正文 (4906)-元富-高雄券商分點個股進出

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
33.95
漲跌
▲0.45
漲幅
+1.34%
成交量
6,886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

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－元富-高雄券商分點個股進出

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

元富-高雄券商分點個股進出
元富-高雄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
2024/12/20	3	34.25	5	34.16	33.95	-2	3,428	-0.06%
2024/12/19	3	33.37	2	33.45	33.50	1	3,357	0.03%
2024/12/18	1	33.20	0	0.00	32.85	1	3,349	0.03%
2024/12/17	2	32.30	0	0.00	32.25	2	3,356	0.06%
2024/12/16	0	0.00	1	32.00	32.00	-1	3,422	-0.03%
2024/12/13	1	33.45	2	32.20	32.40	-1	3,554	-0.03%
2024/12/12	1	35.50	25	34.80	34.80	-24	3,467	-0.69%
2024/12/11	0	0.00	10	34.55	34.55	-10	3,467	-0.29%
2024/12/10	0	0.00	9	34.85	34.85	-9	3,485	-0.26%
2024/12/09	0	0.00	13	35.60	35.60	-13	3,507	-0.37%
2024/12/06	2	36.55	0	0.00	36.30	2	3,529	0.06%
2024/12/05	0	0.00	12	36.55	36.55	-12	3,564	-0.34%
2024/12/04	0	0.00	1	36.70	36.90	-1	3,686	-0.03%
2024/12/03	3	37.45	10	38.10	37.10	-7	3,797	-0.18%
2024/12/02	0	0.00	12	36.65	36.65	-12	3,973	-0.30%
2024/11/28	3	35.20	0	0.00	35.20	3	4,364	0.07%
2024/11/27	1	36.00	2	35.80	35.80	-1	4,462	-0.02%
2024/11/26	3	36.70	2	36.45	36.30	1	4,600	0.02%
2024/11/25	0	0.00	1	36.35	36.50	-1	4,753	-0.02%
2024/11/22	0	0.00	1	35.70	35.65	-1	4,880	-0.02%
2024/11/21	1	35.70	0	0.00	35.45	1	5,100	0.02%
2024/11/18	0	0.00	1	35.00	34.65	-1	5,626	-0.02%
2024/11/14	0	0.00	0	35.85	35.50	0	6,041	0.00%
2024/11/13	1	35.90	1	36.10	35.95	0	6,068	0.00%
2024/11/12	0	0.00	21	35.80	35.80	-21	6,106	-0.34%
2024/11/08	0	0.00	24	36.10	36.10	-24	6,207	-0.39%
2024/11/07	0	0.00	2	37.25	37.45	-2	6,205	-0.03%
2024/11/06	1	36.50	0	0.00	36.90	1	6,173	0.02%
2024/11/05	1	36.80	0	0.00	36.10	1	6,233	0.02%
2024/11/04	1	36.25	18	36.35	36.35	-17	6,384	-0.27%
2024/11/01	1	35.45	18	35.85	35.85	-17	6,544	-0.26%
2024/10/30	1	35.75	0	0.00	35.55	1	6,605	0.02%
2024/10/29	1	35.75	23	35.85	35.85	-22	6,752	-0.33%
2024/10/28	0	0.00	22	36.50	36.50	-22	6,811	-0.32%
2024/10/23	1	36.95	0	0.00	37.10	1	7,139	0.01%
2024/10/18	0	0.00	21	36.35	36.35	-21	7,954	-0.26%
2024/10/17	1	37.00	22	36.70	36.70	-21	8,475	-0.25%
2024/10/16	0	0.00	23	37.80	37.80	-23	9,115	-0.25%
2024/10/15	0	0.00	28	36.25	36.25	-28	9,745	-0.29%
2024/10/14	0.1	36.95	21	36.95	36.95	-20.9	9,846	-0.21%
2024/10/11	4	36.34	39	36.20	36.15	-35	10,022	-0.35%
2024/10/09	0	38.25	14	38.05	38.05	-14	10,254	-0.14%
2024/10/08	11.1	37.73	5	37.75	37.85	6.1	10,677	0.06%
2024/10/07	2.1	38.73	1	38.80	38.75	1.1	11,313	0.01%
2024/10/04	18	38.15	0	0.00	38.15	18	11,749	0.15%
2024/10/01	3	38.35	0	38.50	38.60	3	11,972	0.02%
2024/09/30	5	38.47	0.3	39.10	38.35	4.7	12,181	0.04%
2024/09/26	0	0.00	6	41.40	39.95	-6	13,932	-0.04%
2024/09/25	4	40.78	1	40.50	40.40	3	13,940	0.02%
2024/09/24	2	39.85	1	39.90	39.90	1	13,942	0.01%
2024/09/20	8	40.71	1	41.40	40.50	7	14,079	0.05%
2024/09/18	0	0.00	1.5	41.53	40.85	-1.5	14,161	-0.01%
2024/09/16	2	42.33	11.1	41.69	41.90	-9	14,162	-0.06%
2024/09/13	0.4	40.06	2	40.03	40.40	-1.7	14,045	-0.01%
2024/09/12	0	0.00	1	39.20	39.05	-1	14,037	-0.01%
2024/09/11	2	38.35	0	0.00	38.35	2	14,124	0.01%
2024/09/10	11	39.15	0	0.00	39.10	11	14,167	0.08%
2024/09/06	1	39.60	0	0.00	39.50	1	14,386	0.01%
2024/09/05	10	41.33	1	41.70	39.50	9	14,642	0.06%
2024/09/04	8	40.83	0	0.00	40.85	8	14,752	0.05%
2024/09/03	6	43.70	3	43.77	42.70	3	14,838	0.02%
2024/09/02	15	43.21	8.1	43.28	42.85	6.9	14,807	0.05%
2024/08/30	2.1	42.71	0	0.00	42.30	2.1	14,724	0.01%
2024/08/29	0	0.00	1	42.90	43.05	-1	14,816	-0.01%
2024/08/28	3	42.83	7	43.27	42.85	-4	14,827	-0.03%
2024/08/27	2	42.50	5	42.75	42.90	-3	14,992	-0.02%
2024/08/26	10	42.53	10	42.96	42.45	0	15,190	0.00%
2024/08/23	2	42.20	0	0.00	42.60	2	15,315	0.01%
2024/08/22	2	41.98	0	0.00	42.20	2	15,511	0.01%
2024/08/21	18	42.38	15	42.24	42.25	3	15,930	0.02%
2024/08/20	2	41.65	0	0.00	41.10	2	15,710	0.01%
2024/08/19	2	41.33	2	41.20	41.20	0	15,663	0.00%
2024/08/16	4	39.90	3	40.10	40.10	1	15,746	0.01%
2024/08/12	20	37.91	10	37.77	37.90	10	15,803	0.06%
2024/08/09	18	38.50	2	38.85	38.50	16	15,715	0.10%
2024/08/08	14.2	38.48	0	0.00	38.50	14.2	15,647	0.09%
2024/08/06	13	37.75	1	37.90	37.75	12	15,532	0.08%
2024/08/05	3	37.63	0	0.00	37.50	3	15,367	0.02%
2024/08/01	10	44.20	15	44.00	44.00	-5	15,144	-0.03%
2024/07/31	7	42.80	8	42.61	42.55	-1	14,978	-0.01%
2024/07/30	1	42.30	0	0.00	42.95	1	14,908	0.01%
2024/07/26	17	42.45	2	42.35	42.45	15	14,669	0.10%
2024/07/23	0	0.00	2	43.20	43.45	-2	14,559	-0.01%
2024/07/22	6	41.84	1	41.70	41.30	5	14,346	0.03%
2024/07/19	12	44.20	17	44.25	44.30	-5	14,073	-0.04%
2024/07/18	37	44.60	18	44.31	44.00	19	13,700	0.14%
2024/07/17	20	44.72	21	44.21	43.50	-1	13,161	-0.01%
2024/07/16	17	43.90	17	45.14	45.80	0	12,452	0.00%
2024/07/15	4	42.26	0	0.00	41.65	4	11,813	0.03%
2024/07/12	6	42.50	1	42.15	42.45	5	11,688	0.04%
2024/07/11	0.3	43.30	8	43.44	43.55	-7.7	11,503	-0.07%
2024/07/10	10	42.16	12	42.70	42.45	-2	11,254	-0.02%
2024/07/09	8	41.68	0.5	42.25	40.95	7.5	10,835	0.07%
2024/07/08	0	0.00	6	41.11	41.00	-6	10,171	-0.06%
2024/07/05	0	0.00	3	40.07	39.80	-3	9,743	-0.03%
2024/07/04	2	39.23	1	39.55	39.35	1	9,578	0.01%
2024/07/03	5	40.36	4	40.10	39.80	1	9,408	0.01%
2024/07/02	7	40.44	76.6	39.01	40.60	-69.6	8,719	-0.80%
2024/07/01	50	36.99	0.1	37.00	36.95	49.9	7,594	0.66%
2024/06/26	0	37.15	0	0.00	36.80	0	7,530	0.00%
2024/06/24	0	0.00	1	38.00	37.90	-1	7,382	-0.01%
2024/06/19	1	37.80	1	37.85	37.90	0	7,330	0.00%
2024/06/18	13	37.86	0	0.00	37.85	13	7,294	0.18%
2024/06/17	0	0.00	5.1	38.55	38.60	-5.1	7,249	-0.07%
2024/06/14	0	0.00	1	38.65	38.55	-1	7,214	-0.01%
2024/06/13	11	38.20	11	38.41	38.05	0	7,129	0.00%
2024/06/12	6	38.68	3	38.65	38.80	3	7,069	0.04%
2024/06/11	7	38.29	7.5	38.28	38.25	-0.5	6,908	-0.01%
2024/06/07	1.6	38.39	0	0.00	38.20	1.6	6,747	0.02%
2024/06/06	11	38.64	13	38.31	38.30	-2	6,627	-0.03%
2024/06/05	5	37.84	9	38.27	37.80	-4	6,419	-0.06%
2024/06/04	5	38.06	12	38.30	38.05	-7	6,414	-0.11%
2024/06/03	14	36.97	22	37.43	37.70	-8	6,453	-0.12%
2024/05/31	17	37.02	8	37.61	37.00	9	6,649	0.14%
2024/05/30	6	38.03	2	38.73	38.00	4	7,831	0.05%
2024/05/29	19	38.44	22	38.26	38.00	-3	8,025	-0.04%
2024/05/28	9	37.81	20	38.25	37.95	-11	7,758	-0.14%
2024/05/27	20	37.00	28	37.13	37.35	-8	7,378	-0.11%
2024/05/24	7	35.39	0	0.00	35.35	7	6,845	0.10%
2024/05/22	13	35.91	6	36.00	35.40	7	6,864	0.10%
2024/05/21	15	35.12	3	35.05	35.20	12	6,687	0.18%
2024/05/20	0.2	35.35	13.4	34.97	35.50	-13.2	6,642	-0.20%
2024/05/14	0.2	34.10	0	0.00	34.15	0.2	6,384	0.00%
2024/05/09	10	33.30	0	0.00	33.30	10	6,780	0.15%
2024/05/07	0	0.00	3	33.10	33.15	-3	6,815	-0.04%
2024/05/06	5	33.55	0	0.00	33.55	5	6,878	0.07%
2024/05/03	0	0.00	1	33.50	33.30	-1	6,909	-0.01%
2024/05/02	1	33.20	0	0.00	33.20	1	6,941	0.01%
2024/04/29	0	0.00	1	33.25	33.25	-1	7,071	-0.01%
2024/04/25	22	32.50	0	0.00	32.50	22	7,275	0.30%
2024/04/24	0	0.00	2	32.95	33.00	-2	7,337	-0.03%
2024/04/22	1	32.30	2	32.20	32.25	-1	7,631	-0.01%
2024/04/19	16	32.19	0	0.00	32.20	16	7,766	0.21%
2024/04/18	7	33.11	0	0.00	33.15	7	7,725	0.09%
2024/04/17	1	33.10	0	0.00	32.95	1	7,742	0.01%
2024/04/16	29	32.80	1	32.65	32.70	28	7,740	0.36%
2024/04/15	4	34.10	2	34.20	34.10	2	7,693	0.03%
2024/04/12	23	34.55	0	0.00	34.55	23	7,674	0.30%
2024/04/11	1	34.40	10	34.53	34.65	-9	7,676	-0.12%
2024/04/10	10	34.70	0	0.00	34.70	10	7,709	0.13%
2024/04/09	25.1	34.05	0	0.00	34.05	25.1	7,659	0.33%
2024/04/08	5	34.05	0	0.00	34.05	5	7,608	0.07%
2024/04/03	6	33.89	0	0.00	33.95	6	7,608	0.08%
2024/04/02	18	34.14	0	0.00	34.10	18	7,621	0.24%
2024/04/01	4	34.56	0	0.00	34.55	4	7,594	0.05%
2024/03/29	16	34.10	1	34.10	34.10	15	7,575	0.20%
2024/03/28	1	34.20	0	0.00	34.20	1	7,639	0.01%
2024/03/26	21	34.39	1	34.75	34.40	20	7,678	0.26%
2024/03/25	1	35.25	0	0.00	35.30	1	7,627	0.01%
2024/03/22	4	35.15	0	0.00	35.10	4	7,653	0.05%
2024/03/21	1	34.80	1	34.85	34.80	0	7,663	0.00%
2024/03/19	1	35.05	1	35.10	35.00	0	7,974	0.00%
2024/03/18	1	34.85	0	0.00	35.10	1	8,333	0.01%
2024/03/15	35	34.31	0	0.00	34.30	35	8,602	0.41%
2024/03/14	10	34.90	0	0.00	34.90	10	8,679	0.12%
2024/03/13	22	35.65	0	0.00	35.65	22	8,912	0.25%
2024/03/12	3	36.18	3	36.40	36.15	0	8,880	0.00%
2024/03/11	3	36.25	1	36.30	36.15	2	8,786	0.02%
2024/03/08	33	36.10	0	0.00	35.95	33	8,713	0.38%
2024/03/07	44	37.69	52	37.52	36.80	-8	8,577	-0.09%
2024/03/06	11	38.53	10	38.49	38.35	1	8,253	0.01%
2024/03/05	75	39.95	30	39.51	39.50	45	7,969	0.56%
2024/03/04	5	37.64	17	37.57	38.70	-12	6,493	-0.18%
2024/03/01	0	0.00	10	35.20	35.20	-10	5,983	-0.17%
2024/02/29	26	35.40	0	0.00	35.40	26	5,991	0.43%
2024/02/27	43	35.34	0	0.00	35.25	43	5,974	0.72%
2024/02/26	29	36.03	7	36.21	36.00	22	5,965	0.37%
2024/02/23	33	35.94	12	36.57	35.90	21	5,955	0.35%
2024/02/22	5	36.15	8	36.42	36.35	-3	6,002	-0.05%
2024/02/21	1	36.05	5	36.05	36.05	-4	5,965	-0.07%
2024/02/20	3	35.85	1	35.80	35.65	2	5,938	0.03%
2024/02/19	3	35.82	0	0.00	35.95	3	5,940	0.05%
2024/02/16	5	35.66	0	0.00	35.65	5	5,922	0.08%
2024/02/15	3.1	35.08	6	35.65	35.70	-2.9	5,925	-0.05%
2024/02/05	16	35.24	3	35.35	35.10	13	5,887	0.22%
2024/02/02	22	36.41	25	36.19	36.00	-3	5,862	-0.05%
2024/02/01	14	36.19	12	36.20	36.20	2	5,732	0.03%
2024/01/31	8	35.49	0	0.00	35.60	8	5,626	0.14%
2024/01/30	3	35.62	1	35.80	35.75	2	5,649	0.04%
2024/01/29	3	35.70	3	35.55	35.80	0	5,636	0.00%
2024/01/26	4	35.05	2	35.60	35.00	2	5,682	0.04%
2024/01/24	0	0.00	9	35.99	35.80	-9	5,703	-0.16%
2024/01/23	6	36.03	0	0.00	35.90	6	5,671	0.11%
2024/01/22	13	35.98	19	35.81	35.85	-6	5,625	-0.11%
2024/01/19	10	34.81	0	0.00	34.80	10	5,467	0.18%
2024/01/17	1	35.40	0	0.00	35.35	1	5,398	0.02%
2024/01/16	5	35.34	7	35.85	36.00	-2	5,340	-0.04%
2024/01/15	3	34.97	11	34.94	35.00	-8	5,112	-0.16%
2024/01/11	1	33.65	0	0.00	33.75	1	5,018	0.02%
2024/01/05	0	33.85	1	33.90	33.65	-1	5,213	-0.02%
2024/01/04	2	34.15	0	0.00	33.85	2	5,268	0.04%
2024/01/03	8	34.26	0	0.00	34.15	8	5,289	0.15%
2024/01/02	2	34.65	0	0.00	34.70	2	5,278	0.04%
2023/12/29	3	34.52	0	0.00	34.50	3	5,341	0.06%
2023/12/28	0	0.00	4	34.85	34.80	-4	5,364	-0.07%
2023/12/27	5	34.57	0	0.00	34.55	5	5,396	0.09%
2023/12/25	1	35.00	0	0.00	34.60	1	5,548	0.02%
2023/12/21	1	35.45	0	0.00	35.60	1	5,535	0.02%
2023/12/19	1	35.60	0	0.00	35.60	1	5,672	0.02%
2023/12/18	1	36.60	1	36.40	35.80	0	5,740	0.00%
2023/12/15	0	0.00	1	36.50	36.20	-1	5,810	-0.02%
2023/12/14	5	37.02	4	36.85	36.90	1	5,830	0.02%
2023/12/13	5	36.55	9	36.51	36.35	-4	5,593	-0.07%
2023/12/12	2	35.73	3	35.62	35.75	-1	5,399	-0.02%
2023/12/11	1	34.30	0	0.00	34.30	1	5,452	0.02%
2023/12/08	12	35.49	17	35.49	35.70	-5	5,430	-0.09%
2023/12/07	0	0.00	1	34.50	34.50	-1	5,303	-0.02%
2023/12/06	0	0.00	5	34.15	34.15	-5	5,386	-0.09%
2023/12/05	1	34.05	0	0.00	33.95	1	5,485	0.02%
2023/12/01	0	0.00	1	34.25	34.10	-1	6,234	-0.02%
2023/11/30	0	0.00	2	34.05	34.05	-2	6,330	-0.03%
2023/11/29	0	0.00	3	34.32	34.20	-3	6,567	-0.05%
2023/11/28	11	33.85	5	34.28	34.40	6	6,905	0.09%
2023/11/27	5	33.94	0	0.00	33.55	5	7,100	0.07%
2023/11/24	1	34.25	0	0.00	34.10	1	7,301	0.01%
2023/11/22	2	34.70	30	34.40	34.65	-28	8,732	-0.32%
2023/11/21	8	35.02	0	34.80	34.60	8	9,605	0.08%
2023/11/20	3	34.00	0	0.00	34.30	3	9,947	0.03%
2023/11/16	0	0.00	6	33.42	33.40	-6	10,727	-0.06%
2023/11/14	0	32.85	1	33.10	33.15	-1	11,272	-0.01%
2023/11/13	3	32.68	0	0.00	32.75	3	11,342	0.03%
2023/11/08	2	33.30	0	0.00	33.30	2	11,367	0.02%
2023/11/07	2	33.45	0	0.00	33.45	2	11,416	0.02%
2023/11/02	1	33.30	0	0.00	33.85	1	11,934	0.01%
2023/10/25	0	0.00	2	33.98	33.70	-2	12,669	-0.02%
2023/10/24	1	33.95	0	0.00	34.00	1	12,726	0.01%
2023/10/23	1	33.40	0	0.00	33.25	1	12,772	0.01%
2023/10/20	5	33.22	0	0.00	33.40	5	12,926	0.04%
2023/10/13	0	0.00	2	36.00	35.35	-2	13,160	-0.02%
2023/10/11	1	36.60	2	36.05	36.00	-1	13,271	-0.01%
2023/10/05	0	0.00	1	37.20	37.00	-1	13,382	-0.01%
2023/10/04	0	0.00	1	36.55	36.60	-1	13,391	-0.01%
2023/10/03	9	37.86	9	37.35	37.15	0	13,538	0.00%
2023/10/02	1	37.75	1	37.75	37.85	0	13,683	0.00%
2023/09/27	1	36.65	0	0.00	36.70	1	14,035	0.01%
2023/09/25	1	36.30	9.2	37.45	37.60	-8.1	14,810	-0.06%
2023/09/21	1	35.95	6	36.19	35.65	-5	15,371	-0.03%
2023/09/20	0	0.00	2	36.70	36.60	-2	15,626	-0.01%
2023/09/19	3	37.55	4	37.49	37.35	-1	15,530	-0.01%
2023/09/18	5	37.24	0	0.00	37.10	5	15,394	0.03%
2023/09/15	4	37.85	3	37.28	37.05	1	15,333	0.01%
2023/09/14	22	38.31	16	38.25	38.05	6	15,132	0.04%
2023/09/13	5	37.60	4	37.70	37.70	1	14,807	0.01%
2023/09/12	0	37.45	0	0.00	37.45	0	14,717	0.00%
2023/09/11	0	0.00	1	36.45	36.25	-1	14,568	-0.01%
2023/09/08	0	0.00	1	36.95	37.00	-1	14,723	-0.01%
2023/09/07	23.2	37.33	19	36.90	37.05	4.2	14,692	0.03%
2023/09/06	1	37.95	2	37.78	37.95	-1	14,398	-0.01%
2023/09/04	3	36.22	9	36.04	36.20	-6	13,935	-0.04%
2023/09/01	24	37.88	22	37.68	37.05	2	13,756	0.01%
2023/08/31	5	37.35	1	37.05	37.30	4	13,628	0.03%
2023/08/30	12	36.78	12	36.65	36.95	0	13,760	0.00%
2023/08/29	6	36.26	5	36.20	36.25	1	13,590	0.01%
2023/08/28	7	38.02	15	38.65	35.90	-8	13,326	-0.06%
2023/08/25	22	36.72	34	36.85	37.50	-12	12,166	-0.10%
2023/08/24	17	35.93	6	35.52	35.40	11	11,315	0.10%
2023/08/23	28	35.19	34	35.40	35.55	-6	10,998	-0.05%
2023/08/22	14	34.72	14	34.22	34.30	0	10,496	0.00%
2023/08/21	4	33.74	13	34.38	34.50	-9	10,182	-0.09%
2023/08/18	1	34.10	9.2	33.50	32.95	-8.2	9,725	-0.08%
2023/08/17	12	33.54	12	33.54	33.65	0	9,639	0.00%
2023/08/15	2	33.15	0	0.00	33.25	2	9,564	0.02%
2023/08/14	1	33.00	3	32.72	32.65	-2	9,629	-0.02%
2023/08/11	5	32.65	0	0.00	32.65	5	9,575	0.05%
2023/08/10	3.1	33.38	6	33.31	33.35	-2.9	9,491	-0.03%
2023/08/09	4	34.66	18.1	33.78	33.55	-14.1	9,344	-0.15%
2023/08/08	0.2	33.03	40	32.95	33.15	-39.9	8,915	-0.45%
2023/08/07	50	32.96	18	33.22	33.45	32	8,858	0.36%
2023/08/04	11	32.56	26	32.64	32.90	-15	8,737	-0.17%
2023/08/01	1	32.05	0	0.00	32.05	1	8,426	0.01%
2023/07/31	2	32.73	22	32.45	32.10	-20	8,343	-0.24%
2023/07/28	1	31.60	0	0.00	31.50	1	8,268	0.01%
2023/07/27	4	31.88	1	32.20	31.80	3	8,260	0.04%
2023/07/26	3	31.50	0	0.00	31.35	3	8,211	0.04%
2023/07/21	0	0.00	7	31.45	31.40	-7	7,964	-0.09%
2023/07/20	1	31.70	9	32.00	32.05	-8	7,937	-0.10%
2023/07/19	8	32.84	2	31.70	31.60	6	7,881	0.08%
2023/07/18	5	32.49	1	33.35	32.25	4	7,838	0.05%
2023/07/17	2	33.20	0	0.00	33.35	2	7,735	0.03%
2023/07/14	1	32.90	0	0.00	32.75	1	7,654	0.01%
2023/07/13	6	32.98	0	0.00	32.55	6	7,621	0.08%
2023/07/12	1	32.25	0	0.00	32.10	1	7,580	0.01%
2023/07/11	1	32.40	0	0.00	32.40	1	7,560	0.01%
2023/07/10	0	0.00	5	32.45	32.80	-5	7,535	-0.07%
2023/07/06	16	34.01	12	33.80	33.65	4	7,318	0.05%
2023/07/05	3	33.55	11	33.55	33.15	-8	6,999	-0.11%
2023/07/04	34	32.85	10	33.23	33.40	24	6,832	0.35%
2023/07/03	2	33.75	12	34.23	34.45	-10	6,528	-0.15%
2023/06/30	5	33.00	4	32.55	33.05	1	5,960	0.02%
2023/06/29	4	31.80	4	31.68	31.50	0	5,502	0.00%
2023/06/28	39	31.50	28	31.33	31.25	11	5,288	0.21%
2023/06/27	2	29.98	0	0.00	29.80	2	4,964	0.04%
2023/06/26	0	0.00	2	30.08	30.05	-2	5,017	-0.04%
2023/06/21	2	30.35	1	30.35	30.25	1	5,082	0.02%
2023/06/19	5	30.05	0	0.00	30.05	5	5,111	0.10%
2023/06/16	3	30.57	0	0.00	30.50	3	5,096	0.06%
2023/06/15	1	30.95	0	0.00	30.90	1	5,072	0.02%
2023/06/14	10	31.26	3	30.85	31.40	7	4,996	0.14%
2023/06/13	0	0.00	5	31.45	31.50	-5	4,718	-0.11%
2023/06/12	10	31.30	0	0.00	31.30	10	4,671	0.21%
2023/06/09	1	31.40	10	31.35	31.80	-9	4,657	-0.19%
2023/06/08	1	31.50	1	31.35	31.15	0	4,632	0.00%
2023/06/07	8	31.68	9	31.59	31.65	-1	4,632	-0.02%
2023/06/06	10	32.26	18	32.64	32.00	-8	4,564	-0.18%
2023/06/05	22	33.31	13	33.07	33.45	9	4,354	0.21%
2023/06/02	1	31.40	1	31.50	31.55	0	4,016	0.00%
2023/06/01	2	31.40	0	0.00	31.60	2	3,984	0.05%
2023/05/31	6	31.53	3	31.52	31.40	3	3,966	0.08%
2023/05/30	3	31.17	10	31.10	31.15	-7	3,928	-0.18%
2023/05/29	5	30.82	0	0.00	31.40	5	3,868	0.13%
2023/05/26	0.4	30.60	0	0.00	30.30	0.4	3,712	0.01%
2023/05/24	1	30.55	0	0.00	30.65	1	3,684	0.03%
2023/05/22	3	30.40	0	0.00	30.50	3	3,637	0.08%
2023/05/19	5	30.04	0	0.00	30.05	5	3,618	0.14%
2023/05/18	5	30.35	3	30.18	30.40	2	3,581	0.06%
2023/05/17	0	0.00	1	29.55	29.65	-1	3,442	-0.03%
2023/05/11	10	29.80	0	0.00	29.70	10	3,364	0.30%
2023/05/10	0	0.00	2	30.50	30.25	-2	3,319	-0.06%
2023/05/05	2	29.40	0	0.00	29.40	2	3,221	0.06%
2023/05/04	9	29.51	0	0.00	29.65	9	3,183	0.28%
2023/05/02	1	31.00	1	31.00	31.00	0	3,067	0.00%
2023/04/28	0	0.00	10	30.95	31.00	-10	3,047	-0.33%
2023/04/26	1	30.65	0	0.00	30.90	1	3,003	0.03%
2023/04/20	2	32.33	4	32.50	32.10	-2	2,812	-0.07%
2023/04/18	0	0.00	3	32.23	32.25	-3	2,692	-0.11%
2023/04/17	0	0.00	12	32.29	32.35	-12	2,630	-0.46%
2023/04/11	10	31.65	5	31.90	31.35	5	2,377	0.21%
2023/04/10	2	30.70	21	30.68	30.65	-19	2,219	-0.86%
2023/04/07	0	0.00	5	31.25	31.30	-5	2,166	-0.23%
2023/03/31	10	31.00	2	30.95	30.90	8	2,069	0.39%
2023/03/29	0	0.00	1	30.85	30.50	-1	1,954	-0.05%
2023/03/28	2	30.60	0	0.00	30.25	2	1,916	0.10%
2023/03/24	0	0.00	1	29.85	29.85	-1	1,797	-0.06%
2023/03/23	0	0.00	6	29.45	29.45	-6	1,721	-0.35%
2023/03/22	0	0.00	2	29.33	29.30	-2	1,695	-0.12%
2023/03/21	1	29.05	9	29.16	29.25	-8	1,674	-0.48%
2023/03/20	0	0.00	3	29.00	29.15	-3	1,639	-0.18%
2023/03/17	1	28.50	0	0.00	28.40	1	1,656	0.06%
2023/03/16	1	28.00	0	0.00	28.00	1	1,636	0.06%
2023/03/15	2	29.08	1	28.70	28.65	1	1,612	0.06%
2023/03/14	1	28.60	1	28.60	28.75	0	1,571	0.00%
2023/03/13	1	28.30	1	28.25	28.25	0	1,521	0.00%
2023/03/10	15	28.39	0	0.00	28.50	15	1,517	0.99%
2023/03/08	2	28.50	4	28.35	28.65	-2	1,476	-0.14%
2023/03/07	1	28.55	1	28.40	28.45	0	1,491	0.00%
2023/03/06	0	0.00	1	28.40	28.35	-1	1,459	-0.07%
2023/03/03	6	28.10	0	0.00	28.10	6	1,447	0.41%
2023/03/02	0	0.00	1	28.00	28.05	-1	1,457	-0.07%
2023/03/01	0	28.25	0	0.00	27.65	0	1,483	0.00%
2023/02/22	1	27.75	0	0.00	27.75	1	1,610	0.06%
2023/02/21	1	28.00	0	0.00	28.00	1	1,641	0.06%
2023/02/16	0	0.00	2	27.75	27.75	-2	1,677	-0.12%
2023/02/15	1	27.60	1	27.65	27.60	0	1,723	0.00%
2023/02/14	2	27.88	0	0.00	27.70	2	1,789	0.11%
2023/02/13	1	27.65	0	0.00	27.80	1	1,843	0.05%
2023/02/10	2	27.90	0	0.00	27.55	2	1,908	0.10%
2023/02/03	0	0.00	1	28.05	28.00	-1	1,882	-0.05%
2023/02/02	2	28.00	1	28.10	28.10	1	1,875	0.05%
2023/02/01	2	28.00	1	28.15	27.95	1	1,856	0.05%
2023/01/30	0	0.00	1	27.15	27.20	-1	1,819	-0.05%
2023/01/17	5	26.80	0	0.00	26.85	5	1,823	0.27%
2023/01/13	1	26.90	0	0.00	26.85	1	1,860	0.05%
2023/01/12	0	0.00	1	27.55	27.45	-1	1,865	-0.05%
2022/12/30	0	0.00	1	27.85	27.40	-1	2,049	-0.05%
2022/12/20	3	26.92	0	0.00	26.75	3	2,501	0.12%
2022/12/15	2	28.10	0	0.00	28.10	2	3,731	0.05%
2022/12/14	10	28.20	0	0.00	28.20	10	3,875	0.26%
2022/12/09	1	29.20	1	28.85	28.60	0	3,901	0.00%
2022/12/07	0	0.00	2	28.08	28.00	-2	3,876	-0.05%
2022/12/06	10	28.40	0	0.00	28.15	10	3,943	0.25%
2022/11/28	0	0.00	3	28.20	28.15	-3	4,551	-0.07%
2022/11/25	1	28.50	0	0.00	28.00	1	4,605	0.02%
2022/11/24	1	28.40	0	0.00	28.40	1	4,640	0.02%
2022/11/23	2	28.58	1	28.65	28.60	1	4,647	0.02%
2022/11/22	3	28.27	5	28.67	28.75	-2	4,647	-0.04%
2022/11/21	2	28.20	0	0.00	28.15	2	4,669	0.04%
2022/11/18	0	0.00	3	28.25	28.00	-3	4,728	-0.06%
2022/11/17	1	28.05	1	28.25	28.15	0	4,766	0.00%
2022/11/16	1	27.95	1	28.00	27.70	0	4,845	0.00%
2022/11/15	1	27.85	1	28.00	27.95	0	4,927	0.00%
2022/11/14	1	27.70	6	27.98	28.15	-5	5,099	-0.10%
2022/11/11	4	27.76	3	27.75	27.75	1	5,232	0.02%
2022/11/10	2	28.08	0	0.00	27.80	2	5,229	0.04%
2022/11/09	4	27.83	4	27.79	27.85	0	5,185	0.00%
2022/11/08	2	27.70	1	27.60	27.60	1	5,145	0.02%
2022/11/01	0	0.00	3	26.40	26.40	-3	5,223	-0.06%
2022/10/28	0	0.00	1	25.70	25.70	-1	5,298	-0.02%
2022/10/26	4	25.75	1	25.95	25.65	3	5,352	0.06%
2022/10/25	1	26.30	1	26.60	26.05	0	5,343	0.00%
2022/10/20	1	26.80	0	0.00	27.65	1	5,439	0.02%
2022/10/19	0	0.00	1	27.70	27.20	-1	5,450	-0.02%
2022/10/17	1	26.60	0	0.00	27.15	1	5,502	0.02%
2022/10/14	0	0.00	3	27.55	27.65	-3	5,498	-0.05%
2022/10/13	1	27.00	0	0.00	26.50	1	5,516	0.02%
2022/10/12	1	27.80	5	27.65	27.85	-4	5,529	-0.07%
2022/10/11	0	0.00	24	27.80	27.85	-24	5,552	-0.43%
2022/10/07	0	0.00	1	28.50	28.50	-1	5,567	-0.02%
2022/10/05	0	0.00	1	28.35	28.10	-1	5,670	-0.02%
2022/10/04	0	0.00	1	27.50	27.95	-1	5,623	-0.02%
2022/10/03	2	26.90	0	0.00	27.10	2	5,647	0.04%
2022/09/30	0	0.00	1	26.10	26.70	-1	5,819	-0.02%
2022/09/29	1	26.50	0	0.00	26.75	1	5,829	0.02%
2022/09/28	1	26.30	0	0.00	26.05	1	5,836	0.02%
2022/09/27	2	26.98	4	27.25	27.60	-2	5,759	-0.03%
2022/09/26	6	27.95	0	0.00	27.50	6	5,709	0.11%
2022/09/23	11	29.70	0	0.00	29.30	11	5,662	0.19%
2022/09/22	24	31.76	18	32.32	30.40	6	5,462	0.11%
2022/09/21	8	30.74	8	30.64	31.05	0	4,633	0.00%
2022/09/20	0	0.00	1	30.25	30.00	-1	4,514	-0.02%
2022/09/19	1	30.10	2	30.08	30.10	-1	4,559	-0.02%
2022/09/15	0	0.00	1	30.80	30.85	-1	4,632	-0.02%
2022/09/14	2	30.80	10	30.80	30.95	-8	4,716	-0.17%
2022/09/13	10	31.69	10	31.19	31.10	0	4,764	0.00%
2022/09/12	40	32.05	9	31.90	31.95	31	4,767	0.65%
2022/09/08	1	31.75	0	0.00	31.90	1	4,791	0.02%
2022/09/07	0	0.00	2	31.60	31.65	-2	4,920	-0.04%
2022/09/06	0	0.00	1	31.55	31.55	-1	5,563	-0.02%
2022/09/05	3	32.60	22	32.81	32.25	-19	5,576	-0.34%
2022/09/01	0	0.00	1	31.90	31.85	-1	5,214	-0.02%
2022/08/31	4	31.61	4	31.65	31.70	0	5,184	0.00%
2022/08/30	2	31.48	2	31.60	31.45	0	5,187	0.00%
2022/08/29	0	0.00	5	31.35	31.30	-5	5,267	-0.09%
2022/08/26	0	0.00	2	31.85	31.70	-2	5,373	-0.04%
2022/08/25	2	31.58	5	31.40	31.55	-3	5,370	-0.06%
2022/08/24	7	31.20	7	31.10	31.10	0	5,343	0.00%
2022/08/23	2	31.25	0	0.00	31.50	2	5,328	0.04%
2022/08/22	0	0.00	3	30.90	31.10	-3	5,227	-0.06%
2022/08/19	1	30.25	38	31.13	31.10	-37	5,150	-0.72%
2022/08/18	20	30.35	10	30.40	30.25	10	4,994	0.20%
2022/08/17	0	0.00	2	29.45	29.60	-2	4,855	-0.04%
2022/08/11	3	29.15	10	29.15	29.10	-7	4,919	-0.14%
2022/08/10	3	29.35	0	0.00	29.50	3	4,931	0.06%
2022/08/09	10	28.90	0	0.00	29.35	10	4,915	0.20%
2022/08/08	15	28.94	5	28.80	28.90	10	4,904	0.20%
2022/08/05	3	29.40	5	29.39	29.15	-2	4,875	-0.04%
2022/08/04	1	29.30	0	0.00	29.50	1	4,845	0.02%
2022/07/27	2	30.25	0	0.00	30.70	2	4,935	0.04%
2022/07/21	0	0.00	1	30.25	30.30	-1	5,032	-0.02%
2022/07/18	4	30.13	3	30.62	30.05	1	5,147	0.02%
2022/07/15	0	0.00	2	30.25	30.35	-2	5,455	-0.04%
2022/07/14	1	30.00	2.7	29.98	30.15	-1.7	5,444	-0.03%
2022/07/13	1	29.50	0	0.00	29.25	1	5,385	0.02%
2022/07/12	1	29.00	0	0.00	29.00	1	5,397	0.02%
2022/07/08	3	29.17	6	29.26	29.30	-3	5,411	-0.06%
2022/07/07	0	0.00	1	27.80	27.85	-1	5,260	-0.02%
2022/07/06	1	26.80	0	0.00	26.30	1	5,281	0.02%
2022/07/05	0	0.00	2	27.03	26.85	-2	5,355	-0.04%
2022/07/04	1	25.90	0	0.00	26.10	1	5,427	0.02%
2022/07/01	2.2	28.05	0	0.00	27.10	2.2	5,576	0.04%
2022/06/30	4	29.26	0	0.00	29.00	4	5,657	0.07%
2022/06/27	0.3	30.90	0	0.00	30.95	0.3	5,961	0.01%
2022/06/24	1	30.80	0	0.00	30.60	1	6,030	0.02%
2022/06/23	2	30.80	0	0.00	30.65	2	6,109	0.03%
2022/06/22	0.3	30.75	0	0.00	30.80	0.3	6,324	0.00%
2022/06/21	0	0.00	2	30.65	30.65	-2	6,295	-0.03%
2022/06/20	1.2	29.46	0	0.00	29.25	1.2	6,334	0.02%
2022/06/17	1	30.35	4	30.35	30.25	-3	6,421	-0.05%
2022/06/16	0.2	31.15	8	30.90	30.55	-7.9	6,429	-0.12%
2022/06/15	36.2	32.39	40.8	32.88	31.10	-4.7	6,541	-0.07%
2022/06/14	11	30.77	27	31.02	31.50	-16	5,909	-0.27%
2022/06/10	1	31.25	1	31.50	31.35	0	5,799	0.00%
2022/06/09	0	0.00	8	31.15	31.30	-8	5,766	-0.14%
2022/06/07	1	31.20	1	31.50	31.20	0	5,757	0.00%
2022/06/06	1	31.15	8	31.09	31.05	-7	5,689	-0.12%
2022/06/01	0	0.00	6	29.81	29.85	-6	5,665	-0.11%
2022/05/26	1	28.50	0	0.00	28.30	1	5,932	0.02%
2022/05/25	1	28.70	0	0.00	28.75	1	6,010	0.02%
2022/05/24	0	0.00	2	29.40	28.95	-2	6,142	-0.03%
2022/05/19	22	29.08	20	28.55	29.15	2	6,613	0.03%
2022/05/18	2	29.10	0	0.00	29.00	2	7,061	0.03%
2022/05/13	0	0.00	2	29.20	29.35	-2	7,442	-0.03%
2022/05/12	1.1	28.25	6	28.15	28.15	-4.9	7,495	-0.06%
2022/05/10	0	0.00	6	28.82	28.85	-6	7,890	-0.08%
2022/05/09	10	28.77	0	0.00	28.20	10	8,037	0.12%
2022/05/06	1	29.25	0	0.00	29.45	1	8,404	0.01%
2022/05/03	15	29.91	0	0.00	29.80	15	9,301	0.16%
2022/04/29	7	31.04	1	31.00	30.55	6	9,289	0.06%
2022/04/28	2	30.75	10	30.73	30.65	-8	9,246	-0.09%
2022/04/27	3	29.80	0	0.00	30.20	3	9,288	0.03%
2022/04/25	2	30.25	0	0.00	30.05	2	9,469	0.02%
2022/04/22	25	31.51	1	31.35	31.55	24	9,499	0.25%
2022/04/21	15	31.97	7	31.58	31.85	8	9,446	0.08%
2022/04/20	2	30.65	2	30.55	30.80	0	9,101	0.00%
2022/04/19	0	0.00	6	30.25	30.30	-6	9,116	-0.07%
2022/04/18	1	29.80	1	30.05	30.00	0	9,149	0.00%
2022/04/15	1	30.15	0	0.00	30.00	1	9,124	0.01%
2022/04/14	10	30.60	0	0.00	30.35	10	9,132	0.11%
2022/04/13	2	30.78	2	30.95	30.85	0	9,138	0.00%
2022/04/12	1	30.95	0	0.00	30.95	1	9,159	0.01%
2022/04/11	1.2	31.53	0	0.00	31.60	1.2	9,186	0.01%
2022/04/08	3	32.88	0	0.00	32.70	3	9,265	0.03%
2022/04/07	19	33.10	9	32.83	32.40	10	9,523	0.10%
2022/04/06	1	33.70	12	33.60	33.75	-11	9,491	-0.12%
2022/03/31	1	32.90	9	33.13	33.00	-8	10,327	-0.08%
2022/03/30	0	0.00	2	32.68	32.60	-2	10,185	-0.02%
2022/03/29	21	32.46	9	32.44	32.60	12	10,126	0.12%
2022/03/28	6	32.33	5	32.27	32.45	1	10,036	0.01%
2022/03/25	47	32.43	21.1	32.22	32.20	25.9	9,981	0.26%
2022/03/24	0	0.00	1	32.00	31.85	-1	9,841	-0.01%
2022/03/23	7	31.74	1	31.90	31.90	6	9,949	0.06%
2022/03/22	5	31.75	6	31.92	32.00	-1	10,247	-0.01%
2022/03/21	1	30.90	2	31.20	31.20	-1	10,407	-0.01%
2022/03/18	13	30.96	11	30.90	30.85	2	10,359	0.02%
2022/03/17	1	29.35	0	0.00	29.80	1	10,138	0.01%
2022/03/14	3	29.45	3	29.70	29.55	0	10,550	0.00%
2022/03/10	1	29.90	1	29.85	29.90	0	10,718	0.00%
2022/03/09	1	29.35	0	0.00	29.50	1	10,676	0.01%
2022/03/08	3	29.95	1	28.95	29.05	2	10,664	0.02%
2022/03/07	12	30.33	0	0.00	30.00	12	10,564	0.11%
2022/03/04	11	32.34	0	0.00	31.50	11	10,458	0.11%
2022/03/03	0	0.00	12	32.05	32.05	-12	10,361	-0.12%
2022/03/01	0	0.00	1	32.20	32.25	-1	10,259	-0.01%
2022/02/24	2.3	31.85	2	31.88	31.55	0.3	10,140	0.00%
2022/02/22	5.2	31.79	1	31.75	31.85	4.2	10,012	0.04%
2022/02/21	0	0.00	6	32.86	33.00	-6	9,946	-0.06%
2022/02/18	7	32.61	7	32.77	33.10	0	10,211	0.00%
2022/02/17	2	32.28	5	32.05	31.95	-3	10,036	-0.03%
2022/02/16	3	31.50	0	0.00	31.30	3	9,751	0.03%
2022/02/15	7	30.96	4	30.95	30.95	3	9,720	0.03%
2022/02/14	3	30.90	1	30.95	30.95	2	9,705	0.02%
2022/02/11	7	30.91	14	31.03	31.15	-7	9,663	-0.07%
2022/02/10	10	31.47	6	31.19	31.15	4	9,600	0.04%
2022/02/09	1	32.65	4	32.60	32.65	-3	9,261	-0.03%
2022/02/08	5	32.70	18	32.83	32.60	-13	9,108	-0.14%
2022/02/07	14	32.27	3	32.53	32.60	11	8,730	0.13%
2022/01/26	0	0.00	13	31.03	31.00	-13	8,149	-0.16%
2022/01/25	4	30.28	5	30.41	30.10	-1	7,974	-0.01%
2022/01/24	3	29.75	0	0.00	30.45	3	7,858	0.04%
2022/01/21	0	0.00	1	30.55	30.45	-1	7,872	-0.01%
2022/01/20	3	30.72	1	30.70	30.80	2	7,963	0.03%
2022/01/19	0	0.00	19	30.43	30.55	-19	8,241	-0.23%
2022/01/18	7	30.11	1	30.25	29.95	6	8,136	0.07%
2022/01/17	0	0.00	7	29.28	30.20	-7	7,981	-0.09%
2022/01/14	1	28.75	0	0.00	28.80	1	7,850	0.01%
2022/01/12	10	29.75	59	29.25	29.40	-49	7,811	-0.63%
2022/01/11	3	30.00	0	0.00	29.95	3	7,749	0.04%
2022/01/10	10	30.28	0	0.00	30.75	10	7,689	0.13%
2022/01/07	0.1	30.80	0	0.00	30.55	0.1	7,667	0.00%
2022/01/06	1	30.70	2	30.90	31.40	-1	7,594	-0.01%
2022/01/05	1	31.40	0	0.00	31.40	1	7,529	0.01%
2022/01/04	3	31.55	3	31.75	31.65	0	7,477	0.00%
2022/01/03	10	32.15	4	32.35	32.10	6	7,389	0.08%
2021/12/30	69	32.44	6	32.43	32.30	63	7,195	0.88%
2021/12/29	2	31.05	1	31.50	31.85	1	6,836	0.01%
2021/12/28	17	32.09	13	31.89	31.20	4	6,683	0.06%
2021/12/27	15	31.38	26	31.44	31.50	-11	6,090	-0.18%
2021/12/24	4	29.70	2	29.83	29.90	2	5,566	0.04%
2021/12/23	1	30.15	0	0.00	29.75	1	5,555	0.02%
2021/12/17	6	30.08	5	30.00	29.95	1	5,372	0.02%
2021/12/16	8	30.16	32	30.38	30.60	-24	5,231	-0.46%
2021/12/15	11	30.29	9	29.91	30.30	2	4,845	0.04%
2021/12/14	1	28.50	1	28.95	28.50	0	4,519	0.00%
2021/12/13	2	28.80	0	0.00	28.70	2	4,463	0.04%
2021/12/10	5	29.59	44	29.50	29.20	-39	4,412	-0.88%
2021/12/09	3	28.85	19	29.30	29.50	-16	4,100	-0.39%
2021/12/08	2	28.58	0	0.00	28.50	2	3,915	0.05%
2021/12/07	0	0.00	3	28.83	28.70	-3	3,874	-0.08%
2021/12/06	0	0.00	1	28.00	28.20	-1	3,713	-0.03%
2021/12/01	0	0.00	1	27.55	27.60	-1	3,723	-0.03%
2021/11/29	2	26.88	0	0.00	27.05	2	3,714	0.05%
2021/11/26	0	0.00	9	27.16	27.10	-9	3,692	-0.24%
2021/11/25	0	0.00	1	27.95	27.75	-1	3,671	-0.03%
2021/11/24	1	27.55	1	27.75	27.85	0	3,661	0.00%
2021/11/23	16	28.06	2	28.10	27.65	14	3,677	0.38%
2021/11/22	2	28.40	1	28.30	28.25	1	3,665	0.03%
2021/11/19	7	28.34	0	0.00	28.20	7	3,632	0.19%
2021/11/18	18	29.19	0	0.00	28.85	18	3,548	0.51%
2021/11/17	22	29.93	14	29.71	30.00	8	3,389	0.24%
2021/11/16	61	28.88	5	29.21	29.00	56	2,923	1.92%
2021/11/15	7	27.96	0	0.00	28.05	7	2,646	0.26%
2021/11/11	1	28.00	0	0.00	27.95	1	2,625	0.04%
2021/11/10	0	0.00	1	28.40	27.90	-1	2,619	-0.04%
2021/11/09	1	27.70	0	0.00	27.75	1	2,609	0.04%
2021/11/05	0	0.00	4	27.95	27.90	-4	2,633	-0.15%
2021/11/04	0	0.00	4	28.00	27.85	-4	2,645	-0.15%
2021/11/03	1	27.50	0	0.00	27.50	1	2,682	0.04%
2021/11/02	0	0.00	10	28.20	27.25	-10	2,696	-0.37%
2021/11/01	4	28.00	0	0.00	27.90	4	2,702	0.15%
2021/10/29	1	27.55	0	0.00	27.40	1	2,719	0.04%
2021/10/28	22	28.10	11	28.09	28.10	11	2,735	0.40%
2021/10/27	1	27.60	5	27.60	28.65	-4	2,639	-0.15%
2021/10/19	0	0.00	1	25.60	25.45	-1	2,858	-0.03%
2021/10/07	2	26.25	0	0.00	26.15	2	3,304	0.06%
2021/09/28	1	26.35	0	0.00	26.10	1	3,897	0.03%
2021/09/24	2	26.33	0	0.00	26.20	2	4,278	0.05%
2021/09/07	1	25.85	0	0.00	25.25	1	4,839	0.02%
2021/08/27	1.3	26.28	0	0.00	26.30	1.3	4,888	0.03%
2021/08/26	3	26.05	0	0.00	26.15	3	4,865	0.06%
2021/08/16	1	26.35	0	0.00	26.15	1	4,841	0.02%
2021/08/12	1	27.45	0	0.00	27.65	1	4,811	0.02%
2021/08/09	6.2	28.79	0	0.00	28.40	6.2	4,896	0.13%
2021/08/05	1	30.00	0	0.00	29.85	1	4,892	0.02%
2021/08/04	3	31.10	0	0.00	30.55	3	4,982	0.06%
2021/08/03	1	32.85	0	0.00	32.85	1	4,997	0.02%
2021/07/27	0	0.00	1	34.35	34.15	-1	4,973	-0.02%
2021/07/26	6.2	34.30	0	0.00	34.45	6.2	5,017	0.12%
2021/07/23	3	34.73	7	34.99	34.60	-4	5,000	-0.08%
2021/07/22	0	33.65	0	0.00	33.70	0	4,766	0.00%
2021/07/21	3	32.70	0	0.00	32.30	3	4,734	0.06%
2021/07/16	0	0.00	1	33.95	34.30	-1	4,840	-0.02%
2021/07/14	1	34.40	0	0.00	34.30	1	4,878	0.02%
2021/07/13	0	0.00	1	34.10	33.40	-1	4,912	-0.02%
2021/07/12	6	34.65	5	34.73	34.35	1	5,099	0.02%
2021/07/06	3	32.80	0	0.00	33.00	3	5,880	0.05%
2021/07/05	0	0.00	1	33.00	33.00	-1	6,207	-0.02%
2021/07/02	0	0.00	1	32.90	32.80	-1	6,566	-0.02%
2021/07/01	1	33.60	5	33.73	33.25	-4	6,693	-0.06%
2021/06/29	0	0.00	9	32.63	32.50	-9	6,427	-0.14%
2021/06/28	39	32.62	28	32.93	33.20	11	6,428	0.17%
2021/06/25	0	0.00	11	31.70	31.85	-11	6,265	-0.18%
2021/06/24	1	31.25	18	31.19	31.25	-17	6,285	-0.27%
2021/06/16	1	30.70	0	0.00	30.60	1	7,005	0.01%
2021/06/09	0	0.00	1	30.20	30.00	-1	7,241	-0.01%
2021/06/07	0	0.00	4	29.91	29.85	-4	7,561	-0.05%
2021/06/02	1	30.00	1	30.25	30.25	0	7,978	0.00%
2021/06/01	0	0.00	1	30.30	30.25	-1	8,044	-0.01%
2021/05/28	1	29.70	0	0.00	29.80	1	8,167	0.01%
2021/05/27	0	0.00	7	29.20	29.35	-7	8,371	-0.08%
2021/05/26	0	0.00	1	29.35	29.30	-1	8,487	-0.01%
2021/05/21	1	28.50	1	28.90	28.75	0	8,767	0.00%
2021/05/19	0	0.00	24	28.40	28.75	-24	8,966	-0.27%
2021/05/18	0	0.00	18	27.36	28.60	-18	8,974	-0.20%
2021/05/17	15	26.15	1	27.05	26.00	14	8,963	0.16%
2021/05/13	11	28.35	1	28.10	27.60	10	8,870	0.11%
2021/05/12	16	28.07	6	28.10	28.15	10	8,810	0.11%
2021/05/11	8	30.85	5	30.85	30.70	3	8,661	0.03%
2021/05/07	3	32.60	0	0.00	32.80	3	8,598	0.03%
2021/05/05	7	32.08	0	0.00	31.50	7	8,546	0.08%
2021/05/03	4	33.71	0	0.00	33.10	4	8,504	0.05%
2021/04/29	20	34.58	0	0.00	34.55	20	8,434	0.24%
2021/04/28	1	35.30	0	0.00	34.90	1	8,421	0.01%
2021/04/23	0	0.00	1	34.55	34.70	-1	8,461	-0.01%
2021/04/22	5	35.05	0	0.00	34.35	5	8,508	0.06%
2021/04/19	0	0.00	1	35.80	35.80	-1	8,381	-0.01%
2021/04/16	1	36.30	3	36.33	36.40	-2	8,271	-0.02%
2021/04/15	15	35.26	11	35.68	35.50	4	8,043	0.05%
2021/04/14	1	34.05	3	34.58	34.95	-2	7,935	-0.03%
2021/04/13	1	36.05	1	35.75	35.35	0	8,112	0.00%
2021/04/12	6	36.20	2	36.43	36.30	4	8,481	0.05%
2021/04/09	6	35.37	7	35.67	35.75	-1	8,026	-0.01%
2021/04/08	8	34.75	5.1	34.73	34.75	2.9	7,714	0.04%
2021/04/07	0	0.00	5	33.10	33.50	-5	7,415	-0.07%
2021/04/01	0.1	32.36	1	32.20	32.50	-0.9	7,490	-0.01%
2021/03/25	10	32.70	17	32.70	32.65	-7	7,110	-0.10%
2021/03/23	2	32.60	1	32.80	32.50	1	7,143	0.01%
2021/03/22	1	33.25	1	32.75	33.10	0	7,072	0.00%
2021/03/19	1	32.45	5	32.83	33.10	-4	6,919	-0.06%
2021/03/18	6	32.06	1	32.30	32.30	5	6,776	0.07%
2021/03/15	0	31.60	1	31.55	31.55	-1	6,885	-0.01%
2021/03/12	0	0.00	10	31.75	31.85	-10	6,983	-0.14%
2021/03/11	5	32.22	6	31.97	32.00	-1	7,013	-0.01%
2021/03/10	0	0.00	3	31.52	31.50	-3	6,863	-0.04%
2021/03/08	1	31.61	5	31.38	30.95	-4	6,870	-0.06%
2021/03/05	0	0.00	2	31.05	31.20	-2	6,740	-0.03%
2021/03/04	0	0.00	3	31.05	31.05	-3	6,719	-0.04%
2021/03/03	1.5	30.75	0	0.00	30.90	1.5	6,724	0.02%
2021/03/02	21.5	31.53	19	31.69	30.80	2.5	6,706	0.04%
2021/02/26	11	31.00	6	31.09	31.00	5	6,577	0.08%
2021/02/25	2	30.60	1	30.70	30.60	1	6,565	0.02%
2021/02/24	1	30.60	1	30.60	30.55	0	6,625	0.00%
2021/02/23	3	30.85	2	31.18	31.00	1	6,618	0.02%
2021/02/22	10	30.55	1	30.74	30.75	9	6,583	0.14%
2021/02/19	0	0.00	1	29.95	30.05	-1	6,855	-0.01%
2021/02/18	6	29.35	1	29.45	29.40	5	6,968	0.07%
2021/02/17	0	0.00	1	28.85	28.85	-1	7,301	-0.01%
2021/02/05	1	28.05	1	28.05	28.05	0	7,608	0.00%
2021/02/04	2	28.15	0	0.00	28.30	2	7,741	0.03%
2021/02/03	2	28.03	1	28.25	28.00	1	7,906	0.01%
2021/02/02	1	27.75	0	0.00	27.80	1	8,023	0.01%
2021/02/01	3	27.75	1	27.75	27.75	2	8,195	0.02%
2021/01/29	0	0.00	3	28.12	28.15	-3	8,357	-0.04%
2021/01/27	0	0.00	2	27.90	28.00	-2	8,800	-0.02%
2021/01/26	1	27.65	2	27.85	27.75	-1	9,746	-0.01%
2021/01/25	1	27.55	2	28.03	28.10	-1	10,818	-0.01%
2021/01/22	2	27.93	10	28.00	28.05	-8	10,897	-0.07%
2021/01/21	3	28.12	2	27.90	27.90	1	10,893	0.01%
2021/01/20	2	28.93	5	28.30	28.30	-3	10,967	-0.03%
2021/01/19	3	29.22	1	29.75	29.30	2	10,903	0.02%
2021/01/18	3	28.82	2	28.98	28.95	1	10,850	0.01%
2021/01/15	2	29.45	11	29.50	29.05	-9	10,821	-0.08%
2021/01/14	1	30.15	2	29.88	30.00	-1	10,774	-0.01%
2021/01/13	2	29.60	0	0.00	29.60	2	10,786	0.02%
2021/01/12	6	29.62	4	29.51	29.50	2	10,775	0.02%
2021/01/11	0	0.00	0	30.30	30.15	0	10,733	0.00%
2021/01/08	2	30.05	0	0.00	30.15	2	10,704	0.02%
2021/01/07	6	30.45	0	0.00	30.25	6	10,648	0.06%
2021/01/06	13	31.08	4	30.73	30.55	9	10,586	0.09%
2021/01/05	22	31.67	34.3	32.05	32.50	-12.3	10,188	-0.12%
2021/01/04	0	0.00	1	30.85	30.70	-1	9,599	-0.01%
2020/12/31	1	30.30	0	0.00	30.45	1	9,604	0.01%
2020/12/30	1	30.60	8	30.66	30.55	-7	9,554	-0.07%
2020/12/29	5	31.11	9	30.81	30.85	-4	9,462	-0.04%
2020/12/28	0	0.00	2	30.10	30.30	-2	9,198	-0.02%
2020/12/25	1	29.65	2	29.53	29.65	-1	9,099	-0.01%
2020/12/23	2	28.85	2	29.25	29.35	0	9,027	0.00%
2020/12/18	1	29.60	0	0.00	29.65	1	9,089	0.01%
2020/12/17	3	29.03	4	29.28	29.40	-1	9,124	-0.01%
2020/12/16	2	28.98	1	28.95	28.95	1	9,109	0.01%
2020/12/15	13	28.86	1	28.70	28.70	12	9,413	0.13%
2020/12/14	1	29.00	2	29.43	29.40	-1	9,393	-0.01%
2020/12/11	22	29.25	0	0.00	29.25	22	9,501	0.23%
2020/12/10	1	30.15	1	30.70	30.10	0	9,310	0.00%
2020/12/09	2	30.38	3	30.48	30.55	-1	9,190	-0.01%
2020/12/08	17	30.76	4	30.58	30.50	13	9,173	0.14%
2020/12/07	14	30.83	16	30.65	30.60	-2	9,050	-0.02%
2020/12/04	7	30.45	5	30.60	30.50	2	9,006	0.02%
2020/12/03	4.3	30.49	25	30.36	30.35	-20.7	8,973	-0.23%
2020/12/02	2	30.10	3	30.18	30.10	-1	8,881	-0.01%
2020/12/01	2	30.00	26	30.35	30.40	-24	8,891	-0.27%
2020/11/30	0	0.00	39	30.26	30.20	-39	8,914	-0.44%
2020/11/27	0	0.00	22	30.16	30.15	-22	8,957	-0.25%
2020/11/26	0	0.00	33	29.97	29.95	-33	8,987	-0.37%
2020/11/25	16	29.89	29	29.92	29.90	-13	9,000	-0.14%
2020/11/24	22	30.09	22	29.81	29.80	0	8,959	0.00%
2020/11/23	22	30.10	2	30.25	30.20	20	8,953	0.22%
2020/11/20	4	30.00	2	30.15	30.10	2	8,909	0.02%
2020/11/19	15	30.16	50	29.95	29.95	-35	8,962	-0.39%
2020/11/18	68	30.87	18	30.54	30.50	50	9,001	0.56%
2020/11/17	14	30.66	10	30.75	30.65	4	9,020	0.04%
2020/11/16	16	30.71	8	30.71	30.85	8	9,131	0.09%
2020/11/13	10	30.12	67	30.04	30.25	-57	8,925	-0.64%
2020/11/12	6	29.28	19	28.97	28.95	-13	8,660	-0.15%
2020/11/11	2	28.95	25	29.52	29.65	-23	8,567	-0.27%
2020/11/10	7	28.96	3	28.90	29.05	4	8,443	0.05%
2020/11/09	21	29.38	9.7	29.27	29.30	11.3	8,492	0.13%
2020/11/06	26	29.04	3	29.07	29.00	23	8,475	0.27%
2020/11/05	11	28.77	0	0.00	28.50	11	8,567	0.13%
2020/11/04	14	29.24	0	0.00	28.85	14	8,474	0.17%
2020/11/03	40	30.00	1	30.80	29.20	39	8,350	0.47%
2020/11/02	11	30.35	24	30.49	30.50	-13	7,719	-0.17%
2020/10/30	0	0.00	4	28.06	27.75	-4	6,659	-0.06%
2020/10/29	1	27.00	3	27.42	27.60	-2	6,636	-0.03%
2020/10/28	17	28.11	1	28.25	27.55	16	6,670	0.24%
2020/10/27	0	0.00	2	27.63	27.80	-2	6,553	-0.03%
2020/10/26	0	0.00	7	27.99	27.50	-7	6,536	-0.11%
2020/10/22	15	27.93	0	0.00	27.55	15	6,573	0.23%
2020/10/21	50	27.81	4	27.90	27.85	46	6,609	0.70%
2020/10/20	20	27.50	4	27.56	27.50	16	6,581	0.24%
2020/10/19	20	27.30	2	27.43	27.30	18	6,562	0.27%
2020/10/16	1	26.95	1	27.25	26.75	0	6,554	0.00%
2020/10/15	3	27.05	1	27.05	27.10	2	6,582	0.03%
2020/10/14	4	27.14	1	27.25	27.10	3	6,646	0.05%
2020/10/13	0	0.00	3	27.13	27.25	-3	6,666	-0.04%
2020/10/12	3	26.95	0	0.00	26.80	3	6,646	0.05%
2020/10/08	4	26.80	4	27.01	27.05	0	6,641	0.00%
2020/10/07	0	0.00	1	26.35	26.15	-1	6,555	-0.02%
2020/09/29	1	25.50	0	0.00	25.45	1	6,745	0.01%
2020/09/28	1	25.45	1	25.65	25.65	0	6,822	0.00%
2020/09/25	2	25.35	4	25.58	25.25	-2	6,946	-0.03%
2020/09/24	4	25.86	3	25.60	25.60	1	6,962	0.01%
2020/09/23	1	26.75	2	26.80	26.65	-1	6,916	-0.01%
2020/09/22	2	26.95	2	26.80	26.80	0	6,990	0.00%
2020/09/21	1	27.55	5	27.71	27.70	-4	7,069	-0.06%
2020/09/18	6	28.21	11	28.55	27.55	-5	7,041	-0.07%
2020/09/17	1	28.00	1	28.05	28.10	0	6,712	0.00%
2020/09/16	2	27.68	11	27.96	27.85	-9	6,659	-0.14%
2020/09/15	7	27.03	1	27.10	27.00	6	6,526	0.09%
2020/09/14	0	0.00	3	27.07	27.15	-3	6,636	-0.05%
2020/09/11	7	26.86	6	26.63	26.55	1	6,766	0.01%
2020/09/10	1	27.35	0	0.00	27.25	1	6,718	0.01%
2020/09/09	1	27.35	14	27.42	27.35	-13	6,700	-0.19%
2020/09/08	5	26.78	4	27.18	27.30	1	6,638	0.02%
2020/09/07	1	27.00	0	0.00	26.80	1	6,593	0.02%
2020/09/04	2	27.23	0	0.00	27.20	2	6,566	0.03%
2020/09/03	2	27.90	0	0.00	27.80	2	6,495	0.03%
2020/09/02	1	27.75	3	28.20	28.20	-2	6,405	-0.03%
2020/09/01	3	27.78	12	27.79	27.90	-9	6,316	-0.14%
2020/08/31	0	0.00	1	27.95	27.75	-1	6,232	-0.02%
2020/08/28	0	0.00	1	27.65	27.50	-1	6,174	-0.02%
2020/08/27	3	27.43	0	0.00	27.30	3	6,148	0.05%
2020/08/26	1	27.50	1	28.05	27.70	0	6,041	0.00%
2020/08/25	7	27.74	7	27.71	27.60	0	5,980	0.00%
2020/08/24	13	27.88	15	27.55	28.15	-2	5,854	-0.03%
2020/08/21	1	28.60	28	27.98	27.85	-27	5,652	-0.48%
2020/08/20	12	27.26	0	0.00	26.65	12	5,236	0.23%
2020/08/18	1	26.55	4	27.08	27.20	-3	4,736	-0.06%
2020/08/17	1	26.65	0	0.00	26.80	1	4,657	0.02%
2020/08/14	24	27.11	5	26.97	26.80	19	4,604	0.41%
2020/08/13	13	27.04	0	0.00	27.10	13	4,536	0.29%
2020/08/12	1	27.10	3	27.35	27.65	-2	4,356	-0.05%
2020/08/10	0	0.00	2	26.55	26.45	-2	3,949	-0.05%
2020/08/07	0	0.00	16	26.26	26.50	-16	3,920	-0.41%
2020/08/06	29	26.34	3	26.13	25.90	26	3,811	0.68%
2020/08/05	1	25.00	0	0.00	25.10	1	3,491	0.03%
2020/08/04	9	25.16	0	0.00	25.15	9	3,478	0.26%
2020/07/28	1	23.50	1	23.10	23.10	0	3,514	0.00%
2020/07/27	0	0.00	10	25.00	23.85	-10	3,490	-0.29%
2020/07/24	1	24.55	2	24.60	24.50	-1	3,453	-0.03%
2020/07/22	1	24.85	0	0.00	24.85	1	3,440	0.03%
2020/07/20	1	25.00	0	0.00	24.65	1	3,384	0.03%
2020/07/17	0	0.00	4	24.45	23.40	-4	3,312	-0.12%
2020/07/16	0	0.00	1	24.25	24.35	-1	3,282	-0.03%
2020/07/13	5	24.90	40	25.05	25.00	-35	3,281	-1.07%
2020/07/10	2	25.20	5	24.59	24.60	-3	3,289	-0.09%
2020/07/09	0	0.00	1	25.35	24.90	-1	3,389	-0.03%
2020/07/08	0	0.00	4	24.95	24.80	-4	3,345	-0.12%
2020/07/06	11	25.10	0	0.00	25.15	11	3,215	0.34%
2020/07/02	20	24.18	0	0.00	24.20	20	3,054	0.65%
2020/07/01	4	24.30	20	24.30	24.30	-16	3,012	-0.53%
2020/06/30	3	23.65	0	0.00	24.10	3	2,913	0.10%
2020/06/24	0	0.00	4	22.43	22.40	-4	2,784	-0.14%
2020/06/22	0	0.00	1	22.55	22.45	-1	2,797	-0.04%
2020/06/19	0	0.00	2	22.58	22.55	-2	2,808	-0.07%
2020/06/18	43	22.63	1	22.45	22.20	42	2,710	1.55%
2020/06/12	0	0.00	2	20.73	20.85	-2	2,679	-0.07%
2020/06/10	0	0.00	2	21.60	21.70	-2	2,713	-0.07%
2020/06/04	0	0.00	1	21.90	22.00	-1	2,865	-0.03%
2020/05/22	0	0.00	1	21.35	21.20	-1	2,867	-0.03%
2020/05/21	0	0.00	1	21.45	21.60	-1	2,865	-0.03%
2020/05/18	2	21.15	0	0.00	21.20	2	2,990	0.07%
2020/05/15	1	21.30	0	0.00	21.10	1	2,984	0.03%
2020/05/13	0	0.00	1	21.80	22.35	-1	2,868	-0.03%
2020/05/08	0	0.00	1	21.50	21.80	-1	2,809	-0.04%
2020/05/06	1	20.75	0	0.00	20.70	1	2,704	0.04%
2020/04/20	0	0.00	3	20.15	20.20	-3	2,737	-0.11%
2020/04/16	1	20.20	0.1	20.00	20.00	0.9	2,780	0.03%
2020/04/14	0	0.00	2	20.85	20.50	-2	2,747	-0.07%
2020/04/08	0	0.00	1	19.55	19.85	-1	2,645	-0.04%
2020/03/27	1	18.15	0	0.00	18.00	1	2,696	0.04%
2020/03/23	2	16.05	0	0.00	16.00	2	2,739	0.07%
2020/03/19	0	0.00	1	15.15	14.80	-1	2,906	-0.03%
2020/03/17	6	17.00	46	17.08	16.90	-40	2,865	-1.40%
2020/03/16	0	0.00	10.5	19.94	18.75	-10.5	2,816	-0.37%
2020/03/13	6	19.55	6	19.63	19.95	0	2,805	0.00%
2020/03/12	0	0.00	1	22.05	21.70	-1	2,722	-0.04%
2020/03/11	0	0.00	2	22.30	22.90	-2	2,621	-0.08%
2020/03/05	1	23.65	0	0.00	23.70	1	2,578	0.04%
2020/03/02	3	23.15	0	0.00	23.20	3	2,598	0.12%
2020/02/27	0	0.00	3	23.20	22.80	-3	2,593	-0.12%
2020/02/26	3	23.52	1	23.55	23.60	2	2,581	0.08%
2020/02/21	2	23.70	0	0.00	23.95	2	2,614	0.08%
2020/02/20	2	24.10	0	0.00	23.85	2	2,620	0.08%
2020/02/17	0	0.00	15	22.90	23.00	-15	2,572	-0.58%
2020/02/03	1	22.30	0	0.00	22.40	1	2,640	0.04%
2020/01/20	1	25.60	5	25.60	25.65	-4	2,655	-0.15%
2020/01/16	5	25.55	0	0.00	25.80	5	2,635	0.19%
2020/01/10	4	24.48	0	0.00	24.65	4	2,532	0.16%
2019/12/31	1	25.80	1	26.00	25.80	0	2,651	0.00%
2019/12/27	1	26.00	0	0.00	26.00	1	2,645	0.04%
2019/12/25	0	0.00	3	25.75	26.00	-3	2,621	-0.11%
2019/12/24	3	25.85	0	0.00	25.85	3	2,640	0.11%
2019/12/18	3	25.93	0	0.00	25.90	3	2,716	0.11%
2019/12/17	2	25.35	7	25.79	26.00	-5	2,712	-0.18%
2019/12/13	3	24.50	0	0.00	24.45	3	2,543	0.12%
2019/12/12	0	0.00	2	24.75	24.50	-2	2,552	-0.08%
2019/12/10	2	24.93	0	0.00	25.00	2	2,573	0.08%
2019/12/09	3	25.15	0	0.00	25.10	3	2,594	0.12%
2019/11/26	10	25.35	0	0.00	25.30	10	2,890	0.35%
2019/11/21	0	0.00	1	25.30	25.25	-1	3,095	-0.03%
2019/11/20	2	25.00	2	25.03	25.15	0	3,114	0.00%
2019/11/19	1	24.85	5	24.90	24.95	-4	3,187	-0.13%
2019/11/18	1	24.65	2	24.88	25.10	-1	3,234	-0.03%
2019/11/15	1	24.30	0	0.00	24.30	1	3,262	0.03%
2019/11/07	0	0.00	0.1	24.20	24.10	-0.1	4,042	0.00%
2019/11/05	0	0.00	1	24.45	24.65	-1	4,378	-0.02%
2019/11/04	0	0.00	6	24.27	24.85	-6	4,522	-0.13%
2019/11/01	10	23.53	0	0.00	23.85	10	4,556	0.22%
2019/10/30	6	24.13	0	0.00	24.25	6	4,649	0.13%
2019/10/29	7	24.51	0	0.00	24.15	7	4,688	0.15%
2019/10/28	6	24.73	0	0.00	24.70	6	4,713	0.13%
2019/10/25	10	25.30	0	0.00	25.35	10	4,689	0.21%
2019/10/14	0	0.00	5	24.50	24.95	-5	5,453	-0.09%
2019/10/08	1	25.80	0	0.00	25.80	1	5,413	0.02%
2019/10/04	0	0.00	1	26.60	26.15	-1	5,900	-0.02%
2019/10/01	0	0.00	13	26.05	25.90	-13	5,902	-0.22%
2019/09/27	2	26.33	0	0.00	26.25	2	5,875	0.03%
2019/09/26	13	27.00	0	0.00	26.75	13	5,850	0.22%
2019/09/25	2	26.45	0	0.00	26.40	2	5,800	0.03%
2019/09/20	1	26.35	0	0.00	26.55	1	5,942	0.02%
2019/09/19	1	26.60	0	0.00	26.60	1	5,924	0.02%
2019/09/16	2	26.83	0	26.60	26.55	2	6,108	0.03%
2019/09/10	1	27.10	0	0.00	27.25	1	6,013	0.02%
2019/09/09	20	27.60	0	0.00	27.70	20	5,964	0.34%
2019/09/06	3	28.15	0	0.00	28.15	3	5,927	0.05%
2019/09/02	0	0.00	5	28.60	28.65	-5	5,815	-0.09%
2019/08/30	1	28.00	1	27.90	28.00	0	5,760	0.00%
2019/08/29	0	0.00	1	28.00	27.90	-1	5,720	-0.02%
2019/08/28	2	27.98	0	0.00	27.60	2	5,675	0.04%
2019/08/27	0	0.00	3	27.55	27.65	-3	5,580	-0.05%
2019/08/26	3	26.92	0	0.00	26.85	3	5,536	0.05%
2019/08/22	0	0.00	1	28.45	28.45	-1	5,445	-0.02%
2019/08/20	1	28.80	3	28.40	28.30	-2	5,293	-0.04%
2019/08/19	5	28.55	0	0.00	28.85	5	5,210	0.10%
2019/08/14	14	29.05	15	28.59	28.95	-1	5,035	-0.02%
2019/08/13	0	0.00	30	27.90	27.75	-30	4,835	-0.62%
2019/08/12	3	29.10	20	28.80	28.75	-17	4,774	-0.36%
2019/08/07	3	28.02	1	28.80	28.05	2	4,537	0.04%
2019/08/02	0	0.00	5	27.05	27.15	-5	4,223	-0.12%
2019/07/30	0	0.00	2	26.85	26.45	-2	4,274	-0.05%
2019/07/29	6	27.33	0	0.00	27.20	6	4,277	0.14%
2019/07/26	11	27.30	1	27.35	27.40	10	4,281	0.23%
2019/07/25	13	28.11	24	27.61	27.60	-11	4,335	-0.25%
2019/07/24	2	26.90	4	26.96	27.20	-2	4,229	-0.05%
2019/07/23	11	27.21	2	27.25	26.85	9	4,220	0.21%
2019/07/22	20	26.85	4	27.00	26.85	16	4,182	0.38%
2019/07/17	0	0.00	2	26.70	26.80	-2	4,239	-0.05%
2019/07/15	0	0.00	31	25.80	26.15	-31	4,274	-0.73%
2019/07/12	30	26.15	6	25.90	26.00	24	4,254	0.56%
2019/07/11	0	0.00	2	25.40	25.70	-2	4,226	-0.05%
2019/07/10	48	26.22	53	25.76	25.60	-5	4,243	-0.12%
2019/07/05	1	25.55	0	0.00	25.40	1	3,920	0.03%
2019/07/03	0	0.00	20	25.50	25.20	-20	4,008	-0.50%
2019/07/02	20	25.55	0	0.00	25.70	20	4,028	0.50%
2019/06/27	1	25.75	0	0.00	25.25	1	4,034	0.02%
2019/06/26	0	0.00	2	25.65	25.70	-2	3,911	-0.05%
2019/06/25	0	0.00	5	25.55	25.35	-5	3,926	-0.13%
2019/06/24	5	25.25	0	0.00	25.30	5	3,877	0.13%
2019/06/21	0	0.00	2	24.83	24.50	-2	3,881	-0.05%
2019/06/10	5	23.60	2	23.30	23.50	3	4,787	0.06%
2019/06/05	2	23.10	10	23.20	23.10	-8	4,819	-0.17%
2019/06/04	0	0.00	14	23.00	22.80	-14	4,843	-0.29%
2019/05/31	0	0.00	3	23.50	23.45	-3	5,027	-0.06%
2019/05/30	0	0.00	5	22.80	23.20	-5	5,063	-0.10%
2019/05/29	0	0.00	6	22.70	22.60	-6	5,109	-0.12%
2019/05/21	10	24.40	0	0.00	24.45	10	5,226	0.19%
2019/05/15	0	0.00	35	25.01	25.05	-35	5,164	-0.68%
2019/05/14	0	0.00	5	24.70	24.80	-5	5,107	-0.10%
2019/05/10	1	23.75	2	24.05	24.10	-1	5,034	-0.02%
2019/05/09	15	24.72	0	0.00	24.20	15	4,995	0.30%
2019/05/08	2	25.20	0	0.00	25.35	2	4,909	0.04%
2019/05/03	1	26.10	16	26.11	26.40	-15	4,701	-0.32%
2019/05/02	1	26.15	141	26.10	26.25	-140	4,671	-3.00%	大賣/鉅額交易
2019/04/30	20	25.61	3	25.83	26.00	17	4,622	0.37%
2019/04/25	1	25.80	4	25.68	25.15	-3	4,519	-0.07%
2019/04/22	10	24.90	7	25.14	25.10	3	4,548	0.07%
2019/04/17	3	24.70	1	24.70	24.55	2	4,630	0.04%
2019/04/16	23	24.70	0	0.00	24.50	23	4,820	0.48%
2019/04/15	0	0.00	53	24.12	24.65	-53	4,989	-1.06%
2019/04/11	0	0.00	2	24.05	23.70	-2	4,911	-0.04%
2019/04/10	0	0.00	4	24.05	24.10	-4	4,887	-0.08%
2019/04/09	5	23.65	0	0.00	23.85	5	4,821	0.10%
2019/04/08	20	23.68	0	0.00	23.75	20	4,839	0.41%
2019/04/02	10	23.45	0	0.00	23.40	10	4,795	0.21%
2019/04/01	3	23.40	0	0.00	23.45	3	4,776	0.06%
2019/03/29	1	23.15	0	0.00	23.00	1	4,726	0.02%
2019/03/28	10	22.95	0	0.00	22.90	10	4,701	0.21%
2019/03/26	4	23.50	2	23.35	23.40	2	4,622	0.04%
2019/03/25	4	23.85	5	23.80	23.75	-1	4,553	-0.02%
2019/03/22	38	25.51	15	25.43	24.85	23	4,557	0.50%
2019/03/21	1	26.60	7	26.40	26.10	-6	4,316	-0.14%
2019/03/20	1	25.80	0	0.00	26.05	1	4,214	0.02%
2019/03/19	27	26.48	20	26.05	26.10	7	4,218	0.17%
2019/03/18	0	0.00	10	26.08	26.50	-10	4,208	-0.24%
2019/03/15	0	0.00	2	25.35	25.15	-2	4,001	-0.05%
2019/03/14	0	0.00	3	25.47	25.35	-3	3,996	-0.08%
2019/03/13	0	0.00	1	25.40	25.35	-1	3,949	-0.03%
2019/03/08	3	24.60	1	24.75	24.75	2	4,017	0.05%
2019/03/07	1	25.25	0	0.00	25.10	1	4,007	0.02%
2019/03/06	0	0.00	6	25.47	25.70	-6	3,941	-0.15%
2019/02/19	3	24.50	0	0.00	24.70	3	3,789	0.08%
2019/02/18	0	0.00	17	24.78	24.80	-17	3,808	-0.45%
2019/02/14	0	0.00	1	25.10	24.80	-1	3,805	-0.03%
2019/02/12	2	24.98	0	0.00	24.90	2	3,803	0.05%
2019/01/29	7	24.58	0	0.00	24.45	7	3,774	0.19%
2019/01/28	5	24.94	0	0.00	24.90	5	3,750	0.13%
2019/01/25	1	24.90	0	0.00	24.65	1	3,756	0.03%
2019/01/24	5	24.65	0	0.00	24.65	5	3,746	0.13%
2019/01/23	5	24.55	5	25.05	24.80	0	3,737	0.00%
2019/01/22	11	25.05	0	0.00	25.05	11	3,719	0.30%
2019/01/21	1	25.30	56	25.32	25.35	-55	3,653	-1.51%
2019/01/18	0	0.00	7	25.31	25.30	-7	3,642	-0.19%
2019/01/17	6	25.14	0	0.00	25.30	6	3,618	0.17%
2019/01/16	3	26.00	4	26.00	26.10	-1	3,458	-0.03%
2019/01/15	10	25.20	15	25.25	25.05	-5	3,279	-0.15%
2019/01/14	0	0.00	4	25.40	24.85	-4	3,222	-0.12%
2019/01/11	5	25.10	3	25.40	25.10	2	3,158	0.06%
2019/01/10	0	0.00	8	25.39	25.75	-8	3,087	-0.26%
2019/01/09	6	25.68	14	25.70	25.50	-8	3,015	-0.27%
2019/01/08	7	25.03	26	24.97	25.45	-19	2,864	-0.66%
2019/01/07	0	0.00	11	24.20	24.50	-11	2,643	-0.42%
2019/01/03	2	22.80	0	0.00	22.75	2	2,429	0.08%
2018/12/27	1	22.70	0	0.00	22.90	1	2,451	0.04%
2018/12/26	0	0.00	1	22.70	22.25	-1	2,410	-0.04%
2018/12/25	6	22.66	4	22.65	22.65	2	2,408	0.08%
2018/12/21	6	21.87	4	22.10	22.50	2	2,488	0.08%
2018/12/20	2	22.50	0	0.00	22.30	2	2,499	0.08%
2018/12/19	2	22.60	0	0.00	22.70	2	2,485	0.08%
2018/12/18	2	22.70	0	0.00	22.75	2	2,476	0.08%
2018/12/17	8	23.68	5	24.18	23.00	3	2,441	0.12%
2018/12/14	4	22.90	0	0.00	23.15	4	2,315	0.17%
2018/12/13	0	0.00	1	23.10	23.05	-1	2,299	-0.04%
2018/12/12	1	22.80	1	22.85	23.00	0	2,257	0.00%
2018/12/11	0	0.00	3	22.70	22.80	-3	2,201	-0.14%
2018/12/04	0	0.00	1	22.90	22.45	-1	2,034	-0.05%
2018/11/30	2	21.90	0	0.00	21.60	2	1,946	0.10%
2018/11/22	0	0.00	5	21.60	20.80	-5	1,808	-0.28%
2018/11/19	2	20.35	0	0.00	20.45	2	1,782	0.11%
2018/11/16	5	19.95	0	0.00	20.05	5	1,765	0.28%
2018/11/15	2	20.03	2	20.00	19.90	0	1,753	0.00%
2018/11/14	0	0.00	1	19.85	19.85	-1	1,708	-0.06%
2018/11/09	1	19.75	0	0.00	19.80	1	1,791	0.06%
2018/11/08	5	19.60	5	19.50	19.50	0	1,833	0.00%
2018/11/07	0	0.00	2	19.25	19.45	-2	1,896	-0.11%
2018/10/31	0	0.00	1	18.20	18.30	-1	2,151	-0.05%
2018/10/30	0	0.00	2	17.58	17.80	-2	2,173	-0.09%
2018/10/29	1	17.20	3	17.27	17.20	-2	2,410	-0.08%
2018/10/25	1	17.55	0	0.00	17.15	1	2,460	0.04%
2018/10/22	1	19.10	0	0.00	19.05	1	2,509	0.04%
2018/10/15	2	18.20	0	0.00	18.15	2	2,671	0.07%
2018/10/12	2	17.90	1	18.10	18.10	1	2,776	0.04%
2018/10/11	2	18.00	0	0.00	18.00	2	3,116	0.06%
2018/10/09	8	20.04	0	0.00	20.00	8	3,134	0.26%
2018/10/05	12	20.81	1	20.65	20.65	11	3,690	0.30%
2018/10/04	1	21.70	2	21.63	21.50	-1	3,714	-0.03%
2018/10/03	3	22.27	0	0.00	22.10	3	3,767	0.08%
2018/10/02	0	0.00	1	22.80	22.50	-1	3,818	-0.03%
2018/09/28	11	23.03	0	0.00	23.30	11	3,882	0.28%
2018/09/21	0	0.00	1	21.95	21.90	-1	4,288	-0.02%
2018/09/20	2	21.85	0	0.00	21.80	2	4,396	0.05%
2018/09/11	3	21.35	1	21.25	21.40	2	4,709	0.04%
2018/09/10	22	21.04	0	0.00	20.90	22	4,725	0.47%
2018/09/07	2	21.65	0	0.00	21.60	2	4,720	0.04%
2018/08/31	3	22.80	1	22.80	22.85	2	5,015	0.04%
2018/08/28	1	23.00	0	0.00	22.95	1	5,366	0.02%
2018/08/27	0	0.00	10	22.80	23.00	-10	5,638	-0.18%
2018/08/21	0	0.00	10	22.00	22.10	-10	5,885	-0.17%
2018/08/20	2	21.55	0	0.00	21.60	2	5,914	0.03%
2018/08/16	2	21.85	11	21.83	22.00	-9	5,863	-0.15%
2018/08/15	3	22.88	1	22.45	22.20	2	5,832	0.03%
2018/08/14	5	23.39	0	0.00	23.05	5	5,802	0.09%
2018/08/13	14	23.82	1	23.55	23.60	13	5,750	0.23%
2018/08/09	1	26.10	0	0.00	26.05	1	5,778	0.02%
2018/08/08	3	26.77	15	26.77	26.55	-12	5,753	-0.21%
2018/08/06	2	27.10	0	0.00	27.15	2	5,724	0.03%
2018/08/03	2	27.55	6	27.58	27.35	-4	5,726	-0.07%
2018/08/01	10	27.00	0	0.00	26.80	10	5,461	0.18%
2018/07/25	6	26.77	0	0.00	26.60	6	5,360	0.11%
2018/07/24	0	0.00	2	26.85	26.95	-2	5,343	-0.04%
2018/07/23	3	26.68	10	26.55	26.55	-7	5,329	-0.13%
2018/07/20	7	27.08	0	0.00	27.05	7	5,289	0.13%
2018/07/19	15	27.55	1	27.40	27.45	14	5,251	0.27%
2018/07/18	16	28.75	18	28.28	27.90	-2	5,190	-0.04%
2018/07/17	6	27.56	0	0.00	27.50	6	4,869	0.12%
2018/07/16	7	27.97	2	28.05	28.00	5	4,833	0.10%
2018/07/13	9	28.39	49	28.46	28.45	-40	4,685	-0.85%
2018/07/11	30	27.70	9	27.79	27.50	21	4,306	0.49%
2018/07/10	0	0.00	2	27.90	27.90	-2	4,296	-0.05%
2018/07/06	20	27.15	0	0.00	27.05	20	4,281	0.47%
2018/07/05	8	26.99	5	27.30	27.00	3	4,321	0.07%
2018/07/04	9	28.25	36	28.23	27.90	-27	4,324	-0.62%
2018/07/03	0	0.00	5	27.34	27.15	-5	4,011	-0.12%
2018/07/02	2	27.00	0	0.00	26.85	2	4,016	0.05%
2018/06/29	6	27.48	11	27.26	27.25	-5	3,991	-0.13%
2018/06/28	0	0.00	1	26.25	26.25	-1	3,914	-0.03%
2018/06/25	3	26.70	1	27.05	26.70	2	3,974	0.05%
2018/06/22	6	27.28	7	27.50	27.15	-1	4,015	-0.02%
2018/06/21	13	28.10	6	27.95	27.95	7	3,998	0.18%
2018/06/19	1	27.15	0	0.00	27.20	1	4,013	0.02%
2018/06/15	0	0.00	2	27.50	27.50	-2	4,095	-0.05%
2018/06/12	0	0.00	20	28.06	27.85	-20	4,166	-0.48%
2018/06/11	5	27.37	0	0.00	27.40	5	4,093	0.12%
2018/06/08	2	27.85	0	0.00	27.70	2	4,127	0.05%
2018/06/07	0	0.00	7	28.07	27.65	-7	4,144	-0.17%
2018/06/06	10	27.21	4	27.23	27.35	6	4,114	0.15%
2018/06/05	9	27.22	9	27.72	27.00	0	4,531	0.00%
2018/06/04	3	28.28	4	28.08	28.05	-1	4,582	-0.02%
2018/06/01	18	27.38	3	27.47	27.35	15	4,392	0.34%
2018/05/31	1	26.45	0	0.00	26.50	1	4,412	0.02%
2018/05/30	5	26.04	3	25.98	25.90	2	4,538	0.04%
2018/05/29	0	0.00	7	26.29	26.25	-7	4,596	-0.15%
2018/05/25	1	25.70	1	25.45	25.35	0	4,770	0.00%
2018/05/22	0	0.00	2	25.90	25.75	-2	4,910	-0.04%
2018/05/18	18	25.63	5	25.65	25.40	13	5,176	0.25%
2018/05/17	0	0.00	6	25.62	26.10	-6	5,161	-0.12%
2018/05/16	0	0.00	15	24.36	24.50	-15	5,055	-0.30%
2018/05/15	4	24.10	1	24.10	24.25	3	5,119	0.06%
2018/05/14	5	24.00	0	0.00	24.00	5	5,303	0.09%
2018/05/11	0	0.00	5	24.50	24.10	-5	5,357	-0.09%
2018/05/07	5	24.00	0	0.00	24.00	5	5,554	0.09%
2018/05/04	0	0.00	5	24.50	24.10	-5	5,637	-0.09%
2018/04/27	1	23.90	0	0.00	23.70	1	6,376	0.02%
2018/04/26	16	24.00	1	24.15	23.55	15	6,682	0.22%
2018/04/24	5	23.96	3	24.25	23.90	2	7,255	0.03%
2018/04/23	10	24.86	3	25.20	24.80	7	7,302	0.10%
2018/04/19	16	25.71	2	25.50	25.50	14	7,480	0.19%
2018/04/18	2	25.70	0	0.00	25.50	2	7,755	0.03%
2018/04/17	1	26.00	0	0.00	25.80	1	7,945	0.01%
2018/04/16	0	0.00	1	27.00	26.60	-1	8,233	-0.01%
2018/04/12	1	26.15	0	0.00	26.25	1	9,242	0.01%
2018/04/11	20	26.75	0	0.00	26.70	20	10,411	0.19%
2018/04/10	0	0.00	2	26.48	26.55	-2	11,292	-0.02%
2018/04/03	1	25.90	1	25.90	25.85	0	11,754	0.00%
2018/03/31	11	26.79	0	0.00	26.65	11	11,828	0.09%
2018/03/30	5	27.22	5	27.31	27.05	0	11,829	0.00%
2018/03/29	2	27.00	4	27.10	27.00	-2	11,807	-0.02%
2018/03/28	11	27.06	0	0.00	27.00	11	11,817	0.09%
2018/03/27	2	27.23	6	27.55	27.50	-4	11,825	-0.03%
2018/03/26	5	26.80	0	0.00	26.80	5	11,834	0.04%
2018/03/23	21	26.63	0	0.00	26.75	21	11,831	0.18%
2018/03/22	11	27.59	0	0.00	27.35	11	11,738	0.09%
2018/03/21	0	0.00	12	27.47	27.85	-12	11,692	-0.10%
2018/03/20	13	27.17	10	27.10	27.15	3	11,863	0.03%
2018/03/16	1	28.20	2	28.33	28.20	-1	11,875	-0.01%
2018/03/15	2	28.10	0	0.00	28.05	2	11,917	0.02%
2018/03/14	3	28.07	0	0.00	27.95	3	11,906	0.03%
2018/03/13	1	28.40	0	0.00	28.45	1	11,883	0.01%
2018/03/12	5	28.30	1	28.45	28.35	4	11,841	0.03%
2018/03/09	18	29.87	3	29.92	29.20	15	11,816	0.13%
2018/03/08	8	28.91	1	29.05	28.75	7	11,452	0.06%
2018/03/07	5	28.25	2	28.45	28.50	3	11,450	0.03%
2018/03/06	0	0.00	3	28.87	28.75	-3	11,513	-0.03%
2018/03/05	2	28.50	27	28.75	28.45	-25	11,389	-0.22%
2018/03/02	0	0.00	8	28.25	28.15	-8	11,353	-0.07%
2018/02/27	9	27.99	15	28.07	27.80	-6	11,967	-0.05%
2018/02/26	1	27.75	2	27.40	27.00	-1	12,038	-0.01%
2018/02/22	6	27.20	0	0.00	27.25	6	11,994	0.05%
2018/02/21	2	26.00	15	26.92	27.50	-13	11,995	-0.11%
2018/02/12	0	0.00	1	25.65	25.45	-1	11,913	-0.01%
2018/02/08	13	25.09	0	0.00	25.10	13	11,927	0.11%
2018/02/07	1	25.85	3	25.67	25.25	-2	11,965	-0.02%
2018/02/06	11	24.95	1	25.70	25.10	10	12,043	0.08%
2018/02/02	0	0.00	1	27.90	27.95	-1	12,207	-0.01%
2018/02/01	0	0.00	4	28.45	27.95	-4	12,226	-0.03%
2018/01/31	12	27.93	1	27.90	28.10	11	12,282	0.09%
2018/01/30	0	0.00	21	28.41	28.05	-21	12,234	-0.17%
2018/01/29	2	28.25	0	0.00	28.40	2	12,159	0.02%
2018/01/26	21	27.96	15	27.77	27.70	6	12,089	0.05%
2018/01/25	1	28.85	3	28.87	28.10	-2	11,968	-0.02%
2018/01/24	0	0.00	11	29.05	29.30	-11	11,793	-0.09%
2018/01/23	12	29.31	7	29.25	29.05	5	11,701	0.04%
2018/01/22	5	31.04	2	31.10	30.30	3	11,422	0.03%
2018/01/19	15	30.48	33	30.44	30.70	-18	11,212	-0.16%
2018/01/18	12	29.60	3	30.05	29.35	9	10,752	0.08%
2018/01/17	12	29.56	3	29.57	29.45	9	10,698	0.08%
2018/01/16	12	30.02	1	29.60	29.50	11	10,612	0.10%
2018/01/15	2	29.50	2	29.55	29.35	0	10,510	0.00%
2018/01/12	18	30.31	19	30.53	30.05	-1	10,468	-0.01%
2018/01/11	6	29.55	1	29.75	29.55	5	10,156	0.05%
2018/01/10	26	29.29	12	29.38	29.10	14	9,979	0.14%
2018/01/09	6	30.00	5	30.04	30.20	1	9,679	0.01%
2018/01/08	70	31.22	30	31.44	30.60	40	9,315	0.43%
2018/01/05	42	30.61	98	30.94	31.20	-56	8,612	-0.65%
2018/01/04	61	28.24	74	28.16	28.95	-13	7,454	-0.17%
2018/01/03	42	26.55	0	0.00	26.35	42	6,544	0.64%
2018/01/02	24	25.65	6	26.00	25.95	18	6,204	0.29%