遠東新 (1402)-中國信託-文心券商分點個股進出

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

遠東新

(1402)

可現股當沖

股價
36.30
漲跌
▲0.10
漲幅
+0.28%
成交量
19,398張
產業
上市紡織類股
882人加入追蹤

立即追蹤
本地時間:13:30

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

遠東新 (1402)籌碼相關－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/20	1	36.00	2	36.05	36.20	-1	5,809	-0.02%
2024/06/19	0	0.00	7.2	35.94	35.80	-7.2	5,817	-0.12%
2024/06/18	0	0.00	2.2	35.74	35.90	-2.2	5,839	-0.04%
2024/06/14	1.2	35.38	4	35.53	35.55	-2.8	5,865	-0.05%
2024/06/13	0	0.00	2.1	35.00	34.75	-2.1	5,808	-0.04%
2024/06/12	0	0.00	3	35.00	34.85	-3	6,112	-0.05%
2024/06/11	0	0.00	2	35.08	34.90	-2	6,074	-0.03%
2024/06/06	0	0.00	4	33.69	33.95	-4	6,009	-0.07%
2024/06/03	3	34.33	0	0.00	34.30	3	5,976	0.05%
2024/05/20	0	0.00	4	34.45	34.45	-4	5,589	-0.07%
2024/05/17	1	34.80	0	0.00	34.70	1	5,579	0.02%
2024/05/16	2	35.13	1.1	35.09	35.20	0.9	5,542	0.02%
2024/05/15	0	0.00	1	34.45	34.35	-1	5,357	-0.02%
2024/05/14	0	0.00	3	34.60	34.25	-3	5,351	-0.06%
2024/05/13	3	34.42	0	0.00	34.60	3	5,343	0.06%
2024/05/10	0	0.00	5	33.77	34.45	-5	5,287	-0.09%
2024/05/09	0.1	33.35	7	33.25	33.40	-6.9	5,167	-0.13%
2024/05/08	5	33.70	2	33.70	33.75	3	5,184	0.06%
2024/05/07	0	0.00	1	33.60	33.70	-1	5,149	-0.02%
2024/05/06	0	0.00	2	33.53	33.50	-2	5,101	-0.04%
2024/05/03	2	33.40	1	33.35	33.20	1	5,032	0.02%
2024/05/02	0	0.00	7.4	33.27	33.20	-7.4	4,976	-0.15%
2024/04/29	0	0.00	4	33.03	33.10	-4	4,812	-0.08%
2024/04/25	1	32.20	0	0.00	32.15	1	4,661	0.02%
2024/04/24	3.4	32.38	0	0.00	32.35	3.4	4,669	0.07%
2024/04/23	0	0.00	4.4	32.85	32.85	-4.4	4,764	-0.09%
2024/04/19	0	0.00	4	31.40	31.15	-4	4,788	-0.08%
2024/04/18	0.4	31.90	0	0.00	31.80	0.4	4,676	0.01%
2024/04/17	4	31.84	0	0.00	31.95	4	4,646	0.09%
2024/04/16	3	32.05	0	0.00	31.85	3	4,600	0.07%
2024/04/15	0	0.00	2	32.80	32.65	-2	4,525	-0.04%
2024/04/10	2	32.80	0	0.00	32.70	2	4,526	0.04%
2024/04/09	0	0.00	2	32.95	32.90	-2	4,541	-0.04%
2024/04/08	0	0.00	0.3	32.50	32.65	-0.3	4,596	-0.01%
2024/04/03	7	32.61	2	32.60	32.60	5	4,618	0.11%
2024/04/02	1	32.95	3	33.00	33.15	-2	4,608	-0.04%
2024/03/29	0	0.00	15	33.17	33.25	-15	4,671	-0.32%
2024/03/28	0	0.00	10	33.00	33.05	-10	4,623	-0.22%
2024/03/27	1	32.90	0	0.00	32.85	1	4,641	0.02%
2024/03/26	0	0.00	10	32.70	32.60	-10	4,817	-0.21%
2024/03/21	0	31.95	7	32.42	32.70	-7	5,412	-0.13%
2024/03/20	0.3	31.90	0	0.00	31.80	0.3	6,170	0.00%
2024/03/19	5	31.88	0	0.00	31.70	5	6,240	0.08%
2024/03/18	2	32.55	6	32.71	32.75	-4	6,208	-0.06%
2024/03/15	1	33.10	23	33.11	32.90	-22	6,204	-0.36%
2024/03/14	0	0.00	5	32.72	32.90	-5	5,903	-0.08%
2024/03/12	6	32.23	0	0.00	32.35	6	5,868	0.10%
2024/03/08	0	0.00	1	32.25	32.40	-1	6,094	-0.02%
2024/03/06	0	0.00	2	32.00	32.00	-2	6,344	-0.03%
2024/03/05	1	31.95	0	0.00	31.85	1	6,744	0.01%
2024/03/01	0	0.00	1	31.95	31.90	-1	7,096	-0.01%
2024/02/29	4	32.05	8	32.33	32.60	-4	7,360	-0.05%
2024/02/22	0	0.00	0.3	31.60	31.90	-0.3	7,781	0.00%
2024/02/20	0	0.00	2	31.55	31.60	-2	7,914	-0.03%
2024/02/02	1	30.95	0	0.00	31.05	1	8,225	0.01%
2024/02/01	0	0.00	0.5	31.05	31.30	-0.5	8,264	-0.01%
2024/01/29	0	0.00	1	31.10	31.15	-1	8,365	-0.01%
2024/01/25	0	0.00	5	30.78	30.85	-5	8,458	-0.06%
2024/01/24	2	30.48	0	0.00	30.60	2	8,510	0.02%
2024/01/23	5	30.40	1	30.40	30.60	4	8,601	0.05%
2024/01/19	11	30.34	0	0.00	30.50	11	8,745	0.13%
2024/01/17	2	30.70	0	0.00	30.40	2	8,817	0.02%
2024/01/12	0	0.00	0.1	31.25	31.40	-0.1	8,720	0.00%
2024/01/09	0	0.00	2.3	31.70	31.75	-2.3	9,041	-0.03%
2024/01/08	0	0.00	2	31.80	31.80	-2	9,099	-0.02%
2024/01/05	0	0.00	2.5	31.62	31.75	-2.5	9,156	-0.03%
2024/01/04	0	0.00	32	31.65	31.75	-32	9,258	-0.35%
2024/01/03	0	0.00	24	31.45	31.45	-24	9,358	-0.26%
2024/01/02	0	0.00	7	31.44	31.55	-7	9,340	-0.07%
2023/12/29	0	0.00	10	31.20	31.20	-10	9,309	-0.11%
2023/12/26	2	31.10	0.1	31.10	31.10	1.9	9,287	0.02%
2023/12/25	10	30.90	3	30.85	30.95	7	9,313	0.08%
2023/12/22	10	31.20	0	0.00	31.10	10	9,323	0.11%
2023/12/21	10	31.40	94	31.49	31.50	-84	9,305	-0.90%
2023/12/20	0	0.00	0.2	31.50	31.25	-0.2	9,118	0.00%
2023/12/19	0	0.00	1.5	31.43	31.45	-1.5	8,898	-0.02%
2023/12/18	0	0.00	0.5	31.30	31.40	-0.5	8,728	-0.01%
2023/12/14	1	30.75	0	0.00	30.95	1	7,717	0.01%
2023/12/12	0	0.00	5	30.93	31.00	-5	8,661	-0.06%
2023/12/11	0	0.00	2	30.90	30.90	-2	8,735	-0.02%
2023/12/08	0.5	31.00	0	0.00	30.95	0.5	8,747	0.01%
2023/12/07	2.5	31.12	1	31.55	31.10	1.5	8,771	0.02%
2023/12/06	0	0.00	1	31.80	31.65	-1	8,731	-0.01%
2023/12/05	4	31.49	0.3	31.50	31.30	3.7	8,637	0.04%
2023/12/04	0	0.00	2.2	31.37	31.60	-2.2	8,528	-0.03%
2023/12/01	0	0.00	1	30.95	30.95	-1	8,366	-0.01%
2023/11/28	5	30.60	0	0.00	30.60	5	7,756	0.06%
2023/11/27	0	0.00	7	30.77	30.45	-7	7,706	-0.09%
2023/11/24	1	30.15	0	0.00	30.15	1	7,451	0.01%
2023/11/22	0	0.00	1.6	30.63	30.45	-1.6	7,182	-0.02%
2023/11/21	0.5	30.00	1	30.00	30.40	-0.5	7,084	-0.01%
2023/11/20	2.5	29.97	0	0.00	29.95	2.5	6,974	0.04%
2023/11/17	0	0.00	25	30.76	30.75	-25	6,888	-0.36%
2023/11/16	0	0.00	0.5	30.70	30.85	-0.5	6,846	-0.01%
2023/11/15	0	0.00	0.5	30.60	30.70	-0.5	6,789	-0.01%
2023/11/13	0.5	30.00	0	0.00	30.35	0.5	6,670	0.01%
2023/11/09	0	0.00	1	30.10	30.25	-1	6,785	-0.01%
2023/11/06	1	30.15	1.5	29.93	30.25	-0.5	6,816	-0.01%
2023/11/03	0	0.00	0.5	29.85	29.90	-0.5	6,762	-0.01%
2023/11/02	0	0.00	7	29.74	29.85	-7	6,807	-0.10%
2023/10/31	0	0.00	1	29.50	29.50	-1	6,756	-0.01%
2023/10/27	0	0.00	4	29.25	29.25	-4	6,725	-0.06%
2023/10/26	1	29.05	0	0.00	29.00	1	6,724	0.01%
2023/10/24	0	0.00	2	29.05	29.05	-2	6,755	-0.03%
2023/10/23	2	28.70	1	28.70	28.65	1	6,813	0.01%
2023/10/19	1	28.85	0	0.00	28.95	1	6,896	0.01%
2023/10/17	0	0.00	2	29.25	29.15	-2	6,759	-0.03%
2023/10/13	0	0.00	1	29.25	29.30	-1	6,951	-0.01%
2023/10/12	6	29.22	0	0.00	29.25	6	7,103	0.08%
2023/10/11	2	28.90	3	28.80	29.20	-1	7,094	-0.01%
2023/10/06	11	28.50	0	0.00	28.55	11	7,003	0.16%
2023/10/05	4	28.46	1	28.40	28.40	3	7,025	0.04%
2023/10/04	4	28.38	0	0.00	28.35	4	7,025	0.06%
2023/10/03	1	29.10	0	0.00	28.85	1	7,008	0.01%
2023/09/26	1.2	28.78	0	0.00	28.60	1.2	7,364	0.02%
2023/09/22	2	28.80	0	0.00	28.75	2	7,447	0.03%
2023/09/20	5.5	29.32	2	29.43	29.20	3.5	7,445	0.05%
2023/09/19	3	29.38	0	0.00	29.40	3	7,464	0.04%
2023/09/18	0	0.00	7.5	29.28	29.50	-7.5	7,578	-0.10%
2023/09/15	6.5	28.91	0	0.00	29.10	6.5	7,583	0.09%
2023/09/14	0	0.00	0	29.05	29.45	0	6,578	0.00%
2023/09/13	3	28.87	0	0.00	29.15	3	6,488	0.05%
2023/09/12	0	0.00	0.5	29.10	29.15	-0.5	6,589	-0.01%
2023/09/11	0	28.60	0	0.00	28.70	0	6,585	0.00%
2023/09/08	1	28.35	1	28.50	28.50	0	6,577	0.00%
2023/09/07	21.5	28.43	0	0.00	28.40	21.5	6,607	0.33%
2023/09/06	10	28.60	2	28.60	28.60	8	6,585	0.12%
2023/09/04	68.2	28.65	1	28.80	28.60	67.2	6,566	1.02%
2023/09/01	3	28.25	0	0.00	28.80	3	6,545	0.05%
2023/08/31	1	28.40	0	0.00	28.15	1	6,535	0.02%
2023/08/30	2	28.43	0.5	28.50	28.55	1.5	6,414	0.02%
2023/08/29	4	28.20	1	28.20	28.30	3	6,387	0.05%
2023/08/28	5	28.17	0	0.00	28.15	5	6,422	0.08%
2023/08/25	3	28.32	0	0.00	28.30	3	6,945	0.04%
2023/08/23	5	28.39	0	0.00	28.35	5	6,916	0.07%
2023/08/21	1	28.70	0	0.00	28.65	1	6,950	0.01%
2023/08/18	5.2	28.71	0	0.00	28.75	5.2	6,960	0.07%
2023/08/17	4	28.38	0	0.00	28.50	4	6,954	0.06%
2023/08/16	7	28.75	15	28.65	28.60	-8	6,909	-0.12%
2023/08/11	12	29.40	0	0.00	29.50	12	6,846	0.18%
2023/08/10	1	29.50	0	0.00	29.45	1	6,892	0.01%
2023/08/09	2	29.45	0	0.00	29.50	2	6,876	0.03%
2023/08/08	5.2	29.63	0	0.00	29.60	5.2	6,872	0.08%
2023/08/07	1	29.75	0	0.00	29.80	1	6,825	0.01%
2023/08/04	2	29.53	0	0.00	29.50	2	6,833	0.03%
2023/08/02	2	29.58	0	0.00	29.55	2	6,812	0.03%
2023/08/01	2	29.60	0	0.00	29.65	2	6,762	0.03%
2023/07/31	3	29.73	0	0.00	29.70	3	6,757	0.04%
2023/07/28	2	29.70	0	0.00	29.70	2	6,730	0.03%
2023/07/27	1	29.90	0	0.00	29.95	1	6,678	0.01%
2023/07/26	1	29.30	0	0.00	29.50	1	6,678	0.01%
2023/07/25	8	29.33	0	0.00	29.25	8	6,659	0.12%
2023/07/24	4	29.43	0	0.00	29.15	4	6,621	0.06%
2023/07/21	11	29.70	0	0.00	29.60	11	6,601	0.17%
2023/07/20	0	29.85	9	30.00	29.80	-9	6,556	-0.14%
2023/07/19	14.5	29.89	0	0.00	29.75	14.5	6,559	0.22%
2023/07/18	12	30.00	1	30.00	30.00	11	6,469	0.17%
2023/07/17	13.5	30.55	0	0.00	30.30	13.5	6,352	0.21%
2023/07/14	0.3	32.40	0	0.00	32.30	0.3	6,184	0.00%
2023/07/13	15	32.33	0	0.00	32.20	15	6,149	0.24%
2023/07/10	0	0.00	1	32.10	32.00	-1	6,239	-0.02%
2023/07/07	6	32.08	10	31.90	32.05	-4	6,234	-0.06%
2023/07/06	1	32.30	0	0.00	32.20	1	6,204	0.02%
2023/07/05	0	0.00	1	33.55	33.35	-1	6,031	-0.02%
2023/07/04	10	33.25	1	33.40	33.15	9	5,975	0.15%
2023/07/03	6	33.50	0	0.00	33.45	6	5,980	0.10%
2023/06/30	1	33.50	1	33.20	33.45	0	5,999	0.00%
2023/06/29	1	33.60	2	33.73	33.40	-1	5,977	-0.02%
2023/06/28	0	0.00	10	33.56	33.55	-10	5,985	-0.17%
2023/06/27	0	0.00	1	33.40	33.50	-1	5,996	-0.02%
2023/06/26	10	33.15	24	33.45	33.50	-14	5,996	-0.23%
2023/06/21	0	0.00	2	32.85	33.05	-2	5,918	-0.03%
2023/06/19	5	32.70	0	0.00	32.95	5	5,923	0.08%
2023/06/16	0	0.00	1.5	33.10	32.95	-1.5	6,000	-0.02%
2023/06/15	5	32.85	12	32.80	33.00	-7	5,952	-0.12%
2023/06/14	0	0.00	6	32.71	32.75	-6	6,108	-0.10%
2023/06/13	0	0.00	6	32.60	32.60	-6	6,136	-0.10%
2023/06/12	0.5	32.50	0	0.00	32.40	0.5	6,167	0.01%
2023/06/09	0	0.00	0.5	32.60	32.55	-0.5	6,231	-0.01%
2023/06/08	0.1	32.50	0	0.00	32.45	0.1	6,312	0.00%
2023/06/06	0	0.00	1	32.45	32.50	-1	6,684	-0.01%
2023/06/05	5	32.10	0	0.00	32.20	5	6,676	0.07%
2023/06/01	1	31.80	0	0.00	31.70	1	6,681	0.01%
2023/05/31	0	0.00	1	32.25	32.30	-1	6,635	-0.02%
2023/05/25	1	31.65	0	0.00	32.00	1	6,275	0.02%
2023/05/24	0	32.10	0	0.00	32.00	0	6,296	0.00%
2023/05/22	1	32.00	0	0.00	32.05	1	6,292	0.02%
2023/05/18	0	0.00	0.1	31.95	32.00	-0.1	6,433	0.00%
2023/05/16	4	31.75	0	0.00	31.95	4	6,446	0.06%
2023/05/10	0.5	32.00	0	0.00	32.10	0.5	6,462	0.01%
2023/05/09	5	32.45	0	0.00	32.25	5	6,488	0.08%
2023/05/08	0	0.00	2	32.60	32.60	-2	6,531	-0.03%
2023/05/05	1	32.35	2	32.35	32.35	-1	6,527	-0.02%
2023/04/27	0	0.00	0.8	31.95	31.85	-0.8	6,903	-0.01%
2023/04/21	4.5	31.41	1	31.45	31.40	3.5	6,857	0.05%
2023/04/18	6	31.65	0	0.00	31.65	6	6,890	0.09%
2023/04/14	0.3	31.80	1	31.80	31.85	-0.7	6,848	-0.01%
2023/04/12	1	31.80	0	0.00	31.70	1	6,730	0.01%
2023/04/11	0	0.00	1	31.80	31.80	-1	6,722	-0.01%
2023/04/10	0	0.00	3	31.37	31.45	-3	6,717	-0.04%
2023/03/29	0	0.00	1	31.20	31.35	-1	7,930	-0.01%
2023/03/24	1	31.05	1	31.10	31.10	0	10,586	0.00%
2023/03/23	1	30.90	5	31.00	30.95	-4	10,672	-0.04%
2023/03/22	0.3	30.95	0	0.00	30.80	0.3	10,751	0.00%
2023/03/21	3	30.88	0	0.00	30.75	3	10,925	0.03%
2023/03/20	3	30.78	7	30.87	30.80	-4	10,993	-0.04%
2023/03/17	3	31.05	1	31.00	31.00	2	11,035	0.02%
2023/03/16	0	0.00	5	31.35	31.30	-5	11,014	-0.05%
2023/03/15	3	31.33	2	31.45	31.25	1	11,209	0.01%
2023/03/10	4.2	31.23	2	31.25	31.25	2.2	11,507	0.02%
2023/03/09	6	31.61	0	0.00	31.55	6	11,556	0.05%
2023/03/08	2	32.35	1	32.30	32.30	1	11,689	0.01%
2023/03/07	0	0.00	5	32.70	32.55	-5	11,809	-0.04%
2023/03/03	1	32.20	0	0.00	32.20	1	12,018	0.01%
2023/03/02	1	31.90	1	32.50	32.45	0	12,138	0.00%
2023/02/23	0	0.00	2	32.30	32.45	-2	12,464	-0.02%
2023/02/17	1	31.95	0	0.00	32.00	1	12,906	0.01%
2023/02/16	0	0.00	2	32.50	32.25	-2	13,072	-0.02%
2023/02/14	1	32.10	0	0.00	32.10	1	13,054	0.01%
2023/02/13	2	32.23	0	0.00	32.35	2	13,018	0.02%
2023/02/09	1	32.10	2	32.05	32.20	-1	13,050	-0.01%
2023/02/06	0	0.00	1	32.40	32.40	-1	13,133	-0.01%
2023/02/02	0	0.00	2	32.35	32.40	-2	13,213	-0.02%
2023/02/01	1.2	32.25	0	0.00	32.70	1.2	13,162	0.01%
2023/01/31	6	32.73	0	0.00	32.70	6	13,161	0.05%
2023/01/30	1	32.90	14	33.13	33.30	-13	13,123	-0.10%
2023/01/12	0	0.00	2	32.60	32.50	-2	13,181	-0.02%
2023/01/10	1	32.20	0	0.00	32.30	1	13,184	0.01%
2023/01/09	0	0.00	3	32.43	32.50	-3	13,181	-0.02%
2023/01/05	0	0.00	1	32.10	31.70	-1	13,327	-0.01%
2023/01/04	1	31.85	0	0.00	31.90	1	13,424	0.01%
2022/12/30	0	0.00	1	32.00	31.90	-1	13,486	-0.01%
2022/12/27	0	0.00	6	31.81	31.80	-6	13,654	-0.04%
2022/12/26	1	31.55	0	0.00	31.60	1	13,686	0.01%
2022/12/23	5	31.86	0	0.00	31.55	5	13,793	0.04%
2022/12/22	0.2	31.65	3	32.55	33.00	-2.8	13,807	-0.02%
2022/12/21	2	31.03	2.2	31.47	31.30	-0.2	13,305	0.00%
2022/12/19	11.3	31.63	0	0.00	31.30	11.3	12,369	0.09%
2022/12/16	3	32.70	103	32.62	32.60	-100	11,756	-0.85%	大賣/
2022/12/15	101	33.19	2	33.13	32.95	99	10,479	0.94%	大買/
2022/12/14	0	0.00	1	33.00	33.00	-1	10,406	-0.01%
2022/12/13	4	32.76	0	0.00	32.65	4	10,365	0.04%
2022/12/12	1	33.15	1	33.20	33.20	0	10,162	0.00%
2022/12/08	2	32.45	3	32.77	33.00	-1	10,263	-0.01%
2022/12/06	1	32.85	12	33.07	32.75	-11	9,980	-0.11%
2022/12/05	0	0.00	6	32.78	32.80	-6	9,759	-0.06%
2022/12/02	5.1	32.25	3	32.40	32.30	2.1	9,539	0.02%
2022/12/01	6	32.41	3	32.85	32.65	3	9,554	0.03%
2022/11/30	0	0.00	11	32.59	32.50	-11	9,436	-0.12%
2022/11/29	3	31.43	2	31.75	32.15	1	9,024	0.01%
2022/11/28	4	31.29	0.5	31.72	31.75	3.5	8,939	0.04%
2022/11/24	0.5	31.20	1	31.20	31.80	-0.5	9,015	-0.01%
2022/11/23	1	30.85	0	0.00	31.05	1	9,003	0.01%
2022/11/21	5.2	30.54	1	30.60	30.60	4.2	8,791	0.05%
2022/11/18	5	31.31	0	0.00	31.35	5	8,579	0.06%
2022/11/16	1.1	31.48	0	0.00	31.50	1.1	8,442	0.01%
2022/11/15	9.1	32.00	0	0.00	31.65	9.1	8,304	0.11%
2022/11/14	0	0.00	4	32.96	33.20	-4	8,054	-0.05%
2022/11/11	2	31.95	1	31.95	32.25	1	7,848	0.01%
2022/11/10	1	32.35	0	0.00	32.35	1	7,785	0.01%
2022/11/09	0.1	32.70	0	0.00	32.65	0.1	7,846	0.00%
2022/11/08	0	0.00	5	32.50	32.80	-5	7,839	-0.06%
2022/11/07	0	0.00	4	32.20	32.45	-4	7,812	-0.05%
2022/11/01	4	32.40	0	0.00	32.45	4	7,810	0.05%
2022/10/31	0.1	32.25	3	32.35	32.15	-3	7,859	-0.04%
2022/10/28	0	0.00	1	32.10	32.05	-1	7,892	-0.01%
2022/10/20	1	30.25	7	30.97	31.00	-6	8,452	-0.07%
2022/10/17	3	30.73	2	31.00	30.95	1	8,364	0.01%
2022/10/14	9	31.58	1	31.90	31.35	8	8,476	0.09%
2022/10/13	3	31.55	0	0.00	31.40	3	8,525	0.04%
2022/10/12	0	0.00	2	31.98	31.95	-2	8,643	-0.02%
2022/10/11	1	31.50	0	0.00	31.40	1	8,632	0.01%
2022/10/06	0	0.00	1	32.30	32.15	-1	8,718	-0.01%
2022/10/05	4	32.00	1	32.00	31.75	3	8,672	0.03%
2022/10/03	2	31.98	1	32.30	32.15	1	8,721	0.01%
2022/09/30	1	32.15	0	0.00	32.35	1	8,701	0.01%
2022/09/28	1	32.70	1	32.45	32.35	0	8,598	0.00%
2022/09/27	0	0.00	4	32.70	32.75	-4	8,559	-0.05%
2022/09/26	1	32.35	0	0.00	32.10	1	8,566	0.01%
2022/09/23	5	33.16	11	33.21	32.90	-6	8,531	-0.07%
2022/09/22	1	32.20	27	32.96	32.80	-26	8,566	-0.30%
2022/09/21	0	0.00	1	32.80	32.80	-1	8,528	-0.01%
2022/09/20	0	0.00	2	32.70	32.80	-2	8,539	-0.02%
2022/09/19	1	32.00	0	0.00	32.10	1	8,504	0.01%
2022/09/16	1	32.20	1	32.50	32.00	0	8,589	0.00%
2022/09/15	0	0.00	1	32.70	33.00	-1	8,451	-0.01%
2022/09/14	0	0.00	10	32.40	32.15	-10	8,332	-0.12%
2022/09/08	15	31.45	0	0.00	31.80	15	8,441	0.18%
2022/09/07	1	31.25	1	31.70	31.50	0	8,426	0.00%
2022/09/06	0	0.00	2	31.85	31.75	-2	8,369	-0.02%
2022/09/05	0	0.00	2	31.73	31.75	-2	8,351	-0.02%
2022/09/01	1	31.80	1	31.75	31.70	0	8,362	0.00%
2022/08/30	0.1	31.85	1	31.95	32.15	-0.9	8,202	-0.01%
2022/08/15	0.1	30.20	0	0.00	30.25	0.1	8,650	0.00%
2022/08/11	0	0.00	1	30.10	30.10	-1	8,731	-0.01%
2022/08/10	1	29.90	0	0.00	29.85	1	8,773	0.01%
2022/08/09	1	29.50	0	0.00	29.90	1	8,818	0.01%
2022/08/08	10	29.40	0	0.00	29.45	10	8,874	0.11%
2022/08/04	11	29.20	0	0.00	29.50	11	9,042	0.12%
2022/08/03	22.1	29.86	0	0.00	29.65	22.1	8,959	0.25%
2022/07/29	0.1	30.50	0	0.00	30.40	0.1	8,693	0.00%
2022/07/28	1	30.40	0	0.00	30.10	1	8,613	0.01%
2022/07/27	1	31.60	0	31.90	31.75	1	8,530	0.01%
2022/07/21	5	32.40	11	32.43	32.40	-6	8,236	-0.07%
2022/07/20	1	32.25	0	0.00	32.30	1	8,099	0.01%
2022/07/19	2	32.60	1	32.60	32.50	1	8,035	0.01%
2022/07/14	1	31.60	0	0.00	31.95	1	7,765	0.01%
2022/07/13	2	31.65	1	32.05	31.90	1	7,638	0.01%
2022/07/08	1	31.40	0	0.00	31.35	1	7,491	0.01%
2022/07/04	0	0.00	1	31.95	32.00	-1	7,378	-0.01%
2022/06/30	1	31.70	1	31.70	31.80	0	7,333	0.00%
2022/06/29	2	32.00	0	0.00	32.15	2	7,207	0.03%
2022/06/28	1	31.80	0	0.00	31.85	1	7,164	0.01%
2022/06/22	0	0.00	1	31.05	31.05	-1	7,151	-0.01%
2022/06/20	0	0.00	2	30.80	30.70	-2	7,054	-0.03%
2022/06/17	0	0.00	10	30.90	30.85	-10	7,046	-0.14%
2022/06/15	5	31.05	9	31.12	31.30	-4	7,040	-0.06%
2022/06/14	5	30.75	5	31.00	30.95	0	7,113	0.00%
2022/06/10	10	31.36	10	31.32	31.30	0	7,112	0.00%
2022/06/06	0	0.00	1	30.70	30.80	-1	7,055	-0.01%
2022/06/02	0	0.00	1	30.55	30.70	-1	7,151	-0.01%
2022/06/01	50	30.90	50	30.85	30.80	0	7,263	0.00%
2022/05/27	0	0.00	0.1	31.60	31.60	-0.1	6,682	0.00%
2022/05/26	0	0.00	10	31.70	31.75	-10	6,705	-0.15%
2022/05/25	0	0.00	1	31.60	31.70	-1	6,809	-0.01%
2022/05/23	0	0.00	0	31.40	31.40	0	6,833	0.00%
2022/05/20	0	0.00	5	31.41	31.35	-5	6,908	-0.07%
2022/05/19	4	31.01	5	31.07	31.15	-1	6,881	-0.01%
2022/05/18	0	0.00	1	30.90	31.25	-1	6,844	-0.01%
2022/05/13	0	0.00	4	30.78	31.00	-4	6,707	-0.06%
2022/05/12	2	29.80	1	29.85	29.70	1	6,483	0.02%
2022/05/11	2	30.00	0	0.00	30.15	2	6,443	0.03%
2022/05/10	0	0.00	1	30.20	30.15	-1	6,408	-0.02%
2022/05/05	0	0.00	2	30.45	30.55	-2	6,400	-0.03%
2022/05/03	10	30.00	0	0.00	29.95	10	6,420	0.16%
2022/04/27	0	0.00	0.5	29.90	29.70	-0.5	6,435	-0.01%
2022/04/26	1	29.90	0	0.00	30.25	1	6,393	0.02%
2022/04/19	1	30.20	0	0.00	30.10	1	6,220	0.02%
2022/04/18	2	30.15	0	0.00	30.20	2	6,202	0.03%
2022/04/13	0	0.00	4	30.68	30.90	-4	6,107	-0.07%
2022/04/11	1	30.10	2	30.13	30.20	-1	6,019	-0.02%
2022/04/08	1	30.00	0	0.00	30.10	1	6,013	0.02%
2022/04/07	1	30.20	0	0.00	29.95	1	6,014	0.02%
2022/04/06	1	30.20	0	0.00	30.45	1	5,946	0.02%
2022/03/31	0	0.00	1	30.45	30.40	-1	5,875	-0.02%
2022/03/28	1	30.00	0	0.00	30.20	1	5,716	0.02%
2022/03/24	0	0.00	1	30.75	30.85	-1	5,568	-0.02%
2022/03/23	10	30.80	0	0.00	30.75	10	6,002	0.17%
2022/03/22	0	0.00	0.2	30.65	30.80	-0.2	6,006	0.00%
2022/03/18	1	30.45	0	0.00	30.70	1	5,986	0.02%
2022/03/16	0.2	30.25	2	30.10	30.45	-1.8	5,820	-0.03%
2022/03/15	0	0.00	0.3	30.00	30.20	-0.3	5,784	0.00%
2022/03/14	0	0.00	1	30.40	30.55	-1	5,778	-0.02%
2022/03/11	0	0.00	1	30.15	30.20	-1	5,786	-0.02%
2022/03/10	1	30.20	5	30.10	30.20	-4	5,817	-0.07%
2022/03/09	1	29.65	0	0.00	29.55	1	5,785	0.02%
2022/03/07	3	29.68	2	29.60	29.50	1	5,772	0.02%
2022/03/04	3	30.18	1.3	30.25	30.30	1.8	5,917	0.03%
2022/03/03	0	0.00	3	30.40	30.60	-3	5,993	-0.05%
2022/03/02	0.9	30.28	1	30.30	30.35	-0.1	6,062	0.00%
2022/03/01	0	0.00	6	30.07	30.30	-6	6,138	-0.10%
2022/02/25	2	29.65	1	29.60	29.55	1	6,226	0.02%
2022/02/24	2	29.75	2	29.70	29.70	0	6,328	0.00%
2022/02/23	2.3	29.98	2	29.95	30.00	0.3	6,310	0.00%
2022/02/22	5	29.71	3.3	29.93	29.95	1.8	6,343	0.03%
2022/02/21	1.5	29.98	7	30.04	30.20	-5.5	6,280	-0.09%
2022/02/17	3	29.73	9	29.69	29.80	-6	6,513	-0.09%
2022/02/16	1	29.45	0	0.00	29.60	1	6,452	0.02%
2022/01/26	0	0.00	2	28.75	28.80	-2	6,635	-0.03%
2022/01/24	0	0.00	0.2	28.60	28.80	-0.2	6,702	0.00%
2022/01/19	0	0.00	1	29.15	29.15	-1	6,781	-0.01%
2022/01/18	0	0.00	2	29.20	29.10	-2	6,780	-0.03%
2022/01/13	2	29.45	81	29.45	29.55	-79	7,063	-1.12%
2022/01/06	0	0.00	1.5	29.20	29.25	-1.5	7,241	-0.02%
2022/01/05	0	0.00	3	28.98	29.05	-3	7,215	-0.04%
2022/01/03	0	0.00	0.1	29.20	29.15	-0.1	7,279	0.00%
2021/12/29	0	0.00	3	29.23	29.30	-3	7,326	-0.04%
2021/12/28	0.1	29.00	1	29.15	29.15	-0.9	7,334	-0.01%
2021/12/27	0.2	28.90	6	28.95	29.00	-5.8	7,334	-0.08%
2021/12/21	1	28.60	0.2	28.55	28.55	0.8	7,625	0.01%
2021/12/17	2	28.10	1	28.30	28.10	1	7,729	0.01%
2021/12/16	6	28.21	0	0.00	28.20	6	7,273	0.08%
2021/12/15	1	28.35	0	0.00	28.35	1	7,419	0.01%
2021/12/14	1	28.30	0	0.00	28.45	1	7,477	0.01%
2021/12/13	0	0.00	3	28.45	28.45	-3	7,498	-0.04%
2021/12/10	5.2	28.60	3	28.60	28.75	2.2	7,464	0.03%
2021/12/09	0.1	28.70	10	28.60	28.85	-9.9	7,482	-0.13%
2021/12/08	2	28.70	0	0.00	28.75	2	7,459	0.03%
2021/12/07	2.1	28.51	0	0.00	28.75	2.1	7,436	0.03%
2021/12/06	1	28.35	0	0.00	28.60	1	7,462	0.01%
2021/12/02	4	28.20	0	0.00	28.30	4	7,435	0.05%
2021/11/30	1	28.15	0	0.00	27.90	1	7,311	0.01%
2021/11/29	2.2	27.99	0	0.00	28.15	2.2	7,019	0.03%
2021/11/26	4.1	28.27	9	28.20	28.25	-4.9	6,936	-0.07%
2021/11/25	5	28.35	14	28.41	28.55	-9	6,926	-0.13%
2021/11/24	82	28.55	6	28.61	28.80	76	6,802	1.12%
2021/11/23	8	28.71	4	28.68	28.75	4	6,647	0.06%
2021/11/22	3	29.23	3	29.20	29.15	0	6,394	0.00%
2021/11/19	2	29.35	7	29.36	29.40	-5	6,314	-0.08%
2021/11/18	0.1	29.45	0	0.00	29.50	0.1	6,276	0.00%
2021/11/17	1	29.30	0	0.00	29.35	1	6,236	0.02%
2021/11/16	0	0.00	11	29.36	29.50	-11	6,162	-0.18%
2021/11/15	1	30.30	0	0.00	30.00	1	6,044	0.02%
2021/11/12	12.3	30.05	3	30.07	30.15	9.3	6,060	0.15%
2021/11/11	6	30.03	1	30.00	30.00	5	6,017	0.08%
2021/11/10	1	29.85	0	0.00	29.90	1	6,051	0.02%
2021/11/09	0	0.00	2	29.88	29.90	-2	6,026	-0.03%
2021/11/08	2	29.45	0	0.00	29.45	2	5,942	0.03%
2021/11/05	8	29.34	0	0.00	29.40	8	5,918	0.14%
2021/11/04	4	29.36	0	0.00	29.35	4	5,874	0.07%
2021/11/03	0	0.00	1	29.55	29.55	-1	5,896	-0.02%
2021/11/01	2	29.05	0	0.00	29.00	2	5,882	0.03%
2021/10/29	6	29.10	0	0.00	29.10	6	5,849	0.10%
2021/10/28	2	29.25	0	0.00	29.25	2	5,769	0.03%
2021/10/27	2	29.30	0	0.00	29.45	2	5,804	0.03%
2021/10/25	2	29.25	18	29.30	29.35	-16	6,336	-0.25%
2021/10/22	6	29.67	1	29.35	29.40	5	6,457	0.08%
2021/10/21	2	29.80	0	0.00	30.10	2	6,394	0.03%
2021/10/20	21	29.75	0	0.00	29.80	21	6,485	0.32%
2021/10/19	2	29.60	0	0.00	29.70	2	6,402	0.03%
2021/10/15	2	29.15	0	0.00	29.30	2	6,421	0.03%
2021/10/14	0	0.00	5	29.10	29.05	-5	6,484	-0.08%
2021/10/12	4	29.04	0	0.00	29.25	4	6,700	0.06%
2021/10/05	1	29.00	0	0.00	29.35	1	6,762	0.01%
2021/09/30	7	29.86	2	30.00	29.85	5	6,844	0.07%
2021/09/29	1	29.50	0	0.00	29.55	1	6,795	0.01%
2021/09/27	0	0.00	4	29.83	29.85	-4	6,803	-0.06%
2021/09/24	0	0.00	3	29.70	29.35	-3	6,843	-0.04%
2021/09/23	1	29.30	0	0.00	29.25	1	6,853	0.01%
2021/09/17	0	0.00	5	29.60	29.50	-5	6,742	-0.07%
2021/09/13	3	29.35	1	29.35	29.45	2	6,777	0.03%
2021/09/09	1	29.05	0	0.00	29.05	1	6,998	0.01%
2021/09/08	1	29.20	10	29.25	29.25	-9	6,926	-0.13%
2021/09/07	1	29.60	0	0.00	29.60	1	6,908	0.01%
2021/09/06	12	29.78	0	0.00	29.70	12	6,947	0.17%
2021/08/30	3	29.55	0	0.00	29.90	3	6,985	0.04%
2021/08/27	0	0.00	1	29.60	29.65	-1	7,029	-0.01%
2021/08/23	1	28.85	0	0.00	28.90	1	7,338	0.01%
2021/08/20	2	28.45	1	28.15	28.30	1	7,430	0.01%
2021/08/18	0	0.00	0.1	28.85	28.85	-0.1	7,552	0.00%
2021/08/17	2	28.95	2	28.98	28.55	0	7,612	0.00%
2021/08/16	0.5	29.50	0	0.00	29.05	0.5	7,620	0.01%
2021/08/13	2	29.80	0	0.00	29.65	2	7,573	0.03%
2021/08/12	0	0.00	10	30.05	30.25	-10	7,637	-0.13%
2021/08/10	0	0.00	1	29.90	29.95	-1	7,781	-0.01%
2021/08/05	0	0.00	5	30.30	30.00	-5	8,351	-0.06%
2021/08/04	0	0.00	1	30.20	30.25	-1	8,806	-0.01%
2021/08/03	0	0.00	9	30.21	30.30	-9	9,104	-0.10%
2021/07/30	14	29.78	0	0.00	29.60	14	9,473	0.15%
2021/07/29	37.1	31.11	0	0.00	31.15	37.1	9,574	0.39%
2021/07/28	1	31.00	0.5	31.10	31.00	0.5	9,453	0.01%
2021/07/27	0	0.00	0	32.05	31.50	0	9,632	0.00%
2021/07/26	6	32.14	0	0.00	31.90	6	9,668	0.06%
2021/07/21	1	32.20	9	32.31	32.50	-8	9,889	-0.08%
2021/07/20	3	32.80	16	32.65	32.60	-13	10,058	-0.13%
2021/07/16	0	0.00	1	33.40	33.60	-1	10,793	-0.01%
2021/07/15	5	32.75	0	0.00	32.80	5	10,822	0.05%
2021/07/13	0	0.00	3	33.02	32.90	-3	11,496	-0.03%
2021/07/09	8	32.98	1	32.90	32.95	7	11,661	0.06%
2021/07/08	5	32.75	2	32.90	32.95	3	11,633	0.03%
2021/07/07	0	0.00	2	32.20	32.35	-2	11,685	-0.02%
2021/07/06	0	0.00	1	32.55	32.55	-1	11,783	-0.01%
2021/07/05	1	32.45	2	32.45	32.45	-1	11,827	-0.01%
2021/07/02	1	32.40	2	32.75	32.20	-1	12,077	-0.01%
2021/07/01	2	32.55	0	0.00	32.45	2	12,046	0.02%
2021/06/30	0	0.00	1	32.20	32.00	-1	11,996	-0.01%
2021/06/29	2	31.80	0	0.00	31.90	2	11,990	0.02%
2021/06/25	7	31.83	1	31.90	31.75	6	12,240	0.05%
2021/06/24	1	31.35	0	0.00	31.50	1	12,342	0.01%
2021/06/23	0	0.00	1.5	31.41	31.65	-1.5	12,488	-0.01%
2021/06/22	0	0.00	1	30.95	30.85	-1	12,389	-0.01%
2021/06/18	5	31.40	0	0.00	31.05	5	12,334	0.04%
2021/06/15	1	31.70	0	0.00	31.80	1	12,414	0.01%
2021/06/11	5	31.80	0	0.00	31.90	5	12,468	0.04%
2021/06/04	2	32.15	0	0.00	31.90	2	12,686	0.02%
2021/06/01	1	31.80	1	31.50	31.90	0	12,821	0.00%
2021/05/31	2	31.55	0	31.80	31.65	2	12,902	0.02%
2021/05/28	0	0.00	1	31.00	31.25	-1	13,025	-0.01%
2021/05/27	1	30.40	0	0.00	30.40	1	13,102	0.01%
2021/05/25	2	31.23	2	31.28	31.20	0	13,880	0.00%
2021/05/24	2	30.75	1	30.55	30.55	1	13,847	0.01%
2021/05/21	1	30.55	0	0.00	30.50	1	13,881	0.01%
2021/05/20	0	0.00	10	30.10	30.35	-10	13,874	-0.07%
2021/05/18	11	30.79	4	30.59	30.80	7	13,857	0.05%
2021/05/17	0	0.00	10	30.06	29.65	-10	13,908	-0.07%
2021/05/14	1	30.60	2	30.70	30.75	-1	13,754	-0.01%
2021/05/13	5	30.85	1.2	30.28	30.00	3.8	13,594	0.03%
2021/05/12	2	31.58	2	30.65	30.65	0	13,360	0.00%
2021/05/11	3	33.45	2	33.43	32.75	1	12,933	0.01%
2021/05/10	12	33.65	8	34.02	33.90	4	12,670	0.03%
2021/05/07	1.2	33.71	7	34.50	33.25	-5.8	12,533	-0.05%
2021/05/06	2	33.58	11	33.87	33.85	-9	12,389	-0.07%
2021/05/05	1	32.80	1	32.60	32.65	0	12,148	0.00%
2021/05/04	3	32.43	4	32.35	31.70	-1	11,969	-0.01%
2021/05/03	0	0.00	3	32.48	32.35	-3	11,684	-0.03%
2021/04/29	1	33.35	0	0.00	33.25	1	11,607	0.01%
2021/04/28	2	33.23	4	33.13	33.40	-2	11,517	-0.02%
2021/04/27	1	33.00	2	32.80	32.85	-1	11,597	-0.01%
2021/04/26	0	0.00	6.1	32.46	32.50	-6.1	11,508	-0.05%
2021/04/23	1	32.50	13	32.47	32.55	-12	11,376	-0.11%
2021/04/22	47	34.48	17	33.75	33.30	30	11,299	0.27%
2021/04/21	8	33.16	1	33.00	33.10	7	10,647	0.07%
2021/04/20	7	32.84	10	32.87	33.15	-3	10,518	-0.03%
2021/04/19	19	32.67	12	32.97	33.40	7	10,323	0.07%
2021/04/16	3	31.67	17	31.83	31.90	-14	9,904	-0.14%
2021/04/15	2	30.90	15	30.90	30.95	-13	9,687	-0.13%
2021/04/14	1	30.75	4	30.54	30.60	-3	9,661	-0.03%
2021/04/13	3	30.98	2	30.98	30.60	1	9,715	0.01%
2021/04/12	2	30.53	15	30.60	30.95	-13	9,576	-0.14%
2021/04/09	1	30.50	0	0.00	30.40	1	9,537	0.01%
2021/04/08	15	30.30	3	30.50	30.50	12	9,510	0.13%
2021/04/06	1	29.95	2	29.98	29.95	-1	9,379	-0.01%
2021/04/01	0	0.00	5	30.05	29.90	-5	9,420	-0.05%
2021/03/29	16	29.88	10	29.90	29.90	6	9,243	0.06%
2021/03/26	10	29.75	6	29.49	29.75	4	9,217	0.04%
2021/03/25	0	0.00	1	29.05	29.10	-1	9,079	-0.01%
2021/03/23	0	0.00	0	29.20	29.00	0	9,113	0.00%
2021/03/22	1	29.00	0	0.00	29.40	1	9,144	0.01%
2021/03/19	4	29.03	0	0.00	29.20	4	9,159	0.04%
2021/03/17	1	29.50	0	0.00	29.45	1	8,943	0.01%
2021/03/16	0	0.00	2	29.80	29.90	-2	8,907	-0.02%
2021/03/12	1	29.40	3	29.65	29.80	-2	8,896	-0.02%
2021/03/10	0	0.00	0.7	29.62	29.75	-0.7	8,862	-0.01%
2021/03/09	0	0.00	6	29.81	29.90	-6	8,855	-0.07%
2021/03/08	0	0.00	3	29.47	29.30	-3	8,675	-0.03%
2021/03/05	1	29.30	2.4	29.40	29.35	-1.4	8,667	-0.02%
2021/03/04	4	29.35	1	29.50	29.40	3	8,846	0.03%
2021/03/03	0	0.00	12	29.29	29.35	-12	8,753	-0.14%
2021/03/02	2	29.05	1	29.30	28.70	1	8,558	0.01%
2021/02/26	1	29.15	3.2	29.03	28.95	-2.2	8,447	-0.03%
2021/02/25	4	29.34	56.2	29.22	29.50	-52.2	8,055	-0.65%
2021/02/24	2	28.00	2	27.85	27.75	0	7,569	0.00%
2021/02/23	10.1	27.60	0	0.00	28.10	10.1	7,539	0.13%
2021/02/22	1	27.40	1	27.40	27.45	0	7,489	0.00%
2021/02/19	3	27.33	0	0.00	27.40	3	7,606	0.04%
2021/02/18	0	0.00	25.3	27.56	27.50	-25.3	7,725	-0.33%
2021/02/17	11	27.04	0	0.00	27.10	11	7,641	0.14%
2021/02/05	0	0.00	20	27.00	27.05	-20	7,543	-0.27%
2021/02/04	3	26.72	1	26.95	26.85	2	7,589	0.03%
2021/02/03	3	26.57	0	0.00	26.70	3	7,778	0.04%
2021/02/02	0	26.45	6	26.75	26.75	-6	7,820	-0.08%
2021/02/01	2.3	26.32	0	0.00	26.25	2.3	7,803	0.03%
2021/01/29	3	26.35	1	26.15	26.00	2	7,754	0.03%
2021/01/28	2	26.40	0	0.00	26.45	2	7,641	0.03%
2021/01/27	22	26.79	5	26.96	26.50	17	7,542	0.23%
2021/01/26	3	26.58	1	26.60	26.60	2	7,485	0.03%
2021/01/25	2	26.70	0	0.00	26.80	2	7,457	0.03%
2021/01/22	1	26.40	0	0.00	26.40	1	7,481	0.01%
2021/01/21	0	0.00	2	26.45	26.40	-2	7,420	-0.03%
2021/01/20	5	27.05	10	26.85	26.40	-5	7,367	-0.07%
2021/01/19	3	27.25	2.1	27.25	27.45	0.9	7,118	0.01%
2021/01/18	13	27.16	0	0.00	27.25	13	7,132	0.18%
2021/01/15	8	27.76	1	27.90	27.60	7	7,011	0.10%
2021/01/14	2	27.95	0	0.00	28.10	2	6,947	0.03%
2021/01/13	1	28.35	23	28.39	28.40	-22	6,921	-0.32%
2021/01/11	5	28.50	0	0.00	28.60	5	6,860	0.07%
2021/01/08	6	28.35	0	0.00	28.70	6	6,819	0.09%
2021/01/07	0	0.00	2	28.60	28.35	-2	6,769	-0.03%
2021/01/06	9	28.59	2	28.40	28.35	7	6,715	0.10%
2020/12/31	1	28.80	2	28.75	28.95	-1	6,491	-0.02%
2020/12/30	0	0.00	1	29.10	29.05	-1	6,463	-0.02%
2020/12/29	1	28.70	3	28.55	28.65	-2	6,398	-0.03%
2020/12/28	4	28.79	1	29.00	28.60	3	6,397	0.05%
2020/12/25	0	0.00	4	28.43	28.55	-4	6,364	-0.06%
2020/12/24	2	28.15	4	28.15	28.05	-2	6,308	-0.03%
2020/12/21	0	0.00	3	27.90	27.95	-3	6,346	-0.05%
2020/12/18	3	27.58	4	27.65	27.45	-1	6,414	-0.02%
2020/12/17	0	0.00	7	27.76	27.55	-7	6,485	-0.11%
2020/12/16	0	0.00	8	27.73	27.90	-8	6,526	-0.12%
2020/12/15	4	27.21	0	0.00	27.15	4	6,649	0.06%
2020/12/14	3	27.65	1	27.70	27.60	2	6,721	0.03%
2020/12/10	3	27.70	0	0.00	27.70	3	7,005	0.04%
2020/12/08	1	27.55	0	0.00	27.50	1	7,036	0.01%
2020/12/04	7	27.63	0	0.00	27.65	7	7,046	0.10%
2020/12/02	0	0.00	1	27.40	27.40	-1	7,211	-0.01%
2020/11/27	2	27.70	1	27.65	27.70	1	7,373	0.01%
2020/11/25	0	0.00	10	28.00	28.05	-10	7,542	-0.13%
2020/11/24	0	0.00	21	28.00	28.05	-21	7,534	-0.28%
2020/11/23	0	0.00	4	28.25	28.25	-4	7,519	-0.05%
2020/11/20	0	0.00	1	27.95	28.15	-1	7,425	-0.01%
2020/11/18	0	0.00	1	28.15	28.20	-1	7,418	-0.01%
2020/11/17	0	0.00	3	28.05	28.00	-3	7,326	-0.04%
2020/11/16	0	0.00	5	27.45	27.50	-5	7,345	-0.07%
2020/11/13	1	27.25	2	27.38	27.60	-1	7,415	-0.01%
2020/11/12	4	27.59	11	27.46	27.60	-7	7,452	-0.09%
2020/11/11	7	27.06	4	27.59	27.70	3	7,458	0.04%
2020/11/10	1	26.80	1	26.85	26.90	0	7,254	0.00%
2020/11/09	0	0.00	6	26.49	26.60	-6	7,186	-0.08%
2020/11/03	0	0.00	1	26.20	26.20	-1	7,343	-0.01%
2020/11/02	0	0.00	1	26.10	26.05	-1	7,391	-0.01%
2020/10/30	0	0.00	1	25.75	25.75	-1	7,470	-0.01%
2020/10/29	0	0.00	3	25.70	25.80	-3	7,531	-0.04%
2020/10/27	1	25.90	0	0.00	25.90	1	8,024	0.01%
2020/10/23	0	0.00	1	26.15	26.20	-1	8,302	-0.01%
2020/10/21	3	25.85	3	25.85	25.75	0	9,269	0.00%
2020/10/20	0	0.00	1	26.05	26.05	-1	9,518	-0.01%
2020/10/19	0	0.00	1	26.15	26.10	-1	9,777	-0.01%
2020/10/15	0	0.00	1	26.05	26.15	-1	10,261	-0.01%
2020/10/12	1	25.75	0	0.00	25.90	1	10,935	0.01%
2020/10/08	0	0.00	3	26.12	26.15	-3	11,163	-0.03%
2020/10/07	1	26.05	3	26.00	26.10	-2	11,280	-0.02%
2020/10/06	0	0.00	1	25.90	26.10	-1	11,404	-0.01%
2020/09/30	2	25.40	1	25.45	25.30	1	11,480	0.01%
2020/09/29	1	25.15	0	0.00	25.15	1	11,475	0.01%
2020/09/28	0	0.00	2	25.40	25.40	-2	11,562	-0.02%
2020/09/25	1	24.90	0	0.00	25.10	1	11,642	0.01%
2020/09/24	13	24.88	1	24.90	24.85	12	11,757	0.10%
2020/09/23	2	25.50	3	25.65	25.55	-1	11,728	-0.01%
2020/09/22	4	25.70	0	0.00	25.65	4	11,731	0.03%
2020/09/21	1	25.75	1	25.90	25.85	0	11,656	0.00%
2020/09/18	1	25.75	0	0.00	25.75	1	11,659	0.01%
2020/09/17	6	25.95	0	0.00	25.95	6	11,518	0.05%
2020/09/16	4	25.93	0	0.00	26.00	4	11,472	0.03%
2020/09/15	9	26.07	0	0.00	26.15	9	11,387	0.08%
2020/09/14	1	26.35	4.2	26.40	26.50	-3.2	11,313	-0.03%
2020/09/10	1	26.75	0	0.00	26.65	1	11,332	0.01%
2020/09/08	8	27.25	27	26.96	27.00	-19	11,374	-0.17%
2020/09/07	0.2	27.30	23	27.35	27.30	-22.8	11,348	-0.20%
2020/09/04	5	26.86	3	26.88	26.90	2	11,400	0.02%
2020/09/03	26	26.96	6	27.25	26.80	20	11,372	0.18%
2020/09/01	0	0.00	9	26.24	26.25	-9	11,303	-0.08%
2020/08/31	16	26.40	1	26.35	26.45	15	11,257	0.13%
2020/08/28	2	26.00	0	0.00	26.20	2	11,175	0.02%
2020/08/25	1	26.40	2	26.20	26.30	-1	11,317	-0.01%
2020/08/24	3	26.07	0	0.00	26.00	3	11,736	0.03%
2020/08/21	0	0.00	5	26.14	26.25	-5	11,797	-0.04%
2020/08/20	5	25.76	0	0.00	25.65	5	11,798	0.04%
2020/08/19	1	26.50	0	0.00	26.30	1	11,714	0.01%
2020/08/18	8	26.47	1	26.55	26.50	7	11,700	0.06%
2020/08/17	1	26.25	3	26.35	26.40	-2	11,752	-0.02%
2020/08/14	10	26.24	2	26.23	26.25	8	11,786	0.07%
2020/08/13	0	0.00	28	26.25	26.35	-28	12,101	-0.23%
2020/08/12	0	0.00	4	26.30	26.30	-4	12,298	-0.03%
2020/08/10	2	26.30	2	26.38	26.45	0	12,453	0.00%
2020/08/06	7	26.23	50	26.25	26.20	-43	12,602	-0.34%
2020/08/05	8	26.18	1	26.20	26.10	7	12,770	0.05%
2020/08/04	2	26.03	1	25.85	26.05	1	12,853	0.01%
2020/08/03	103	26.38	38	26.11	26.10	65	13,049	0.50%	大買/
2020/07/31	2	25.43	0	0.00	25.60	2	13,272	0.02%
2020/07/30	4	25.39	0	0.00	25.70	4	14,646	0.03%
2020/07/29	14	25.57	21	25.48	25.45	-7	15,192	-0.05%
2020/07/28	13	25.57	2	25.68	25.45	11	15,219	0.07%
2020/07/27	24	26.51	1	25.95	26.00	23	15,254	0.15%
2020/07/24	6	29.33	2	29.60	29.20	4	14,634	0.03%
2020/07/23	2	29.90	1	29.90	30.00	1	14,505	0.01%
2020/07/22	0	0.00	8	30.16	30.30	-8	14,438	-0.06%
2020/07/21	0	0.00	1	30.35	30.30	-1	14,329	-0.01%
2020/07/20	1	30.10	8	30.14	30.30	-7	14,265	-0.05%
2020/07/17	2	30.58	1	30.40	30.15	1	14,175	0.01%
2020/07/16	0.4	30.40	11	30.20	30.50	-10.6	14,198	-0.07%
2020/07/15	0.3	29.60	17	29.89	29.80	-16.7	14,096	-0.12%
2020/07/14	24	29.60	2	29.55	29.50	22	13,961	0.16%
2020/07/13	0	0.00	3	29.28	29.60	-3	14,039	-0.02%
2020/07/10	1	28.90	8	28.88	28.90	-7	14,019	-0.05%
2020/07/09	13	29.08	3	29.03	28.95	10	14,089	0.07%
2020/07/08	0	0.00	0.1	29.00	29.10	-0.1	14,334	0.00%
2020/07/07	1	29.00	4	28.95	29.05	-3	14,460	-0.02%
2020/07/06	0	0.00	7	28.96	29.05	-7	14,421	-0.05%
2020/07/03	0	0.00	5	29.08	28.90	-5	14,468	-0.03%
2020/07/02	0	0.00	14	28.69	28.90	-14	14,485	-0.10%
2020/07/01	0	0.00	29.1	28.36	28.20	-29.1	14,485	-0.20%
2020/06/29	2	27.45	6	27.49	27.60	-4	14,654	-0.03%
2020/06/24	1	27.90	1	27.90	27.75	0	14,722	0.00%
2020/06/22	0	0.00	5	27.70	27.70	-5	14,914	-0.03%
2020/06/19	7	27.58	5	27.70	27.40	2	15,054	0.01%
2020/06/18	3	27.85	0	0.00	27.85	3	15,120	0.02%
2020/06/17	0	0.00	4	27.88	27.90	-4	15,241	-0.03%
2020/06/16	0	0.00	7	27.46	27.50	-7	15,417	-0.05%
2020/06/15	2	27.30	0	0.00	27.20	2	15,649	0.01%
2020/06/12	2	27.25	2	26.95	27.45	0	15,707	0.00%
2020/06/11	11	28.24	3	28.32	27.70	8	15,728	0.05%
2020/06/10	1	28.55	12	28.48	28.70	-11	15,672	-0.07%
2020/06/09	2	28.30	7	28.39	28.40	-5	16,010	-0.03%
2020/06/08	1	28.10	5	28.12	28.15	-4	16,055	-0.02%
2020/06/05	1	27.65	0	0.00	27.80	1	15,962	0.01%
2020/06/04	1	27.80	2	27.88	27.80	-1	15,987	-0.01%
2020/06/03	2	27.65	4	27.70	27.80	-2	16,061	-0.01%
2020/06/02	6	27.35	2	27.38	27.35	4	15,979	0.03%
2020/06/01	2	27.23	2	27.30	27.30	0	15,947	0.00%
2020/05/29	21	27.00	1	27.10	26.90	20	15,935	0.13%
2020/05/28	20	27.19	14	27.09	27.10	6	15,573	0.04%
2020/05/27	0	0.00	10	27.30	27.30	-10	15,522	-0.06%
2020/05/26	4	27.23	2	27.30	27.30	2	15,573	0.01%
2020/05/25	1	26.75	3	26.70	26.90	-2	15,559	-0.01%
2020/05/22	23	27.15	2	27.20	26.85	21	15,493	0.14%
2020/05/21	0	0.00	61	27.50	27.50	-61	15,412	-0.40%
2020/05/20	15	27.76	40	27.46	27.60	-25	15,281	-0.16%
2020/05/19	3	27.45	20	27.25	27.40	-17	15,000	-0.11%
2020/05/18	7	26.96	27	26.99	26.95	-20	14,833	-0.13%
2020/05/15	5	26.39	6	26.47	26.40	-1	14,753	-0.01%
2020/05/14	2	26.55	2	26.65	26.65	0	14,663	0.00%
2020/05/13	14	26.56	4	26.60	26.60	10	14,564	0.07%
2020/05/12	8	26.74	4	26.86	26.85	4	14,476	0.03%
2020/05/11	4	27.39	1	27.45	27.25	3	14,283	0.02%
2020/05/08	10	27.43	6	27.38	27.25	4	14,144	0.03%
2020/05/07	117	27.68	14	27.54	27.35	103	13,904	0.74%	大買/鉅額交易
2020/05/06	87	29.58	37	29.19	28.25	50	13,471	0.37%
2020/05/05	6	27.13	25	26.18	28.05	-19	11,940	-0.16%
2020/05/04	6	25.47	0	0.00	25.50	6	11,302	0.05%
2020/04/30	2	25.93	4	25.95	26.00	-2	11,141	-0.02%
2020/04/29	1	25.20	0	0.00	25.10	1	11,081	0.01%
2020/04/28	7	25.04	4	24.99	24.90	3	11,065	0.03%
2020/04/27	0	0.00	3	24.25	24.75	-3	11,124	-0.03%
2020/04/24	4	23.90	0	0.00	23.75	4	10,988	0.04%
2020/04/23	3	23.90	0	0.00	23.90	3	10,816	0.03%
2020/04/22	1	23.50	0	0.00	23.85	1	10,708	0.01%
2020/04/21	4	24.10	0	0.00	23.95	4	10,699	0.04%
2020/04/20	2	24.78	2	24.70	24.65	0	10,466	0.00%
2020/04/17	0	0.00	3	24.95	24.85	-3	10,346	-0.03%
2020/04/16	4	24.71	0	0.00	24.75	4	10,245	0.04%
2020/04/15	11	25.20	0	0.00	25.30	11	10,071	0.11%
2020/04/14	3	25.25	0	0.00	25.10	3	9,996	0.03%
2020/04/13	7	24.78	2	25.20	25.20	5	9,843	0.05%
2020/04/10	15	24.74	1	24.90	24.70	14	9,553	0.15%
2020/04/09	6	23.94	0	0.00	24.10	6	9,410	0.06%
2020/04/08	1	23.65	2	23.85	23.85	-1	9,316	-0.01%
2020/04/07	1	23.30	0	0.00	23.55	1	9,220	0.01%
2020/04/06	4	22.74	4	22.89	23.05	0	9,061	0.00%
2020/04/01	1	22.60	0	0.00	22.50	1	8,904	0.01%
2020/03/31	1	22.55	0	0.00	22.55	1	8,775	0.01%
2020/03/30	0	0.00	3	22.67	22.60	-3	8,602	-0.03%
2020/03/27	5	22.91	1	22.75	22.65	4	8,538	0.05%
2020/03/26	3	22.58	1	22.85	22.65	2	8,414	0.02%
2020/03/25	4	22.53	0	0.00	22.45	4	8,375	0.05%
2020/03/24	1	21.35	0	0.00	21.35	1	8,272	0.01%
2020/03/23	20	20.69	0	0.00	20.50	20	8,134	0.25%
2020/03/20	5	21.81	0	0.00	21.85	5	8,072	0.06%
2020/03/19	0	0.00	47	21.14	21.15	-47	7,875	-0.60%
2020/03/18	1	22.70	0	0.00	22.15	1	7,674	0.01%
2020/03/17	3	22.63	2	22.78	22.65	1	7,638	0.01%
2020/03/16	1	23.05	2	23.33	23.25	-1	7,489	-0.01%
2020/03/13	14	23.34	13	23.23	23.90	1	7,342	0.01%
2020/03/12	2	25.90	0	0.00	25.30	2	6,851	0.03%
2020/03/10	1	27.30	2	27.20	27.10	-1	6,674	-0.01%
2020/03/09	4	27.48	3	27.60	27.60	1	6,644	0.02%
2020/03/05	1	28.20	0	0.00	28.40	1	6,520	0.02%
2020/02/27	26	28.27	10	28.50	28.25	16	6,839	0.23%
2020/02/26	2	28.25	0	0.00	28.65	2	6,762	0.03%
2020/02/25	1	28.30	0	0.00	28.60	1	6,738	0.01%
2020/02/24	3	28.50	7	28.67	28.65	-4	6,772	-0.06%
2020/02/21	0	0.00	2	28.98	28.95	-2	6,818	-0.03%
2020/02/19	2.1	28.95	0	0.00	28.90	2.1	6,877	0.03%
2020/02/18	3	28.77	0	0.00	29.00	3	6,882	0.04%
2020/02/17	6	28.83	37	28.89	28.85	-31	6,866	-0.45%
2020/02/14	2	28.95	50	28.92	28.95	-48	6,880	-0.70%
2020/02/13	0.5	28.90	7	28.88	28.90	-6.5	6,924	-0.09%
2020/02/12	0	0.00	5	28.50	28.60	-5	7,059	-0.07%
2020/02/10	50	28.35	7	28.30	28.55	43	7,138	0.60%
2020/02/07	5	28.49	0	0.00	28.20	5	7,192	0.07%
2020/02/06	0	0.00	1	28.90	28.85	-1	7,214	-0.01%
2020/02/05	4	28.66	2	28.75	28.60	2	7,457	0.03%
2020/02/04	3.6	28.41	10	28.50	28.55	-6.4	7,574	-0.08%
2020/02/03	17	28.34	24	28.82	28.15	-7	7,590	-0.09%
2020/01/31	12	28.21	1	28.30	28.20	11	7,410	0.15%
2020/01/30	13	28.17	4	28.30	28.00	9	7,325	0.12%
2020/01/17	2	29.40	20	29.45	29.50	-18	7,077	-0.25%
2020/01/16	1	29.45	1	29.50	29.45	0	7,071	0.00%
2020/01/10	1	29.35	1	29.40	29.25	0	7,308	0.00%
2020/01/06	0.1	29.60	0	0.00	29.55	0.1	7,566	0.00%
2020/01/03	1	30.00	0	0.00	30.00	1	7,595	0.01%
2020/01/02	4	29.90	0.1	29.90	29.90	3.9	7,603	0.05%
2019/12/31	1	29.85	1	29.90	29.85	0	7,651	0.00%
2019/12/30	3	29.90	2	29.93	29.90	1	7,625	0.01%
2019/12/27	2	30.05	1	30.00	30.00	1	7,621	0.01%
2019/12/25	1	30.05	0	0.00	30.10	1	7,794	0.01%
2019/12/24	7	30.11	2	30.00	30.05	5	7,801	0.06%
2019/12/23	3	30.50	0.5	30.50	30.55	2.5	7,780	0.03%
2019/12/20	3	30.27	3	30.45	30.55	0	7,744	0.00%
2019/12/19	4	30.15	5	30.20	30.30	-1	7,644	-0.01%
2019/12/17	4	30.00	0	0.00	30.20	4	7,694	0.05%
2019/12/13	0	0.00	1	29.35	29.50	-1	7,658	-0.01%
2019/12/12	3	29.25	0	0.00	29.30	3	7,633	0.04%
2019/12/11	0	0.00	2	29.20	29.30	-2	7,651	-0.03%
2019/12/09	0	29.30	0	0.00	29.25	0	7,720	0.00%
2019/12/06	2	29.28	0	0.00	29.35	2	7,824	0.03%
2019/12/04	1	29.25	0	0.00	29.25	1	7,880	0.01%
2019/11/28	0	0.00	2	30.10	30.15	-2	7,929	-0.03%
2019/11/27	1	30.00	2	30.15	30.10	-1	7,945	-0.01%
2019/11/26	0	0.00	13	29.92	29.95	-13	7,928	-0.16%
2019/11/21	1	29.65	0	0.00	29.70	1	7,722	0.01%
2019/11/20	4	29.79	7	29.82	29.80	-3	7,717	-0.04%
2019/11/19	4	30.05	8	30.00	30.05	-4	7,701	-0.05%
2019/11/18	3	29.80	2	29.75	29.85	1	7,765	0.01%
2019/11/15	0.2	29.75	0	0.00	29.75	0.2	7,792	0.00%
2019/11/14	2	29.80	4	29.93	29.75	-2	7,829	-0.03%
2019/11/13	2	30.00	0	0.00	29.80	2	7,893	0.03%
2019/11/12	3.1	29.97	0	0.00	30.00	3.1	8,269	0.04%
2019/11/11	0	0.00	1	30.00	29.90	-1	8,256	-0.01%
2019/11/08	3.2	30.47	10	30.30	30.25	-6.8	8,145	-0.08%
2019/11/07	11.1	30.50	1	30.45	30.55	10.1	8,132	0.12%
2019/11/06	5	30.46	1	30.60	30.65	4	8,041	0.05%
2019/11/05	10	30.73	2	30.83	30.75	8	7,971	0.10%
2019/11/04	4	30.39	6	30.38	30.50	-2	7,924	-0.03%
2019/11/01	5	29.76	9	30.03	29.70	-4	7,703	-0.05%
2019/10/31	2	29.48	1	29.80	29.60	1	7,650	0.01%
2019/10/30	0	0.00	25	29.42	29.55	-25	7,697	-0.32%
2019/10/29	1.1	29.05	5	29.00	29.05	-4	7,796	-0.05%
2019/10/28	8	29.14	0	0.00	29.05	8	7,921	0.10%
2019/10/25	14	29.09	0	0.00	29.15	14	7,921	0.18%
2019/10/24	0	0.00	4	29.40	29.40	-4	7,971	-0.05%
2019/10/23	7	29.54	2	29.50	29.40	5	8,055	0.06%
2019/10/22	2	29.55	3	29.50	29.60	-1	8,045	-0.01%
2019/10/21	3	29.28	0	0.00	29.40	3	8,119	0.04%
2019/10/18	0	0.00	1	29.60	29.20	-1	8,162	-0.01%
2019/10/17	4	29.46	0.5	29.50	29.50	3.5	8,119	0.04%
2019/10/16	2	29.15	37	29.25	29.25	-35	8,150	-0.43%
2019/10/15	7	29.09	25	29.02	29.25	-18	8,205	-0.22%
2019/10/14	3	28.72	5	28.90	28.80	-2	8,179	-0.02%
2019/10/09	0	0.00	6	28.50	28.35	-6	8,125	-0.07%
2019/10/08	2	28.80	0	0.00	28.55	2	8,100	0.02%
2019/10/07	30	28.55	8	28.61	28.70	22	8,060	0.27%
2019/10/04	3	28.37	4	28.50	28.20	-1	8,025	-0.01%
2019/10/03	1	28.15	0	0.00	28.20	1	8,039	0.01%
2019/10/02	10	28.43	0	0.00	28.30	10	8,045	0.12%
2019/10/01	2	28.68	5	28.95	28.65	-3	7,980	-0.04%
2019/09/27	7	28.59	5	28.55	28.65	2	7,915	0.03%
2019/09/26	2	28.58	1	28.60	28.50	1	7,930	0.01%
2019/09/25	8	28.71	0	0.00	28.70	8	7,952	0.10%
2019/09/24	3	28.80	0	0.00	28.80	3	7,989	0.04%
2019/09/23	12	28.80	6	28.90	28.80	6	8,036	0.07%
2019/09/20	10	28.70	10	29.15	29.15	0	8,094	0.00%
2019/09/19	9	28.86	0	0.00	28.70	9	7,963	0.11%
2019/09/18	8	29.16	0	0.00	29.10	8	7,920	0.10%
2019/09/17	4	29.14	0	0.00	29.30	4	7,927	0.05%
2019/09/16	2	29.50	3	29.75	29.50	-1	7,988	-0.01%
2019/09/12	1	28.95	0	0.00	29.00	1	7,960	0.01%
2019/09/10	56	28.96	20	28.95	28.75	36	8,031	0.45%
2019/09/09	2	29.33	1	29.35	29.40	1	7,937	0.01%
2019/09/06	0	0.00	26	29.24	29.30	-26	7,911	-0.33%
2019/09/05	18	29.11	2	29.15	29.20	16	7,893	0.20%
2019/09/04	1	28.65	5	28.90	28.85	-4	7,829	-0.05%
2019/09/03	13	28.86	0	0.00	28.70	13	7,812	0.17%
2019/09/02	21	28.56	0	0.00	28.70	21	7,744	0.27%
2019/08/28	1	27.95	0	0.00	27.90	1	7,719	0.01%
2019/08/27	4	27.90	0	0.00	27.75	4	7,703	0.05%
2019/08/26	1	27.95	4	27.99	27.95	-3	7,624	-0.04%
2019/08/23	1	28.15	0	0.00	28.25	1	7,760	0.01%
2019/08/22	8	28.08	0	0.00	27.90	8	7,797	0.10%
2019/08/21	6	28.21	2	28.60	28.20	4	7,844	0.05%
2019/08/19	27	28.47	1	28.70	28.55	26	7,767	0.33%
2019/08/16	4	28.13	7	28.09	28.30	-3	7,765	-0.04%
2019/08/15	18	27.42	6	27.48	27.50	12	7,756	0.15%
2019/08/14	1	28.35	0	0.00	28.30	1	7,584	0.01%
2019/08/13	5	28.12	0	0.00	28.05	5	7,824	0.06%
2019/08/12	3	28.50	0	0.00	28.45	3	7,869	0.04%
2019/08/08	2	28.73	0	0.00	28.75	2	7,942	0.03%
2019/08/07	5	28.78	0	0.00	28.55	5	7,978	0.06%
2019/08/06	3	28.83	0	0.00	28.90	3	8,025	0.04%
2019/08/05	1	28.95	0	0.00	29.10	1	7,976	0.01%
2019/08/02	7	28.91	0	0.00	28.90	7	8,073	0.09%
2019/08/01	9	29.43	0	0.00	29.25	9	8,131	0.11%
2019/07/31	1	29.90	0	0.00	29.60	1	8,115	0.01%
2019/07/30	5	29.85	0	0.00	30.00	5	8,089	0.06%
2019/07/29	2	30.20	0	0.00	30.35	2	8,099	0.02%
2019/07/26	8	30.13	0	0.00	30.15	8	8,149	0.10%
2019/07/25	5	30.49	0	0.00	30.25	5	8,296	0.06%
2019/07/24	2	30.63	0	0.00	30.50	2	8,280	0.02%
2019/07/23	11	30.95	9	30.76	30.80	2	8,336	0.02%
2019/07/22	6	31.39	0	0.00	31.25	6	8,296	0.07%
2019/07/19	13	31.68	0	0.00	31.50	13	8,213	0.16%
2019/07/17	2	34.05	21	34.04	34.10	-19	7,979	-0.24%
2019/07/16	6	33.90	0	0.00	33.80	6	7,847	0.08%
2019/07/11	0	0.00	1	33.95	33.90	-1	7,911	-0.01%
2019/07/10	2	34.00	0	0.00	33.90	2	7,934	0.03%
2019/07/09	2	34.08	0	0.00	33.85	2	7,977	0.03%
2019/07/08	1	34.20	0	0.00	34.10	1	8,007	0.01%
2019/07/05	0	0.00	1	34.20	34.20	-1	8,161	-0.01%
2019/07/04	0	0.00	2	34.15	34.00	-2	8,263	-0.02%
2019/07/03	0	0.00	7	34.08	34.05	-7	8,437	-0.08%
2019/07/02	1	34.00	1	34.00	34.05	0	8,631	0.00%
2019/07/01	0	0.00	3	33.77	33.85	-3	8,711	-0.03%
2019/06/28	9	33.42	6	33.45	33.50	3	8,718	0.03%
2019/06/27	1	34.00	6	34.13	33.95	-5	8,729	-0.06%
2019/06/25	7	33.39	0	0.00	33.45	7	8,853	0.08%
2019/06/24	0	0.00	3	33.58	33.75	-3	8,854	-0.03%
2019/06/21	6	33.32	0	0.00	33.10	6	8,901	0.07%
2019/06/19	8	33.03	0	0.00	33.25	8	8,860	0.09%
2019/06/18	1	33.05	0	0.00	33.10	1	8,777	0.01%
2019/06/17	0	0.00	2	32.83	33.00	-2	8,790	-0.02%
2019/06/14	1	32.85	4	32.90	32.70	-3	8,845	-0.03%
2019/06/13	8	32.62	5	32.58	32.70	3	8,852	0.03%
2019/06/12	7	33.04	0	0.00	33.10	7	8,899	0.08%
2019/06/10	0	0.00	4	32.85	32.80	-4	8,959	-0.04%
2019/06/06	3	32.70	3	32.70	32.75	0	8,960	0.00%
2019/06/05	8	32.69	0	0.00	32.60	8	8,964	0.09%
2019/06/04	4	32.88	2	32.95	32.80	2	8,994	0.02%
2019/06/03	2	32.78	2	32.30	32.80	0	9,013	0.00%
2019/05/31	4	32.56	0	0.00	32.80	4	9,065	0.04%
2019/05/30	6	32.38	3	32.32	32.25	3	9,024	0.03%
2019/05/29	0	0.00	4	31.95	32.25	-4	8,991	-0.04%
2019/05/28	2	31.58	1	31.65	31.60	1	9,088	0.01%
2019/05/27	6	31.58	4	31.95	31.50	2	9,002	0.02%
2019/05/24	2	31.40	0	0.00	31.35	2	8,897	0.02%
2019/05/22	4	31.54	0	0.00	31.50	4	8,890	0.04%
2019/05/21	8	32.26	5	32.29	32.05	3	8,831	0.03%
2019/05/20	1	32.95	9	32.87	32.60	-8	8,623	-0.09%
2019/05/17	4	31.83	0	0.00	31.75	4	8,367	0.05%
2019/05/16	1	31.10	2	31.90	31.75	-1	8,370	-0.01%
2019/05/14	1	31.50	0	0.00	31.50	1	8,376	0.01%
2019/05/13	1	31.70	0	0.00	31.70	1	8,319	0.01%
2019/05/10	0	0.00	2	32.55	31.95	-2	8,399	-0.02%
2019/05/09	7	32.40	9	32.58	32.55	-2	8,366	-0.02%
2019/05/08	5	32.52	7	32.65	32.85	-2	8,321	-0.02%
2019/05/06	0	0.00	0.1	32.70	32.65	-0.1	8,232	0.00%
2019/05/02	7	33.20	0	0.00	32.85	7	8,134	0.09%
2019/04/30	2	33.50	1	33.70	33.70	1	8,018	0.01%
2019/04/29	4	33.50	40	33.68	33.65	-36	8,013	-0.45%
2019/04/26	7	32.84	11	33.06	33.25	-4	8,000	-0.05%
2019/04/25	3	32.57	2	32.60	32.65	1	8,016	0.01%
2019/04/24	1	32.60	0	0.00	32.70	1	8,192	0.01%
2019/04/23	7	32.47	6	32.48	32.60	1	8,291	0.01%
2019/04/22	2	32.30	1	32.35	32.45	1	8,299	0.01%
2019/04/19	3	31.97	2	31.95	31.95	1	8,360	0.01%
2019/04/18	7	32.04	2	31.75	31.80	5	8,417	0.06%
2019/04/17	2	32.60	13	32.54	32.65	-11	8,373	-0.13%
2019/04/16	2	32.55	1	32.50	32.60	1	8,455	0.01%
2019/04/15	3	32.80	7	32.69	32.60	-4	8,531	-0.05%
2019/04/12	11	32.33	7	32.41	32.55	4	8,571	0.05%
2019/04/11	11	32.64	9	32.78	32.30	2	8,581	0.02%
2019/04/10	4	32.33	3	32.50	32.60	1	8,475	0.01%
2019/04/09	0	0.00	13	32.67	32.50	-13	8,405	-0.15%
2019/04/08	4	32.40	13	32.56	32.10	-9	8,300	-0.11%
2019/04/03	2	31.65	32	31.78	31.90	-30	8,044	-0.37%
2019/03/29	5	30.61	0	0.00	30.45	5	7,798	0.06%
2019/03/28	4	30.60	0	0.00	30.85	4	7,892	0.05%
2019/03/26	5	31.02	0	0.00	30.90	5	7,844	0.06%
2019/03/25	4	31.09	12	31.29	31.30	-8	7,838	-0.10%
2019/03/22	4	30.99	9	31.19	31.30	-5	7,821	-0.06%
2019/03/21	47	30.91	7	30.99	31.00	40	7,870	0.51%
2019/03/20	0	0.00	5	30.54	30.50	-5	7,905	-0.06%
2019/03/19	1	30.55	3	30.55	30.50	-2	7,973	-0.03%
2019/03/15	3	30.07	0	0.00	29.90	3	7,985	0.04%
2019/03/14	3	29.98	0	0.00	29.95	3	7,949	0.04%
2019/03/13	3	29.97	0	0.00	29.95	3	7,960	0.04%
2019/03/12	1	30.00	2	30.25	30.30	-1	8,015	-0.01%
2019/03/11	1	29.75	0	0.00	29.85	1	8,137	0.01%
2019/03/08	3	29.78	0	0.00	29.75	3	8,272	0.04%
2019/03/07	16	30.04	0	0.00	30.10	16	8,371	0.19%
2019/03/06	2	30.03	0	0.00	30.15	2	8,443	0.02%
2019/03/05	2	29.95	0	30.00	30.00	2	8,531	0.02%
2019/03/04	5	30.14	0	0.00	30.00	5	8,628	0.06%
2019/02/27	14	30.48	0	0.00	30.50	14	8,569	0.16%
2019/02/26	2	31.05	2	31.28	31.25	0	8,489	0.00%
2019/02/25	0	0.00	3	31.43	31.50	-3	8,465	-0.04%
2019/02/22	1	30.75	3	31.07	31.20	-2	8,529	-0.02%
2019/02/21	2	31.00	6	30.98	31.20	-4	8,618	-0.05%
2019/02/20	3	30.83	3.5	31.02	31.00	-0.5	8,728	-0.01%
2019/02/19	0	0.00	5	30.84	30.70	-5	9,152	-0.05%
2019/02/18	0	0.00	2	30.45	30.25	-2	9,211	-0.02%
2019/02/15	1	30.10	7	30.21	30.05	-6	9,219	-0.07%
2019/02/13	5	29.82	0	0.00	30.00	5	9,085	0.06%
2019/02/12	4	29.53	0	0.00	29.80	4	9,064	0.04%
2019/02/11	2	29.40	0	0.00	29.65	2	9,077	0.02%
2019/01/30	3	28.97	3	29.62	29.70	0	8,984	0.00%
2019/01/29	4	29.41	2	29.73	29.40	2	8,912	0.02%
2019/01/28	1	29.65	2	29.68	29.70	-1	8,879	-0.01%
2019/01/25	7	29.51	5	29.50	29.55	2	8,955	0.02%
2019/01/23	2	29.45	5	29.40	29.35	-3	8,947	-0.03%
2019/01/22	0	0.00	5	29.49	29.40	-5	8,991	-0.06%
2019/01/18	3	28.88	0	0.00	28.80	3	9,143	0.03%
2019/01/17	3	29.22	3	29.10	28.95	0	9,213	0.00%
2019/01/16	6	29.26	3	29.25	29.05	3	9,257	0.03%
2019/01/15	4	29.39	4	29.48	29.55	0	9,229	0.00%
2019/01/14	3	28.83	1	29.10	29.00	2	9,231	0.02%
2019/01/11	1	29.40	8	29.31	29.30	-7	9,388	-0.07%
2019/01/10	2	29.20	3	29.27	29.35	-1	9,424	-0.01%
2019/01/09	1	29.20	5	29.21	29.30	-4	9,492	-0.04%
2019/01/08	0	0.00	3	28.97	28.85	-3	9,781	-0.03%
2019/01/07	2	28.55	0	0.00	28.70	2	9,859	0.02%
2019/01/04	3	27.95	0	0.00	28.25	3	9,958	0.03%
2019/01/02	0	0.00	2	28.03	28.05	-2	10,398	-0.02%
2018/12/27	2	27.65	0	0.00	27.50	2	10,478	0.02%
2018/12/26	0	0.00	1	27.95	27.65	-1	10,470	-0.01%
2018/12/25	1	27.90	0	0.00	27.95	1	10,574	0.01%
2018/12/24	0	0.00	10	28.13	28.25	-10	10,708	-0.09%
2018/12/22	0	0.00	1	27.55	27.50	-1	10,842	-0.01%
2018/12/21	12	27.66	20	27.85	27.60	-8	11,052	-0.07%
2018/12/20	1	28.35	0	0.00	28.30	1	10,899	0.01%
2018/12/19	0	0.00	2	28.45	28.50	-2	10,948	-0.02%
2018/12/18	3	28.43	0	0.00	28.20	3	11,087	0.03%
2018/12/14	2	28.10	0	0.00	28.15	2	11,796	0.02%
2018/12/13	5	28.41	5	28.50	28.45	0	11,923	0.00%
2018/12/12	25	28.64	0	0.00	28.60	25	12,034	0.21%
2018/12/11	5	28.76	4	28.85	28.65	1	12,027	0.01%
2018/12/10	7	28.63	2	28.40	28.65	5	12,243	0.04%
2018/12/07	4	28.51	14	28.68	28.75	-10	12,390	-0.08%
2018/12/06	3	28.17	0	0.00	28.15	3	12,688	0.02%
2018/12/05	13	28.25	0	0.00	28.40	13	12,999	0.10%
2018/12/04	5	28.71	0	0.00	28.60	5	13,179	0.04%
2018/12/03	5	29.15	4	29.25	29.30	1	13,251	0.01%
2018/11/30	0	0.00	2	28.38	28.45	-2	13,246	-0.02%
2018/11/29	0.2	28.50	0	0.00	28.30	0.2	13,327	0.00%
2018/11/28	0	0.00	5	28.40	28.60	-5	13,318	-0.04%
2018/11/27	15	28.34	9	28.20	28.20	6	13,315	0.05%
2018/11/23	2	28.30	0	0.00	28.45	2	13,454	0.01%
2018/11/22	1.1	28.85	0	0.00	28.85	1.1	13,484	0.01%
2018/11/21	1	29.05	0	0.00	29.20	1	13,609	0.01%
2018/11/20	7	29.22	6	29.05	29.25	1	13,803	0.01%
2018/11/19	3	29.45	2	29.58	29.45	1	14,145	0.01%
2018/11/16	16	29.66	4	29.50	29.35	12	14,578	0.08%
2018/11/15	1	30.90	0	0.00	31.20	1	14,643	0.01%
2018/11/09	1	31.00	0	0.00	30.95	1	15,009	0.01%
2018/11/06	0.1	30.85	0	0.00	30.90	0.1	15,321	0.00%
2018/11/05	1	30.55	5	30.95	30.85	-4	15,279	-0.03%
2018/11/01	4	30.69	5	30.68	30.65	-1	15,160	-0.01%
2018/10/31	1	30.85	0	0.00	31.05	1	15,259	0.01%
2018/10/29	0	30.00	0	0.00	29.95	0	15,194	0.00%
2018/10/26	4	30.29	6	30.11	30.00	-2	15,210	-0.01%
2018/10/25	0	0.00	1	29.50	30.20	-1	15,222	-0.01%
2018/10/24	1	30.65	2	30.50	30.70	-1	15,158	-0.01%
2018/10/23	1	31.10	0	0.00	31.20	1	15,026	0.01%
2018/10/19	1	31.15	1	31.55	31.25	0	15,040	0.00%
2018/10/18	6	32.07	6	32.18	32.05	0	14,906	0.00%
2018/10/17	0	31.55	5	31.74	31.55	-5	14,932	-0.03%
2018/10/16	9	31.49	0	0.00	31.05	9	14,994	0.06%
2018/10/15	5	32.23	2	32.30	32.10	3	14,845	0.02%
2018/10/12	2	33.08	1	33.05	33.25	1	14,868	0.01%
2018/10/11	5	32.55	2	32.50	32.35	3	15,030	0.02%
2018/10/09	1	35.10	0	0.00	35.85	1	14,779	0.01%
2018/10/08	6	35.05	0	0.00	35.05	6	14,603	0.04%
2018/10/02	1	35.20	3	35.27	35.40	-2	14,917	-0.01%
2018/10/01	4.1	34.74	1	34.85	34.80	3.1	15,055	0.02%
2018/09/28	2	35.70	1	35.40	35.70	1	15,180	0.01%
2018/09/27	0	0.00	2	36.35	36.35	-2	15,212	-0.01%
2018/09/25	3	36.32	3	36.50	36.20	0	15,450	0.00%
2018/09/21	1	37.00	3	37.05	37.40	-2	15,309	-0.01%
2018/09/20	9	35.82	1	36.65	35.80	8	14,943	0.05%
2018/09/19	2	37.05	37	36.31	37.00	-35	14,610	-0.24%
2018/09/18	30	36.20	3	36.22	36.15	27	14,327	0.19%
2018/09/17	4	36.00	3	35.75	35.75	1	14,190	0.01%
2018/09/14	2	36.18	8	36.04	36.05	-6	14,164	-0.04%
2018/09/13	1	35.65	1	35.75	35.65	0	13,939	0.00%
2018/09/12	1	35.50	6	35.82	35.45	-5	13,754	-0.04%
2018/09/11	4	35.11	1	35.50	35.45	3	13,492	0.02%
2018/09/10	0	0.00	1	34.60	34.50	-1	13,213	-0.01%
2018/09/07	1	34.20	13	34.28	34.05	-12	13,127	-0.09%
2018/09/06	0	0.00	2	34.40	34.35	-2	12,986	-0.02%
2018/09/05	2	35.20	1	34.85	34.70	1	12,867	0.01%
2018/09/03	0	0.00	2	34.40	34.60	-2	12,558	-0.02%
2018/08/31	1	35.90	1	35.75	35.75	0	12,429	0.00%
2018/08/30	2	36.35	3	36.20	35.70	-1	12,333	-0.01%
2018/08/27	10	35.69	7	35.64	35.70	3	11,937	0.03%
2018/08/24	13	36.02	15	36.40	36.00	-2	11,651	-0.02%
2018/08/23	17	36.49	8	36.83	37.25	9	11,349	0.08%
2018/08/22	10	34.79	8	35.38	35.20	2	10,837	0.02%
2018/08/21	3	33.57	3	33.50	34.05	0	10,315	0.00%
2018/08/20	2	32.48	2	32.50	32.50	0	10,030	0.00%
2018/08/15	0	0.00	1	32.10	32.25	-1	9,932	-0.01%
2018/08/13	0	0.00	1	31.70	31.80	-1	9,633	-0.01%
2018/08/10	2	31.90	2	31.80	31.80	0	9,675	0.00%
2018/08/09	0	0.00	1	32.25	32.10	-1	9,680	-0.01%
2018/08/02	0	0.00	2	30.75	30.75	-2	9,391	-0.02%
2018/08/01	0	0.00	1	32.05	32.30	-1	9,203	-0.01%
2018/07/27	1	32.60	0	0.00	32.25	1	9,071	0.01%
2018/07/24	0	0.00	1	32.80	32.65	-1	9,134	-0.01%
2018/07/19	0	0.00	1	31.75	31.80	-1	8,652	-0.01%
2018/07/18	1	33.25	1.1	33.23	33.25	-0.1	8,444	0.00%
2018/07/16	2	32.15	2	31.95	31.70	0	7,960	0.00%
2018/07/13	5	32.15	4	31.93	32.10	1	7,921	0.01%
2018/07/12	1	31.60	21	31.76	32.00	-20	7,804	-0.26%
2018/07/11	1	31.80	0	0.00	31.90	1	7,616	0.01%
2018/07/10	5	32.75	5	32.15	32.05	0	7,440	0.00%
2018/07/09	5	31.78	4	32.05	32.35	1	7,233	0.01%
2018/07/06	7	31.34	31	31.30	31.50	-24	6,964	-0.34%
2018/07/05	2	31.20	15	31.34	30.90	-13	6,686	-0.19%
2018/07/04	5	30.87	4	30.34	30.80	1	6,554	0.02%
2018/07/03	2	29.00	0	0.00	29.55	2	6,348	0.03%
2018/06/25	0	0.00	7	29.53	29.45	-7	5,984	-0.12%
2018/06/20	3	29.00	0	0.00	29.00	3	5,893	0.05%
2018/06/19	1	28.60	0	0.00	28.50	1	5,800	0.02%
2018/06/15	0	0.00	15	29.02	29.60	-15	5,668	-0.26%
2018/06/14	2	28.57	0	0.00	28.55	2	5,465	0.04%
2018/06/08	1	29.55	0	0.00	29.65	1	5,658	0.02%
2018/06/07	1	29.55	0	0.00	29.80	1	5,651	0.02%
2018/06/06	0	0.00	1	29.90	29.95	-1	5,608	-0.02%
2018/06/05	0	0.00	1	29.50	29.50	-1	5,511	-0.02%
2018/06/04	0	0.00	5	29.35	29.35	-5	5,493	-0.09%
2018/05/31	0	0.00	5	28.20	28.55	-5	5,457	-0.09%
2018/05/30	0	0.00	2	28.35	28.05	-2	5,311	-0.04%
2018/05/29	0	0.00	1	28.80	28.80	-1	5,263	-0.02%
2018/05/28	5	28.85	0	0.00	28.70	5	5,291	0.09%
2018/05/25	7	29.06	0	0.00	28.75	7	5,356	0.13%
2018/05/23	1	29.30	10	29.25	29.20	-9	5,389	-0.17%
2018/05/21	4	29.05	0	0.00	28.95	4	5,414	0.07%
2018/05/16	10	28.05	9	28.09	28.20	1	5,487	0.02%
2018/05/11	1	28.35	15	28.35	28.35	-14	6,126	-0.23%
2018/05/09	10	28.45	10	28.35	28.30	0	6,304	0.00%
2018/05/08	0	0.00	2	28.00	28.40	-2	6,379	-0.03%
2018/05/07	0	0.00	8	27.95	28.10	-8	6,378	-0.13%
2018/05/04	11	27.78	0	0.00	27.70	11	6,372	0.17%
2018/05/03	1	28.15	0	0.00	28.15	1	6,405	0.02%
2018/05/02	6	28.58	21	28.40	28.60	-15	6,429	-0.23%
2018/04/30	0	0.00	22	28.01	28.40	-22	6,402	-0.34%
2018/04/27	0	0.00	1	27.20	27.20	-1	6,267	-0.02%
2018/04/26	0	0.00	10	27.65	27.10	-10	6,388	-0.16%
2018/04/25	10	27.15	0	0.00	27.20	10	6,418	0.16%
2018/04/24	0	0.00	1	26.75	26.85	-1	6,472	-0.02%
2018/04/20	0	0.00	1	27.10	27.10	-1	6,703	-0.01%
2018/04/16	0	0.00	4	26.65	26.65	-4	7,205	-0.06%
2018/04/11	1	27.00	0	0.00	27.00	1	7,536	0.01%
2018/04/10	0	0.00	6	27.27	27.20	-6	7,665	-0.08%
2018/04/09	0	0.00	1	27.05	27.05	-1	7,672	-0.01%
2018/03/31	0	0.00	1	26.40	26.45	-1	8,036	-0.01%
2018/03/29	0	0.00	3	26.12	26.25	-3	7,987	-0.04%
2018/03/27	8	26.05	0	0.00	26.10	8	7,972	0.10%
2018/03/26	2	25.80	0	0.00	25.95	2	7,983	0.03%
2018/03/21	3	26.03	0	0.00	26.10	3	7,955	0.04%
2018/03/19	5	26.30	8	26.45	26.15	-3	8,122	-0.04%
2018/03/16	0	0.00	5	26.75	26.75	-5	8,054	-0.06%
2018/03/15	9	25.80	5	25.85	25.75	4	7,768	0.05%
2018/03/14	0	0.00	6	26.18	25.75	-6	7,782	-0.08%
2018/03/13	0	0.00	15	25.98	26.05	-15	7,790	-0.19%
2018/03/12	10	25.80	0	0.00	25.85	10	7,806	0.13%
2018/03/08	0	0.00	2	25.75	25.75	-2	7,855	-0.03%
2018/03/01	2	25.85	5	25.90	25.75	-3	8,041	-0.04%
2018/02/27	1	26.00	0	0.00	25.95	1	7,965	0.01%
2018/02/21	0	0.00	8	24.88	25.40	-8	7,785	-0.10%
2018/02/12	1	24.30	0	0.00	24.40	1	7,677	0.01%
2018/02/09	0	0.00	2	24.20	24.35	-2	7,599	-0.03%
2018/02/08	1	24.55	0	0.00	24.50	1	7,499	0.01%
2018/02/07	2	24.40	0	0.00	24.45	2	7,456	0.03%
2018/02/06	7	24.34	0	0.00	24.30	7	7,175	0.10%
2018/02/02	0	0.00	11	26.40	26.35	-11	6,688	-0.16%
2018/02/01	2	26.08	0	0.00	26.10	2	6,549	0.03%
2018/01/31	3	25.93	1	26.00	26.05	2	6,461	0.03%
2018/01/30	4	26.20	0	0.00	26.10	4	6,319	0.06%
2018/01/29	6	26.31	0	0.00	26.45	6	6,257	0.10%
2018/01/26	1	26.25	2	26.48	26.55	-1	6,221	-0.02%
2018/01/25	3	26.37	0	0.00	26.40	3	6,161	0.05%
2018/01/24	9	26.41	0	0.00	26.55	9	6,058	0.15%
2018/01/22	3	26.77	0	0.00	26.70	3	5,825	0.05%
2018/01/19	0	0.00	6	26.99	26.90	-6	5,699	-0.11%
2018/01/18	0	0.00	16	27.02	27.00	-16	5,607	-0.29%
2018/01/17	1	26.95	53	26.93	26.90	-52	5,608	-0.93%
2018/01/16	22	27.09	27	27.18	27.00	-5	5,569	-0.09%
2018/01/15	6	27.09	11	27.28	27.30	-5	5,416	-0.09%
2018/01/12	11	26.86	20	27.00	26.90	-9	5,306	-0.17%
2018/01/10	16	26.81	32	27.07	27.00	-16	5,119	-0.31%
2018/01/09	1	26.70	2	26.55	26.75	-1	4,956	-0.02%
2018/01/08	53	26.67	5	26.85	26.50	48	4,872	0.99%
2018/01/05	10	26.35	10	26.65	26.65	0	4,730	0.00%
2018/01/04	7	26.25	5	26.35	26.35	2	4,655	0.04%
2018/01/03	7	26.71	0	0.00	26.60	7	4,556	0.15%
2018/01/02	7	27.01	10	27.05	26.80	-3	4,448	-0.07%