兆豐金 (2886)-華南永昌-朴子券商分點個股進出

台股 » 個股 » 兆豐金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆豐金

(2886)

可現股當沖

股價
40.55
漲跌
▼0.05
漲幅
-0.12%
成交量
9,750張
產業
上市金融類股▼1.04%
2980人加入追蹤

立即追蹤
本地時間:13:35(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

兆豐金 (2886)籌碼相關－華南永昌-朴子券商分點個股進出

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

華南永昌-朴子券商分點個股進出
華南永昌-朴子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
2024/05/22	0	0.00	0	40.60	40.55	0	17,925	0.00%
2024/05/21	0	40.60	0	0.00	40.60	0	17,914	0.00%
2024/05/20	0.1	40.70	0	40.75	40.80	0	17,919	0.00%
2024/05/17	0	0.00	0.9	40.90	40.85	-0.9	17,850	-0.01%
2024/05/16	0	0.00	5.1	41.00	40.80	-5.1	17,819	-0.03%
2024/05/15	0	0.00	1	41.00	40.85	-1	17,673	-0.01%
2024/05/14	0.1	40.92	0	0.00	40.50	0.1	17,719	0.00%
2024/05/10	2.1	40.68	0	0.00	40.95	2.1	17,739	0.01%
2024/05/09	0.1	40.75	0	0.00	40.65	0.1	17,745	0.00%
2024/05/08	0	40.95	0	0.00	41.10	0	17,851	0.00%
2024/05/07	0	0.00	1	40.90	40.95	-1	17,770	-0.01%
2024/05/06	1.7	41.07	6.4	41.12	41.15	-4.7	17,490	-0.03%
2024/05/03	0	0.00	2	40.15	40.05	-2	17,157	-0.01%
2024/04/30	0.1	40.05	0	0.00	40.00	0.1	16,897	0.00%
2024/04/29	1	40.05	6.1	40.04	40.10	-5.1	16,832	-0.03%
2024/04/26	0.1	39.20	0	0.00	39.10	0.1	16,610	0.00%
2024/04/25	2.2	39.10	0	0.00	39.00	2.2	16,611	0.01%
2024/04/24	6.4	39.46	0	40.15	39.35	6.4	16,453	0.04%
2024/04/23	0.1	39.86	9.8	39.98	40.00	-9.6	16,372	-0.06%
2024/04/22	1.8	39.55	15.4	39.63	39.50	-13.6	16,309	-0.08%
2024/04/19	9.9	38.43	0	0.00	38.70	9.9	16,021	0.06%
2024/04/18	0.2	39.24	3	39.27	39.20	-2.8	15,430	-0.02%
2024/04/17	4.2	39.09	1	39.15	39.00	3.2	15,116	0.02%
2024/04/16	5.4	39.27	0	0.00	39.10	5.4	14,986	0.04%
2024/04/15	0	40.00	1	40.00	39.80	-1	14,717	-0.01%
2024/04/12	10.1	40.00	0	0.00	39.95	10.1	14,705	0.07%
2024/04/11	0.2	40.10	0	0.00	40.15	0.2	14,626	0.00%
2024/04/10	0	40.55	1	40.65	40.50	-1	14,593	-0.01%
2024/04/08	3	39.95	1	39.80	40.00	2	14,704	0.01%
2024/04/03	1.3	39.87	1	39.90	39.75	0.3	14,680	0.00%
2024/04/02	0	40.40	0	0.00	40.30	0	14,540	0.00%
2024/04/01	0.2	40.68	0.7	40.55	40.65	-0.4	14,572	0.00%
2024/03/29	0	0.00	1.5	40.42	40.55	-1.5	14,511	-0.01%
2024/03/27	0	0.00	1	40.55	40.50	-1	14,727	-0.01%
2024/03/26	2.9	40.46	13.2	40.47	40.55	-10.3	15,005	-0.07%
2024/03/25	6.2	39.82	2	39.93	40.00	4.2	15,195	0.03%
2024/03/22	8	40.06	0	0.00	40.10	8	15,405	0.05%
2024/03/20	0.1	40.33	0	40.30	40.15	0.1	15,648	0.00%
2024/03/19	2.1	40.20	2	40.30	40.20	0.1	15,610	0.00%
2024/03/18	0	40.50	0.1	40.80	40.60	-0.1	15,526	0.00%
2024/03/15	0.3	40.36	2.1	40.52	40.90	-1.8	15,449	-0.01%
2024/03/14	4.1	40.80	4.1	40.80	40.90	-0.1	15,200	0.00%
2024/03/13	1	40.20	1.2	40.28	40.40	-0.2	15,074	0.00%
2024/03/12	1.2	39.79	11	39.94	39.95	-9.8	14,927	-0.07%
2024/03/11	10	39.95	17	39.90	39.80	-7	14,916	-0.05%
2024/03/08	1	39.59	1.6	39.75	39.90	-0.6	14,852	0.00%
2024/03/07	6.1	39.20	6.2	39.47	39.30	-0.1	14,753	0.00%
2024/03/06	0.8	39.30	60.7	39.32	39.40	-60	14,805	-0.40%
2024/03/05	0.9	38.88	5.9	38.94	39.05	-5	15,071	-0.03%
2024/03/04	0.3	38.66	0	0.00	38.80	0.3	15,081	0.00%
2024/03/01	2	38.70	1.3	38.59	38.55	0.7	15,193	0.00%
2024/02/29	0	38.65	2	38.45	38.70	-2	15,352	-0.01%
2024/02/27	3	38.30	0	38.30	38.20	3	15,108	0.02%
2024/02/26	1	38.16	0.1	38.35	38.15	1	15,073	0.01%
2024/02/23	0	0.00	2	38.40	38.30	-2	15,106	-0.01%
2024/02/22	0.2	38.46	2	38.43	38.55	-1.9	15,450	-0.01%
2024/02/21	0.3	38.45	0	0.00	38.35	0.3	15,496	0.00%
2024/02/20	5.7	38.55	1	38.60	38.60	4.7	15,621	0.03%
2024/02/19	0	0.00	20	38.25	38.40	-20	15,715	-0.13%
2024/02/16	3.2	37.83	1.1	37.86	37.90	2.1	15,935	0.01%
2024/02/15	1	37.60	0	0.00	37.80	1	15,919	0.01%
2024/02/05	3.5	37.70	1.2	37.80	37.60	2.4	15,773	0.01%
2024/02/02	0.4	37.80	1	37.90	37.90	-0.6	15,618	0.00%
2024/02/01	0.6	37.80	2	37.78	37.90	-1.4	15,619	-0.01%
2024/01/31	8	37.69	2	37.63	37.65	6	15,520	0.04%
2024/01/26	2	38.10	1.1	38.33	38.35	0.9	15,517	0.01%
2024/01/25	1	37.80	1	37.85	37.80	0	15,589	0.00%
2024/01/24	0	0.00	2	38.00	37.85	-2	15,625	-0.01%
2024/01/23	2.1	37.86	0	0.00	37.85	2.1	15,667	0.01%
2024/01/22	4	37.96	0.8	38.01	38.10	3.2	15,724	0.02%
2024/01/17	23	37.78	0	0.00	37.30	23	15,688	0.15%
2024/01/16	4	38.41	0	0.00	38.60	4	15,125	0.03%
2024/01/15	12	38.91	0	0.00	38.90	12	15,031	0.08%
2024/01/12	9.2	38.89	0	0.00	39.05	9.2	15,260	0.06%
2024/01/11	0.7	39.30	2	39.40	39.20	-1.3	15,369	-0.01%
2024/01/10	0	0.00	5.8	39.41	39.35	-5.8	15,431	-0.04%
2024/01/09	4	39.40	0.7	39.35	39.45	3.3	15,441	0.02%
2024/01/05	0	0.00	0.1	38.95	38.95	-0.1	15,419	0.00%
2024/01/03	2	38.65	0	0.00	38.65	2	16,112	0.01%
2024/01/02	0	0.00	0.2	39.10	39.30	-0.2	16,065	0.00%
2023/12/29	0	0.00	1	39.20	39.20	-1	16,218	-0.01%
2023/12/27	0	0.00	2	38.93	39.00	-2	16,501	-0.01%
2023/12/22	2	38.20	0	0.00	38.35	2	16,552	0.01%
2023/12/21	5.8	38.35	0	0.00	38.30	5.8	16,414	0.04%
2023/12/20	7	38.76	0	0.00	38.75	7	16,221	0.04%
2023/12/19	1	38.85	0	0.00	39.15	1	15,937	0.01%
2023/12/18	2.1	39.39	0	0.00	39.05	2.1	15,851	0.01%
2023/12/15	0	0.00	1	39.40	39.35	-1	15,632	-0.01%
2023/12/14	0	0.00	11.3	39.31	39.55	-11.3	15,426	-0.07%
2023/12/13	9.5	38.92	0	0.00	38.90	9.5	15,271	0.06%
2023/12/12	0	0.00	10	39.20	39.30	-10	15,627	-0.06%
2023/12/11	13	39.00	2	39.05	38.90	11	15,738	0.07%
2023/12/07	11	39.09	2.1	39.16	39.00	8.9	15,646	0.06%
2023/12/06	3	39.25	5.1	39.39	39.50	-2.1	15,568	-0.01%
2023/12/04	0.1	38.90	0.1	38.90	39.00	0	15,441	0.00%
2023/12/01	10	38.69	5	38.80	38.65	5	15,390	0.03%
2023/11/30	0	0.00	4	39.31	39.50	-4	15,252	-0.03%
2023/11/29	12	39.38	0	0.00	39.15	12	14,752	0.08%
2023/11/27	0.1	39.60	7	39.95	39.50	-6.9	14,793	-0.05%
2023/11/24	1	39.50	2	39.65	39.50	-1	14,710	-0.01%
2023/11/22	5	39.80	9.1	39.79	39.85	-4.1	14,889	-0.03%
2023/11/21	6	39.70	7.1	39.68	39.85	-1.1	14,979	-0.01%
2023/11/20	7	39.01	6	39.19	39.20	1	14,849	0.01%
2023/11/17	1	39.30	11	39.36	39.20	-10	14,847	-0.07%
2023/11/16	2	39.00	3	39.20	39.20	-1	14,951	-0.01%
2023/11/15	0	38.80	2.3	38.66	38.90	-2.2	14,922	-0.01%
2023/11/14	0	38.50	1.1	38.46	38.55	-1.1	14,816	-0.01%
2023/11/13	0	38.35	0	0.00	38.50	0	15,132	0.00%
2023/11/10	1	38.35	0	0.00	38.40	1	15,575	0.01%
2023/11/09	1	38.60	1	38.60	38.60	0	15,772	0.00%
2023/11/08	0	38.58	6	38.65	38.60	-6	16,081	-0.04%
2023/11/07	1	38.50	0	0.00	38.60	1	16,234	0.01%
2023/11/06	0.1	38.45	1.1	38.41	38.55	-1	16,788	-0.01%
2023/11/03	0.1	38.05	4.5	38.19	38.25	-4.4	17,039	-0.03%
2023/11/02	0.5	37.65	7	37.49	37.80	-6.5	17,100	-0.04%
2023/11/01	1	36.66	0	0.00	36.65	1	17,099	0.01%
2023/10/30	1	36.30	0	0.00	36.55	1	17,622	0.01%
2023/10/27	0	0.00	2.5	36.58	36.95	-2.5	17,666	-0.01%
2023/10/26	3.1	36.34	1	36.70	36.40	2.1	17,770	0.01%
2023/10/25	2.1	36.96	5.6	37.10	36.85	-3.5	17,731	-0.02%
2023/10/24	0	37.30	0	37.30	37.25	0	17,783	0.00%
2023/10/20	7.3	37.57	12.1	37.60	37.50	-4.8	17,753	-0.03%
2023/10/19	1.2	38.32	0	38.35	38.35	1.2	17,724	0.01%
2023/10/18	0.8	38.72	1	38.80	38.85	-0.2	17,835	0.00%
2023/10/17	0.3	38.67	10	38.62	38.75	-9.7	18,022	-0.05%
2023/10/16	0	38.50	0	0.00	38.80	0	18,266	0.00%
2023/10/13	2	38.30	0	0.00	38.50	2	18,569	0.01%
2023/10/12	1	38.57	3.4	38.80	38.95	-2.4	18,639	-0.01%
2023/10/11	0.4	38.29	9	38.23	38.50	-8.6	18,805	-0.05%
2023/10/04	2.9	36.90	0	0.00	36.85	2.9	18,375	0.02%
2023/09/28	2	37.80	0	0.00	37.70	2	18,603	0.01%
2023/09/25	0	0.00	1	38.00	38.00	-1	18,740	-0.01%
2023/09/22	0	0.00	2	37.60	37.80	-2	18,886	-0.01%
2023/09/21	4	37.35	1	37.40	37.40	3	19,132	0.02%
2023/09/18	0	37.65	13.4	37.84	37.85	-13.4	19,458	-0.07%
2023/09/15	1	37.50	0.1	37.50	37.55	0.9	19,904	0.00%
2023/09/14	10	37.00	53.3	37.20	37.50	-43.3	20,118	-0.22%
2023/09/13	1	36.40	0	0.00	36.60	1	20,615	0.00%
2023/09/12	0	36.45	0	36.45	36.55	0	21,369	0.00%
2023/09/11	0.1	36.15	0	0.00	36.20	0.1	21,421	0.00%
2023/09/08	2	35.93	1	36.05	36.10	1	21,446	0.00%
2023/09/06	4	35.64	0	0.00	35.55	4	21,561	0.02%
2023/09/05	1	36.00	0	0.00	36.00	1	21,536	0.00%
2023/09/04	2	36.05	0	0.00	36.20	2	21,582	0.01%
2023/09/01	0	36.10	0	36.10	36.00	0	21,781	0.00%
2023/08/31	5	36.05	0	0.00	35.90	5	21,912	0.02%
2023/08/30	9	36.53	0	0.00	36.45	9	21,926	0.04%
2023/08/28	2	36.25	2	36.45	36.20	0	22,043	0.00%
2023/08/25	0.8	35.89	0	0.00	35.65	0.8	23,055	0.00%
2023/08/24	1	36.00	1	36.00	35.85	0	23,169	0.00%
2023/08/23	1.1	35.36	1	35.30	35.30	0.1	23,178	0.00%
2023/08/22	1.2	35.19	0	0.00	35.30	1.2	23,393	0.01%
2023/08/21	0.1	35.85	0	0.00	35.60	0.1	23,406	0.00%
2023/08/18	1.2	35.64	1.2	35.89	35.70	0	23,507	0.00%
2023/08/17	53.9	35.41	0	0.00	35.65	53.9	23,564	0.23%
2023/08/16	4	35.78	1	35.80	35.80	3	23,481	0.01%
2023/08/14	11	36.64	0	0.00	37.05	11	23,301	0.05%
2023/08/11	2.3	37.72	0	0.00	37.65	2.3	23,226	0.01%
2023/08/10	11.2	37.91	1	37.95	38.10	10.2	23,226	0.04%
2023/08/09	0	0.00	0.1	39.70	39.95	-0.1	22,699	0.00%
2023/08/07	8	39.75	0	0.00	39.95	8	22,204	0.04%
2023/08/04	1.1	39.46	0	0.00	39.60	1.1	22,156	0.01%
2023/08/02	8	39.79	0	0.00	39.60	8	22,017	0.04%
2023/08/01	20	40.20	1	40.60	40.60	19	21,645	0.09%
2023/07/31	1	40.40	1	40.40	40.25	0	21,455	0.00%
2023/07/27	3	40.08	13	40.02	40.10	-10	21,291	-0.05%
2023/07/26	1	39.60	6	39.70	39.65	-5	21,117	-0.02%
2023/07/25	0	39.05	0	0.00	39.15	0	21,019	0.00%
2023/07/24	1.3	38.83	0	0.00	39.00	1.3	21,001	0.01%
2023/07/21	0.3	39.10	1	39.35	39.35	-0.8	20,838	0.00%
2023/07/20	21	39.40	8	39.39	39.35	13	20,622	0.06%
2023/07/18	1	39.20	2	39.08	39.30	-1	19,941	-0.01%
2023/07/14	2	38.55	14.3	38.62	38.90	-12.3	19,445	-0.06%
2023/07/12	0.3	37.45	0	0.00	38.20	0.3	19,212	0.00%
2023/07/11	1	37.60	0	0.00	37.65	1	19,165	0.01%
2023/07/07	6	36.98	5	37.10	37.30	1	18,927	0.01%
2023/07/06	3	37.65	0	0.00	37.45	3	18,779	0.02%
2023/07/04	0.8	38.30	8	38.44	38.50	-7.2	18,339	-0.04%
2023/07/03	0	0.00	0	38.25	38.30	0	18,344	0.00%
2023/06/29	1	38.30	8.1	38.26	38.55	-7.1	18,106	-0.04%
2023/06/21	0	0.00	0	37.46	37.75	0	17,161	0.00%
2023/06/19	2	36.55	3	36.65	37.00	-1	16,116	-0.01%
2023/06/16	6.4	37.16	0	0.00	36.80	6.4	15,447	0.04%
2023/06/15	1	37.25	3	37.35	37.40	-2	14,684	-0.01%
2023/06/14	1.2	37.52	0	0.00	37.50	1.2	14,689	0.01%
2023/06/13	1	37.95	4	37.85	37.75	-3	14,804	-0.02%
2023/06/12	1.5	37.95	4	37.86	37.65	-2.6	14,842	-0.02%
2023/06/09	2	37.65	0.2	37.50	37.65	1.8	14,902	0.01%
2023/06/08	1	37.30	2	37.15	37.30	-1	14,936	-0.01%
2023/06/07	0	0.00	1	36.90	37.00	-1	14,963	-0.01%
2023/06/06	1	36.70	0	0.00	36.50	1	14,914	0.01%
2023/06/05	2	36.85	5.4	36.79	36.70	-3.4	14,944	-0.02%
2023/06/02	0	0.00	4	36.13	36.10	-4	14,646	-0.03%
2023/05/31	3	35.88	0	0.00	35.80	3	14,471	0.02%
2023/05/29	4	35.86	0	0.00	36.20	4	13,613	0.03%
2023/05/26	3.3	35.86	2	36.00	36.15	1.2	13,663	0.01%
2023/05/24	1.3	35.68	0	0.00	35.90	1.3	13,268	0.01%
2023/05/23	1	36.10	1	36.15	36.20	0	13,034	0.00%
2023/05/22	0	36.05	0.1	36.01	36.20	-0.1	12,883	0.00%
2023/05/19	27.7	35.95	28.2	35.95	36.00	-0.5	12,639	0.00%
2023/05/18	1	35.69	2	35.64	35.95	-1	12,805	-0.01%
2023/05/17	1.4	35.42	6.5	35.49	35.60	-5	12,683	-0.04%
2023/05/16	0.9	34.84	1	34.95	35.15	-0.1	12,549	0.00%
2023/05/15	2	34.35	3.5	34.57	34.50	-1.5	12,561	-0.01%
2023/05/12	2	34.30	0	34.75	34.30	2	12,592	0.02%
2023/05/10	1	34.70	4.2	34.61	34.80	-3.2	12,598	-0.03%
2023/05/09	0	0.00	4	34.45	34.50	-4	12,570	-0.03%
2023/05/08	0	0.00	0.1	34.35	34.30	-0.1	12,549	0.00%
2023/05/03	1	34.15	1	34.10	34.15	0	12,946	0.00%
2023/05/02	1	34.00	3	34.00	34.10	-2	13,197	-0.02%
2023/04/27	1	33.75	0	0.00	33.85	1	13,802	0.01%
2023/04/26	1	33.90	0	0.00	34.00	1	13,872	0.01%
2023/04/25	2	33.90	1	34.10	33.90	1	13,859	0.01%
2023/04/21	0	0.00	1	34.05	34.05	-1	13,960	-0.01%
2023/04/20	1	33.90	2	33.85	33.90	-1	14,036	-0.01%
2023/04/19	3	34.22	0	0.00	34.05	3	14,263	0.02%
2023/04/18	6.1	34.17	7	34.21	34.20	-0.9	14,198	-0.01%
2023/04/14	3	33.30	0	0.00	33.45	3	14,201	0.02%
2023/04/13	0	33.25	0	33.25	33.30	0	14,120	0.00%
2023/04/12	6	33.15	0	33.15	33.15	6	14,095	0.04%
2023/04/11	0	0.00	1	33.15	33.15	-1	14,175	-0.01%
2023/04/10	0	33.05	0	33.05	33.00	0	14,129	0.00%
2023/04/07	1	32.70	0	0.00	32.80	1	14,130	0.01%
2023/04/06	1.4	32.93	0	33.10	33.00	1.4	14,133	0.01%
2023/03/31	1	32.80	0	0.00	33.00	1	14,047	0.01%
2023/03/30	2	32.70	0	0.00	32.70	2	13,920	0.01%
2023/03/28	0	0.00	2	32.95	32.85	-2	14,078	-0.01%
2023/03/27	1.1	33.09	0	0.00	33.05	1.1	14,139	0.01%
2023/03/24	0	0.00	2	32.95	33.10	-2	14,325	-0.01%
2023/03/22	0.1	32.60	0	0.00	32.70	0.1	14,542	0.00%
2023/03/16	6.1	31.63	0	0.00	31.65	6.1	14,785	0.04%
2023/03/15	1	32.10	0	0.00	32.00	1	14,750	0.01%
2023/03/14	4	32.24	0	0.00	32.10	4	14,753	0.03%
2023/03/13	12	32.70	0.8	32.54	32.55	11.2	14,625	0.08%
2023/03/10	10	32.69	0	0.00	32.65	10	14,645	0.07%
2023/03/09	22	33.01	0	0.00	32.95	22	14,749	0.15%
2023/03/08	4	33.31	3	33.25	33.30	1	15,331	0.01%
2023/03/07	5	33.00	0	0.00	33.15	5	15,349	0.03%
2023/03/06	4	32.89	36	32.90	32.95	-32	15,488	-0.21%
2023/03/03	3	32.92	0	0.00	32.80	3	15,532	0.02%
2023/03/02	5	32.99	0	0.00	32.95	5	15,707	0.03%
2023/03/01	0	33.15	0	0.00	33.70	0	15,720	0.00%
2023/02/24	5.3	33.39	1	33.30	33.30	4.3	15,527	0.03%
2023/02/23	0	33.85	0	0.00	33.65	0	15,376	0.00%
2023/02/22	2	33.20	0.2	33.35	33.80	1.8	15,585	0.01%
2023/02/21	0	33.85	0	0.00	33.65	0	15,604	0.00%
2023/02/20	0.1	33.88	1.1	34.00	34.05	-1	15,875	-0.01%
2023/02/17	4	33.48	14	33.50	33.50	-10	16,016	-0.06%
2023/02/16	8.3	33.35	6	33.61	33.40	2.3	16,297	0.01%
2023/02/15	1	33.35	0.2	33.41	33.40	0.8	16,273	0.00%
2023/02/14	7	33.58	14	33.41	33.55	-7	16,268	-0.04%
2023/02/13	1.1	33.15	1	33.20	33.30	0.1	16,281	0.00%
2023/02/10	17.1	32.61	2	32.65	32.60	15.1	16,211	0.09%
2023/02/09	1	32.05	0	0.00	32.10	1	16,282	0.01%
2023/02/08	1	32.06	0	0.00	32.15	1	16,434	0.01%
2023/02/07	2	32.15	0.1	32.30	32.25	1.9	16,442	0.01%
2023/02/06	2.5	32.30	0	0.00	32.10	2.5	16,602	0.01%
2023/02/03	2	32.45	0	0.00	32.45	2	16,761	0.01%
2023/02/02	12.2	32.35	2	32.65	32.85	10.2	16,812	0.06%
2023/02/01	1	31.95	2	32.60	32.60	-1	16,658	-0.01%
2023/01/31	12.1	32.00	0	0.00	31.95	12.1	16,717	0.07%
2023/01/30	2	32.60	26	33.37	32.60	-24	16,634	-0.14%
2023/01/17	1	31.95	1	31.95	32.00	0	16,306	0.00%
2023/01/16	0	31.95	1	31.95	32.00	-1	16,381	-0.01%
2023/01/13	0.9	31.70	0	0.00	31.65	0.9	16,508	0.01%
2023/01/12	0	31.55	9	31.45	31.45	-9	16,953	-0.05%
2023/01/11	0.1	31.67	7.3	31.55	31.45	-7.2	17,110	-0.04%
2023/01/10	0	31.70	1.1	31.75	31.75	-1	17,218	-0.01%
2023/01/09	1	31.49	7	31.46	31.70	-6	17,325	-0.03%
2023/01/06	0.2	31.08	0	0.00	30.95	0.2	17,451	0.00%
2023/01/05	0	0.00	2.2	30.78	31.10	-2.2	17,784	-0.01%
2023/01/04	10	30.35	0	0.00	30.40	10	17,687	0.06%
2023/01/03	1	30.10	2	30.10	30.50	-1	17,997	-0.01%
2022/12/30	0.1	30.45	0	0.00	30.35	0.1	18,034	0.00%
2022/12/29	3.1	30.22	0	0.00	30.25	3.1	18,080	0.02%
2022/12/27	0.7	30.75	6	30.75	30.65	-5.3	18,372	-0.03%
2022/12/26	0	0.00	1	30.60	30.70	-1	18,666	-0.01%
2022/12/23	2	30.50	0	0.00	30.55	2	19,127	0.01%
2022/12/20	2.3	30.37	8	30.61	30.65	-5.7	20,406	-0.03%
2022/12/19	7	30.61	0	0.00	30.65	7	20,429	0.03%
2022/12/16	2.2	30.81	0	0.00	30.80	2.2	20,388	0.01%
2022/12/15	1	31.20	1	31.20	31.15	0	20,411	0.00%
2022/12/14	0	0.00	6	31.25	31.20	-6	20,514	-0.03%
2022/12/13	21.2	30.78	0	30.85	30.80	21.1	20,352	0.10%
2022/12/12	0	0.00	4	30.85	31.15	-4	20,133	-0.02%
2022/12/08	4.1	30.87	0	0.00	31.10	4.1	20,527	0.02%
2022/12/07	5	30.95	2	31.10	30.95	3	20,524	0.01%
2022/12/06	3	30.85	0	0.00	30.95	3	20,487	0.01%
2022/12/05	3	31.12	0	0.00	31.05	3	20,419	0.01%
2022/12/02	7.3	31.23	2.1	31.20	31.10	5.3	20,398	0.03%
2022/12/01	16	31.77	0	0.00	31.55	16	20,356	0.08%
2022/11/30	3	31.42	2	31.63	32.00	1	20,110	0.00%
2022/11/29	0	0.00	5	31.28	31.50	-5	19,455	-0.03%
2022/11/28	13	30.84	3	30.95	30.95	10	19,341	0.05%
2022/11/25	4	31.36	0	0.00	31.35	4	19,307	0.02%
2022/11/24	4	31.35	11.1	31.26	31.65	-7	19,324	-0.04%
2022/11/23	0.1	31.05	3.1	31.17	31.10	-3	19,207	-0.02%
2022/11/22	1.1	30.80	2	30.81	30.90	-0.9	19,133	0.00%
2022/11/21	12	30.18	6	30.35	30.55	6	19,065	0.03%
2022/11/18	7.8	30.32	30.1	30.05	30.20	-22.2	19,009	-0.12%
2022/11/17	1.1	30.66	0	0.00	30.85	1.1	18,811	0.01%
2022/11/16	16	30.97	3	30.82	30.85	13	18,830	0.07%
2022/11/15	2	31.00	5	31.18	31.15	-3	18,676	-0.02%
2022/11/14	1	31.16	5.1	31.20	31.30	-4.1	18,526	-0.02%
2022/11/11	15	30.70	1	30.80	30.85	14	18,307	0.08%
2022/11/10	3.2	30.14	3	30.00	30.00	0.2	18,057	0.00%
2022/11/09	5	30.65	2	30.50	30.50	3	18,077	0.02%
2022/11/08	2.1	30.11	0.1	30.30	30.40	2.1	18,099	0.01%
2022/11/07	15	29.83	1	30.00	30.20	14	18,153	0.08%
2022/11/04	6	29.14	0	0.00	29.55	6	18,558	0.03%
2022/11/03	2	29.10	0	0.00	29.10	2	19,100	0.01%
2022/11/02	1.4	29.42	0	0.00	29.35	1.4	19,330	0.01%
2022/11/01	3.7	29.74	0	0.00	29.75	3.7	19,212	0.02%
2022/10/31	0.1	29.95	0	0.00	29.90	0.1	19,108	0.00%
2022/10/28	1	29.95	0	0.00	29.80	1	19,148	0.01%
2022/10/27	6.6	30.12	0	0.00	29.70	6.6	19,203	0.03%
2022/10/26	0.1	30.38	0.1	30.41	30.15	0	19,123	0.00%
2022/10/25	0.7	29.69	2.3	29.92	29.95	-1.7	18,971	-0.01%
2022/10/21	2.1	29.69	2	29.60	29.70	0.1	18,949	0.00%
2022/10/20	4.1	28.65	0.1	29.00	29.20	4.1	18,830	0.02%
2022/10/19	1	29.40	0	0.00	29.00	1	18,464	0.01%
2022/10/18	0	29.40	0	0.00	29.70	0	18,376	0.00%
2022/10/17	3.1	29.22	0	29.30	29.25	3.1	18,298	0.02%
2022/10/14	11.2	29.58	3	29.75	29.40	8.2	18,135	0.05%
2022/10/13	35.1	29.80	0	0.00	29.75	35.1	17,917	0.20%
2022/10/11	2.1	30.09	1	30.10	30.05	1.1	17,569	0.01%
2022/10/07	1.8	30.99	0	0.00	31.00	1.8	17,288	0.01%
2022/10/06	0	31.35	2.1	31.07	31.35	-2.1	17,249	-0.01%
2022/10/05	0.2	31.14	0	0.00	30.85	0.2	17,419	0.00%
2022/10/04	4.1	30.59	12	30.71	30.70	-7.9	17,385	-0.05%
2022/10/03	4.2	30.69	1	30.70	30.65	3.2	17,214	0.02%
2022/09/30	5.2	31.40	2	31.55	31.15	3.2	16,923	0.02%
2022/09/29	4.3	31.81	6	31.60	31.80	-1.7	16,572	-0.01%
2022/09/28	5	31.82	12	31.82	31.95	-7	16,247	-0.04%
2022/09/27	7.9	32.66	0	0.00	32.45	7.9	15,819	0.05%
2022/09/26	1	33.50	0	0.00	33.35	1	15,591	0.01%
2022/09/23	0.2	33.96	0	0.00	33.90	0.2	15,564	0.00%
2022/09/22	22	33.70	5	33.70	33.65	17	15,719	0.11%
2022/09/21	3	34.33	0	0.00	34.25	3	15,675	0.02%
2022/09/20	0.9	34.75	0	34.75	34.45	0.9	15,555	0.01%
2022/09/19	0.1	34.68	1	34.50	34.45	-0.9	15,640	-0.01%
2022/09/16	0.4	34.58	1.1	34.68	34.50	-0.7	15,802	0.00%
2022/09/15	3	34.55	1	34.55	34.55	2	15,945	0.01%
2022/09/13	1	35.15	0	0.00	35.05	1	17,128	0.01%
2022/09/12	1	35.50	0	0.00	35.55	1	17,740	0.01%
2022/09/08	0.1	35.05	0	0.00	35.00	0.1	18,634	0.00%
2022/09/07	0.1	34.95	0	0.00	34.95	0.1	18,810	0.00%
2022/09/06	5	35.25	0	0.00	35.35	5	19,000	0.03%
2022/09/05	0	0.00	10	35.15	35.30	-10	19,127	-0.05%
2022/09/02	1	35.10	0.5	35.25	35.00	0.5	19,485	0.00%
2022/09/01	1	35.10	0	0.00	35.15	1	19,537	0.01%
2022/08/30	0	0.00	0.2	35.65	35.45	-0.2	19,466	0.00%
2022/08/29	2	35.30	7	35.55	35.50	-5	19,511	-0.03%
2022/08/26	15	35.83	1	35.85	35.85	14	19,708	0.07%
2022/08/25	0	35.40	0	0.00	35.55	0	19,814	0.00%
2022/08/24	1.1	35.11	0.7	35.15	35.10	0.5	19,915	0.00%
2022/08/23	1	35.30	4	35.55	35.20	-3	20,507	-0.01%
2022/08/22	0	0.00	5	35.80	35.80	-5	20,648	-0.02%
2022/08/19	2	35.85	0	0.00	35.80	2	20,714	0.01%
2022/08/18	1	36.05	0	0.00	36.05	1	20,785	0.00%
2022/08/17	1	35.70	0	0.00	35.75	1	20,909	0.00%
2022/08/15	3.2	35.55	1	35.65	35.60	2.2	21,009	0.01%
2022/08/12	4.4	35.79	3	35.70	35.70	1.4	21,088	0.01%
2022/08/11	20	35.84	5	35.78	35.80	15	21,153	0.07%
2022/08/10	10	36.98	9	37.22	37.20	1	20,871	0.00%
2022/08/09	2	36.68	4	36.49	36.90	-2	20,432	-0.01%
2022/08/08	1	35.80	1	35.90	36.00	0	20,328	0.00%
2022/08/05	0	0.00	1	36.00	35.85	-1	20,596	0.00%
2022/08/04	1	35.55	0	0.00	35.65	1	20,844	0.00%
2022/08/03	8.1	35.52	6	35.46	35.60	2.1	20,975	0.01%
2022/08/02	0	35.35	0	0.00	35.70	0	21,221	0.00%
2022/08/01	1	35.50	0	0.00	35.55	1	21,482	0.00%
2022/07/28	0	0.00	6	35.61	35.60	-6	22,055	-0.03%
2022/07/27	5	35.00	2	35.05	35.15	3	22,041	0.01%
2022/07/25	10.1	34.58	0	0.00	34.45	10.1	22,072	0.05%
2022/07/22	0.1	34.55	0	0.00	34.90	0.1	22,258	0.00%
2022/07/21	0.4	34.20	3	34.00	34.45	-2.6	22,434	-0.01%
2022/07/20	3	34.20	0	0.00	34.15	3	22,622	0.01%
2022/07/19	0	0.00	10	34.15	34.15	-10	22,813	-0.04%
2022/07/18	2	34.05	0	0.00	34.15	2	23,120	0.01%
2022/07/15	1.1	34.00	2	34.15	33.90	-1	23,350	0.00%
2022/07/14	2	34.70	0	0.00	34.55	2	23,643	0.01%
2022/07/13	2.1	34.93	0.1	35.00	34.85	2	23,883	0.01%
2022/07/12	0.2	33.58	12.8	33.66	33.45	-12.6	24,119	-0.05%
2022/07/11	14.2	34.55	2	34.40	34.30	12.2	24,310	0.05%
2022/07/08	1.1	35.06	8	35.05	35.05	-6.9	24,688	-0.03%
2022/07/06	0.1	35.36	4	35.25	35.20	-3.9	24,949	-0.02%
2022/07/05	1	35.80	0	0.00	35.55	1	25,090	0.00%
2022/07/04	1	35.65	0	0.00	35.75	1	25,235	0.00%
2022/07/01	11	35.35	6	35.44	35.25	5	25,807	0.02%
2022/06/30	0.3	35.48	0	0.00	35.30	0.3	25,991	0.00%
2022/06/29	1.2	35.84	0	0.00	35.70	1.2	26,007	0.00%
2022/06/28	0	0.00	0	36.35	36.35	0	26,076	0.00%
2022/06/27	2.1	36.31	0	0.00	36.20	2.1	26,224	0.01%
2022/06/24	0	36.00	1	36.25	36.15	-1	26,116	0.00%
2022/06/23	1.1	35.29	1	36.20	35.35	0.1	26,141	0.00%
2022/06/22	1	35.30	0.1	35.55	35.40	0.9	25,980	0.00%
2022/06/21	0	0.00	1	35.80	35.60	-1	25,464	0.00%
2022/06/20	2.2	35.57	3	35.07	34.60	-0.8	25,138	0.00%
2022/06/17	7	35.30	0	0.00	35.30	7	24,571	0.03%
2022/06/16	2	36.23	0	0.00	36.15	2	23,715	0.01%
2022/06/15	2.2	36.22	1	36.10	36.20	1.2	23,985	0.01%
2022/06/14	1	36.75	1.6	36.52	36.90	-0.6	24,039	0.00%
2022/06/13	2	35.95	1	35.90	36.50	1	24,410	0.00%
2022/06/10	1	36.75	5	36.80	37.10	-4	24,131	-0.02%
2022/06/09	0.1	37.25	0	0.00	37.15	0.1	24,116	0.00%
2022/06/08	1	37.65	0.1	37.75	37.70	1	23,909	0.00%
2022/06/07	0	0.00	1	37.60	37.70	-1	24,006	0.00%
2022/06/06	4.1	37.17	97	37.11	37.80	-92.9	23,969	-0.39%
2022/06/02	2.1	37.79	0.5	38.10	37.90	1.6	24,002	0.01%
2022/06/01	0.1	38.40	0	0.00	38.20	0.1	24,290	0.00%
2022/05/31	0.1	38.10	0	0.00	38.75	0.1	24,270	0.00%
2022/05/30	5	38.45	8	38.41	38.45	-3	23,672	-0.01%
2022/05/27	0	37.95	0	0.00	37.95	0	23,513	0.00%
2022/05/26	1	37.30	1	37.30	37.30	0	23,592	0.00%
2022/05/25	5	37.33	3	37.48	37.60	2	23,940	0.01%
2022/05/24	14	37.56	1	37.75	37.20	13	24,068	0.05%
2022/05/23	0	0.00	1	37.35	37.20	-1	24,135	0.00%
2022/05/20	5	36.95	60	36.80	37.10	-55	24,334	-0.23%
2022/05/19	3.1	36.75	12	36.64	36.60	-9	24,357	-0.04%
2022/05/18	8	36.94	6	36.87	37.50	2	24,200	0.01%
2022/05/17	8.1	36.45	0	0.00	36.45	8.1	24,032	0.03%
2022/05/16	0.1	36.85	1	36.45	36.90	-0.9	23,972	0.00%
2022/05/13	3.7	36.94	2	36.70	36.95	1.7	23,752	0.01%
2022/05/12	8.1	37.24	0.1	37.35	37.00	8	23,630	0.03%
2022/05/11	3	38.10	2	38.10	38.35	1	23,358	0.00%
2022/05/10	2	38.25	0	0.00	38.20	2	23,272	0.01%
2022/05/09	6.1	38.15	5	38.10	38.00	1.1	23,158	0.00%
2022/05/06	2.2	39.15	2.1	39.19	39.35	0.2	23,304	0.00%
2022/05/05	19.2	39.92	0.5	40.00	39.85	18.7	23,268	0.08%
2022/05/04	3.1	40.70	1	40.75	40.85	2.1	22,935	0.01%
2022/05/03	1	40.85	0	0.00	40.85	1	23,115	0.00%
2022/04/28	4	40.96	11	41.00	41.00	-7	23,189	-0.03%
2022/04/27	0	0.00	2	41.80	41.60	-2	22,990	-0.01%
2022/04/25	10.1	41.31	18.3	41.21	41.55	-8.2	22,814	-0.04%
2022/04/22	12	41.28	10	40.75	41.55	2	22,680	0.01%
2022/04/21	5	40.92	11	41.15	41.00	-6	22,660	-0.03%
2022/04/20	0.2	41.33	22	41.12	41.75	-21.8	22,756	-0.10%
2022/04/19	21.6	41.77	0	0.00	41.50	21.6	22,593	0.10%
2022/04/18	10	42.00	1	41.90	41.90	9	22,623	0.04%
2022/04/15	0	0.00	3	43.00	42.85	-3	22,231	-0.01%
2022/04/14	5	43.73	1	44.00	43.10	4	22,188	0.02%
2022/04/13	0.8	44.87	5.8	44.55	44.95	-5	21,917	-0.02%
2022/04/12	1	44.15	8	44.35	44.45	-7	21,815	-0.03%
2022/04/11	1.3	44.67	2.2	44.58	44.65	-0.9	21,804	0.00%
2022/04/08	6	44.12	9	44.07	44.35	-3	21,693	-0.01%
2022/04/07	4	44.78	4.1	44.79	44.10	-0.1	21,521	0.00%
2022/04/06	6	43.33	1	43.50	44.05	5	20,847	0.02%
2022/04/01	5.3	42.98	5	42.89	43.10	0.3	20,525	0.00%
2022/03/31	1	42.70	5.3	42.57	42.90	-4.3	20,361	-0.02%
2022/03/30	3	42.25	5	42.10	42.25	-2	20,140	-0.01%
2022/03/29	0.2	42.07	1.1	42.06	42.00	-0.9	20,062	0.00%
2022/03/28	0.2	41.93	1	42.40	42.40	-0.9	20,106	0.00%
2022/03/25	0.3	41.87	0.9	41.95	42.20	-0.7	20,005	0.00%
2022/03/24	10.1	42.28	3.5	42.29	42.25	6.6	19,863	0.03%
2022/03/23	7.6	42.07	18.1	41.86	42.35	-10.6	20,104	-0.05%
2022/03/22	2.3	40.98	20	40.94	41.15	-17.7	19,934	-0.09%
2022/03/21	1	40.50	11.1	40.58	40.60	-10.1	19,757	-0.05%
2022/03/18	2.1	40.68	2	40.45	40.45	0.1	19,688	0.00%
2022/03/17	7.9	39.98	5.1	40.05	40.05	2.8	19,291	0.01%
2022/03/16	4.8	39.20	1	39.00	39.50	3.8	19,042	0.02%
2022/03/15	2	38.35	10	38.35	38.60	-8	18,592	-0.04%
2022/03/14	9	38.36	1	38.40	38.50	8	18,718	0.04%
2022/03/11	2	38.05	1	38.15	37.95	1	18,809	0.01%
2022/03/10	2.4	38.07	4	37.88	38.25	-1.6	18,971	-0.01%
2022/03/09	11.2	37.66	8	37.70	37.40	3.2	18,913	0.02%
2022/03/08	1.6	37.53	4	37.42	37.35	-2.4	18,855	-0.01%
2022/03/07	6	37.42	2	37.10	37.65	4	18,541	0.02%
2022/03/04	2.2	37.94	1	37.90	38.00	1.2	18,838	0.01%
2022/03/03	1	37.95	0	0.00	38.10	1	18,849	0.01%
2022/03/02	1	38.05	1	38.10	38.10	0	19,001	0.00%
2022/03/01	2	38.10	1	37.60	38.20	1	18,897	0.01%
2022/02/25	1.1	37.32	2	37.50	37.60	-0.9	18,700	0.00%
2022/02/24	2.1	37.55	3	37.63	37.70	-0.9	18,282	-0.01%
2022/02/23	4	37.90	2	38.00	38.05	2	18,069	0.01%
2022/02/22	3.2	37.35	2	37.30	37.60	1.2	17,974	0.01%
2022/02/21	7.1	37.79	11	37.70	38.00	-3.9	17,683	-0.02%
2022/02/18	5.2	38.06	0	0.00	38.10	5.2	17,511	0.03%
2022/02/17	0	0.00	1	38.30	38.40	-1	17,574	-0.01%
2022/02/16	2	38.20	0	0.00	38.20	2	17,532	0.01%
2022/02/15	3	38.25	0.5	38.20	38.10	2.5	17,393	0.01%
2022/02/14	4.5	38.26	3	38.35	38.45	1.5	17,356	0.01%
2022/02/11	1.1	38.60	0	0.00	38.80	1.1	17,366	0.01%
2022/02/10	0.4	38.45	0	0.00	38.70	0.4	17,302	0.00%
2022/02/09	3.8	38.79	0	0.00	38.80	3.8	17,119	0.02%
2022/02/08	4.2	38.82	9	38.63	38.95	-4.8	16,979	-0.03%
2022/02/07	1.8	37.46	4.6	37.60	38.00	-2.8	16,457	-0.02%
2022/01/26	0	0.00	32	36.94	36.95	-32	16,120	-0.20%
2022/01/25	8	36.41	0	0.00	36.90	8	16,116	0.05%
2022/01/24	0.1	36.67	1	36.90	36.90	-0.9	15,849	-0.01%
2022/01/21	0	36.65	0	0.00	36.85	0	15,865	0.00%
2022/01/20	0.1	36.95	5	36.95	36.95	-4.9	15,661	-0.03%
2022/01/19	2.1	36.91	0	0.00	37.00	2.1	15,589	0.01%
2022/01/18	2.1	36.89	3	37.30	37.25	-0.9	15,666	-0.01%
2022/01/17	2.2	36.96	1	37.00	37.05	1.2	15,532	0.01%
2022/01/14	1.5	37.63	2.5	37.39	37.45	-0.9	15,445	-0.01%
2022/01/13	3	37.30	5.1	37.33	37.85	-2.1	15,365	-0.01%
2022/01/12	1.6	36.95	3	36.97	37.00	-1.4	14,982	-0.01%
2022/01/11	3	36.52	7	36.96	37.00	-4	14,812	-0.03%
2022/01/10	2	35.93	0	0.00	36.15	2	14,715	0.01%
2022/01/07	10	36.30	0	0.00	36.20	10	14,676	0.07%
2022/01/06	0.4	35.60	29.1	35.78	36.00	-28.7	14,480	-0.20%
2022/01/05	0	0.00	1	35.40	35.55	-1	14,401	-0.01%
2022/01/04	1	35.30	52	35.36	35.55	-51	14,513	-0.35%
2021/12/30	1	35.55	30	35.60	35.55	-29	14,371	-0.20%
2021/12/29	1	35.55	1	35.70	35.60	0	14,475	0.00%
2021/12/28	2	35.48	0	0.00	35.60	2	14,534	0.01%
2021/12/27	1	35.40	11	35.49	35.60	-10	14,543	-0.07%
2021/12/24	0.1	35.50	0	0.00	35.50	0.1	14,759	0.00%
2021/12/23	3	35.48	0	0.00	35.50	3	14,804	0.02%
2021/12/22	4.2	35.70	1.1	35.71	35.65	3.1	14,903	0.02%
2021/12/21	0.5	35.89	0	0.00	35.75	0.5	14,792	0.00%
2021/12/20	0	0.00	6	35.79	36.00	-6	14,718	-0.04%
2021/12/17	0.2	35.55	4	35.75	35.90	-3.8	14,516	-0.03%
2021/12/16	0	0.00	10	35.40	35.60	-10	14,226	-0.07%
2021/12/15	1	35.15	0	0.00	35.20	1	14,286	0.01%
2021/12/14	3.2	35.14	0	0.00	35.40	3.2	14,568	0.02%
2021/12/13	4	35.45	13	35.58	35.50	-9	14,534	-0.06%
2021/12/10	1	35.50	10	35.50	35.65	-9	14,470	-0.06%
2021/12/09	0	35.05	5	35.30	35.30	-5	14,411	-0.03%
2021/12/08	16	35.11	11	35.20	35.20	5	14,402	0.03%
2021/12/07	1	34.70	7	34.81	35.10	-6	14,249	-0.04%
2021/12/06	1	34.45	2	34.60	34.60	-1	14,035	-0.01%
2021/12/03	0.6	34.20	1	34.10	34.15	-0.4	13,963	0.00%
2021/12/02	0	0.00	2	34.00	34.25	-2	13,859	-0.01%
2021/12/01	1.2	34.12	0	0.00	34.15	1.2	13,857	0.01%
2021/11/30	7	33.84	0	0.00	34.20	7	14,025	0.05%
2021/11/29	2.2	33.86	1	33.95	33.90	1.2	13,373	0.01%
2021/11/26	9.2	34.04	0	0.00	33.90	9.2	13,316	0.07%
2021/11/25	2	34.10	0	0.00	34.50	2	13,369	0.01%
2021/11/23	0	34.15	5.1	34.05	34.10	-5.1	13,526	-0.04%
2021/11/22	1	34.25	0	0.00	34.15	1	13,527	0.01%
2021/11/19	2	34.45	0	0.00	34.65	2	13,484	0.01%
2021/11/18	9.5	34.63	10	34.60	34.70	-0.5	13,414	0.00%
2021/11/17	0	0.00	9	34.20	34.20	-9	13,571	-0.07%
2021/11/16	0	0.00	1	34.20	34.20	-1	13,654	-0.01%
2021/11/15	3	33.85	1	33.90	33.95	2	13,736	0.01%
2021/11/12	6	33.83	0	0.00	33.90	6	13,847	0.04%
2021/11/11	5	33.82	2	33.75	33.80	3	14,108	0.02%
2021/11/10	2	33.95	4	34.00	34.00	-2	14,362	-0.01%
2021/11/09	2	33.50	0	0.00	33.70	2	14,379	0.01%
2021/11/05	5	33.54	2	33.70	33.70	3	16,463	0.02%
2021/11/04	0.1	33.35	1	33.40	33.45	-0.9	16,617	-0.01%
2021/11/02	2	33.25	0	0.00	33.30	2	17,037	0.01%
2021/11/01	1	33.25	0	0.00	33.30	1	17,036	0.01%
2021/10/29	2	33.10	1	33.30	33.40	1	17,140	0.01%
2021/10/28	5	33.30	0	0.00	33.40	5	17,210	0.03%
2021/10/27	4	33.35	0	0.00	33.35	4	17,331	0.02%
2021/10/26	11	33.39	21	33.50	33.45	-10	17,520	-0.06%
2021/10/25	3	32.95	0	0.00	33.10	3	17,345	0.02%
2021/10/22	0	0.00	1	33.00	33.05	-1	17,462	-0.01%
2021/10/21	6	32.90	5	33.00	32.95	1	17,366	0.01%
2021/10/19	2	32.70	2	32.85	32.75	0	17,208	0.00%
2021/10/18	1	32.60	5	32.69	32.95	-4	17,240	-0.02%
2021/10/15	10	32.30	1	32.40	32.50	9	17,178	0.05%
2021/10/14	12	32.40	0	0.00	32.30	12	17,136	0.07%
2021/10/13	0.1	32.40	0	0.00	32.50	0.1	17,222	0.00%
2021/10/12	4	31.96	0	0.00	32.45	4	17,261	0.02%
2021/10/08	12	32.24	0	0.00	32.25	12	17,140	0.07%
2021/10/06	0	0.00	1	32.15	32.25	-1	17,271	-0.01%
2021/10/05	14	32.01	0	0.00	32.05	14	17,257	0.08%
2021/10/04	0.1	32.10	2	32.08	32.10	-1.9	17,264	-0.01%
2021/10/01	7	31.90	1	31.90	32.05	6	17,277	0.03%
2021/09/30	1.1	32.11	0	0.00	32.05	1.1	17,102	0.01%
2021/09/29	3.1	32.05	0.1	32.20	32.05	3	17,088	0.02%
2021/09/28	3	32.20	0	0.00	32.40	3	16,926	0.02%
2021/09/27	1.1	32.31	0	0.00	32.35	1.1	16,971	0.01%
2021/09/22	2.5	32.03	5	32.07	32.10	-2.5	17,109	-0.01%
2021/09/17	3	32.15	7	32.38	32.15	-4	16,856	-0.02%
2021/09/15	3	32.25	0	0.00	32.35	3	16,725	0.02%
2021/09/14	0	0.00	3	32.50	32.50	-3	16,823	-0.02%
2021/09/13	6	32.22	0	0.00	32.30	6	16,868	0.04%
2021/09/10	2	32.35	0	0.00	32.45	2	17,008	0.01%
2021/09/09	0	32.40	0	0.00	32.30	0	17,295	0.00%
2021/09/08	4	32.23	0	0.00	32.50	4	17,339	0.02%
2021/09/07	0	32.50	0	0.00	32.45	0	17,478	0.00%
2021/09/06	3.3	32.37	0	0.00	32.50	3.3	17,514	0.02%
2021/09/03	0	32.30	0	0.00	32.55	0	17,499	0.00%
2021/09/02	6.3	32.08	3	32.25	32.10	3.3	17,474	0.02%
2021/09/01	8	32.53	0	0.00	32.55	8	17,573	0.05%
2021/08/31	3	32.25	8	32.38	32.80	-5	17,556	-0.03%
2021/08/30	6	32.02	9	32.12	32.45	-3	17,459	-0.02%
2021/08/27	3	31.78	0	0.00	32.00	3	17,403	0.02%
2021/08/26	4	31.25	0	0.00	31.45	4	17,412	0.02%
2021/08/25	0	31.50	0	0.00	31.45	0	17,546	0.00%
2021/08/24	0	31.25	5.8	31.21	31.35	-5.8	17,544	-0.03%
2021/08/23	13.1	31.26	5.1	31.26	31.05	8.1	17,640	0.05%
2021/08/20	0	31.45	2	31.45	31.45	-2	17,588	-0.01%
2021/08/19	1.3	31.25	0	0.00	31.30	1.3	18,782	0.01%
2021/08/18	5	31.32	0	0.00	31.45	5	18,614	0.03%
2021/08/17	4	31.06	3	31.08	31.45	1	18,568	0.01%
2021/08/16	6.4	30.88	0	0.00	31.05	6.4	18,418	0.03%
2021/08/13	8.1	30.93	12	30.90	31.05	-3.9	18,336	-0.02%
2021/08/12	38.2	30.78	0	0.00	30.70	38.2	18,211	0.21%
2021/08/11	4	33.00	9.6	33.10	33.05	-5.6	16,812	-0.03%
2021/08/10	1	33.00	0	0.00	33.05	1	16,424	0.01%
2021/08/09	2	32.98	0	0.00	33.20	2	16,576	0.01%
2021/08/06	11	33.20	10	33.20	33.20	1	16,638	0.01%
2021/08/05	3	33.10	0	0.00	33.15	3	16,933	0.02%
2021/08/04	12	33.07	0	0.00	33.15	12	17,814	0.07%
2021/08/03	0	0.00	8.1	33.04	33.10	-8.1	18,045	-0.05%
2021/08/02	0	0.00	0.3	33.10	33.00	-0.3	18,285	0.00%
2021/07/30	2	32.98	85	33.03	33.10	-83	18,291	-0.45%
2021/07/29	10	33.00	3	33.00	33.10	7	18,240	0.04%
2021/07/28	1	32.95	4	32.85	33.00	-3	18,372	-0.02%
2021/07/27	0	0.00	6	32.85	33.05	-6	18,538	-0.03%
2021/07/23	0	0.00	3	33.02	33.10	-3	18,947	-0.02%
2021/07/22	0	0.00	4	32.95	33.05	-4	19,057	-0.02%
2021/07/21	7	32.80	3	32.80	32.90	4	19,085	0.02%
2021/07/20	1	32.85	4	32.80	32.80	-3	19,171	-0.02%
2021/07/19	12	32.85	2	33.05	33.10	10	19,220	0.05%
2021/07/16	5	32.95	17	32.96	33.00	-12	19,269	-0.06%
2021/07/14	2	32.80	0.4	32.95	32.95	1.6	19,311	0.01%
2021/07/13	0	0.00	15	32.90	32.95	-15	19,513	-0.08%
2021/07/09	2	32.60	1	32.60	32.90	1	19,566	0.01%
2021/07/08	0	0.00	2	32.75	32.80	-2	19,595	-0.01%
2021/07/07	7	32.70	0	0.00	32.80	7	19,619	0.04%
2021/07/06	2	32.75	1	32.75	32.85	1	19,628	0.01%
2021/07/05	18	32.66	0	0.00	32.75	18	19,692	0.09%
2021/07/02	3	32.55	0	0.00	32.55	3	19,697	0.02%
2021/07/01	0	32.75	0	32.75	32.65	0	19,794	0.00%
2021/06/30	1	32.70	4	32.80	32.85	-3	19,828	-0.02%
2021/06/29	5	32.59	7	32.65	32.55	-2	19,923	-0.01%
2021/06/28	2	32.70	0	0.00	32.75	2	19,955	0.01%
2021/06/25	2	32.95	0	0.00	32.90	2	20,020	0.01%
2021/06/24	4	32.63	0	0.00	32.60	4	20,068	0.02%
2021/06/23	0	0.00	8	32.71	32.75	-8	20,104	-0.04%
2021/06/22	7	32.54	0	0.00	32.50	7	20,037	0.03%
2021/06/21	28	32.58	0	32.75	32.50	28	20,002	0.14%
2021/06/18	6	32.78	1	32.80	32.75	5	19,936	0.03%
2021/06/17	0	32.95	2	32.88	32.90	-2	19,727	-0.01%
2021/06/16	1	32.65	1	33.00	33.00	0	20,206	0.00%
2021/06/15	2.5	32.80	0	0.00	32.75	2.5	20,264	0.01%
2021/06/09	0	32.87	0	32.90	32.95	0	20,929	0.00%
2021/06/08	0.3	33.05	0	0.00	33.10	0.3	20,863	0.00%
2021/06/07	0	33.20	17	33.09	33.10	-17	21,359	-0.08%
2021/06/03	3	32.98	0	0.00	33.00	3	22,265	0.01%
2021/06/02	0	0.00	41	33.10	33.15	-41	22,516	-0.18%
2021/06/01	0	0.00	3	32.95	33.00	-3	22,540	-0.01%
2021/05/31	0	0.00	1	33.10	33.10	-1	22,750	0.00%
2021/05/28	4	33.00	7.1	33.01	33.10	-3.1	22,825	-0.01%
2021/05/27	0	0.00	34	32.83	33.20	-34	22,860	-0.15%
2021/05/26	1.1	32.75	0	0.00	32.75	1.1	22,117	0.00%
2021/05/25	0	0.00	34	32.71	32.70	-34	22,351	-0.15%
2021/05/24	0	0.00	5	32.53	32.60	-5	22,629	-0.02%
2021/05/21	0	0.00	3.7	32.47	32.50	-3.7	22,754	-0.02%
2021/05/20	1	32.10	6	32.14	32.10	-5	22,754	-0.02%
2021/05/19	0	0.00	1	32.10	32.10	-1	22,779	0.00%
2021/05/18	2	31.85	17	31.93	32.00	-15	22,779	-0.07%
2021/05/17	5	31.07	5.1	31.28	31.10	-0.1	23,242	0.00%
2021/05/14	39.1	31.51	1	31.50	31.70	38.1	23,015	0.17%
2021/05/13	6	31.26	1	31.60	31.40	5	22,822	0.02%
2021/05/12	28	31.39	25	32.08	31.35	3	22,400	0.01%
2021/05/11	1.1	32.57	1	32.85	32.45	0.1	21,610	0.00%
2021/05/10	0	0.00	1.2	32.94	33.00	-1.2	21,379	-0.01%
2021/05/07	0	0.00	5	32.60	32.60	-5	21,463	-0.02%
2021/05/06	0.1	32.25	0	0.00	32.35	0.1	21,690	0.00%
2021/05/05	13.1	32.02	15	32.02	32.05	-1.9	21,653	-0.01%
2021/05/04	1.5	32.21	5	32.36	32.10	-3.6	21,666	-0.02%
2021/05/03	1	32.50	1	32.55	32.45	0	21,595	0.00%
2021/04/29	1	32.65	0	0.00	32.65	1	21,595	0.00%
2021/04/28	6.1	32.38	0	0.00	32.60	6.1	21,534	0.03%
2021/04/27	0	0.00	2	32.55	32.60	-2	21,879	-0.01%
2021/04/26	0	0.00	6	32.32	32.60	-6	21,884	-0.03%
2021/04/23	4	32.16	11	32.20	32.25	-7	21,909	-0.03%
2021/04/22	0	0.00	5	32.40	32.35	-5	22,079	-0.02%
2021/04/21	16	32.39	10	32.30	32.30	6	22,100	0.03%
2021/04/20	2	32.45	6	32.46	32.55	-4	22,124	-0.02%
2021/04/19	1	32.50	0	0.00	32.45	1	22,066	0.00%
2021/04/16	0	0.00	10	31.99	32.05	-10	21,903	-0.05%
2021/04/15	3	31.90	26	31.90	31.90	-23	22,220	-0.10%
2021/04/14	4	31.90	24	31.90	31.90	-20	22,428	-0.09%
2021/04/13	2	31.83	1	31.95	31.85	1	22,576	0.00%
2021/04/12	30	31.75	1	31.75	31.65	29	22,591	0.13%
2021/04/09	8	31.56	0	0.00	31.55	8	22,695	0.04%
2021/04/08	16	31.76	4	31.84	31.75	12	22,730	0.05%
2021/04/07	1	31.90	0.4	31.95	32.00	0.6	22,994	0.00%
2021/04/06	3	31.95	13	31.98	32.00	-10	22,931	-0.04%
2021/04/01	1	31.90	2	31.85	31.90	-1	22,878	0.00%
2021/03/31	0	0.00	20	31.90	31.90	-20	22,720	-0.09%
2021/03/30	1	31.75	1	31.80	31.80	0	22,603	0.00%
2021/03/29	0	0.00	44	31.70	31.80	-44	22,576	-0.19%
2021/03/26	1	31.60	31	31.60	31.60	-30	22,619	-0.13%
2021/03/25	0	31.45	12	31.48	31.60	-12	22,670	-0.05%
2021/03/24	3	31.40	7	31.35	31.40	-4	22,776	-0.02%
2021/03/23	1	31.15	10	31.25	31.35	-9	22,833	-0.04%
2021/03/22	2	30.85	10	31.20	31.25	-8	22,895	-0.03%
2021/03/19	1.1	31.16	2.1	31.25	31.05	-1	22,830	0.00%
2021/03/18	5	31.45	2	31.50	31.40	3	22,448	0.01%
2021/03/17	5	31.20	8.1	31.31	31.45	-3.1	22,362	-0.01%
2021/03/16	5	31.10	3	31.25	31.35	2	22,106	0.01%
2021/03/15	0	0.00	16	30.97	31.00	-16	22,104	-0.07%
2021/03/12	3	30.52	0	0.00	30.65	3	22,176	0.01%
2021/03/11	2	30.95	13	30.96	30.75	-11	22,324	-0.05%
2021/03/10	17	30.58	52.1	30.62	30.60	-35.1	21,966	-0.16%
2021/03/09	4	30.44	21	30.55	30.60	-17	21,704	-0.08%
2021/03/08	5.2	29.95	154	29.94	29.90	-148.8	20,961	-0.71%	大賣/鉅額交易
2021/03/05	0	0.00	1.1	29.75	29.70	-1.1	20,676	-0.01%
2021/03/04	136.1	29.50	0	0.00	29.60	136.1	21,324	0.64%	大買/鉅額交易
2021/03/03	3	29.78	0	0.00	29.75	3	21,188	0.01%
2021/03/02	102	29.65	2	29.60	29.65	100	21,078	0.47%	大買/
2021/02/26	75	29.34	0	0.00	29.20	75	20,886	0.36%
2021/02/25	7	29.61	1	29.60	29.65	6	20,367	0.03%
2021/02/24	46.1	29.58	1	29.45	29.30	45.1	20,198	0.22%
2021/02/23	1	29.30	4	29.45	29.55	-3	19,864	-0.02%
2021/02/22	5	29.15	4	29.18	29.10	1	19,714	0.01%
2021/02/19	12.1	29.08	1	29.10	29.15	11.1	19,719	0.06%
2021/02/18	21	29.25	0	0.00	29.25	21	19,756	0.11%
2021/02/17	0	0.00	6	29.50	29.40	-6	19,819	-0.03%
2021/02/05	5.1	28.81	0.1	28.85	28.80	5.1	19,267	0.03%
2021/02/04	1.1	28.85	0	0.00	28.80	1.1	19,237	0.01%
2021/02/03	20.1	28.75	0	0.00	28.80	20.1	19,714	0.10%
2021/02/02	4	28.78	1	28.80	28.70	3	19,882	0.02%
2021/02/01	2.1	28.67	2	28.65	28.65	0.1	19,843	0.00%
2021/01/29	8.2	28.39	6	28.47	28.15	2.2	19,797	0.01%
2021/01/28	6.1	28.59	2	28.50	28.55	4.1	19,365	0.02%
2021/01/27	1.1	28.75	1	28.75	28.70	0.1	19,074	0.00%
2021/01/26	9	28.76	0	0.00	28.70	9	19,014	0.05%
2021/01/25	11	28.87	2	28.70	28.85	9	18,887	0.05%
2021/01/22	4.5	28.60	0	28.70	28.60	4.4	18,839	0.02%
2021/01/21	11	28.75	0	0.00	28.70	11	18,765	0.06%
2021/01/20	11.2	28.83	0	0.00	28.70	11.2	18,680	0.06%
2021/01/19	0	29.20	3	29.10	29.10	-3	18,242	-0.02%
2021/01/18	8.1	29.02	4	29.14	29.15	4.1	18,216	0.02%
2021/01/15	9.1	29.35	3	29.52	29.30	6.1	18,020	0.03%
2021/01/14	14	29.61	0	0.00	29.75	14	17,846	0.08%
2021/01/13	3	29.73	0	0.00	29.80	3	17,733	0.02%
2021/01/12	2.1	29.92	0	0.00	29.75	2.1	17,692	0.01%
2021/01/11	0	0.00	0	30.00	30.05	0	17,618	0.00%
2021/01/08	1	29.95	15	29.92	30.00	-14	17,529	-0.08%
2021/01/06	19	29.61	1.1	29.52	29.45	18	17,057	0.11%
2021/01/05	7	29.80	0	0.00	29.85	7	16,804	0.04%
2021/01/04	0	0.00	0.2	29.70	29.90	-0.2	16,891	0.00%
2020/12/31	0	0.00	5	29.82	29.80	-5	16,735	-0.03%
2020/12/30	2	29.73	7	29.84	29.90	-5	16,621	-0.03%
2020/12/29	1	29.45	1.1	29.50	29.55	-0.1	16,444	0.00%
2020/12/25	1	29.30	0	0.00	29.35	1	16,562	0.01%
2020/12/23	1.1	29.30	0	0.00	29.45	1.1	16,965	0.01%
2020/12/22	0	0.00	10	29.60	29.65	-10	17,276	-0.06%
2020/12/21	1	29.40	2	29.50	29.65	-1	17,882	-0.01%
2020/12/18	5.1	29.40	5	29.40	29.50	0.1	18,359	0.00%
2020/12/17	0	0.00	7	29.49	29.50	-7	18,815	-0.04%
2020/12/16	2	29.35	0	0.00	29.40	2	19,116	0.01%
2020/12/15	0	0.00	1.9	29.04	29.05	-1.9	19,420	-0.01%
2020/12/14	8	29.33	0	0.00	29.30	8	19,468	0.04%
2020/12/11	0	0.00	5	29.13	29.30	-5	19,387	-0.03%
2020/12/10	5.1	28.89	6	28.75	28.80	-0.9	19,320	0.00%
2020/12/09	2	28.85	3	28.75	28.75	-1	19,367	-0.01%
2020/12/08	11	28.68	4	28.75	28.70	7	19,386	0.04%
2020/12/07	11	29.02	5	28.97	29.00	6	19,258	0.03%
2020/12/04	0	0.00	1	29.05	29.10	-1	19,194	-0.01%
2020/12/03	6	29.15	0	0.00	29.20	6	19,139	0.03%
2020/12/02	6	29.08	3	29.10	29.20	3	19,244	0.02%
2020/12/01	4	28.94	6	28.88	29.15	-2	19,683	-0.01%
2020/11/30	10	28.99	11	29.07	28.45	-1	19,832	-0.01%
2020/11/27	7	29.16	1	29.15	29.10	6	19,444	0.03%
2020/11/26	2	29.23	0	0.00	29.30	2	19,899	0.01%
2020/11/25	0	0.00	3	29.38	29.25	-3	20,048	-0.01%
2020/11/24	1	29.60	0	0.00	29.30	1	20,230	0.00%
2020/11/23	0	0.00	5	29.60	29.70	-5	20,407	-0.02%
2020/11/20	0	0.00	3	29.57	29.55	-3	20,574	-0.01%
2020/11/19	5	29.55	5.5	29.56	29.60	-0.5	20,887	0.00%
2020/11/18	0	0.00	4	29.61	29.65	-4	21,018	-0.02%
2020/11/17	3	29.27	1	29.30	29.45	2	21,084	0.01%
2020/11/16	1.1	29.49	3	29.35	29.45	-2	21,632	-0.01%
2020/11/13	0	0.00	3	29.22	29.35	-3	21,736	-0.01%
2020/11/12	6	29.30	2	29.40	29.20	4	21,959	0.02%
2020/11/11	11	29.39	83.2	29.45	29.70	-72.2	22,202	-0.33%
2020/11/10	0	0.00	7.1	28.92	29.00	-7.1	22,067	-0.03%
2020/11/09	2	28.70	10	28.70	28.75	-8	23,084	-0.03%
2020/11/06	3	28.47	1	28.45	28.50	2	23,482	0.01%
2020/11/05	1.8	28.37	1	28.35	28.40	0.8	23,750	0.00%
2020/11/04	2	28.08	1	28.10	28.10	1	23,992	0.00%
2020/11/03	0	28.05	3	28.05	28.10	-3	24,295	-0.01%
2020/11/02	0	0.00	2	27.60	27.95	-2	24,410	-0.01%
2020/10/30	9	27.47	4	27.64	27.55	5	24,502	0.02%
2020/10/29	38	27.51	0	0.00	27.50	38	24,416	0.16%
2020/10/28	5.1	27.65	1	27.70	27.65	4.1	24,577	0.02%
2020/10/27	2	27.70	0	0.00	27.70	2	24,763	0.01%
2020/10/26	9	27.82	0	0.00	27.80	9	24,894	0.04%
2020/10/23	7	27.72	2.3	27.73	27.75	4.7	25,043	0.02%
2020/10/22	1	27.70	0	0.00	27.80	1	25,260	0.00%
2020/10/21	4	27.71	0	0.00	27.65	4	25,517	0.02%
2020/10/20	4	27.70	17	27.75	27.70	-13	25,763	-0.05%
2020/10/19	3	27.78	7	27.85	27.80	-4	25,840	-0.02%
2020/10/16	46	27.71	0	0.00	27.70	46	26,062	0.18%
2020/10/15	15.1	27.79	0	0.00	27.75	15.1	26,233	0.06%
2020/10/14	5	28.00	0	0.00	28.00	5	26,361	0.02%
2020/10/13	2	28.10	2	28.20	28.15	0	26,492	0.00%
2020/10/12	1	28.00	3	28.15	28.25	-2	26,770	-0.01%
2020/10/08	18	27.94	0	0.00	28.00	18	26,916	0.07%
2020/10/07	4	27.94	0	0.00	27.95	4	27,013	0.01%
2020/10/06	12	27.96	0	0.00	27.95	12	27,117	0.04%
2020/10/05	9	27.89	0	0.00	27.80	9	27,188	0.03%
2020/09/30	3	27.87	0	0.00	27.80	3	27,278	0.01%
2020/09/29	11	27.77	0	0.00	27.80	11	27,367	0.04%
2020/09/28	11	27.69	0	0.00	27.90	11	27,419	0.04%
2020/09/25	5	27.46	7	27.33	27.45	-2	27,437	-0.01%
2020/09/24	23	27.08	1	27.20	27.00	22	27,342	0.08%
2020/09/23	15.1	27.55	0	0.00	27.50	15.1	26,687	0.06%
2020/09/22	19.1	27.95	0	0.00	27.85	19.1	26,163	0.07%
2020/09/21	11.1	28.24	5	28.22	28.20	6.1	25,733	0.02%
2020/09/18	5	28.51	0	0.00	28.45	5	25,577	0.02%
2020/09/17	10	28.62	2	28.70	28.55	8	25,219	0.03%
2020/09/15	4	28.55	5	28.55	28.65	-1	25,323	0.00%
2020/09/14	7	28.59	0	0.00	28.65	7	25,653	0.03%
2020/09/11	33	28.63	0	0.00	28.65	33	25,641	0.13%
2020/09/10	9.1	28.62	0	0.00	28.75	9.1	25,499	0.04%
2020/09/09	6.2	28.66	0	0.00	28.75	6.2	25,415	0.02%
2020/09/08	1	28.90	0	0.00	28.85	1	25,333	0.00%
2020/09/07	4	28.79	5	28.75	28.85	-1	25,489	0.00%
2020/09/04	12	28.68	6	28.73	28.65	6	25,553	0.02%
2020/09/03	5	28.86	25	28.89	28.90	-20	25,240	-0.08%
2020/09/02	8.1	28.88	12	28.93	28.90	-3.9	25,171	-0.02%
2020/09/01	8	29.03	5	29.25	29.05	3	24,950	0.01%
2020/08/31	17	29.34	10	29.33	29.25	7	24,540	0.03%
2020/08/28	4	29.45	0	0.00	29.40	4	24,478	0.02%
2020/08/27	9	29.43	0	0.00	29.40	9	24,516	0.04%
2020/08/26	8	29.53	0	0.00	29.55	8	24,287	0.03%
2020/08/25	10	29.56	0	0.00	29.50	10	24,164	0.04%
2020/08/24	1.1	29.67	0	0.00	29.60	1.1	24,129	0.00%
2020/08/21	3	29.48	0	0.00	29.60	3	24,031	0.01%
2020/08/20	16	29.62	8	29.70	29.40	8	23,806	0.03%
2020/08/19	3	30.05	0	0.00	29.90	3	23,199	0.01%
2020/08/18	4	29.94	6	29.93	29.95	-2	22,898	-0.01%
2020/08/17	14	30.00	0	0.00	30.00	14	22,763	0.06%
2020/08/14	18	30.09	1	30.15	30.05	17	22,434	0.08%
2020/08/13	5	30.32	0	0.00	30.40	5	22,193	0.02%
2020/08/12	5	32.45	30	32.40	32.35	-25	21,244	-0.12%
2020/08/11	1	32.45	0	0.00	32.45	1	20,911	0.00%
2020/08/10	11	32.53	0	0.00	32.50	11	20,871	0.05%
2020/08/07	0	0.00	13	32.50	32.45	-13	20,842	-0.06%
2020/08/05	52	32.25	0	0.00	32.20	52	20,644	0.25%
2020/08/04	0.1	32.25	0	0.00	32.25	0.1	20,709	0.00%
2020/08/03	14	31.92	0	0.00	32.10	14	20,809	0.07%
2020/07/31	20	32.20	0	0.00	32.35	20	20,784	0.10%
2020/07/27	1	31.95	0	0.00	31.60	1	21,244	0.00%
2020/07/24	1	32.40	0	0.00	32.15	1	21,410	0.00%
2020/07/22	2	32.60	0	0.00	32.70	2	21,462	0.01%
2020/07/21	0	0.00	1	32.65	32.55	-1	21,480	0.00%
2020/07/17	0	0.00	0.6	32.15	32.25	-0.6	21,447	0.00%
2020/07/16	0	0.00	1	31.95	32.15	-1	21,627	0.00%
2020/07/15	6	32.04	0	0.00	32.15	6	21,502	0.03%
2020/07/14	1	32.20	0	0.00	32.20	1	21,428	0.00%
2020/07/13	0	0.00	2	32.15	32.05	-2	21,593	-0.01%
2020/07/10	1	32.00	0	0.00	32.00	1	21,779	0.00%
2020/07/09	0	0.00	1	32.20	32.25	-1	21,974	0.00%
2020/07/07	0	0.00	2	31.88	32.00	-2	22,004	-0.01%
2020/07/06	0.7	31.95	0	0.00	31.95	0.7	21,866	0.00%
2020/07/03	0	0.00	1	31.65	31.55	-1	21,985	0.00%
2020/07/02	0	0.00	26	31.46	31.55	-26	22,111	-0.12%
2020/06/30	7	30.94	0	0.00	30.90	7	22,555	0.03%
2020/06/29	29	30.89	1.5	31.00	30.90	27.5	22,655	0.12%
2020/06/24	1	31.15	0	0.00	31.25	1	22,652	0.00%
2020/06/23	5.6	31.06	3	31.10	31.15	2.6	22,886	0.01%
2020/06/22	4	31.13	0	0.00	31.15	4	23,174	0.02%
2020/06/19	4	31.38	0	0.00	31.25	4	23,439	0.02%
2020/06/17	2	31.53	1	31.55	31.70	1	23,987	0.00%
2020/06/16	0	0.00	30	31.95	31.70	-30	24,753	-0.12%
2020/06/15	30	31.45	0	0.00	31.30	30	25,651	0.12%
2020/06/12	0	0.00	5	31.00	31.50	-5	26,177	-0.02%
2020/06/10	0	0.00	5	32.07	32.10	-5	27,483	-0.02%
2020/06/08	0	0.00	0	31.80	31.80	0	29,444	0.00%
2020/06/05	1	31.35	0	0.00	31.50	1	29,588	0.00%
2020/06/03	0	0.00	2	31.35	31.30	-2	30,625	-0.01%
2020/05/28	3	30.53	6	30.45	30.45	-3	30,687	-0.01%
2020/05/27	2	30.68	0	0.00	30.70	2	30,920	0.01%
2020/05/25	6	30.27	0	0.00	30.35	6	31,426	0.02%
2020/05/22	15	30.61	0	0.00	30.45	15	31,683	0.05%
2020/05/21	0	0.00	3.3	30.91	31.00	-3.3	31,777	-0.01%
2020/05/20	0	0.00	1	30.70	30.80	-1	31,938	0.00%
2020/05/19	0	0.00	6	30.40	30.55	-6	32,048	-0.02%
2020/05/18	2	30.05	5	30.25	30.05	-3	31,921	-0.01%
2020/05/14	1	30.05	0	0.00	30.25	1	31,745	0.00%
2020/05/13	3	30.32	0	0.00	30.30	3	31,479	0.01%
2020/05/12	2	30.23	0	0.00	30.30	2	31,423	0.01%
2020/05/11	1	30.26	1	30.45	30.40	0	31,335	0.00%
2020/05/08	0	0.00	1	30.05	30.00	-1	31,225	0.00%
2020/05/06	10	29.65	13	29.70	29.55	-3	31,182	-0.01%
2020/05/04	7	29.31	0	0.00	29.35	7	31,018	0.02%
2020/04/30	0	0.00	11	30.55	30.10	-11	30,758	-0.04%
2020/04/29	0	0.00	2	30.00	29.95	-2	30,607	-0.01%
2020/04/28	1	29.30	0	29.55	29.45	1	30,449	0.00%
2020/04/27	0	0.00	3	28.55	28.70	-3	30,981	-0.01%
2020/04/24	1	28.25	0	0.00	28.20	1	30,949	0.00%
2020/04/22	4	28.29	1	28.10	28.30	3	30,595	0.01%
2020/04/21	0	0.00	2	28.35	28.35	-2	30,554	-0.01%
2020/04/20	0.5	29.05	0	0.00	28.90	0.5	30,348	0.00%
2020/04/17	2	29.10	2	29.40	29.05	0	30,489	0.00%
2020/04/16	12	28.81	0	0.00	28.80	12	30,384	0.04%
2020/04/15	1	29.15	2	29.15	29.20	-1	30,187	0.00%
2020/04/14	5	28.64	1	29.00	28.85	4	30,091	0.01%
2020/04/13	2	28.63	10	28.53	28.60	-8	29,827	-0.03%
2020/04/10	1	29.15	42	29.07	29.15	-41	29,679	-0.14%
2020/04/09	1	28.40	0	0.00	28.50	1	29,497	0.00%
2020/04/08	4	28.45	4	28.44	28.40	0	29,353	0.00%
2020/04/07	1	28.45	0	0.00	28.40	1	29,074	0.00%
2020/04/06	2	28.65	0	0.00	28.45	2	28,717	0.01%
2020/03/31	30	28.67	30	28.40	28.45	0	27,982	0.00%
2020/03/30	10	28.20	10	28.65	28.65	0	27,641	0.00%
2020/03/27	0	0.00	11	28.60	28.65	-11	27,360	-0.04%
2020/03/26	2.5	28.03	3	27.95	28.15	-0.5	27,065	0.00%
2020/03/25	14	27.84	0	0.00	27.95	14	26,954	0.05%
2020/03/20	24.2	27.26	0	0.00	27.95	24.2	25,939	0.09%
2020/03/19	4.2	26.79	4	26.98	26.40	0.2	25,123	0.00%
2020/03/18	2.1	27.62	1	28.00	28.00	1.1	24,282	0.00%
2020/03/17	13.1	28.31	0	0.00	28.00	13.1	23,762	0.06%
2020/03/16	2	29.30	13	29.22	29.00	-11	22,808	-0.05%
2020/03/13	6	28.44	2	28.35	30.00	4	22,027	0.02%
2020/03/12	6	30.23	3	30.00	30.20	3	20,576	0.01%
2020/03/11	3	31.35	0	0.00	31.20	3	19,697	0.02%
2020/03/10	22	31.29	0	0.00	31.35	22	19,364	0.11%
2020/03/09	1	31.60	11	31.41	31.75	-10	18,768	-0.05%
2020/03/06	1	32.45	0	0.00	32.45	1	18,211	0.01%
2020/03/04	0	0.00	5	32.20	32.35	-5	17,880	-0.03%
2020/03/03	0	0.00	1	32.35	32.25	-1	17,768	-0.01%
2020/03/02	6	31.96	5	32.08	31.95	1	17,614	0.01%
2020/02/27	0	0.00	3	32.30	32.35	-3	17,772	-0.02%
2020/02/25	2.3	32.65	0	0.00	32.70	2.3	17,201	0.01%
2020/02/24	2	32.75	0	0.00	32.70	2	17,097	0.01%
2020/02/21	5	33.24	1	33.55	33.20	4	16,873	0.02%
2020/02/20	1	33.50	0	0.00	33.60	1	16,748	0.01%
2020/02/19	1	33.40	0	0.00	33.45	1	16,456	0.01%
2020/02/18	6	32.80	3	32.82	32.90	3	16,293	0.02%
2020/02/17	0	0.00	51	32.43	32.50	-51	16,146	-0.32%
2020/02/12	0	0.00	6	32.19	32.10	-6	16,323	-0.04%
2020/02/10	17	31.56	10	32.06	32.05	7	16,367	0.04%
2020/02/07	50	32.04	11	32.19	32.00	39	16,755	0.23%
2020/02/06	2	32.15	1.1	32.30	32.35	1	16,688	0.01%
2020/02/05	10	31.83	0	0.00	32.00	10	16,648	0.06%
2020/02/04	2	31.50	0	0.00	31.80	2	16,630	0.01%
2020/02/03	5	31.60	0	0.00	31.60	5	16,721	0.03%
2020/01/31	2	31.68	4	31.71	31.55	-2	16,535	-0.01%
2020/01/30	6	31.50	1	31.80	31.20	5	16,247	0.03%
2020/01/20	15	32.35	0	0.00	32.35	15	15,492	0.10%
2020/01/17	0	0.00	7	32.06	32.10	-7	15,325	-0.05%
2020/01/13	0	0.00	3	31.57	31.70	-3	15,252	-0.02%
2020/01/10	0	0.00	1	30.95	30.95	-1	15,099	-0.01%
2020/01/08	0	0.00	2	30.55	30.70	-2	15,052	-0.01%
2020/01/07	0	0.00	3	30.62	30.60	-3	14,864	-0.02%
2019/12/31	1.2	30.65	0	0.00	30.60	1.2	15,258	0.01%
2019/12/27	3	30.85	1	30.85	30.90	2	15,333	0.01%
2019/12/26	0	0.00	0.1	30.80	30.80	-0.1	15,422	0.00%
2019/12/25	1	30.75	1	30.80	30.80	0	15,681	0.00%
2019/12/24	0	0.00	10	30.75	30.80	-10	15,836	-0.06%
2019/12/23	0	0.00	1.2	30.85	30.85	-1.2	15,945	-0.01%
2019/12/18	2	30.55	0	0.00	30.65	2	16,133	0.01%
2019/12/16	0	0.00	2	30.40	30.35	-2	16,211	-0.01%
2019/12/11	4	30.04	0	0.00	30.10	4	16,055	0.02%
2019/12/09	0.4	30.15	0	0.00	30.15	0.4	16,160	0.00%
2019/12/06	2.1	30.05	0	0.00	30.05	2.1	16,466	0.01%
2019/12/05	1	30.15	0	0.00	30.15	1	16,599	0.01%
2019/12/04	0.3	30.20	0	0.00	30.15	0.3	16,578	0.00%
2019/11/29	0	0.00	1	30.40	30.30	-1	16,468	-0.01%
2019/11/27	0	0.00	3	30.65	30.70	-3	16,664	-0.02%
2019/11/26	0.1	30.45	0	0.00	30.40	0.1	16,621	0.00%
2019/11/25	1	30.40	0	0.00	30.40	1	16,148	0.01%
2019/11/19	0.1	30.70	0	0.00	30.70	0.1	16,477	0.00%
2019/11/18	0.3	30.70	1	30.70	30.70	-0.7	16,572	0.00%
2019/11/15	0	0.00	1	30.50	30.55	-1	16,729	-0.01%
2019/11/13	1	30.50	0	0.00	30.50	1	17,151	0.01%
2019/11/08	0	0.00	3	30.45	30.50	-3	18,089	-0.02%
2019/11/06	20	30.55	2	30.90	30.65	18	19,094	0.09%
2019/11/05	0	0.00	15	30.13	30.20	-15	18,911	-0.08%
2019/11/04	0	0.00	3	29.73	29.95	-3	19,042	-0.02%
2019/11/01	4	29.65	0	0.00	29.65	4	19,112	0.02%
2019/10/31	0	0.00	4	29.95	29.90	-4	19,414	-0.02%
2019/10/30	10	29.70	1	29.70	29.85	9	19,400	0.05%
2019/10/29	0	0.00	4	29.60	29.70	-4	19,753	-0.02%
2019/10/25	0	0.00	20	29.45	29.45	-20	19,854	-0.10%
2019/10/24	1	29.25	0	0.00	29.45	1	19,868	0.01%
2019/10/23	0	0.00	1	29.15	29.20	-1	19,771	-0.01%
2019/10/22	9	29.14	0	0.00	29.15	9	19,743	0.05%
2019/10/18	11	29.19	0	0.00	29.10	11	19,606	0.06%
2019/10/17	0	0.00	2	29.15	29.25	-2	19,485	-0.01%
2019/10/16	1	29.20	6	29.09	29.15	-5	19,500	-0.03%
2019/10/15	0	0.00	1	29.00	29.15	-1	19,569	-0.01%
2019/10/14	0	0.00	0.2	29.20	29.15	-0.2	19,601	0.00%
2019/10/09	5	29.08	0	0.00	29.00	5	19,613	0.03%
2019/10/08	15	29.13	1	29.20	29.10	14	19,571	0.07%
2019/10/07	2	28.90	0	0.00	28.95	2	19,389	0.01%
2019/10/03	2	28.70	0	0.00	28.75	2	19,455	0.01%
2019/10/02	1	28.80	0	0.00	28.80	1	19,478	0.01%
2019/10/01	2	29.00	0	0.00	28.75	2	19,415	0.01%
2019/09/27	2	28.83	0	0.00	28.75	2	19,232	0.01%
2019/09/26	1	28.80	0	0.00	28.80	1	19,260	0.01%
2019/09/25	1	28.80	0	0.00	28.80	1	19,385	0.01%
2019/09/24	0.2	29.10	0	0.00	29.05	0.2	19,224	0.00%
2019/09/20	9	29.20	0	0.00	29.30	9	19,626	0.05%
2019/09/19	1	29.30	0	0.00	29.45	1	19,377	0.01%
2019/09/18	2	29.40	1	29.45	29.55	1	19,510	0.01%
2019/09/17	2	29.15	0	0.00	29.20	2	19,701	0.01%
2019/09/12	2	29.40	0	0.00	29.30	2	20,694	0.01%
2019/09/11	2	29.25	3	29.60	29.50	-1	21,060	0.00%
2019/09/10	0	0.00	0	29.65	29.55	0	21,221	0.00%
2019/09/09	1	29.10	3	29.05	29.20	-2	21,156	-0.01%
2019/09/06	0	0.00	1	28.70	28.80	-1	21,301	0.00%
2019/09/04	2	28.45	0	0.00	28.45	2	22,301	0.01%
2019/09/03	1	28.40	1	28.40	28.35	0	22,509	0.00%
2019/09/02	0	0.00	2	28.30	28.45	-2	22,721	-0.01%
2019/08/30	0	0.00	5	28.30	28.75	-5	22,936	-0.02%
2019/08/29	1	28.00	0	0.00	28.00	1	22,941	0.00%
2019/08/28	1	28.10	0	0.00	28.05	1	23,100	0.00%
2019/08/27	5	27.95	0	0.00	28.00	5	23,257	0.02%
2019/08/26	12	28.01	0	0.00	27.95	12	23,248	0.05%
2019/08/23	1.1	28.31	0	0.00	28.35	1.1	23,248	0.00%
2019/08/22	5	28.19	0	0.00	28.25	5	23,283	0.02%
2019/08/21	3	28.45	0	0.00	28.15	3	23,701	0.01%
2019/08/20	2	28.35	0	0.00	28.50	2	23,502	0.01%
2019/08/19	3	28.38	0	0.00	28.30	3	23,381	0.01%
2019/08/16	1	28.00	1	28.30	28.25	0	23,513	0.00%
2019/08/15	3	27.83	1	27.80	27.90	2	23,240	0.01%
2019/08/14	26.2	28.33	0	0.00	28.20	26.2	23,212	0.11%
2019/08/13	5	28.61	0	0.00	28.50	5	23,053	0.02%
2019/08/12	0	0.00	3	28.98	29.00	-3	22,833	-0.01%
2019/08/08	2	31.10	0	0.00	31.10	2	22,233	0.01%
2019/08/07	1.4	31.13	0	0.00	31.05	1.4	22,093	0.01%
2019/08/06	1	31.15	0	0.00	31.25	1	22,132	0.00%
2019/07/31	1	31.90	0	0.00	32.10	1	21,946	0.00%
2019/07/29	0.4	32.10	0	0.00	32.10	0.4	21,752	0.00%
2019/07/23	1	32.05	0	0.00	32.10	1	22,739	0.00%
2019/07/22	0	0.00	1	32.05	31.90	-1	22,798	0.00%
2019/07/18	1	31.70	0	0.00	31.85	1	23,066	0.00%
2019/07/17	3	31.60	1	31.70	31.90	2	23,059	0.01%
2019/07/15	0	0.00	1	31.95	31.70	-1	22,826	0.00%
2019/07/10	0	0.00	11	31.65	31.60	-11	22,638	-0.05%
2019/07/09	0	0.00	1	31.50	31.60	-1	22,627	0.00%
2019/07/04	0	0.00	24.2	31.20	31.20	-24.2	22,666	-0.11%
2019/07/02	0	0.00	2	31.15	31.05	-2	22,795	-0.01%
2019/07/01	0.1	30.90	0	0.00	30.90	0.1	22,694	0.00%
2019/06/28	0	0.00	8	31.01	30.90	-8	22,507	-0.04%
2019/06/27	8	30.93	0	0.00	30.85	8	22,245	0.04%
2019/06/26	0	0.00	4	31.00	31.05	-4	22,033	-0.02%
2019/06/24	1	30.95	5	31.00	30.85	-4	21,819	-0.02%
2019/06/21	1	30.95	0	0.00	30.80	1	21,499	0.00%
2019/06/19	10	31.15	2	31.18	31.25	8	20,565	0.04%
2019/06/18	1	30.70	1	30.80	30.80	0	20,233	0.00%
2019/06/12	9	30.76	1	30.55	30.70	8	19,695	0.04%
2019/06/11	5	31.76	0.9	31.30	31.30	4.2	18,985	0.02%
2019/06/10	2	31.78	13.1	31.95	31.95	-11.1	18,680	-0.06%
2019/06/06	3	31.40	6	31.49	31.70	-3	18,549	-0.02%
2019/05/30	0.1	30.55	0	0.00	30.70	0.1	17,862	0.00%
2019/05/24	0.2	30.45	27.2	30.59	30.50	-27.1	18,165	-0.15%
2019/05/23	1.1	30.02	0	0.00	30.55	1.1	18,274	0.01%
2019/05/22	0.1	30.45	0	30.45	30.45	0	18,092	0.00%
2019/05/21	1.1	30.65	1	30.65	30.65	0	18,227	0.00%
2019/05/20	0.1	30.35	51	30.30	30.40	-50.9	17,962	-0.28%
2019/05/17	0	0.00	7	30.06	30.00	-7	17,796	-0.04%
2019/05/14	13	29.64	0	0.00	29.50	13	17,380	0.07%
2019/05/13	2.2	29.45	0	0.00	29.50	2.2	17,245	0.01%
2019/05/10	6	29.95	6	29.65	29.60	0	17,433	0.00%
2019/05/08	7	30.16	0	0.00	30.50	7	17,396	0.04%
2019/05/06	10	30.00	0	0.00	30.05	10	17,395	0.06%
2019/05/03	0.1	29.95	3	30.07	30.05	-2.9	17,439	-0.02%
2019/05/02	2	30.00	21	30.00	30.10	-19	17,252	-0.11%
2019/04/30	0.5	29.50	10	29.52	29.65	-9.5	16,808	-0.06%
2019/04/26	0	0.00	11	28.86	28.95	-11	16,516	-0.07%
2019/04/25	1	28.75	0	0.00	28.75	1	16,398	0.01%
2019/04/23	0	0.00	5	28.10	28.20	-5	16,109	-0.03%
2019/04/22	1	28.00	0	0.00	28.00	1	16,027	0.01%
2019/04/17	0	0.00	1	28.20	28.10	-1	16,409	-0.01%
2019/04/16	0	0.00	1	28.10	28.10	-1	16,425	-0.01%
2019/04/15	0	0.00	4	28.30	28.20	-4	16,438	-0.02%
2019/03/28	0.5	27.95	0	0.00	27.95	0.5	16,222	0.00%
2019/03/22	3	28.10	11	28.14	28.00	-8	16,101	-0.05%
2019/03/20	1	27.95	0	0.00	28.00	1	16,231	0.01%
2019/03/15	0	0.00	5	27.45	27.45	-5	15,856	-0.03%
2019/03/12	0.5	27.30	0	0.00	27.30	0.5	15,798	0.00%
2019/03/06	1	27.00	0	0.00	27.10	1	17,037	0.01%
2019/02/26	1	27.05	0	0.00	27.00	1	16,619	0.01%
2019/02/22	1	26.90	1	26.95	26.95	0	16,466	0.00%
2019/02/19	1	26.80	0	0.00	26.80	1	16,571	0.01%
2019/02/15	1	26.60	2	26.50	26.40	-1	16,674	-0.01%
2019/02/11	0	0.00	8	26.52	26.40	-8	16,685	-0.05%
2019/01/30	0	0.00	1	26.75	26.60	-1	16,491	-0.01%
2019/01/29	0.5	26.65	2	26.35	26.70	-1.5	16,256	-0.01%
2019/01/25	0	0.00	3	26.53	26.50	-3	15,952	-0.02%
2019/01/23	0	0.00	1	26.55	26.60	-1	16,049	-0.01%
2019/01/22	2	26.23	1	26.35	26.45	1	16,113	0.01%
2019/01/21	5	26.20	2.3	26.25	26.25	2.7	16,210	0.02%
2019/01/18	0.5	26.15	0	0.00	26.10	0.5	16,482	0.00%
2019/01/17	0	0.00	1	26.05	26.10	-1	16,897	-0.01%
2019/01/15	0	0.00	5	26.15	26.20	-5	17,575	-0.03%
2019/01/11	0	0.00	1	26.10	26.00	-1	17,840	-0.01%
2019/01/10	0	0.00	6	25.95	26.10	-6	17,949	-0.03%
2019/01/08	1	25.50	0	0.00	25.50	1	17,927	0.01%
2019/01/04	1	25.30	0	0.00	25.25	1	18,903	0.01%
2018/12/28	1	25.30	0	0.00	25.95	1	20,647	0.00%
2018/12/27	1	25.30	0	0.00	25.30	1	20,720	0.00%
2018/12/26	1	25.35	0	0.00	25.25	1	21,011	0.00%
2018/12/24	5	25.55	0	0.00	25.50	5	21,339	0.02%
2018/12/21	2	25.55	0	0.00	25.65	2	22,143	0.01%
2018/12/20	0	0.00	1	25.70	25.70	-1	22,310	0.00%
2018/12/18	4	25.63	0	0.00	25.60	4	22,698	0.02%
2018/12/17	0.3	25.85	0	0.00	25.80	0.3	22,947	0.00%
2018/12/14	3	25.57	0	0.00	25.65	3	23,284	0.01%
2018/12/13	2	25.70	0	0.00	25.70	2	23,436	0.01%
2018/12/06	0	0.00	0.9	25.90	25.80	-0.9	24,082	0.00%
2018/11/30	1	25.60	1	26.00	25.60	0	24,032	0.00%
2018/11/29	2	25.78	0	0.00	25.75	2	23,252	0.01%
2018/11/28	1	25.95	0	0.00	26.15	1	22,946	0.00%
2018/11/22	1	26.05	0	0.00	26.20	1	22,506	0.00%
2018/11/21	2	26.20	0	0.00	26.30	2	22,388	0.01%
2018/11/12	4	26.40	0	0.00	26.50	4	21,719	0.02%
2018/11/07	10	26.25	1	26.30	26.50	9	21,897	0.04%
2018/11/02	1	26.10	0	0.00	26.25	1	22,698	0.00%
2018/10/31	1	25.80	9	25.93	26.15	-8	23,353	-0.03%
2018/10/29	1	25.15	0	0.00	25.30	1	23,454	0.00%
2018/10/26	6	25.60	0	0.00	25.35	6	23,616	0.03%
2018/10/25	6	25.54	0	0.00	25.55	6	23,399	0.03%
2018/10/24	3	25.62	0	0.00	26.00	3	23,376	0.01%
2018/10/22	1	26.10	0	0.00	26.15	1	23,096	0.00%
2018/10/17	0	0.00	3	26.55	26.65	-3	22,826	-0.01%
2018/10/15	10	26.57	0	0.00	26.55	10	22,510	0.04%
2018/10/11	3	26.65	0	0.00	26.50	3	21,453	0.01%
2018/10/09	0	0.00	2	27.65	27.55	-2	20,649	-0.01%
2018/10/08	20	27.00	4	27.10	27.00	16	20,075	0.08%
2018/10/05	0	0.00	3.6	27.16	26.80	-3.6	19,678	-0.02%
2018/09/28	0	0.00	3	27.40	27.50	-3	18,618	-0.02%
2018/09/27	8	27.20	0	0.00	27.30	8	18,201	0.04%
2018/09/26	0	0.00	2	27.28	27.30	-2	17,944	-0.01%
2018/09/25	0	0.00	1	27.30	27.30	-1	17,847	-0.01%
2018/09/20	0.1	27.00	0	0.00	27.00	0.1	17,642	0.00%
2018/09/18	0	0.00	1	26.70	26.80	-1	17,619	-0.01%
2018/09/17	0	0.00	3	26.33	26.40	-3	17,314	-0.02%
2018/09/11	2	25.85	0	0.00	26.00	2	17,518	0.01%
2018/09/07	1	25.70	0	0.00	25.90	1	18,061	0.01%
2018/09/06	0	0.00	64	25.80	25.90	-64	18,201	-0.35%
2018/09/05	1	25.70	0	0.00	25.70	1	18,304	0.01%
2018/09/03	0	0.00	5	25.68	25.75	-5	18,749	-0.03%
2018/08/30	1	25.75	0	0.00	25.80	1	19,107	0.01%
2018/08/27	1	25.85	0	0.00	25.80	1	19,541	0.01%
2018/08/24	0	0.00	0.5	26.00	26.00	-0.5	19,728	0.00%
2018/08/20	3	25.50	0	0.00	25.50	3	21,235	0.01%
2018/08/17	0	0.00	12	25.55	25.55	-12	21,188	-0.06%
2018/08/15	2	25.73	0	0.00	25.60	2	20,984	0.01%
2018/08/14	1	26.00	0	0.00	26.00	1	20,802	0.00%
2018/08/13	0	0.00	5.4	26.20	26.15	-5.4	20,934	-0.03%
2018/08/09	6	26.08	0.5	26.10	26.05	5.5	20,807	0.03%
2018/08/07	17	27.30	0	0.00	27.30	17	19,791	0.09%
2018/08/03	5	27.35	0	0.00	27.35	5	19,296	0.03%
2018/07/31	1	27.30	0	0.00	27.25	1	18,719	0.01%
2018/07/27	1	27.30	0	0.00	27.25	1	18,238	0.01%
2018/07/25	1	27.20	0.3	27.10	27.20	0.7	18,263	0.00%
2018/07/12	0	0.00	1	26.70	26.85	-1	18,855	-0.01%
2018/07/11	0.1	26.60	0	0.00	26.55	0.1	18,861	0.00%
2018/07/10	1	26.60	0	0.00	26.70	1	18,864	0.01%
2018/07/03	1	26.40	0	0.00	26.40	1	18,823	0.01%
2018/06/26	0.2	26.65	1	26.75	26.65	-0.9	18,016	0.00%
2018/06/25	0	0.00	2	26.48	26.55	-2	17,988	-0.01%
2018/06/19	10	26.35	0	0.00	26.35	10	17,676	0.06%
2018/06/12	50	26.75	0	0.00	26.75	50	16,992	0.29%
2018/06/08	1	27.00	0	0.00	27.10	1	16,438	0.01%
2018/05/29	1	26.95	0	0.00	26.90	1	14,413	0.01%
2018/05/28	0	0.00	2	27.10	27.15	-2	14,386	-0.01%
2018/05/18	0	0.00	10	26.65	26.70	-10	14,358	-0.07%
2018/05/14	0.1	26.35	0	0.00	26.50	0.1	14,728	0.00%
2018/05/11	4	26.35	4	26.20	26.40	0	14,747	0.00%
2018/05/03	1	26.00	0	0.00	26.10	1	14,275	0.01%
2018/03/20	12	25.29	0	0.00	25.35	12	15,086	0.08%
2018/03/09	0	0.00	2	24.85	24.95	-2	14,827	-0.01%
2018/03/06	1	24.85	0	0.00	24.85	1	14,817	0.01%
2018/03/01	1	24.60	1	25.15	25.10	0	15,275	0.00%
2018/02/27	2	25.05	0	0.00	24.95	2	15,200	0.01%
2018/02/08	1	24.20	0	0.00	24.10	1	14,808	0.01%
2018/02/05	0	0.00	82	25.02	25.00	-82	13,932	-0.59%
2018/01/25	10	25.55	0	0.00	25.60	10	13,758	0.07%
2018/01/24	0	0.00	3.6	25.16	25.30	-3.6	13,653	-0.03%
2018/01/22	1	25.30	0	0.00	25.50	1	13,529	0.01%
2018/01/19	2	25.35	0.3	25.45	25.55	1.7	13,456	0.01%
2018/01/18	0	0.00	201	25.70	25.80	-201	13,177	-1.53%	大賣/鉅額交易
2018/01/12	40	25.40	0	0.00	25.35	40	11,888	0.34%
2018/01/11	1	25.25	0	0.00	25.40	1	11,784	0.01%
2018/01/10	0	0.00	43	25.30	25.35	-43	11,800	-0.36%
2018/01/08	0	0.00	1	25.10	25.15	-1	11,383	-0.01%
2018/01/05	0	0.00	2	24.70	24.90	-2	11,178	-0.02%
2018/01/02	0	0.00	1	24.20	24.20	-1	10,905	-0.01%