正文 (4906)-統一-中壢券商分點個股進出

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

正文

(4906)

可現股當沖

股價
35.65
漲跌
▲0.20
漲幅
+0.56%
成交量
1,382張
產業
上市通信網路類股
608人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

正文 (4906)籌碼相關－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢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
2024/11/22	3	35.73	1	35.70	35.65	2	4,880	0.04%
2024/11/21	2	35.45	3	35.52	35.45	-1	5,100	-0.02%
2024/11/20	1	35.25	0	0.00	35.00	1	5,263	0.02%
2024/11/11	1	35.45	0	0.00	35.45	1	6,139	0.02%
2024/11/08	1	36.76	0	0.00	36.10	1	6,207	0.02%
2024/11/07	0	0.00	10	37.45	37.45	-10	6,205	-0.16%
2024/11/06	0	0.00	3	36.72	36.90	-3	6,173	-0.05%
2024/11/05	0	0.00	1	36.50	36.10	-1	6,233	-0.02%
2024/11/04	2	36.48	1	36.20	36.35	1	6,384	0.02%
2024/11/01	1	35.85	0	0.00	35.85	1	6,544	0.02%
2024/10/29	1	35.80	0	0.00	35.85	1	6,752	0.01%
2024/10/25	1	37.05	1.1	36.73	36.65	-0.1	6,912	0.00%
2024/10/24	1	36.80	1	36.85	36.90	0	7,031	0.00%
2024/10/23	0	0.00	5	36.95	37.10	-5	7,139	-0.07%
2024/10/22	0	0.00	6	36.99	37.15	-6	7,342	-0.08%
2024/10/21	0	0.00	2	36.90	37.00	-2	7,589	-0.03%
2024/10/17	2	36.73	1	36.95	36.70	1	8,475	0.01%
2024/10/16	1	36.35	1	37.80	37.80	0	9,115	0.00%
2024/10/15	1	36.95	0	0.00	36.25	1	9,745	0.01%
2024/10/14	0	0.00	2.5	36.77	36.95	-2.5	9,846	-0.03%
2024/10/11	2	36.25	55	36.33	36.15	-53	10,022	-0.53%
2024/10/08	5.5	37.83	0	0.00	37.85	5.5	10,677	0.05%
2024/10/07	0	0.00	1	38.85	38.75	-1	11,313	-0.01%
2024/10/04	1	38.40	0	0.00	38.15	1	11,749	0.01%
2024/10/01	1	38.55	0	0.00	38.60	1	11,972	0.01%
2024/09/30	8.2	38.66	0	0.00	38.35	8.2	12,181	0.07%
2024/09/27	1	39.55	2	39.40	39.40	-1	12,823	-0.01%
2024/09/26	2	41.15	4	40.75	39.95	-2	13,932	-0.01%
2024/09/25	2	40.63	3	40.77	40.40	-1	13,940	-0.01%
2024/09/24	1	39.75	0	0.00	39.90	1	13,942	0.01%
2024/09/20	2	40.50	5	40.80	40.50	-3	14,079	-0.02%
2024/09/19	2	40.90	1	40.80	40.80	1	14,123	0.01%
2024/09/16	2	41.20	2	41.60	41.90	0	14,162	0.00%
2024/09/13	2	39.70	5	40.47	40.40	-3	14,045	-0.02%
2024/09/12	3	39.08	7	39.09	39.05	-4	14,037	-0.03%
2024/09/11	5	38.70	3	38.58	38.35	2	14,124	0.01%
2024/09/09	1	39.60	6	40.00	39.95	-5	14,255	-0.04%
2024/09/06	2	39.55	4	39.50	39.50	-2	14,386	-0.01%
2024/09/05	1	39.90	6	41.30	39.50	-5	14,642	-0.03%
2024/09/04	1	40.85	4	39.75	40.85	-3	14,752	-0.02%
2024/09/03	18	43.26	11	43.47	42.70	7	14,838	0.05%
2024/09/02	8	43.47	5	43.05	42.85	3	14,807	0.02%
2024/08/30	11	42.88	6	43.20	42.30	5	14,724	0.03%
2024/08/29	6	43.22	1	43.30	43.05	5	14,816	0.03%
2024/08/28	2	42.95	11.2	42.83	42.85	-9.2	14,827	-0.06%
2024/08/27	14.1	42.92	19.2	42.81	42.90	-5.1	14,992	-0.03%
2024/08/26	9.1	42.51	0.1	42.75	42.45	9	15,190	0.06%
2024/08/23	30.3	42.39	2	42.50	42.60	28.3	15,315	0.18%
2024/08/22	4	42.10	2	42.45	42.20	2	15,511	0.01%
2024/08/21	20	42.21	8	42.31	42.25	12	15,930	0.08%
2024/08/20	1	41.15	2	41.10	41.10	-1	15,710	-0.01%
2024/08/19	3	41.45	1	41.20	41.20	2	15,663	0.01%
2024/08/16	4	39.03	28	39.65	40.10	-24	15,746	-0.15%
2024/08/15	1.5	37.73	1	37.75	37.50	0.5	15,577	0.00%
2024/08/14	3	38.58	2	38.20	38.15	1	15,865	0.01%
2024/08/13	2	38.10	3	38.10	38.25	-1	15,846	-0.01%
2024/08/12	7	37.82	0	0.00	37.90	7	15,803	0.04%
2024/08/09	20	39.00	0	0.00	38.50	20	15,715	0.13%
2024/08/08	2	38.80	2	38.53	38.50	0	15,647	0.00%
2024/08/07	3	39.20	5	39.21	39.20	-2	15,622	-0.01%
2024/08/06	8	37.60	5	36.28	37.75	3	15,532	0.02%
2024/08/05	0	0.00	4	38.41	37.50	-4	15,367	-0.03%
2024/08/02	0.3	42.50	0	0.00	41.65	0.3	15,212	0.00%
2024/08/01	15	43.43	2.1	43.71	44.00	12.9	15,144	0.09%
2024/07/31	0	0.00	0	42.65	42.55	0	14,978	0.00%
2024/07/30	1	41.05	0	42.25	42.95	1	14,908	0.01%
2024/07/29	0	0.00	1	41.20	41.10	-1	14,790	-0.01%
2024/07/26	1	42.25	0	0.00	42.45	1	14,669	0.01%
2024/07/23	5	42.55	7	42.93	43.45	-2	14,559	-0.01%
2024/07/22	4	41.53	5	41.95	41.30	-1	14,346	-0.01%
2024/07/19	8	44.29	27.2	43.70	44.30	-19.2	14,073	-0.14%
2024/07/18	27	44.57	34	44.46	44.00	-7	13,700	-0.05%
2024/07/17	107.2	45.13	38	44.19	43.50	69.2	13,161	0.53%	大買/
2024/07/16	28	44.08	30	44.92	45.80	-2	12,452	-0.02%
2024/07/15	6	41.68	1	41.65	41.65	5	11,813	0.04%
2024/07/12	7	42.66	1	42.70	42.45	6	11,688	0.05%
2024/07/11	16	43.21	9	43.33	43.55	7	11,503	0.06%
2024/07/10	7	43.09	12	42.91	42.45	-5	11,254	-0.04%
2024/07/09	9.1	41.71	10	42.20	40.95	-0.9	10,835	-0.01%
2024/07/08	19	41.18	27	40.94	41.00	-8	10,171	-0.08%
2024/07/05	11	40.21	14	40.18	39.80	-3	9,743	-0.03%
2024/07/04	1	39.10	4	39.19	39.35	-3	9,578	-0.03%
2024/07/03	28	40.33	20	40.47	39.80	8	9,408	0.09%
2024/07/02	15	40.08	18	40.04	40.60	-3	8,719	-0.03%
2024/07/01	0	0.00	6	36.99	36.95	-6	7,594	-0.08%
2024/06/28	0	0.00	1	36.80	36.80	-1	7,598	-0.01%
2024/06/27	0	0.00	3.1	37.14	36.85	-3.1	7,572	-0.04%
2024/06/26	2.1	36.88	1	37.15	36.80	1.1	7,530	0.01%
2024/06/25	1	38.15	0	0.00	37.90	1	7,453	0.01%
2024/06/24	17	38.26	10	38.00	37.90	7	7,382	0.09%
2024/06/20	6	38.31	0.4	37.80	38.35	5.6	7,338	0.08%
2024/06/19	0.4	37.85	0	0.00	37.90	0.4	7,330	0.01%
2024/06/18	23	38.69	20	37.90	37.85	3	7,294	0.04%
2024/06/17	0	0.00	5.5	38.19	38.60	-5.5	7,249	-0.08%
2024/06/14	30	38.73	45	38.62	38.55	-15	7,214	-0.21%
2024/06/13	0	0.00	12	38.50	38.05	-12	7,129	-0.17%
2024/06/12	14	38.64	30	38.83	38.80	-16	7,069	-0.23%
2024/06/11	21	38.38	27	38.26	38.25	-6	6,908	-0.09%
2024/06/07	27	38.57	1	38.20	38.20	26	6,747	0.39%
2024/06/06	24	38.47	31	38.33	38.30	-7	6,627	-0.11%
2024/06/05	31	38.19	8	38.44	37.80	23	6,419	0.36%
2024/06/04	4	38.38	1	38.05	38.05	3	6,414	0.05%
2024/05/31	1	37.50	1	37.55	37.00	0	6,649	0.00%
2024/05/30	30	38.17	39	38.50	38.00	-9	7,831	-0.11%
2024/05/29	11	38.32	1	38.30	38.00	10	8,025	0.12%
2024/05/28	3	38.23	5	37.57	37.95	-2	7,758	-0.03%
2024/05/27	19	37.08	40	36.72	37.35	-21	7,378	-0.28%
2024/05/24	0	0.00	3	35.50	35.35	-3	6,845	-0.04%
2024/05/23	0	0.00	2	35.20	35.00	-2	6,842	-0.03%
2024/05/22	1	36.35	22	35.83	35.40	-21	6,864	-0.31%
2024/05/21	1	34.85	4	35.01	35.20	-3	6,687	-0.04%
2024/05/20	11	35.44	3	35.20	35.50	8	6,642	0.12%
2024/05/17	0	0.00	1	34.10	34.10	-1	6,333	-0.02%
2024/05/09	0	0.00	2	33.75	33.30	-2	6,780	-0.03%
2024/05/07	1	33.05	0	0.00	33.15	1	6,815	0.01%
2024/04/30	0	0.00	1	33.35	33.25	-1	7,018	-0.01%
2024/04/29	24	33.19	1	33.25	33.25	23	7,071	0.33%
2024/04/23	5	32.55	0.6	32.56	32.55	4.4	7,404	0.06%
2024/04/22	0.4	32.15	0	0.00	32.25	0.4	7,631	0.01%
2024/04/19	0	0.00	0	33.15	32.20	0	7,766	0.00%
2024/04/18	2.2	32.80	2	32.85	33.15	0.2	7,725	0.00%
2024/04/17	10	33.05	0.5	33.16	32.95	9.5	7,742	0.12%
2024/04/16	10.4	32.71	0.1	33.05	32.70	10.3	7,740	0.13%
2024/04/15	1	34.10	2.6	34.16	34.10	-1.6	7,693	-0.02%
2024/04/12	2	34.58	0.2	34.70	34.55	1.8	7,674	0.02%
2024/04/11	0	0.00	0.2	34.50	34.65	-0.2	7,676	0.00%
2024/04/10	1	34.70	6.6	34.62	34.70	-5.6	7,709	-0.07%
2024/04/09	1	34.05	0.2	34.25	34.05	0.8	7,659	0.01%
2024/04/08	2	33.98	1	34.23	34.05	1	7,608	0.01%
2024/04/02	1	34.05	0	0.00	34.10	1	7,621	0.01%
2024/04/01	0	0.00	0.5	34.69	34.55	-0.5	7,594	-0.01%
2024/03/29	1	34.05	0.5	34.21	34.10	0.5	7,575	0.01%
2024/03/28	1	34.40	1	34.35	34.20	0	7,639	0.00%
2024/03/27	6	34.51	0	0.00	34.40	6	7,680	0.08%
2024/03/26	25	34.44	0	0.00	34.40	25	7,678	0.33%
2024/03/25	1	35.30	3	35.25	35.30	-2	7,627	-0.03%
2024/03/22	1	35.25	1	35.15	35.10	0	7,653	0.00%
2024/03/21	1	34.90	0	0.00	34.80	1	7,663	0.01%
2024/03/20	0	0.00	3	35.23	34.90	-3	7,731	-0.04%
2024/03/19	1	35.05	1	35.25	35.00	0	7,974	0.00%
2024/03/14	12	35.12	17	34.90	34.90	-5	8,679	-0.06%
2024/03/13	4	36.35	8	35.74	35.65	-4	8,912	-0.04%
2024/03/12	2	36.23	2	36.15	36.15	0	8,880	0.00%
2024/03/11	3	36.17	4	36.05	36.15	-1	8,786	-0.01%
2024/03/08	0	0.00	2	36.05	35.95	-2	8,713	-0.02%
2024/03/07	12	37.23	3	36.80	36.80	9	8,577	0.10%
2024/03/06	5	38.44	8	38.40	38.35	-3	8,253	-0.04%
2024/03/05	38	39.81	40	39.90	39.50	-2	7,969	-0.03%
2024/03/04	10	37.70	30	37.80	38.70	-20	6,493	-0.31%
2024/02/27	0	0.00	2	35.33	35.25	-2	5,974	-0.03%
2024/02/26	2	36.05	3	36.05	36.00	-1	5,965	-0.02%
2024/02/23	6	36.70	5	36.03	35.90	1	5,955	0.02%
2024/02/22	5	36.40	4	36.43	36.35	1	6,002	0.02%
2024/02/20	0	0.00	1	36.00	35.65	-1	5,938	-0.02%
2024/02/19	0	0.00	10	36.05	35.95	-10	5,940	-0.17%
2024/02/16	0	0.00	1	35.55	35.65	-1	5,922	-0.02%
2024/02/05	1	35.30	0	0.00	35.10	1	5,887	0.02%
2024/02/02	25	36.43	0	0.00	36.00	25	5,862	0.43%
2024/02/01	0	0.00	6	36.17	36.20	-6	5,732	-0.10%
2024/01/30	0	0.00	3	35.40	35.75	-3	5,649	-0.05%
2024/01/29	5	35.80	0.1	35.50	35.80	4.9	5,636	0.09%
2024/01/26	0.1	35.25	5.1	35.10	35.00	-5	5,682	-0.09%
2024/01/25	0.1	35.40	0	0.00	35.60	0.1	5,729	0.00%
2024/01/24	4	36.35	1	35.80	35.80	3	5,703	0.05%
2024/01/23	4	35.86	0	0.00	35.90	4	5,671	0.07%
2024/01/22	6	35.93	2	35.80	35.85	4	5,625	0.07%
2024/01/19	0	0.00	30	34.78	34.80	-30	5,467	-0.55%
2024/01/17	2	35.43	14	35.37	35.35	-12	5,398	-0.22%
2024/01/16	29	35.94	39	35.86	36.00	-10	5,340	-0.19%
2024/01/15	20	34.93	6	34.88	35.00	14	5,112	0.27%
2024/01/10	1	33.35	0	0.00	33.45	1	5,067	0.02%
2024/01/08	1	33.80	0	0.00	33.75	1	5,171	0.02%
2024/01/05	3	33.75	0	0.00	33.65	3	5,213	0.06%
2024/01/04	1	33.80	0	0.00	33.85	1	5,268	0.02%
2024/01/02	0	0.00	1	34.65	34.70	-1	5,278	-0.02%
2023/12/29	2	34.55	0	0.00	34.50	2	5,341	0.04%
2023/12/28	0	0.00	1	34.80	34.80	-1	5,364	-0.02%
2023/12/27	2	34.55	5	34.55	34.55	-3	5,396	-0.06%
2023/12/25	2	34.70	0	0.00	34.60	2	5,548	0.04%
2023/12/22	5	36.30	5	35.35	35.55	0	5,530	0.00%
2023/12/20	1	36.00	0	0.00	35.95	1	5,661	0.02%
2023/12/18	2	35.90	2	36.48	35.80	0	5,740	0.00%
2023/12/15	3	36.05	10.4	36.45	36.20	-7.4	5,810	-0.13%
2023/12/14	0.4	37.00	15	37.10	36.90	-14.6	5,830	-0.25%
2023/12/13	8	36.34	13	36.59	36.35	-5	5,593	-0.09%
2023/12/12	24	35.74	12	35.21	35.75	12	5,399	0.22%
2023/12/11	15	34.45	5	34.51	34.30	10	5,452	0.18%
2023/12/08	37	35.56	5	35.34	35.70	32	5,430	0.59%
2023/12/07	6	34.27	5	34.65	34.50	1	5,303	0.02%
2023/12/06	0	0.00	5	34.30	34.15	-5	5,386	-0.09%
2023/11/29	0	0.00	3	34.27	34.20	-3	6,567	-0.05%
2023/11/28	7	33.98	0	0.00	34.40	7	6,905	0.10%
2023/11/27	0	0.00	5	33.93	33.55	-5	7,100	-0.07%
2023/11/24	0	0.00	4	34.14	34.10	-4	7,301	-0.05%
2023/11/22	0	0.00	5	34.53	34.65	-5	8,732	-0.06%
2023/11/21	3	34.90	12	34.88	34.60	-9	9,605	-0.09%
2023/11/20	0	0.00	17	34.19	34.30	-17	9,947	-0.17%
2023/11/17	0	0.00	17	33.50	33.45	-17	10,412	-0.16%
2023/11/16	1	33.40	4	33.55	33.40	-3	10,727	-0.03%
2023/11/15	6	33.18	0	0.00	33.10	6	11,172	0.05%
2023/11/14	0	0.00	3	32.95	33.15	-3	11,272	-0.03%
2023/11/13	0	0.00	3	32.95	32.75	-3	11,342	-0.03%
2023/11/10	0	0.00	3	32.95	32.70	-3	11,360	-0.03%
2023/11/09	0	0.00	5	32.90	32.90	-5	11,392	-0.04%
2023/11/08	3	33.35	0	0.00	33.30	3	11,367	0.03%
2023/11/06	24	33.87	1	33.90	33.90	23	11,542	0.20%
2023/11/03	5	34.66	2	34.45	34.25	3	11,956	0.03%
2023/11/02	1	33.60	0	0.00	33.85	1	11,934	0.01%
2023/10/30	0	0.00	1	33.40	33.30	-1	12,328	-0.01%
2023/10/25	0	0.00	5	34.10	33.70	-5	12,669	-0.04%
2023/10/18	5	33.30	3	33.35	33.45	2	13,018	0.02%
2023/10/17	0	0.00	12	34.03	33.85	-12	13,017	-0.09%
2023/10/16	1	34.55	49	34.53	34.60	-48	13,098	-0.37%
2023/10/13	1	36.20	25	35.86	35.35	-24	13,160	-0.18%
2023/10/12	0	0.00	119	35.81	35.90	-119	13,254	-0.90%	大賣/鉅額交易
2023/10/11	25	36.21	7	36.15	36.00	18	13,271	0.14%
2023/10/06	90	37.04	10	36.70	36.70	80	13,344	0.60%
2023/10/04	1	36.55	10	36.80	36.60	-9	13,391	-0.07%
2023/10/03	2	37.88	0	0.00	37.15	2	13,538	0.01%
2023/10/02	1	37.85	17	37.10	37.85	-16	13,683	-0.12%
2023/09/28	13	36.50	5	36.45	36.45	8	13,866	0.06%
2023/09/27	7	36.84	16	36.52	36.70	-9	14,035	-0.06%
2023/09/26	2	37.80	1	37.70	37.25	1	14,314	0.01%
2023/09/25	0	0.00	4	37.16	37.60	-4	14,810	-0.03%
2023/09/22	1	35.90	0	0.00	36.05	1	15,164	0.01%
2023/09/21	3	35.98	11	36.07	35.65	-8	15,371	-0.05%
2023/09/20	8	36.56	2	37.23	36.60	6	15,626	0.04%
2023/09/19	5	37.40	0	0.00	37.35	5	15,530	0.03%
2023/09/18	1	37.35	3	37.10	37.10	-2	15,394	-0.01%
2023/09/15	5	37.45	4	38.21	37.05	1	15,333	0.01%
2023/09/14	9	38.21	3	38.23	38.05	6	15,132	0.04%
2023/09/13	1	37.35	4	37.45	37.70	-3	14,807	-0.02%
2023/09/12	0	0.00	2.5	37.51	37.45	-2.5	14,717	-0.02%
2023/09/11	1	36.10	4	36.20	36.25	-3	14,568	-0.02%
2023/09/08	1	36.55	16	36.81	37.00	-15	14,723	-0.10%
2023/09/07	12.4	37.04	1	38.15	37.05	11.4	14,692	0.08%
2023/09/06	33	37.92	35	37.55	37.95	-2	14,398	-0.01%
2023/09/05	15	36.98	0	0.00	36.50	15	13,995	0.11%
2023/09/04	6.3	36.17	0	0.00	36.20	6.3	13,935	0.05%
2023/09/01	14	37.63	3.5	37.72	37.05	10.5	13,756	0.08%
2023/08/31	0.3	36.95	18	37.29	37.30	-17.7	13,628	-0.13%
2023/08/30	2	36.55	2	36.58	36.95	0	13,760	0.00%
2023/08/29	17	36.11	6	36.42	36.25	11	13,590	0.08%
2023/08/28	11	37.43	26	37.21	35.90	-15	13,326	-0.11%
2023/08/25	13	37.53	42	38.00	37.50	-29	12,166	-0.24%
2023/08/24	46	35.84	5	35.74	35.40	41	11,315	0.36%
2023/08/23	8	35.06	40	35.36	35.55	-32	10,998	-0.29%
2023/08/22	19	34.24	19	34.31	34.30	0	10,496	0.00%
2023/08/21	20	34.61	7	34.42	34.50	13	10,182	0.13%
2023/08/17	0	0.00	8	33.38	33.65	-8	9,639	-0.08%
2023/08/16	1	33.00	2	32.90	33.05	-1	9,566	-0.01%
2023/08/15	5	33.30	0	0.00	33.25	5	9,564	0.05%
2023/08/14	0	0.00	6	32.60	32.65	-6	9,629	-0.06%
2023/08/11	0	0.00	31	32.66	32.65	-31	9,575	-0.32%
2023/08/10	1	33.35	3	33.18	33.35	-2	9,491	-0.02%
2023/08/09	15	33.91	20	34.23	33.55	-5	9,344	-0.05%
2023/08/08	1	33.15	1	33.60	33.15	0	8,915	0.00%
2023/08/07	2	33.20	4	33.25	33.45	-2	8,858	-0.02%
2023/08/04	55	32.52	24	32.90	32.90	31	8,737	0.35%
2023/08/02	7	31.73	0	0.00	31.40	7	8,557	0.08%
2023/07/28	0	0.00	52	31.50	31.50	-52	8,268	-0.63%
2023/07/27	1	31.80	1	31.95	31.80	0	8,260	0.00%
2023/07/25	0	0.00	6	32.14	31.90	-6	8,170	-0.07%
2023/07/21	1	31.60	0	0.00	31.40	1	7,964	0.01%
2023/07/20	1	31.85	1	32.05	32.05	0	7,937	0.00%
2023/07/19	2	32.50	2	32.13	31.60	0	7,881	0.00%
2023/07/18	28	33.40	0	0.00	32.25	28	7,838	0.36%
2023/07/17	5	33.28	12	33.19	33.35	-7	7,735	-0.09%
2023/07/14	3	33.00	0	0.00	32.75	3	7,654	0.04%
2023/07/13	1	32.85	5	33.31	32.55	-4	7,621	-0.05%
2023/07/12	2	32.48	0	0.00	32.10	2	7,580	0.03%
2023/07/11	3	32.50	0	0.00	32.40	3	7,560	0.04%
2023/07/10	5	32.81	5	32.73	32.80	0	7,535	0.00%
2023/07/07	3	33.73	2	33.40	33.55	1	7,398	0.01%
2023/07/06	3	34.10	26	34.17	33.65	-23	7,318	-0.31%
2023/07/05	49	33.32	24	33.74	33.15	25	6,999	0.36%
2023/07/04	24	33.22	2	33.45	33.40	22	6,832	0.32%
2023/07/03	34	34.49	11	34.26	34.45	23	6,528	0.35%
2023/06/30	6	32.91	50	32.69	33.05	-44	5,960	-0.74%
2023/06/29	10	31.47	35	31.86	31.50	-25	5,502	-0.45%
2023/06/28	18	31.40	11	31.36	31.25	7	5,288	0.13%
2023/06/21	10.1	30.26	0	0.00	30.25	10.1	5,082	0.20%
2023/06/19	1	30.25	50	30.00	30.05	-49	5,111	-0.96%
2023/06/16	3	30.57	0	0.00	30.50	3	5,096	0.06%
2023/06/15	7	30.91	1	31.00	30.90	6	5,072	0.12%
2023/06/14	3.3	31.06	3.1	30.87	31.40	0.2	4,996	0.00%
2023/06/12	0	0.00	1	31.45	31.30	-1	4,671	-0.02%
2023/06/09	3	31.63	1	31.80	31.80	2	4,657	0.04%
2023/06/08	1.1	31.40	1	31.45	31.15	0.1	4,632	0.00%
2023/06/07	1	31.60	5	31.55	31.65	-4	4,632	-0.09%
2023/06/06	18	32.16	2	32.38	32.00	16	4,564	0.35%
2023/06/05	74	33.30	21	33.11	33.45	53	4,354	1.22%
2023/06/02	0	0.00	6	31.44	31.55	-6	4,016	-0.15%
2023/05/31	0	0.00	11	31.70	31.40	-11	3,966	-0.28%
2023/05/30	6	31.34	0	0.00	31.15	6	3,928	0.15%
2023/05/29	17	31.32	10	31.43	31.40	7	3,868	0.18%
2023/05/24	3	30.65	0	0.00	30.65	3	3,684	0.08%
2023/05/19	0	0.00	1	30.35	30.05	-1	3,618	-0.03%
2023/05/18	4	30.30	3	30.25	30.40	1	3,581	0.03%
2023/05/17	2	29.53	0	0.00	29.65	2	3,442	0.06%
2023/05/16	1	29.70	0	0.00	29.70	1	3,412	0.03%
2023/05/15	1	29.75	0	0.00	29.75	1	3,397	0.03%
2023/05/10	6	30.25	0	0.00	30.25	6	3,319	0.18%
2023/05/09	0	0.00	1	30.00	29.90	-1	3,249	-0.03%
2023/05/04	3	29.72	0	0.00	29.65	3	3,183	0.09%
2023/04/28	1	31.10	0	0.00	31.00	1	3,047	0.03%
2023/04/26	2	30.60	5	30.65	30.90	-3	3,003	-0.10%
2023/04/25	1	30.80	0	0.00	30.80	1	2,993	0.03%
2023/04/24	0	0.00	15	31.27	31.50	-15	2,948	-0.51%
2023/04/21	3	31.00	0	0.00	30.80	3	2,923	0.10%
2023/04/19	0	0.00	1	32.60	32.50	-1	2,764	-0.04%
2023/04/18	0	0.00	2	32.45	32.25	-2	2,692	-0.07%
2023/04/17	12	32.08	15	32.28	32.35	-3	2,630	-0.11%
2023/04/12	10	31.53	0	0.00	31.80	10	2,441	0.41%
2023/04/11	1	31.55	1	31.85	31.35	0	2,377	0.00%
2023/04/10	0	0.00	1	30.75	30.65	-1	2,219	-0.05%
2023/04/06	1	31.45	0	0.00	31.40	1	2,130	0.05%
2023/03/28	0	0.00	11	30.21	30.25	-11	1,916	-0.57%
2023/03/27	0	30.55	0	0.00	30.20	0	1,860	0.00%
2023/03/24	0	0.00	5	29.80	29.85	-5	1,797	-0.28%
2023/03/23	0	0.00	24	29.30	29.45	-24	1,721	-1.39%
2023/03/22	0	0.00	1	29.40	29.30	-1	1,695	-0.06%
2023/03/21	0	0.00	1	29.10	29.25	-1	1,674	-0.06%
2023/03/15	5	29.00	8	28.95	28.65	-3	1,612	-0.19%
2023/03/14	0	0.00	1	28.70	28.75	-1	1,571	-0.06%
2023/03/10	10	28.55	0	0.00	28.50	10	1,517	0.66%
2023/03/07	0	0.00	1	28.55	28.45	-1	1,491	-0.07%
2023/03/06	2	28.30	1	28.40	28.35	1	1,459	0.07%
2023/02/20	0	0.00	2	28.10	28.15	-2	1,645	-0.12%
2023/02/17	0	0.00	1	28.05	28.05	-1	1,656	-0.06%
2023/02/16	3	27.78	0	0.00	27.75	3	1,677	0.18%
2023/02/14	1	27.70	0	0.00	27.70	1	1,789	0.06%
2023/02/10	1	27.70	0	0.00	27.55	1	1,908	0.05%
2023/02/08	0.1	28.15	0	0.00	28.00	0.1	1,903	0.01%
2023/02/07	0	0.00	0.1	28.55	28.05	-0.1	1,897	-0.01%
2023/02/06	0	0.00	1	28.30	28.10	-1	1,897	-0.05%
2023/02/03	1	28.00	0	0.00	28.00	1	1,882	0.05%
2023/02/02	5	27.85	0	0.00	28.10	5	1,875	0.27%
2023/02/01	16	27.95	2	27.80	27.95	14	1,856	0.75%
2023/01/30	0	0.00	20	27.20	27.20	-20	1,819	-1.10%
2023/01/11	20	27.55	0	0.00	27.60	20	1,877	1.07%
2023/01/05	20	28.25	0	0.00	27.90	20	1,978	1.01%
2023/01/04	1	27.85	0	0.00	28.00	1	2,002	0.05%
2023/01/03	0	0.00	1	27.50	27.50	-1	2,027	-0.05%
2022/12/30	2	27.75	2	27.50	27.40	0	2,049	0.00%
2022/12/23	1	27.35	0	0.00	27.35	1	2,258	0.04%
2022/12/12	0	0.00	1	28.35	28.35	-1	3,893	-0.03%
2022/12/09	3	28.78	0	0.00	28.60	3	3,901	0.08%
2022/12/07	0	0.00	7	28.05	28.00	-7	3,876	-0.18%
2022/12/01	0.5	28.75	0.1	28.55	28.75	0.5	4,042	0.01%
2022/11/30	0	0.00	0.5	29.40	28.60	-0.5	4,149	-0.01%
2022/11/29	0	0.00	1	28.80	28.80	-1	4,494	-0.02%
2022/11/25	0	0.00	2	28.50	28.00	-2	4,605	-0.04%
2022/11/23	0	0.00	20	28.65	28.60	-20	4,647	-0.43%
2022/11/22	3	28.57	7	28.81	28.75	-4	4,647	-0.09%
2022/11/17	0	0.00	2	28.25	28.15	-2	4,766	-0.04%
2022/11/10	12	28.02	0	0.00	27.80	12	5,229	0.23%
2022/11/09	5	27.73	0	0.00	27.85	5	5,185	0.10%
2022/11/08	12	27.55	3	27.62	27.60	9	5,145	0.17%
2022/11/03	0.3	26.65	0	0.00	26.55	0.3	5,138	0.01%
2022/11/02	0	0.00	0.3	28.45	26.75	-0.3	5,167	-0.01%
2022/10/25	1	26.20	0	0.00	26.05	1	5,343	0.02%
2022/10/19	2	27.55	0	0.00	27.20	2	5,450	0.04%
2022/10/18	0	0.00	41	27.71	27.45	-41	5,496	-0.75%
2022/10/13	4	27.20	0	0.00	26.50	4	5,516	0.07%
2022/10/12	40	27.73	1	27.90	27.85	39	5,529	0.71%
2022/10/07	0	0.00	1	28.45	28.50	-1	5,567	-0.02%
2022/10/05	1	28.40	5	28.23	28.10	-4	5,670	-0.07%
2022/10/03	10	26.98	0	0.00	27.10	10	5,647	0.18%
2022/09/30	1	26.10	0	0.00	26.70	1	5,819	0.02%
2022/09/28	3	26.63	3	26.43	26.05	0	5,836	0.00%
2022/09/27	8	27.06	0	0.00	27.60	8	5,759	0.14%
2022/09/23	28	30.28	28	30.32	29.30	0	5,662	0.00%
2022/09/22	9	31.73	7	31.44	30.40	2	5,462	0.04%
2022/09/21	0	0.00	1	33.00	31.05	-1	4,633	-0.02%
2022/09/19	0	0.00	11	30.16	30.10	-11	4,559	-0.24%
2022/09/12	0	0.00	2	31.95	31.95	-2	4,767	-0.04%
2022/09/07	0	0.00	5	31.37	31.65	-5	4,920	-0.10%
2022/09/06	1	31.40	1	31.80	31.55	0	5,563	0.00%
2022/09/05	14	32.21	5	32.55	32.25	9	5,576	0.16%
2022/09/02	1	32.05	0	0.00	31.95	1	5,255	0.02%
2022/09/01	1	32.00	3	31.68	31.85	-2	5,214	-0.04%
2022/08/31	1	31.85	5	31.55	31.70	-4	5,184	-0.08%
2022/08/29	0	0.00	3	31.10	31.30	-3	5,267	-0.06%
2022/08/26	1	32.10	9	31.79	31.70	-8	5,373	-0.15%
2022/08/25	0	0.00	10	31.52	31.55	-10	5,370	-0.19%
2022/08/24	1	31.25	0	0.00	31.10	1	5,343	0.02%
2022/08/23	4	31.45	0	0.00	31.50	4	5,328	0.08%
2022/08/19	9	30.40	2	31.20	31.10	7	5,150	0.14%
2022/08/18	2	30.23	2	30.33	30.25	0	4,994	0.00%
2022/08/16	0	0.00	21	29.40	29.35	-21	4,857	-0.43%
2022/08/12	2	29.05	0	0.00	29.15	2	4,912	0.04%
2022/08/11	3	29.12	0	0.00	29.10	3	4,919	0.06%
2022/08/10	0	0.00	4	29.55	29.50	-4	4,931	-0.08%
2022/08/09	1	28.75	0	0.00	29.35	1	4,915	0.02%
2022/08/08	19	28.91	0	0.00	28.90	19	4,904	0.39%
2022/08/05	12	29.22	0	0.00	29.15	12	4,875	0.25%
2022/07/29	0	0.00	2	30.30	30.25	-2	4,926	-0.04%
2022/07/27	3	30.55	1	30.50	30.70	2	4,935	0.04%
2022/07/26	2	30.20	0	0.00	30.10	2	4,931	0.04%
2022/07/25	1	30.25	8	30.43	30.30	-7	4,995	-0.14%
2022/07/22	6	30.13	0	0.00	30.00	6	4,991	0.12%
2022/07/21	2	29.90	2	30.28	30.30	0	5,032	0.00%
2022/07/19	3	30.55	8	30.53	30.40	-5	5,114	-0.10%
2022/07/18	9	29.91	0	0.00	30.05	9	5,147	0.17%
2022/07/15	0	0.00	2	30.10	30.35	-2	5,455	-0.04%
2022/07/14	0	0.00	13	29.43	30.15	-13	5,444	-0.24%
2022/07/13	4	29.65	13	29.40	29.25	-9	5,385	-0.17%
2022/07/08	19	29.19	2	29.70	29.30	17	5,411	0.31%
2022/07/07	2	27.25	2	27.58	27.85	0	5,260	0.00%
2022/06/30	1	29.50	0	0.00	29.00	1	5,657	0.02%
2022/06/28	0	0.00	1	30.85	30.55	-1	5,889	-0.02%
2022/06/27	1	31.15	0	0.00	30.95	1	5,961	0.02%
2022/06/23	0	0.00	1	30.65	30.65	-1	6,109	-0.02%
2022/06/22	1	31.05	6	31.03	30.80	-5	6,324	-0.08%
2022/06/17	1	30.00	0	0.00	30.25	1	6,421	0.02%
2022/06/16	1	30.80	0	0.00	30.55	1	6,429	0.02%
2022/06/15	17	32.22	12	32.44	31.10	5	6,541	0.08%
2022/06/14	0	0.00	2	31.40	31.50	-2	5,909	-0.03%
2022/06/10	1	31.35	2	31.53	31.35	-1	5,799	-0.02%
2022/06/09	0	0.00	2	31.30	31.30	-2	5,766	-0.03%
2022/06/07	1	31.25	2	31.40	31.20	-1	5,757	-0.02%
2022/06/06	0	0.00	1	31.10	31.05	-1	5,689	-0.02%
2022/06/02	0	0.00	9	30.14	30.20	-9	5,660	-0.16%
2022/06/01	2	29.55	0	0.00	29.85	2	5,665	0.04%
2022/05/31	0	0.00	2	29.15	29.15	-2	5,750	-0.03%
2022/05/30	2	28.65	0	0.00	28.90	2	5,781	0.03%
2022/05/26	4	28.61	0	0.00	28.30	4	5,932	0.07%
2022/05/25	1	28.75	0	0.00	28.75	1	6,010	0.02%
2022/05/23	1	29.50	0	0.00	29.20	1	6,233	0.02%
2022/05/20	0	0.00	1	29.65	29.45	-1	6,452	-0.02%
2022/05/18	2	29.03	1	29.45	29.00	1	7,061	0.01%
2022/05/09	1	28.70	3	28.63	28.20	-2	8,037	-0.02%
2022/05/06	0	0.00	1	29.50	29.45	-1	8,404	-0.01%
2022/05/05	2	29.98	10	30.15	29.80	-8	8,969	-0.09%
2022/05/04	3	29.75	3	29.80	29.75	0	9,179	0.00%
2022/05/03	3	29.80	5	29.78	29.80	-2	9,301	-0.02%
2022/04/29	4	31.01	4	31.25	30.55	0	9,289	0.00%
2022/04/28	0	0.00	1	30.40	30.65	-1	9,246	-0.01%
2022/04/26	8	30.29	6	30.05	30.10	2	9,351	0.02%
2022/04/25	2	30.40	6	30.10	30.05	-4	9,469	-0.04%
2022/04/22	2	31.45	2	31.60	31.55	0	9,499	0.00%
2022/04/21	2	31.80	6	32.30	31.85	-4	9,446	-0.04%
2022/04/20	2	30.78	0	0.00	30.80	2	9,101	0.02%
2022/04/19	10	30.33	0	0.00	30.30	10	9,116	0.11%
2022/04/18	10	30.10	0	0.00	30.00	10	9,149	0.11%
2022/04/15	1	30.20	1	30.00	30.00	0	9,124	0.00%
2022/04/14	3	30.47	1	30.40	30.35	2	9,132	0.02%
2022/04/13	3	30.90	0	0.00	30.85	3	9,138	0.03%
2022/04/11	4	31.68	0	0.00	31.60	4	9,186	0.04%
2022/04/08	0	0.00	1	32.80	32.70	-1	9,265	-0.01%
2022/04/07	1	32.95	13	32.60	32.40	-12	9,523	-0.13%
2022/04/06	1	33.40	2	33.65	33.75	-1	9,491	-0.01%
2022/04/01	14	33.30	6	33.26	33.30	8	9,924	0.08%
2022/03/31	2	32.95	27	33.00	33.00	-25	10,327	-0.24%
2022/03/30	5	32.61	6	32.78	32.60	-1	10,185	-0.01%
2022/03/29	6	32.57	3	32.78	32.60	3	10,126	0.03%
2022/03/28	0	0.00	2	31.90	32.45	-2	10,036	-0.02%
2022/03/25	3	32.27	31	32.62	32.20	-28	9,981	-0.28%
2022/03/24	0	0.00	1	32.00	31.85	-1	9,841	-0.01%
2022/03/23	0	0.00	10	31.75	31.90	-10	9,949	-0.10%
2022/03/22	20	31.40	0	0.00	32.00	20	10,247	0.20%
2022/03/21	2	31.30	41	31.04	31.20	-39	10,407	-0.37%
2022/03/18	18	30.63	8	31.00	30.85	10	10,359	0.10%
2022/03/17	5	29.65	1	29.85	29.80	4	10,138	0.04%
2022/03/16	11	29.27	0	0.00	28.95	11	10,389	0.11%
2022/03/15	1	29.20	20	29.10	29.05	-19	10,541	-0.18%
2022/03/14	1	29.30	1	29.45	29.55	0	10,550	0.00%
2022/03/11	1	29.45	0	0.00	29.45	1	10,706	0.01%
2022/03/10	0	0.00	1	29.80	29.90	-1	10,718	-0.01%
2022/03/09	6	29.36	0	0.00	29.50	6	10,676	0.06%
2022/03/08	13	29.12	0	0.00	29.05	13	10,664	0.12%
2022/03/07	0	0.00	2	30.00	30.00	-2	10,564	-0.02%
2022/03/04	8	32.26	29	31.53	31.50	-21	10,458	-0.20%
2022/03/02	1	31.65	1	31.85	31.80	0	10,324	0.00%
2022/03/01	0	0.00	5	32.08	32.25	-5	10,259	-0.05%
2022/02/25	12	31.93	0	0.00	31.95	12	10,188	0.12%
2022/02/24	2	32.35	11	31.31	31.55	-9	10,140	-0.09%
2022/02/23	1	32.00	0	0.00	32.20	1	10,039	0.01%
2022/02/22	6	31.73	1	31.90	31.85	5	10,012	0.05%
2022/02/21	4	33.03	13	32.61	33.00	-9	9,946	-0.09%
2022/02/18	9	32.67	14	32.90	33.10	-5	10,211	-0.05%
2022/02/17	25	32.34	20	32.35	31.95	5	10,036	0.05%
2022/02/16	0	0.00	3	31.60	31.30	-3	9,751	-0.03%
2022/02/15	10	30.95	2	30.95	30.95	8	9,720	0.08%
2022/02/14	10	30.95	3	30.92	30.95	7	9,705	0.07%
2022/02/10	45	31.39	9	31.24	31.15	36	9,600	0.37%
2022/02/09	28	32.58	0	0.00	32.65	28	9,261	0.30%
2022/02/08	9	32.60	3	32.65	32.60	6	9,108	0.07%
2022/02/07	10	32.57	8	32.52	32.60	2	8,730	0.02%
2022/01/26	20	31.27	3	31.07	31.00	17	8,149	0.21%
2022/01/25	4	30.64	12	30.79	30.10	-8	7,974	-0.10%
2022/01/24	1	30.00	11	29.87	30.45	-10	7,858	-0.13%
2022/01/21	1	30.35	10	30.35	30.45	-9	7,872	-0.11%
2022/01/20	13	30.60	1	30.65	30.80	12	7,963	0.15%
2022/01/19	12	30.35	10	30.35	30.55	2	8,241	0.02%
2022/01/18	10	30.30	4	30.10	29.95	6	8,136	0.07%
2022/01/17	0	0.00	3	29.90	30.20	-3	7,981	-0.04%
2022/01/13	0	0.00	1	29.75	29.50	-1	7,834	-0.01%
2022/01/12	1	29.55	1	29.45	29.40	0	7,811	0.00%
2022/01/11	0	0.00	4	30.00	29.95	-4	7,749	-0.05%
2022/01/10	0	0.00	2	30.45	30.75	-2	7,689	-0.03%
2022/01/07	2	30.80	2	30.60	30.55	0	7,667	0.00%
2022/01/06	1	30.70	9	30.85	31.40	-8	7,594	-0.11%
2022/01/05	1	31.50	5	31.40	31.40	-4	7,529	-0.05%
2022/01/04	0	0.00	1	32.20	31.65	-1	7,477	-0.01%
2022/01/03	6	32.43	6	32.65	32.10	0	7,389	0.00%
2021/12/30	27	32.54	48	32.53	32.30	-21	7,195	-0.29%
2021/12/29	4	31.31	0	0.00	31.85	4	6,836	0.06%
2021/12/28	41	31.80	7	31.73	31.20	34	6,683	0.51%
2021/12/27	14	31.51	20	31.23	31.50	-6	6,090	-0.10%
2021/12/24	0	0.00	2.1	29.81	29.90	-2.1	5,566	-0.04%
2021/12/22	1	29.70	1	29.70	29.65	0	5,532	0.00%
2021/12/21	1	29.60	3	29.75	29.75	-2	5,510	-0.04%
2021/12/20	14	30.36	1	30.20	30.10	13	5,459	0.24%
2021/12/17	0	0.00	3	29.97	29.95	-3	5,372	-0.06%
2021/12/16	1	29.95	1	30.50	30.60	0	5,231	0.00%
2021/12/15	8	29.96	6	30.00	30.30	2	4,845	0.04%
2021/12/14	1	29.05	1	29.20	28.50	0	4,519	0.00%
2021/12/13	1	28.75	1	28.75	28.70	0	4,463	0.00%
2021/12/10	0	0.00	1.1	29.22	29.20	-1.1	4,412	-0.02%
2021/12/09	0	0.00	1	29.05	29.50	-1	4,100	-0.02%
2021/12/08	2	28.48	2	28.55	28.50	0	3,915	0.00%
2021/12/07	3	28.80	2	28.83	28.70	1	3,874	0.03%
2021/12/01	0	0.00	3	27.45	27.60	-3	3,723	-0.08%
2021/11/23	0.1	28.00	0	0.00	27.65	0.1	3,677	0.00%
2021/11/22	8.1	28.50	1	28.20	28.25	7.1	3,665	0.19%
2021/11/18	15	29.17	1	29.00	28.85	14	3,548	0.39%
2021/11/17	7	29.84	4	30.01	30.00	3	3,389	0.09%
2021/11/16	3	29.05	10	28.65	29.00	-7	2,923	-0.24%
2021/11/12	0	0.00	2	28.30	28.05	-2	2,645	-0.08%
2021/11/11	1	28.05	0	0.00	27.95	1	2,625	0.04%
2021/11/08	0	0.00	1	27.90	27.80	-1	2,615	-0.04%
2021/11/05	10	28.00	3	27.85	27.90	7	2,633	0.27%
2021/11/04	2	28.15	2	27.95	27.85	0	2,645	0.00%
2021/11/03	2	27.65	0	0.00	27.50	2	2,682	0.07%
2021/11/01	1	27.80	0	0.00	27.90	1	2,702	0.04%
2021/10/29	0	0.00	50	27.58	27.40	-50	2,719	-1.84%
2021/10/28	11	27.89	5	28.01	28.10	6	2,735	0.22%
2021/10/27	5	28.56	5	28.30	28.65	0	2,639	0.00%
2021/10/25	0	0.00	8	26.00	26.05	-8	2,350	-0.34%
2021/10/14	0	0.00	1	25.55	25.60	-1	3,030	-0.03%
2021/10/01	0	0.00	1	25.95	26.00	-1	3,847	-0.03%
2021/09/24	3	26.50	1	26.30	26.20	2	4,278	0.05%
2021/09/23	13	26.05	4	26.20	26.35	9	4,324	0.21%
2021/09/15	0	0.00	0.2	25.45	25.35	-0.2	4,742	-0.01%
2021/09/14	0.5	25.74	1	25.72	25.65	-0.5	4,769	-0.01%
2021/09/13	0	0.00	2.3	25.77	25.55	-2.3	4,779	-0.05%
2021/09/10	0	0.00	0.9	25.49	25.35	-0.9	4,813	-0.02%
2021/09/09	0	0.00	0	25.15	25.25	0	4,840	0.00%
2021/09/08	3	25.02	2.4	25.06	24.65	0.6	4,840	0.01%
2021/09/07	4	25.38	2.1	25.59	25.25	1.9	4,839	0.04%
2021/09/06	3	26.05	2.5	26.08	25.85	0.5	4,817	0.01%
2021/09/03	0	0.00	1	26.40	26.35	-1	4,824	-0.02%
2021/09/02	2	26.28	1.8	26.59	26.10	0.2	4,894	0.00%
2021/09/01	2	26.45	1.8	26.63	26.65	0.2	4,887	0.00%
2021/08/31	52	26.63	0.4	26.44	26.45	51.6	4,878	1.06%
2021/08/30	0	0.00	1.2	26.63	26.55	-1.2	4,883	-0.03%
2021/08/27	1	26.05	0.9	26.29	26.30	0.1	4,888	0.00%
2021/08/26	1	26.00	1.1	26.29	26.15	-0.1	4,865	0.00%
2021/08/25	3	26.25	3.8	26.35	26.30	-0.8	4,845	-0.02%
2021/08/23	0	0.00	3	26.15	26.30	-3	4,839	-0.06%
2021/08/20	3	25.77	0	0.00	25.75	3	4,853	0.06%
2021/08/18	1	26.15	4.2	26.34	26.70	-3.2	4,837	-0.07%
2021/08/17	2	26.18	1	26.29	25.85	1	4,862	0.02%
2021/08/16	3	26.15	2	26.28	26.15	1	4,841	0.02%
2021/08/13	1	27.30	1	27.49	26.80	0	4,820	0.00%
2021/08/12	1	27.55	7.6	27.80	27.65	-6.6	4,811	-0.14%
2021/08/11	2	27.58	0.7	27.82	27.75	1.3	4,834	0.03%
2021/08/10	2	27.83	0.6	28.50	27.65	1.4	4,856	0.03%
2021/08/09	23	28.83	8	28.59	28.40	15	4,896	0.31%
2021/08/05	7	30.06	6	30.09	29.85	1	4,892	0.02%
2021/08/04	4	31.16	4	31.26	30.55	0	4,982	0.00%
2021/08/03	7	32.81	1	33.00	32.85	6	4,997	0.12%
2021/08/02	4	32.85	0.4	32.75	32.75	3.6	4,961	0.07%
2021/07/30	3	33.07	2	33.20	32.80	1	4,976	0.02%
2021/07/28	1	33.00	0	0.00	33.60	1	4,943	0.02%
2021/07/27	7	34.23	1	34.65	34.15	6	4,973	0.12%
2021/07/26	6	34.34	2	34.50	34.45	4	5,017	0.08%
2021/07/23	8	34.54	7	34.64	34.60	1	5,000	0.02%
2021/07/22	0	0.00	0.5	33.70	33.70	-0.5	4,766	-0.01%
2021/07/21	0	0.00	1	32.55	32.30	-1	4,734	-0.02%
2021/07/20	1.5	33.07	0	0.00	33.10	1.5	4,720	0.03%
2021/07/19	1	34.00	0	0.00	33.80	1	4,716	0.02%
2021/07/16	1	34.30	0	0.00	34.30	1	4,840	0.02%
2021/07/14	1	34.45	41.1	34.34	34.30	-40.1	4,878	-0.82%
2021/07/13	41	33.74	1	34.00	33.40	40	4,912	0.81%
2021/07/12	9	34.44	0	0.00	34.35	9	5,099	0.18%
2021/07/09	10	33.32	4	33.53	33.75	6	5,007	0.12%
2021/07/08	0	0.00	2	32.93	33.10	-2	5,134	-0.04%
2021/07/06	8	32.91	0	0.00	33.00	8	5,880	0.14%
2021/07/02	4	32.80	0	0.00	32.80	4	6,566	0.06%
2021/07/01	23	33.40	0.4	33.86	33.25	22.6	6,693	0.34%
2021/06/30	1.4	32.36	1	32.75	33.00	0.4	6,463	0.01%
2021/06/29	3	32.42	13	32.38	32.50	-10	6,427	-0.16%
2021/06/28	30	32.93	10	33.04	33.20	20	6,428	0.31%
2021/06/25	0	0.00	1.3	31.85	31.85	-1.3	6,265	-0.02%
2021/06/24	1	31.30	3.7	31.25	31.25	-2.7	6,285	-0.04%
2021/06/23	0	0.00	1	30.85	30.90	-1	6,476	-0.02%
2021/06/18	1	30.90	2	30.80	30.65	-1	6,620	-0.02%
2021/06/11	0	0.00	1	30.60	30.60	-1	7,215	-0.01%
2021/06/10	1	31.00	0.2	31.00	30.85	0.8	7,261	0.01%
2021/06/09	0	0.00	0.8	30.20	30.00	-0.8	7,241	-0.01%
2021/06/08	2	29.95	1	30.00	29.95	1	7,311	0.01%
2021/06/07	0	0.00	10	29.73	29.85	-10	7,561	-0.13%
2021/05/31	0	0.00	2	29.95	30.05	-2	8,111	-0.02%
2021/05/28	11	29.46	0	0.00	29.80	11	8,167	0.13%
2021/05/27	2	29.30	0	0.00	29.35	2	8,371	0.02%
2021/05/26	2	29.20	0	0.00	29.30	2	8,487	0.02%
2021/05/20	0	0.00	0.2	28.75	28.40	-0.2	8,887	0.00%
2021/05/19	2	28.50	0	0.00	28.75	2	8,966	0.02%
2021/05/18	10	28.40	0	0.00	28.60	10	8,974	0.11%
2021/05/17	0	0.00	1	26.60	26.00	-1	8,963	-0.01%
2021/05/14	0	0.00	1	28.65	27.90	-1	8,903	-0.01%
2021/05/13	10	28.35	1.6	27.15	27.60	8.4	8,870	0.09%
2021/05/12	32	29.78	0.2	28.85	28.15	31.8	8,810	0.36%
2021/05/11	10	31.60	0	0.00	30.70	10	8,661	0.12%
2021/05/10	1	32.00	0	0.00	32.20	1	8,595	0.01%
2021/05/07	0	0.00	1	32.25	32.80	-1	8,598	-0.01%
2021/05/06	0	0.00	0.3	31.93	31.55	-0.3	8,552	0.00%
2021/05/05	11	32.32	0.7	31.92	31.50	10.3	8,546	0.12%
2021/05/04	1	31.95	1	32.05	31.95	0	8,551	0.00%
2021/05/03	22	33.51	1	33.72	33.10	21	8,504	0.25%
2021/04/27	1	34.70	1	34.80	34.70	0	8,426	0.00%
2021/04/26	13	34.85	0	0.00	35.00	13	8,465	0.15%
2021/04/23	0.7	34.68	2	34.63	34.70	-1.3	8,461	-0.02%
2021/04/22	1	35.10	1.7	34.55	34.35	-0.7	8,508	-0.01%
2021/04/21	10	35.17	6	35.23	35.15	4	8,401	0.05%
2021/04/20	3	35.60	0	0.00	35.50	3	8,360	0.04%
2021/04/19	4	35.99	0	0.00	35.80	4	8,381	0.05%
2021/04/16	17	35.88	9.3	36.31	36.40	7.7	8,271	0.09%
2021/04/15	30	35.82	1.2	35.54	35.50	28.8	8,043	0.36%
2021/04/14	9.5	34.73	0	0.00	34.95	9.5	7,935	0.12%
2021/04/13	8	36.14	17	35.96	35.35	-9	8,112	-0.11%
2021/04/12	20	36.47	21.1	36.39	36.30	-1.1	8,481	-0.01%
2021/04/09	20.1	35.38	14.1	35.16	35.75	6	8,026	0.08%
2021/04/08	46.1	34.69	56	34.87	34.75	-9.9	7,714	-0.13%
2021/04/06	0	0.00	6	32.63	32.70	-6	7,471	-0.08%
2021/04/01	0	0.00	2	32.50	32.50	-2	7,490	-0.03%
2021/03/31	3	32.10	0	0.00	32.15	3	7,466	0.04%
2021/03/30	2	32.13	15	32.16	32.15	-13	7,427	-0.18%
2021/03/26	1	32.50	4	32.69	32.55	-3	7,299	-0.04%
2021/03/25	0	0.00	1	32.95	32.65	-1	7,110	-0.01%
2021/03/24	1	33.00	1	32.85	32.90	0	7,130	0.00%
2021/03/23	0	0.00	9	32.41	32.50	-9	7,143	-0.13%
2021/03/22	4	33.26	3	32.80	33.10	1	7,072	0.01%
2021/03/19	1	32.50	3	32.80	33.10	-2	6,919	-0.03%
2021/03/18	1	32.00	10	32.42	32.30	-9	6,776	-0.13%
2021/03/17	3	31.78	0	0.00	31.75	3	6,814	0.04%
2021/03/16	1	31.95	3	31.80	31.45	-2	6,874	-0.03%
2021/03/15	0	0.00	3	31.55	31.55	-3	6,885	-0.04%
2021/03/12	3	31.72	1	32.00	31.85	2	6,983	0.03%
2021/03/11	3	32.02	43	32.23	32.00	-40	7,013	-0.57%
2021/03/10	4	31.60	7	31.61	31.50	-3	6,863	-0.04%
2021/03/09	11	30.60	6	30.60	31.15	5	6,879	0.07%
2021/03/08	23	31.60	3	31.55	30.95	20	6,870	0.29%
2021/03/05	0	0.00	5	31.05	31.20	-5	6,740	-0.07%
2021/03/04	47	31.04	2	31.20	31.05	45	6,719	0.67%
2021/03/02	2	31.63	5	31.50	30.80	-3	6,706	-0.04%
2021/02/26	0	0.00	1	31.00	31.00	-1	6,577	-0.02%
2021/02/24	2	30.70	2	30.55	30.55	0	6,625	0.00%
2021/02/23	18	31.16	2	31.00	31.00	16	6,618	0.24%
2021/02/22	6	30.62	5	30.71	30.75	1	6,583	0.02%
2021/02/19	0	0.00	2	29.80	30.05	-2	6,855	-0.03%
2021/02/17	2	28.75	0	0.00	28.85	2	7,301	0.03%
2021/02/05	1	28.20	0	0.00	28.05	1	7,608	0.01%
2021/02/04	0	0.00	4	28.15	28.30	-4	7,741	-0.05%
2021/01/28	0	0.00	6	27.85	27.75	-6	8,507	-0.07%
2021/01/27	1	28.00	0	0.00	28.00	1	8,800	0.01%
2021/01/26	10	28.10	0	0.00	27.75	10	9,746	0.10%
2021/01/25	0	0.00	2	27.95	28.10	-2	10,818	-0.02%
2021/01/21	0	0.00	4	27.90	27.90	-4	10,893	-0.04%
2021/01/20	10	28.86	10	28.55	28.30	0	10,967	0.00%
2021/01/19	2	29.73	1	29.60	29.30	1	10,903	0.01%
2021/01/18	1	28.60	0	0.00	28.95	1	10,850	0.01%
2021/01/15	1	29.80	15	29.10	29.05	-14	10,821	-0.13%
2021/01/14	2	30.10	0	0.00	30.00	2	10,774	0.02%
2021/01/13	0	0.00	8	29.70	29.60	-8	10,786	-0.07%
2021/01/12	1	30.10	16	29.85	29.50	-15	10,775	-0.14%
2021/01/08	10	30.07	0	0.00	30.15	10	10,704	0.09%
2021/01/07	7	30.30	5	30.55	30.25	2	10,648	0.02%
2021/01/06	29	32.11	29	31.32	30.55	0	10,586	0.00%
2021/01/05	40	32.56	18	32.27	32.50	22	10,188	0.22%
2021/01/04	0	0.00	2	30.75	30.70	-2	9,599	-0.02%
2020/12/29	2	30.90	7	31.03	30.85	-5	9,462	-0.05%
2020/12/28	0	0.00	3	30.25	30.30	-3	9,198	-0.03%
2020/12/25	0	0.00	1	29.60	29.65	-1	9,099	-0.01%
2020/12/24	2	29.45	1	29.80	29.35	1	9,071	0.01%
2020/12/18	2	29.60	5	29.40	29.65	-3	9,089	-0.03%
2020/12/17	2	29.18	7	29.28	29.40	-5	9,124	-0.05%
2020/12/16	1	28.95	4	29.00	28.95	-3	9,109	-0.03%
2020/12/14	6	29.59	6	29.41	29.40	0	9,393	0.00%
2020/12/11	5	29.00	6	29.30	29.25	-1	9,501	-0.01%
2020/12/10	1	30.70	4	30.64	30.10	-3	9,310	-0.03%
2020/12/09	4	30.38	4	30.50	30.55	0	9,190	0.00%
2020/12/08	13	30.98	68	30.91	30.50	-55	9,173	-0.60%
2020/12/07	0	0.00	34	30.90	30.60	-34	9,050	-0.38%
2020/12/04	0	0.00	2	30.45	30.50	-2	9,006	-0.02%
2020/12/03	1	30.75	7	30.65	30.35	-6	8,973	-0.07%
2020/12/01	26	30.09	7	30.22	30.40	19	8,891	0.21%
2020/11/30	23	30.20	1	30.30	30.20	22	8,914	0.25%
2020/11/27	30	30.19	5	30.15	30.15	25	8,957	0.28%
2020/11/26	2	29.85	2	30.05	29.95	0	8,987	0.00%
2020/11/25	2	29.78	12	29.85	29.90	-10	9,000	-0.11%
2020/11/24	3	30.18	6	30.26	29.80	-3	8,959	-0.03%
2020/11/23	3	30.10	0	0.00	30.20	3	8,953	0.03%
2020/11/20	1	30.10	0	0.00	30.10	1	8,909	0.01%
2020/11/19	13	30.11	5	30.28	29.95	8	8,962	0.09%
2020/11/18	32	30.69	2	30.63	30.50	30	9,001	0.33%
2020/11/17	7	30.66	12	30.74	30.65	-5	9,020	-0.06%
2020/11/16	32	30.54	18.1	30.66	30.85	13.9	9,131	0.15%
2020/11/13	1	30.25	14	29.83	30.25	-13	8,925	-0.15%
2020/11/12	11	29.28	0	29.65	28.95	11	8,660	0.13%
2020/11/11	12	29.13	13	29.17	29.65	-1	8,567	-0.01%
2020/11/10	4	29.10	1	29.25	29.05	3	8,443	0.04%
2020/11/09	22	29.27	3	29.50	29.30	19	8,492	0.22%
2020/11/06	4	29.30	10	29.00	29.00	-6	8,475	-0.07%
2020/11/05	18	28.63	8	28.40	28.50	10	8,567	0.12%
2020/11/04	31.1	28.87	46	28.95	28.85	-15	8,474	-0.18%
2020/11/03	73	30.44	8	29.68	29.20	65	8,350	0.78%
2020/11/02	52	30.43	15	30.34	30.50	37	7,719	0.48%
2020/10/29	1	27.15	0	0.00	27.60	1	6,636	0.02%
2020/10/28	4	28.05	4	28.00	27.55	0	6,670	0.00%
2020/10/26	0	0.00	20	28.00	27.50	-20	6,536	-0.31%
2020/10/22	0	0.00	1	27.60	27.55	-1	6,573	-0.02%
2020/10/21	2	27.95	12	27.80	27.85	-10	6,609	-0.15%
2020/10/16	0	0.00	1	27.10	26.75	-1	6,554	-0.02%
2020/10/15	1	27.00	0	0.00	27.10	1	6,582	0.02%
2020/10/08	29	27.08	15	26.83	27.05	14	6,641	0.21%
2020/10/05	10	25.70	0	0.00	25.70	10	6,608	0.15%
2020/09/24	10	26.28	10	25.60	25.60	0	6,962	0.00%
2020/09/23	0	0.00	10	26.55	26.65	-10	6,916	-0.14%
2020/09/18	0	0.00	11	28.75	27.55	-11	7,041	-0.16%
2020/09/17	5	27.90	2	27.90	28.10	3	6,712	0.04%
2020/09/16	1	28.00	19	27.96	27.85	-18	6,659	-0.27%
2020/09/07	7	26.94	0	0.00	26.80	7	6,593	0.11%
2020/09/03	8	28.10	0	0.00	27.80	8	6,495	0.12%
2020/08/31	6	27.94	5	27.78	27.75	1	6,232	0.02%
2020/08/27	3	28.00	0	0.00	27.30	3	6,148	0.05%
2020/08/26	0	0.00	4	27.85	27.70	-4	6,041	-0.07%
2020/08/24	1	28.05	3	28.07	28.15	-2	5,854	-0.03%
2020/08/21	20	27.64	14	28.15	27.85	6	5,652	0.11%
2020/08/20	10	26.80	20	26.83	26.65	-10	5,236	-0.19%
2020/08/19	1	27.70	3	27.75	27.30	-2	4,917	-0.04%
2020/08/18	0	0.00	1	27.20	27.20	-1	4,736	-0.02%
2020/08/17	0	0.00	6	27.02	26.80	-6	4,657	-0.13%
2020/08/14	0	0.00	0	26.80	26.80	0	4,604	0.00%
2020/08/13	6	27.15	0	0.00	27.10	6	4,536	0.13%
2020/08/12	0	0.00	1	27.35	27.65	-1	4,356	-0.02%
2020/08/11	11	26.82	1	26.95	26.75	10	4,191	0.24%
2020/08/10	5	26.70	35	26.26	26.45	-30	3,949	-0.76%
2020/08/07	11	26.36	7	26.10	26.50	4	3,920	0.10%
2020/08/06	40	26.02	10	26.20	25.90	30	3,811	0.79%
2020/08/04	1	25.25	5	25.32	25.15	-4	3,478	-0.12%
2020/07/29	5	23.55	0	0.00	23.70	5	3,488	0.14%
2020/07/24	0	0.00	2	24.40	24.50	-2	3,453	-0.06%
2020/07/23	0	0.00	2	24.75	24.70	-2	3,447	-0.06%
2020/07/22	2	24.85	5	24.80	24.85	-3	3,440	-0.09%
2020/07/15	1	24.35	6	24.75	24.10	-5	3,271	-0.15%
2020/07/14	0.5	24.50	0	0.00	24.60	0.5	3,280	0.01%
2020/07/13	1	24.95	0	0.00	25.00	1	3,281	0.03%
2020/07/10	1	24.60	10	24.75	24.60	-9	3,289	-0.27%
2020/07/09	10	25.05	0	0.00	24.90	10	3,389	0.29%
2020/07/08	1	24.80	0	0.00	24.80	1	3,345	0.03%
2020/07/07	3	24.60	2	24.60	24.40	1	3,289	0.03%
2020/07/06	0	0.00	30	25.10	25.15	-30	3,215	-0.93%
2020/07/01	2	24.23	0	0.00	24.30	2	3,012	0.07%
2020/06/30	4	23.44	6	24.14	24.10	-2	2,913	-0.07%
2020/06/23	0	0.00	23	22.42	22.55	-23	2,790	-0.82%
2020/06/22	2	22.45	2	22.75	22.45	0	2,797	0.00%
2020/06/19	20	22.55	10	22.58	22.55	10	2,808	0.36%
2020/06/18	12	22.36	0	0.00	22.20	12	2,710	0.44%
2020/06/17	0	0.00	2	21.55	21.75	-2	2,571	-0.08%
2020/06/16	0	0.00	9	21.41	21.40	-9	2,590	-0.35%
2020/06/15	0	0.00	2	20.95	20.85	-2	2,652	-0.08%
2020/06/12	3	20.37	3	20.68	20.85	0	2,679	0.00%
2020/06/11	26	22.02	23	21.54	21.25	3	2,720	0.11%
2020/06/10	0	0.00	2	21.50	21.70	-2	2,713	-0.07%
2020/06/09	0	0.00	2	21.75	21.75	-2	2,779	-0.07%
2020/06/05	9	22.26	0	0.00	22.50	9	2,868	0.31%
2020/06/04	0	0.00	0	21.90	22.00	0	2,865	0.00%
2020/06/03	10	21.65	0	0.00	22.00	10	2,871	0.35%
2020/06/02	0	0.00	1	21.60	21.60	-1	2,840	-0.04%
2020/06/01	6	21.74	5	21.70	21.85	1	2,847	0.04%
2020/05/28	0	0.00	10	21.60	21.60	-10	2,841	-0.35%
2020/05/21	0	0.00	11	21.55	21.60	-11	2,865	-0.38%
2020/05/20	0	0.00	1	21.30	21.35	-1	2,877	-0.03%
2020/05/15	1	21.15	1	20.85	21.10	0	2,984	0.00%
2020/05/13	1	22.10	0	0.00	22.35	1	2,868	0.03%
2020/05/12	10	21.50	0	0.00	21.30	10	2,845	0.35%
2020/05/11	10	21.85	0	0.00	21.75	10	2,836	0.35%
2020/05/08	0	0.00	1	21.60	21.80	-1	2,809	-0.04%
2020/05/05	0	0.00	5	20.85	20.85	-5	2,714	-0.18%
2020/05/04	12	21.08	0	0.00	21.05	12	2,673	0.45%
2020/04/30	1	20.90	3	20.85	20.80	-2	2,632	-0.08%
2020/04/29	5	20.85	0	0.00	20.70	5	2,660	0.19%
2020/04/28	0	0.00	30	20.58	20.65	-30	2,633	-1.14%
2020/04/24	0	0.00	1	20.30	20.30	-1	2,674	-0.04%
2020/04/21	30	19.98	0	0.00	19.65	30	2,710	1.11%
2020/04/14	4	20.75	0	0.00	20.50	4	2,747	0.15%
2020/04/08	0	0.00	10	19.85	19.85	-10	2,645	-0.38%
2020/04/01	0	0.00	3	19.25	19.30	-3	2,655	-0.11%
2020/03/31	3	19.60	5	19.35	18.95	-2	2,712	-0.07%
2020/03/27	0	0.00	1	18.20	18.00	-1	2,696	-0.04%
2020/03/26	0	0.00	2	18.10	18.25	-2	2,705	-0.07%
2020/03/25	2	18.20	11	18.39	18.25	-9	2,704	-0.33%
2020/03/24	1	16.75	0	0.00	17.45	1	2,694	0.04%
2020/03/18	0	0.00	2	16.85	16.35	-2	2,846	-0.07%
2020/03/17	1	17.30	0	0.00	16.90	1	2,865	0.03%
2020/03/16	0	0.00	1	18.55	18.75	-1	2,816	-0.04%
2020/03/13	5	19.65	0	0.00	19.95	5	2,805	0.18%
2020/03/11	2	22.55	13	22.66	22.90	-11	2,621	-0.42%
2020/03/10	1	22.40	10	22.25	22.85	-9	2,596	-0.35%
2020/03/06	1	23.75	2	23.45	23.35	-1	2,563	-0.04%
2020/03/05	1	23.80	4	23.70	23.70	-3	2,578	-0.12%
2020/03/04	0	0.00	2	23.40	23.40	-2	2,586	-0.08%
2020/02/27	3	23.25	10	23.00	22.80	-7	2,593	-0.27%
2020/02/26	0	0.00	3	23.62	23.60	-3	2,581	-0.12%
2020/02/25	0	0.00	4	23.65	23.60	-4	2,599	-0.15%
2020/02/24	2	23.70	0	0.00	23.50	2	2,608	0.08%
2020/02/21	0	0.00	6	23.95	23.95	-6	2,614	-0.23%
2020/02/20	7	24.08	0	0.00	23.85	7	2,620	0.27%
2020/02/14	0	0.00	15	23.10	23.05	-15	2,578	-0.58%
2020/02/13	2	23.25	16	23.23	23.15	-14	2,572	-0.54%
2020/02/11	0	0.00	2	22.50	22.40	-2	2,543	-0.08%
2020/02/06	0	0.00	1	22.85	23.30	-1	2,554	-0.04%
2020/02/03	4	22.28	0	0.00	22.40	4	2,640	0.15%
2020/01/31	1	23.60	5	23.63	23.75	-4	2,605	-0.15%
2020/01/20	3	25.65	0	0.00	25.65	3	2,655	0.11%
2020/01/17	0	0.00	1	25.70	25.65	-1	2,651	-0.04%
2020/01/16	3	25.50	7	25.41	25.80	-4	2,635	-0.15%
2020/01/15	6	25.13	0	0.00	25.10	6	2,593	0.23%
2020/01/14	2	25.30	1	25.10	25.35	1	2,601	0.04%
2020/01/13	3	25.02	6	25.02	25.20	-3	2,573	-0.12%
2020/01/10	4	24.34	0	0.00	24.65	4	2,532	0.16%
2020/01/02	2	25.65	2	25.65	25.65	0	2,668	0.00%
2019/12/31	2	26.00	0	0.00	25.80	2	2,651	0.08%
2019/12/30	17	25.78	0	0.00	25.80	17	2,649	0.64%
2019/12/27	1	26.30	3	26.17	26.00	-2	2,645	-0.08%
2019/12/26	4	26.08	16	26.05	26.10	-12	2,653	-0.45%
2019/12/25	3	25.75	0	0.00	26.00	3	2,621	0.11%
2019/12/24	2	25.83	1	25.75	25.85	1	2,640	0.04%
2019/12/23	2	26.00	2	25.70	25.50	0	2,682	0.00%
2019/12/20	0	0.00	2	25.75	26.00	-2	2,689	-0.07%
2019/12/19	0	0.00	10	25.65	25.75	-10	2,690	-0.37%
2019/12/18	13	25.99	0	0.00	25.90	13	2,716	0.48%
2019/12/17	0	0.00	6	26.10	26.00	-6	2,712	-0.22%
2019/12/16	0	0.00	2	25.10	25.20	-2	2,542	-0.08%
2019/12/12	2	24.70	10	24.57	24.50	-8	2,552	-0.31%
2019/12/11	0	0.00	6	24.88	24.85	-6	2,554	-0.23%
2019/12/10	2	24.80	0	0.00	25.00	2	2,573	0.08%
2019/12/06	1	25.40	0	0.00	25.10	1	2,632	0.04%
2019/12/04	0	0.00	4	25.28	25.35	-4	2,718	-0.15%
2019/11/29	1	25.15	0	0.00	25.10	1	2,781	0.04%
2019/11/28	0	0.00	1	25.35	25.35	-1	2,818	-0.04%
2019/11/26	3	25.35	0	0.00	25.30	3	2,890	0.10%
2019/11/18	0	0.00	2	25.05	25.10	-2	3,234	-0.06%
2019/11/15	0	0.00	6	24.30	24.30	-6	3,262	-0.18%
2019/11/13	0	0.00	8	24.15	24.25	-8	3,420	-0.23%
2019/11/11	8	23.83	1	24.20	23.75	7	3,777	0.19%
2019/11/05	3	24.53	0	0.00	24.65	3	4,378	0.07%
2019/11/04	0	0.00	2	24.40	24.85	-2	4,522	-0.04%
2019/11/01	2	23.55	0	0.00	23.85	2	4,556	0.04%
2019/10/31	3	23.95	0	0.00	23.80	3	4,603	0.07%
2019/10/29	0	0.00	1	24.30	24.15	-1	4,688	-0.02%
2019/10/28	0	0.00	1	24.65	24.70	-1	4,713	-0.02%
2019/10/25	1	25.20	4	25.35	25.35	-3	4,689	-0.06%
2019/10/22	4	25.45	0	0.00	25.35	4	5,113	0.08%
2019/10/15	1	24.95	0	0.00	24.70	1	5,431	0.02%
2019/10/09	0	0.00	6	25.73	25.65	-6	5,363	-0.11%
2019/10/08	1	25.80	4	26.05	25.80	-3	5,413	-0.06%
2019/10/04	0	0.00	0.1	26.15	26.15	-0.1	5,900	0.00%
2019/10/02	1	25.85	0	0.00	26.60	1	5,923	0.02%
2019/09/27	0	0.00	6.1	26.45	26.25	-6.1	5,875	-0.10%
2019/09/26	1	27.10	75	26.85	26.75	-74	5,850	-1.26%
2019/09/25	76	26.50	0	0.00	26.40	76	5,800	1.31%
2019/09/24	0	0.00	5	26.90	26.90	-5	5,796	-0.09%
2019/09/23	0	0.00	56	26.95	26.80	-56	5,827	-0.96%
2019/09/20	31	26.35	1	26.60	26.55	30	5,942	0.50%
2019/09/19	26	26.55	7	26.60	26.60	19	5,924	0.32%
2019/09/17	0	0.00	3	26.87	26.70	-3	6,068	-0.05%
2019/09/16	4	26.83	2	26.80	26.55	2	6,108	0.03%
2019/09/12	1	27.05	0	0.00	27.05	1	6,061	0.02%
2019/09/11	2	27.05	1	26.90	27.20	1	6,057	0.02%
2019/09/10	1	27.20	6	27.33	27.25	-5	6,013	-0.08%
2019/09/09	3	27.68	0	0.00	27.70	3	5,964	0.05%
2019/09/06	2	28.33	7	28.13	28.15	-5	5,927	-0.08%
2019/09/05	1	28.60	1	28.75	28.55	0	5,869	0.00%
2019/08/30	1	28.20	1	28.40	28.00	0	5,760	0.00%
2019/08/28	1	27.65	0	0.00	27.60	1	5,675	0.02%
2019/08/27	0	0.00	3	27.60	27.65	-3	5,580	-0.05%
2019/08/26	7	27.06	0	0.00	26.85	7	5,536	0.13%
2019/08/23	2	28.10	0	0.00	28.10	2	5,457	0.04%
2019/08/22	2	28.45	1	28.65	28.45	1	5,445	0.02%
2019/08/20	0	0.00	10	28.50	28.30	-10	5,293	-0.19%
2019/08/19	1	29.05	0	0.00	28.85	1	5,210	0.02%
2019/08/15	1	28.75	1	28.50	28.75	0	5,126	0.00%
2019/08/14	0	0.00	1	28.95	28.95	-1	5,035	-0.02%
2019/08/13	1	27.75	0	0.00	27.75	1	4,835	0.02%
2019/08/08	3	28.40	0	0.00	28.45	3	4,616	0.06%
2019/08/07	2	28.20	2	28.13	28.05	0	4,537	0.00%
2019/08/06	1	27.95	33	27.87	28.30	-32	4,373	-0.73%
2019/08/05	0	0.00	4	27.40	27.40	-4	4,279	-0.09%
2019/08/02	0	0.00	31	27.23	27.15	-31	4,223	-0.73%
2019/08/01	10	27.50	5	27.70	27.70	5	4,257	0.12%
2019/07/31	0	0.00	1	27.05	27.05	-1	4,261	-0.02%
2019/07/30	16	26.63	0	0.00	26.45	16	4,274	0.37%
2019/07/29	4	27.28	6	27.25	27.20	-2	4,277	-0.05%
2019/07/26	0	0.00	1	27.45	27.40	-1	4,281	-0.02%
2019/07/25	31	27.76	35	27.75	27.60	-4	4,335	-0.09%
2019/07/24	0	0.00	30	27.15	27.20	-30	4,229	-0.71%
2019/07/23	35	26.83	11	26.73	26.85	24	4,220	0.57%
2019/07/19	0	0.00	12	26.20	26.25	-12	4,201	-0.29%
2019/07/18	2	26.38	0	0.00	26.20	2	4,231	0.05%
2019/07/17	10	26.65	50	26.50	26.80	-40	4,239	-0.94%
2019/07/16	5	26.60	5	26.35	26.15	0	4,296	0.00%
2019/07/12	0	0.00	68	26.15	26.00	-68	4,254	-1.60%
2019/07/11	7	25.70	0	0.00	25.70	7	4,226	0.17%
2019/07/10	137	26.11	132	26.34	25.60	5	4,243	0.12%	大買/大賣/
2019/07/09	22	25.50	8	25.55	25.90	14	3,908	0.36%
2019/07/08	13	25.47	0	0.00	25.75	13	3,902	0.33%
2019/07/05	30	25.40	0	0.00	25.40	30	3,920	0.77%
2019/07/04	0	0.00	7	25.50	25.25	-7	3,977	-0.18%
2019/07/03	7	25.29	0	0.00	25.20	7	4,008	0.17%
2019/07/01	0	0.00	1	25.55	25.45	-1	4,028	-0.02%
2019/06/28	11	25.01	0	0.00	25.05	11	4,038	0.27%
2019/06/27	30	25.93	40	26.01	25.25	-10	4,034	-0.25%
2019/06/26	10	25.35	10	25.80	25.70	0	3,911	0.00%
2019/06/25	0	0.00	1	25.60	25.35	-1	3,926	-0.03%
2019/06/24	0	0.00	12	25.02	25.30	-12	3,877	-0.31%
2019/06/21	5	24.35	5	24.75	24.50	0	3,881	0.00%
2019/06/19	0	0.00	5	24.00	24.10	-5	4,187	-0.12%
2019/06/18	5	23.50	0	0.00	23.55	5	4,303	0.12%
2019/06/14	0	0.00	10	23.85	23.80	-10	4,476	-0.22%
2019/06/13	2	23.65	0	0.00	23.70	2	4,689	0.04%
2019/06/12	8	23.60	0	0.00	23.60	8	4,717	0.17%
2019/06/11	2	23.65	4	23.93	24.00	-2	4,791	-0.04%
2019/06/10	2	23.40	4	23.45	23.50	-2	4,787	-0.04%
2019/06/06	10	23.15	1	23.20	23.05	9	4,814	0.19%
2019/06/05	0	0.00	1	23.10	23.10	-1	4,819	-0.02%
2019/06/04	6	22.83	0	0.00	22.80	6	4,843	0.12%
2019/06/03	9	22.89	0	0.00	23.00	9	4,929	0.18%
2019/05/31	10	23.20	0	0.00	23.45	10	5,027	0.20%
2019/05/30	8	22.63	4	22.85	23.20	4	5,063	0.08%
2019/05/29	17	22.68	0	0.00	22.60	17	5,109	0.33%
2019/05/28	12	23.18	0	0.00	23.15	12	5,107	0.23%
2019/05/27	4	23.23	12	23.35	23.15	-8	5,149	-0.16%
2019/05/24	2	23.40	10	23.30	23.25	-8	5,207	-0.15%
2019/05/23	17	23.42	0	0.00	23.30	17	5,218	0.33%
2019/05/22	2	24.20	0	0.00	24.15	2	5,200	0.04%
2019/05/20	2	23.90	1	24.75	24.75	1	5,249	0.02%
2019/05/17	2	24.25	1	24.55	24.25	1	5,221	0.02%
2019/05/14	4	24.10	3	24.70	24.80	1	5,107	0.02%
2019/05/13	0	0.00	3	24.67	24.55	-3	5,084	-0.06%
2019/05/10	2	23.90	3	23.85	24.10	-1	5,034	-0.02%
2019/05/09	44	24.27	0	0.00	24.20	44	4,995	0.88%
2019/05/08	2	24.55	0	0.00	25.35	2	4,909	0.04%
2019/05/07	1	25.50	0	0.00	25.70	1	4,836	0.02%
2019/05/06	1	25.35	20	25.80	25.10	-19	4,785	-0.40%
2019/05/03	0	0.00	2	26.15	26.40	-2	4,701	-0.04%
2019/05/02	3	26.15	1	26.10	26.25	2	4,671	0.04%
2019/04/30	0	0.00	12	25.68	26.00	-12	4,622	-0.26%
2019/04/29	0	0.00	4	25.10	25.00	-4	4,407	-0.09%
2019/04/26	5	24.95	9	25.02	25.35	-4	4,409	-0.09%
2019/04/25	1	25.60	15	25.75	25.15	-14	4,519	-0.31%
2019/04/24	15	25.37	3	25.17	25.45	12	4,551	0.26%
2019/04/23	12	24.90	3	24.80	25.20	9	4,545	0.20%
2019/04/22	0	0.00	2	25.18	25.10	-2	4,548	-0.04%
2019/04/18	8	24.16	0	0.00	23.90	8	4,501	0.18%
2019/04/17	0	0.00	8	24.65	24.55	-8	4,630	-0.17%
2019/04/16	4	24.40	13	24.70	24.50	-9	4,820	-0.19%
2019/04/15	9	24.22	3	24.40	24.65	6	4,989	0.12%
2019/04/12	1	23.50	0	0.00	23.60	1	4,914	0.02%
2019/04/11	0	0.00	2	24.05	23.70	-2	4,911	-0.04%
2019/04/10	4	24.10	52	24.19	24.10	-48	4,887	-0.98%
2019/04/09	25	23.60	0.5	23.80	23.85	24.5	4,821	0.51%
2019/04/08	25	23.75	0	0.00	23.75	25	4,839	0.52%
2019/04/03	0	0.00	10	23.35	23.50	-10	4,805	-0.21%
2019/04/02	15	23.58	0	0.00	23.40	15	4,795	0.31%
2019/04/01	6	23.56	0	0.00	23.45	6	4,776	0.13%
2019/03/29	10	23.10	0	0.00	23.00	10	4,726	0.21%
2019/03/28	5	22.94	5	23.15	22.90	0	4,701	0.00%
2019/03/27	5	23.62	0	0.00	23.50	5	4,650	0.11%
2019/03/26	21.5	23.63	28	23.90	23.40	-6.5	4,622	-0.14%
2019/03/25	14	23.73	125	23.84	23.75	-111	4,553	-2.44%	大賣/鉅額交易
2019/03/22	38	25.29	7	24.89	24.85	31	4,557	0.68%
2019/03/21	92	26.42	55	26.49	26.10	37	4,316	0.86%
2019/03/20	0	0.00	20	26.10	26.05	-20	4,214	-0.47%
2019/03/19	20	26.70	23	26.17	26.10	-3	4,218	-0.07%
2019/03/18	0	0.00	7	25.94	26.50	-7	4,208	-0.17%
2019/03/15	2	25.25	1	25.25	25.15	1	4,001	0.02%
2019/03/14	2	25.43	19	25.69	25.35	-17	3,996	-0.43%
2019/03/13	0	0.00	15	25.10	25.35	-15	3,949	-0.38%
2019/03/12	14	25.24	56	25.34	25.05	-42	3,954	-1.06%
2019/03/11	5	24.80	0	0.00	24.80	5	3,997	0.13%
2019/03/08	76	24.61	0	0.00	24.75	76	4,017	1.89%
2019/03/07	5	25.04	16	25.29	25.10	-11	4,007	-0.27%
2019/03/06	3	25.03	87	25.48	25.70	-84	3,941	-2.13%
2019/03/05	5	24.90	1	25.25	24.85	4	3,870	0.10%
2019/03/04	4	25.03	2	25.10	25.00	2	3,847	0.05%
2019/02/27	2.6	24.37	0	0.00	24.55	2.6	3,807	0.07%
2019/02/26	18	24.69	10	24.50	24.50	8	3,815	0.21%
2019/02/25	37	25.19	23	25.07	24.95	14	3,835	0.37%
2019/02/22	0.4	24.80	5	24.80	24.90	-4.6	3,808	-0.12%
2019/02/21	12	24.98	12	24.89	24.80	0	3,830	0.00%
2019/02/20	16	24.46	12	24.41	24.50	4	3,817	0.10%
2019/02/19	1	24.50	2	24.65	24.70	-1	3,789	-0.03%
2019/02/15	1	24.80	2	24.80	24.80	-1	3,812	-0.03%
2019/02/14	1	24.90	0	0.00	24.80	1	3,805	0.03%
2019/02/13	3	25.03	1	25.00	24.95	2	3,803	0.05%
2019/02/12	1	24.90	0	0.00	24.90	1	3,803	0.03%
2019/02/11	2	24.60	6	24.80	24.90	-4	3,795	-0.11%
2019/01/30	7	24.59	61	24.50	24.60	-54	3,776	-1.43%
2019/01/29	1	24.45	0	0.00	24.45	1	3,774	0.03%
2019/01/28	65	25.10	5	24.85	24.90	60	3,750	1.60%
2019/01/25	0	0.00	20	24.80	24.65	-20	3,756	-0.53%
2019/01/24	6	24.75	0	0.00	24.65	6	3,746	0.16%
2019/01/22	41	25.02	0	0.00	25.05	41	3,719	1.10%
2019/01/21	20	25.15	7	25.17	25.35	13	3,653	0.36%
2019/01/18	1	25.20	0	0.00	25.30	1	3,642	0.03%
2019/01/17	34	25.44	1	25.10	25.30	33	3,618	0.91%
2019/01/16	22	25.78	24	26.08	26.10	-2	3,458	-0.06%
2019/01/15	30	25.15	1	25.15	25.05	29	3,279	0.88%
2019/01/14	46	24.80	5	24.75	24.85	41	3,222	1.27%
2019/01/11	16	25.25	0	0.00	25.10	16	3,158	0.51%
2019/01/10	24	25.09	7	25.38	25.75	17	3,087	0.55%
2019/01/09	1	25.50	22	25.98	25.50	-21	3,015	-0.70%
2019/01/08	3	25.10	66	24.94	25.45	-63	2,864	-2.20%
2019/01/07	1	24.60	71	23.66	24.50	-70	2,643	-2.65%
2019/01/04	1	22.00	0	0.00	22.70	1	2,411	0.04%
2019/01/02	4	23.19	3	23.20	23.00	1	2,447	0.04%
2018/12/27	0	0.00	6	23.15	22.90	-6	2,451	-0.24%
2018/12/25	0	0.00	1	22.65	22.65	-1	2,408	-0.04%
2018/12/24	2	22.80	3.1	22.90	23.05	-1.1	2,406	-0.05%
2018/12/21	3	22.40	0	0.00	22.50	3	2,488	0.12%
2018/12/20	0	0.00	4	22.49	22.30	-4	2,499	-0.16%
2018/12/18	6	22.70	1	22.65	22.75	5	2,476	0.20%
2018/12/17	5	23.54	2	24.20	23.00	3	2,441	0.12%
2018/12/13	0	0.00	2	23.15	23.05	-2	2,299	-0.09%
2018/12/12	0	0.00	1	22.85	23.00	-1	2,257	-0.04%
2018/12/11	1	22.60	4	22.79	22.80	-3	2,201	-0.14%
2018/12/07	3	22.10	1	21.95	22.15	2	2,086	0.10%
2018/12/06	1	21.25	1	22.35	21.30	0	2,067	0.00%
2018/12/05	4	21.76	15	22.20	22.25	-11	2,033	-0.54%
2018/12/04	1	22.60	2	22.60	22.45	-1	2,034	-0.05%
2018/12/03	1	22.00	0	0.00	22.10	1	1,968	0.05%
2018/11/29	1	21.50	15	21.61	21.45	-14	1,929	-0.73%
2018/11/28	5	21.40	1	21.15	21.45	4	1,902	0.21%
2018/11/27	1	20.95	1	20.80	20.95	0	1,876	0.00%
2018/11/23	2	20.10	1	20.70	20.10	1	1,839	0.05%
2018/11/22	0	0.00	2	21.43	20.80	-2	1,808	-0.11%
2018/11/21	2	20.80	2	20.95	21.00	0	1,804	0.00%
2018/11/20	0	0.00	1	20.45	20.75	-1	1,819	-0.05%
2018/11/19	0	0.00	1	20.50	20.45	-1	1,782	-0.06%
2018/11/16	1	19.85	1	20.05	20.05	0	1,765	0.00%
2018/11/15	11	19.85	2	19.98	19.90	9	1,753	0.51%
2018/11/14	0	0.00	7	19.66	19.85	-7	1,708	-0.41%
2018/11/13	1	18.80	0	0.00	19.35	1	1,723	0.06%
2018/11/12	1	19.35	0	0.00	19.20	1	1,750	0.06%
2018/11/09	0	0.00	2	19.68	19.80	-2	1,791	-0.11%
2018/11/08	1	19.60	0	0.00	19.50	1	1,833	0.05%
2018/11/07	0	0.00	1	19.25	19.45	-1	1,896	-0.05%
2018/11/05	1	19.10	0	0.00	19.00	1	2,079	0.05%
2018/11/02	0	0.00	2	19.03	18.95	-2	2,120	-0.09%
2018/11/01	0	0.00	2	18.55	18.55	-2	2,130	-0.09%
2018/10/30	1	17.50	2	17.78	17.80	-1	2,173	-0.05%
2018/10/29	0	0.00	1	17.45	17.20	-1	2,410	-0.04%
2018/10/25	0	0.00	40	17.39	17.15	-40	2,460	-1.63%
2018/10/24	3	18.35	1	18.60	18.40	2	2,454	0.08%
2018/10/23	9	18.54	2	18.45	18.45	7	2,473	0.28%
2018/10/22	6	19.08	1	19.10	19.05	5	2,509	0.20%
2018/10/19	0	0.00	4	18.31	19.10	-4	2,525	-0.16%
2018/10/16	0.1	18.65	4	18.56	18.60	-3.9	2,626	-0.15%
2018/10/15	0.4	18.40	1	18.10	18.15	-0.6	2,671	-0.02%
2018/10/12	0	0.00	22.5	17.81	18.10	-22.5	2,776	-0.81%
2018/10/11	1	18.00	36	18.11	18.00	-35	3,116	-1.12%
2018/10/08	1	20.75	0	0.00	20.60	1	3,300	0.03%
2018/10/04	2	21.55	0	0.00	21.50	2	3,714	0.05%
2018/10/03	12	22.40	0	0.00	22.10	12	3,767	0.32%
2018/10/02	6	22.55	0	0.00	22.50	6	3,818	0.16%
2018/09/28	0	0.00	1	23.40	23.30	-1	3,882	-0.03%
2018/09/26	1	22.45	0	0.00	22.50	1	4,218	0.02%
2018/09/21	5	22.00	0	0.00	21.90	5	4,288	0.12%
2018/09/20	4	21.95	0	0.00	21.80	4	4,396	0.09%
2018/09/19	1	22.20	0	0.00	22.25	1	4,400	0.02%
2018/09/13	10	21.60	0	0.00	21.55	10	4,511	0.22%
2018/09/10	0	0.00	11	21.20	20.90	-11	4,725	-0.23%
2018/09/03	0	0.00	1	22.85	22.50	-1	4,948	-0.02%
2018/08/23	1	22.00	0	0.00	22.15	1	5,848	0.02%
2018/08/20	1	21.50	0	0.00	21.60	1	5,914	0.02%
2018/08/17	2	22.25	0	0.00	22.15	2	5,887	0.03%
2018/08/15	0	0.00	1	22.45	22.20	-1	5,832	-0.02%
2018/08/14	5	23.06	21	22.97	23.05	-16	5,802	-0.28%
2018/08/13	7	23.91	19	23.91	23.60	-12	5,750	-0.21%
2018/08/10	1	26.20	5	26.26	26.15	-4	5,663	-0.07%
2018/08/09	3	26.25	0	0.00	26.05	3	5,778	0.05%
2018/08/08	7	26.73	0	0.00	26.55	7	5,753	0.12%
2018/08/07	4	26.89	1	26.90	26.85	3	5,736	0.05%
2018/08/03	11	27.54	9	27.47	27.35	2	5,726	0.03%
2018/08/02	3	26.83	1	26.90	26.85	2	5,497	0.04%
2018/08/01	6	26.88	2	26.98	26.80	4	5,461	0.07%
2018/07/31	2	26.90	2	26.88	26.90	0	5,450	0.00%
2018/07/30	3	26.90	1	26.90	26.90	2	5,434	0.04%
2018/07/26	1	26.65	1	26.85	26.55	0	5,382	0.00%
2018/07/25	12	26.60	0	0.00	26.60	12	5,360	0.22%
2018/07/24	1	26.70	5	26.82	26.95	-4	5,343	-0.07%
2018/07/23	6	26.77	0	0.00	26.55	6	5,329	0.11%
2018/07/20	1	27.30	7	27.25	27.05	-6	5,289	-0.11%
2018/07/19	0	0.00	1	27.40	27.45	-1	5,251	-0.02%
2018/07/18	32	28.38	20	28.41	27.90	12	5,190	0.23%
2018/07/17	1	27.50	0	0.00	27.50	1	4,869	0.02%
2018/07/16	11	27.85	12	27.84	28.00	-1	4,833	-0.02%
2018/07/13	17	28.58	31	28.53	28.45	-14	4,685	-0.30%
2018/07/12	4	27.75	7	27.86	27.80	-3	4,325	-0.07%
2018/07/11	22	27.95	1	27.80	27.50	21	4,306	0.49%
2018/07/10	0	0.00	1	27.75	27.90	-1	4,296	-0.02%
2018/07/09	0	0.00	5	27.37	27.20	-5	4,301	-0.12%
2018/07/06	2	26.80	5	26.91	27.05	-3	4,281	-0.07%
2018/07/05	23	27.07	10	26.85	27.00	13	4,321	0.30%
2018/07/04	15	28.18	10	28.07	27.90	5	4,324	0.12%
2018/07/03	0	0.00	2	27.30	27.15	-2	4,011	-0.05%
2018/07/02	4	26.90	0	0.00	26.85	4	4,016	0.10%
2018/06/26	30	26.12	1	26.10	26.20	29	3,973	0.73%
2018/06/25	4	26.95	3	26.80	26.70	1	3,974	0.03%
2018/06/22	1	27.50	0	0.00	27.15	1	4,015	0.02%
2018/06/21	11	27.61	1	28.20	27.95	10	3,998	0.25%
2018/06/20	0	0.00	15	26.72	27.45	-15	3,963	-0.38%
2018/06/19	0	0.00	1	27.25	27.20	-1	4,013	-0.02%
2018/06/15	2	27.30	0	0.00	27.50	2	4,095	0.05%
2018/06/14	12	27.69	6	27.64	27.30	6	4,165	0.14%
2018/06/13	5	27.58	2	27.65	27.60	3	4,174	0.07%
2018/06/12	15	27.90	0	0.00	27.85	15	4,166	0.36%
2018/06/08	2	27.90	4	27.74	27.70	-2	4,127	-0.05%
2018/06/07	13	27.83	11	28.05	27.65	2	4,144	0.05%
2018/06/05	15	27.11	1	27.85	27.00	14	4,531	0.31%
2018/06/04	11	28.18	29	28.26	28.05	-18	4,582	-0.39%
2018/06/01	24	27.17	1	27.05	27.35	23	4,392	0.52%
2018/05/31	1	26.45	2	26.40	26.50	-1	4,412	-0.02%
2018/05/30	1	25.90	0	0.00	25.90	1	4,538	0.02%
2018/05/29	0	0.00	3	26.25	26.25	-3	4,596	-0.07%
2018/05/25	0	0.00	2	25.45	25.35	-2	4,770	-0.04%
2018/05/24	8	25.46	0	0.00	25.35	8	4,822	0.17%
2018/05/23	0	0.00	2	25.95	25.60	-2	4,885	-0.04%
2018/05/22	8	25.80	5	25.78	25.75	3	4,910	0.06%
2018/05/21	8	25.38	0	0.00	25.70	8	5,034	0.16%
2018/05/18	5	25.52	0	0.00	25.40	5	5,176	0.10%
2018/05/17	3	26.05	9	25.91	26.10	-6	5,161	-0.12%
2018/05/09	0	0.00	1	24.05	24.05	-1	5,416	-0.02%
2018/05/08	5	24.25	2	24.30	24.15	3	5,480	0.05%
2018/05/07	4	24.10	2	24.00	24.00	2	5,554	0.04%
2018/04/26	1	24.15	1	24.25	23.55	0	6,682	0.00%
2018/04/24	4	24.06	8	23.86	23.90	-4	7,255	-0.06%
2018/04/23	5	24.94	0	0.00	24.80	5	7,302	0.07%
2018/04/19	10	25.70	0	0.00	25.50	10	7,480	0.13%
2018/04/18	5	25.50	0	0.00	25.50	5	7,755	0.06%
2018/04/17	5	25.90	0	0.00	25.80	5	7,945	0.06%
2018/04/13	15	26.75	1	26.35	26.75	14	8,566	0.16%
2018/04/12	1	26.25	8	26.15	26.25	-7	9,242	-0.08%
2018/04/11	1	26.60	1	26.80	26.70	0	10,411	0.00%
2018/04/10	0	0.00	2	26.40	26.55	-2	11,292	-0.02%
2018/04/09	1	25.45	0	0.00	25.25	1	11,603	0.01%
2018/04/03	1	26.25	5	26.18	25.85	-4	11,754	-0.03%
2018/04/02	0	0.00	1	26.70	26.65	-1	11,738	-0.01%
2018/03/31	0	0.00	3	26.75	26.65	-3	11,828	-0.03%
2018/03/30	3	27.40	0	0.00	27.05	3	11,829	0.03%
2018/03/29	0	0.00	6	27.02	27.00	-6	11,807	-0.05%
2018/03/27	6	27.40	1	27.50	27.50	5	11,825	0.04%
2018/03/26	0	0.00	2	26.80	26.80	-2	11,834	-0.02%
2018/03/23	5	26.60	0	0.00	26.75	5	11,831	0.04%
2018/03/22	10	27.60	30	27.20	27.35	-20	11,738	-0.17%
2018/03/21	2	27.35	34	27.68	27.85	-32	11,692	-0.27%
2018/03/20	10	27.28	0	0.00	27.15	10	11,863	0.08%
2018/03/19	0	0.00	1	28.35	27.90	-1	11,893	-0.01%
2018/03/16	0	0.00	1	28.10	28.20	-1	11,875	-0.01%
2018/03/15	1	27.75	1	28.15	28.05	0	11,917	0.00%
2018/03/14	6	28.13	6	28.10	27.95	0	11,906	0.00%
2018/03/13	4	28.40	9	28.56	28.45	-5	11,883	-0.04%
2018/03/12	1	28.65	5	28.60	28.35	-4	11,841	-0.03%
2018/03/09	5	29.77	0	0.00	29.20	5	11,816	0.04%
2018/03/08	0	0.00	1	28.90	28.75	-1	11,452	-0.01%
2018/03/06	1	28.75	33	28.81	28.75	-32	11,513	-0.28%
2018/03/05	1	28.55	51	28.59	28.45	-50	11,389	-0.44%
2018/03/02	10	28.30	12	28.12	28.15	-2	11,353	-0.02%
2018/03/01	5	27.82	3	27.97	27.95	2	11,737	0.02%
2018/02/27	5	27.37	5	27.87	27.80	0	11,967	0.00%
2018/02/23	3	27.33	2	27.43	27.45	1	12,002	0.01%
2018/02/22	1	27.10	2	27.10	27.25	-1	11,994	-0.01%
2018/02/21	5	26.48	13	26.79	27.50	-8	11,995	-0.07%
2018/02/12	5	25.49	17	25.62	25.45	-12	11,913	-0.10%
2018/02/09	5	23.95	23	24.38	25.00	-18	11,890	-0.15%
2018/02/08	1	25.25	1	25.05	25.10	0	11,927	0.00%
2018/02/07	19	25.53	1	25.85	25.25	18	11,965	0.15%
2018/02/06	99	25.19	50	25.89	25.10	49	12,043	0.41%
2018/02/05	4	26.90	4	27.08	27.40	0	12,214	0.00%
2018/02/02	0	0.00	8	27.90	27.95	-8	12,207	-0.07%
2018/02/01	14	28.38	1	28.40	27.95	13	12,226	0.11%
2018/01/31	5	27.73	60	28.00	28.10	-55	12,282	-0.45%
2018/01/30	12	28.08	2	28.35	28.05	10	12,234	0.08%
2018/01/29	7	28.07	0	0.00	28.40	7	12,159	0.06%
2018/01/26	34	27.92	0	0.00	27.70	34	12,089	0.28%
2018/01/25	13	28.85	5	28.98	28.10	8	11,968	0.07%
2018/01/24	7	29.16	2	29.15	29.30	5	11,793	0.04%
2018/01/23	12	29.43	4	29.73	29.05	8	11,701	0.07%
2018/01/22	7	30.79	1	31.00	30.30	6	11,422	0.05%
2018/01/19	6	30.47	18	30.52	30.70	-12	11,212	-0.11%
2018/01/18	0	0.00	8	29.68	29.35	-8	10,752	-0.07%
2018/01/17	7	29.36	5	29.59	29.45	2	10,698	0.02%
2018/01/16	2	29.70	12	29.60	29.50	-10	10,612	-0.09%
2018/01/15	4	29.48	5	29.77	29.35	-1	10,510	-0.01%
2018/01/12	76	30.46	8	30.30	30.05	68	10,468	0.65%
2018/01/11	1	29.90	9	29.59	29.55	-8	10,156	-0.08%
2018/01/10	38	29.45	0	0.00	29.10	38	9,979	0.38%
2018/01/09	32	29.76	38	29.93	30.20	-6	9,679	-0.06%
2018/01/08	39	31.63	55	31.21	30.60	-16	9,315	-0.17%
2018/01/05	85	30.69	101	30.65	31.20	-16	8,612	-0.19%	大賣/
2018/01/04	42	27.61	57	28.06	28.95	-15	7,454	-0.20%
2018/01/03	5	26.70	25	26.49	26.35	-20	6,544	-0.31%
2018/01/02	4	25.91	8	25.95	25.95	-4	6,204	-0.06%