/09/14	2	45.55	2	45.75	45.70	0	40,128	0.00%
2023/09/13	17.1	44.99	3.6	45.20	45.05	13.5	40,247	0.03%
2023/09/12	55.1	46.90	15.5	46.47	45.40	39.6	40,652	0.10%
2023/09/11	16.1	45.08	5.3	44.96	44.85	10.8	40,603	0.03%
2023/09/08	18.5	46.24	4	45.81	45.80	14.5	40,753	0.04%
2023/09/07	4.2	47.14	11	47.08	47.00	-6.8	40,959	-0.02%
2023/09/06	0	0.00	7.1	47.45	47.35	-7.1	41,183	-0.02%
2023/09/05	17.3	47.08	13	47.18	47.20	4.3	41,306	0.01%
2023/09/04	15	45.10	17	45.47	45.90	-2	41,445	0.00%
2023/09/01	14.4	47.26	16.6	47.00	46.35	-2.2	41,770	-0.01%
2023/08/31	20.5	46.06	10	46.45	46.45	10.5	42,779	0.02%
2023/08/30	4	46.76	1	46.45	46.45	3	44,062	0.01%
2023/08/29	6.1	46.38	0	0.00	46.55	6.1	45,482	0.01%
2023/08/28	5.2	46.36	21	46.36	46.35	-15.8	46,384	-0.03%
2023/08/25	13	47.14	31	47.02	46.85	-18	46,902	-0.04%
2023/08/24	19.3	47.66	9	47.88	47.10	10.3	46,948	0.02%
2023/08/23	51.4	48.67	30	48.39	47.85	21.4	47,201	0.05%
2023/08/22	6.5	49.92	1.5	50.60	49.90	5	46,884	0.01%
2023/08/21	7	50.41	6	50.52	50.40	1	46,749	0.00%
2023/08/18	12	51.54	10	51.53	50.20	2	47,029	0.00%
2023/08/17	9.5	51.27	7	51.47	51.90	2.5	47,268	0.01%
2023/08/16	12.2	50.34	12	50.49	50.60	0.2	47,831	0.00%
2023/08/15	13.1	50.71	12.2	50.83	50.80	0.9	48,675	0.00%
2023/08/14	28.1	49.61	17.3	49.30	49.10	10.8	49,027	0.02%
2023/08/11	8.2	51.13	7.3	51.34	50.90	0.9	48,792	0.00%
2023/08/10	57	51.83	10	51.47	50.90	47	48,516	0.10%
2023/08/09	18.2	53.70	5	53.74	52.90	13.2	47,486	0.03%
2023/08/08	10.4	54.13	22.2	54.35	54.30	-11.8	47,202	-0.02%
2023/08/07	10.6	53.84	9.6	53.72	54.60	1	46,958	0.00%
2023/08/04	15.5	51.76	2	51.90	52.30	13.5	46,645	0.03%
2023/08/02	39.4	52.23	41.2	51.25	51.20	-1.8	46,533	0.00%
2023/08/01	44.1	55.91	33	55.78	54.20	11.1	45,650	0.02%
2023/07/31	46.5	57.10	51.6	57.61	55.50	-5.1	44,794	-0.01%
2023/07/28	20.2	54.55	28	54.73	54.90	-7.8	42,884	-0.02%
2023/07/27	35.1	53.78	73.9	53.68	54.40	-38.8	42,240	-0.09%
2023/07/26	44.9	51.64	60.2	51.65	51.80	-15.3	41,399	-0.04%
2023/07/25	20.2	52.66	9	52.12	51.80	11.2	41,221	0.03%
2023/07/24	94.1	52.05	31	51.78	51.70	63.1	41,224	0.15%
2023/07/21	49.3	53.12	28	53.24	53.30	21.3	41,214	0.05%
2023/07/20	25	55.13	16	55.06	54.40	9	41,816	0.02%
2023/07/19	50	53.82	45	54.06	55.00	5	41,858	0.01%
2023/07/18	174.1	55.96	101.9	54.14	52.70	72.2	42,707	0.17%	大買/大賣/
2023/07/17	97.3	54.70	138.2	55.36	56.10	-40.9	42,738	-0.10%	大賣/
2023/07/14	13.1	51.12	16.2	51.07	51.20	-3.1	41,616	-0.01%
2023/07/13	39.3	51.26	31	50.61	50.00	8.3	41,722	0.02%
2023/07/12	55	51.89	34.3	52.18	51.80	20.7	41,607	0.05%
2023/07/11	73.4	51.04	60	50.52	50.50	13.4	40,894	0.03%
2023/07/10	41	52.46	42	51.49	51.10	-1	40,558	0.00%
2023/07/07	36.3	53.25	66	53.13	53.10	-29.8	39,683	-0.07%
2023/07/06	36	52.98	18.2	52.65	52.20	17.8	38,769	0.05%
2023/07/05	60	54.41	61.3	54.13	53.60	-1.3	37,858	0.00%
2023/07/04	142.3	50.31	121	51.05	50.90	21.3	36,367	0.06%	大買/大賣/
2023/07/03	60	49.42	80	49.19	48.90	-20	34,318	-0.06%
2023/06/30	18	46.00	14	46.14	46.45	4	33,156	0.01%
2023/06/29	5	44.30	1	44.35	44.10	4	32,804	0.01%
2023/06/28	4	44.89	4	45.00	44.30	0	32,764	0.00%
2023/06/27	9	44.46	9.3	44.88	44.50	-0.3	32,815	0.00%
2023/06/26	36	46.38	3	46.28	45.55	33	32,644	0.10%
2023/06/21	20	48.34	30	48.17	48.80	-10	32,215	-0.03%
2023/06/20	10	47.20	41	47.34	46.90	-31	31,953	-0.10%
2023/06/19	20	46.92	24	47.27	46.65	-4	31,896	-0.01%
2023/06/16	31	48.50	47	48.25	47.70	-16	31,826	-0.05%
2023/06/15	34	48.13	11.1	48.45	48.45	23	31,480	0.07%
2023/06/14	12	47.25	11	47.19	47.00	1	31,053	0.00%
2023/06/13	12	47.28	5	47.35	47.55	7	30,911	0.02%
2023/06/12	10	47.88	4	47.93	47.60	6	30,884	0.02%
2023/06/09	14	47.92	3	48.00	47.90	11	30,833	0.04%
2023/06/08	12	47.92	7	47.49	47.20	5	30,866	0.02%
2023/06/07	24	48.36	12	48.39	48.10	12	30,694	0.04%
2023/06/06	35	48.50	47.1	49.04	49.20	-12	30,757	-0.04%
2023/06/05	47	51.20	66	51.00	51.20	-19	30,189	-0.06%
2023/06/02	61	49.13	62	49.21	49.85	-1	29,311	0.00%
2023/06/01	24.1	45.92	21	45.78	45.35	3.1	28,629	0.01%
2023/05/31	7	45.04	18	45.07	45.00	-11	27,799	-0.04%
2023/05/30	11	44.12	7	43.77	43.60	4	27,272	0.01%
2023/05/29	20	44.26	39	44.33	44.05	-19	27,500	-0.07%
2023/05/26	15	42.81	5.3	42.31	42.15	9.7	27,080	0.04%
2023/05/25	25	43.88	7	43.59	43.50	18	27,046	0.07%
2023/05/24	55	43.97	22	44.29	43.90	33	27,509	0.12%
2023/05/23	10	44.24	33	44.21	43.70	-23	28,127	-0.08%
2023/05/22	49	44.04	54	44.19	43.70	-5	27,785	-0.02%
2023/05/19	67	43.37	47	43.49	42.50	20	26,995	0.07%
2023/05/18	4	42.34	17	42.29	42.20	-13	26,067	-0.05%
2023/05/17	11.3	40.29	3	40.60	39.95	8.3	25,602	0.03%
2023/05/16	2	39.25	0	0.00	39.25	2	25,599	0.01%
2023/05/15	6	38.91	0	0.00	38.95	6	25,739	0.02%
2023/05/12	3	39.28	8	39.26	39.55	-5	26,196	-0.02%
2023/05/11	4	39.36	4	39.19	38.80	0	27,085	0.00%
2023/05/10	9	39.99	1	40.15	40.10	8	27,456	0.03%
2023/05/09	7	41.40	1	40.85	40.85	6	28,203	0.02%
2023/05/08	4	42.14	10	42.68	42.55	-6	28,589	-0.02%
2023/05/05	10	41.66	4	41.90	41.70	6	28,955	0.02%
2023/05/04	9	41.81	1	42.25	42.25	8	29,544	0.03%
2023/05/03	6	42.43	6	42.47	42.10	0	30,042	0.00%
2023/05/02	0	0.00	6	43.19	43.20	-6	30,939	-0.02%
2023/04/28	47	43.29	16	43.83	42.30	31	31,074	0.10%
2023/04/27	19	43.48	12	43.44	43.45	7	30,334	0.02%
2023/04/26	13	41.94	18.4	42.14	42.75	-5.4	29,778	-0.02%
2023/04/25	25.1	43.78	12	43.68	43.00	13.1	29,262	0.04%
2023/04/24	9	44.62	15	44.59	45.50	-6	28,135	-0.02%
2023/04/21	20	43.82	22	44.62	43.60	-2	27,259	-0.01%
2023/04/20	45.2	44.89	81	45.10	44.10	-35.8	25,445	-0.14%
2023/04/19	6	41.44	43	42.84	43.60	-37	22,841	-0.16%
2023/04/18	12	40.42	12	40.91	39.65	0	21,741	0.00%
2023/04/17	9	40.49	26	40.32	40.45	-17	21,293	-0.08%
2023/04/14	4	38.38	0	0.00	38.20	4	20,859	0.02%
2023/04/13	11	38.81	1	38.65	38.70	10	20,818	0.05%
2023/04/12	10	39.62	10	39.55	39.55	0	20,666	0.00%
2023/04/11	5	39.29	5	39.38	39.10	0	20,577	0.00%
2023/04/10	3.5	38.99	1	39.15	38.90	2.5	20,426	0.01%
2023/04/07	4	38.54	3	38.80	38.80	1	20,339	0.00%
2023/04/06	6	38.31	0	0.00	38.25	6	20,286	0.03%
2023/03/31	6	38.60	6	38.63	38.55	0	20,243	0.00%
2023/03/30	1	38.20	0	0.00	38.25	1	20,171	0.01%
2023/03/29	3	38.40	1	38.50	38.20	2	20,138	0.01%
2023/03/28	1.1	38.48	0	0.00	38.25	1.1	20,130	0.01%
2023/03/27	8	39.39	1	39.75	39.00	7	19,980	0.04%
2023/03/24	0	39.20	8	38.96	39.15	-8	19,905	-0.04%
2023/03/23	12.2	39.37	7	39.59	38.95	5.2	19,818	0.03%
2023/03/22	8	40.20	27	40.08	40.05	-19	19,608	-0.10%
2023/03/21	20	40.89	4.2	40.81	40.55	15.8	19,464	0.08%
2023/03/20	6	39.77	1.3	39.90	40.00	4.7	19,267	0.02%
2023/03/17	9	40.13	48	40.09	40.20	-39	19,160	-0.20%
2023/03/16	7	40.43	6	40.27	40.30	1	18,916	0.01%
2023/03/15	16	40.98	7	40.94	40.65	9	18,713	0.05%
2023/03/14	2	40.70	5	40.63	40.45	-3	18,427	-0.02%
2023/03/13	12	39.74	15	39.76	40.40	-3	18,211	-0.02%
2023/03/10	18.1	39.79	6	39.64	39.60	12.1	18,022	0.07%
2023/03/09	23.3	41.31	17	40.76	41.00	6.3	17,743	0.04%
2023/03/08	25	42.28	36	42.59	42.60	-11	17,033	-0.06%
2023/03/07	25	41.49	9	41.54	41.25	16	16,222	0.10%
2023/03/06	17	40.65	34	41.32	40.95	-17	15,670	-0.11%
2023/03/03	36	39.27	3	39.53	39.15	33	14,883	0.22%
2023/03/02	4	39.65	8	39.58	39.30	-4	14,712	-0.03%
2023/03/01	12	39.08	12	39.35	39.70	0	14,472	0.00%
2023/02/24	23	38.29	9	38.29	38.00	14	13,947	0.10%
2023/02/23	11	39.35	1	38.95	38.90	10	13,626	0.07%
2023/02/22	18	39.62	12	39.27	39.25	6	13,325	0.05%
2023/02/21	32	38.95	44	40.06	41.35	-12	12,743	-0.09%
2023/02/20	4	37.95	2	38.25	38.00	2	11,775	0.02%
2023/02/17	21	37.64	3	37.78	37.85	18	11,738	0.15%
2023/02/16	1	37.30	2	37.30	37.45	-1	11,607	-0.01%
2023/02/15	3	37.40	2	37.20	36.95	1	11,476	0.01%
2023/02/14	8	36.98	5	36.75	36.80	3	11,304	0.03%
2023/02/13	6	37.71	0	0.00	37.40	6	11,196	0.05%
2023/02/10	10	38.22	28	39.06	37.80	-18	11,041	-0.16%
2023/02/09	45	38.57	38.1	38.69	38.75	6.9	10,531	0.07%
2023/02/08	15	37.11	21.5	37.94	36.85	-6.5	9,585	-0.07%
2023/02/07	12	36.53	6	36.68	37.85	6	8,994	0.07%
2023/02/06	37.5	37.62	27	38.20	38.35	10.5	8,026	0.13%
2023/02/03	8	38.11	27	37.86	38.30	-19	7,409	-0.26%
2023/02/02	18.1	37.43	23	37.47	38.00	-4.9	6,824	-0.07%
2023/02/01	17	35.93	19	36.06	36.45	-2	5,941	-0.03%
2023/01/31	7	35.11	18	35.07	35.20	-11	5,156	-0.21%
2023/01/30	0	0.00	15	32.46	32.60	-15	4,049	-0.37%
2023/01/17	0	0.00	1	29.50	29.65	-1	3,594	-0.03%
2023/01/12	1	29.40	5	29.40	29.35	-4	3,685	-0.11%
2023/01/11	0	0.00	5	29.80	29.70	-5	3,685	-0.14%
2023/01/10	4	29.81	0	0.00	29.65	4	3,701	0.11%
2023/01/06	1	30.55	6	30.48	30.30	-5	3,680	-0.14%
2023/01/05	1	30.45	0	0.00	30.40	1	3,744	0.03%
2023/01/03	0	0.00	1	30.60	30.60	-1	3,722	-0.03%
2022/12/30	0	0.00	1	29.85	29.85	-1	3,717	-0.03%
2022/12/29	1	29.30	0	0.00	29.45	1	3,859	0.03%
2022/12/28	2	30.10	0	0.00	29.80	2	3,871	0.05%
2022/12/27	0	0.00	2	30.45	30.35	-2	3,897	-0.05%
2022/12/23	0	0.00	1	30.50	30.40	-1	3,938	-0.03%
2022/12/22	0	0.00	1	30.15	30.15	-1	4,023	-0.02%
2022/12/21	5	30.05	1	30.10	30.00	4	4,099	0.10%
2022/12/20	8	30.51	2	30.20	29.75	6	4,113	0.15%
2022/12/19	1	30.20	5	30.45	30.40	-4	4,133	-0.10%
2022/12/16	6	30.28	0	0.00	30.10	6	4,159	0.14%
2022/12/15	11	31.09	11	31.29	31.00	0	4,148	0.00%
2022/12/14	0	0.00	1	30.90	30.85	-1	4,128	-0.02%
2022/12/13	2	30.35	3	30.38	30.35	-1	4,218	-0.02%
2022/12/12	0	0.00	1	30.25	30.25	-1	4,227	-0.02%
2022/12/09	12	30.19	20	30.61	30.05	-8	4,290	-0.19%
2022/12/08	7	29.94	1	30.10	29.90	6	4,284	0.14%
2022/12/07	1	29.70	5	29.95	29.90	-4	4,285	-0.09%
2022/12/06	6	30.79	0	0.00	30.20	6	4,259	0.14%
2022/12/05	2	31.10	0	0.00	31.10	2	4,283	0.05%
2022/12/02	7	31.00	7	31.08	30.90	0	4,236	0.00%
2022/12/01	3	30.15	2	30.43	30.35	1	4,090	0.02%
2022/11/30	1	30.05	0	0.00	30.00	1	4,014	0.02%
2022/11/29	1	29.85	2	30.15	30.15	-1	4,026	-0.02%
2022/11/28	0	0.00	1	29.85	29.80	-1	4,023	-0.02%
2022/11/25	1	30.15	11	30.08	29.85	-10	4,051	-0.25%
2022/11/24	0	0.00	7	29.85	29.95	-7	4,013	-0.17%
2022/11/23	1	29.40	0	0.00	29.35	1	3,981	0.03%
2022/11/22	1	29.40	0	0.00	29.30	1	4,025	0.03%
2022/11/21	10	29.80	1	29.80	29.65	9	4,037	0.22%
2022/11/18	2	29.93	1	30.10	29.60	1	4,047	0.02%
2022/11/17	2	30.23	1	30.50	30.05	1	4,006	0.02%
2022/11/16	2	30.18	13	30.25	29.90	-11	3,918	-0.28%
2022/11/15	2	30.45	8	30.21	30.40	-6	3,853	-0.16%
2022/11/14	2	29.25	7	29.52	29.55	-5	3,646	-0.14%
2022/11/11	1	29.65	1	29.10	29.15	0	3,639	0.00%
2022/11/10	3	29.08	0	0.00	29.05	3	3,731	0.08%
2022/11/09	7	29.76	2	29.60	29.45	5	3,743	0.13%
2022/11/08	4	29.51	3	29.45	29.50	1	3,698	0.03%
2022/11/07	13	29.65	0	0.00	29.55	13	3,673	0.35%
2022/11/04	0	0.00	3	29.72	29.85	-3	3,647	-0.08%
2022/11/03	0	28.80	7	29.09	29.00	-7	3,582	-0.20%
2022/11/02	0	0.00	3	28.73	28.75	-3	3,572	-0.08%
2022/11/01	0	0.00	12	28.00	28.40	-12	3,575	-0.34%
2022/10/28	6	27.48	0	0.00	27.40	6	3,635	0.17%
2022/10/27	0	0.00	1	27.90	27.85	-1	3,700	-0.03%
2022/10/26	5	27.86	11	27.96	27.60	-6	3,758	-0.16%
2022/10/25	0	0.00	1	27.70	27.65	-1	3,875	-0.03%
2022/10/21	9	27.46	3	27.40	27.45	6	4,228	0.14%
2022/10/20	5	27.50	0	0.00	27.30	5	4,225	0.12%
2022/10/19	1	27.90	16	28.42	27.85	-15	4,199	-0.36%
2022/10/18	5	28.15	7	28.17	28.25	-2	4,225	-0.05%
2022/10/17	7	27.25	5	27.70	27.80	2	4,251	0.05%
2022/10/14	2	28.20	3	28.12	28.15	-1	4,281	-0.02%
2022/10/13	12	27.57	0	0.00	27.20	12	4,332	0.28%
2022/10/12	2	28.75	0	0.00	28.70	2	4,314	0.05%
2022/10/11	9	28.91	2	28.93	28.75	7	4,388	0.16%
2022/10/07	1	29.60	2	29.95	29.60	-1	4,430	-0.02%
2022/10/06	0	0.00	1	29.95	29.85	-1	4,486	-0.02%
2022/10/04	0	0.00	3	28.50	28.75	-3	4,383	-0.07%
2022/10/03	1	28.10	3	27.83	28.00	-2	4,462	-0.04%
2022/09/30	1	27.70	3	27.83	28.15	-2	4,609	-0.04%
2022/09/29	7	28.40	3	28.27	28.20	4	4,664	0.09%
2022/09/28	1	28.20	1	27.75	27.75	0	4,663	0.00%
2022/09/27	1	27.80	1	28.00	28.20	0	4,600	0.00%
2022/09/26	43	28.64	5	28.28	27.80	38	4,633	0.82%
2022/09/23	2	29.88	0	0.00	29.50	2	4,634	0.04%
2022/09/22	3	30.02	4	29.93	29.95	-1	4,673	-0.02%
2022/09/21	10	30.23	3	30.33	30.05	7	4,752	0.15%
2022/09/20	6	30.06	42	29.80	30.30	-36	4,883	-0.74%
2022/09/19	10	29.28	5	29.06	28.85	5	4,809	0.10%
2022/09/16	0	0.00	3	29.80	29.60	-3	4,830	-0.06%
2022/09/15	13	29.52	10	29.90	29.55	3	4,799	0.06%
2022/09/14	0	0.00	1	29.50	29.45	-1	4,721	-0.02%
2022/09/12	13	29.29	5	29.35	29.30	8	4,786	0.17%
2022/09/08	0	0.00	2	28.73	28.90	-2	4,750	-0.04%
2022/09/07	3	28.10	0	0.00	28.10	3	4,776	0.06%
2022/09/06	1	28.50	0	0.00	28.50	1	4,865	0.02%
2022/09/05	2	28.85	2	29.15	28.85	0	4,866	0.00%
2022/09/01	4	29.73	0	0.00	29.55	4	4,867	0.08%
2022/08/31	3	29.93	6	29.80	30.30	-3	4,882	-0.06%
2022/08/30	0	0.00	5	29.70	29.55	-5	4,830	-0.10%
2022/08/29	0	0.00	1.5	29.48	29.50	-1.5	4,860	-0.03%
2022/08/25	1	30.70	0	0.00	30.70	1	4,802	0.02%
2022/08/23	3	30.15	0	0.00	30.35	3	4,826	0.06%
2022/08/22	8	30.88	1	30.55	30.55	7	4,838	0.14%
2022/08/19	1	30.65	1	30.55	30.55	0	4,798	0.00%
2022/08/18	1	30.65	0	0.00	30.50	1	4,790	0.02%
2022/08/17	0	0.00	1	30.35	30.25	-1	4,779	-0.02%
2022/08/16	0	0.00	15	31.24	31.20	-15	4,682	-0.32%
2022/08/15	10	31.30	2	31.20	31.25	8	4,692	0.17%
2022/08/12	0	0.00	7	30.44	30.50	-7	4,800	-0.15%
2022/08/11	7	30.43	0	0.00	30.30	7	4,891	0.14%
2022/08/10	2	30.45	2	30.40	30.30	0	4,986	0.00%
2022/08/09	0	0.00	2	30.05	30.10	-2	4,986	-0.04%
2022/08/08	1	29.20	0	0.00	29.70	1	4,982	0.02%
2022/08/05	3	30.18	0	0.00	29.95	3	4,964	0.06%
2022/08/04	5	30.15	6	29.60	29.90	-1	4,959	-0.02%
2022/08/03	2	30.83	7	30.44	30.50	-5	4,927	-0.10%
2022/08/02	11	31.21	1	31.40	31.35	10	4,893	0.20%
2022/08/01	11	32.35	6	31.98	31.95	5	4,889	0.10%
2022/07/29	17	31.13	16	31.43	31.90	1	4,757	0.02%
2022/07/28	4	30.64	0	0.00	30.40	4	4,468	0.09%
2022/07/27	1	30.50	0	0.00	30.60	1	4,453	0.02%
2022/07/26	5	30.38	4	30.30	30.10	1	4,433	0.02%
2022/07/25	9	31.05	4	31.10	31.00	5	4,395	0.11%
2022/07/22	0	0.00	1	32.00	31.35	-1	4,372	-0.02%
2022/07/20	0	0.00	3	31.35	31.20	-3	4,370	-0.07%
2022/07/19	0	0.00	4	31.38	31.50	-4	4,411	-0.09%
2022/07/18	0	0.00	8	31.13	31.05	-8	4,407	-0.18%
2022/07/15	1	31.10	1	31.05	31.10	0	4,350	0.00%
2022/07/14	5	30.74	4	30.79	30.90	1	4,320	0.02%
2022/07/13	0	0.00	1	30.10	30.00	-1	4,256	-0.02%
2022/07/12	2	29.40	1.2	29.28	29.25	0.8	4,282	0.02%
2022/07/11	1	30.70	7	30.71	30.20	-6	4,322	-0.14%
2022/07/08	1	30.45	40	29.46	30.30	-39	4,278	-0.91%
2022/07/07	33.2	28.98	0	0.00	28.90	33.2	4,186	0.79%
2022/07/06	0	0.00	5	28.66	28.60	-5	4,222	-0.12%
2022/07/05	1	27.70	10	27.80	28.10	-9	4,306	-0.21%
2022/07/04	9	28.35	0	0.00	27.55	9	4,364	0.21%
2022/07/01	15	29.33	20	29.08	28.35	-5	4,636	-0.11%
2022/06/30	11	29.55	5	29.50	28.80	6	4,741	0.13%
2022/06/29	10	30.20	7	30.33	30.20	3	4,745	0.06%
2022/06/28	18	30.23	24	30.40	30.80	-6	4,778	-0.13%
2022/06/27	3	30.07	1	29.75	29.80	2	4,773	0.04%
2022/06/24	0	0.00	6	29.63	29.80	-6	4,888	-0.12%
2022/06/23	8	28.76	2	28.90	28.90	6	4,897	0.12%
2022/06/22	2	28.40	2	28.38	28.45	0	5,049	0.00%
2022/06/21	1	28.75	1	28.40	28.75	0	5,190	0.00%
2022/06/20	2	27.50	1	27.35	27.20	1	5,300	0.02%
2022/06/17	2	28.20	8	28.49	28.30	-6	5,413	-0.11%
2022/06/16	3	29.13	8	29.29	28.60	-5	5,606	-0.09%
2022/06/15	9	29.42	17	29.47	29.35	-8	5,699	-0.14%
2022/06/14	2	27.98	5	28.75	28.90	-3	5,669	-0.05%
2022/06/13	3	28.47	0	0.00	28.45	3	5,760	0.05%
2022/06/10	2	29.18	0	0.00	29.30	2	5,851	0.03%
2022/06/09	0	0.00	6	30.18	29.65	-6	6,019	-0.10%
2022/06/08	0	0.00	4	30.03	29.70	-4	6,068	-0.07%
2022/06/07	1.2	29.76	5	29.74	29.55	-3.8	6,206	-0.06%
2022/06/06	1	29.50	4	29.38	29.30	-3	6,325	-0.05%
2022/05/30	5	29.25	2	29.35	29.40	3	6,732	0.04%
2022/05/27	1	28.80	0	0.00	28.90	1	6,752	0.01%
2022/05/26	1	28.90	2	28.55	28.55	-1	6,779	-0.01%
2022/05/25	1	28.65	1	28.95	28.95	0	6,813	0.00%
2022/05/24	3	28.60	0	0.00	28.25	3	6,884	0.04%
2022/05/23	6	28.99	0	0.00	28.80	6	6,884	0.09%
2022/05/20	10	29.92	13	29.54	29.40	-3	6,919	-0.04%
2022/05/19	3	29.13	4	29.34	29.60	-1	6,804	-0.01%
2022/05/18	6	29.16	10	29.22	29.45	-4	6,814	-0.06%
2022/05/17	0	0.00	6	28.41	28.50	-6	6,817	-0.09%
2022/05/12	1	27.00	3	26.63	26.55	-2	6,994	-0.03%
2022/05/09	5	27.45	10	27.15	27.15	-5	7,221	-0.07%
2022/05/06	4	28.84	0	0.00	28.70	4	7,247	0.06%
2022/05/05	0	0.00	2	29.70	29.75	-2	7,312	-0.03%
2022/05/04	3	29.00	0	0.00	29.10	3	7,306	0.04%
2022/05/03	0	0.00	1	29.00	28.75	-1	7,377	-0.01%
2022/04/29	1	29.00	0	0.00	28.95	1	7,451	0.01%
2022/04/28	0	0.00	2	28.95	28.85	-2	7,530	-0.03%
2022/04/27	3	28.23	1	28.80	28.75	2	7,545	0.03%
2022/04/26	1	29.50	0	0.00	29.20	1	7,622	0.01%
2022/04/25	11	29.47	14	29.56	29.20	-3	7,678	-0.04%
2022/04/22	3	31.13	0	0.00	31.05	3	7,645	0.04%
2022/04/21	1	31.50	3	31.63	31.60	-2	7,709	-0.03%
2022/04/20	2	32.23	0	0.00	32.30	2	7,785	0.03%
2022/04/19	1	31.90	1	32.20	32.05	0	7,852	0.00%
2022/04/18	7	31.59	0	0.00	31.30	7	8,049	0.09%
2022/04/15	18	31.86	1	31.90	31.90	17	8,136	0.21%
2022/04/14	12	32.46	2	32.55	32.30	10	8,330	0.12%
2022/04/13	2	32.65	0	0.00	32.85	2	8,546	0.02%
2022/04/12	5.2	32.26	2	32.60	32.50	3.2	9,449	0.03%
2022/04/11	16	33.06	0	0.00	32.70	16	9,696	0.17%
2022/04/08	4	34.38	13	34.58	34.15	-9	9,656	-0.09%
2022/04/07	3	35.62	1	34.85	34.05	2	9,718	0.02%
2022/04/06	1	35.30	4	35.39	35.70	-3	9,652	-0.03%
2022/04/01	1	35.85	16	35.43	35.90	-15	9,998	-0.15%
2022/03/31	23	36.16	2	35.50	35.50	21	11,313	0.19%
2022/03/30	5	35.41	9	35.68	35.95	-4	12,911	-0.03%
2022/03/29	11	35.55	12	35.93	34.90	-1	13,307	-0.01%
2022/03/28	2	35.33	2	35.20	35.55	0	13,210	0.00%
2022/03/25	19	35.83	26	36.01	35.60	-7	13,187	-0.05%
2022/03/24	0	0.00	8	35.66	35.50	-8	13,079	-0.06%
2022/03/23	0	0.00	11	35.40	35.35	-11	13,109	-0.08%
2022/03/22	2	35.55	8	35.38	35.70	-6	13,328	-0.05%
2022/03/21	1	35.10	17	35.18	35.10	-16	13,991	-0.11%
2022/03/18	3	34.38	13	34.36	34.35	-10	14,029	-0.07%
2022/03/17	0	0.00	8	33.60	33.75	-8	14,278	-0.06%
2022/03/16	5	33.14	0	0.00	32.95	5	14,679	0.03%
2022/03/15	4	33.10	10	33.10	32.85	-6	14,651	-0.04%
2022/03/14	15	33.51	10	33.20	33.45	5	14,637	0.03%
2022/03/11	9	34.74	4	34.61	34.75	5	14,521	0.03%
2022/03/10	4	34.53	2	34.58	34.35	2	14,539	0.01%
2022/03/09	19	33.70	29	33.82	34.00	-10	14,477	-0.07%
2022/03/08	8	32.35	0	0.00	32.15	8	14,571	0.05%
2022/03/07	9	33.34	0	0.00	33.00	9	14,967	0.06%
2022/03/04	12	35.05	11	34.42	34.40	1	15,099	0.01%
2022/03/03	13	34.40	3	34.20	34.25	10	15,121	0.07%
2022/03/02	3	33.35	1	33.65	33.60	2	15,242	0.01%
2022/03/01	0	0.00	1	34.10	33.85	-1	15,363	-0.01%
2022/02/25	5	33.68	0	0.00	33.25	5	15,621	0.03%
2022/02/24	13	33.83	2	33.45	33.30	11	15,743	0.07%
2022/02/23	3	34.50	0	0.00	34.60	3	15,845	0.02%
2022/02/22	36	34.66	45	34.32	34.20	-9	16,268	-0.06%
2022/02/21	6	35.17	3	35.27	35.20	3	16,631	0.02%
2022/02/18	7	35.07	5	35.51	35.55	2	17,442	0.01%
2022/02/17	2	35.10	9	35.19	34.95	-7	17,780	-0.04%
2022/02/16	0	0.00	13.2	34.87	34.85	-13.2	18,411	-0.07%
2022/02/15	6	34.23	7	34.30	33.90	-1	18,703	-0.01%
2022/02/14	6	33.63	0	0.00	33.60	6	19,805	0.03%
2022/02/11	7	34.59	2	34.40	34.50	5	21,027	0.02%
2022/02/10	5	35.31	10	34.80	34.80	-5	21,483	-0.02%
2022/02/09	2	35.05	15	35.32	35.10	-13	21,905	-0.06%
2022/02/08	0	0.00	9	34.63	34.75	-9	22,079	-0.04%
2022/02/07	1	32.90	11	33.68	33.95	-10	22,587	-0.04%
2022/01/26	8	31.91	1	32.10	31.95	7	22,967	0.03%
2022/01/25	1	33.00	4	32.38	32.10	-3	23,820	-0.01%
2022/01/24	2	32.53	13	32.62	32.80	-11	24,747	-0.04%
2022/01/21	3	33.65	1	33.90	33.40	2	26,168	0.01%
2022/01/20	1	34.45	0	0.00	34.10	1	27,583	0.00%
2022/01/19	5	34.44	12	34.20	34.10	-7	28,672	-0.02%
2022/01/18	9	34.12	4	34.20	34.10	5	29,621	0.02%
2022/01/17	11	34.28	13	34.50	34.60	-2	29,597	-0.01%
2022/01/14	9	33.41	16	33.25	33.55	-7	29,550	-0.02%
2022/01/13	11	34.03	8	34.01	34.00	3	29,675	0.01%
2022/01/12	7	34.24	15	34.59	34.30	-8	29,584	-0.03%
2022/01/11	20	34.96	6.1	35.01	34.50	14	29,498	0.05%
2022/01/10	12	35.64	5	36.10	35.75	7	29,286	0.02%
2022/01/07	13	36.29	15.2	36.22	36.25	-2.2	29,165	-0.01%
2022/01/06	17	37.41	13	37.56	37.35	4	28,931	0.01%
2022/01/05	49	37.90	23	37.97	37.15	26	28,728	0.09%
2022/01/04	12	36.67	14	36.97	37.10	-2	27,826	-0.01%
2022/01/03	7	35.99	0	0.00	35.95	7	27,520	0.03%
2021/12/30	1	36.60	0	0.00	36.60	1	27,480	0.00%
2021/12/29	7	36.64	1	36.60	36.65	6	27,441	0.02%
2021/12/28	46	37.13	21.8	37.49	36.90	24.2	27,314	0.09%
2021/12/27	120.2	38.35	75	38.36	37.60	45.2	27,062	0.17%	大買/
2021/12/24	23	38.24	133	38.42	39.95	-110	26,024	-0.42%	大賣/鉅額交易
2021/12/23	27	36.25	14	36.49	36.35	13	24,424	0.05%
2021/12/22	0	0.00	2	35.50	35.20	-2	24,030	-0.01%
2021/12/21	6	35.05	0	0.00	35.15	6	24,146	0.02%
2021/12/20	3	34.85	1	34.90	35.30	2	24,258	0.01%
2021/12/17	13	35.17	15	36.00	35.20	-2	24,494	-0.01%
2021/12/16	12	35.75	10	36.07	36.00	2	25,278	0.01%
2021/12/15	19	36.11	9	36.39	35.00	10	25,333	0.04%
2021/12/14	2	35.80	4	35.73	35.60	-2	24,657	-0.01%
2021/12/13	25	36.13	23	36.19	35.50	2	24,521	0.01%
2021/12/10	8	35.43	23	35.57	36.00	-15	24,219	-0.06%
2021/12/09	0	0.00	6	34.23	34.00	-6	23,755	-0.03%
2021/12/08	0	0.00	4	33.95	33.80	-4	23,674	-0.02%
2021/12/07	12	33.74	9	33.56	33.55	3	23,573	0.01%
2021/12/06	4	33.71	1	34.00	33.80	3	23,497	0.01%
2021/12/03	3	33.15	11	33.11	33.15	-8	23,397	-0.03%
2021/12/02	4	32.73	1	33.25	32.35	3	23,306	0.01%
2021/12/01	8	32.78	8	32.82	33.25	0	23,147	0.00%
2021/11/30	7	35.46	8	35.50	35.00	-1	22,756	0.00%
2021/11/29	6	34.21	6	33.53	34.50	0	22,557	0.00%
2021/11/26	1	34.35	12	34.39	34.40	-11	22,383	-0.05%
2021/11/25	3	34.50	1	35.05	34.40	2	22,180	0.01%
2021/11/24	14	34.97	11	35.09	34.75	3	22,068	0.01%
2021/11/23	6	35.53	4	35.49	35.20	2	21,840	0.01%
2021/11/22	7	35.56	0	0.00	35.40	7	21,725	0.03%
2021/11/19	9	35.62	20	36.01	35.90	-11	21,562	-0.05%
2021/11/18	25	36.44	13	36.34	36.00	12	21,120	0.06%
2021/11/17	33.5	38.41	33	38.88	37.30	0.5	20,685	0.00%
2021/11/16	24	36.96	55	36.90	37.25	-31	19,849	-0.16%
2021/11/15	51	37.35	89	37.40	37.25	-38	19,423	-0.20%
2021/11/12	19	35.89	21	35.60	35.85	-2	18,705	-0.01%
2021/11/11	83	37.08	36	37.70	36.25	47	18,338	0.26%
2021/11/10	52	37.18	58.2	37.36	37.10	-6.2	17,216	-0.04%
2021/11/09	14	35.18	9	35.17	34.90	5	15,946	0.03%
2021/11/08	11	34.56	10	34.20	34.70	1	15,597	0.01%
2021/11/05	25	33.96	15	33.72	34.25	10	15,295	0.07%
2021/11/04	23	34.49	18	34.52	34.40	5	14,950	0.03%
2021/11/03	12	33.49	5	33.63	33.30	7	14,421	0.05%
2021/11/02	64	34.48	32	34.82	33.10	32	14,291	0.22%
2021/11/01	68	35.98	38	35.98	36.30	30	13,606	0.22%
2021/10/29	71	33.84	88.3	33.81	34.60	-17.3	12,750	-0.14%
2021/10/28	68	32.33	49	32.16	32.20	19	11,254	0.17%
2021/10/27	48	30.40	68	31.44	31.95	-20	9,770	-0.20%
2021/10/26	30	29.85	50	29.72	29.05	-20	8,702	-0.23%
2021/10/25	0	0.00	11	28.40	28.45	-11	7,660	-0.14%
2021/10/22	2	27.78	0	0.00	27.95	2	7,743	0.03%
2021/10/21	38	28.37	21	28.25	28.00	17	8,139	0.21%
2021/10/20	0	0.00	2	27.45	27.55	-2	7,934	-0.03%
2021/10/19	3	27.45	3	27.42	27.35	0	7,935	0.00%
2021/10/18	0	0.00	2	26.98	26.95	-2	7,912	-0.03%
2021/10/15	3	26.70	31	26.81	26.80	-28	7,937	-0.35%
2021/10/14	4	26.49	0	0.00	26.45	4	7,930	0.05%
2021/10/13	2	26.73	1	26.85	26.60	1	7,905	0.01%
2021/10/12	4	27.51	2	27.38	27.25	2	7,841	0.03%
2021/10/08	2	28.05	3	28.40	28.05	-1	7,779	-0.01%
2021/10/07	5	27.98	5	28.22	28.55	0	7,768	0.00%
2021/10/06	2	27.70	4	27.61	27.50	-2	7,741	-0.03%
2021/10/05	12.1	28.12	7	28.32	28.30	5.1	7,721	0.07%
2021/10/04	18	28.82	15	28.73	28.80	3	7,622	0.04%
2021/10/01	5	28.62	16	28.52	28.50	-11	7,383	-0.15%
2021/09/30	6	28.65	9	28.71	28.45	-3	7,122	-0.04%
2021/09/29	39	28.47	7	28.54	28.25	32	7,123	0.45%
2021/09/28	3	28.52	4	28.70	28.75	-1	7,226	-0.01%
2021/09/27	3	28.28	7	28.16	28.10	-4	7,833	-0.05%
2021/09/24	16.1	28.98	22	29.14	28.90	-5.9	8,042	-0.07%
2021/09/23	48	29.40	34	29.14	29.35	14	7,733	0.18%
2021/09/22	7	28.31	33	28.50	29.40	-26	6,798	-0.38%
2021/09/17	10.5	27.91	1	28.10	27.90	9.5	6,444	0.15%
2021/09/16	4.5	27.51	3	27.90	27.25	1.5	6,417	0.02%
2021/09/15	10	27.25	1	27.50	27.35	9	6,317	0.14%
2021/09/13	0	0.00	2	26.85	26.80	-2	6,254	-0.03%
2021/09/10	1	26.40	0	0.00	26.55	1	6,269	0.02%
2021/09/09	0	0.00	1	26.50	26.50	-1	6,291	-0.02%
2021/09/08	3	26.43	0	0.00	26.30	3	6,296	0.05%
2021/09/06	5	27.05	5	27.00	26.80	0	6,296	0.00%
2021/09/03	0	0.00	1	27.10	27.25	-1	6,211	-0.02%
2021/09/02	3	26.73	2	26.55	26.55	1	6,134	0.02%
2021/08/27	1	26.70	3	26.93	26.60	-2	6,056	-0.03%
2021/08/26	2	26.85	3	26.50	26.55	-1	6,004	-0.02%
2021/08/25	0	0.00	9	26.68	26.70	-9	5,983	-0.15%
2021/08/24	1	26.10	0	0.00	25.90	1	5,981	0.02%
2021/08/23	1	26.05	1	26.10	26.10	0	6,001	0.00%
2021/08/20	1	25.40	0	0.00	25.50	1	6,031	0.02%
2021/08/19	6	25.71	2	25.30	25.30	4	6,012	0.07%
2021/08/18	3	25.45	0	0.00	26.40	3	6,042	0.05%
2021/08/17	6	26.25	10	26.55	26.00	-4	6,029	-0.07%
2021/08/16	1	26.55	0	0.00	26.45	1	6,022	0.02%
2021/08/13	0	0.00	5	27.20	27.00	-5	5,997	-0.08%
2021/08/12	4	27.65	4	27.70	27.30	0	5,980	0.00%
2021/08/11	4	27.93	2	27.90	27.90	2	5,844	0.03%
2021/08/10	3	27.53	2	27.20	27.25	1	5,705	0.02%
2021/08/09	2	27.98	5	28.20	27.80	-3	5,752	-0.05%
2021/08/06	54	28.75	44	28.90	28.45	10	5,749	0.17%
2021/08/05	3	27.83	0	0.00	27.50	3	5,460	0.05%
2021/08/04	1	26.80	13	27.72	28.05	-12	5,397	-0.22%
2021/08/03	4	26.85	0	0.00	26.85	4	5,384	0.07%
2021/08/02	2	26.73	2	27.10	27.10	0	5,506	0.00%
2021/07/30	3	26.88	7	26.98	26.95	-4	5,531	-0.07%
2021/07/29	7	27.05	0	0.00	27.05	7	5,629	0.12%
2021/07/28	8	27.36	3	27.50	27.50	5	5,589	0.09%
2021/07/27	0	0.00	22	28.06	28.30	-22	5,543	-0.40%
2021/07/26	0	0.00	1	26.85	26.80	-1	5,184	-0.02%
2021/07/22	2	26.15	0	0.00	26.10	2	5,367	0.04%
2021/07/21	5	26.19	1	26.10	25.90	4	5,396	0.07%
2021/07/20	6	26.43	0	0.00	26.45	6	5,393	0.11%
2021/07/19	2	26.90	1	27.00	26.95	1	5,420	0.02%
2021/07/16	0	0.00	2	27.15	26.85	-2	5,517	-0.04%
2021/07/14	4	26.58	0	0.00	26.50	4	5,657	0.07%
2021/07/12	1	26.80	1	27.90	27.55	0	5,613	0.00%
2021/07/09	2	26.88	0	0.00	26.85	2	5,555	0.04%
2021/07/08	3	27.27	0	0.00	27.25	3	5,633	0.05%
2021/07/07	2	27.58	23	27.32	27.35	-21	5,739	-0.37%
2021/07/06	4	27.98	0	0.00	27.90	4	5,753	0.07%
2021/07/05	8	28.97	3	29.02	28.85	5	5,841	0.09%
2021/07/02	59	28.84	55	28.73	28.90	4	5,701	0.07%
2021/07/01	28	27.28	26	27.68	27.50	2	5,185	0.04%
2021/06/30	5	25.95	3	25.90	26.00	2	5,396	0.04%
2021/06/29	5	25.97	0	0.00	25.85	5	5,802	0.09%
2021/06/28	5	26.23	0	0.00	26.25	5	5,815	0.09%
2021/06/25	0	0.00	3	27.62	27.70	-3	5,871	-0.05%
2021/06/22	1	27.00	0	0.00	26.80	1	5,881	0.02%
2021/06/21	1	26.60	0	0.00	26.55	1	5,896	0.02%
2021/06/18	4	27.01	0	0.00	27.00	4	5,929	0.07%
2021/06/17	1	27.15	10	27.15	27.25	-9	5,971	-0.15%
2021/06/16	1	27.30	1	27.30	27.15	0	6,019	0.00%
2021/06/15	0	0.00	5	27.15	27.15	-5	6,030	-0.08%
2021/06/11	3	26.98	0	0.00	26.85	3	6,058	0.05%
2021/06/10	1	26.45	0	0.00	26.80	1	6,081	0.02%
2021/06/09	0	0.00	29	26.70	26.60	-29	6,117	-0.47%
2021/06/08	0	0.00	10	26.55	26.55	-10	6,165	-0.16%
2021/06/07	4	25.93	4	26.30	26.50	0	6,237	0.00%
2021/06/03	0	0.00	10	26.95	26.85	-10	6,280	-0.16%
2021/06/02	0.9	26.95	0	0.00	26.80	0.9	6,332	0.01%
2021/06/01	10	26.65	18	26.60	26.65	-8	6,455	-0.12%
2021/05/31	2	26.30	1	26.55	26.40	1	6,475	0.02%
2021/05/28	0	0.00	7	26.51	26.35	-7	6,488	-0.11%
2021/05/27	0	0.00	1	26.10	26.10	-1	6,493	-0.02%
2021/05/26	11	25.70	12	25.87	25.70	-1	6,527	-0.02%
2021/05/25	9	25.89	9	25.92	25.75	0	6,504	0.00%
2021/05/21	11	25.49	10	25.35	25.50	1	6,611	0.02%
2021/05/20	1	25.25	0	0.00	25.15	1	6,854	0.01%
2021/05/18	0	0.00	8	23.99	24.80	-8	6,952	-0.12%
2021/05/17	14	22.89	15	23.18	23.00	-1	6,981	-0.01%
2021/05/14	10	24.97	6	25.38	24.80	4	6,950	0.06%
2021/05/13	8	24.91	2	24.90	25.05	6	7,022	0.09%
2021/05/12	6	26.07	16	25.48	25.45	-10	6,988	-0.14%
2021/05/11	16	26.58	3	26.78	26.55	13	6,855	0.19%
2021/05/10	12	28.40	1	28.45	28.25	11	6,814	0.16%
2021/05/07	4	29.05	0	0.00	28.95	4	6,742	0.06%
2021/05/06	5	28.64	27	28.88	29.05	-22	6,726	-0.33%
2021/05/04	23	27.68	0	0.00	27.20	23	6,710	0.34%
2021/05/03	12	28.90	10.1	28.96	28.50	2	6,635	0.03%
2021/04/29	3	29.45	18	30.06	29.45	-15	6,620	-0.23%
2021/04/28	28	29.72	55	29.64	29.90	-27	6,596	-0.41%
2021/04/27	67	29.10	9	29.20	29.10	58	6,536	0.89%
2021/04/26	1	29.10	7	29.11	29.05	-6	6,546	-0.09%
2021/04/23	7	28.89	2	29.30	29.05	5	6,574	0.08%
2021/04/22	65	29.59	35	29.85	29.05	30	6,618	0.45%
2021/04/21	5	30.11	2	30.18	29.95	3	6,558	0.05%
2021/04/20	5	29.52	4	29.54	29.65	1	6,499	0.02%
2021/04/19	3	29.50	8	29.49	29.45	-5	6,594	-0.08%
2021/04/16	1	29.20	5.3	29.26	29.25	-4.3	6,646	-0.06%
2021/04/15	0	0.00	11	29.05	29.05	-11	6,984	-0.16%
2021/04/14	28	29.05	25	28.69	28.95	3	7,744	0.04%
2021/04/13	19	29.84	3	29.75	29.25	16	7,860	0.20%
2021/04/12	10	30.05	1	30.05	30.15	9	7,837	0.11%
2021/04/09	16	30.16	10.3	30.75	30.10	5.7	7,846	0.07%
2021/04/08	23	30.98	0	0.00	30.95	23	7,669	0.30%
2021/04/07	17	31.11	12	30.87	31.30	5	7,565	0.07%
2021/04/06	8.3	31.06	68	31.15	31.35	-59.7	7,343	-0.81%
2021/04/01	65	29.83	19	29.90	29.90	46	6,835	0.67%
2021/03/31	1	28.90	0	0.00	28.95	1	6,472	0.02%
2021/03/30	3	29.12	7	29.11	29.15	-4	6,609	-0.06%
2021/03/29	6	28.62	0	0.00	28.65	6	6,537	0.09%
2021/03/26	3	28.63	1	28.60	28.75	2	6,590	0.03%
2021/03/25	5	28.88	3	29.00	28.70	2	6,643	0.03%
2021/03/24	2	28.60	0	0.00	28.60	2	6,640	0.03%
2021/03/23	5	29.05	5	28.75	28.75	0	6,679	0.00%
2021/03/22	2	28.90	0	0.00	29.20	2	6,663	0.03%
2021/03/19	0	0.00	1	28.95	28.90	-1	6,684	-0.01%
2021/03/17	1	28.65	1	28.60	28.65	0	6,757	0.00%
2021/03/16	5	28.41	0	0.00	28.40	5	6,885	0.07%
2021/03/15	2	28.38	0	0.00	28.35	2	6,999	0.03%
2021/03/12	10	28.70	0	0.00	28.55	10	7,075	0.14%
2021/03/11	3	28.60	10	28.50	28.70	-7	7,383	-0.09%
2021/03/10	1	28.60	0.1	28.65	28.55	0.9	7,414	0.01%
2021/03/09	7	28.60	2	28.60	28.60	5	7,626	0.07%
2021/03/08	4	29.05	8	29.09	28.95	-4	7,746	-0.05%
2021/03/05	12	28.93	2	29.23	29.30	10	7,831	0.13%
2021/03/04	2	28.65	0	0.00	28.75	2	7,950	0.03%
2021/03/03	1	28.65	0	0.00	28.75	1	8,118	0.01%
2021/03/02	1	29.20	1	29.05	28.90	0	8,466	0.00%
2021/02/26	5	29.00	3	29.05	29.30	2	9,090	0.02%
2021/02/25	12	29.32	0	0.00	29.40	12	9,524	0.13%
2021/02/24	13	29.65	7	29.99	29.30	6	9,629	0.06%
2021/02/23	4.1	29.70	0	0.00	29.70	4.1	9,582	0.04%
2021/02/22	11	30.11	0	0.00	30.10	11	9,545	0.12%
2021/02/19	5	29.47	6	29.33	29.75	-1	9,340	-0.01%
2021/02/18	5	29.05	2	29.15	29.15	3	9,323	0.03%
2021/02/17	3	28.65	1	29.00	28.95	2	9,339	0.02%
2021/02/05	1	28.80	1	29.05	28.85	0	9,308	0.00%
2021/02/04	0	0.00	14	29.09	29.10	-14	9,358	-0.15%
2021/02/03	0	0.00	1	28.60	28.50	-1	9,326	-0.01%
2021/02/02	11	28.32	4	28.15	28.20	7	9,438	0.07%
2021/02/01	6.3	27.50	6	27.88	27.90	0.3	9,682	0.00%
2021/01/29	0	0.00	10	28.25	28.20	-10	9,673	-0.10%
2021/01/28	1	28.75	1	28.80	28.80	0	9,829	0.00%
2021/01/27	10	28.85	11	28.83	29.15	-1	9,855	-0.01%
2021/01/26	6	28.83	6	29.13	28.85	0	9,887	0.00%
2021/01/25	4	28.34	0	0.00	28.40	4	9,849	0.04%
2021/01/22	10	28.18	3	28.38	28.60	7	9,901	0.07%
2021/01/21	11	28.29	0	0.00	27.95	11	9,941	0.11%
2021/01/20	2	28.70	1	28.30	28.20	1	10,007	0.01%
2021/01/19	0	0.00	1	29.50	29.20	-1	9,997	-0.01%
2021/01/18	1	28.45	4	28.95	29.15	-3	10,064	-0.03%
2021/01/15	6	29.18	4	29.45	28.80	2	10,122	0.02%
2021/01/14	6	29.43	10	29.40	29.55	-4	10,154	-0.04%
2021/01/13	2	29.10	1	29.05	29.05	1	10,198	0.01%
2021/01/12	3	28.98	21	29.06	29.00	-18	10,221	-0.18%
2021/01/11	6	29.74	2	29.65	29.65	4	10,156	0.04%
2021/01/08	33	30.11	20	30.20	30.20	13	10,271	0.13%
2021/01/07	38	30.78	42	31.01	31.25	-4	10,264	-0.04%
2021/01/06	6	29.82	1	29.50	29.45	5	10,401	0.05%
2021/01/05	6	29.55	3	29.53	29.50	3	10,848	0.03%
2021/01/04	1	29.30	35	29.50	29.30	-34	10,806	-0.31%
2020/12/31	0	0.00	5	29.10	28.95	-5	10,719	-0.05%
2020/12/30	2	29.08	40	29.10	29.00	-38	10,720	-0.35%
2020/12/29	3	28.92	3	29.07	28.85	0	10,861	0.00%
2020/12/28	0	0.00	3	28.93	29.05	-3	10,807	-0.03%
2020/12/25	4	28.78	2	28.85	28.85	2	10,741	0.02%
2020/12/24	4	29.08	2	29.03	29.05	2	10,699	0.02%
2020/12/23	3	28.23	17	28.22	28.45	-14	10,545	-0.13%
2020/12/22	9	27.89	8	28.43	27.80	1	10,587	0.01%
2020/12/21	53	28.17	0	0.00	28.20	53	10,567	0.50%
2020/12/18	1	27.85	7	28.10	28.00	-6	10,552	-0.06%
2020/12/17	5	28.80	6	28.31	28.30	-1	10,550	-0.01%
2020/12/16	5	28.27	1	28.30	28.50	4	10,647	0.04%
2020/12/15	7	28.08	2	28.08	28.05	5	10,752	0.05%
2020/12/14	1	28.80	0	0.00	28.75	1	10,775	0.01%
2020/12/11	11	28.99	10	28.70	28.55	1	10,797	0.01%
2020/12/10	28	29.30	24	29.03	28.95	4	10,799	0.04%
2020/12/09	1	29.40	7	29.36	29.45	-6	10,678	-0.06%
2020/12/08	5	29.95	4	29.88	29.65	1	10,686	0.01%
2020/12/07	19	30.55	7	30.73	30.10	12	10,646	0.11%
2020/12/04	3	29.60	7	29.55	29.55	-4	10,389	-0.04%
2020/12/03	8	29.92	13	29.69	29.65	-5	10,475	-0.05%
2020/12/02	46	29.51	52	29.37	29.35	-6	10,456	-0.06%
2020/12/01	7	29.00	8	29.22	29.25	-1	10,437	-0.01%
2020/11/30	5.1	29.43	11	29.56	29.55	-5.9	10,438	-0.06%
2020/11/27	16	29.11	14	29.02	28.90	2	10,370	0.02%
2020/11/26	11	28.90	53	28.75	28.60	-42	10,410	-0.40%
2020/11/25	55	28.92	23	29.03	28.70	32	10,293	0.31%
2020/11/24	73	27.92	34	27.61	28.00	39	9,916	0.39%
2020/11/23	7	26.85	7	26.90	27.05	0	10,531	0.00%
2020/11/20	4	26.51	0	0.00	26.50	4	10,995	0.04%
2020/11/19	1	26.45	0	0.00	26.35	1	11,881	0.01%
2020/11/17	0	0.00	13	26.43	26.30	-13	12,330	-0.11%
2020/11/16	6	26.67	12	26.55	26.50	-6	12,539	-0.05%
2020/11/13	5	26.75	3	26.73	26.70	2	12,918	0.02%
2020/11/12	11	27.05	4	26.80	26.70	7	12,992	0.05%
2020/11/11	0	0.00	10	27.05	27.00	-10	13,063	-0.08%
2020/11/10	9	26.76	2	26.65	26.60	7	13,212	0.05%
2020/11/09	2	27.43	20	27.07	27.25	-18	13,237	-0.14%
2020/11/06	0	0.00	7	27.08	26.95	-7	13,109	-0.05%
2020/11/05	11	27.20	6	27.03	27.05	5	13,502	0.04%
2020/11/04	6	26.74	6	26.95	26.70	0	14,041	0.00%
2020/11/03	18	26.65	6	26.89	26.65	12	14,123	0.08%
2020/11/02	1	26.40	13	25.98	26.25	-12	14,129	-0.08%
2020/10/30	8	26.60	2	26.43	26.10	6	14,159	0.04%
2020/10/29	6	26.35	8	26.36	26.60	-2	14,257	-0.01%
2020/10/28	5	27.20	2	27.00	26.80	3	14,356	0.02%
2020/10/27	5	26.75	1	26.70	26.65	4	14,261	0.03%
2020/10/26	8	27.16	8	27.19	27.00	0	14,253	0.00%
2020/10/23	21	27.05	7	27.06	26.80	14	14,219	0.10%
2020/10/22	18	26.81	2	27.20	26.65	16	14,153	0.11%
2020/10/21	0	0.00	20	26.82	26.60	-20	14,090	-0.14%
2020/10/20	3	26.53	3	26.40	26.55	0	14,113	0.00%
2020/10/19	3	26.65	7	26.46	26.40	-4	14,127	-0.03%
2020/10/16	0	0.00	20	26.79	26.30	-20	14,211	-0.14%
2020/10/15	13	26.93	21	27.17	26.70	-8	14,127	-0.06%
2020/10/14	62	27.29	33	27.80	27.35	29	13,843	0.21%
2020/10/13	52	26.57	47	26.11	26.85	5	13,162	0.04%
2020/10/12	10	25.29	3	25.47	25.40	7	12,871	0.05%
2020/10/07	2	24.93	14	25.08	25.15	-12	13,411	-0.09%
2020/10/06	18	25.21	5	24.98	25.20	13	13,424	0.10%
2020/09/30	4	23.80	0	0.00	23.95	4	13,412	0.03%
2020/09/29	0	0.00	2	23.85	23.85	-2	13,506	-0.01%
2020/09/28	0	0.00	2	24.00	24.00	-2	13,556	-0.01%
2020/09/25	8	23.51	0	0.00	23.30	8	13,669	0.06%
2020/09/23	1	24.60	0	0.00	24.65	1	13,637	0.01%
2020/09/22	1	25.20	3	25.05	24.90	-2	13,792	-0.01%
2020/09/21	0	0.00	7	26.12	25.55	-7	13,707	-0.05%
2020/09/18	10	25.71	3	25.85	25.85	7	13,614	0.05%
2020/09/17	2	25.55	3	25.43	25.40	-1	13,518	-0.01%
2020/09/16	6	25.32	0	0.00	25.15	6	13,427	0.04%
2020/09/15	0	0.00	3	25.25	25.35	-3	13,387	-0.02%
2020/09/14	1	24.70	1	24.70	24.70	0	13,326	0.00%
2020/09/11	6	24.63	1	24.40	24.30	5	13,291	0.04%
2020/09/10	4	25.00	5	25.03	25.05	-1	13,146	-0.01%
2020/09/09	6	25.22	1	25.15	25.30	5	13,065	0.04%
2020/09/08	2	25.70	10	25.85	25.65	-8	12,970	-0.06%
2020/09/07	84	25.99	87	25.79	25.60	-3	12,800	-0.02%
2020/09/04	10	24.90	1	25.10	25.40	9	12,613	0.07%
2020/09/03	1	25.60	0	0.00	25.30	1	12,470	0.01%
2020/09/02	2	25.63	5	25.70	25.50	-3	12,328	-0.02%
2020/09/01	7	25.26	1	25.25	25.25	6	12,153	0.05%
2020/08/31	18	25.96	22	25.90	25.85	-4	11,924	-0.03%
2020/08/28	50	26.36	46	26.17	26.20	4	11,663	0.03%
2020/08/27	15	26.57	53	26.59	26.30	-38	11,390	-0.33%
2020/08/26	145	25.82	128	25.77	25.65	17	10,297	0.17%	大買/大賣/
2020/08/25	44	25.43	25	25.64	26.40	19	9,697	0.20%
2020/08/24	11	24.25	0	0.00	24.95	11	8,780	0.13%
2020/08/21	3	23.80	3	24.05	24.00	0	8,376	0.00%
2020/08/20	42	24.02	44	23.67	23.40	-2	8,269	-0.02%
2020/08/19	32	25.50	67	25.33	25.45	-35	7,991	-0.44%
2020/08/18	15	24.53	5	24.75	24.80	10	7,530	0.13%
2020/08/17	53	24.94	0	0.00	24.70	53	7,421	0.71%
2020/08/14	11	24.65	17	24.61	24.85	-6	7,251	-0.08%
2020/08/13	0	0.00	57	24.29	24.00	-57	7,003	-0.81%
2020/08/12	10	24.40	10	24.60	24.55	0	6,865	0.00%
2020/08/11	28	24.63	7	24.89	24.80	21	6,718	0.31%
2020/08/10	35	24.74	34	24.84	25.30	1	6,250	0.02%
2020/08/07	4	23.50	5	23.25	23.50	-1	5,512	-0.02%
2020/08/06	8	23.13	4	23.31	23.10	4	5,373	0.07%
2020/08/05	3	23.18	1	23.50	23.30	2	5,299	0.04%
2020/08/04	5	23.81	9	23.51	23.30	-4	5,214	-0.08%
2020/08/03	2	23.25	3	23.33	23.20	-1	5,131	-0.02%
2020/07/29	0	0.00	1	22.30	22.75	-1	4,872	-0.02%
2020/07/28	3	21.70	0	0.00	21.60	3	4,798	0.06%
2020/07/24	4	22.30	0	0.00	22.35	4	4,727	0.08%
2020/07/23	0	0.00	21	23.10	22.95	-21	4,609	-0.46%
2020/07/22	20	22.75	90	22.90	23.25	-70	4,529	-1.55%
2020/07/21	28	22.66	16	22.76	22.40	12	4,421	0.27%
2020/07/20	10	22.90	0	0.00	22.65	10	4,303	0.23%
2020/07/17	14	23.27	35	23.45	23.15	-21	4,216	-0.50%
2020/07/16	1	23.25	4	23.55	23.60	-3	3,989	-0.08%
2020/07/15	63	22.53	22	22.64	22.70	41	3,602	1.14%
2020/07/14	6	21.58	13	21.70	22.30	-7	3,287	-0.21%
2020/07/13	10	21.40	0	0.00	21.10	10	3,001	0.33%
2020/07/10	3	20.43	2	21.20	21.10	1	2,971	0.03%
2020/07/09	6	20.90	0	0.00	20.70	6	2,861	0.21%
2020/07/08	1	20.80	0	0.00	20.70	1	2,907	0.03%
2020/07/07	7	20.51	2	20.60	20.65	5	2,813	0.18%
2020/07/02	1	20.40	0	0.00	20.55	1	2,662	0.04%
2020/07/01	3	20.10	7	20.66	21.00	-4	2,564	-0.16%
2020/06/30	1	19.65	0	0.00	19.65	1	2,359	0.04%
2020/06/29	1	19.65	0	0.00	19.55	1	2,360	0.04%
2020/06/23	1	20.75	0	0.00	20.80	1	2,372	0.04%
2020/06/18	1	20.65	0	0.00	20.65	1	2,366	0.04%
2020/06/16	0	0.00	1	20.45	20.55	-1	2,414	-0.04%
2020/06/12	1	20.10	0	0.00	20.30	1	2,519	0.04%
2020/06/11	1	20.90	0	0.00	20.50	1	2,549	0.04%
2020/06/10	2	20.85	5	21.00	20.90	-3	2,554	-0.12%
2020/06/09	5	20.80	0	0.00	20.90	5	2,625	0.19%
2020/06/08	0	0.00	2	21.00	21.00	-2	2,685	-0.07%
2020/06/04	0	0.00	1	20.95	20.95	-1	2,737	-0.04%
2020/06/03	0	0.00	1	20.90	20.80	-1	2,785	-0.04%
2020/06/02	0	0.00	1	20.75	20.60	-1	2,799	-0.04%
2020/06/01	2	20.70	2	20.63	20.65	0	2,800	0.00%
2020/05/28	0	0.00	2	20.45	20.40	-2	2,816	-0.07%
2020/05/27	2	20.40	0	0.00	20.40	2	2,837	0.07%
2020/05/25	0	0.00	1	20.40	20.40	-1	2,902	-0.03%
2020/05/22	3	20.35	0	0.00	20.25	3	2,932	0.10%
2020/05/21	0	0.00	2	20.65	20.65	-2	2,951	-0.07%
2020/05/19	0	0.00	12	20.52	20.55	-12	3,059	-0.39%
2020/05/18	1	19.80	0	0.00	19.70	1	3,072	0.03%
2020/05/15	2	20.00	0	0.00	19.95	2	3,112	0.06%
2020/05/14	8	20.16	1	20.35	20.00	7	3,180	0.22%
2020/05/13	2	20.48	1	20.50	20.55	1	3,186	0.03%
2020/05/08	11	20.64	1	20.55	20.40	10	3,271	0.31%
2020/05/07	0	0.00	5	21.00	21.20	-5	3,191	-0.16%
2020/05/04	0	0.00	1	20.60	20.50	-1	3,346	-0.03%
2020/04/30	0	0.00	1	20.75	20.90	-1	3,364	-0.03%
2020/04/28	0	0.00	1	20.15	20.30	-1	3,444	-0.03%
2020/04/22	3	19.28	0	0.00	19.30	3	3,682	0.08%
2020/04/21	1	19.35	3	19.55	19.20	-2	3,741	-0.05%
2020/04/17	1	19.90	1	20.35	19.90	0	3,946	0.00%
2020/04/16	1	20.00	0	0.00	20.00	1	3,918	0.03%
2020/04/14	0	0.00	2	19.85	20.00	-2	3,916	-0.05%
2020/04/13	15	19.55	11	19.74	19.80	4	3,913	0.10%
2020/04/10	6	19.14	0	0.00	19.20	6	3,842	0.16%
2020/04/09	3	19.18	0	0.00	19.10	3	3,886	0.08%
2020/04/08	0	0.00	1	19.10	19.25	-1	3,879	-0.03%
2020/04/07	0	0.00	1	18.60	18.65	-1	3,880	-0.03%
2020/03/30	1	17.90	0	0.00	18.05	1	4,001	0.02%
2020/03/27	1	18.90	0	0.00	18.20	1	4,021	0.02%
2020/03/26	1	17.40	0	0.00	17.70	1	3,905	0.03%
2020/03/25	1	17.70	0	0.00	17.70	1	3,884	0.03%
2020/03/24	2	16.90	0	0.00	16.90	2	3,869	0.05%
2020/03/23	1	16.15	0	0.00	16.10	1	3,876	0.03%
2020/03/20	0	0.00	2	16.43	16.85	-2	3,879	-0.05%
2020/03/18	2	17.40	0	0.00	17.00	2	3,824	0.05%
2020/03/13	3	18.20	2	18.45	18.80	1	3,864	0.03%
2020/03/12	1	20.60	0	0.00	19.90	1	3,867	0.03%
2020/03/11	1	21.80	0	0.00	21.30	1	3,829	0.03%
2020/03/04	0	0.00	10	23.15	23.10	-10	3,770	-0.27%
2020/03/03	0	0.00	10	23.43	23.30	-10	3,815	-0.26%
2020/02/27	5	23.35	3	23.40	23.35	2	4,062	0.05%
2020/02/26	0	0.00	1	24.00	23.95	-1	4,114	-0.02%
2020/02/25	20	24.00	10	23.95	24.05	10	4,137	0.24%
2020/02/20	1	24.60	1	24.45	24.50	0	4,153	0.00%
2020/02/18	1	24.15	11	24.01	24.10	-10	4,320	-0.23%
2020/02/17	0	0.00	1	23.85	24.05	-1	4,607	-0.02%
2020/02/14	0	0.00	5	23.35	23.55	-5	4,521	-0.11%
2020/02/12	7	23.24	2	23.25	23.25	5	4,518	0.11%
2020/02/11	10	23.07	0	0.00	23.10	10	4,486	0.22%
2020/02/10	3	22.75	0	0.00	22.65	3	4,491	0.07%
2020/02/07	2	23.05	0	0.00	22.95	2	4,514	0.04%
2020/02/06	2	23.15	0	0.00	23.35	2	4,491	0.04%
2020/02/05	2	22.50	0	0.00	22.50	2	4,420	0.05%
2020/02/04	3	22.82	0	0.00	22.80	3	4,384	0.07%
2020/02/03	3	22.45	0	0.00	22.50	3	4,378	0.07%
2020/01/31	2	22.90	13	23.02	23.30	-11	4,319	-0.25%
2020/01/30	7	23.08	2	23.05	22.85	5	4,275	0.12%
2020/01/20	10	25.40	0	0.00	25.35	10	4,161	0.24%
2020/01/17	0	0.00	1	25.15	25.10	-1	4,193	-0.02%
2020/01/16	1	25.45	1	25.20	25.25	0	4,164	0.00%
2020/01/15	14	25.14	1	25.20	25.15	13	4,079	0.32%
2020/01/14	0	0.00	21	25.05	25.00	-21	4,057	-0.52%
2020/01/13	3	24.25	6	24.73	24.85	-3	3,956	-0.08%
2020/01/09	7	23.95	1	23.95	23.95	6	3,825	0.16%
2020/01/07	6	23.77	0	0.00	23.80	6	3,796	0.16%
2020/01/06	3	23.97	0	0.00	23.95	3	3,775	0.08%
2020/01/03	4	24.65	10	24.25	24.25	-6	3,793	-0.16%
2020/01/02	0	0.00	6	24.43	24.40	-6	3,817	-0.16%
2019/12/31	0	0.00	14	24.19	24.15	-14	3,841	-0.36%
2019/12/30	13	24.37	1	24.45	24.50	12	3,801	0.32%
2019/12/25	0	0.00	1	24.10	24.05	-1	3,655	-0.03%
2019/12/24	14	23.91	2	24.00	23.95	12	3,652	0.33%
2019/12/19	10	23.81	0	0.00	23.85	10	3,637	0.27%
2019/12/17	1	23.70	0	0.00	23.80	1	3,649	0.03%
2019/12/16	0	0.00	2	23.65	23.75	-2	3,639	-0.05%
2019/12/13	1	23.65	0	0.00	23.60	1	3,609	0.03%
2019/12/12	2	24.00	10	23.95	23.95	-8	3,564	-0.22%
2019/12/11	2	24.10	3	24.15	24.20	-1	3,511	-0.03%
2019/12/10	0	0.00	2	24.15	24.05	-2	3,476	-0.06%
2019/12/09	12	23.88	6	24.03	23.90	6	3,438	0.17%
2019/12/06	3	23.45	0	0.00	23.70	3	3,371	0.09%
2019/12/05	0	0.00	12	23.65	23.60	-12	3,373	-0.36%
2019/12/04	0	0.00	6	23.50	23.55	-6	3,393	-0.18%
2019/12/02	0	0.00	1	23.60	23.50	-1	3,554	-0.03%
2019/11/29	4	23.45	10	23.90	23.60	-6	3,547	-0.17%
2019/11/28	14	23.96	1	24.05	23.90	13	3,500	0.37%
2019/11/27	1	24.15	22	24.47	24.35	-21	3,552	-0.59%
2019/11/26	3	23.80	4	23.90	24.00	-1	3,402	-0.03%
2019/11/22	0	0.00	6	23.31	23.40	-6	3,240	-0.19%
2019/11/20	2	23.18	4	23.18	23.15	-2	3,311	-0.06%
2019/11/19	0	0.00	2	23.25	23.35	-2	3,395	-0.06%
2019/11/18	3	23.30	0	0.00	23.15	3	3,401	0.09%
2019/11/15	9	23.18	11	23.27	23.25	-2	3,352	-0.06%
2019/11/14	34	23.09	22	22.87	22.95	12	3,139	0.38%
2019/11/13	5	21.70	0	0.00	21.85	5	2,844	0.18%
2019/11/12	1	21.70	5	21.65	21.85	-4	2,892	-0.14%
2019/11/11	2	21.80	0	0.00	21.60	2	2,949	0.07%
2019/11/06	0	0.00	1	22.85	22.55	-1	3,240	-0.03%
2019/11/04	2	22.55	0	0.00	22.65	2	3,244	0.06%
2019/11/01	7	22.20	7	22.15	22.40	0	3,224	0.00%
2019/10/31	3	22.45	0	0.00	22.20	3	3,258	0.09%
2019/10/30	0	0.00	2	22.35	22.40	-2	3,290	-0.06%
2019/10/29	6	22.37	10	22.35	22.25	-4	3,367	-0.12%
2019/10/28	10	22.64	1	22.65	22.65	9	3,593	0.25%
2019/10/25	1	22.50	2	22.80	22.50	-1	3,564	-0.03%
2019/10/24	0.5	22.40	0	0.00	22.35	0.5	3,504	0.01%
2019/10/22	0	0.00	1	22.35	22.30	-1	3,512	-0.03%
2019/10/21	0	0.00	12	22.25	22.30	-12	3,481	-0.34%
2019/10/18	0	0.00	5	22.10	22.20	-5	3,477	-0.14%
2019/10/16	12	21.80	4	22.10	21.75	8	3,478	0.23%
2019/10/14	2	22.05	5	22.35	22.05	-3	3,471	-0.09%
2019/10/08	3	22.17	12	22.05	22.00	-9	3,443	-0.26%
2019/10/02	0	0.00	3	21.50	21.50	-3	3,470	-0.09%
2019/10/01	3	21.57	0	0.00	21.50	3	3,465	0.09%
2019/09/27	5	21.44	2	21.95	21.30	3	3,464	0.09%
2019/09/23	0	0.00	11	22.41	22.50	-11	3,460	-0.32%
2019/09/20	0	0.00	3	22.27	22.35	-3	3,437	-0.09%
2019/09/19	1	22.20	1	22.35	22.30	0	3,406	0.00%
2019/09/18	4	22.00	0	0.00	22.00	4	3,392	0.12%
2019/09/17	0	0.00	5	21.98	21.90	-5	3,404	-0.15%
2019/09/16	2	21.98	0	0.00	21.95	2	3,446	0.06%
2019/09/12	12	22.25	2	22.25	22.25	10	3,604	0.28%
2019/09/10	2	22.18	0	0.00	22.10	2	3,584	0.06%
2019/09/09	0	0.00	8	22.60	22.35	-8	3,556	-0.22%
2019/09/06	3	22.75	0	0.00	22.65	3	3,516	0.09%
2019/09/05	8	23.00	3	23.03	22.95	5	3,455	0.14%
2019/09/03	0	0.00	1	22.30	22.35	-1	3,285	-0.03%
2019/09/02	0	0.00	1	22.35	22.45	-1	3,267	-0.03%
2019/08/30	3	22.32	0	0.00	22.15	3	3,245	0.09%
2019/08/29	1	21.70	11	21.70	21.85	-10	3,124	-0.32%
2019/08/26	2	21.55	4	21.46	21.55	-2	3,101	-0.06%
2019/08/23	6	22.18	1	22.05	22.05	5	3,080	0.16%
2019/08/22	0	0.00	3	23.30	23.40	-3	2,951	-0.10%
2019/08/21	2	23.00	0	0.00	23.10	2	2,853	0.07%
2019/08/19	5	23.00	5	23.10	23.10	0	2,763	0.00%
2019/08/16	1	22.70	0	0.00	22.85	1	2,745	0.04%
2019/08/14	5	23.35	12	23.65	23.10	-7	2,666	-0.26%
2019/08/13	23	23.36	4	23.40	23.30	19	2,616	0.73%
2019/08/12	0	0.00	4	23.31	23.55	-4	2,551	-0.16%
2019/08/08	0	0.00	7	22.69	22.75	-7	2,376	-0.29%
2019/08/02	4	21.94	0	0.00	21.90	4	2,278	0.18%
2019/08/01	2	22.70	1	22.55	22.50	1	2,292	0.04%
2019/07/31	19	22.62	3	22.53	22.70	16	2,251	0.71%
2019/07/30	20	22.50	2	22.53	22.50	18	2,184	0.82%
2019/07/29	2	21.75	0	0.00	21.75	2	2,002	0.10%
2019/07/26	8	21.69	0	0.00	21.75	8	2,077	0.39%
2019/07/23	0	0.00	1	21.40	21.45	-1	2,114	-0.05%
2019/07/18	0	0.00	8	21.15	21.05	-8	2,247	-0.36%
2019/07/17	0	0.00	2	21.38	21.35	-2	2,297	-0.09%
2019/07/15	0	0.00	1	21.60	21.45	-1	2,511	-0.04%
2019/07/12	0	0.00	7	21.41	21.45	-7	2,581	-0.27%
2019/07/11	0	0.00	2	21.18	21.15	-2	2,618	-0.08%
2019/07/10	2	21.00	0	0.00	21.10	2	2,754	0.07%
2019/07/09	2	21.23	4	21.28	21.15	-2	2,893	-0.07%
2019/07/02	2	20.45	1	20.60	20.50	1	3,347	0.03%
2019/07/01	0	0.00	5	20.62	20.55	-5	3,357	-0.15%
2019/06/28	0	0.00	1	20.40	20.40	-1	3,382	-0.03%
2019/06/27	1	20.65	0	0.00	20.60	1	3,407	0.03%
2019/06/25	1	20.20	0	0.00	20.25	1	3,465	0.03%
2019/06/21	2	20.63	1	20.85	20.45	1	3,496	0.03%
2019/06/20	5	21.40	1	21.10	21.10	4	3,487	0.11%
2019/06/14	0	0.00	1	19.70	19.60	-1	3,730	-0.03%
2019/06/12	1	19.55	0	0.00	19.75	1	3,796	0.03%
2019/06/11	1	19.55	0	0.00	19.70	1	3,809	0.03%
2019/06/10	0	0.00	4	19.49	19.40	-4	3,857	-0.10%
2019/06/06	3	19.37	0	0.00	19.30	3	4,016	0.07%
2019/05/31	5	19.70	0	0.00	19.70	5	4,548	0.11%
2019/05/28	1	18.55	0	0.00	18.55	1	5,140	0.02%
2019/05/22	1	19.45	3	19.40	19.50	-2	5,232	-0.04%
2019/05/10	0	0.00	3	20.65	20.60	-3	5,498	-0.05%
2019/05/09	3	21.20	21	21.00	20.85	-18	5,609	-0.32%
2019/05/08	1	21.80	12	21.80	21.85	-11	5,716	-0.19%
2019/05/06	15	22.31	0	0.00	22.00	15	5,720	0.26%
2019/05/03	0	0.00	7	22.84	22.80	-7	5,639	-0.12%
2019/05/02	1	22.80	4	22.91	22.90	-3	5,555	-0.05%
2019/04/30	0	0.00	2	22.50	22.50	-2	5,507	-0.04%
2019/04/26	0	0.00	1	22.50	22.25	-1	5,475	-0.02%
2019/04/25	1	22.95	6	22.70	22.75	-5	5,471	-0.09%
2019/04/24	0	0.00	1	22.75	22.60	-1	5,519	-0.02%
2019/04/23	0	0.00	20	22.95	22.60	-20	5,495	-0.36%
2019/04/22	7	23.01	9	22.93	22.90	-2	5,439	-0.04%
2019/04/19	0	0.00	6	22.47	22.45	-6	5,308	-0.11%
2019/04/17	2	22.45	0	0.00	22.60	2	5,158	0.04%
2019/04/16	1	22.30	8	22.57	22.45	-7	5,118	-0.14%
2019/04/15	3	22.10	0	0.00	22.50	3	4,977	0.06%
2019/04/12	0	0.00	11	21.84	21.80	-11	4,825	-0.23%
2019/04/11	0	0.00	1	21.75	21.65	-1	4,799	-0.02%
2019/04/10	37	22.22	11	22.16	22.10	26	4,723	0.55%
2019/04/09	5	21.80	17	21.69	21.80	-12	4,415	-0.27%
2019/04/08	4	21.00	0	0.00	20.95	4	4,251	0.09%
2019/04/03	0	0.00	20	20.85	21.00	-20	4,212	-0.47%
2019/04/02	0	0.00	8	20.85	20.70	-8	4,189	-0.19%
2019/04/01	13	20.63	0	0.00	20.55	13	4,156	0.31%
2019/03/29	2	20.83	4	20.85	20.85	-2	4,083	-0.05%
2019/03/28	3	20.70	19	20.77	20.90	-16	4,051	-0.39%
2019/03/27	11	20.82	0	0.00	20.75	11	4,027	0.27%
2019/03/25	2	20.85	19	20.85	20.85	-17	4,020	-0.42%
2019/03/22	24	21.57	0	0.00	21.20	24	4,000	0.60%
2019/03/21	10	21.75	6	21.73	21.70	4	3,969	0.10%
2019/03/20	7	21.13	6	21.27	21.50	1	4,124	0.02%
2019/03/19	1	21.45	0	0.00	21.20	1	4,092	0.02%
2019/03/18	8	21.10	1	21.15	21.15	7	4,062	0.17%
2019/03/14	1	21.15	3	21.25	21.25	-2	4,055	-0.05%
2019/03/13	1	21.45	1	21.35	21.15	0	4,052	0.00%
2019/03/12	3	21.47	3	21.48	21.30	0	4,033	0.00%
2019/03/11	21	21.17	6	21.21	21.15	15	4,010	0.37%
2019/03/08	3	22.38	1	22.40	22.60	2	3,818	0.05%
2019/03/07	1	22.40	10	22.32	22.05	-9	3,709	-0.24%
2019/03/06	1	22.00	6	22.08	22.30	-5	3,621	-0.14%
2019/03/05	18	22.28	2	22.43	22.10	16	3,530	0.45%
2019/03/04	19	22.57	4	22.25	23.00	15	3,385	0.44%
2019/02/27	5	21.70	3	21.58	21.50	2	2,983	0.07%
2019/02/22	3	20.93	0	0.00	21.00	3	2,895	0.10%
2019/02/21	2	20.85	13	20.97	21.10	-11	2,876	-0.38%
2019/02/20	2	20.90	0	0.00	20.90	2	2,815	0.07%
2019/02/19	1	21.00	0	0.00	20.95	1	2,785	0.04%
2019/02/18	0	0.00	2	20.80	20.75	-2	2,743	-0.07%
2019/02/15	4	20.91	8	20.99	20.90	-4	2,723	-0.15%
2019/02/14	0	0.00	1	20.75	20.80	-1	2,685	-0.04%
2019/02/13	4	21.06	3	20.80	20.75	1	2,648	0.04%
2019/02/12	1	20.60	5	20.40	20.65	-4	2,545	-0.16%
2019/02/11	0	0.00	6	20.27	20.25	-6	2,463	-0.24%
2019/01/30	20	20.30	15	20.16	20.10	5	2,412	0.21%
2019/01/29	26	19.85	4	19.86	20.00	22	2,272	0.97%
2019/01/28	0	0.00	2	19.25	19.75	-2	2,101	-0.10%
2019/01/24	2	19.00	0	0.00	18.95	2	2,178	0.09%
2019/01/23	0	0.00	5	19.00	18.90	-5	2,185	-0.23%
2019/01/18	7	19.30	0	0.00	19.40	7	2,150	0.33%
2019/01/17	0	0.00	3	19.85	19.40	-3	2,157	-0.14%
2019/01/16	5	19.98	1	19.80	19.95	4	2,122	0.19%
2019/01/14	2	19.25	2	19.50	19.10	0	1,964	0.00%
2019/01/11	1	19.50	2	19.55	19.45	-1	1,970	-0.05%
2019/01/09	2	19.45	0	0.00	19.30	2	1,948	0.10%
2019/01/08	5	19.30	0	0.00	19.25	5	1,946	0.26%
2019/01/04	1	18.60	0	0.00	18.60	1	1,924	0.05%
2019/01/02	1	18.95	0	0.00	18.90	1	1,971	0.05%
2018/12/27	1	19.00	0	0.00	18.85	1	2,008	0.05%
2018/12/25	1	18.95	0	0.00	18.95	1	2,007	0.05%
2018/12/19	2	19.30	5	19.50	19.30	-3	2,027	-0.15%
2018/12/18	2	19.65	2	19.50	19.50	0	2,063	0.00%
2018/12/14	3	20.37	1	20.20	20.40	2	2,118	0.09%
2018/12/13	20	20.90	7	21.10	20.70	13	2,079	0.63%
2018/12/06	0	0.00	2	18.95	18.80	-2	1,718	-0.12%
2018/12/04	6	19.48	3	19.75	19.60	3	1,677	0.18%
2018/12/03	0	0.00	1	19.00	19.50	-1	1,569	-0.06%
2018/11/23	1	18.35	0	0.00	18.15	1	1,547	0.06%
2018/11/21	2	18.65	0	0.00	18.65	2	1,603	0.12%
2018/11/06	0	0.00	1	18.55	18.40	-1	1,634	-0.06%
2018/10/31	0	0.00	1	17.70	17.75	-1	1,664	-0.06%
2018/10/25	1	17.20	0	0.00	17.30	1	1,673	0.06%
2018/10/24	4	18.15	0	0.00	18.00	4	1,658	0.24%
2018/10/22	0	0.00	10	18.50	18.50	-10	1,664	-0.60%
2018/10/16	10	18.55	0	0.00	18.35	10	1,688	0.59%
2018/10/15	2	18.30	0	0.00	18.60	2	1,676	0.12%
2018/10/11	1	18.10	0	0.00	17.95	1	1,648	0.06%
2018/10/05	3	19.50	3	19.50	19.70	0	1,578	0.00%
2018/10/01	0	0.00	1	20.50	20.65	-1	1,525	-0.07%
2018/09/28	0	0.00	10	20.40	20.40	-10	1,531	-0.65%
2018/09/26	1	20.65	0	0.00	20.65	1	1,506	0.07%
2018/09/25	0	0.00	1	21.05	20.80	-1	1,503	-0.07%
2018/09/21	0	0.00	1	20.85	20.70	-1	1,480	-0.07%
2018/09/17	1	20.55	2	20.50	20.55	-1	1,352	-0.07%
2018/09/14	10	20.13	5	20.45	20.40	5	1,297	0.39%
2018/09/05	0	0.00	1	20.05	20.00	-1	1,234	-0.08%
2018/08/30	2	19.88	0	0.00	19.90	2	1,338	0.15%
2018/08/24	2	20.25	0	0.00	20.40	2	1,248	0.16%
2018/08/22	9	20.44	2	20.35	20.35	7	1,241	0.56%
2018/08/16	0	0.00	12	19.72	19.80	-12	1,238	-0.97%
2018/08/14	0	0.00	4	19.55	19.60	-4	1,218	-0.33%
2018/08/13	6	19.32	0	0.00	19.30	6	1,213	0.49%
2018/08/09	11	19.83	0	0.00	19.80	11	1,169	0.94%
2018/08/08	0	0.00	6	20.20	20.20	-6	1,060	-0.57%
2018/08/07	0	0.00	12	19.82	20.00	-12	1,049	-1.14%
2018/08/06	0	0.00	4	19.58	19.60	-4	1,040	-0.38%
2018/08/03	2	19.25	3	19.32	19.35	-1	1,041	-0.10%
2018/08/02	2	19.35	0	0.00	19.35	2	1,047	0.19%
2018/07/31	0	0.00	2	19.65	19.50	-2	1,066	-0.19%
2018/07/27	2	19.55	1	19.60	19.45	1	1,078	0.09%
2018/07/25	0	0.00	4	19.38	19.30	-4	1,070	-0.37%
2018/07/24	0	0.00	6	19.17	19.25	-6	1,070	-0.56%
2018/07/23	0	0.00	8	18.91	18.90	-8	1,061	-0.75%
2018/07/20	0	0.00	2	18.70	18.65	-2	1,070	-0.19%
2018/07/18	0	0.00	2	18.60	18.60	-2	1,096	-0.18%
2018/07/13	0	0.00	2	18.55	18.50	-2	1,176	-0.17%
2018/07/12	2	18.10	0	0.00	18.20	2	1,195	0.17%
2018/07/06	9	18.38	0	0.00	18.15	9	1,211	0.74%
2018/07/05	5	18.72	1	18.60	18.55	4	1,193	0.34%
2018/07/03	0	0.00	4	19.18	18.90	-4	1,196	-0.33%
2018/07/02	0	0.00	4	19.28	19.15	-4	1,190	-0.34%
2018/06/28	3	18.62	4	18.90	18.80	-1	1,166	-0.09%
2018/06/27	7	18.79	0	0.00	18.70	7	1,163	0.60%
2018/06/25	2	19.05	0	0.00	19.00	2	1,155	0.17%
2018/06/22	2	19.00	0	0.00	19.20	2	1,160	0.17%
2018/06/21	1	19.05	0	0.00	19.10	1	1,159	0.09%
2018/06/20	2	19.03	0	0.00	19.05	2	1,173	0.17%
2018/06/14	3	19.48	0	0.00	19.35	3	1,148	0.26%
2018/06/12	0	0.00	8	19.92	19.80	-8	1,141	-0.70%
2018/06/08	0	0.00	0.4	19.75	19.45	-0.4	1,085	-0.03%
2018/06/07	0	0.00	6	19.47	19.40	-6	1,126	-0.53%
2018/06/06	2	19.13	0	0.00	19.05	2	1,055	0.19%
2018/06/05	0	0.00	1	19.40	19.30	-1	1,046	-0.10%
2018/06/04	0	0.00	1	19.35	19.35	-1	1,067	-0.09%
2018/06/01	0	0.00	5	19.30	19.30	-5	1,075	-0.47%
2018/05/31	0	0.00	2	19.35	19.50	-2	1,087	-0.18%
2018/05/25	0	0.00	3	19.08	19.25	-3	1,114	-0.27%
2018/05/22	0	0.00	9	18.80	18.75	-9	1,093	-0.82%
2018/05/15	1	18.55	0	0.00	18.55	1	1,178	0.08%
2018/05/14	16	18.70	0	0.00	18.60	16	1,234	1.30%
2018/05/11	2	19.00	1	19.15	19.00	1	1,226	0.08%
2018/05/10	0	0.00	1	19.15	19.20	-1	1,230	-0.08%
2018/05/08	4	18.58	0	0.00	18.65	4	1,256	0.32%
2018/05/07	19	18.61	0	0.00	18.55	19	1,264	1.50%
2018/05/04	1	18.60	1	18.55	18.50	0	1,300	0.00%
2018/05/02	3	19.00	0	0.00	19.10	3	1,634	0.18%
2018/04/25	2	19.10	0	0.00	19.15	2	1,676	0.12%
2018/04/24	1	19.50	0	0.00	19.25	1	1,738	0.06%
2018/04/19	1	20.00	0	0.00	20.35	1	2,097	0.05%
2018/04/18	5	20.00	0	0.00	19.95	5	2,043	0.24%
2018/04/17	0	0.00	5	20.40	20.15	-5	2,028	-0.25%
2018/04/16	5	20.60	0	0.00	20.55	5	2,022	0.25%
2018/04/12	5	20.60	0	0.00	20.65	5	2,032	0.25%
2018/04/11	0	0.00	5	20.65	20.60	-5	2,030	-0.25%
2018/04/10	0	0.00	1	20.70	20.65	-1	2,036	-0.05%
2018/04/03	1	20.60	0	0.00	20.70	1	2,037	0.05%
2018/04/02	0	0.00	1	20.70	20.85	-1	2,039	-0.05%
2018/03/23	2	20.55	0	0.00	20.70	2	2,053	0.10%
2018/03/22	2	21.15	0	0.00	21.10	2	2,030	0.10%
2018/03/21	6	21.21	0	0.00	21.15	6	2,024	0.30%
2018/03/20	5	21.30	10	21.25	21.30	-5	2,018	-0.25%
2018/03/19	5	21.55	0	0.00	21.45	5	2,019	0.25%
2018/03/16	0	0.00	10	21.50	21.55	-10	2,017	-0.50%
2018/03/15	0	0.00	1	21.55	21.60	-1	2,010	-0.05%
2018/03/14	2	21.50	0	0.00	21.60	2	2,014	0.10%
2018/03/13	0	0.00	6	21.27	21.50	-6	2,030	-0.30%
2018/03/09	1	21.05	2	21.15	21.15	-1	2,004	-0.05%
2018/02/12	2	20.70	0	0.00	20.80	2	2,002	0.10%
2018/02/09	0	0.00	2	20.10	20.65	-2	1,997	-0.10%
2018/02/08	0	0.00	5	21.18	21.15	-5	1,977	-0.25%
2018/02/07	5	21.40	0	0.00	21.15	5	1,990	0.25%
2018/02/06	4	21.36	4	21.80	21.10	0	1,976	0.00%
2018/02/05	2	22.28	0	0.00	22.35	2	1,934	0.10%
2018/02/02	1	22.75	0	0.00	22.70	1	1,928	0.05%
2018/01/31	1	22.75	0	0.00	22.75	1	1,916	0.05%
2018/01/29	2	23.18	0	0.00	23.25	2	1,906	0.10%
2018/01/26	5	23.59	1	24.10	23.45	4	1,867	0.21%
2018/01/25	3	23.25	3	23.20	23.00	0	1,626	0.00%
2018/01/23	0	0.00	1	22.45	22.40	-1	1,509	-0.07%
2018/01/22	2	22.60	0	0.00	22.55	2	1,510	0.13%
2018/01/19	3	22.58	0	0.00	22.60	3	1,511	0.20%
2018/01/18	0	0.00	2	23.00	22.90	-2	1,485	-0.13%
2018/01/17	6	23.36	4	23.38	23.40	2	1,425	0.14%
2018/01/10	2	21.50	0	0.00	21.55	2	1,133	0.18%
2018/01/04	0	0.00	2	21.90	22.05	-2	1,172	-0.17%
2018/01/03	0	0.00	2	22.00	22.00	-2	1,218	-0.16%
2018/01/02	0	0.00	2	22.35	22.20	-2	1,230	-0.16%