遠東新 (1402)-第一金-自由券商分點個股進出

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

遠東新

(1402)

可現股當沖

股價
34.25
漲跌
▼0.35
漲幅
-1.01%
成交量
3,682張
產業
上市紡織類股
879人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

遠東新 (1402)籌碼相關－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/05/10	33	34.30	1	33.65	34.45	32	5,287	0.61%
2024/05/06	2	33.35	3	33.58	33.50	-1	5,101	-0.02%
2024/05/03	1	33.25	1	33.45	33.20	0	5,032	0.00%
2024/05/02	1	33.40	0	0.00	33.20	1	4,976	0.02%
2024/04/30	3	32.65	0	0.00	32.50	3	4,851	0.06%
2024/04/29	0	0.00	1	33.00	33.10	-1	4,812	-0.02%
2024/04/26	0	0.00	2	32.30	32.05	-2	4,709	-0.04%
2024/04/24	2	32.30	2	32.30	32.35	0	4,669	0.00%
2024/04/18	10	31.85	0	0.00	31.80	10	4,676	0.21%
2024/04/16	1	31.70	0	0.00	31.85	1	4,600	0.02%
2024/04/15	0	0.00	1	32.75	32.65	-1	4,525	-0.02%
2024/04/10	0	0.00	13	32.70	32.70	-13	4,526	-0.29%
2024/04/03	2	32.65	1	32.55	32.60	1	4,618	0.02%
2024/04/02	1	32.95	0	0.00	33.15	1	4,608	0.02%
2024/04/01	1	33.25	0	0.00	33.25	1	4,673	0.02%
2024/03/29	0	0.00	0.2	33.10	33.25	-0.2	4,671	0.00%
2024/03/28	0	0.00	1	33.00	33.05	-1	4,623	-0.02%
2024/03/25	0	0.00	1	32.55	32.40	-1	5,011	-0.02%
2024/03/21	0	0.00	3	32.57	32.70	-3	5,412	-0.06%
2024/03/20	0	0.00	6	31.75	31.80	-6	6,170	-0.10%
2024/03/19	1	32.00	0	0.00	31.70	1	6,240	0.02%
2024/03/18	1	32.55	0	0.00	32.75	1	6,208	0.02%
2024/03/15	0	0.00	6	33.10	32.90	-6	6,204	-0.10%
2024/03/13	0	0.00	6	32.18	32.70	-6	5,894	-0.10%
2024/03/12	1	32.10	0	0.00	32.35	1	5,868	0.02%
2024/03/11	1	32.05	0	0.00	32.50	1	5,939	0.02%
2024/03/08	0	0.00	1	32.30	32.40	-1	6,094	-0.02%
2024/03/07	1.2	31.72	1	31.65	32.05	0.2	6,235	0.00%
2024/03/06	1	31.95	5	31.99	32.00	-4	6,344	-0.06%
2024/02/29	0	0.00	1.1	32.38	32.60	-1.1	7,360	-0.01%
2024/02/23	0	31.55	1	31.65	31.65	-1	7,580	-0.01%
2024/02/22	2	31.75	0	0.00	31.90	2	7,781	0.03%
2024/02/21	0	0.00	0.3	31.50	31.75	-0.3	7,884	0.00%
2024/02/20	0	0.00	1	31.55	31.60	-1	7,914	-0.01%
2024/02/16	0	0.00	1	30.85	30.85	-1	8,090	-0.01%
2024/02/15	0	0.00	9	30.60	30.70	-9	8,187	-0.11%
2024/02/05	7	30.66	0	30.60	30.65	7	8,199	0.09%
2024/02/02	0.1	31.15	0	0.00	31.05	0.1	8,225	0.00%
2024/02/01	0	0.00	3	31.27	31.30	-3	8,264	-0.04%
2024/01/31	0	0.00	1	31.05	30.90	-1	8,293	-0.01%
2024/01/25	0	0.00	1	30.75	30.85	-1	8,458	-0.01%
2024/01/23	0	0.00	65	30.43	30.60	-65	8,601	-0.76%
2024/01/22	1	30.30	0	0.00	30.30	1	8,677	0.01%
2024/01/19	1.1	30.45	0	0.00	30.50	1.1	8,745	0.01%
2024/01/18	1	30.60	1	30.35	30.50	0	8,810	0.00%
2024/01/09	0	0.00	1	31.80	31.75	-1	9,041	-0.01%
2024/01/08	0	0.00	1	31.85	31.80	-1	9,099	-0.01%
2024/01/04	0	0.00	2	31.68	31.75	-2	9,258	-0.02%
2024/01/03	2	31.28	5	31.45	31.45	-3	9,358	-0.03%
2024/01/02	0	0.00	1	31.55	31.55	-1	9,340	-0.01%
2023/12/27	0	31.05	0.1	31.30	31.40	-0.1	9,325	0.00%
2023/12/25	0	0.00	1	30.90	30.95	-1	9,313	-0.01%
2023/12/22	2	31.08	0	0.00	31.10	2	9,323	0.02%
2023/12/21	0	0.00	3	31.47	31.50	-3	9,305	-0.03%
2023/12/20	1	31.25	0	0.00	31.25	1	9,118	0.01%
2023/12/19	0	0.00	0.1	31.35	31.45	-0.1	8,898	0.00%
2023/12/14	0	0.00	2	30.80	30.95	-2	7,717	-0.03%
2023/12/12	0	0.00	6	30.85	31.00	-6	8,661	-0.07%
2023/12/08	1	30.85	0	0.00	30.95	1	8,747	0.01%
2023/12/07	1	31.00	0	0.00	31.10	1	8,771	0.01%
2023/12/06	0	0.00	5	31.77	31.65	-5	8,731	-0.06%
2023/12/05	2	31.40	0	0.00	31.30	2	8,637	0.02%
2023/12/04	0	0.00	1	31.60	31.60	-1	8,528	-0.01%
2023/12/01	0	0.00	1	30.90	30.95	-1	8,366	-0.01%
2023/11/28	0	0.00	6	30.83	30.60	-6	7,756	-0.08%
2023/11/27	0	0.00	1	30.60	30.45	-1	7,706	-0.01%
2023/11/24	1.1	30.16	0	0.00	30.15	1.1	7,451	0.01%
2023/11/22	0	0.00	1	30.50	30.45	-1	7,182	-0.01%
2023/11/21	2	30.45	0	0.00	30.40	2	7,084	0.03%
2023/11/20	4.1	30.02	0	0.00	29.95	4.1	6,974	0.06%
2023/11/16	1	30.60	11	30.65	30.85	-10	6,846	-0.15%
2023/11/15	15	30.54	2	30.60	30.70	13	6,789	0.19%
2023/11/14	0	0.00	5	30.20	30.50	-5	6,688	-0.07%
2023/11/13	0	0.00	6	30.10	30.35	-6	6,670	-0.09%
2023/11/06	3	30.02	0	0.00	30.25	3	6,816	0.04%
2023/11/03	3	29.75	0	0.00	29.90	3	6,762	0.04%
2023/11/02	0	0.00	1	29.75	29.85	-1	6,807	-0.01%
2023/11/01	0	0.00	3.3	29.65	29.40	-3.3	6,770	-0.05%
2023/10/30	2	29.35	0	0.00	29.30	2	6,760	0.03%
2023/10/23	1	28.75	0	0.00	28.65	1	6,813	0.01%
2023/10/20	2	28.73	0	0.00	28.85	2	6,867	0.03%
2023/10/19	1	28.95	2	29.05	28.95	-1	6,896	-0.01%
2023/10/13	0	0.00	5	29.35	29.30	-5	6,951	-0.07%
2023/10/12	6	29.01	0	0.00	29.25	6	7,103	0.08%
2023/10/06	1	28.50	0	0.00	28.55	1	7,003	0.01%
2023/10/05	1	28.50	0	0.00	28.40	1	7,025	0.01%
2023/10/04	1.1	28.36	0	0.00	28.35	1.1	7,025	0.02%
2023/10/03	1	28.85	0	0.00	28.85	1	7,008	0.01%
2023/10/02	3	29.02	0	0.00	29.10	3	7,088	0.04%
2023/09/28	2	28.80	0	0.00	28.75	2	7,268	0.03%
2023/09/25	1	28.95	0	0.00	28.85	1	7,375	0.01%
2023/09/22	3	28.80	0	0.00	28.75	3	7,447	0.04%
2023/09/20	2	29.30	0.5	29.45	29.20	1.5	7,445	0.02%
2023/09/19	0.1	29.40	0	0.00	29.40	0.1	7,464	0.00%
2023/09/18	0	0.00	1	29.55	29.50	-1	7,578	-0.01%
2023/09/15	3	28.97	0	0.00	29.10	3	7,583	0.04%
2023/09/14	3	28.98	1	29.20	29.45	2	6,578	0.03%
2023/09/13	1	28.85	1	29.15	29.15	0	6,488	0.00%
2023/09/12	0	0.00	1	29.15	29.15	-1	6,589	-0.02%
2023/09/11	3	28.65	0	0.00	28.70	3	6,585	0.05%
2023/09/07	3	28.43	0	0.00	28.40	3	6,607	0.05%
2023/09/06	2.1	28.70	2	28.65	28.60	0.1	6,585	0.00%
2023/09/04	3.1	28.59	0	0.00	28.60	3.1	6,566	0.05%
2023/08/31	1	28.15	10	28.55	28.15	-9	6,535	-0.14%
2023/08/30	1	28.40	0	0.00	28.55	1	6,414	0.02%
2023/08/29	10	28.20	0	0.00	28.30	10	6,387	0.16%
2023/08/28	2.3	28.14	0	0.00	28.15	2.3	6,422	0.04%
2023/08/25	2.2	28.33	0	0.00	28.30	2.2	6,945	0.03%
2023/08/24	5	28.29	0	0.00	28.35	5	6,967	0.07%
2023/08/23	1	28.55	0	0.00	28.35	1	6,916	0.01%
2023/08/22	2	28.55	0	0.00	28.60	2	6,918	0.03%
2023/08/18	4.1	28.71	0	0.00	28.75	4.1	6,960	0.06%
2023/08/17	0.1	28.55	0	0.00	28.50	0.1	6,954	0.00%
2023/08/16	2.2	28.71	0	0.00	28.60	2.2	6,909	0.03%
2023/08/11	5	29.50	0	0.00	29.50	5	6,846	0.07%
2023/08/09	1	29.40	0	0.00	29.50	1	6,876	0.01%
2023/08/07	7	29.65	10	29.70	29.80	-3	6,825	-0.04%
2023/08/02	3.5	29.69	0	0.00	29.55	3.5	6,812	0.05%
2023/07/31	0.1	29.80	0	0.00	29.70	0.1	6,757	0.00%
2023/07/26	1	29.45	0	0.00	29.50	1	6,678	0.01%
2023/07/25	10	29.30	0	0.00	29.25	10	6,659	0.15%
2023/07/24	0.1	29.36	0	0.00	29.15	0.1	6,621	0.00%
2023/07/21	1.1	29.80	0	0.00	29.60	1.1	6,601	0.02%
2023/07/20	1	29.95	0	0.00	29.80	1	6,556	0.02%
2023/07/19	1	30.00	0	0.00	29.75	1	6,559	0.02%
2023/07/18	3.5	30.12	0	0.00	30.00	3.5	6,469	0.05%
2023/07/17	4	30.40	0	0.00	30.30	4	6,352	0.06%
2023/07/14	5	32.20	0	0.00	32.30	5	6,184	0.08%
2023/07/13	1	32.25	0	0.00	32.20	1	6,149	0.02%
2023/07/07	0	0.00	0.4	32.15	32.05	-0.4	6,234	-0.01%
2023/07/06	2	32.30	0	0.00	32.20	2	6,204	0.03%
2023/07/04	2	33.15	0	0.00	33.15	2	5,975	0.03%
2023/06/26	1	33.40	1	33.40	33.50	0	5,996	0.00%
2023/06/19	1	32.85	0	0.00	32.95	1	5,923	0.02%
2023/06/06	0	0.00	2.1	32.47	32.50	-2.1	6,684	-0.03%
2023/05/29	1	31.85	0	0.00	31.85	1	6,183	0.02%
2023/05/25	5	31.70	5	32.00	32.00	0	6,275	0.00%
2023/05/15	1	31.70	0	0.00	31.75	1	6,411	0.02%
2023/05/10	1	32.00	0	0.00	32.10	1	6,462	0.02%
2023/05/09	1	32.25	0	0.00	32.25	1	6,488	0.02%
2023/05/08	0	0.00	1	32.55	32.60	-1	6,531	-0.02%
2023/04/14	0	0.00	3	31.75	31.85	-3	6,848	-0.04%
2023/04/13	0	0.00	2	31.80	31.70	-2	6,817	-0.03%
2023/04/12	0	0.00	0.1	31.80	31.70	-0.1	6,730	0.00%
2023/03/28	0.1	31.30	0	0.00	31.10	0.1	8,487	0.00%
2023/03/24	6	31.09	0	0.00	31.10	6	10,586	0.06%
2023/03/17	2	31.03	0	0.00	31.00	2	11,035	0.02%
2023/03/09	4	31.83	0	0.00	31.55	4	11,556	0.03%
2023/03/08	1	32.35	0	0.00	32.30	1	11,689	0.01%
2023/02/23	0	0.00	2	32.40	32.45	-2	12,464	-0.02%
2023/02/20	1	32.00	0	0.00	32.00	1	12,685	0.01%
2023/02/01	0	0.00	1	32.60	32.70	-1	13,162	-0.01%
2023/01/30	0	0.00	1	33.20	33.30	-1	13,123	-0.01%
2023/01/11	0	0.00	2	32.65	32.60	-2	13,227	-0.02%
2023/01/10	1	31.95	0	32.10	32.30	1	13,184	0.01%
2023/01/09	0	0.00	1	32.50	32.50	-1	13,181	-0.01%
2023/01/06	0	0.00	1	32.00	31.80	-1	13,223	-0.01%
2023/01/05	0	0.00	2	31.75	31.70	-2	13,327	-0.02%
2022/12/30	2	31.95	0	0.00	31.90	2	13,486	0.01%
2022/12/22	1	31.55	0	0.00	33.00	1	13,807	0.01%
2022/12/20	1	31.00	0	0.00	31.10	1	12,822	0.01%
2022/12/19	3	31.40	0	0.00	31.30	3	12,369	0.02%
2022/12/16	1	32.80	2	32.88	32.60	-1	11,756	-0.01%
2022/12/15	1	32.75	3	33.08	32.95	-2	10,479	-0.02%
2022/12/14	2	32.90	5	32.99	33.00	-3	10,406	-0.03%
2022/12/13	5	32.97	1	32.75	32.65	4	10,365	0.04%
2022/12/12	4	33.30	6	33.31	33.20	-2	10,162	-0.02%
2022/12/08	0	0.00	1	33.05	33.00	-1	10,263	-0.01%
2022/12/07	1	32.70	1	32.85	32.80	0	10,196	0.00%
2022/12/06	2	33.00	0	0.00	32.75	2	9,980	0.02%
2022/12/05	0	0.00	1	32.95	32.80	-1	9,759	-0.01%
2022/11/30	0	0.00	1	32.60	32.50	-1	9,436	-0.01%
2022/11/24	0	0.00	10	31.35	31.80	-10	9,015	-0.11%
2022/11/21	11	30.32	1	30.50	30.60	10	8,791	0.11%
2022/11/18	1	31.40	0	0.00	31.35	1	8,579	0.01%
2022/11/17	1	31.60	0	0.00	31.55	1	8,485	0.01%
2022/11/15	1	32.60	0	0.00	31.65	1	8,304	0.01%
2022/11/14	0.2	32.80	2	32.98	33.20	-1.8	8,054	-0.02%
2022/11/09	1	32.50	0	0.00	32.65	1	7,846	0.01%
2022/11/08	0	0.00	4	32.54	32.80	-4	7,839	-0.05%
2022/11/07	1	32.10	0	0.00	32.45	1	7,812	0.01%
2022/11/04	0	0.00	11	32.25	32.35	-11	7,820	-0.14%
2022/11/02	1	32.10	0	0.00	32.05	1	7,796	0.01%
2022/11/01	0	0.00	1	32.45	32.45	-1	7,810	-0.01%
2022/10/28	0	0.00	1	32.05	32.05	-1	7,892	-0.01%
2022/10/27	0	0.00	1	32.25	32.05	-1	8,039	-0.01%
2022/10/25	0	0.00	3	31.57	31.65	-3	8,251	-0.04%
2022/10/21	5	31.25	2	31.35	31.20	3	8,343	0.04%
2022/10/11	1	31.40	1	31.40	31.40	0	8,632	0.00%
2022/10/07	1	32.00	0	0.00	32.10	1	8,550	0.01%
2022/10/05	1	31.90	10	32.10	31.75	-9	8,672	-0.10%
2022/09/29	1	32.40	0	0.00	32.70	1	8,640	0.01%
2022/09/28	1	32.40	3	32.62	32.35	-2	8,598	-0.02%
2022/09/27	0	0.00	1.3	32.66	32.75	-1.3	8,559	-0.01%
2022/09/26	1	32.30	0	0.00	32.10	1	8,566	0.01%
2022/09/23	1	32.65	1	33.00	32.90	0	8,531	0.00%
2022/09/22	1	32.15	1	32.80	32.80	0	8,566	0.00%
2022/09/21	0	0.00	20	32.75	32.80	-20	8,528	-0.23%
2022/09/20	0	0.00	1	32.60	32.80	-1	8,539	-0.01%
2022/09/16	0	0.00	2	32.23	32.00	-2	8,589	-0.02%
2022/09/15	1	32.50	1	33.00	33.00	0	8,451	0.00%
2022/09/14	0	0.00	2	32.28	32.15	-2	8,332	-0.02%
2022/09/13	1	31.95	0	0.00	31.95	1	8,295	0.01%
2022/09/01	1	31.85	2	31.95	31.70	-1	8,362	-0.01%
2022/08/31	0	32.15	1	32.75	32.75	-1	8,344	-0.01%
2022/08/30	0	0.00	1	31.95	32.15	-1	8,202	-0.01%
2022/08/29	1	31.45	0	0.00	31.40	1	8,112	0.01%
2022/08/25	0	0.00	5	31.40	31.65	-5	8,038	-0.06%
2022/08/24	0	0.00	2.2	30.91	31.05	-2.2	8,006	-0.03%
2022/08/17	2	30.80	0	0.00	30.85	2	8,742	0.02%
2022/08/11	0	30.15	0	0.00	30.10	0	8,731	0.00%
2022/08/09	1	29.50	0	0.00	29.90	1	8,818	0.01%
2022/08/04	1	29.10	0	0.00	29.50	1	9,042	0.01%
2022/08/03	2	29.40	5	29.40	29.65	-3	8,959	-0.03%
2022/07/28	1	30.00	0	0.00	30.10	1	8,613	0.01%
2022/07/27	12	31.63	8	31.75	31.75	4	8,530	0.05%
2022/07/26	2	31.90	0	0.00	31.75	2	8,408	0.02%
2022/07/25	1	31.80	0	0.00	32.10	1	8,375	0.01%
2022/07/21	0	0.00	2	32.20	32.40	-2	8,236	-0.02%
2022/07/19	3	32.58	12	32.75	32.50	-9	8,035	-0.11%
2022/07/18	0	0.00	1	32.20	32.15	-1	7,850	-0.01%
2022/07/14	2	31.70	1	32.15	31.95	1	7,765	0.01%
2022/07/13	0	0.00	1	31.95	31.90	-1	7,638	-0.01%
2022/07/12	15	31.12	16	31.35	31.50	-1	7,563	-0.01%
2022/07/08	0	0.00	22	31.32	31.35	-22	7,491	-0.29%
2022/07/06	21	32.21	5	31.55	31.55	16	7,502	0.21%
2022/07/05	1	32.25	4	31.91	32.25	-3	7,432	-0.04%
2022/07/04	3	32.00	1	31.95	32.00	2	7,378	0.03%
2022/07/01	22	31.81	0	0.00	31.15	22	7,350	0.30%
2022/06/30	0	0.00	1	32.00	31.80	-1	7,333	-0.01%
2022/06/28	0	0.00	0.1	31.70	31.85	-0.1	7,164	0.00%
2022/06/27	2	31.50	1	31.65	31.70	1	7,165	0.01%
2022/06/23	1	31.00	1	31.30	31.15	0	7,135	0.00%
2022/06/21	0	0.00	1.1	31.23	31.10	-1.1	7,111	-0.02%
2022/06/20	1	30.75	0	0.00	30.70	1	7,054	0.01%
2022/06/17	0	0.00	1	31.05	30.85	-1	7,046	-0.01%
2022/06/14	0	0.00	2	31.10	30.95	-2	7,113	-0.03%
2022/05/27	0	0.00	4	31.75	31.60	-4	6,682	-0.06%
2022/05/26	0	0.00	1	31.60	31.75	-1	6,705	-0.01%
2022/05/25	0	0.00	0.1	31.60	31.70	-0.1	6,809	0.00%
2022/05/24	0	0.00	2	31.40	31.50	-2	6,834	-0.03%
2022/05/23	4	31.56	10	31.40	31.40	-6	6,833	-0.09%
2022/05/17	2	30.53	0	0.00	30.90	2	6,847	0.03%
2022/05/13	0	0.00	1	30.75	31.00	-1	6,707	-0.01%
2022/05/12	0	0.00	3	29.90	29.70	-3	6,483	-0.05%
2022/05/10	1	29.75	0	0.00	30.15	1	6,408	0.02%
2022/05/09	1	30.00	0	0.00	29.80	1	6,403	0.02%
2022/05/05	0	0.00	1	30.55	30.55	-1	6,400	-0.02%
2022/05/04	0	0.00	1	30.05	30.15	-1	6,362	-0.02%
2022/05/03	1	30.05	0	0.00	29.95	1	6,420	0.02%
2022/04/28	0	0.00	2	29.75	29.95	-2	6,467	-0.03%
2022/04/27	2	29.80	5	29.83	29.70	-3	6,435	-0.05%
2022/04/26	0	0.00	16	30.05	30.25	-16	6,393	-0.25%
2022/04/25	0	0.00	2	29.85	30.00	-2	6,366	-0.03%
2022/04/19	0	0.00	1	30.30	30.10	-1	6,220	-0.02%
2022/04/18	1	30.30	2	30.15	30.20	-1	6,202	-0.02%
2022/04/15	1	30.40	0	0.00	30.40	1	6,111	0.02%
2022/04/13	0	0.00	6	30.80	30.90	-6	6,107	-0.10%
2022/04/11	1	30.20	0	0.00	30.20	1	6,019	0.02%
2022/04/08	0.1	30.00	0	0.00	30.10	0.1	6,013	0.00%
2022/04/01	1	30.20	0	0.00	30.30	1	5,888	0.02%
2022/03/30	0	0.00	1	30.25	30.30	-1	5,809	-0.02%
2022/03/25	0	0.00	4	30.60	30.60	-4	5,635	-0.07%
2022/03/21	0	0.00	1	30.55	30.65	-1	5,997	-0.02%
2022/03/17	0.1	30.35	0	0.00	30.55	0.1	5,918	0.00%
2022/03/16	0	0.00	1	30.20	30.45	-1	5,820	-0.02%
2022/03/15	5	30.25	0	0.00	30.20	5	5,784	0.09%
2022/03/11	0	0.00	2	30.15	30.20	-2	5,786	-0.03%
2022/03/10	20	30.15	2	30.10	30.20	18	5,817	0.31%
2022/03/03	0	0.00	3	30.47	30.60	-3	5,993	-0.05%
2022/03/01	2	30.30	1	30.20	30.30	1	6,138	0.02%
2022/02/25	0	0.00	33	29.63	29.55	-33	6,226	-0.53%
2022/02/24	1	29.65	0	0.00	29.70	1	6,328	0.02%
2022/02/21	1	30.20	0	0.00	30.20	1	6,280	0.02%
2022/02/17	0	0.00	1	29.70	29.80	-1	6,513	-0.02%
2022/02/16	1	29.45	0	0.00	29.60	1	6,452	0.02%
2022/02/15	0	0.00	1	29.40	29.35	-1	6,530	-0.02%
2022/02/11	2	29.40	50	29.50	29.40	-48	6,560	-0.73%
2022/02/09	1	29.10	0	0.00	29.50	1	6,677	0.01%
2022/02/08	0	0.00	0.9	29.27	29.20	-0.9	6,671	-0.01%
2022/01/26	0	0.00	29	28.76	28.80	-29	6,635	-0.44%
2022/01/21	8	28.79	0	0.00	28.80	8	6,823	0.12%
2022/01/14	50	29.20	0	0.00	29.20	50	6,992	0.72%
2022/01/13	7	29.35	2	29.43	29.55	5	7,063	0.07%
2022/01/12	1	29.10	0	0.00	29.30	1	7,098	0.01%
2022/01/05	4	28.96	5	29.03	29.05	-1	7,215	-0.01%
2022/01/04	0	0.00	2	28.95	29.00	-2	7,289	-0.03%
2022/01/03	12	29.04	0	0.00	29.15	12	7,279	0.16%
2021/12/30	10	29.20	0	0.00	29.30	10	7,292	0.14%
2021/12/28	5	28.95	10	29.13	29.15	-5	7,334	-0.07%
2021/12/27	0	0.00	13.3	28.95	29.00	-13.3	7,334	-0.18%
2021/12/22	1	28.60	0	0.00	28.60	1	7,589	0.01%
2021/12/20	4	28.30	4	28.40	28.40	0	7,684	0.00%
2021/12/17	0	0.00	1	28.15	28.10	-1	7,729	-0.01%
2021/12/16	2	28.33	0	0.00	28.20	2	7,273	0.03%
2021/12/13	5	28.55	1	28.45	28.45	4	7,498	0.05%
2021/12/10	0.1	28.70	0	0.00	28.75	0.1	7,464	0.00%
2021/12/08	2	28.65	0	0.00	28.75	2	7,459	0.03%
2021/12/03	1.1	28.36	0	0.00	28.30	1.1	7,471	0.01%
2021/12/01	2	28.13	0.3	28.05	28.30	1.7	7,380	0.02%
2021/11/30	14	28.24	0	0.00	27.90	14	7,311	0.19%
2021/11/29	1.1	28.00	0	0.00	28.15	1.1	7,019	0.02%
2021/11/26	4.1	28.29	0	0.00	28.25	4.1	6,936	0.06%
2021/11/25	3	28.38	0	0.00	28.55	3	6,926	0.04%
2021/11/24	5	28.70	0	0.00	28.80	5	6,802	0.07%
2021/11/23	0.1	28.82	0	0.00	28.75	0.1	6,647	0.00%
2021/11/17	1.1	29.35	0	0.00	29.35	1.1	6,236	0.02%
2021/11/12	0.1	30.10	0	0.00	30.15	0.1	6,060	0.00%
2021/11/09	1	29.70	0	0.00	29.90	1	6,026	0.02%
2021/11/08	1	29.50	0	0.00	29.45	1	5,942	0.02%
2021/11/05	0.1	29.35	0	0.00	29.40	0.1	5,918	0.00%
2021/11/04	0.1	29.35	0	0.00	29.35	0.1	5,874	0.00%
2021/11/03	0.1	29.55	0	0.00	29.55	0.1	5,896	0.00%
2021/11/01	0.2	29.12	0	0.00	29.00	0.2	5,882	0.00%
2021/10/29	1	29.05	0	0.00	29.10	1	5,849	0.02%
2021/10/22	2	29.40	0	0.00	29.40	2	6,457	0.03%
2021/10/19	1	29.55	0	0.00	29.70	1	6,402	0.02%
2021/10/07	0	0.00	1	29.50	29.55	-1	6,645	-0.02%
2021/10/04	0	0.00	4	29.35	29.35	-4	6,845	-0.06%
2021/10/01	1	29.15	1	29.25	29.15	0	6,951	0.00%
2021/09/30	5	30.00	0	0.00	29.85	5	6,844	0.07%
2021/09/29	1	29.45	0	0.00	29.55	1	6,795	0.01%
2021/09/27	1	30.00	1	30.10	29.85	0	6,803	0.00%
2021/09/24	4	29.50	0	0.00	29.35	4	6,843	0.06%
2021/09/23	1	28.90	0	0.00	29.25	1	6,853	0.01%
2021/09/22	1	28.65	0	0.00	28.70	1	6,892	0.01%
2021/09/14	4	29.80	0	0.00	29.75	4	6,764	0.06%
2021/09/06	0	0.00	0	29.90	29.70	0	6,947	0.00%
2021/09/02	0	0.00	0.1	29.80	29.60	-0.1	6,996	0.00%
2021/09/01	2	29.90	0	0.00	29.60	2	7,023	0.03%
2021/08/19	1	28.30	0	0.00	28.30	1	7,602	0.01%
2021/08/13	1	29.65	0	0.00	29.65	1	7,573	0.01%
2021/08/12	0	0.00	4	30.20	30.25	-4	7,637	-0.05%
2021/07/30	2	29.70	0	0.00	29.60	2	9,473	0.02%
2021/07/29	1	30.80	0	0.00	31.15	1	9,574	0.01%
2021/07/28	4.1	30.97	0	0.00	31.00	4.1	9,453	0.04%
2021/07/27	1	31.45	0	0.00	31.50	1	9,632	0.01%
2021/07/26	0	0.00	1	31.90	31.90	-1	9,668	-0.01%
2021/07/21	1	32.20	0	0.00	32.50	1	9,889	0.01%
2021/07/20	3	32.75	3	32.78	32.60	0	10,058	0.00%
2021/07/19	1	33.60	0	0.00	33.60	1	10,150	0.01%
2021/07/16	0	0.00	1	33.45	33.60	-1	10,793	-0.01%
2021/07/15	0	0.00	1	32.80	32.80	-1	10,822	-0.01%
2021/07/13	0	0.00	1	33.20	32.90	-1	11,496	-0.01%
2021/07/08	0.2	32.85	1	32.95	32.95	-0.8	11,633	-0.01%
2021/07/05	0	0.00	2	32.45	32.45	-2	11,827	-0.02%
2021/07/01	1	32.20	0	0.00	32.45	1	12,046	0.01%
2021/06/30	0	0.00	1	32.00	32.00	-1	11,996	-0.01%
2021/06/29	0	0.00	10	31.75	31.90	-10	11,990	-0.08%
2021/06/28	10	31.95	0	0.00	31.90	10	12,109	0.08%
2021/06/25	2	31.90	0	0.00	31.75	2	12,240	0.02%
2021/06/24	1	31.45	0	0.00	31.50	1	12,342	0.01%
2021/06/23	0	0.00	12	31.49	31.65	-12	12,488	-0.10%
2021/06/22	10	31.00	0	0.00	30.85	10	12,389	0.08%
2021/06/21	5	30.61	1	30.70	30.75	4	12,363	0.03%
2021/06/10	0	0.00	2	31.75	31.95	-2	12,531	-0.02%
2021/06/04	1	31.95	0	0.00	31.90	1	12,686	0.01%
2021/06/03	1.3	32.52	0	0.00	32.45	1.3	12,856	0.01%
2021/05/31	2	31.45	0.1	31.50	31.65	1.9	12,902	0.01%
2021/05/28	0	0.00	72.8	30.89	31.25	-72.8	13,025	-0.56%
2021/05/27	2	30.40	0	0.00	30.40	2	13,102	0.02%
2021/05/26	0	0.00	101	31.32	31.40	-101	13,326	-0.76%	大賣/鉅額交易
2021/05/24	1	30.65	5	31.02	30.55	-4	13,847	-0.03%
2021/05/21	1	30.70	2	30.30	30.50	-1	13,881	-0.01%
2021/05/17	0	0.00	9.2	29.60	29.65	-9.2	13,908	-0.07%
2021/05/14	0	0.00	10	30.55	30.75	-10	13,754	-0.07%
2021/05/13	1	30.30	5	29.90	30.00	-4	13,594	-0.03%
2021/05/12	5.2	30.51	13	30.70	30.65	-7.8	13,360	-0.06%
2021/05/11	5.3	33.29	1	34.10	32.75	4.3	12,933	0.03%
2021/05/10	1.5	33.90	1	33.90	33.90	0.5	12,670	0.00%
2021/05/06	1.5	33.42	10	33.40	33.85	-8.5	12,389	-0.07%
2021/05/05	2	32.75	2	32.75	32.65	0	12,148	0.00%
2021/05/04	0	0.00	12	31.68	31.70	-12	11,969	-0.10%
2021/05/03	0	0.00	6	32.55	32.35	-6	11,684	-0.05%
2021/04/29	0	0.00	4.1	33.28	33.25	-4.1	11,607	-0.04%
2021/04/28	10	33.00	3	33.00	33.40	7	11,517	0.06%
2021/04/27	6	32.93	18	32.81	32.85	-12	11,597	-0.10%
2021/04/26	26	32.28	27.2	32.75	32.50	-1.2	11,508	-0.01%
2021/04/23	5	32.25	2	32.63	32.55	3	11,376	0.03%
2021/04/22	5	34.03	2	33.20	33.30	3	11,299	0.03%
2021/04/20	15.1	32.91	11	32.74	33.15	4.1	10,518	0.04%
2021/04/19	8.1	32.21	11.2	32.86	33.40	-3.1	10,323	-0.03%
2021/04/16	18	31.36	11	31.77	31.90	7	9,904	0.07%
2021/04/15	11	30.80	0	30.90	30.95	11	9,687	0.11%
2021/04/14	0	0.00	8	30.51	30.60	-8	9,661	-0.08%
2021/04/13	2	31.09	2	31.05	30.60	0	9,715	0.00%
2021/04/09	3	30.30	0	0.00	30.40	3	9,537	0.03%
2021/04/08	0	0.00	9	30.36	30.50	-9	9,510	-0.09%
2021/04/07	3	29.95	1	30.00	30.00	2	9,345	0.02%
2021/04/06	0	0.00	1	30.05	29.95	-1	9,379	-0.01%
2021/04/01	1	29.95	3	30.15	29.90	-2	9,420	-0.02%
2021/03/31	0.1	30.00	20	30.05	30.20	-20	9,448	-0.21%
2021/03/30	0	0.00	1	30.25	30.00	-1	9,393	-0.01%
2021/03/29	13	29.78	6	29.83	29.90	7	9,243	0.08%
2021/03/26	6	29.68	0	0.00	29.75	6	9,217	0.07%
2021/03/25	1	28.90	0	0.00	29.10	1	9,079	0.01%
2021/03/24	2	29.00	0	0.00	29.15	2	9,106	0.02%
2021/03/19	4	29.09	12	29.30	29.20	-8	9,159	-0.09%
2021/03/18	2	29.48	0	0.00	29.50	2	8,969	0.02%
2021/03/17	4	29.84	0	0.00	29.45	4	8,943	0.04%
2021/03/16	0	0.00	52.3	29.89	29.90	-52.3	8,907	-0.59%
2021/03/15	11	29.65	0.1	29.60	29.55	10.9	8,865	0.12%
2021/03/11	0	29.60	0	0.00	29.45	0	8,865	0.00%
2021/03/10	6	29.71	0	0.00	29.75	6	8,862	0.07%
2021/03/09	0	0.00	2	29.88	29.90	-2	8,855	-0.02%
2021/03/08	2	29.30	0	0.00	29.30	2	8,675	0.02%
2021/03/05	1	29.35	11	29.06	29.35	-10	8,667	-0.12%
2021/03/04	10	29.45	11	29.39	29.40	-1	8,846	-0.01%
2021/03/03	20.2	29.20	21	29.35	29.35	-0.9	8,753	-0.01%
2021/03/02	0	0.00	2	29.18	28.70	-2	8,558	-0.02%
2021/02/26	5	28.81	1	29.10	28.95	4	8,447	0.05%
2021/02/25	0	0.00	19.1	28.95	29.50	-19.1	8,055	-0.24%
2021/02/24	7	27.94	2	28.05	27.75	5	7,569	0.07%
2021/02/23	33	27.55	15	28.00	28.10	18	7,539	0.24%
2021/02/19	1	27.40	0	0.00	27.40	1	7,606	0.01%
2021/02/18	1	27.55	0	0.00	27.50	1	7,725	0.01%
2021/02/17	4	27.00	3	26.90	27.10	1	7,641	0.01%
2021/02/05	0	0.00	1	26.85	27.05	-1	7,543	-0.01%
2021/02/03	2	26.48	0	0.00	26.70	2	7,778	0.03%
2021/02/02	3	26.65	3	26.75	26.75	0	7,820	0.00%
2021/02/01	3.1	26.45	3	26.30	26.25	0.1	7,803	0.00%
2021/01/29	2	26.30	0	0.00	26.00	2	7,754	0.03%
2021/01/22	2	26.35	0	0.00	26.40	2	7,481	0.03%
2021/01/21	1	26.65	5	26.65	26.40	-4	7,420	-0.05%
2021/01/20	6	26.98	0	0.00	26.40	6	7,367	0.08%
2021/01/19	2	27.25	0	0.00	27.45	2	7,118	0.03%
2021/01/18	5	27.15	0	0.00	27.25	5	7,132	0.07%
2021/01/11	0	0.00	1	28.50	28.60	-1	6,860	-0.01%
2021/01/07	0	0.00	1	28.65	28.35	-1	6,769	-0.01%
2021/01/06	1	28.70	10	28.40	28.35	-9	6,715	-0.13%
2021/01/04	1	28.90	0	0.00	28.85	1	6,584	0.02%
2020/12/31	0	0.00	2	28.95	28.95	-2	6,491	-0.03%
2020/12/30	0	0.00	2	28.70	29.05	-2	6,463	-0.03%
2020/12/29	1	28.50	3	28.45	28.65	-2	6,398	-0.03%
2020/12/28	3	28.67	6	28.68	28.60	-3	6,397	-0.05%
2020/12/25	0	0.00	3.4	28.39	28.55	-3.4	6,364	-0.05%
2020/12/24	3	28.25	2.6	27.94	28.05	0.4	6,308	0.01%
2020/12/23	25	27.65	0	0.00	27.60	25	6,197	0.40%
2020/12/22	0	0.00	2	28.15	27.70	-2	6,247	-0.03%
2020/12/15	1	27.20	0	0.00	27.15	1	6,649	0.02%
2020/12/14	0.1	27.80	0	0.00	27.60	0.1	6,721	0.00%
2020/12/11	2	27.60	0	0.00	27.70	2	6,819	0.03%
2020/12/10	0.1	27.70	4	27.70	27.70	-3.9	7,005	-0.06%
2020/12/09	1.1	27.64	0	0.00	27.75	1.1	7,005	0.02%
2020/12/03	3.1	27.66	0	0.00	27.40	3.1	7,108	0.04%
2020/11/30	1.2	27.77	1	27.45	27.40	0.2	7,539	0.00%
2020/11/27	0.1	27.75	0	0.00	27.70	0.1	7,373	0.00%
2020/11/26	1.3	27.88	0	0.00	27.90	1.3	7,410	0.02%
2020/11/23	0	0.00	1	28.25	28.25	-1	7,519	-0.01%
2020/11/20	3	28.00	0	0.00	28.15	3	7,425	0.04%
2020/11/18	0	0.00	2	28.20	28.20	-2	7,418	-0.03%
2020/11/17	1	28.20	1	28.15	28.00	0	7,326	0.00%
2020/11/16	0	0.00	5	27.40	27.50	-5	7,345	-0.07%
2020/11/12	5	27.21	3	27.38	27.60	2	7,452	0.03%
2020/11/11	0	0.00	9	27.16	27.70	-9	7,458	-0.12%
2020/11/10	0	0.00	2	26.90	26.90	-2	7,254	-0.03%
2020/11/06	0	0.00	5	26.10	26.20	-5	7,189	-0.07%
2020/11/02	0	0.00	7	25.79	26.05	-7	7,391	-0.09%
2020/10/30	6	25.65	0	0.00	25.75	6	7,470	0.08%
2020/10/29	6	25.83	2	25.75	25.80	4	7,531	0.05%
2020/10/28	5	26.00	0	0.00	26.10	5	7,839	0.06%
2020/10/27	5	25.95	0	0.00	25.90	5	8,024	0.06%
2020/10/20	5	26.00	0	0.00	26.05	5	9,518	0.05%
2020/10/19	1	26.10	0	0.00	26.10	1	9,777	0.01%
2020/10/15	5	26.05	0	0.00	26.15	5	10,261	0.05%
2020/10/14	1	25.90	0	0.00	26.00	1	10,428	0.01%
2020/10/07	0	0.00	1	26.20	26.10	-1	11,280	-0.01%
2020/09/30	0	0.00	4	25.50	25.30	-4	11,480	-0.03%
2020/09/29	3	25.15	0	0.00	25.15	3	11,475	0.03%
2020/09/28	0	0.00	2	25.28	25.40	-2	11,562	-0.02%
2020/09/25	2	25.10	5	24.95	25.10	-3	11,642	-0.03%
2020/09/24	2	25.05	0	0.00	24.85	2	11,757	0.02%
2020/09/23	3	25.35	0	0.00	25.55	3	11,728	0.03%
2020/09/22	1	25.60	0	0.00	25.65	1	11,731	0.01%
2020/09/21	2	25.85	0	0.00	25.85	2	11,656	0.02%
2020/09/18	6	25.94	0	0.00	25.75	6	11,659	0.05%
2020/09/17	0	0.00	2	25.80	25.95	-2	11,518	-0.02%
2020/09/16	51	26.00	1	25.90	26.00	50	11,472	0.44%
2020/09/15	6	26.04	5	26.10	26.15	1	11,387	0.01%
2020/09/09	13	26.80	1	26.65	26.90	12	11,390	0.11%
2020/09/08	2	27.08	5	27.51	27.00	-3	11,374	-0.03%
2020/09/07	3	27.38	7	27.36	27.30	-4	11,348	-0.04%
2020/09/04	17	26.83	6	26.95	26.90	11	11,400	0.10%
2020/09/03	0	0.00	1	27.25	26.80	-1	11,372	-0.01%
2020/09/02	0	0.00	7	26.41	26.55	-7	11,262	-0.06%
2020/08/31	1	26.35	0	26.65	26.45	1	11,257	0.01%
2020/08/19	0	0.00	1	26.35	26.30	-1	11,714	-0.01%
2020/08/17	1	26.30	0	0.00	26.40	1	11,752	0.01%
2020/08/07	2	26.35	0	0.00	26.35	2	12,544	0.02%
2020/08/06	1	26.10	0	0.00	26.20	1	12,602	0.01%
2020/08/04	0	0.00	23	25.90	26.05	-23	12,853	-0.18%
2020/08/03	2	26.53	0	0.00	26.10	2	13,049	0.02%
2020/07/31	1	25.40	0	0.00	25.60	1	13,272	0.01%
2020/07/30	15	25.39	0	0.00	25.70	15	14,646	0.10%
2020/07/29	2	25.55	1	25.65	25.45	1	15,192	0.01%
2020/07/28	2	25.60	11	25.46	25.45	-9	15,219	-0.06%
2020/07/27	7	26.25	0	0.00	26.00	7	15,254	0.05%
2020/07/24	10	29.42	2	29.50	29.20	8	14,634	0.05%
2020/07/23	7	30.00	0	0.00	30.00	7	14,505	0.05%
2020/07/22	0	0.00	6	30.28	30.30	-6	14,438	-0.04%
2020/07/21	0	0.00	2	30.30	30.30	-2	14,329	-0.01%
2020/07/20	20	30.15	3	30.27	30.30	17	14,265	0.12%
2020/07/17	5	30.50	0	0.00	30.15	5	14,175	0.04%
2020/07/16	23	30.01	28	30.42	30.50	-5	14,198	-0.04%
2020/07/15	3	29.85	5	29.74	29.80	-2	14,096	-0.01%
2020/07/14	0	0.00	4	29.65	29.50	-4	13,961	-0.03%
2020/07/13	0	0.00	8	29.48	29.60	-8	14,039	-0.06%
2020/07/10	0	0.00	2	28.80	28.90	-2	14,019	-0.01%
2020/07/08	4	28.93	0	0.00	29.10	4	14,334	0.03%
2020/07/07	0	0.00	15	29.05	29.05	-15	14,460	-0.10%
2020/07/06	2	29.00	1	29.05	29.05	1	14,421	0.01%
2020/07/03	2	29.00	2	29.05	28.90	0	14,468	0.00%
2020/07/02	3	28.80	2	28.65	28.90	1	14,485	0.01%
2020/06/30	0	0.00	9	27.78	27.90	-9	14,509	-0.06%
2020/06/24	0	0.00	2	27.90	27.75	-2	14,722	-0.01%
2020/06/23	0.2	27.80	1	27.85	27.85	-0.8	14,829	-0.01%
2020/06/22	0	0.00	5	27.70	27.70	-5	14,914	-0.03%
2020/06/19	1	27.80	0	0.00	27.40	1	15,054	0.01%
2020/06/18	2	27.75	0	0.00	27.85	2	15,120	0.01%
2020/06/17	6	27.76	0	0.00	27.90	6	15,241	0.04%
2020/06/16	0	0.00	2	27.45	27.50	-2	15,417	-0.01%
2020/06/15	7	27.34	3	27.17	27.20	4	15,649	0.03%
2020/06/12	50	27.10	190	27.20	27.45	-140	15,707	-0.89%	大賣/鉅額交易
2020/06/11	6	28.25	1	27.75	27.70	5	15,728	0.03%
2020/06/10	3	28.50	55	28.55	28.70	-52	15,672	-0.33%
2020/06/09	1	28.40	5	28.40	28.40	-4	16,010	-0.02%
2020/06/08	2	28.08	24	28.00	28.15	-22	16,055	-0.14%
2020/06/05	1	27.85	0	0.00	27.80	1	15,962	0.01%
2020/06/03	3	27.60	75	27.69	27.80	-72	16,061	-0.45%
2020/06/02	4	27.38	7.1	27.34	27.35	-3.1	15,979	-0.02%
2020/05/29	58	26.91	0	0.00	26.90	58	15,935	0.36%
2020/05/28	20	27.16	0	0.00	27.10	20	15,573	0.13%
2020/05/27	2	27.28	0	0.00	27.30	2	15,522	0.01%
2020/05/25	6	26.60	0	0.00	26.90	6	15,559	0.04%
2020/05/22	52	27.14	2	27.10	26.85	50	15,493	0.32%
2020/05/21	16	27.50	10	27.58	27.50	6	15,412	0.04%
2020/05/20	19	27.76	24	27.72	27.60	-5	15,281	-0.03%
2020/05/19	2	27.20	19	27.41	27.40	-17	15,000	-0.11%
2020/05/18	0	0.00	8	26.96	26.95	-8	14,833	-0.05%
2020/05/15	6	26.40	2	26.55	26.40	4	14,753	0.03%
2020/05/14	2	26.60	2	26.80	26.65	0	14,663	0.00%
2020/05/13	10	26.70	2	26.65	26.60	8	14,564	0.05%
2020/05/12	20	26.80	0	0.00	26.85	20	14,476	0.14%
2020/05/11	3	27.32	0	0.00	27.25	3	14,283	0.02%
2020/05/08	8	27.40	7	27.45	27.25	1	14,144	0.01%
2020/05/07	111	27.43	6	27.38	27.35	105	13,904	0.76%	大買/鉅額交易
2020/05/06	192	29.37	27	29.47	28.25	165	13,471	1.22%	大買/鉅額交易
2020/05/05	5	27.20	1	26.05	28.05	4	11,940	0.03%
2020/05/04	29	25.49	5	25.45	25.50	24	11,302	0.21%
2020/04/30	11	25.87	11	25.83	26.00	0	11,141	0.00%
2020/04/29	3	25.05	1	25.20	25.10	2	11,081	0.02%
2020/04/28	1	25.05	8	25.11	24.90	-7	11,065	-0.06%
2020/04/27	0.1	24.85	17	24.78	24.75	-16.9	11,124	-0.15%
2020/04/24	6	23.83	0	0.00	23.75	6	10,988	0.05%
2020/04/23	6	23.88	0	0.00	23.90	6	10,816	0.06%
2020/04/22	4	23.64	0	0.00	23.85	4	10,708	0.04%
2020/04/21	14	24.06	0	0.00	23.95	14	10,699	0.13%
2020/04/20	24	24.73	0	0.00	24.65	24	10,466	0.23%
2020/04/17	0	0.00	5	24.95	24.85	-5	10,346	-0.05%
2020/04/16	2	24.70	0	0.00	24.75	2	10,245	0.02%
2020/04/15	7	25.21	3	25.20	25.30	4	10,071	0.04%
2020/04/14	1	25.15	5	25.35	25.10	-4	9,996	-0.04%
2020/04/13	5	25.41	1	25.20	25.20	4	9,843	0.04%
2020/04/10	15	24.74	0	0.00	24.70	15	9,553	0.16%
2020/04/09	4	23.98	0	0.00	24.10	4	9,410	0.04%
2020/04/08	0	0.00	2	24.00	23.85	-2	9,316	-0.02%
2020/04/07	0.2	23.55	4	23.53	23.55	-3.8	9,220	-0.04%
2020/04/01	1	22.50	1	22.60	22.50	0	8,904	0.00%
2020/03/30	1	22.70	0	0.00	22.60	1	8,602	0.01%
2020/03/27	1	22.85	0	0.00	22.65	1	8,538	0.01%
2020/03/26	2	22.65	0	0.00	22.65	2	8,414	0.02%
2020/03/25	2	22.60	2	22.58	22.45	0	8,375	0.00%
2020/03/24	1	21.35	0	0.00	21.35	1	8,272	0.01%
2020/03/23	4	20.60	0	0.00	20.50	4	8,134	0.05%
2020/03/19	5	20.90	12	20.97	21.15	-7	7,875	-0.09%
2020/03/18	13	22.51	1	22.55	22.15	12	7,674	0.16%
2020/03/16	2.1	23.23	0	0.00	23.25	2.1	7,489	0.03%
2020/03/13	2	23.18	34	22.95	23.90	-32	7,342	-0.44%
2020/03/12	1	26.00	0	0.00	25.30	1	6,851	0.01%
2020/03/11	1	27.05	0	0.00	27.20	1	6,693	0.01%
2020/03/10	2	27.18	28	27.10	27.10	-26	6,674	-0.39%
2020/03/09	11	27.49	0	0.00	27.60	11	6,644	0.17%
2020/03/06	1	28.05	0	0.00	28.10	1	6,553	0.02%
2020/03/04	1	28.05	0	0.00	28.10	1	6,599	0.02%
2020/03/02	3	27.82	1	28.05	28.00	2	6,554	0.03%
2020/02/27	9	28.28	1	28.40	28.25	8	6,839	0.12%
2020/02/25	3	28.42	0	0.00	28.60	3	6,738	0.04%
2020/02/24	2	28.58	0	0.00	28.65	2	6,772	0.03%
2020/02/21	0	0.00	1	29.00	28.95	-1	6,818	-0.01%
2020/02/20	0	0.00	2	28.70	28.90	-2	6,877	-0.03%
2020/02/18	3	28.78	1	28.80	29.00	2	6,882	0.03%
2020/02/14	6	28.88	1	28.80	28.95	5	6,880	0.07%
2020/02/10	1	28.35	1	28.50	28.55	0	7,138	0.00%
2020/02/07	1	28.20	0	0.00	28.20	1	7,192	0.01%
2020/02/06	1	28.90	0	0.00	28.85	1	7,214	0.01%
2020/02/05	2	28.78	0	0.00	28.60	2	7,457	0.03%
2020/02/03	5	28.30	3	28.63	28.15	2	7,590	0.03%
2020/01/31	1	28.20	0	0.00	28.20	1	7,410	0.01%
2020/01/30	5	28.25	5.2	28.34	28.00	-0.2	7,325	0.00%
2020/01/20	10	29.43	0	0.00	29.40	10	7,115	0.14%
2020/01/13	0	0.00	5	29.50	29.50	-5	7,107	-0.07%
2020/01/10	0	0.00	1	29.35	29.25	-1	7,308	-0.01%
2020/01/08	2	29.10	0	0.00	29.05	2	7,456	0.03%
2020/01/07	1	29.40	0	0.00	29.40	1	7,504	0.01%
2020/01/06	0	0.00	2	29.82	29.55	-2	7,566	-0.03%
2020/01/03	0	0.00	1	29.90	30.00	-1	7,595	-0.01%
2019/12/30	1	30.00	0	0.00	29.90	1	7,625	0.01%
2019/12/27	6	29.95	0	0.00	30.00	6	7,621	0.08%
2019/12/26	0	0.00	5	30.04	30.00	-5	7,694	-0.06%
2019/12/24	8	30.20	8	30.00	30.05	0	7,801	0.00%
2019/12/23	0	0.00	8	30.50	30.55	-8	7,780	-0.10%
2019/12/20	8	30.40	4	30.50	30.55	4	7,744	0.05%
2019/12/19	0	0.00	1	30.30	30.30	-1	7,644	-0.01%
2019/12/18	0	0.00	1	30.15	30.15	-1	7,630	-0.01%
2019/12/10	2	29.15	0	0.00	29.20	2	7,688	0.03%
2019/12/09	5	29.26	0	0.00	29.25	5	7,720	0.06%
2019/12/06	2	29.23	0	0.00	29.35	2	7,824	0.03%
2019/12/05	2	29.23	0	0.00	29.25	2	7,858	0.03%
2019/11/29	1	29.60	0	0.00	29.75	1	7,980	0.01%
2019/11/28	0	0.00	4	30.10	30.15	-4	7,929	-0.05%
2019/11/27	0	0.00	1	30.10	30.10	-1	7,945	-0.01%
2019/11/26	8	29.76	0	0.00	29.95	8	7,928	0.10%
2019/11/21	1	29.60	2	29.65	29.70	-1	7,722	-0.01%
2019/11/20	1	29.85	0	0.00	29.80	1	7,717	0.01%
2019/11/18	1	29.85	0	0.00	29.85	1	7,765	0.01%
2019/11/14	4	29.90	0	0.00	29.75	4	7,829	0.05%
2019/11/13	1	30.05	0	0.00	29.80	1	7,893	0.01%
2019/11/11	2	30.00	15	30.30	29.90	-13	8,256	-0.16%
2019/11/08	7	30.33	0	0.00	30.25	7	8,145	0.09%
2019/11/07	9	30.57	1	30.40	30.55	8	8,132	0.10%
2019/11/06	7	30.47	0	0.00	30.65	7	8,041	0.09%
2019/11/05	8	30.68	0	0.00	30.75	8	7,971	0.10%
2019/11/04	1	30.45	12	30.36	30.50	-11	7,924	-0.14%
2019/11/01	0	0.00	8	29.94	29.70	-8	7,703	-0.10%
2019/10/31	10	29.58	0	0.00	29.60	10	7,650	0.13%
2019/10/30	0	0.00	3	29.55	29.55	-3	7,697	-0.04%
2019/10/29	2	29.00	0	0.00	29.05	2	7,796	0.03%
2019/10/28	2	29.00	1	29.20	29.05	1	7,921	0.01%
2019/10/25	0	0.00	0.1	29.20	29.15	-0.1	7,921	0.00%
2019/10/24	25.5	29.30	0	0.00	29.40	25.5	7,971	0.32%
2019/10/22	0	0.00	2	29.65	29.60	-2	8,045	-0.03%
2019/10/18	2	29.40	2	29.65	29.20	0	8,162	0.00%
2019/10/17	6	29.48	0	0.00	29.50	6	8,119	0.07%
2019/10/16	1	29.35	0	0.00	29.25	1	8,150	0.01%
2019/10/15	0	0.00	2	28.85	29.25	-2	8,205	-0.02%
2019/10/14	2	28.75	0	0.00	28.80	2	8,179	0.02%
2019/10/09	3	28.50	0	0.00	28.35	3	8,125	0.04%
2019/10/08	4	28.80	0	0.00	28.55	4	8,100	0.05%
2019/10/07	0.5	28.70	0	0.00	28.70	0.5	8,060	0.01%
2019/10/02	6	28.34	0	0.00	28.30	6	8,045	0.07%
2019/09/23	5	28.81	0	0.00	28.80	5	8,036	0.06%
2019/09/18	4	29.15	0	0.00	29.10	4	7,920	0.05%
2019/09/17	60	29.45	2	29.35	29.30	58	7,927	0.73%
2019/09/16	3	29.47	13	29.60	29.50	-10	7,988	-0.13%
2019/09/12	0	0.00	7	29.00	29.00	-7	7,960	-0.09%
2019/09/11	2	28.80	0	0.00	28.90	2	8,052	0.02%
2019/09/10	0	0.00	5	29.11	28.75	-5	8,031	-0.06%
2019/09/09	0	0.00	2	29.40	29.40	-2	7,937	-0.03%
2019/09/06	6	29.12	0	0.00	29.30	6	7,911	0.08%
2019/09/05	3	29.02	3	29.25	29.20	0	7,893	0.00%
2019/09/04	4	28.70	0	0.00	28.85	4	7,829	0.05%
2019/09/03	10	28.67	3	29.05	28.70	7	7,812	0.09%
2019/08/21	9	28.31	0	0.00	28.20	9	7,844	0.11%
2019/08/19	3	28.58	0	0.00	28.55	3	7,767	0.04%
2019/08/16	4	28.05	0	0.00	28.30	4	7,765	0.05%
2019/08/15	6	27.27	1	27.45	27.50	5	7,756	0.06%
2019/08/14	2	28.13	2.1	28.45	28.30	-0.1	7,584	0.00%
2019/08/12	3	28.48	0	0.00	28.45	3	7,869	0.04%
2019/08/08	1	28.65	0	28.90	28.75	1	7,942	0.01%
2019/08/07	2	28.60	0	0.00	28.55	2	7,978	0.03%
2019/08/05	0	0.00	1	28.90	29.10	-1	7,976	-0.01%
2019/08/02	2	28.80	2	28.90	28.90	0	8,073	0.00%
2019/08/01	5	29.40	0	0.00	29.25	5	8,131	0.06%
2019/07/31	6	29.66	0	0.00	29.60	6	8,115	0.07%
2019/07/26	1	30.10	0	0.00	30.15	1	8,149	0.01%
2019/07/25	2	30.33	0	0.00	30.25	2	8,296	0.02%
2019/07/24	2	30.55	1	30.65	30.50	1	8,280	0.01%
2019/07/23	2	30.78	10	31.16	30.80	-8	8,336	-0.10%
2019/07/22	1	31.30	0	0.00	31.25	1	8,296	0.01%
2019/07/19	16	31.90	0	0.00	31.50	16	8,213	0.19%
2019/07/18	1	34.10	0	0.00	33.90	1	8,054	0.01%
2019/07/17	5	34.10	3	34.07	34.10	2	7,979	0.03%
2019/07/16	0	0.00	6	33.88	33.80	-6	7,847	-0.08%
2019/07/15	0	0.00	1	33.95	33.80	-1	7,784	-0.01%
2019/07/12	2	33.90	2.1	33.89	33.80	-0.1	7,911	0.00%
2019/07/09	2	33.95	0	0.00	33.85	2	7,977	0.03%
2019/07/05	0	0.00	4	34.18	34.20	-4	8,161	-0.05%
2019/07/03	0	0.00	5	34.10	34.05	-5	8,437	-0.06%
2019/07/01	2	33.85	6	33.83	33.85	-4	8,711	-0.05%
2019/06/28	4	33.45	1	33.60	33.50	3	8,718	0.03%
2019/06/27	4	33.93	5	33.90	33.95	-1	8,729	-0.01%
2019/06/24	0	0.00	6	33.62	33.75	-6	8,854	-0.07%
2019/06/20	0	0.00	4	33.53	33.40	-4	8,838	-0.05%
2019/06/19	3	33.03	2	33.35	33.25	1	8,860	0.01%
2019/06/18	0	0.00	3	33.00	33.10	-3	8,777	-0.03%
2019/06/17	0	0.00	2	32.95	33.00	-2	8,790	-0.02%
2019/06/14	2	32.50	1	32.65	32.70	1	8,845	0.01%
2019/06/12	0	0.00	3	33.07	33.10	-3	8,899	-0.03%
2019/05/31	6	32.42	1	32.75	32.80	5	9,065	0.06%
2019/05/29	0	0.00	24	32.10	32.25	-24	8,991	-0.27%
2019/05/28	2	31.65	0	0.00	31.60	2	9,088	0.02%
2019/05/27	6	31.47	2	31.85	31.50	4	9,002	0.04%
2019/05/23	10	31.15	0	0.00	31.45	10	8,918	0.11%
2019/05/22	5	31.73	0	0.00	31.50	5	8,890	0.06%
2019/05/21	10	32.10	0	0.00	32.05	10	8,831	0.11%
2019/05/20	4	32.60	24	32.80	32.60	-20	8,623	-0.23%
2019/05/17	6	31.65	4	32.10	31.75	2	8,367	0.02%
2019/05/16	0	0.00	8	31.94	31.75	-8	8,370	-0.10%
2019/05/15	28	31.64	0	0.00	31.60	28	8,321	0.34%
2019/05/14	6	31.45	2	31.65	31.50	4	8,376	0.05%
2019/05/13	8	31.90	11	31.99	31.70	-3	8,319	-0.04%
2019/05/10	0	0.00	2	31.90	31.95	-2	8,399	-0.02%
2019/05/09	8	32.46	0	0.00	32.55	8	8,366	0.10%
2019/05/07	0	0.00	0	32.70	32.80	0	8,263	0.00%
2019/05/06	0	0.00	3	32.75	32.65	-3	8,232	-0.04%
2019/05/03	0	0.00	8	33.20	33.20	-8	8,130	-0.10%
2019/05/02	5	32.95	0	0.00	32.85	5	8,134	0.06%
2019/04/30	4	33.65	0	0.00	33.70	4	8,018	0.05%
2019/04/29	2	33.53	6	33.57	33.65	-4	8,013	-0.05%
2019/04/26	0	0.00	2	32.95	33.25	-2	8,000	-0.02%
2019/04/24	0	0.00	4	32.60	32.70	-4	8,192	-0.05%
2019/04/18	10	32.05	2	31.75	31.80	8	8,417	0.10%
2019/04/16	1	32.50	1	32.60	32.60	0	8,455	0.00%
2019/04/15	4	32.70	0	0.00	32.60	4	8,531	0.05%
2019/04/12	2	32.25	0	0.00	32.55	2	8,571	0.02%
2019/04/11	6	32.48	8.3	33.04	32.30	-2.3	8,581	-0.03%
2019/04/10	8	32.29	0	0.00	32.60	8	8,475	0.09%
2019/04/09	5	32.31	6	32.68	32.50	-1	8,405	-0.01%
2019/04/08	2	32.10	7	32.59	32.10	-5	8,300	-0.06%
2019/04/03	0	0.00	19	31.69	31.90	-19	8,044	-0.24%
2019/04/02	1	30.80	0	0.00	31.00	1	7,902	0.01%
2019/04/01	1	30.60	0	0.00	30.50	1	7,901	0.01%
2019/03/29	3	30.58	0	0.00	30.45	3	7,798	0.04%
2019/03/27	8	31.01	0	0.00	31.05	8	7,842	0.10%
2019/03/26	10	30.92	0	0.00	30.90	10	7,844	0.13%
2019/03/21	0	0.00	2	30.95	31.00	-2	7,870	-0.03%
2019/03/20	0	0.00	4	30.70	30.50	-4	7,905	-0.05%
2019/03/18	4	29.98	0	0.00	30.20	4	7,946	0.05%
2019/03/14	5	30.04	0	0.00	29.95	5	7,949	0.06%
2019/03/12	0	0.00	3	30.20	30.30	-3	8,015	-0.04%
2019/03/08	0.1	29.75	2	29.90	29.75	-1.9	8,272	-0.02%
2019/03/06	2	30.15	0	0.00	30.15	2	8,443	0.02%
2019/03/04	0	0.00	1	30.25	30.00	-1	8,628	-0.01%
2019/02/27	1	30.60	0	0.00	30.50	1	8,569	0.01%
2019/02/25	0	0.00	6	31.48	31.50	-6	8,465	-0.07%
2019/02/22	0	0.00	1	31.15	31.20	-1	8,529	-0.01%
2019/02/21	0	0.00	1	31.00	31.20	-1	8,618	-0.01%
2019/02/20	10	30.84	1	31.00	31.00	9	8,728	0.10%
2019/02/19	0	0.00	2	30.80	30.70	-2	9,152	-0.02%
2019/02/18	2	30.25	0	0.00	30.25	2	9,211	0.02%
2019/02/13	0	0.00	2	29.95	30.00	-2	9,085	-0.02%
2019/02/12	3	29.43	0	0.00	29.80	3	9,064	0.03%
2019/02/11	6	29.47	0	0.00	29.65	6	9,077	0.07%
2019/01/30	0	0.00	2	29.45	29.70	-2	8,984	-0.02%
2019/01/24	0	0.00	4	29.50	29.60	-4	8,901	-0.04%
2019/01/22	0	0.00	2	29.55	29.40	-2	8,991	-0.02%
2019/01/21	0	0.00	5	29.25	29.20	-5	9,104	-0.05%
2019/01/18	4	28.95	0	0.00	28.80	4	9,143	0.04%
2019/01/10	2	29.20	1	29.10	29.35	1	9,424	0.01%
2019/01/09	0	0.00	5	29.18	29.30	-5	9,492	-0.05%
2019/01/08	0	0.00	7.1	28.88	28.85	-7.1	9,781	-0.07%
2019/01/07	1	28.75	2	28.75	28.70	-1	9,859	-0.01%
2019/01/04	1	28.40	1	28.25	28.25	0	9,958	0.00%
2019/01/03	0	0.00	11	28.20	28.20	-11	10,232	-0.11%
2019/01/02	11	28.22	0	0.00	28.05	11	10,398	0.11%
2018/12/28	2	27.80	1	27.90	27.90	1	10,424	0.01%
2018/12/27	2	27.88	0	0.00	27.50	2	10,478	0.02%
2018/12/26	3	27.77	0	0.00	27.65	3	10,470	0.03%
2018/12/25	2	28.00	0	0.00	27.95	2	10,574	0.02%
2018/12/24	3	28.10	0	0.00	28.25	3	10,708	0.03%
2018/12/22	1	27.55	0	0.00	27.50	1	10,842	0.01%
2018/12/21	0	0.00	1	27.95	27.60	-1	11,052	-0.01%
2018/12/20	1	28.35	0	0.00	28.30	1	10,899	0.01%
2018/12/17	1	28.60	0	0.00	28.80	1	11,426	0.01%
2018/12/12	1	28.60	0	0.00	28.60	1	12,034	0.01%
2018/12/07	0	0.00	6	28.60	28.75	-6	12,390	-0.05%
2018/12/05	1	28.15	0	0.00	28.40	1	12,999	0.01%
2018/12/04	7	28.84	0	0.00	28.60	7	13,179	0.05%
2018/12/03	0	0.00	4	29.10	29.30	-4	13,251	-0.03%
2018/11/26	1	28.90	0	0.00	28.75	1	13,324	0.01%
2018/11/23	0.1	28.50	17	28.25	28.45	-16.9	13,454	-0.13%
2018/11/21	1	29.00	12	29.00	29.20	-11	13,609	-0.08%
2018/11/20	0.4	29.30	0	0.00	29.25	0.4	13,803	0.00%
2018/11/16	4	29.55	0	0.00	29.35	4	14,578	0.03%
2018/11/15	1	30.95	0	0.00	31.20	1	14,643	0.01%
2018/11/13	0	0.00	1	31.50	31.50	-1	14,898	-0.01%
2018/11/12	2	31.20	0	0.00	31.50	2	14,956	0.01%
2018/11/09	5	31.15	0	0.00	30.95	5	15,009	0.03%
2018/11/08	0	0.00	3	31.82	31.80	-3	15,190	-0.02%
2018/11/05	11	31.05	0	0.00	30.85	11	15,279	0.07%
2018/11/02	6	31.14	10	31.52	31.65	-4	15,247	-0.03%
2018/10/29	0	0.00	2	30.08	29.95	-2	15,194	-0.01%
2018/10/26	0	0.00	1.5	30.02	30.00	-1.5	15,210	-0.01%
2018/10/24	3	30.52	1	30.45	30.70	2	15,158	0.01%
2018/10/23	5	31.82	0	0.00	31.20	5	15,026	0.03%
2018/10/22	0	0.00	6	32.18	32.20	-6	15,038	-0.04%
2018/10/19	4	31.26	0	0.00	31.25	4	15,040	0.03%
2018/10/18	2	31.90	7.4	32.18	32.05	-5.4	14,906	-0.04%
2018/10/17	2	31.55	0	0.00	31.55	2	14,932	0.01%
2018/10/16	2	31.05	3	31.60	31.05	-1	14,994	-0.01%
2018/10/15	1	31.85	4	31.80	32.10	-3	14,845	-0.02%
2018/10/12	0	0.00	2	32.93	33.25	-2	14,868	-0.01%
2018/10/11	4	32.75	2	32.55	32.35	2	15,030	0.01%
2018/10/08	1	35.10	0	0.00	35.05	1	14,603	0.01%
2018/10/05	0	0.00	2	34.68	34.50	-2	14,624	-0.01%
2018/10/04	1	34.80	0	0.00	35.15	1	14,724	0.01%
2018/10/03	0	0.00	3	35.58	35.40	-3	14,807	-0.02%
2018/10/02	2	34.80	1	34.95	35.40	1	14,917	0.01%
2018/10/01	5	34.87	28	34.99	34.80	-23	15,055	-0.15%
2018/09/28	0	0.00	4	35.49	35.70	-4	15,180	-0.03%
2018/09/27	2	36.20	6	36.15	36.35	-4	15,212	-0.03%
2018/09/26	1	35.85	3	35.87	36.00	-2	15,398	-0.01%
2018/09/25	4	36.45	1.5	36.30	36.20	2.5	15,450	0.02%
2018/09/21	5	37.13	8	36.76	37.40	-3	15,309	-0.02%
2018/09/20	13	36.45	11	36.35	35.80	2	14,943	0.01%
2018/09/19	8	36.94	3	36.68	37.00	5	14,610	0.03%
2018/09/17	5	35.75	2	35.75	35.75	3	14,190	0.02%
2018/09/14	0	0.00	4	35.98	36.05	-4	14,164	-0.03%
2018/09/12	1	35.95	3	35.78	35.45	-2	13,754	-0.01%
2018/09/11	5	35.10	0	0.00	35.45	5	13,492	0.04%
2018/09/10	4	34.63	0	0.00	34.50	4	13,213	0.03%
2018/09/07	0	0.00	2	34.38	34.05	-2	13,127	-0.02%
2018/09/06	0	0.00	4	34.43	34.35	-4	12,986	-0.03%
2018/09/05	23	34.94	2	35.00	34.70	21	12,867	0.16%
2018/09/04	5	34.75	2	34.75	34.75	3	12,655	0.02%
2018/09/03	2.3	34.99	7	34.72	34.60	-4.7	12,558	-0.04%
2018/08/31	2	35.30	2	35.58	35.75	0	12,429	0.00%
2018/08/30	10	36.15	4	35.88	35.70	6	12,333	0.05%
2018/08/29	1	35.50	0	0.00	35.70	1	12,200	0.01%
2018/08/28	2	35.95	2	35.95	35.95	0	12,067	0.00%
2018/08/27	3	35.57	11	35.68	35.70	-8	11,937	-0.07%
2018/08/24	13.5	35.98	14	36.09	36.00	-0.5	11,651	0.00%
2018/08/23	25	36.59	18.3	36.92	37.25	6.7	11,349	0.06%
2018/08/22	5	35.06	8	35.21	35.20	-3	10,837	-0.03%
2018/08/21	6	33.44	11	33.15	34.05	-5	10,315	-0.05%
2018/08/17	5	32.33	1	32.45	32.45	4	9,994	0.04%
2018/08/16	0	0.00	3	31.90	32.25	-3	9,937	-0.03%
2018/08/15	10	32.33	26	32.93	32.25	-16	9,932	-0.16%
2018/08/14	5	32.50	2	32.40	32.75	3	9,740	0.03%
2018/08/07	0	0.00	5	32.25	32.00	-5	9,648	-0.05%
2018/08/06	0	0.00	2	31.78	32.10	-2	9,514	-0.02%
2018/08/02	1.3	30.94	14	31.10	30.75	-12.7	9,391	-0.14%
2018/08/01	1	32.05	0	0.00	32.30	1	9,203	0.01%
2018/07/30	2	32.25	0	0.00	32.15	2	9,084	0.02%
2018/07/26	1	32.30	0	0.00	32.85	1	8,977	0.01%
2018/07/25	10	32.29	0	0.00	32.20	10	8,997	0.11%
2018/07/24	0	0.00	4	32.75	32.65	-4	9,134	-0.04%
2018/07/23	4	32.18	1	32.50	32.20	3	9,000	0.03%
2018/07/20	11	32.08	1	32.25	32.20	10	8,874	0.11%
2018/07/19	9	32.32	32	31.77	31.80	-23	8,652	-0.27%
2018/07/18	0	0.00	45	32.47	33.25	-45	8,444	-0.53%
2018/07/17	0	0.00	1	31.95	32.00	-1	8,072	-0.01%
2018/07/16	2	32.00	14	31.70	31.70	-12	7,960	-0.15%
2018/07/13	10	32.03	0	0.00	32.10	10	7,921	0.13%
2018/07/12	0	0.00	2	31.78	32.00	-2	7,804	-0.03%
2018/07/11	0.1	31.75	0.3	31.75	31.90	-0.2	7,616	0.00%
2018/07/09	15	32.03	5	32.25	32.35	10	7,233	0.14%
2018/07/06	10	31.25	1	31.40	31.50	9	6,964	0.13%
2018/07/05	0	0.00	3	31.20	30.90	-3	6,686	-0.04%
2018/07/04	2	30.90	20	30.37	30.80	-18	6,554	-0.27%
2018/07/03	0	0.00	14	29.39	29.55	-14	6,348	-0.22%
2018/06/27	3	28.93	0	0.00	28.80	3	6,038	0.05%
2018/06/26	3	28.83	0	0.00	28.80	3	6,046	0.05%
2018/06/25	1	29.00	8	29.51	29.45	-7	5,984	-0.12%
2018/06/19	2	28.75	0	0.00	28.50	2	5,800	0.03%
2018/06/14	0.5	28.50	0.3	28.50	28.55	0.2	5,465	0.00%
2018/06/12	1	29.00	0	0.00	29.10	1	5,683	0.02%
2018/06/11	0	0.00	2	29.00	29.00	-2	5,650	-0.04%
2018/06/06	0	0.00	2	29.95	29.95	-2	5,608	-0.04%
2018/06/05	16	29.31	0	0.00	29.50	16	5,511	0.29%
2018/06/04	2	29.30	0.2	29.25	29.35	1.8	5,493	0.03%
2018/05/31	0	0.00	1	28.65	28.55	-1	5,457	-0.02%
2018/05/30	0.1	28.05	0	0.00	28.05	0.1	5,311	0.00%
2018/05/28	0	0.00	10	28.70	28.70	-10	5,291	-0.19%
2018/05/25	25.1	29.02	0	0.00	28.75	25.1	5,356	0.47%
2018/05/23	0	0.00	3	29.27	29.20	-3	5,389	-0.06%
2018/05/22	0	0.00	1	29.00	28.90	-1	5,365	-0.02%
2018/05/21	2	28.80	5	28.95	28.95	-3	5,414	-0.06%
2018/05/18	1	28.50	9	28.65	28.65	-8	5,417	-0.15%
2018/05/16	2	28.05	0	0.00	28.20	2	5,487	0.04%
2018/05/15	2.2	28.19	1	28.10	28.15	1.2	5,705	0.02%
2018/05/14	0.2	28.25	0	0.00	28.25	0.2	6,031	0.00%
2018/05/11	0.2	28.25	0	0.00	28.35	0.2	6,126	0.00%
2018/05/10	0	0.00	1.2	28.28	28.20	-1.2	6,252	-0.02%
2018/05/09	2	28.25	1	28.40	28.30	1	6,304	0.02%
2018/05/07	1	27.95	0	0.00	28.10	1	6,378	0.02%
2018/05/03	1	28.20	0	0.00	28.15	1	6,405	0.02%
2018/05/02	0	0.00	0	28.45	28.60	0	6,429	0.00%
2018/04/30	1	27.75	46	28.28	28.40	-45	6,402	-0.70%
2018/04/27	0	0.00	2	27.15	27.20	-2	6,267	-0.03%
2018/04/26	0	0.00	4	27.45	27.10	-4	6,388	-0.06%
2018/04/24	0.1	26.80	1	26.75	26.85	-0.9	6,472	-0.01%
2018/04/20	2	27.05	0	0.00	27.10	2	6,703	0.03%
2018/04/11	0	0.00	1	27.00	27.00	-1	7,536	-0.01%
2018/04/09	2	26.75	1	26.90	27.05	1	7,672	0.01%
2018/03/29	0	0.00	1	26.20	26.25	-1	7,987	-0.01%
2018/03/28	0	0.00	1	26.05	26.10	-1	7,957	-0.01%
2018/03/26	1	25.65	0	0.00	25.95	1	7,983	0.01%
2018/03/16	0	0.00	3	26.13	26.75	-3	8,054	-0.04%
2018/03/14	0	0.00	2	26.08	25.75	-2	7,782	-0.03%
2018/03/13	0.1	25.95	0	0.00	26.05	0.1	7,790	0.00%
2018/03/01	1.1	25.49	0	0.00	25.75	1.1	8,041	0.01%
2018/02/26	2.2	26.03	0.5	25.80	25.95	1.7	7,853	0.02%
2018/02/23	0	0.00	2	25.60	25.60	-2	7,789	-0.03%
2018/02/21	0	0.00	15	25.02	25.40	-15	7,785	-0.19%
2018/02/12	0	0.00	0.5	24.50	24.40	-0.5	7,677	-0.01%
2018/02/08	4	24.41	14	24.62	24.50	-10	7,499	-0.13%
2018/02/07	1	24.45	0	0.00	24.45	1	7,456	0.01%
2018/02/06	30	24.52	0	0.00	24.30	30	7,175	0.42%
2018/02/05	1	25.90	10	26.10	26.00	-9	6,819	-0.13%
2018/02/02	11	26.44	3	26.45	26.35	8	6,688	0.12%
2018/02/01	2	26.13	0	0.00	26.10	2	6,549	0.03%
2018/01/31	0	0.00	3	26.05	26.05	-3	6,461	-0.05%
2018/01/30	4	26.16	0	0.00	26.10	4	6,319	0.06%
2018/01/24	16	26.41	5	26.40	26.55	11	6,058	0.18%
2018/01/19	1	27.00	0	0.00	26.90	1	5,699	0.02%
2018/01/17	5	26.90	0	0.00	26.90	5	5,608	0.09%
2018/01/16	1	27.55	2	27.55	27.00	-1	5,569	-0.02%
2018/01/11	3	27.07	1	26.70	26.75	2	5,189	0.04%
2018/01/10	4	26.86	3	27.10	27.00	1	5,119	0.02%
2018/01/04	2	26.38	10	26.48	26.35	-8	4,655	-0.17%