兆豐金 (2886)-第一金-大稻埕券商分點個股進出

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
40.10
漲跌
▲0.30
漲幅
+0.75%
成交量
14,580張
產業
上市金融類股
2985人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

兆豐金 (2886)籌碼相關－第一金-大稻埕券商分點個股進出

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-大稻埕券商分點個股進出
第一金-大稻埕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
2024/06/17	1.2	39.80	0	0.00	39.80	1.2	19,251	0.01%
2024/06/14	1	39.50	0	0.00	39.55	1	19,391	0.01%
2024/06/13	0.1	39.50	0	0.00	39.45	0.1	19,544	0.00%
2024/06/12	0	39.30	0	0.00	39.25	0	19,773	0.00%
2024/06/11	1	39.25	13.1	39.25	39.20	-12.1	19,866	-0.06%
2024/06/07	1	39.30	0	0.00	39.35	1	19,909	0.01%
2024/06/06	1	39.15	326	39.25	39.30	-325	19,861	-1.64%	大賣/鉅額交易
2024/06/05	4	39.09	0	0.00	39.15	4	19,817	0.02%
2024/06/04	1.4	39.03	0	0.00	39.15	1.4	19,962	0.01%
2024/06/03	3	39.02	0.1	39.10	39.30	2.9	19,892	0.01%
2024/05/31	5	38.99	0	0.00	39.05	5	19,805	0.03%
2024/05/30	14.1	38.90	0	0.00	38.90	14.1	18,996	0.07%
2024/05/29	23	39.35	1	39.60	39.00	22	18,643	0.12%
2024/05/28	6	39.78	0.1	40.05	39.80	5.9	18,178	0.03%
2024/05/27	29	39.93	0	0.00	39.80	29	18,285	0.16%
2024/05/24	0	40.20	0	0.00	40.00	0	18,034	0.00%
2024/05/23	0.2	40.25	0	0.00	40.10	0.2	18,019	0.00%
2024/05/22	1.1	40.55	0	0.00	40.55	1.1	17,925	0.01%
2024/05/21	0	0.00	0.2	40.60	40.60	-0.2	17,914	0.00%
2024/05/20	1	40.60	0	0.00	40.80	1	17,919	0.01%
2024/05/16	5.1	40.80	5	41.15	40.80	0.1	17,819	0.00%
2024/05/15	0.1	40.80	0.8	41.00	40.85	-0.7	17,673	0.00%
2024/05/14	5.2	40.65	0	0.00	40.50	5.2	17,719	0.03%
2024/05/13	25	41.00	0	0.00	41.05	25	17,788	0.14%
2024/05/10	0	0.00	1	40.70	40.95	-1	17,739	-0.01%
2024/05/09	10	40.89	0	0.00	40.65	10	17,745	0.06%
2024/05/07	1.1	41.09	9	41.06	40.95	-7.9	17,770	-0.04%
2024/05/06	0	0.00	1	41.00	41.15	-1	17,490	-0.01%
2024/05/02	1.1	40.05	1	40.30	39.95	0.1	17,077	0.00%
2024/04/30	10.1	40.10	11	40.00	40.00	-0.9	16,897	-0.01%
2024/04/29	2	40.05	15	40.10	40.10	-13	16,832	-0.08%
2024/04/26	3.3	39.35	1	39.40	39.10	2.3	16,610	0.01%
2024/04/25	30.7	39.09	0	0.00	39.00	30.7	16,611	0.19%
2024/04/24	22	39.55	0	0.00	39.35	22	16,453	0.13%
2024/04/22	2	39.55	0	0.00	39.50	2	16,309	0.01%
2024/04/19	30.1	38.64	1	39.10	38.70	29.1	16,021	0.18%
2024/04/18	1.4	39.04	1	39.05	39.20	0.4	15,430	0.00%
2024/04/17	6.4	39.19	0	0.00	39.00	6.4	15,116	0.04%
2024/04/16	10	39.44	1	39.30	39.10	9	14,986	0.06%
2024/04/15	5	39.84	0.3	40.00	39.80	4.7	14,717	0.03%
2024/04/12	0.2	40.00	1	40.10	39.95	-0.8	14,705	-0.01%
2024/04/11	0	0.00	1	40.30	40.15	-1	14,626	-0.01%
2024/04/10	1	40.60	10	40.55	40.50	-9	14,593	-0.06%
2024/04/08	1	39.80	0	0.00	40.00	1	14,704	0.01%
2024/04/03	8	39.95	0	0.00	39.75	8	14,680	0.05%
2024/03/29	1	40.50	50	40.60	40.55	-49	14,511	-0.34%
2024/03/27	0	0.00	3	40.45	40.50	-3	14,727	-0.02%
2024/03/26	1	40.30	0	0.00	40.55	1	15,005	0.01%
2024/03/25	2.3	39.83	0	0.00	40.00	2.3	15,195	0.02%
2024/03/22	0.4	40.06	0	0.00	40.10	0.4	15,405	0.00%
2024/03/20	5.9	40.26	0	40.35	40.15	5.9	15,648	0.04%
2024/03/19	20	40.28	0.1	40.30	40.20	19.9	15,610	0.13%
2024/03/18	1	40.85	6	40.70	40.60	-5	15,526	-0.03%
2024/03/14	0	0.00	5	40.70	40.90	-5	15,200	-0.03%
2024/03/13	1	39.75	6.5	40.21	40.40	-5.5	15,074	-0.04%
2024/03/12	0	0.00	2	39.80	39.95	-2	14,927	-0.01%
2024/03/11	0	0.00	8	40.01	39.80	-8	14,916	-0.05%
2024/03/08	0	0.00	2	39.70	39.90	-2	14,852	-0.01%
2024/03/06	0.3	39.25	0	0.00	39.40	0.3	14,805	0.00%
2024/03/05	5	38.65	0.2	38.95	39.05	4.8	15,071	0.03%
2024/03/04	2	38.80	2	38.58	38.80	0	15,081	0.00%
2024/03/01	5.2	38.65	8	38.65	38.55	-2.8	15,193	-0.02%
2024/02/29	1	38.50	1	38.45	38.70	0	15,352	0.00%
2024/02/27	22	38.28	1	38.30	38.20	21	15,108	0.14%
2024/02/26	2.2	38.21	0	0.00	38.15	2.2	15,073	0.01%
2024/02/23	6	38.46	0	0.00	38.30	6	15,106	0.04%
2024/02/22	0	0.00	30	38.50	38.55	-30	15,450	-0.19%
2024/02/21	1	38.30	0.1	38.45	38.35	0.9	15,496	0.01%
2024/02/20	0	0.00	6	38.50	38.60	-6	15,621	-0.04%
2024/02/19	1	38.30	2	38.25	38.40	-1	15,715	-0.01%
2024/02/16	2	37.93	0.1	38.00	37.90	2	15,935	0.01%
2024/02/15	1	37.85	0.4	37.90	37.80	0.6	15,919	0.00%
2024/02/05	0.6	37.75	0	0.00	37.60	0.6	15,773	0.00%
2024/02/02	1.2	37.83	0	37.85	37.90	1.2	15,618	0.01%
2024/02/01	2	37.70	6	37.80	37.90	-4	15,619	-0.03%
2024/01/31	1	37.55	6	37.68	37.65	-5	15,520	-0.03%
2024/01/30	6	37.92	15	37.95	37.90	-9	15,321	-0.06%
2024/01/26	0	0.00	7	38.33	38.35	-7	15,517	-0.05%
2024/01/25	12	37.81	6	37.94	37.80	6	15,589	0.04%
2024/01/24	2	37.93	1	37.95	37.85	1	15,625	0.01%
2024/01/23	20	37.95	0	0.00	37.85	20	15,667	0.13%
2024/01/19	18.8	37.80	0	0.00	37.90	18.8	15,657	0.12%
2024/01/18	6	37.63	0	0.00	37.80	6	15,700	0.04%
2024/01/17	11	37.98	0	0.00	37.30	11	15,688	0.07%
2024/01/16	3	38.72	0	38.90	38.60	3	15,125	0.02%
2024/01/15	10	38.90	0	0.00	38.90	10	15,031	0.07%
2024/01/12	2	38.93	0	0.00	39.05	2	15,260	0.01%
2024/01/11	1	39.00	1	39.35	39.20	0	15,369	0.00%
2024/01/10	0	0.00	5.5	39.07	39.35	-5.5	15,431	-0.04%
2024/01/09	0	0.00	5	39.45	39.45	-5	15,441	-0.03%
2024/01/08	0	0.00	2	39.40	39.45	-2	15,490	-0.01%
2024/01/03	0	0.00	3	38.75	38.65	-3	16,112	-0.02%
2024/01/02	1	38.90	0	0.00	39.30	1	16,065	0.01%
2023/12/27	0	0.00	1	38.95	39.00	-1	16,501	-0.01%
2023/12/26	0	0.00	1	38.70	38.80	-1	16,510	-0.01%
2023/12/25	1	38.55	0.1	38.40	38.80	1	16,545	0.01%
2023/12/22	5	38.27	0	0.00	38.35	5	16,552	0.03%
2023/12/21	1.8	38.37	0.7	38.50	38.30	1.1	16,414	0.01%
2023/12/19	0.1	39.05	0	0.00	39.15	0.1	15,937	0.00%
2023/12/15	0	0.00	11	39.46	39.35	-11	15,632	-0.07%
2023/12/14	0	0.00	3	39.35	39.55	-3	15,426	-0.02%
2023/12/13	10	38.85	0	39.25	38.90	10	15,271	0.07%
2023/12/11	1	38.80	0	0.00	38.90	1	15,738	0.01%
2023/12/07	0	39.20	0	0.00	39.00	0	15,646	0.00%
2023/12/06	0.3	39.03	1	39.25	39.50	-0.7	15,568	0.00%
2023/12/05	0	0.00	2	38.80	38.95	-2	15,451	-0.01%
2023/12/04	2	38.85	1.3	39.00	39.00	0.7	15,441	0.00%
2023/12/01	8.1	38.70	10	38.75	38.65	-1.9	15,390	-0.01%
2023/11/29	2.3	39.54	7	39.45	39.15	-4.7	14,752	-0.03%
2023/11/28	8	39.74	0	0.00	39.65	8	14,596	0.05%
2023/11/27	0	39.90	119	39.77	39.50	-119	14,793	-0.80%	大賣/鉅額交易
2023/11/22	0	0.00	3	39.85	39.85	-3	14,889	-0.02%
2023/11/21	0	0.00	31	39.72	39.85	-31	14,979	-0.21%
2023/11/20	0	39.00	1.4	39.23	39.20	-1.4	14,849	-0.01%
2023/11/17	0.4	39.10	17.7	39.49	39.20	-17.3	14,847	-0.12%
2023/11/16	0	0.00	1.1	39.05	39.20	-1.1	14,951	-0.01%
2023/11/15	0.3	38.85	21	38.78	38.90	-20.7	14,922	-0.14%
2023/11/14	2.1	38.35	0	0.00	38.55	2.1	14,816	0.01%
2023/11/13	0	0.00	20.9	38.45	38.50	-20.9	15,132	-0.14%
2023/11/10	1	38.45	0	0.00	38.40	1	15,575	0.01%
2023/11/09	2	38.58	8	38.70	38.60	-6	15,772	-0.04%
2023/11/08	0	0.00	4	38.56	38.60	-4	16,081	-0.02%
2023/11/07	0	0.00	1	38.20	38.60	-1	16,234	-0.01%
2023/11/06	0.1	38.30	2	38.55	38.55	-1.9	16,788	-0.01%
2023/11/03	1	38.10	2	37.98	38.25	-1	17,039	-0.01%
2023/11/02	0	0.00	4	37.43	37.80	-4	17,100	-0.02%
2023/10/31	1	36.65	0	0.00	36.70	1	17,296	0.01%
2023/10/30	1.3	36.53	0	0.00	36.55	1.3	17,622	0.01%
2023/10/27	0	0.00	1	36.80	36.95	-1	17,666	-0.01%
2023/10/26	2	36.35	0	0.00	36.40	2	17,770	0.01%
2023/10/25	23.1	37.06	0	0.00	36.85	23.1	17,731	0.13%
2023/10/24	1	36.95	7	37.00	37.25	-6	17,783	-0.03%
2023/10/23	2	37.15	0.1	37.25	37.10	1.9	17,845	0.01%
2023/10/20	10	37.42	0	0.00	37.50	10	17,753	0.06%
2023/10/19	1	38.25	17	38.73	38.35	-16	17,724	-0.09%
2023/10/18	0	0.00	0.1	38.60	38.85	-0.1	17,835	0.00%
2023/10/17	0	38.70	2	38.45	38.75	-2	18,022	-0.01%
2023/10/16	0	0.00	1	38.60	38.80	-1	18,266	-0.01%
2023/10/13	0	0.00	3	38.40	38.50	-3	18,569	-0.02%
2023/10/12	0	0.00	1.3	38.74	38.95	-1.3	18,639	-0.01%
2023/10/11	0	0.00	0.3	38.35	38.50	-0.3	18,805	0.00%
2023/10/06	5	37.50	0	0.00	37.50	5	18,386	0.03%
2023/10/05	2	37.05	1	37.40	37.50	1	18,464	0.01%
2023/10/04	2.2	36.96	0	0.00	36.85	2.2	18,375	0.01%
2023/10/02	1	37.30	0	0.00	37.60	1	18,383	0.01%
2023/09/28	0.1	37.75	0	0.00	37.70	0.1	18,603	0.00%
2023/09/27	1	37.60	0	0.00	37.70	1	18,683	0.01%
2023/09/25	0	0.00	1	37.90	38.00	-1	18,740	-0.01%
2023/09/22	0	0.00	6	37.72	37.80	-6	18,886	-0.03%
2023/09/21	0.3	37.25	1	37.30	37.40	-0.7	19,132	0.00%
2023/09/20	1	37.85	0	0.00	37.85	1	19,056	0.01%
2023/09/19	0	37.95	0	0.00	37.80	0	19,041	0.00%
2023/09/18	0	0.00	3	37.83	37.85	-3	19,458	-0.02%
2023/09/15	4.6	37.51	0	0.00	37.55	4.6	19,904	0.02%
2023/09/14	1	37.50	15	37.30	37.50	-14	20,118	-0.07%
2023/09/12	0	0.00	0.8	36.30	36.55	-0.8	21,369	0.00%
2023/09/07	2	35.68	0	0.00	35.85	2	21,518	0.01%
2023/09/06	3.1	35.72	2	35.75	35.55	1.1	21,561	0.00%
2023/09/05	4	36.11	0	0.00	36.00	4	21,536	0.02%
2023/09/01	12	36.05	0	0.00	36.00	12	21,781	0.06%
2023/08/31	2	36.05	0	0.00	35.90	2	21,912	0.01%
2023/08/30	1.3	36.68	0	0.00	36.45	1.3	21,926	0.01%
2023/08/29	3.3	36.30	0	0.00	36.60	3.3	22,085	0.01%
2023/08/28	0	0.00	1	36.20	36.20	-1	22,043	0.00%
2023/08/25	1.2	35.72	0	0.00	35.65	1.2	23,055	0.01%
2023/08/24	1	35.90	0.8	35.95	35.85	0.2	23,169	0.00%
2023/08/23	4	35.30	0	0.00	35.30	4	23,178	0.02%
2023/08/22	4.3	35.17	0	0.00	35.30	4.3	23,393	0.02%
2023/08/21	5	35.62	1	35.55	35.60	4	23,406	0.02%
2023/08/18	2	35.73	2	35.70	35.70	0	23,507	0.00%
2023/08/17	10.4	35.42	1	35.50	35.65	9.4	23,564	0.04%
2023/08/16	11.3	35.79	0	0.00	35.80	11.3	23,481	0.05%
2023/08/15	1	36.90	0	0.00	36.60	1	23,258	0.00%
2023/08/14	6.4	36.81	0	0.00	37.05	6.4	23,301	0.03%
2023/08/11	1.1	37.62	0	0.00	37.65	1.1	23,226	0.00%
2023/08/10	15.1	38.04	0	0.00	38.10	15.1	23,226	0.07%
2023/08/09	7.5	39.63	5	39.70	39.95	2.5	22,699	0.01%
2023/08/07	1	39.75	0	0.00	39.95	1	22,204	0.00%
2023/08/04	2.2	39.62	1	39.35	39.60	1.2	22,156	0.01%
2023/08/02	5	39.85	0	0.00	39.60	5	22,017	0.02%
2023/08/01	3	40.30	1.6	40.24	40.60	1.4	21,645	0.01%
2023/07/31	0.1	40.10	1	40.25	40.25	-0.9	21,455	0.00%
2023/07/28	2.1	39.86	0	0.00	40.05	2.1	21,395	0.01%
2023/07/27	0.1	40.00	9	40.18	40.10	-8.9	21,291	-0.04%
2023/07/26	0	0.00	1	39.55	39.65	-1	21,117	0.00%
2023/07/25	0	0.00	1.4	39.04	39.15	-1.4	21,019	-0.01%
2023/07/24	3	38.85	0	0.00	39.00	3	21,001	0.01%
2023/07/21	1.1	39.44	1	39.45	39.35	0.1	20,838	0.00%
2023/07/20	1	38.80	3	39.45	39.35	-2	20,622	-0.01%
2023/07/19	1.1	39.21	1	38.90	38.85	0.1	20,258	0.00%
2023/07/18	1	38.80	6.1	39.12	39.30	-5.1	19,941	-0.03%
2023/07/17	1	39.00	3	38.93	38.90	-2	19,518	-0.01%
2023/07/14	0.1	38.55	17	38.47	38.90	-16.9	19,445	-0.09%
2023/07/13	8.1	38.32	5	38.32	38.10	3.1	19,291	0.02%
2023/07/12	0	0.00	5	38.00	38.20	-5	19,212	-0.03%
2023/07/11	0	0.00	5	37.65	37.65	-5	19,165	-0.03%
2023/07/10	0.1	37.15	10.5	36.91	36.85	-10.3	19,130	-0.05%
2023/07/07	1	37.00	0	0.00	37.30	1	18,927	0.01%
2023/07/06	2	37.58	1	37.70	37.45	1	18,779	0.01%
2023/07/03	2	38.20	2	38.45	38.30	0	18,344	0.00%
2023/06/30	0.8	38.30	0	0.00	38.20	0.8	18,353	0.00%
2023/06/29	0	0.00	14	38.20	38.55	-14	18,106	-0.08%
2023/06/28	1	37.95	0	0.00	37.95	1	17,841	0.01%
2023/06/27	0.2	37.65	0.1	37.60	37.55	0.2	17,730	0.00%
2023/06/26	0	0.00	1	37.90	37.75	-1	17,674	-0.01%
2023/06/20	0	0.00	1.6	37.20	37.45	-1.6	16,697	-0.01%
2023/06/16	3.1	37.10	4	37.21	36.80	-0.9	15,447	-0.01%
2023/06/14	4	37.59	0	0.00	37.50	4	14,689	0.03%
2023/06/13	11.1	37.95	6	37.96	37.75	5.1	14,804	0.03%
2023/06/12	3.2	37.69	1	37.95	37.65	2.2	14,842	0.01%
2023/06/09	0	0.00	12	37.66	37.65	-12	14,902	-0.08%
2023/06/08	0	0.00	1.2	37.05	37.30	-1.2	14,936	-0.01%
2023/06/06	1	36.50	1	36.60	36.50	0	14,914	0.00%
2023/06/05	1.1	36.84	2	36.80	36.70	-0.9	14,944	-0.01%
2023/06/02	0.1	36.00	1.1	36.10	36.10	-1	14,646	-0.01%
2023/06/01	2	35.75	0.1	35.85	35.85	1.9	14,499	0.01%
2023/05/31	1	36.00	0	0.00	35.80	1	14,471	0.01%
2023/05/30	1	36.15	0	0.00	36.20	1	13,547	0.01%
2023/05/29	0.1	36.10	0.4	36.10	36.20	-0.3	13,613	0.00%
2023/05/26	0.1	36.05	0	0.00	36.15	0.1	13,663	0.00%
2023/05/25	0.1	35.90	0	0.00	36.20	0.1	13,443	0.00%
2023/05/24	22	35.65	2	35.60	35.90	20	13,268	0.15%
2023/05/23	1	35.95	5	35.95	36.20	-4	13,034	-0.03%
2023/05/22	0	0.00	1.5	36.00	36.20	-1.5	12,883	-0.01%
2023/05/19	0	0.00	4.3	35.97	36.00	-4.3	12,639	-0.03%
2023/05/18	1	35.83	0	0.00	35.95	1	12,805	0.01%
2023/05/17	0	0.00	1	35.20	35.60	-1	12,683	-0.01%
2023/05/16	0	0.00	6	35.11	35.15	-6	12,549	-0.05%
2023/05/12	1.1	34.31	0	0.00	34.30	1.1	12,592	0.01%
2023/05/11	2	34.80	0	0.00	34.80	2	12,485	0.02%
2023/05/09	0	0.00	0.3	34.45	34.50	-0.3	12,570	0.00%
2023/05/08	0	0.00	9	34.35	34.30	-9	12,549	-0.07%
2023/05/04	0	0.00	1	34.40	34.30	-1	12,849	-0.01%
2023/05/03	0	0.00	2	34.15	34.15	-2	12,946	-0.02%
2023/05/02	0	0.00	10.1	34.01	34.10	-10.1	13,197	-0.08%
2023/04/28	0	0.00	30.8	33.95	34.05	-30.8	13,735	-0.22%
2023/04/27	1.1	33.85	0	0.00	33.85	1.1	13,802	0.01%
2023/04/25	0.1	33.90	0	0.00	33.90	0.1	13,859	0.00%
2023/04/21	1.2	33.92	0	0.00	34.05	1.2	13,960	0.01%
2023/04/20	2	33.85	1	33.85	33.90	1	14,036	0.01%
2023/04/19	6.1	34.27	0	0.00	34.05	6.1	14,263	0.04%
2023/04/18	10.1	34.00	0	0.00	34.20	10.1	14,198	0.07%
2023/04/17	1.1	33.41	1	33.45	33.45	0.1	14,151	0.00%
2023/04/14	1	33.25	1	33.35	33.45	0	14,201	0.00%
2023/04/13	0	0.00	1	33.20	33.30	-1	14,120	-0.01%
2023/04/12	0.1	33.15	0	0.00	33.15	0.1	14,095	0.00%
2023/04/11	0	0.00	21	33.03	33.15	-21	14,175	-0.15%
2023/04/10	0	0.00	1	33.00	33.00	-1	14,129	-0.01%
2023/04/07	0.1	32.85	0	0.00	32.80	0.1	14,130	0.00%
2023/04/06	0	0.00	6	32.95	33.00	-6	14,133	-0.04%
2023/03/31	0.1	32.96	0	0.00	33.00	0.1	14,047	0.00%
2023/03/30	0.1	32.85	1	32.85	32.70	-1	13,920	-0.01%
2023/03/29	1.1	32.80	0	0.00	32.80	1.1	13,958	0.01%
2023/03/27	0	33.00	0	0.00	33.05	0	14,139	0.00%
2023/03/23	0	0.00	1	33.10	33.15	-1	14,387	-0.01%
2023/03/22	0.3	32.56	0	0.00	32.70	0.3	14,542	0.00%
2023/03/21	0.1	32.33	0	0.00	32.20	0.1	14,762	0.00%
2023/03/20	2	31.80	1	32.00	32.00	1	14,798	0.01%
2023/03/17	1.3	31.87	0	0.00	31.75	1.3	14,817	0.01%
2023/03/16	10	31.67	1	31.55	31.65	9	14,785	0.06%
2023/03/15	3.5	32.29	0	0.00	32.00	3.5	14,750	0.02%
2023/03/14	3.2	32.22	0	0.00	32.10	3.2	14,753	0.02%
2023/03/13	6	32.55	1	32.45	32.55	5	14,625	0.03%
2023/03/10	4.1	32.66	0	0.00	32.65	4.1	14,645	0.03%
2023/03/09	4.1	33.12	0.1	33.15	32.95	4	14,749	0.03%
2023/03/08	1	33.40	0	0.00	33.30	1	15,331	0.01%
2023/03/06	20	32.85	0	0.00	32.95	20	15,488	0.13%
2023/03/03	0.1	33.00	0	0.00	32.80	0.1	15,532	0.00%
2023/03/02	1	33.00	0	0.00	32.95	1	15,707	0.01%
2023/02/24	0	33.50	0	0.00	33.30	0	15,527	0.00%
2023/02/23	2	33.70	0	33.85	33.65	2	15,376	0.01%
2023/02/22	3.1	33.32	0	0.00	33.80	3.1	15,585	0.02%
2023/02/21	0	33.75	5	33.70	33.65	-5	15,604	-0.03%
2023/02/20	0	0.00	1	34.00	34.05	-1	15,875	-0.01%
2023/02/17	0	33.40	0	0.00	33.50	0	16,016	0.00%
2023/02/16	0	33.45	1	33.60	33.40	-1	16,297	-0.01%
2023/02/15	5.1	33.20	0	0.00	33.40	5.1	16,273	0.03%
2023/02/14	1	33.45	10	33.55	33.55	-9	16,268	-0.06%
2023/02/13	0	0.00	0	33.25	33.30	0	16,281	0.00%
2023/02/10	0	32.45	0	0.00	32.60	0	16,211	0.00%
2023/02/09	0	32.15	1	32.05	32.10	-1	16,282	-0.01%
2023/02/08	6.1	32.04	2	32.35	32.15	4.1	16,434	0.02%
2023/02/07	2.1	32.20	0	0.00	32.25	2.1	16,442	0.01%
2023/02/06	4.1	32.21	0	0.00	32.10	4.1	16,602	0.02%
2023/02/03	2	32.50	0	0.00	32.45	2	16,761	0.01%
2023/02/02	1.2	32.56	0	0.00	32.85	1.2	16,812	0.01%
2023/02/01	1	32.05	0	0.00	32.60	1	16,658	0.01%
2023/01/31	1.1	32.35	0	0.00	31.95	1.1	16,717	0.01%
2023/01/30	1	32.26	1.5	32.62	32.60	-0.5	16,634	0.00%
2023/01/17	0	31.95	0	0.00	32.00	0	16,306	0.00%
2023/01/16	1	31.85	1	31.90	32.00	0	16,381	0.00%
2023/01/13	0	0.00	11	31.75	31.65	-11	16,508	-0.07%
2023/01/12	1	31.50	0	0.00	31.45	1	16,953	0.01%
2023/01/11	0.1	31.60	0	0.00	31.45	0.1	17,110	0.00%
2023/01/10	0	0.00	3.6	31.68	31.75	-3.6	17,218	-0.02%
2023/01/09	0	0.00	5.1	31.62	31.70	-5.1	17,325	-0.03%
2023/01/06	0	31.05	0	0.00	30.95	0	17,451	0.00%
2023/01/05	0	0.00	8	30.85	31.10	-8	17,784	-0.04%
2023/01/04	0.1	30.49	0	0.00	30.40	0.1	17,687	0.00%
2023/01/03	0.2	30.26	0	0.00	30.50	0.2	17,997	0.00%
2022/12/30	0	30.50	0	0.00	30.35	0	18,034	0.00%
2022/12/29	2.3	30.22	0	0.00	30.25	2.3	18,080	0.01%
2022/12/27	1.1	30.70	0	0.00	30.65	1.1	18,372	0.01%
2022/12/26	1	30.55	0	0.00	30.70	1	18,666	0.01%
2022/12/23	8	30.50	0	0.00	30.55	8	19,127	0.04%
2022/12/22	0	30.80	1	30.85	30.85	-1	19,547	0.00%
2022/12/21	1	30.50	0	0.00	30.50	1	20,038	0.01%
2022/12/20	2.1	30.43	2	30.65	30.65	0.1	20,406	0.00%
2022/12/19	3	30.58	2	30.70	30.65	1	20,429	0.00%
2022/12/16	1	30.90	0	0.00	30.80	1	20,388	0.01%
2022/12/15	0	0.00	1	31.10	31.15	-1	20,411	0.00%
2022/12/13	0.2	30.90	0	0.00	30.80	0.2	20,352	0.00%
2022/12/12	1	30.95	0	0.00	31.15	1	20,133	0.00%
2022/12/08	1	30.90	1	30.75	31.10	0	20,527	0.00%
2022/12/06	0	31.05	0	0.00	30.95	0	20,487	0.00%
2022/12/02	1	31.15	1	31.25	31.10	0	20,398	0.00%
2022/12/01	3	31.88	0	0.00	31.55	3	20,356	0.01%
2022/11/30	0	0.00	0	31.50	32.00	0	20,110	0.00%
2022/11/29	0	0.00	2.2	31.49	31.50	-2.2	19,455	-0.01%
2022/11/28	6	30.99	0	0.00	30.95	6	19,341	0.03%
2022/11/25	5	31.40	0	0.00	31.35	5	19,307	0.03%
2022/11/24	1	31.65	7	31.47	31.65	-6	19,324	-0.03%
2022/11/23	1	31.15	4	31.30	31.10	-3	19,207	-0.02%
2022/11/22	0	0.00	0	30.85	30.90	0	19,133	0.00%
2022/11/21	0	0.00	1	30.45	30.55	-1	19,065	-0.01%
2022/11/18	15.1	30.12	0	0.00	30.20	15.1	19,009	0.08%
2022/11/16	2.2	30.88	0	0.00	30.85	2.2	18,830	0.01%
2022/11/15	1	31.10	8.3	31.15	31.15	-7.3	18,676	-0.04%
2022/11/14	0	0.00	2	31.20	31.30	-2	18,526	-0.01%
2022/11/10	3.1	30.01	1	30.10	30.00	2.1	18,057	0.01%
2022/11/09	1	30.50	0	0.00	30.50	1	18,077	0.01%
2022/11/08	1	30.25	0	0.00	30.40	1	18,099	0.01%
2022/11/07	0	0.00	3	29.93	30.20	-3	18,153	-0.02%
2022/11/03	9	29.15	1	29.35	29.10	8	19,100	0.04%
2022/11/02	2	29.50	0	0.00	29.35	2	19,330	0.01%
2022/11/01	3.1	29.82	10	29.90	29.75	-6.9	19,212	-0.04%
2022/10/31	8.1	30.11	18	30.02	29.90	-9.9	19,108	-0.05%
2022/10/28	3	29.77	1	30.00	29.80	2	19,148	0.01%
2022/10/27	17	29.85	1	30.35	29.70	16	19,203	0.08%
2022/10/26	6	29.94	1	30.40	30.15	5	19,123	0.03%
2022/10/25	10	29.54	0	0.00	29.95	10	18,971	0.05%
2022/10/24	1	29.50	0	0.00	29.60	1	18,984	0.01%
2022/10/20	3	28.57	4	28.75	29.20	-1	18,830	-0.01%
2022/10/19	17.3	29.17	0	0.00	29.00	17.3	18,464	0.09%
2022/10/18	1	29.50	1	29.60	29.70	0	18,376	0.00%
2022/10/17	1.3	29.09	0	0.00	29.25	1.3	18,298	0.01%
2022/10/14	16.7	29.57	0	0.00	29.40	16.7	18,135	0.09%
2022/10/13	10.5	29.87	1	29.75	29.75	9.5	17,917	0.05%
2022/10/12	5	30.06	4	30.25	30.25	1	17,555	0.01%
2022/10/11	7.1	30.17	0	0.00	30.05	7.1	17,569	0.04%
2022/10/07	1	31.00	0	0.00	31.00	1	17,288	0.01%
2022/10/05	0.1	31.10	2	31.10	30.85	-1.9	17,419	-0.01%
2022/10/04	11	30.67	3	30.75	30.70	8	17,385	0.05%
2022/10/03	2.1	30.61	18.2	30.69	30.65	-16.1	17,214	-0.09%
2022/09/30	4.1	31.28	0	0.00	31.15	4.1	16,923	0.02%
2022/09/29	4.5	31.48	4	31.75	31.80	0.5	16,572	0.00%
2022/09/28	9	31.78	0	0.00	31.95	9	16,247	0.06%
2022/09/27	16	32.51	0	0.00	32.45	16	15,819	0.10%
2022/09/26	1.6	33.44	10	33.48	33.35	-8.4	15,591	-0.05%
2022/09/23	2	34.00	2	34.00	33.90	0	15,564	0.00%
2022/09/22	11	33.82	0	0.00	33.65	11	15,719	0.07%
2022/09/21	15.1	34.32	0	0.00	34.25	15.1	15,675	0.10%
2022/09/20	1	34.50	1	34.65	34.45	0	15,555	0.00%
2022/09/19	0.1	34.75	0.7	34.65	34.45	-0.6	15,640	0.00%
2022/09/16	0.8	34.75	0	0.00	34.50	0.8	15,802	0.00%
2022/09/15	13.1	34.52	0	0.00	34.55	13.1	15,945	0.08%
2022/09/14	2.2	34.86	0	0.00	34.75	2.2	16,493	0.01%
2022/09/13	4	35.03	0	0.00	35.05	4	17,128	0.02%
2022/09/12	0	0.00	0.2	35.45	35.55	-0.2	17,740	0.00%
2022/09/07	10.1	35.03	0	0.00	34.95	10.1	18,810	0.05%
2022/09/02	0	35.20	0	0.00	35.00	0	19,485	0.00%
2022/09/01	20.3	35.19	0	0.00	35.15	20.3	19,537	0.10%
2022/08/30	1	35.20	0	0.00	35.45	1	19,466	0.01%
2022/08/29	2.5	35.58	0	0.00	35.50	2.5	19,511	0.01%
2022/08/26	0.5	35.85	0	0.00	35.85	0.5	19,708	0.00%
2022/08/24	1	35.20	0	0.00	35.10	1	19,915	0.01%
2022/08/23	6.1	35.50	0	0.00	35.20	6.1	20,507	0.03%
2022/08/22	1	35.85	0	0.00	35.80	1	20,648	0.00%
2022/08/19	0	0.00	2	35.85	35.80	-2	20,714	-0.01%
2022/08/18	2	36.03	0	36.20	36.05	2	20,785	0.01%
2022/08/17	6	35.59	0	0.00	35.75	6	20,909	0.03%
2022/08/15	8	35.55	1	35.60	35.60	7	21,009	0.03%
2022/08/12	6	35.65	0	0.00	35.70	6	21,088	0.03%
2022/08/11	6	35.89	0	0.00	35.80	6	21,153	0.03%
2022/08/09	0	0.00	21	36.82	36.90	-21	20,432	-0.10%
2022/08/08	2	35.85	0	0.00	36.00	2	20,328	0.01%
2022/08/02	0	35.35	1	35.30	35.70	-1	21,221	0.00%
2022/07/29	3	35.71	0	0.00	35.40	3	21,867	0.01%
2022/07/28	1	35.20	0	0.00	35.60	1	22,055	0.00%
2022/07/25	8.1	34.47	0	0.00	34.45	8.1	22,072	0.04%
2022/07/18	5	34.10	1	34.20	34.15	4	23,120	0.02%
2022/07/15	0.1	34.20	5	34.05	33.90	-5	23,350	-0.02%
2022/07/14	0.1	34.90	6	35.00	34.55	-5.9	23,643	-0.02%
2022/07/13	6	35.15	6	34.30	34.85	0	23,883	0.00%
2022/07/12	1	33.45	0	0.00	33.45	1	24,119	0.00%
2022/07/11	1	34.45	0	0.00	34.30	1	24,310	0.00%
2022/07/08	2	35.08	0	0.00	35.05	2	24,688	0.01%
2022/07/07	1	35.05	0	0.00	35.15	1	24,896	0.00%
2022/07/06	2	35.25	0	0.00	35.20	2	24,949	0.01%
2022/06/30	1	35.35	0	0.00	35.30	1	25,991	0.00%
2022/06/29	1.1	35.71	0	0.00	35.70	1.1	26,007	0.00%
2022/06/28	1	36.30	1	36.35	36.35	0	26,076	0.00%
2022/06/24	0	0.00	2	36.18	36.15	-2	26,116	-0.01%
2022/06/22	1	35.55	0	0.00	35.40	1	25,980	0.00%
2022/06/21	3	35.43	10	35.85	35.60	-7	25,464	-0.03%
2022/06/20	3	35.33	0	0.00	34.60	3	25,138	0.01%
2022/06/17	4	35.26	0	0.00	35.30	4	24,571	0.02%
2022/06/16	6.2	36.30	1	36.80	36.15	5.2	23,715	0.02%
2022/06/15	1	36.20	0	0.00	36.20	1	23,985	0.00%
2022/06/13	8	35.93	6	36.50	36.50	2	24,410	0.01%
2022/06/10	1	36.80	0	0.00	37.10	1	24,131	0.00%
2022/06/09	3	37.20	0	0.00	37.15	3	24,116	0.01%
2022/06/06	0.1	37.90	1	37.10	37.80	-0.9	23,969	0.00%
2022/05/31	0	0.00	2	38.75	38.75	-2	24,270	-0.01%
2022/05/30	0	0.00	2	38.45	38.45	-2	23,672	-0.01%
2022/05/26	1	37.30	0	0.00	37.30	1	23,592	0.00%
2022/05/25	0	0.00	1	37.55	37.60	-1	23,940	0.00%
2022/05/19	2	36.55	0	0.00	36.60	2	24,357	0.01%
2022/05/18	0	0.00	3	37.45	37.50	-3	24,200	-0.01%
2022/05/17	2	36.70	0	0.00	36.45	2	24,032	0.01%
2022/05/16	2	36.40	0	0.00	36.90	2	23,972	0.01%
2022/05/13	2.2	36.76	0	0.00	36.95	2.2	23,752	0.01%
2022/05/12	14	37.36	0	0.00	37.00	14	23,630	0.06%
2022/05/10	2	37.95	2	37.55	38.20	0	23,272	0.00%
2022/05/09	6	38.17	2	38.13	38.00	4	23,158	0.02%
2022/05/06	1.1	38.76	1	39.10	39.35	0.1	23,304	0.00%
2022/05/05	16.1	40.08	8	40.03	39.85	8.1	23,268	0.03%
2022/05/04	4	40.66	0	0.00	40.85	4	22,935	0.02%
2022/05/03	4	41.03	2	40.85	40.85	2	23,115	0.01%
2022/04/29	0	0.00	1	41.65	41.60	-1	23,151	0.00%
2022/04/28	9.7	41.21	0	0.00	41.00	9.7	23,189	0.04%
2022/04/27	7.1	41.70	2	41.70	41.60	5.1	22,990	0.02%
2022/04/25	2	41.58	0	0.00	41.55	2	22,814	0.01%
2022/04/22	1	40.95	0	0.00	41.55	1	22,680	0.00%
2022/04/21	6.2	41.04	1	40.75	41.00	5.2	22,660	0.02%
2022/04/20	1	41.05	5	41.20	41.75	-4	22,756	-0.02%
2022/04/19	1	41.40	5	41.60	41.50	-4	22,593	-0.02%
2022/04/18	9	41.93	6	41.78	41.90	3	22,623	0.01%
2022/04/15	6	42.88	0	0.00	42.85	6	22,231	0.03%
2022/04/14	13.1	43.81	12	43.42	43.10	1.1	22,188	0.01%
2022/04/13	2	44.75	6	44.97	44.95	-4	21,917	-0.02%
2022/04/11	12	44.33	6	44.71	44.65	6	21,804	0.03%
2022/04/08	1	44.30	6	43.98	44.35	-5	21,693	-0.02%
2022/04/07	13	44.61	0.1	45.00	44.10	12.9	21,521	0.06%
2022/04/06	2	43.13	20.4	43.45	44.05	-18.4	20,847	-0.09%
2022/04/01	3	42.85	2	42.88	43.10	1	20,525	0.00%
2022/03/31	1	42.25	6	42.75	42.90	-5	20,361	-0.02%
2022/03/30	2	41.90	0.1	42.30	42.25	1.9	20,140	0.01%
2022/03/29	7	42.23	3	42.00	42.00	4	20,062	0.02%
2022/03/28	9	42.12	1	42.00	42.40	8	20,106	0.04%
2022/03/25	6	42.17	0	0.00	42.20	6	20,005	0.03%
2022/03/24	3	42.32	4	42.06	42.25	-1	19,863	-0.01%
2022/03/23	12	41.90	2	42.20	42.35	10	20,104	0.05%
2022/03/22	0	0.00	31	40.96	41.15	-31	19,934	-0.16%
2022/03/21	2	40.60	10	40.53	40.60	-8	19,757	-0.04%
2022/03/18	0	0.00	10	40.57	40.45	-10	19,688	-0.05%
2022/03/17	5	39.93	14	40.09	40.05	-9	19,291	-0.05%
2022/03/16	2	39.28	4	39.14	39.50	-2	19,042	-0.01%
2022/03/15	4	38.45	10.5	38.45	38.60	-6.5	18,592	-0.03%
2022/03/14	0	0.00	6.1	38.39	38.50	-6.1	18,718	-0.03%
2022/03/10	0	0.00	4	37.89	38.25	-4	18,971	-0.02%
2022/03/09	0.1	37.45	3	37.75	37.40	-2.9	18,913	-0.02%
2022/03/08	5.1	37.44	24	37.50	37.35	-18.9	18,855	-0.10%
2022/03/07	13.3	37.27	6	37.30	37.65	7.3	18,541	0.04%
2022/03/04	2	37.83	0	0.00	38.00	2	18,838	0.01%
2022/03/03	0	0.00	1	38.10	38.10	-1	18,849	-0.01%
2022/03/02	3	37.95	1	38.05	38.10	2	19,001	0.01%
2022/03/01	1	38.15	34	38.14	38.20	-33	18,897	-0.17%
2022/02/25	6	37.33	0	0.00	37.60	6	18,700	0.03%
2022/02/24	3	37.60	5	37.70	37.70	-2	18,282	-0.01%
2022/02/22	25.2	37.56	0	0.00	37.60	25.2	17,974	0.14%
2022/02/21	10.1	37.78	0	0.00	38.00	10.1	17,683	0.06%
2022/02/18	4	38.20	0	0.00	38.10	4	17,511	0.02%
2022/02/17	3	38.27	0	0.00	38.40	3	17,574	0.02%
2022/02/16	1	38.10	0	0.00	38.20	1	17,532	0.01%
2022/02/15	3	38.12	4	38.20	38.10	-1	17,393	-0.01%
2022/02/14	5	38.19	0	0.00	38.45	5	17,356	0.03%
2022/02/11	3	38.48	1	38.65	38.80	2	17,366	0.01%
2022/02/10	9	38.36	0	38.55	38.70	9	17,302	0.05%
2022/02/09	3	38.85	0	0.00	38.80	3	17,119	0.02%
2022/02/08	1	38.85	47	38.66	38.95	-46	16,979	-0.27%
2022/02/07	1	37.60	1	37.65	38.00	0	16,457	0.00%
2022/01/25	6	36.39	1.4	36.46	36.90	4.6	16,116	0.03%
2022/01/24	3	36.67	3.3	36.86	36.90	-0.3	15,849	0.00%
2022/01/21	3	36.55	1	36.65	36.85	2	15,865	0.01%
2022/01/20	4.1	36.88	2	37.00	36.95	2.1	15,661	0.01%
2022/01/19	3.1	36.87	0	0.00	37.00	3.1	15,589	0.02%
2022/01/18	0	0.00	3	37.20	37.25	-3	15,666	-0.02%
2022/01/17	2.1	36.90	10	37.05	37.05	-8	15,532	-0.05%
2022/01/14	15	37.17	1	37.75	37.45	14	15,445	0.09%
2022/01/13	11	37.30	1	37.70	37.85	10	15,365	0.07%
2022/01/12	7	36.87	2	36.88	37.00	5	14,982	0.03%
2022/01/11	2	36.45	19	36.58	37.00	-17	14,812	-0.11%
2022/01/10	1	35.95	0	0.00	36.15	1	14,715	0.01%
2022/01/07	6.1	36.08	8	36.45	36.20	-1.9	14,676	-0.01%
2022/01/06	0	0.00	13.1	35.78	36.00	-13.1	14,480	-0.09%
2022/01/05	1	35.35	3	35.48	35.55	-2	14,401	-0.01%
2022/01/04	3	35.37	0	0.00	35.55	3	14,513	0.02%
2022/01/03	5.1	35.31	0	0.00	35.35	5.1	14,429	0.04%
2021/12/30	1	35.60	0	0.00	35.55	1	14,371	0.01%
2021/12/29	2	35.60	10	35.55	35.60	-8	14,475	-0.06%
2021/12/28	3	35.45	1	35.60	35.60	2	14,534	0.01%
2021/12/27	1	35.45	0	0.00	35.60	1	14,543	0.01%
2021/12/24	3	35.42	13	35.40	35.50	-10	14,759	-0.07%
2021/12/23	5	35.44	0	0.00	35.50	5	14,804	0.03%
2021/12/22	2	35.65	0	0.00	35.65	2	14,903	0.01%
2021/12/21	4	35.81	0	0.00	35.75	4	14,792	0.03%
2021/12/20	3	35.63	28	35.68	36.00	-25	14,718	-0.17%
2021/12/17	2	35.55	1	35.90	35.90	1	14,516	0.01%
2021/12/16	0	0.00	11	35.45	35.60	-11	14,226	-0.08%
2021/12/15	0.1	35.45	0	0.00	35.20	0.1	14,286	0.00%
2021/12/14	4.1	35.16	0	0.00	35.40	4.1	14,568	0.03%
2021/12/13	0.1	35.53	0	0.00	35.50	0.1	14,534	0.00%
2021/12/10	3	35.45	0	0.00	35.65	3	14,470	0.02%
2021/12/08	0	0.00	10	35.00	35.20	-10	14,402	-0.07%
2021/12/07	0	0.00	14	34.63	35.10	-14	14,249	-0.10%
2021/12/06	12	34.06	3	34.50	34.60	9	14,035	0.06%
2021/12/03	0	0.00	1	34.20	34.15	-1	13,963	-0.01%
2021/12/02	1	34.05	11	34.24	34.25	-10	13,859	-0.07%
2021/12/01	4	33.75	0	0.00	34.15	4	13,857	0.03%
2021/11/30	6	33.71	0	0.00	34.20	6	14,025	0.04%
2021/11/29	1	33.70	0	0.00	33.90	1	13,373	0.01%
2021/11/26	7	34.01	10	34.00	33.90	-3	13,316	-0.02%
2021/11/25	10	34.30	0	0.00	34.50	10	13,369	0.07%
2021/11/24	1	34.25	1	34.30	34.35	0	13,445	0.00%
2021/11/23	2	34.03	0	0.00	34.10	2	13,526	0.01%
2021/11/22	8.1	34.25	0	0.00	34.15	8.1	13,527	0.06%
2021/11/19	4	34.41	0	0.00	34.65	4	13,484	0.03%
2021/11/18	1	34.55	17.1	34.61	34.70	-16.1	13,414	-0.12%
2021/11/17	5	34.18	1	34.20	34.20	4	13,571	0.03%
2021/11/16	0	0.00	20	33.96	34.20	-20	13,654	-0.15%
2021/11/11	5	33.79	0	0.00	33.80	5	14,108	0.04%
2021/11/10	1	33.85	0	0.00	34.00	1	14,362	0.01%
2021/11/09	0	0.00	1	33.70	33.70	-1	14,379	-0.01%
2021/11/05	0	0.00	1	33.70	33.70	-1	16,463	-0.01%
2021/11/04	0	0.00	5	33.45	33.45	-5	16,617	-0.03%
2021/11/03	0	0.00	10	33.33	33.40	-10	16,839	-0.06%
2021/11/02	5	33.30	1.9	33.32	33.30	3.1	17,037	0.02%
2021/10/29	0.1	33.35	0.1	33.35	33.40	0	17,140	0.00%
2021/10/27	7	33.36	0	0.00	33.35	7	17,331	0.04%
2021/10/26	0	0.00	28	33.38	33.45	-28	17,520	-0.16%
2021/10/25	0	0.00	5	33.10	33.10	-5	17,345	-0.03%
2021/10/22	0	0.00	26	33.05	33.05	-26	17,462	-0.15%
2021/10/21	0	0.00	5	33.00	32.95	-5	17,366	-0.03%
2021/10/19	5	32.70	0	0.00	32.75	5	17,208	0.03%
2021/10/18	0	0.00	1	32.65	32.95	-1	17,240	-0.01%
2021/10/13	1	32.35	5.5	32.45	32.50	-4.5	17,222	-0.03%
2021/10/12	2	32.10	0	0.00	32.45	2	17,261	0.01%
2021/10/08	2	32.23	0	0.00	32.25	2	17,140	0.01%
2021/10/06	0.1	32.15	0	0.00	32.25	0.1	17,271	0.00%
2021/10/05	1	31.90	0.5	32.10	32.05	0.5	17,257	0.00%
2021/10/01	1	31.90	2	32.05	32.05	-1	17,277	-0.01%
2021/09/30	1	32.15	4.8	32.12	32.05	-3.8	17,102	-0.02%
2021/09/29	3	32.05	0.1	32.20	32.05	2.9	17,088	0.02%
2021/09/28	0	0.00	12.1	32.33	32.40	-12.1	16,926	-0.07%
2021/09/24	0	0.00	3	32.30	32.40	-3	17,017	-0.02%
2021/09/23	0	0.00	2	32.23	32.40	-2	17,042	-0.01%
2021/09/22	2.1	31.94	1	31.90	32.10	1.1	17,109	0.01%
2021/09/17	0	0.00	3	32.40	32.15	-3	16,856	-0.02%
2021/09/16	0	0.00	1	32.45	32.35	-1	16,641	-0.01%
2021/09/15	1	32.35	0	0.00	32.35	1	16,725	0.01%
2021/09/13	2	32.20	0	0.00	32.30	2	16,868	0.01%
2021/09/10	1	32.30	1	32.50	32.45	0	17,008	0.00%
2021/09/09	2	32.30	0	0.00	32.30	2	17,295	0.01%
2021/09/08	1	32.25	0	0.00	32.50	1	17,339	0.01%
2021/09/07	0.1	32.50	0	0.00	32.45	0.1	17,478	0.00%
2021/09/06	1	32.40	0	0.00	32.50	1	17,514	0.01%
2021/09/03	0	0.00	4.4	32.48	32.55	-4.4	17,499	-0.03%
2021/09/02	0.2	32.37	0	0.00	32.10	0.2	17,474	0.00%
2021/09/01	1	32.45	0.3	32.70	32.55	0.7	17,573	0.00%
2021/08/31	4	32.25	0	0.00	32.80	4	17,556	0.02%
2021/08/30	10.1	31.95	1.3	32.30	32.45	8.8	17,459	0.05%
2021/08/27	0	0.00	10	31.85	32.00	-10	17,403	-0.06%
2021/08/26	2.2	31.44	0	0.00	31.45	2.2	17,412	0.01%
2021/08/25	3	31.35	0	0.00	31.45	3	17,546	0.02%
2021/08/24	3	31.23	0	0.00	31.35	3	17,544	0.02%
2021/08/23	15.1	31.20	2	31.10	31.05	13.1	17,640	0.07%
2021/08/20	4	31.13	0	0.00	31.45	4	17,588	0.02%
2021/08/19	4	31.24	0	0.00	31.30	4	18,782	0.02%
2021/08/18	2	31.33	0	0.00	31.45	2	18,614	0.01%
2021/08/17	0	0.00	8	31.05	31.45	-8	18,568	-0.04%
2021/08/16	4	30.89	0	0.00	31.05	4	18,418	0.02%
2021/08/13	1.2	31.02	0	0.00	31.05	1.2	18,336	0.01%
2021/08/12	32	30.77	1	30.80	30.70	31	18,211	0.17%
2021/08/11	25.3	33.05	19	33.06	33.05	6.3	16,812	0.04%
2021/08/10	4	33.05	0	0.00	33.05	4	16,424	0.02%
2021/08/09	11	33.00	0	0.00	33.20	11	16,576	0.07%
2021/08/06	0	0.00	3	33.20	33.20	-3	16,638	-0.02%
2021/08/05	8	33.09	0	0.00	33.15	8	16,933	0.05%
2021/08/04	2	33.08	10	33.11	33.15	-8	17,814	-0.04%
2021/07/30	0.3	33.05	0	0.00	33.10	0.3	18,291	0.00%
2021/07/29	0.4	33.00	0	0.00	33.10	0.4	18,240	0.00%
2021/07/28	2	32.93	10	33.00	33.00	-8	18,372	-0.04%
2021/07/27	0.2	33.00	0	0.00	33.05	0.2	18,538	0.00%
2021/07/26	13	32.90	0	0.00	33.00	13	18,744	0.07%
2021/07/23	36	33.04	0	0.00	33.10	36	18,947	0.19%
2021/07/22	8	32.98	0	0.00	33.05	8	19,057	0.04%
2021/07/21	4.1	32.79	0	0.00	32.90	4.1	19,085	0.02%
2021/07/20	3	32.88	0	0.00	32.80	3	19,171	0.02%
2021/07/19	2	32.83	1	33.10	33.10	1	19,220	0.01%
2021/07/16	2	32.85	0	0.00	33.00	2	19,269	0.01%
2021/07/15	1	32.85	0	0.00	32.85	1	19,247	0.01%
2021/07/14	4	32.76	0	0.00	32.95	4	19,311	0.02%
2021/07/12	1	32.85	10	32.85	32.80	-9	19,630	-0.05%
2021/07/09	4.2	32.56	0	0.00	32.90	4.2	19,566	0.02%
2021/07/08	2	32.75	3	32.80	32.80	-1	19,595	-0.01%
2021/07/07	1	32.75	0	0.00	32.80	1	19,619	0.01%
2021/07/06	1	32.75	0	0.00	32.85	1	19,628	0.01%
2021/07/05	3	32.60	1	32.60	32.75	2	19,692	0.01%
2021/07/02	2.2	32.56	4	32.58	32.55	-1.9	19,697	-0.01%
2021/07/01	9	32.57	0	0.00	32.65	9	19,794	0.05%
2021/06/30	0	0.00	1	32.80	32.85	-1	19,828	-0.01%
2021/06/29	1.2	32.62	0	0.00	32.55	1.2	19,923	0.01%
2021/06/28	0	0.00	2	32.70	32.75	-2	19,955	-0.01%
2021/06/25	0	0.00	2	32.95	32.90	-2	20,020	-0.01%
2021/06/24	0	0.00	1	32.90	32.60	-1	20,068	0.00%
2021/06/22	1	32.50	0	0.00	32.50	1	20,037	0.00%
2021/06/21	1	32.50	0	0.00	32.50	1	20,002	0.00%
2021/06/18	0	0.00	1	32.85	32.75	-1	19,936	-0.01%
2021/06/16	2	32.70	0	0.00	33.00	2	20,206	0.01%
2021/06/15	0.3	32.90	0	0.00	32.75	0.3	20,264	0.00%
2021/06/10	0	0.00	0	32.90	33.10	0	20,815	0.00%
2021/06/09	3	32.77	0	0.00	32.95	3	20,929	0.01%
2021/06/07	0.1	33.00	0.3	33.10	33.10	-0.2	21,359	0.00%
2021/06/04	1.1	32.86	0	0.00	33.00	1.1	21,510	0.01%
2021/06/03	5	33.00	0	0.00	33.00	5	22,265	0.02%
2021/06/02	0	0.00	1	33.10	33.15	-1	22,516	0.00%
2021/06/01	0.2	33.00	0	0.00	33.00	0.2	22,540	0.00%
2021/05/31	0	0.00	1	33.10	33.10	-1	22,750	0.00%
2021/05/28	0	0.00	3.1	33.00	33.10	-3.1	22,825	-0.01%
2021/05/27	0	0.00	10	32.52	33.20	-10	22,860	-0.04%
2021/05/25	10	32.80	10	32.75	32.70	0	22,351	0.00%
2021/05/24	1	32.70	2	32.50	32.60	-1	22,629	0.00%
2021/05/20	1	32.00	1	31.95	32.10	0	22,754	0.00%
2021/05/19	0	0.00	20	32.15	32.10	-20	22,779	-0.09%
2021/05/18	2	31.55	12	31.93	32.00	-10	22,779	-0.04%
2021/05/17	1	30.80	0	0.00	31.10	1	23,242	0.00%
2021/05/14	5	31.60	1	31.50	31.70	4	23,015	0.02%
2021/05/13	4	31.35	12	31.22	31.40	-8	22,822	-0.04%
2021/05/12	10.5	31.09	8	31.72	31.35	2.5	22,400	0.01%
2021/05/11	0	0.00	5	32.70	32.45	-5	21,610	-0.02%
2021/05/10	5	33.00	48.1	32.90	33.00	-43.1	21,379	-0.20%
2021/05/07	0	0.00	2	32.55	32.60	-2	21,463	-0.01%
2021/05/06	6	32.30	0	0.00	32.35	6	21,690	0.03%
2021/05/05	13	32.05	4	32.10	32.05	9	21,653	0.04%
2021/05/04	4	32.16	0	0.00	32.10	4	21,666	0.02%
2021/05/03	5	32.55	1	32.60	32.45	4	21,595	0.02%
2021/04/29	1	32.70	22.5	32.65	32.65	-21.5	21,595	-0.10%
2021/04/28	2	32.50	2	32.45	32.60	0	21,534	0.00%
2021/04/27	7.2	32.63	12	32.60	32.60	-4.8	21,879	-0.02%
2021/04/26	1	32.20	32	32.41	32.60	-31	21,884	-0.14%
2021/04/23	1	32.30	1	32.20	32.25	0	21,909	0.00%
2021/04/22	21	32.30	6	32.26	32.35	15	22,079	0.07%
2021/04/21	0	0.00	1	32.35	32.30	-1	22,100	0.00%
2021/04/20	2	32.50	2	32.50	32.55	0	22,124	0.00%
2021/04/16	5	32.00	11	32.00	32.05	-6	21,903	-0.03%
2021/04/15	0	0.00	10	31.92	31.90	-10	22,220	-0.05%
2021/04/14	0	0.00	0.1	31.90	31.90	-0.1	22,428	0.00%
2021/04/13	0	0.00	0.1	31.80	31.85	-0.1	22,576	0.00%
2021/04/12	0	0.00	1	31.50	31.65	-1	22,591	0.00%
2021/04/09	6	31.56	41	31.55	31.55	-35	22,695	-0.15%
2021/04/08	3	31.82	300	31.85	31.75	-297	22,730	-1.31%	大賣/鉅額交易
2021/04/07	12	31.98	0	0.00	32.00	12	22,994	0.05%
2021/04/06	0	0.00	5	31.98	32.00	-5	22,931	-0.02%
2021/04/01	4	31.88	6	31.88	31.90	-2	22,878	-0.01%
2021/03/31	1	31.75	1	31.90	31.90	0	22,720	0.00%
2021/03/30	1	31.65	0	0.00	31.80	1	22,603	0.00%
2021/03/29	7	31.65	101	31.70	31.80	-94	22,576	-0.42%	大賣/
2021/03/26	0	0.00	2	31.63	31.60	-2	22,619	-0.01%
2021/03/25	0	0.00	1.2	31.60	31.60	-1.2	22,670	-0.01%
2021/03/24	10	31.35	4	31.31	31.40	6	22,776	0.03%
2021/03/23	0	0.00	4	31.33	31.35	-4	22,833	-0.02%
2021/03/22	1	31.25	10	31.30	31.25	-9	22,895	-0.04%
2021/03/19	3	31.20	12	31.15	31.05	-9	22,830	-0.04%
2021/03/18	302	31.51	0	0.00	31.40	302	22,448	1.35%	大買/鉅額交易
2021/03/17	1.1	31.31	2	31.20	31.45	-0.9	22,362	0.00%
2021/03/16	101.1	31.11	2.3	31.27	31.35	98.8	22,106	0.45%	大買/
2021/03/15	0	0.00	2	31.00	31.00	-2	22,104	-0.01%
2021/03/11	3.1	30.80	9	30.86	30.75	-5.9	22,324	-0.03%
2021/03/10	2	30.55	0	0.00	30.60	2	21,966	0.01%
2021/03/09	8	30.41	7	30.32	30.60	1	21,704	0.00%
2021/03/08	5	29.75	10	29.89	29.90	-5	20,961	-0.02%
2021/03/05	1	29.75	2	29.63	29.70	-1	20,676	0.00%
2021/03/04	4.1	29.55	1	29.70	29.60	3.1	21,324	0.01%
2021/03/03	0	0.00	1	29.75	29.75	-1	21,188	0.00%
2021/03/02	14	29.70	2.1	29.75	29.65	11.9	21,078	0.06%
2021/02/26	3	29.30	0	0.00	29.20	3	20,886	0.01%
2021/02/25	0	0.00	15	29.55	29.65	-15	20,367	-0.07%
2021/02/24	2	29.30	2	29.58	29.30	0	20,198	0.00%
2021/02/23	10	29.35	3	29.50	29.55	7	19,864	0.04%
2021/02/22	5	29.16	0	0.00	29.10	5	19,714	0.03%
2021/02/19	6	29.04	0	0.00	29.15	6	19,719	0.03%
2021/02/18	2	29.28	0	0.00	29.25	2	19,756	0.01%
2021/02/17	0.1	29.15	6	29.34	29.40	-5.9	19,819	-0.03%
2021/02/05	7	28.79	1	28.95	28.80	6	19,267	0.03%
2021/02/04	1	28.80	2	28.90	28.80	-1	19,237	-0.01%
2021/02/02	0	0.00	2	28.80	28.70	-2	19,882	-0.01%
2021/02/01	1	28.45	11	28.60	28.65	-10	19,843	-0.05%
2021/01/29	27	28.30	1	28.50	28.15	26	19,797	0.13%
2021/01/28	8.1	28.53	0	0.00	28.55	8.1	19,365	0.04%
2021/01/27	1	28.75	0	0.00	28.70	1	19,074	0.01%
2021/01/26	1	28.80	0	0.00	28.70	1	19,014	0.01%
2021/01/25	1	28.85	0	0.00	28.85	1	18,887	0.01%
2021/01/22	2	28.63	0	0.00	28.60	2	18,839	0.01%
2021/01/21	13	28.74	3	28.83	28.70	10	18,765	0.05%
2021/01/20	14	28.81	1	28.85	28.70	13	18,680	0.07%
2021/01/19	1	29.10	1	29.10	29.10	0	18,242	0.00%
2021/01/18	16	29.10	2	29.05	29.15	14	18,216	0.08%
2021/01/15	17	29.36	0	0.00	29.30	17	18,020	0.09%
2021/01/14	6	29.62	10	29.75	29.75	-4	17,846	-0.02%
2021/01/12	2	29.78	0	0.00	29.75	2	17,692	0.01%
2021/01/11	3	29.90	13	30.01	30.05	-10	17,618	-0.06%
2021/01/08	1	29.75	3	29.88	30.00	-2	17,529	-0.01%
2021/01/07	1	29.60	1	29.80	29.75	0	17,196	0.00%
2021/01/06	7	29.61	10.1	29.82	29.45	-3.1	17,057	-0.02%
2021/01/04	1	29.75	1	29.80	29.90	0	16,891	0.00%
2020/12/30	5	29.85	4	29.84	29.90	1	16,621	0.01%
2020/12/29	1	29.50	3	29.50	29.55	-2	16,444	-0.01%
2020/12/28	0	0.00	5	29.30	29.55	-5	16,548	-0.03%
2020/12/25	2	29.30	4	29.40	29.35	-2	16,562	-0.01%
2020/12/24	1	29.35	0	0.00	29.45	1	16,820	0.01%
2020/12/23	25	29.30	1	29.35	29.45	24	16,965	0.14%
2020/12/22	2	29.50	0	0.00	29.65	2	17,276	0.01%
2020/12/21	0	0.00	1	29.45	29.65	-1	17,882	-0.01%
2020/12/17	0	0.00	3	29.47	29.50	-3	18,815	-0.02%
2020/12/16	0	0.00	1	29.30	29.40	-1	19,116	-0.01%
2020/12/15	4	28.94	0	0.00	29.05	4	19,420	0.02%
2020/12/14	0	0.00	2	29.38	29.30	-2	19,468	-0.01%
2020/12/11	0	0.00	1	29.15	29.30	-1	19,387	-0.01%
2020/12/10	1	28.70	0	0.00	28.80	1	19,320	0.01%
2020/12/09	24	28.84	2	28.75	28.75	22	19,367	0.11%
2020/12/08	10	28.69	3	28.75	28.70	7	19,386	0.04%
2020/12/07	1	28.95	0	0.00	29.00	1	19,258	0.01%
2020/12/04	3	29.08	12	29.05	29.10	-9	19,194	-0.05%
2020/12/03	5	29.10	3	29.15	29.20	2	19,139	0.01%
2020/12/02	0	0.00	3	29.15	29.20	-3	19,244	-0.02%
2020/11/30	15	28.97	2	29.05	28.45	13	19,832	0.07%
2020/11/27	2	29.18	1	29.15	29.10	1	19,444	0.01%
2020/11/26	0	0.00	1	29.20	29.30	-1	19,899	-0.01%
2020/11/24	0	0.00	2	29.60	29.30	-2	20,230	-0.01%
2020/11/20	2	29.55	25	29.59	29.55	-23	20,574	-0.11%
2020/11/19	0	0.00	0.1	29.60	29.60	-0.1	20,887	0.00%
2020/11/18	3.1	29.50	6	29.58	29.65	-2.9	21,018	-0.01%
2020/11/16	0	0.00	1	29.30	29.45	-1	21,632	0.00%
2020/11/12	1	29.10	1	29.30	29.20	0	21,959	0.00%
2020/11/11	0	0.00	13	29.51	29.70	-13	22,202	-0.06%
2020/11/10	6	28.96	2	28.85	29.00	4	22,067	0.02%
2020/11/09	0	0.00	3	28.73	28.75	-3	23,084	-0.01%
2020/11/06	1	28.45	0	0.00	28.50	1	23,482	0.00%
2020/11/05	1	28.40	3.2	28.33	28.40	-2.2	23,750	-0.01%
2020/11/04	1	28.10	0	0.00	28.10	1	23,992	0.00%
2020/11/03	2	28.10	1	28.00	28.10	1	24,295	0.00%
2020/11/02	0	0.00	1	27.80	27.95	-1	24,410	0.00%
2020/10/30	5	27.50	3	27.55	27.55	2	24,502	0.01%
2020/10/29	3	27.55	0	0.00	27.50	3	24,416	0.01%
2020/10/28	1	27.70	0.3	27.80	27.65	0.7	24,577	0.00%
2020/10/27	2	27.68	0	0.00	27.70	2	24,763	0.01%
2020/10/21	3	27.70	0	0.00	27.65	3	25,517	0.01%
2020/10/20	2	27.70	0	0.00	27.70	2	25,763	0.01%
2020/10/19	0	0.00	0.2	27.90	27.80	-0.2	25,840	0.00%
2020/10/16	3	27.75	0	0.00	27.70	3	26,062	0.01%
2020/10/15	5	27.82	0	0.00	27.75	5	26,233	0.02%
2020/10/14	2	28.03	0	0.00	28.00	2	26,361	0.01%
2020/10/13	0	0.00	5	28.15	28.15	-5	26,492	-0.02%
2020/10/12	2	28.00	4	28.04	28.25	-2	26,770	-0.01%
2020/10/08	1	27.90	0	0.00	28.00	1	26,916	0.00%
2020/10/07	1	27.85	0	0.00	27.95	1	27,013	0.00%
2020/10/06	7	27.90	0	0.00	27.95	7	27,117	0.03%
2020/10/05	1	27.90	10	28.05	27.80	-9	27,188	-0.03%
2020/09/30	2	27.85	1	27.90	27.80	1	27,278	0.00%
2020/09/29	2	27.80	2	27.85	27.80	0	27,367	0.00%
2020/09/28	18	27.83	0	0.00	27.90	18	27,419	0.07%
2020/09/25	1	27.40	6	27.52	27.45	-5	27,437	-0.02%
2020/09/24	21	27.09	5	27.05	27.00	16	27,342	0.06%
2020/09/23	20	27.64	8	27.68	27.50	12	26,687	0.04%
2020/09/22	19	27.89	0	0.00	27.85	19	26,163	0.07%
2020/09/21	18	28.33	0	0.00	28.20	18	25,733	0.07%
2020/09/18	18	28.50	0	0.00	28.45	18	25,577	0.07%
2020/09/17	5	28.63	0	0.00	28.55	5	25,219	0.02%
2020/09/16	6	28.64	0	0.00	28.75	6	25,209	0.02%
2020/09/15	3	28.57	0	0.00	28.65	3	25,323	0.01%
2020/09/14	1	28.55	1	28.60	28.65	0	25,653	0.00%
2020/09/11	7	28.56	0	0.00	28.65	7	25,641	0.03%
2020/09/10	4	28.65	0	0.00	28.75	4	25,499	0.02%
2020/09/08	3	28.83	0.3	29.05	28.85	2.7	25,333	0.01%
2020/09/07	5	28.80	0.2	29.00	28.85	4.8	25,489	0.02%
2020/09/04	37	28.68	0	0.00	28.65	37	25,553	0.14%
2020/09/03	7	28.87	0	0.00	28.90	7	25,240	0.03%
2020/09/02	17	28.87	0	0.00	28.90	17	25,171	0.07%
2020/09/01	8	29.02	0	0.00	29.05	8	24,950	0.03%
2020/08/31	8	29.28	0	0.00	29.25	8	24,540	0.03%
2020/08/28	5	29.40	0	0.00	29.40	5	24,478	0.02%
2020/08/27	4	29.44	0	0.00	29.40	4	24,516	0.02%
2020/08/26	15	29.52	0	0.00	29.55	15	24,287	0.06%
2020/08/25	7	29.58	3	29.55	29.50	4	24,164	0.02%
2020/08/21	6	29.55	2	29.50	29.60	4	24,031	0.02%
2020/08/20	23	29.44	500	29.62	29.40	-477	23,806	-2.00%	大賣/鉅額交易
2020/08/19	5	29.96	0.3	30.05	29.90	4.7	23,199	0.02%
2020/08/18	5.4	29.92	0	0.00	29.95	5.4	22,898	0.02%
2020/08/17	8	29.96	0	0.00	30.00	8	22,763	0.04%
2020/08/14	26	30.10	0	0.00	30.05	26	22,434	0.12%
2020/08/13	46	30.27	10	30.15	30.40	36	22,193	0.16%
2020/08/12	519	32.50	6	32.44	32.35	513	21,244	2.41%	大買/鉅額交易
2020/08/11	11	32.45	0	0.00	32.45	11	20,911	0.05%
2020/08/10	0	0.00	4	32.55	32.50	-4	20,871	-0.02%
2020/08/07	2	32.50	1	32.55	32.45	1	20,842	0.00%
2020/08/06	3	32.32	20	32.40	32.45	-17	20,618	-0.08%
2020/08/05	5	32.15	0	0.00	32.20	5	20,644	0.02%
2020/08/04	1	32.10	0	0.00	32.25	1	20,709	0.00%
2020/08/03	6	31.88	0	0.00	32.10	6	20,809	0.03%
2020/07/30	0	0.00	0.2	32.25	32.35	-0.2	20,763	0.00%
2020/07/29	2	32.25	0	0.00	32.20	2	20,772	0.01%
2020/07/27	5.1	31.87	0	0.00	31.60	5.1	21,244	0.02%
2020/07/24	0	32.20	0	0.00	32.15	0	21,410	0.00%
2020/07/21	15	32.55	12	32.56	32.55	3	21,480	0.01%
2020/07/17	0	0.00	2	32.15	32.25	-2	21,447	-0.01%
2020/07/16	1	31.95	0	0.00	32.15	1	21,627	0.00%
2020/07/15	1	32.00	10	32.05	32.15	-9	21,502	-0.04%
2020/07/14	1	32.20	0	0.00	32.20	1	21,428	0.00%
2020/07/13	0	0.00	9.5	32.06	32.05	-9.5	21,593	-0.04%
2020/07/10	2	32.20	3	32.20	32.00	-1	21,779	0.00%
2020/07/09	2	32.10	4	32.21	32.25	-2	21,974	-0.01%
2020/07/08	2	32.10	19	32.00	32.05	-17	21,952	-0.08%
2020/07/06	0	0.00	9	31.99	31.95	-9	21,866	-0.04%
2020/07/03	1	31.60	1	31.80	31.55	0	21,985	0.00%
2020/07/02	0	0.00	1	31.50	31.55	-1	22,111	0.00%
2020/07/01	1	31.35	1	31.10	31.25	0	22,415	0.00%
2020/06/30	12	30.95	0	0.00	30.90	12	22,555	0.05%
2020/06/29	8	30.91	0	0.00	30.90	8	22,655	0.04%
2020/06/24	1	31.10	0	0.00	31.25	1	22,652	0.00%
2020/06/23	11	31.09	0	0.00	31.15	11	22,886	0.05%
2020/06/22	4	31.15	0	0.00	31.15	4	23,174	0.02%
2020/06/19	2	31.33	2	31.40	31.25	0	23,439	0.00%
2020/06/18	4	31.50	0	0.00	31.65	4	23,503	0.02%
2020/06/17	1	31.65	1	31.60	31.70	0	23,987	0.00%
2020/06/16	0	0.00	5	31.91	31.70	-5	24,753	-0.02%
2020/06/15	4	31.40	1	31.45	31.30	3	25,651	0.01%
2020/06/12	2	31.23	0	0.00	31.50	2	26,177	0.01%
2020/06/11	2	31.93	3	31.90	31.80	-1	26,946	0.00%
2020/06/10	0	0.00	1	32.05	32.10	-1	27,483	0.00%
2020/06/09	1	31.70	2	31.78	31.85	-1	28,746	0.00%
2020/06/08	0	0.00	3	31.65	31.80	-3	29,444	-0.01%
2020/06/05	2.5	31.34	1	31.40	31.50	1.5	29,588	0.00%
2020/06/04	2	31.40	0	0.00	31.40	2	30,063	0.01%
2020/06/03	0	0.00	1	31.40	31.30	-1	30,625	0.00%
2020/06/01	0	0.00	2	30.98	30.70	-2	30,845	-0.01%
2020/05/29	1	30.35	0	0.00	30.75	1	30,797	0.00%
2020/05/28	4	30.56	0	0.00	30.45	4	30,687	0.01%
2020/05/27	0	0.00	1	30.70	30.70	-1	30,920	0.00%
2020/05/25	1	30.35	0	0.00	30.35	1	31,426	0.00%
2020/05/22	9	30.51	0	0.00	30.45	9	31,683	0.03%
2020/05/21	13	30.82	1	30.85	31.00	12	31,777	0.04%
2020/05/15	4	30.20	0	0.00	30.25	4	31,903	0.01%
2020/05/14	1	30.15	0	0.00	30.25	1	31,745	0.00%
2020/05/11	1	30.45	1	30.45	30.40	0	31,335	0.00%
2020/05/08	0	0.00	11	30.00	30.00	-11	31,225	-0.04%
2020/05/07	2	29.50	0	0.00	29.55	2	31,212	0.01%
2020/05/05	3	29.75	1	29.90	29.85	2	31,078	0.01%
2020/05/04	1	29.40	1	29.45	29.35	0	31,018	0.00%
2020/04/30	2.2	30.36	3	30.33	30.10	-0.8	30,758	0.00%
2020/04/29	12	29.83	5	29.87	29.95	7	30,607	0.02%
2020/04/28	0	0.00	3	29.33	29.45	-3	30,449	-0.01%
2020/04/24	2	28.23	0	0.00	28.20	2	30,949	0.01%
2020/04/23	1	28.25	0	0.00	28.30	1	30,794	0.00%
2020/04/22	1	28.30	0	0.00	28.30	1	30,595	0.00%
2020/04/21	13	28.47	6	28.39	28.35	7	30,554	0.02%
2020/04/20	0	0.00	0.4	29.05	28.90	-0.4	30,348	0.00%
2020/04/17	2	29.10	0	0.00	29.05	2	30,489	0.01%
2020/04/16	4	28.80	0	0.00	28.80	4	30,384	0.01%
2020/04/15	3	29.07	6	29.04	29.20	-3	30,187	-0.01%
2020/04/14	28	28.62	0	0.00	28.85	28	30,091	0.09%
2020/04/13	1	28.60	1	28.60	28.60	0	29,827	0.00%
2020/04/10	3	29.13	3	29.17	29.15	0	29,679	0.00%
2020/04/09	1	28.55	2	28.55	28.50	-1	29,497	0.00%
2020/04/08	0	0.00	2	28.40	28.40	-2	29,353	-0.01%
2020/04/07	3	28.38	0	0.00	28.40	3	29,074	0.01%
2020/04/06	1	28.20	2	28.45	28.45	-1	28,717	0.00%
2020/04/01	5	28.12	0	0.00	28.05	5	28,288	0.02%
2020/03/31	5	28.60	0	0.00	28.45	5	27,982	0.02%
2020/03/30	1	28.00	0	0.00	28.65	1	27,641	0.00%
2020/03/27	9	28.56	8	28.70	28.65	1	27,360	0.00%
2020/03/26	9	28.05	0	0.00	28.15	9	27,065	0.03%
2020/03/25	2	28.05	7	28.08	27.95	-5	26,954	-0.02%
2020/03/24	2	27.65	0	0.00	27.35	2	26,639	0.01%
2020/03/23	2	27.10	0	0.00	27.00	2	26,334	0.01%
2020/03/20	7	27.27	22	27.35	27.95	-15	25,939	-0.06%
2020/03/19	13	26.87	1	26.80	26.40	12	25,123	0.05%
2020/03/18	7	28.02	16	27.96	28.00	-9	24,282	-0.04%
2020/03/17	26	28.12	3	28.13	28.00	23	23,762	0.10%
2020/03/16	10	29.22	20	29.25	29.00	-10	22,808	-0.04%
2020/03/13	11	28.65	26	29.53	30.00	-15	22,027	-0.07%
2020/03/12	2	30.25	44	30.26	30.20	-42	20,576	-0.20%
2020/03/10	2	31.18	13	31.38	31.35	-11	19,364	-0.06%
2020/03/09	10	31.69	1	31.95	31.75	9	18,768	0.05%
2020/03/06	1	32.25	0	0.00	32.45	1	18,211	0.01%
2020/03/05	1	32.80	7	32.79	32.90	-6	17,915	-0.03%
2020/03/02	3	31.88	1	32.05	31.95	2	17,614	0.01%
2020/02/27	1	32.25	0	0.00	32.35	1	17,772	0.01%
2020/02/26	7	32.34	0	0.00	32.35	7	17,513	0.04%
2020/02/25	2	32.50	1	32.45	32.70	1	17,201	0.01%
2020/02/24	1	32.80	1	32.80	32.70	0	17,097	0.00%
2020/02/21	8	33.44	0	0.00	33.20	8	16,873	0.05%
2020/02/20	1	33.65	0	0.00	33.60	1	16,748	0.01%
2020/02/19	1	33.10	31	33.30	33.45	-30	16,456	-0.18%
2020/02/18	6	32.68	12	32.69	32.90	-6	16,293	-0.04%
2020/02/14	0	0.00	9	32.20	32.30	-9	16,131	-0.06%
2020/02/13	1	32.10	0	0.00	32.20	1	16,231	0.01%
2020/02/11	0	0.00	2	32.05	32.15	-2	16,321	-0.01%
2020/02/06	9	32.35	1	32.35	32.35	8	16,688	0.05%
2020/02/05	0	0.00	1	32.00	32.00	-1	16,648	-0.01%
2020/02/04	1	31.50	0	0.00	31.80	1	16,630	0.01%
2020/02/03	3	31.52	2	31.13	31.60	1	16,721	0.01%
2020/01/31	3	31.80	14	31.79	31.55	-11	16,535	-0.07%
2020/01/30	13	31.53	1	31.75	31.20	12	16,247	0.07%
2020/01/20	11	32.30	1	32.30	32.35	10	15,492	0.06%
2020/01/17	2	31.95	11	32.01	32.10	-9	15,325	-0.06%
2020/01/15	2	31.85	3	31.95	31.80	-1	15,375	-0.01%
2020/01/14	1	31.80	22	31.96	32.00	-21	15,350	-0.14%
2020/01/13	1	31.60	3	31.42	31.70	-2	15,252	-0.01%
2020/01/10	1	30.95	0	0.00	30.95	1	15,099	0.01%
2020/01/09	1	30.80	15	30.85	30.90	-14	15,035	-0.09%
2020/01/08	0	0.00	7	30.76	30.70	-7	15,052	-0.05%
2020/01/03	1	30.65	0	0.00	30.80	1	15,003	0.01%
2020/01/02	12	30.63	0	0.00	30.60	12	15,216	0.08%
2019/12/31	4	30.64	0	0.00	30.60	4	15,258	0.03%
2019/12/30	3	30.87	0	0.00	30.70	3	15,345	0.02%
2019/12/25	10	30.75	1	30.80	30.80	9	15,681	0.06%
2019/12/23	1	30.55	0	0.00	30.85	1	15,945	0.01%
2019/12/19	3	30.55	0	0.00	30.55	3	16,133	0.02%
2019/12/18	3	30.57	1.6	30.62	30.65	1.4	16,133	0.01%
2019/12/17	1	30.30	0	0.00	30.65	1	16,336	0.01%
2019/12/13	3	30.35	10	30.40	30.30	-7	16,203	-0.04%
2019/12/12	6	30.24	0	0.00	30.15	6	16,064	0.04%
2019/12/11	13	30.08	0	0.00	30.10	13	16,055	0.08%
2019/12/10	1	30.15	0	0.00	30.20	1	16,007	0.01%
2019/12/06	0	0.00	2	30.10	30.05	-2	16,466	-0.01%
2019/12/05	6	30.08	0	0.00	30.15	6	16,599	0.04%
2019/12/04	10	30.05	0	0.00	30.15	10	16,578	0.06%
2019/12/03	7	30.10	1	30.15	30.05	6	16,642	0.04%
2019/12/02	10	30.20	1	30.15	30.30	9	16,547	0.05%
2019/11/29	5	30.45	0	0.00	30.30	5	16,468	0.03%
2019/11/28	0	30.65	1	30.55	30.65	-1	16,479	-0.01%
2019/11/27	0	0.00	6	30.70	30.70	-6	16,664	-0.04%
2019/11/26	0	0.00	2	30.58	30.40	-2	16,621	-0.01%
2019/11/25	1	30.45	4	30.45	30.40	-3	16,148	-0.02%
2019/11/21	2	30.35	0	0.00	30.35	2	16,594	0.01%
2019/11/19	6	30.50	0	0.00	30.70	6	16,477	0.04%
2019/11/15	1	30.55	0	0.00	30.55	1	16,729	0.01%
2019/11/14	0	0.00	30	30.35	30.40	-30	16,841	-0.18%
2019/11/13	1	30.50	1	30.50	30.50	0	17,151	0.00%
2019/11/08	1	30.45	0	0.00	30.50	1	18,089	0.01%
2019/11/07	0	0.00	2	30.55	30.50	-2	18,872	-0.01%
2019/11/06	1	30.70	8	30.85	30.65	-7	19,094	-0.04%
2019/11/05	0	0.00	3	30.00	30.20	-3	18,911	-0.02%
2019/11/04	2	29.90	20	29.80	29.95	-18	19,042	-0.09%
2019/11/01	3	29.65	0	0.00	29.65	3	19,112	0.02%
2019/10/31	13	29.95	1	30.00	29.90	12	19,414	0.06%
2019/10/30	13	29.72	3	29.80	29.85	10	19,400	0.05%
2019/10/29	10	29.60	1	29.60	29.70	9	19,753	0.05%
2019/10/28	0	0.00	4	29.53	29.60	-4	19,838	-0.02%
2019/10/24	0	0.00	1	29.30	29.45	-1	19,868	-0.01%
2019/10/23	1	29.15	0.1	29.20	29.20	0.9	19,771	0.00%
2019/10/22	2	29.05	0	0.00	29.15	2	19,743	0.01%
2019/10/21	0	0.00	1	29.20	29.20	-1	19,615	-0.01%
2019/10/18	3	29.15	0	0.00	29.10	3	19,606	0.02%
2019/10/16	0	0.00	2	29.05	29.15	-2	19,500	-0.01%
2019/10/09	12	29.01	0	0.00	29.00	12	19,613	0.06%
2019/10/08	12	29.16	0	0.00	29.10	12	19,571	0.06%
2019/10/07	0	0.00	1.1	28.91	28.95	-1.1	19,389	-0.01%
2019/10/04	1	28.70	0	0.00	28.85	1	19,455	0.01%
2019/10/01	7	28.79	0	0.00	28.75	7	19,415	0.04%
2019/09/27	1	28.70	0	0.00	28.75	1	19,232	0.01%
2019/09/26	0	0.00	1	28.85	28.80	-1	19,260	-0.01%
2019/09/25	9.1	28.80	0	0.00	28.80	9.1	19,385	0.05%
2019/09/24	3	29.05	0	0.00	29.05	3	19,224	0.02%
2019/09/20	4	29.20	0	0.00	29.30	4	19,626	0.02%
2019/09/17	3	29.10	0	0.00	29.20	3	19,701	0.02%
2019/09/16	0	0.00	5	29.20	29.20	-5	20,392	-0.02%
2019/09/12	5	29.42	0	0.00	29.30	5	20,694	0.02%
2019/09/11	5	29.40	2	29.40	29.50	3	21,060	0.01%
2019/09/10	1	29.40	6	29.53	29.55	-5	21,221	-0.02%
2019/09/09	20	29.05	0	0.00	29.20	20	21,156	0.09%
2019/09/06	1	28.85	4	28.81	28.80	-3	21,301	-0.01%
2019/09/04	1	28.40	0	0.00	28.45	1	22,301	0.00%
2019/09/03	2	28.35	0	0.00	28.35	2	22,509	0.01%
2019/09/02	2	28.35	0	0.00	28.45	2	22,721	0.01%
2019/08/30	0	0.00	1	28.40	28.75	-1	22,936	0.00%
2019/08/27	2	27.93	0	0.00	28.00	2	23,257	0.01%
2019/08/26	9	28.02	1	28.10	27.95	8	23,248	0.03%
2019/08/23	0	0.00	3	28.38	28.35	-3	23,248	-0.01%
2019/08/21	1	28.25	1	28.50	28.15	0	23,701	0.00%
2019/08/19	2	28.35	0	0.00	28.30	2	23,381	0.01%
2019/08/16	4	27.94	6	28.06	28.25	-2	23,513	-0.01%
2019/08/15	3	27.85	0	0.00	27.90	3	23,240	0.01%
2019/08/14	12	28.31	0	0.00	28.20	12	23,212	0.05%
2019/08/13	8	28.64	2	28.40	28.50	6	23,053	0.03%
2019/08/12	7	29.09	0	0.00	29.00	7	22,833	0.03%
2019/08/08	1	31.15	0	0.00	31.10	1	22,233	0.00%
2019/08/07	2	31.10	0	0.00	31.05	2	22,093	0.01%
2019/08/06	3	31.00	0	0.00	31.25	3	22,132	0.01%
2019/08/05	1	31.20	3	31.25	31.25	-2	22,003	-0.01%
2019/08/02	2	31.13	0	0.00	31.35	2	22,128	0.01%
2019/08/01	2	31.78	0	0.00	31.65	2	22,028	0.01%
2019/07/31	2	31.80	0	0.00	32.10	2	21,946	0.01%
2019/07/29	1	32.10	0.2	32.10	32.10	0.9	21,752	0.00%
2019/07/25	0	0.00	28	32.41	32.25	-28	22,377	-0.13%
2019/07/24	3	32.15	0	0.00	32.20	3	22,589	0.01%
2019/07/22	0	0.00	3	32.00	31.90	-3	22,798	-0.01%
2019/07/19	0	0.00	1	31.90	31.85	-1	22,797	0.00%
2019/07/18	1.1	31.66	0	0.00	31.85	1.1	23,066	0.00%
2019/07/17	0.1	31.80	1	31.70	31.90	-0.9	23,059	0.00%
2019/07/15	0	0.00	1	31.90	31.70	-1	22,826	0.00%
2019/07/12	0	0.00	2	31.90	31.85	-2	22,620	-0.01%
2019/07/05	1	31.35	0	0.00	31.40	1	22,446	0.00%
2019/07/01	0	0.00	5	31.00	30.90	-5	22,694	-0.02%
2019/06/27	1	30.90	0	0.00	30.85	1	22,245	0.00%
2019/06/25	5	31.00	0	0.00	30.95	5	21,987	0.02%
2019/06/19	0	0.00	1	31.20	31.25	-1	20,565	0.00%
2019/06/18	1	30.70	0	0.00	30.80	1	20,233	0.00%
2019/06/17	1	30.70	0	0.00	30.70	1	20,085	0.00%
2019/06/12	3	30.50	1	30.70	30.70	2	19,695	0.01%
2019/06/11	1	31.60	0	0.00	31.30	1	18,985	0.01%
2019/06/10	4	31.94	17	32.00	31.95	-13	18,680	-0.07%
2019/06/06	0	0.00	5	31.50	31.70	-5	18,549	-0.03%
2019/05/31	0	0.00	5	31.00	31.00	-5	17,916	-0.03%
2019/05/30	0	0.00	2	30.65	30.70	-2	17,862	-0.01%
2019/05/29	5	30.35	0	0.00	30.55	5	18,085	0.03%
2019/05/28	0	0.00	2	30.30	30.25	-2	18,192	-0.01%
2019/05/24	2	30.55	0	0.00	30.50	2	18,165	0.01%
2019/05/22	1	30.35	0	0.00	30.45	1	18,092	0.01%
2019/05/21	0	0.00	50	30.64	30.65	-50	18,227	-0.27%
2019/05/20	0	0.00	10	30.30	30.40	-10	17,962	-0.06%
2019/05/17	0	0.00	5	30.10	30.00	-5	17,796	-0.03%
2019/05/16	10	29.60	0	0.00	29.55	10	17,596	0.06%
2019/05/15	10	29.65	0	0.00	29.70	10	17,459	0.06%
2019/05/10	0	0.00	10	29.65	29.60	-10	17,433	-0.06%
2019/05/09	0	0.00	22	29.90	29.90	-22	17,412	-0.13%
2019/05/08	0	0.00	1	30.15	30.50	-1	17,396	-0.01%
2019/05/06	5	29.95	10	29.85	30.05	-5	17,395	-0.03%
2019/05/03	0	0.00	15	30.10	30.05	-15	17,439	-0.09%
2019/05/02	1	29.95	3	29.98	30.10	-2	17,252	-0.01%
2019/04/30	0	0.00	1.9	29.47	29.65	-1.9	16,808	-0.01%
2019/04/26	0	0.00	13	28.86	28.95	-13	16,516	-0.08%
2019/04/25	10	28.70	0	0.00	28.75	10	16,398	0.06%
2019/04/24	5	28.55	2	28.68	28.65	3	16,312	0.02%
2019/04/23	0	0.00	1	28.10	28.20	-1	16,109	-0.01%
2019/04/22	1	28.00	1	28.05	28.00	0	16,027	0.00%
2019/04/19	0	0.00	2	28.15	28.15	-2	16,046	-0.01%
2019/04/18	0	0.00	1	28.20	28.20	-1	16,242	-0.01%
2019/04/15	0	0.00	4	28.25	28.20	-4	16,438	-0.02%
2019/04/10	2	28.15	0	0.00	28.15	2	16,534	0.01%
2019/04/08	0	0.00	1	28.10	28.05	-1	16,645	-0.01%
2019/04/03	0	0.00	2	28.03	28.00	-2	16,611	-0.01%
2019/04/02	0	0.00	2	27.90	27.85	-2	16,496	-0.01%
2019/04/01	0	0.00	1.1	27.99	27.90	-1.1	16,481	-0.01%
2019/03/29	0	0.00	1	27.95	28.05	-1	16,330	-0.01%
2019/03/28	0	0.00	6	27.99	27.95	-6	16,222	-0.04%
2019/03/27	0	0.00	3	28.00	27.95	-3	16,107	-0.02%
2019/03/26	1	27.90	0	0.00	28.00	1	16,111	0.01%
2019/03/25	13	27.78	2	27.75	27.75	11	16,287	0.07%
2019/03/21	1	27.95	0	0.00	28.10	1	16,210	0.01%
2019/03/20	6	27.86	21.2	27.90	28.00	-15.2	16,231	-0.09%
2019/03/18	10	27.55	57	27.61	27.85	-47	16,023	-0.29%
2019/03/15	10	27.45	50	27.45	27.45	-40	15,856	-0.25%
2019/03/14	4	27.28	0	0.00	27.30	4	15,768	0.03%
2019/03/13	2	27.40	1	27.35	27.45	1	15,832	0.01%
2019/03/12	2	27.40	0	0.00	27.30	2	15,798	0.01%
2019/03/11	0	0.00	1	27.20	27.25	-1	15,839	-0.01%
2019/03/05	1	26.95	0	0.00	26.95	1	17,039	0.01%
2019/03/04	4	27.03	1	27.05	27.00	3	16,936	0.02%
2019/02/25	5	26.95	0	0.00	27.10	5	16,504	0.03%
2019/02/22	6	26.91	0	0.00	26.95	6	16,466	0.04%
2019/02/20	0	0.00	5	26.95	26.95	-5	16,593	-0.03%
2019/02/19	4	26.80	0	0.00	26.80	4	16,571	0.02%
2019/02/18	3	26.60	0	0.00	26.70	3	16,645	0.02%
2019/02/14	3	26.60	0	0.00	26.50	3	16,770	0.02%
2019/02/13	2	26.60	0	0.00	26.55	2	16,785	0.01%
2019/02/12	1	26.60	0	0.00	26.55	1	16,730	0.01%
2019/02/11	2	26.50	0	0.00	26.40	2	16,685	0.01%
2019/01/29	0	0.00	2	26.58	26.70	-2	16,256	-0.01%
2019/01/24	3	26.45	0	0.00	26.60	3	15,898	0.02%
2019/01/22	0	0.00	1	26.45	26.45	-1	16,113	-0.01%
2019/01/21	2	26.25	0	0.00	26.25	2	16,210	0.01%
2019/01/16	0	0.00	3	26.05	26.00	-3	17,356	-0.02%
2019/01/11	0	0.00	37.5	26.04	26.00	-37.5	17,840	-0.21%
2019/01/09	0	0.00	3	25.80	25.85	-3	17,956	-0.02%
2019/01/08	2	25.50	0	0.00	25.50	2	17,927	0.01%
2019/01/03	5	25.38	0	0.00	25.45	5	19,761	0.03%
2019/01/02	7	25.38	0	0.00	25.45	7	20,340	0.03%
2018/12/26	2	25.25	0	0.00	25.25	2	21,011	0.01%
2018/12/24	2	25.48	0	0.00	25.50	2	21,339	0.01%
2018/12/21	30	25.55	0	0.00	25.65	30	22,143	0.14%
2018/12/19	0	0.00	3	25.55	25.70	-3	22,511	-0.01%
2018/12/14	1	25.50	0	0.00	25.65	1	23,284	0.00%
2018/12/12	1	25.65	3	25.65	25.70	-2	23,792	-0.01%
2018/12/11	1	25.60	0	0.00	25.75	1	24,002	0.00%
2018/12/07	1	25.75	0	0.00	25.85	1	24,023	0.00%
2018/12/06	1	25.85	0	0.00	25.80	1	24,082	0.00%
2018/12/05	1	25.85	2	25.95	25.85	-1	24,095	0.00%
2018/12/04	1	25.95	0	0.00	26.05	1	24,225	0.00%
2018/11/30	4	25.65	1	26.00	25.60	3	24,032	0.01%
2018/11/29	4	25.78	0	0.00	25.75	4	23,252	0.02%
2018/11/08	0	0.00	1	26.55	26.70	-1	22,021	0.00%
2018/11/02	1	26.10	0	0.00	26.25	1	22,698	0.00%
2018/11/01	3	25.80	0	0.00	25.85	3	23,139	0.01%
2018/10/31	0	0.00	10	26.00	26.15	-10	23,353	-0.04%
2018/10/30	1	25.30	0	0.00	25.45	1	23,252	0.00%
2018/10/26	1	25.30	0	0.00	25.35	1	23,616	0.00%
2018/10/25	12	25.52	0	0.00	25.55	12	23,399	0.05%
2018/10/24	2	25.75	0	0.00	26.00	2	23,376	0.01%
2018/10/19	0	0.00	1	26.15	26.25	-1	23,034	0.00%
2018/10/18	1	26.50	0	0.00	26.35	1	22,901	0.00%
2018/10/17	1	26.50	0	0.00	26.65	1	22,826	0.00%
2018/10/16	0	0.00	2	26.60	26.60	-2	22,691	-0.01%
2018/10/12	0	0.00	10	27.00	27.00	-10	22,004	-0.05%
2018/10/11	103	26.78	5	26.90	26.50	98	21,453	0.46%	大買/
2018/10/05	1	26.75	0	0.00	26.80	1	19,678	0.01%
2018/10/03	1.2	27.10	0	0.00	27.10	1.2	18,905	0.01%
2018/10/01	1	27.70	2	27.70	27.50	-1	18,653	-0.01%
2018/09/25	0	0.00	2	27.25	27.30	-2	17,847	-0.01%
2018/09/20	2	27.00	0	0.00	27.00	2	17,642	0.01%
2018/09/18	0	0.00	21	26.65	26.80	-21	17,619	-0.12%
2018/09/17	2	26.35	0	0.00	26.40	2	17,314	0.01%
2018/09/06	20	25.60	0	0.00	25.90	20	18,201	0.11%
2018/09/05	1	25.85	0	0.00	25.70	1	18,304	0.01%
2018/09/04	0	0.00	1	26.00	26.05	-1	18,536	-0.01%
2018/08/29	2	25.85	1	25.80	25.85	1	19,301	0.01%
2018/08/28	2	25.85	0	0.00	25.90	2	19,401	0.01%
2018/08/22	12	25.94	0	0.00	25.95	12	21,190	0.06%
2018/08/20	2	25.50	0	0.00	25.50	2	21,235	0.01%
2018/08/17	3	25.65	0	0.00	25.55	3	21,188	0.01%
2018/08/16	1.1	25.32	0	0.00	25.35	1.1	21,212	0.01%
2018/08/15	5	25.62	0	0.00	25.60	5	20,984	0.02%
2018/08/14	1	26.05	0	0.00	26.00	1	20,802	0.00%
2018/08/13	0.1	26.20	0	0.00	26.15	0.1	20,934	0.00%
2018/08/09	7	26.09	0	0.00	26.05	7	20,807	0.03%
2018/08/08	0	0.00	5	27.35	27.35	-5	20,242	-0.02%
2018/08/07	0.1	27.30	0	0.00	27.30	0.1	19,791	0.00%
2018/08/06	1	27.35	0	0.00	27.30	1	19,509	0.01%
2018/08/02	0.1	27.30	0	0.00	27.35	0.1	19,020	0.00%
2018/07/26	0	0.00	1	27.30	27.35	-1	18,172	-0.01%
2018/07/25	0	0.00	1	27.30	27.20	-1	18,263	-0.01%
2018/07/23	0	0.00	1.7	26.98	26.95	-1.7	18,223	-0.01%
2018/07/20	1	26.95	1	27.00	26.90	0	18,258	0.00%
2018/07/18	0	0.00	6	27.05	27.00	-6	18,634	-0.03%
2018/07/17	0	0.00	3	26.80	26.95	-3	18,668	-0.02%
2018/07/12	0	0.00	2	26.88	26.85	-2	18,855	-0.01%
2018/07/10	0.5	26.65	0	0.00	26.70	0.5	18,864	0.00%
2018/07/05	8	26.44	0	0.00	26.50	8	18,587	0.04%
2018/06/21	1	26.65	1	26.80	26.60	0	17,745	0.00%
2018/06/19	0	0.00	0.8	26.50	26.35	-0.8	17,676	0.00%
2018/06/15	0	0.00	1	26.55	26.75	-1	17,378	-0.01%
2018/06/14	1	26.65	0	0.00	26.60	1	17,050	0.01%
2018/06/12	0	0.00	1	26.80	26.75	-1	16,992	-0.01%
2018/06/11	0.5	26.95	3	26.88	26.95	-2.5	16,674	-0.01%
2018/06/08	1	26.95	0	0.00	27.10	1	16,438	0.01%
2018/06/05	0	0.00	5	27.33	27.35	-5	16,212	-0.03%
2018/06/04	0	0.00	16	27.01	27.10	-16	16,018	-0.10%
2018/06/01	0	0.00	2	26.60	26.70	-2	16,023	-0.01%
2018/05/31	4	26.24	0	0.00	26.25	4	15,814	0.03%
2018/05/30	4	26.21	0	0.00	26.35	4	14,888	0.03%
2018/05/21	0	0.00	4	27.00	27.00	-4	14,468	-0.03%
2018/05/11	0	0.00	1	26.25	26.40	-1	14,747	-0.01%
2018/05/09	0	0.00	2	26.13	26.15	-2	14,556	-0.01%
2018/05/07	5	25.85	0	0.00	26.00	5	14,407	0.03%
2018/04/19	0	0.00	9	25.62	25.75	-9	15,333	-0.06%
2018/04/17	1	25.30	0	0.00	25.35	1	15,217	0.01%
2018/04/12	0	0.00	3	25.57	25.65	-3	15,740	-0.02%
2018/04/11	0	0.00	1	25.55	25.50	-1	15,782	-0.01%
2018/04/10	0	0.00	5	25.65	25.65	-5	15,774	-0.03%
2018/03/21	2	25.28	4	25.30	25.35	-2	14,895	-0.01%
2018/03/20	3	25.28	0	0.00	25.35	3	15,086	0.02%
2018/03/16	0	0.00	1	25.25	25.50	-1	15,091	-0.01%
2018/03/15	0	0.00	6	25.30	25.10	-6	14,898	-0.04%
2018/03/14	2.8	25.26	0	0.00	25.30	2.8	14,896	0.02%
2018/03/12	0	0.00	4	25.44	25.45	-4	14,878	-0.03%
2018/03/09	0	0.00	1	25.00	24.95	-1	14,827	-0.01%
2018/03/07	3	24.50	0	0.00	24.50	3	14,924	0.02%
2018/03/06	0	0.00	1	25.00	24.85	-1	14,817	-0.01%
2018/03/01	0	0.00	2	25.05	25.10	-2	15,275	-0.01%
2018/02/23	1	24.90	0	0.00	25.00	1	15,098	0.01%
2018/02/22	2	24.55	1	24.55	24.75	1	15,186	0.01%
2018/02/21	0	0.00	1	24.55	24.70	-1	15,238	-0.01%
2018/02/12	0.8	24.20	0	0.00	24.15	0.8	15,114	0.01%
2018/02/09	0	0.00	1	23.75	23.95	-1	14,961	-0.01%
2018/02/07	5	24.24	0	0.00	24.10	5	14,746	0.03%
2018/02/06	8	24.09	14	24.37	24.00	-6	14,471	-0.04%
2018/01/24	2	25.10	0	0.00	25.30	2	13,653	0.01%
2018/01/23	0	0.00	20	25.35	25.40	-20	13,653	-0.15%
2018/01/22	0	0.00	20	25.40	25.50	-20	13,529	-0.15%
2018/01/19	4	25.45	0	0.00	25.55	4	13,456	0.03%
2018/01/18	2	25.60	1	25.85	25.80	1	13,177	0.01%
2018/01/17	0	0.00	6	25.68	25.85	-6	12,768	-0.05%
2018/01/16	0	0.00	1	26.00	25.85	-1	12,568	-0.01%
2018/01/15	0	0.00	4	25.69	25.95	-4	12,169	-0.03%
2018/01/12	0	0.00	1	25.40	25.35	-1	11,888	-0.01%
2018/01/11	0	0.00	1	25.40	25.40	-1	11,784	-0.01%
2018/01/10	0	0.00	2	25.25	25.35	-2	11,800	-0.02%
2018/01/08	0	0.00	5	25.05	25.15	-5	11,383	-0.04%
2018/01/03	1	24.35	4	24.40	24.50	-3	11,122	-0.03%
2018/01/02	0	0.00	1	24.20	24.20	-1	10,905	-0.01%