兆豐金 (2886)-凱基-雙和券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
40.20
漲跌
▲0.75
漲幅
+1.90%
成交量
15,551張
產業
上市金融類股
3020人加入追蹤

立即追蹤
本地時間:14:30

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

兆豐金 (2886)籌碼相關－凱基-雙和券商分點個股進出

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

凱基-雙和券商分點個股進出
凱基-雙和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
2024/12/03	3	39.70	0	0.00	40.20	3	16,411	0.02%
2024/12/02	6	39.45	2	39.85	39.45	4	16,335	0.02%
2024/11/27	0.1	40.10	0	0.00	40.05	0.1	16,259	0.00%
2024/11/26	0.1	39.90	1	40.00	39.95	-0.9	16,226	-0.01%
2024/11/25	0.9	40.00	5	40.06	40.15	-4.1	16,118	-0.03%
2024/11/22	4	39.43	0	0.00	39.75	4	15,175	0.03%
2024/11/21	2.1	39.25	0	0.00	39.45	2.1	15,145	0.01%
2024/11/20	0.1	39.95	6	39.92	39.95	-5.9	15,061	-0.04%
2024/11/19	0	0.00	2.3	39.84	39.95	-2.3	15,147	-0.02%
2024/11/18	0.8	39.55	10	39.60	39.70	-9.2	15,085	-0.06%
2024/11/15	0.1	39.25	1.4	39.29	39.25	-1.3	14,972	-0.01%
2024/11/14	0	39.05	0	0.00	39.00	0	15,087	0.00%
2024/11/13	0	0.00	4	39.08	39.30	-4	15,234	-0.03%
2024/11/12	0	0.00	6	39.09	39.15	-6	15,390	-0.04%
2024/11/08	5.1	39.20	0	0.00	39.10	5.1	15,844	0.03%
2024/11/06	0.1	39.25	5	39.20	39.00	-4.9	17,622	-0.03%
2024/11/04	7.1	38.95	2.4	39.00	39.35	4.7	18,571	0.03%
2024/11/01	3	38.63	0	0.00	38.65	3	18,927	0.02%
2024/10/29	0.1	39.10	0	0.00	39.10	0.1	18,971	0.00%
2024/10/24	1	38.80	0	0.00	38.85	1	19,752	0.01%
2024/10/23	5	38.98	0	0.00	38.90	5	19,861	0.03%
2024/10/22	1	39.30	0	0.00	39.40	1	19,950	0.01%
2024/10/21	2	39.33	0	0.00	39.30	2	20,158	0.01%
2024/10/18	1	39.60	15.1	39.70	39.80	-14	20,383	-0.07%
2024/10/17	54	39.30	0	0.00	39.45	54	20,642	0.26%
2024/10/14	1	38.95	0	0.00	38.90	1	20,720	0.01%
2024/10/11	1	38.80	0.1	39.05	38.80	0.9	20,987	0.00%
2024/10/09	6	38.95	0	0.00	38.65	6	21,162	0.03%
2024/10/08	1	38.85	3	38.85	38.85	-2	21,293	-0.01%
2024/10/07	3	38.95	0	39.10	39.30	3	21,256	0.01%
2024/10/04	3	39.05	0	0.00	38.95	3	21,298	0.01%
2024/10/01	3	39.32	0	0.00	39.45	3	21,343	0.01%
2024/09/27	41.1	39.45	3	39.45	39.45	38.1	23,145	0.16%
2024/09/26	0.5	39.85	0	0.00	40.00	0.5	23,169	0.00%
2024/09/25	0	0.00	0	39.80	39.85	0	23,164	0.00%
2024/09/23	0	0.00	1	39.55	39.70	-1	23,351	0.00%
2024/09/20	0.8	39.40	0	0.00	39.35	0.8	23,511	0.00%
2024/09/19	0	39.43	0	39.40	39.25	0	23,589	0.00%
2024/09/18	0	0.00	9	39.36	39.40	-9	23,874	-0.04%
2024/09/16	0.3	39.40	1	39.15	39.35	-0.7	24,192	0.00%
2024/09/13	0	0.00	0.1	39.05	39.15	-0.1	24,321	0.00%
2024/09/12	1	39.00	0	0.00	39.00	1	24,516	0.00%
2024/09/11	1	39.00	22	38.98	38.95	-21	24,547	-0.09%
2024/09/10	0.8	39.10	0	0.00	39.35	0.8	24,452	0.00%
2024/09/09	1	38.30	5	39.05	39.10	-4	24,216	-0.02%
2024/09/06	1	38.70	0	0.00	38.90	1	24,125	0.00%
2024/09/05	9	38.53	0	0.00	38.55	9	24,208	0.04%
2024/09/04	23.6	38.06	0	0.00	38.00	23.6	24,360	0.10%
2024/09/03	6	38.83	68	39.00	38.95	-62	24,105	-0.26%
2024/09/02	2	39.05	0	0.00	39.05	2	24,277	0.01%
2024/08/30	2	38.85	0	0.00	38.95	2	24,447	0.01%
2024/08/29	2	39.13	0	0.00	38.90	2	24,289	0.01%
2024/08/28	1	39.30	1	39.35	39.30	0	24,437	0.00%
2024/08/27	0	0.00	1	39.45	39.75	-1	25,263	0.00%
2024/08/26	0	0.00	8	39.46	39.60	-8	25,635	-0.03%
2024/08/22	1.5	38.82	0	0.00	39.00	1.5	26,074	0.01%
2024/08/21	4	38.64	0.9	38.96	38.90	3.1	26,341	0.01%
2024/08/19	1	38.95	0	0.00	38.65	1	26,069	0.00%
2024/08/16	0	0.00	14	38.99	39.00	-14	25,969	-0.05%
2024/08/15	17.2	38.47	0	0.00	38.35	17.2	25,694	0.07%
2024/08/14	1	38.75	6	39.20	38.90	-5	25,482	-0.02%
2024/08/13	14	38.74	0	0.00	38.70	14	25,234	0.06%
2024/08/09	1.7	38.82	9.8	38.85	38.85	-8.1	24,791	-0.03%
2024/08/08	26.6	37.86	1	38.10	38.10	25.6	24,070	0.11%
2024/08/07	2.1	41.23	11	41.39	41.55	-8.9	23,053	-0.04%
2024/08/06	1	40.79	0.1	41.25	41.80	1	22,570	0.00%
2024/08/05	2.2	41.26	4	41.30	40.90	-1.8	22,233	-0.01%
2024/08/02	2	42.43	0	0.00	42.60	2	21,976	0.01%
2024/08/01	0	43.20	0	43.20	43.30	0	22,020	0.00%
2024/07/31	1	43.05	2	43.10	43.20	-1	22,205	0.00%
2024/07/30	1.2	42.85	0	0.00	42.75	1.2	22,026	0.01%
2024/07/29	0.8	42.85	2	43.23	43.30	-1.2	21,975	-0.01%
2024/07/26	2	42.63	0	42.50	42.70	2	21,776	0.01%
2024/07/23	0	0.00	3	42.70	42.75	-3	21,887	-0.01%
2024/07/22	0	0.00	15	41.73	42.45	-15	21,819	-0.07%
2024/07/19	0.5	42.00	0	0.00	42.25	0.5	21,813	0.00%
2024/07/18	0.7	42.55	1	42.60	42.75	-0.3	22,189	0.00%
2024/07/17	0.5	42.00	2	42.05	41.90	-1.5	22,019	-0.01%
2024/07/16	10	41.95	5	42.10	41.85	5	22,110	0.02%
2024/07/15	2.1	42.00	0	0.00	41.95	2.1	22,574	0.01%
2024/07/12	0	0.00	1.2	41.97	42.05	-1.2	22,829	-0.01%
2024/07/11	1	42.00	0	0.00	41.75	1	22,779	0.00%
2024/07/10	0	0.00	2	42.15	41.65	-2	22,886	-0.01%
2024/07/05	1	42.00	1	42.00	42.10	0	22,732	0.00%
2024/07/04	1	42.50	11	42.21	41.95	-10	22,580	-0.04%
2024/07/03	1	42.30	10.3	42.08	42.75	-9.3	22,215	-0.04%
2024/07/02	1	40.75	5	40.95	40.75	-4	20,779	-0.02%
2024/07/01	0	0.00	1	40.50	40.75	-1	20,721	0.00%
2024/06/28	20	40.45	0	0.00	40.40	20	20,633	0.10%
2024/06/26	0	0.00	1	40.70	40.25	-1	20,273	0.00%
2024/06/25	0	0.00	0.3	40.55	40.65	-0.3	19,986	0.00%
2024/06/24	0	0.00	2	40.10	40.35	-2	19,613	-0.01%
2024/06/21	30	40.02	24.7	40.08	40.00	5.3	19,395	0.03%
2024/06/19	0	0.00	24	40.11	39.95	-24	19,032	-0.13%
2024/06/18	2	39.85	15	40.00	40.10	-13	19,082	-0.07%
2024/06/17	62.1	39.70	0	0.00	39.80	62.1	19,251	0.32%
2024/06/14	1.3	39.50	2	39.53	39.55	-0.7	19,391	0.00%
2024/06/13	0	0.00	2	39.50	39.45	-2	19,544	-0.01%
2024/06/12	11	39.27	0	0.00	39.25	11	19,773	0.06%
2024/06/07	1	39.20	0	0.00	39.35	1	19,909	0.01%
2024/06/06	6.1	39.19	0.1	39.30	39.30	6	19,861	0.03%
2024/06/04	2	39.08	0	0.00	39.15	2	19,962	0.01%
2024/06/03	7	39.06	0	0.00	39.30	7	19,892	0.04%
2024/05/31	3.1	38.94	0	0.00	39.05	3.1	19,805	0.02%
2024/05/30	7.6	38.90	10	38.95	38.90	-2.4	18,996	-0.01%
2024/05/29	26.3	39.21	0	0.00	39.00	26.3	18,643	0.14%
2024/05/28	3	39.83	0	0.00	39.80	3	18,178	0.02%
2024/05/27	21.1	39.95	1	40.00	39.80	20.1	18,285	0.11%
2024/05/24	4	40.13	0	0.00	40.00	4	18,034	0.02%
2024/05/23	2.1	40.13	0	0.00	40.10	2.1	18,019	0.01%
2024/05/22	0	0.00	5	40.50	40.55	-5	17,925	-0.03%
2024/05/21	2.1	40.53	6	40.65	40.60	-4	17,914	-0.02%
2024/05/20	0	0.00	1.1	40.66	40.80	-1.1	17,919	-0.01%
2024/05/17	0	0.00	2	40.93	40.85	-2	17,850	-0.01%
2024/05/16	3	40.90	0	0.00	40.80	3	17,819	0.02%
2024/05/14	16.1	40.69	3	40.55	40.50	13.1	17,719	0.07%
2024/05/13	0	0.00	1	40.95	41.05	-1	17,788	-0.01%
2024/05/10	1	40.75	0	0.00	40.95	1	17,739	0.01%
2024/05/09	0	0.00	10	40.80	40.65	-10	17,745	-0.06%
2024/05/08	0	0.00	2.1	41.05	41.10	-2.1	17,851	-0.01%
2024/05/07	0	0.00	10	40.85	40.95	-10	17,770	-0.06%
2024/05/06	0	0.00	4.1	41.03	41.15	-4.1	17,490	-0.02%
2024/05/03	7	40.05	0	0.00	40.05	7	17,157	0.04%
2024/05/02	8.2	40.04	2	40.05	39.95	6.2	17,077	0.04%
2024/04/30	0.4	40.00	11	40.08	40.00	-10.6	16,897	-0.06%
2024/04/29	0	0.00	6.3	40.00	40.10	-6.3	16,832	-0.04%
2024/04/26	17	39.25	0	0.00	39.10	17	16,610	0.10%
2024/04/25	7.1	39.02	0	0.00	39.00	7.1	16,611	0.04%
2024/04/24	16.1	39.41	0	0.00	39.35	16.1	16,453	0.10%
2024/04/23	0	0.00	7.1	40.00	40.00	-7.1	16,372	-0.04%
2024/04/22	0	0.00	2	39.60	39.50	-2	16,309	-0.01%
2024/04/19	17.7	38.62	0	0.00	38.70	17.7	16,021	0.11%
2024/04/17	2	39.05	0	0.00	39.00	2	15,116	0.01%
2024/04/16	7	39.45	2	39.40	39.10	5	14,986	0.03%
2024/04/15	0	39.95	0	0.00	39.80	0	14,717	0.00%
2024/04/12	1.1	39.91	0	0.00	39.95	1.1	14,705	0.01%
2024/04/10	0	0.00	10	40.41	40.50	-10	14,593	-0.07%
2024/04/09	0	0.00	1	40.25	40.40	-1	14,693	-0.01%
2024/04/03	2	39.90	0	0.00	39.75	2	14,680	0.01%
2024/04/02	2	40.25	0	0.00	40.30	2	14,540	0.01%
2024/03/29	10	40.40	14	40.59	40.55	-4	14,511	-0.03%
2024/03/27	10	40.60	1.7	40.50	40.50	8.3	14,727	0.06%
2024/03/26	11	40.18	21	40.50	40.55	-10	15,005	-0.07%
2024/03/25	1.3	39.87	0	0.00	40.00	1.3	15,195	0.01%
2024/03/22	9	40.04	1	40.25	40.10	8	15,405	0.05%
2024/03/21	0	0.00	0	40.50	40.60	0	15,569	0.00%
2024/03/20	0.1	40.25	1	40.30	40.15	-1	15,648	-0.01%
2024/03/19	0	0.00	1	40.45	40.20	-1	15,610	-0.01%
2024/03/18	0	40.80	0	0.00	40.60	0	15,526	0.00%
2024/03/15	0	0.00	2	40.75	40.90	-2	15,449	-0.01%
2024/03/14	2	40.63	3	40.58	40.90	-1	15,200	-0.01%
2024/03/13	0.1	40.10	8.8	40.14	40.40	-8.7	15,074	-0.06%
2024/03/12	1	40.00	0	0.00	39.95	1	14,927	0.01%
2024/03/11	0	0.00	4.2	39.95	39.80	-4.2	14,916	-0.03%
2024/03/08	0.1	39.55	25	39.76	39.90	-25	14,852	-0.17%
2024/03/07	0	0.00	3	39.52	39.30	-3	14,753	-0.02%
2024/03/06	1	39.50	5	39.36	39.40	-4	14,805	-0.03%
2024/03/05	0	0.00	3	39.00	39.05	-3	15,071	-0.02%
2024/03/04	1	38.65	0	0.00	38.80	1	15,081	0.01%
2024/03/01	0	0.00	8	38.71	38.55	-8	15,193	-0.05%
2024/02/29	0	0.00	1	38.80	38.70	-1	15,352	-0.01%
2024/02/27	0	0.00	3	38.30	38.20	-3	15,108	-0.02%
2024/02/26	1	38.20	2	38.20	38.15	-1	15,073	-0.01%
2024/02/23	0	0.00	0	38.50	38.30	0	15,106	0.00%
2024/02/22	1	38.45	8.1	38.50	38.55	-7.1	15,450	-0.05%
2024/02/21	1	38.35	1	38.50	38.35	0	15,496	0.00%
2024/02/20	10	38.60	2	38.55	38.60	8	15,621	0.05%
2024/02/19	1.5	38.30	1	38.40	38.40	0.5	15,715	0.00%
2024/02/16	2	37.93	1	38.00	37.90	1	15,935	0.01%
2024/02/15	1.5	37.85	1	38.00	37.80	0.5	15,919	0.00%
2024/02/05	2.1	37.73	0	0.00	37.60	2.1	15,773	0.01%
2024/02/02	0	0.00	1	37.85	37.90	-1	15,618	-0.01%
2024/02/01	1	37.75	0.7	37.80	37.90	0.3	15,619	0.00%
2024/01/31	7.1	37.64	7.9	37.68	37.65	-0.8	15,520	-0.01%
2024/01/30	5.1	37.97	0	0.00	37.90	5.1	15,321	0.03%
2024/01/25	0	37.95	0	0.00	37.80	0	15,589	0.00%
2024/01/22	1	38.05	1	38.05	38.10	0	15,724	0.00%
2024/01/19	0.1	37.82	0	0.00	37.90	0.1	15,657	0.00%
2024/01/18	0.1	37.65	0.2	37.80	37.80	-0.1	15,700	0.00%
2024/01/17	8.1	38.06	0	0.00	37.30	8.1	15,688	0.05%
2024/01/16	7.8	38.60	5	38.75	38.60	2.8	15,125	0.02%
2024/01/15	0.1	39.10	0	0.00	38.90	0.1	15,031	0.00%
2024/01/10	0	0.00	2.1	39.18	39.35	-2.1	15,431	-0.01%
2024/01/08	0	0.00	1	39.40	39.45	-1	15,490	-0.01%
2024/01/05	0.1	38.95	4	39.00	38.95	-4	15,419	-0.03%
2024/01/03	2	38.78	0	0.00	38.65	2	16,112	0.01%
2024/01/02	0	0.00	5	39.30	39.30	-5	16,065	-0.03%
2023/12/29	0	0.00	2	39.15	39.20	-2	16,218	-0.01%
2023/12/28	0	0.00	1	39.10	39.20	-1	16,447	-0.01%
2023/12/27	0	0.00	0	38.85	39.00	0	16,501	0.00%
2023/12/26	1	38.70	0	0.00	38.80	1	16,510	0.01%
2023/12/25	1	38.50	3	38.45	38.80	-2	16,545	-0.01%
2023/12/22	6.1	38.19	0	0.00	38.35	6.1	16,552	0.04%
2023/12/21	2	38.30	0	0.00	38.30	2	16,414	0.01%
2023/12/20	3	38.75	0	0.00	38.75	3	16,221	0.02%
2023/12/18	0	0.00	0.1	39.35	39.05	-0.1	15,851	0.00%
2023/12/15	2.3	39.34	1	39.50	39.35	1.3	15,632	0.01%
2023/12/14	0	0.00	2	39.20	39.55	-2	15,426	-0.01%
2023/12/13	2	38.88	0	0.00	38.90	2	15,271	0.01%
2023/12/12	1	38.85	5	39.22	39.30	-4	15,627	-0.03%
2023/12/11	20	38.99	0	0.00	38.90	20	15,738	0.13%
2023/12/08	0	0.00	7	39.05	39.25	-7	15,673	-0.04%
2023/12/07	0	0.00	17	39.13	39.00	-17	15,646	-0.11%
2023/12/06	0	0.00	3	39.12	39.50	-3	15,568	-0.02%
2023/12/05	4	38.66	0	0.00	38.95	4	15,451	0.03%
2023/12/04	12.1	38.86	2	39.15	39.00	10.1	15,441	0.07%
2023/12/01	9	38.76	0	0.00	38.65	9	15,390	0.06%
2023/11/30	0	0.00	0.6	39.35	39.50	-0.6	15,252	0.00%
2023/11/29	1	39.30	0	0.00	39.15	1	14,752	0.01%
2023/11/27	1	39.50	0	0.00	39.50	1	14,793	0.01%
2023/11/22	0	0.00	7	39.81	39.85	-7	14,889	-0.05%
2023/11/21	0	0.00	5.6	39.83	39.85	-5.6	14,979	-0.04%
2023/11/16	5	39.15	1	39.00	39.20	4	14,951	0.03%
2023/11/15	0	0.00	26	38.75	38.90	-26	14,922	-0.17%
2023/11/13	10	38.65	0	0.00	38.50	10	15,132	0.07%
2023/11/10	2	38.45	0	0.00	38.40	2	15,575	0.01%
2023/11/09	1	38.50	4	38.65	38.60	-3	15,772	-0.02%
2023/11/07	1.8	38.34	0	38.50	38.60	1.8	16,234	0.01%
2023/11/06	12	38.58	4	38.50	38.55	8	16,788	0.05%
2023/11/03	1	37.80	15.7	38.11	38.25	-14.7	17,039	-0.09%
2023/11/02	1	37.35	12	37.25	37.80	-11	17,100	-0.06%
2023/11/01	4	36.56	0	0.00	36.65	4	17,099	0.02%
2023/10/31	1	36.60	0	0.00	36.70	1	17,296	0.01%
2023/10/30	3	36.60	0	0.00	36.55	3	17,622	0.02%
2023/10/27	0	36.80	1	36.95	36.95	-1	17,666	-0.01%
2023/10/26	2.1	36.50	1	36.25	36.40	1.1	17,770	0.01%
2023/10/25	3.2	36.99	3	36.85	36.85	0.2	17,731	0.00%
2023/10/24	3	36.97	0	0.00	37.25	3	17,783	0.02%
2023/10/23	4.1	37.23	0	0.00	37.10	4.1	17,845	0.02%
2023/10/20	3	37.57	0	0.00	37.50	3	17,753	0.02%
2023/10/19	3.1	38.19	16	38.24	38.35	-12.9	17,724	-0.07%
2023/10/18	0	0.00	0.8	38.60	38.85	-0.8	17,835	0.00%
2023/10/17	3.9	38.60	2	38.80	38.75	1.9	18,022	0.01%
2023/10/16	0	0.00	5	38.68	38.80	-5	18,266	-0.03%
2023/10/13	1	38.40	0	0.00	38.50	1	18,569	0.01%
2023/10/12	0	0.00	3.2	38.57	38.95	-3.2	18,639	-0.02%
2023/10/11	0.1	37.90	8.1	38.15	38.50	-8	18,805	-0.04%
2023/10/05	1	37.00	0	0.00	37.50	1	18,464	0.01%
2023/10/04	3	36.93	0	0.00	36.85	3	18,375	0.02%
2023/10/03	0	0.00	2	37.78	37.65	-2	18,307	-0.01%
2023/10/02	0.5	37.70	0	0.00	37.60	0.5	18,383	0.00%
2023/09/28	3	37.57	3	37.80	37.70	0	18,603	0.00%
2023/09/27	2	37.50	0.4	37.65	37.70	1.6	18,683	0.01%
2023/09/26	0	0.00	5	37.85	37.85	-5	18,699	-0.03%
2023/09/25	0	0.00	5	37.93	38.00	-5	18,740	-0.03%
2023/09/22	0	0.00	3	37.78	37.80	-3	18,886	-0.02%
2023/09/21	2.1	37.49	0	0.00	37.40	2.1	19,132	0.01%
2023/09/19	2	37.88	1	38.00	37.80	1	19,041	0.01%
2023/09/18	1	37.85	1	37.65	37.85	0	19,458	0.00%
2023/09/15	0	37.55	2	37.53	37.55	-2	19,904	-0.01%
2023/09/14	2	37.05	0	37.15	37.50	2	20,118	0.01%
2023/09/12	0	0.00	2	36.35	36.55	-2	21,369	-0.01%
2023/09/11	0.1	36.30	1	36.10	36.20	-0.9	21,421	0.00%
2023/09/08	1	35.90	0	0.00	36.10	1	21,446	0.00%
2023/09/07	1.1	35.71	7	35.89	35.85	-6	21,518	-0.03%
2023/09/06	7	35.59	0	0.00	35.55	7	21,561	0.03%
2023/09/05	2	36.08	0	0.00	36.00	2	21,536	0.01%
2023/09/04	3	36.10	1	36.20	36.20	2	21,582	0.01%
2023/09/01	1	36.10	1	36.20	36.00	0	21,781	0.00%
2023/08/31	7	36.02	0	0.00	35.90	7	21,912	0.03%
2023/08/29	1	36.20	0	0.00	36.60	1	22,085	0.00%
2023/08/25	0	0.00	3	35.85	35.65	-3	23,055	-0.01%
2023/08/23	6.5	35.23	0	0.00	35.30	6.5	23,178	0.03%
2023/08/22	3	35.22	1	35.30	35.30	2	23,393	0.01%
2023/08/21	5	35.67	0	0.00	35.60	5	23,406	0.02%
2023/08/18	1	36.05	1	36.25	35.70	0	23,507	0.00%
2023/08/17	4.6	35.40	0	0.00	35.65	4.6	23,564	0.02%
2023/08/16	20	35.90	1	35.75	35.80	19	23,481	0.08%
2023/08/15	3.1	36.66	0	0.00	36.60	3.1	23,258	0.01%
2023/08/14	2	36.65	0	0.00	37.05	2	23,301	0.01%
2023/08/11	3	37.62	1	38.00	37.65	2	23,226	0.01%
2023/08/10	3.1	37.74	11	38.47	38.10	-7.9	23,226	-0.03%
2023/08/09	1	39.55	7	39.95	39.95	-6	22,699	-0.03%
2023/08/08	0.1	39.75	0	0.00	39.70	0.1	22,368	0.00%
2023/08/07	1	39.85	38	39.95	39.95	-37	22,204	-0.17%
2023/08/04	4.1	39.52	0	0.00	39.60	4.1	22,156	0.02%
2023/08/02	2.2	39.70	0	0.00	39.60	2.2	22,017	0.01%
2023/08/01	0	0.00	2	40.38	40.60	-2	21,645	-0.01%
2023/07/28	1	40.05	0	0.00	40.05	1	21,395	0.00%
2023/07/27	0	0.00	2.4	39.81	40.10	-2.4	21,291	-0.01%
2023/07/26	1	39.60	1	39.75	39.65	0	21,117	0.00%
2023/07/24	0.1	38.95	0	0.00	39.00	0.1	21,001	0.00%
2023/07/21	0.1	39.10	1	39.25	39.35	-0.9	20,838	0.00%
2023/07/20	0	0.00	3.3	39.49	39.35	-3.3	20,622	-0.02%
2023/07/19	0.4	38.85	0	0.00	38.85	0.4	20,258	0.00%
2023/07/18	1.6	39.08	1	39.15	39.30	0.6	19,941	0.00%
2023/07/17	0.3	38.85	1	38.85	38.90	-0.7	19,518	0.00%
2023/07/14	0.1	38.75	6.2	38.86	38.90	-6.1	19,445	-0.03%
2023/07/12	0	0.00	2	38.08	38.20	-2	19,212	-0.01%
2023/07/11	0	0.00	5	37.60	37.65	-5	19,165	-0.03%
2023/07/10	5.2	36.91	0	0.00	36.85	5.2	19,130	0.03%
2023/07/07	0	0.00	1	37.00	37.30	-1	18,927	-0.01%
2023/07/06	0.1	37.95	0	0.00	37.45	0.1	18,779	0.00%
2023/07/05	0.1	38.30	0	38.35	38.25	0.1	18,477	0.00%
2023/07/04	0.7	38.30	2	38.45	38.50	-1.3	18,339	-0.01%
2023/07/03	0	0.00	41	38.30	38.30	-41	18,344	-0.22%
2023/06/30	2	38.45	0	0.00	38.20	2	18,353	0.01%
2023/06/29	0	0.00	9	38.49	38.55	-9	18,106	-0.05%
2023/06/27	1	37.55	0	0.00	37.55	1	17,730	0.01%
2023/06/26	0	0.00	1	37.90	37.75	-1	17,674	-0.01%
2023/06/19	1	36.60	42	36.56	37.00	-41	16,116	-0.25%
2023/06/16	2	37.03	0	0.00	36.80	2	15,447	0.01%
2023/06/15	0.2	37.40	0	0.00	37.40	0.2	14,684	0.00%
2023/06/14	0.1	37.55	1	37.50	37.50	-0.9	14,689	-0.01%
2023/06/13	0.1	37.75	0	0.00	37.75	0.1	14,804	0.00%
2023/06/09	0	0.00	1.2	37.59	37.65	-1.2	14,902	-0.01%
2023/06/08	0	0.00	1	37.15	37.30	-1	14,936	-0.01%
2023/06/07	0.1	36.80	1	37.00	37.00	-0.9	14,963	-0.01%
2023/06/06	3	36.58	0	0.00	36.50	3	14,914	0.02%
2023/06/05	0.1	36.70	3	36.83	36.70	-2.9	14,944	-0.02%
2023/06/02	0	0.00	6	36.07	36.10	-6	14,646	-0.04%
2023/06/01	0	35.75	0	0.00	35.85	0	14,499	0.00%
2023/05/31	4	35.93	0	0.00	35.80	4	14,471	0.03%
2023/05/30	1.8	36.06	0.9	36.10	36.20	0.8	13,547	0.01%
2023/05/29	1	35.95	1	36.15	36.20	0	13,613	0.00%
2023/05/26	0	0.00	1	36.15	36.15	-1	13,663	-0.01%
2023/05/25	1.1	35.78	0	0.00	36.20	1.1	13,443	0.01%
2023/05/24	1	35.75	6	35.78	35.90	-5	13,268	-0.04%
2023/05/23	2	35.88	7	36.14	36.20	-5	13,034	-0.04%
2023/05/22	1.1	35.95	12	36.11	36.20	-10.9	12,883	-0.08%
2023/05/19	0	0.00	2	36.00	36.00	-2	12,639	-0.02%
2023/05/18	2	35.85	2.1	35.77	35.95	-0.1	12,805	0.00%
2023/05/17	1.1	35.73	0	35.10	35.60	1.1	12,683	0.01%
2023/05/16	5	34.85	1.5	34.97	35.15	3.5	12,549	0.03%
2023/05/15	1	34.35	2.1	34.50	34.50	-1.1	12,561	-0.01%
2023/05/12	1.1	34.32	0	0.00	34.30	1.1	12,592	0.01%
2023/05/11	0	0.00	1	34.80	34.80	-1	12,485	-0.01%
2023/05/09	1	34.45	0	0.00	34.50	1	12,570	0.01%
2023/05/05	15	34.20	0	0.00	34.25	15	12,587	0.12%
2023/05/04	0	0.00	5	34.15	34.30	-5	12,849	-0.04%
2023/05/03	5	34.10	3	34.10	34.15	2	12,946	0.02%
2023/04/28	28	33.95	0	0.00	34.05	28	13,735	0.20%
2023/04/27	1.1	33.85	1	33.90	33.85	0.1	13,802	0.00%
2023/04/26	0	0.00	1	33.90	34.00	-1	13,872	-0.01%
2023/04/25	1	33.86	0	0.00	33.90	1	13,859	0.01%
2023/04/24	1.1	33.91	2.1	34.02	34.10	-1	13,867	-0.01%
2023/04/20	0.1	33.95	0	0.00	33.90	0.1	14,036	0.00%
2023/04/19	0	0.00	2	34.15	34.05	-2	14,263	-0.01%
2023/04/18	1.8	34.14	19	34.11	34.20	-17.2	14,198	-0.12%
2023/04/17	0	0.00	2.5	33.45	33.45	-2.5	14,151	-0.02%
2023/04/14	5	33.25	0	33.40	33.45	5	14,201	0.03%
2023/04/13	0	0.00	2	33.30	33.30	-2	14,120	-0.01%
2023/04/12	0	0.00	0.5	33.15	33.15	-0.5	14,095	0.00%
2023/04/10	0.1	33.05	0	0.00	33.00	0.1	14,129	0.00%
2023/04/07	1	32.85	11	32.70	32.80	-10	14,130	-0.07%
2023/03/31	0	0.00	1	32.95	33.00	-1	14,047	-0.01%
2023/03/29	2	32.80	1.1	32.75	32.80	1	13,958	0.01%
2023/03/24	1	33.00	0	0.00	33.10	1	14,325	0.01%
2023/03/23	0	0.00	1	32.71	33.15	-1	14,387	-0.01%
2023/03/20	0.1	32.05	1	31.90	32.00	-0.9	14,798	-0.01%
2023/03/17	0	0.00	3	32.03	31.75	-3	14,817	-0.02%
2023/03/16	9.2	31.61	32	31.80	31.65	-22.8	14,785	-0.15%
2023/03/15	23.1	32.28	0	0.00	32.00	23.1	14,750	0.16%
2023/03/14	3.9	32.20	0	0.00	32.10	3.9	14,753	0.03%
2023/03/13	20.2	32.30	0	0.00	32.55	20.2	14,625	0.14%
2023/03/10	4.1	32.66	0	0.00	32.65	4.1	14,645	0.03%
2023/03/09	5.5	33.05	0	0.00	32.95	5.5	14,749	0.04%
2023/03/08	1	33.25	0	0.00	33.30	1	15,331	0.01%
2023/03/07	10	33.10	2.1	32.98	33.15	7.9	15,349	0.05%
2023/03/06	1	32.75	0	0.00	32.95	1	15,488	0.01%
2023/03/03	1	32.81	0.5	33.07	32.80	0.5	15,532	0.00%
2023/03/02	16.1	32.98	0	0.00	32.95	16.1	15,707	0.10%
2023/03/01	0	0.00	4.8	33.57	33.70	-4.8	15,720	-0.03%
2023/02/24	15	33.29	2	33.20	33.30	13	15,527	0.08%
2023/02/23	51	33.75	0	0.00	33.65	51	15,376	0.33%
2023/02/22	0	33.40	0	0.00	33.80	0	15,585	0.00%
2023/02/21	2	33.70	0	0.00	33.65	2	15,604	0.01%
2023/02/17	1	33.40	3	33.48	33.50	-2	16,016	-0.01%
2023/02/16	2	33.65	2	33.80	33.40	0	16,297	0.00%
2023/02/15	0.1	33.45	4.3	33.41	33.40	-4.2	16,273	-0.03%
2023/02/14	9	33.42	0	0.00	33.55	9	16,268	0.06%
2023/02/13	2	33.28	5.3	32.80	33.30	-3.3	16,281	-0.02%
2023/02/09	1.2	32.16	0	0.00	32.10	1.2	16,282	0.01%
2023/02/08	0.3	32.25	0	0.00	32.15	0.3	16,434	0.00%
2023/02/07	0.8	32.35	0	0.00	32.25	0.8	16,442	0.00%
2023/02/06	0	32.33	0	0.00	32.10	0	16,602	0.00%
2023/02/03	0.7	32.60	0	0.00	32.45	0.7	16,761	0.00%
2023/02/02	1.1	32.56	1	32.85	32.85	0.1	16,812	0.00%
2023/02/01	0	0.00	5	32.17	32.60	-5	16,658	-0.03%
2023/01/31	1.1	32.04	0	0.00	31.95	1.1	16,717	0.01%
2023/01/30	4	32.38	0	0.00	32.60	4	16,634	0.02%
2023/01/17	2	32.00	2.1	31.95	32.00	-0.1	16,306	0.00%
2023/01/16	3	31.93	4	31.95	32.00	-1	16,381	-0.01%
2023/01/13	0	0.00	4.8	31.74	31.65	-4.8	16,508	-0.03%
2023/01/12	0	0.00	5	31.45	31.45	-5	16,953	-0.03%
2023/01/10	1	31.65	2	31.70	31.75	-1	17,218	-0.01%
2023/01/09	0	0.00	8.2	31.55	31.70	-8.2	17,325	-0.05%
2023/01/06	4	30.90	4	31.05	30.95	0	17,451	0.00%
2023/01/04	2.1	30.38	20	30.55	30.40	-17.9	17,687	-0.10%
2023/01/03	1	30.20	0	30.40	30.50	1	17,997	0.01%
2022/12/29	0	30.35	0	0.00	30.25	0	18,080	0.00%
2022/12/28	1	30.51	0	0.00	30.50	1	18,140	0.01%
2022/12/21	3.1	30.50	0	0.00	30.50	3.1	20,038	0.02%
2022/12/20	2	30.38	3	30.65	30.65	-1	20,406	0.00%
2022/12/19	1	30.65	0	0.00	30.65	1	20,429	0.00%
2022/12/16	0	30.95	0	0.00	30.80	0	20,388	0.00%
2022/12/14	1	31.20	2	31.25	31.20	-1	20,514	0.00%
2022/12/13	3	30.83	0	0.00	30.80	3	20,352	0.01%
2022/12/12	0.1	31.05	0	0.00	31.15	0.1	20,133	0.00%
2022/12/08	3.1	30.78	0	0.00	31.10	3.1	20,527	0.01%
2022/12/07	0	0.00	0.1	31.10	30.95	-0.1	20,524	0.00%
2022/12/05	0.1	31.21	0	0.00	31.05	0.1	20,419	0.00%
2022/12/02	8.1	31.19	0	0.00	31.10	8.1	20,398	0.04%
2022/12/01	4	31.56	0	0.00	31.55	4	20,356	0.02%
2022/11/30	0	0.00	7	31.89	32.00	-7	20,110	-0.03%
2022/11/29	0	0.00	2	31.48	31.50	-2	19,455	-0.01%
2022/11/28	1.1	30.98	0	0.00	30.95	1.1	19,341	0.01%
2022/11/24	2	31.45	0	0.00	31.65	2	19,324	0.01%
2022/11/23	3	31.17	0.1	31.25	31.10	2.9	19,207	0.02%
2022/11/22	0	0.00	9	30.76	30.90	-9	19,133	-0.05%
2022/11/18	6.2	30.26	0	0.00	30.20	6.2	19,009	0.03%
2022/11/16	16	30.93	1	31.10	30.85	15	18,830	0.08%
2022/11/15	3	31.13	0.1	31.25	31.15	2.9	18,676	0.02%
2022/11/14	0	0.00	15	31.22	31.30	-15	18,526	-0.08%
2022/11/11	3	30.83	1	30.80	30.85	2	18,307	0.01%
2022/11/10	0	30.10	0	0.00	30.00	0	18,057	0.00%
2022/11/09	1	30.40	3	30.52	30.50	-2	18,077	-0.01%
2022/11/08	0	0.00	2	30.30	30.40	-2	18,099	-0.01%
2022/11/04	16	29.21	0	0.00	29.55	16	18,558	0.09%
2022/11/03	2.1	29.20	0	0.00	29.10	2.1	19,100	0.01%
2022/11/02	2.7	29.40	0	0.00	29.35	2.7	19,330	0.01%
2022/11/01	6	29.88	0	0.00	29.75	6	19,212	0.03%
2022/10/31	0	29.95	0	0.00	29.90	0	19,108	0.00%
2022/10/28	1	29.70	0	0.00	29.80	1	19,148	0.01%
2022/10/27	4	29.70	0	0.00	29.70	4	19,203	0.02%
2022/10/26	0	0.00	112.8	30.00	30.15	-112.8	19,123	-0.59%	大賣/鉅額交易
2022/10/25	0.1	29.65	0	0.00	29.95	0.1	18,971	0.00%
2022/10/24	1.3	29.55	0	0.00	29.60	1.3	18,984	0.01%
2022/10/21	1	29.70	0	0.00	29.70	1	18,949	0.01%
2022/10/19	6	29.21	0	0.00	29.00	6	18,464	0.03%
2022/10/18	1.1	29.49	0.1	29.55	29.70	1.1	18,376	0.01%
2022/10/17	0	29.15	0	0.00	29.25	0	18,298	0.00%
2022/10/14	0.2	29.53	0	0.00	29.40	0.2	18,135	0.00%
2022/10/13	0.2	29.98	4	29.75	29.75	-3.8	17,917	-0.02%
2022/10/12	1.6	30.21	0	0.00	30.25	1.6	17,555	0.01%
2022/10/11	9	30.14	4	30.13	30.05	5	17,569	0.03%
2022/10/07	4	31.03	0	0.00	31.00	4	17,288	0.02%
2022/10/06	6	31.07	20	30.95	31.35	-14	17,249	-0.08%
2022/10/05	32	30.97	0	0.00	30.85	32	17,419	0.18%
2022/10/04	5	30.68	4	30.76	30.70	1	17,385	0.01%
2022/10/03	3.2	30.67	0	0.00	30.65	3.2	17,214	0.02%
2022/09/30	9	31.20	4	31.40	31.15	5	16,923	0.03%
2022/09/29	5.2	31.63	2.1	31.62	31.80	3.1	16,572	0.02%
2022/09/28	3.2	32.00	106.5	31.71	31.95	-103.3	16,247	-0.64%	大賣/鉅額交易
2022/09/27	2.2	32.67	1	33.05	32.45	1.2	15,819	0.01%
2022/09/26	1.1	33.50	1	33.35	33.35	0.1	15,591	0.00%
2022/09/23	0	0.00	0.1	34.05	33.90	-0.1	15,564	0.00%
2022/09/22	2.5	33.73	0	0.00	33.65	2.5	15,719	0.02%
2022/09/21	2.1	34.34	1	34.25	34.25	1.1	15,675	0.01%
2022/09/20	1.2	34.66	0	0.00	34.45	1.2	15,555	0.01%
2022/09/19	4	34.64	1.1	34.51	34.45	2.9	15,640	0.02%
2022/09/16	0.3	34.69	0.1	34.90	34.50	0.2	15,802	0.00%
2022/09/15	3	34.58	0	0.00	34.55	3	15,945	0.02%
2022/09/14	0.1	35.00	0	0.00	34.75	0.1	16,493	0.00%
2022/09/13	1.1	35.07	0	0.00	35.05	1.1	17,128	0.01%
2022/09/08	0.8	35.05	3.2	35.01	35.00	-2.3	18,634	-0.01%
2022/09/07	1	35.00	0	0.00	34.95	1	18,810	0.01%
2022/09/06	0	0.00	4	35.40	35.35	-4	19,000	-0.02%
2022/09/05	1	35.24	0	0.00	35.30	1	19,127	0.01%
2022/09/02	0	0.00	1	35.15	35.00	-1	19,485	-0.01%
2022/09/01	1.1	35.11	0	0.00	35.15	1.1	19,537	0.01%
2022/08/31	0.6	35.55	1	35.65	35.90	-0.4	19,580	0.00%
2022/08/30	0	0.00	1	35.70	35.45	-1	19,466	-0.01%
2022/08/29	7	35.12	0	0.00	35.50	7	19,511	0.04%
2022/08/26	4	35.85	6	35.85	35.85	-2	19,708	-0.01%
2022/08/25	0	35.27	3	35.57	35.55	-3	19,814	-0.01%
2022/08/24	1	35.20	0	0.00	35.10	1	19,915	0.01%
2022/08/23	6.1	35.34	0	0.00	35.20	6.1	20,507	0.03%
2022/08/22	0	0.00	1	35.90	35.80	-1	20,648	0.00%
2022/08/19	1	35.85	1	35.90	35.80	0	20,714	0.00%
2022/08/18	2	35.90	4	35.98	36.05	-2	20,785	-0.01%
2022/08/17	6	35.68	0	0.00	35.75	6	20,909	0.03%
2022/08/16	1	35.85	4	35.83	35.80	-3	20,895	-0.01%
2022/08/15	2.1	35.56	4	35.68	35.60	-1.9	21,009	-0.01%
2022/08/12	1	35.70	5	35.73	35.70	-4	21,088	-0.02%
2022/08/11	4	35.81	3	35.75	35.80	1	21,153	0.00%
2022/08/10	4	37.04	3	37.20	37.20	1	20,871	0.00%
2022/08/09	0	0.00	101	36.55	36.90	-101	20,432	-0.49%	大賣/鉅額交易
2022/08/08	2	35.88	2	35.95	36.00	0	20,328	0.00%
2022/08/04	0	0.00	1	35.80	35.65	-1	20,844	0.00%
2022/08/03	0	0.00	1	35.60	35.60	-1	20,975	0.00%
2022/08/02	1	35.60	0	0.00	35.70	1	21,221	0.00%
2022/08/01	0	0.00	7	35.44	35.55	-7	21,482	-0.03%
2022/07/29	4	35.26	0	0.00	35.40	4	21,867	0.02%
2022/07/28	18	35.23	115	35.51	35.60	-97	22,055	-0.44%	大賣/
2022/07/27	23	35.09	3	35.10	35.15	20	22,041	0.09%
2022/07/26	0	0.00	5	34.60	34.60	-5	22,016	-0.02%
2022/07/20	32	34.14	0	0.00	34.15	32	22,622	0.14%
2022/07/18	1	33.85	36	34.20	34.15	-35	23,120	-0.15%
2022/07/15	40	33.93	0	0.00	33.90	40	23,350	0.17%
2022/07/14	6.1	34.83	0	0.00	34.55	6.1	23,643	0.03%
2022/07/13	61.2	34.57	3	34.97	34.85	58.2	23,883	0.24%
2022/07/12	1	33.41	1	33.40	33.45	0	24,119	0.00%
2022/07/11	10	34.30	0	0.00	34.30	10	24,310	0.04%
2022/07/08	0	35.20	0	0.00	35.05	0	24,688	0.00%
2022/07/07	2	34.90	0	0.00	35.15	2	24,896	0.01%
2022/07/06	1	35.30	20	35.16	35.20	-19	24,949	-0.08%
2022/07/05	0	0.00	1	36.00	35.55	-1	25,090	0.00%
2022/07/04	0	0.00	9	35.83	35.75	-9	25,235	-0.04%
2022/07/01	0	0.00	3	35.40	35.25	-3	25,807	-0.01%
2022/06/30	3	35.37	0	0.00	35.30	3	25,991	0.01%
2022/06/29	1	35.95	0	0.00	35.70	1	26,007	0.00%
2022/06/28	1	36.30	1	36.25	36.35	0	26,076	0.00%
2022/06/27	1	36.30	9	36.55	36.20	-8	26,224	-0.03%
2022/06/24	2	35.95	6	36.25	36.15	-4	26,116	-0.02%
2022/06/22	5	35.30	0	0.00	35.40	5	25,980	0.02%
2022/06/21	26	35.90	2	35.40	35.60	24	25,464	0.09%
2022/06/20	5.1	35.04	13	35.39	34.60	-7.9	25,138	-0.03%
2022/06/17	37	35.73	1	36.00	35.30	36	24,571	0.15%
2022/06/16	6	36.54	0	0.00	36.15	6	23,715	0.03%
2022/06/15	6.1	36.34	1	36.35	36.20	5.1	23,985	0.02%
2022/06/14	0	0.00	4	36.41	36.90	-4	24,039	-0.02%
2022/06/13	5.2	35.98	2	36.20	36.50	3.2	24,410	0.01%
2022/06/10	5.1	36.81	0	0.00	37.10	5.1	24,131	0.02%
2022/06/09	7	37.14	1	37.15	37.15	6	24,116	0.02%
2022/06/08	2	37.65	0	0.00	37.70	2	23,909	0.01%
2022/06/07	1	37.45	0	0.00	37.70	1	24,006	0.00%
2022/06/06	0	0.00	2	37.80	37.80	-2	23,969	-0.01%
2022/06/02	1.1	37.68	0	0.00	37.90	1.1	24,002	0.00%
2022/05/31	4.1	37.87	0	0.00	38.75	4.1	24,270	0.02%
2022/05/30	8.6	38.35	1	38.10	38.45	7.6	23,672	0.03%
2022/05/27	1.1	37.63	2	37.53	37.95	-0.9	23,513	0.00%
2022/05/26	2.1	37.43	0	0.00	37.30	2.1	23,592	0.01%
2022/05/25	1.1	37.16	1	37.30	37.60	0.1	23,940	0.00%
2022/05/24	3.6	37.57	89	37.48	37.20	-85.4	24,068	-0.35%
2022/05/23	1.1	36.73	7	37.49	37.20	-5.9	24,135	-0.02%
2022/05/20	2.1	37.00	0	0.00	37.10	2.1	24,334	0.01%
2022/05/19	2	36.70	0	0.00	36.60	2	24,357	0.01%
2022/05/18	17.2	37.12	13	37.09	37.50	4.2	24,200	0.02%
2022/05/17	15.1	36.48	1	36.60	36.45	14.1	24,032	0.06%
2022/05/16	1.2	36.40	0	0.00	36.90	1.2	23,972	0.00%
2022/05/13	1.1	36.37	4	36.88	36.95	-2.9	23,752	-0.01%
2022/05/12	1.7	37.35	11	37.71	37.00	-9.3	23,630	-0.04%
2022/05/11	0	0.00	0.4	38.45	38.35	-0.4	23,358	0.00%
2022/05/10	1	37.50	7	38.13	38.20	-6	23,272	-0.03%
2022/05/09	19.1	38.32	2.1	38.28	38.00	17	23,158	0.07%
2022/05/06	6.1	39.34	0	0.00	39.35	6.1	23,304	0.03%
2022/05/05	33.2	39.95	3	39.85	39.85	30.2	23,268	0.13%
2022/05/04	2	41.29	3	40.75	40.85	-1	22,935	0.00%
2022/05/03	4.1	40.94	0	0.00	40.85	4.1	23,115	0.02%
2022/04/29	0	0.00	2	41.50	41.60	-2	23,151	-0.01%
2022/04/28	4.1	41.06	0	0.00	41.00	4.1	23,189	0.02%
2022/04/27	3	41.72	6	41.83	41.60	-3	22,990	-0.01%
2022/04/26	11.1	41.68	2.1	41.82	41.95	9	22,892	0.04%
2022/04/25	4	41.10	1.1	41.06	41.55	2.9	22,814	0.01%
2022/04/22	3	41.18	4	41.15	41.55	-1	22,680	0.00%
2022/04/21	32.1	40.79	7	40.94	41.00	25.1	22,660	0.11%
2022/04/20	5	41.50	1.2	41.18	41.75	3.8	22,756	0.02%
2022/04/19	2	41.68	6	41.64	41.50	-4	22,593	-0.02%
2022/04/18	21.3	41.86	12.2	41.79	41.90	9.1	22,623	0.04%
2022/04/15	5.2	42.90	2.4	42.76	42.85	2.8	22,231	0.01%
2022/04/14	22.9	43.43	3	43.63	43.10	19.9	22,188	0.09%
2022/04/13	1	44.35	2	44.63	44.95	-1	21,917	0.00%
2022/04/12	0.9	44.45	6	44.40	44.45	-5.1	21,815	-0.02%
2022/04/11	12	44.39	1	44.65	44.65	11	21,804	0.05%
2022/04/08	7	44.11	6.4	44.01	44.35	0.6	21,693	0.00%
2022/04/07	4	44.64	9	44.46	44.10	-5	21,521	-0.02%
2022/04/06	1	43.20	1	43.70	44.05	0	20,847	0.00%
2022/04/01	0	0.00	2	42.93	43.10	-2	20,525	-0.01%
2022/03/31	1	42.70	13	42.40	42.90	-12	20,361	-0.06%
2022/03/30	3	41.98	26	42.26	42.25	-23	20,140	-0.11%
2022/03/29	4.1	42.05	1	42.00	42.00	3.1	20,062	0.02%
2022/03/28	2.1	41.80	1	41.80	42.40	1.1	20,106	0.01%
2022/03/25	4	41.74	0	42.20	42.20	4	20,005	0.02%
2022/03/24	9	42.21	0	0.00	42.25	9	19,863	0.05%
2022/03/23	4	42.04	24	42.15	42.35	-20	20,104	-0.10%
2022/03/22	0	0.00	14	40.96	41.15	-14	19,934	-0.07%
2022/03/21	2	40.55	2	40.55	40.60	0	19,757	0.00%
2022/03/18	5	40.35	0	0.00	40.45	5	19,688	0.03%
2022/03/17	11	39.96	1	39.55	40.05	10	19,291	0.05%
2022/03/16	0	0.00	2	39.43	39.50	-2	19,042	-0.01%
2022/03/15	0	0.00	50.1	38.40	38.60	-50.1	18,592	-0.27%
2022/03/14	0	0.00	3.5	38.42	38.50	-3.5	18,718	-0.02%
2022/03/10	3	38.15	20	38.05	38.25	-17	18,971	-0.09%
2022/03/09	1	37.50	2	37.55	37.40	-1	18,913	-0.01%
2022/03/08	0.3	37.51	22	37.51	37.35	-21.7	18,855	-0.12%
2022/03/07	8.2	37.18	5.6	37.52	37.65	2.6	18,541	0.01%
2022/03/04	0	0.00	5	37.85	38.00	-5	18,838	-0.03%
2022/03/03	13	38.15	0	0.00	38.10	13	18,849	0.07%
2022/03/02	20	38.05	0	0.00	38.10	20	19,001	0.11%
2022/02/25	7.1	37.41	0	0.00	37.60	7.1	18,700	0.04%
2022/02/24	0.2	37.71	1	37.55	37.70	-0.8	18,282	0.00%
2022/02/23	1	37.60	0	0.00	38.05	1	18,069	0.01%
2022/02/22	5.2	37.45	2	37.40	37.60	3.2	17,974	0.02%
2022/02/21	29.2	37.84	0	0.00	38.00	29.2	17,683	0.16%
2022/02/18	3	38.10	1	38.20	38.10	2	17,511	0.01%
2022/02/17	1	38.30	50	38.30	38.40	-49	17,574	-0.28%
2022/02/16	5.1	38.26	11	38.22	38.20	-5.9	17,532	-0.03%
2022/02/15	1.4	38.18	0	0.00	38.10	1.4	17,393	0.01%
2022/02/10	2	38.28	0	0.00	38.70	2	17,302	0.01%
2022/02/09	4	38.81	10	38.90	38.80	-6	17,119	-0.04%
2022/02/08	2	38.85	12.5	38.83	38.95	-10.5	16,979	-0.06%
2022/02/07	5	37.60	5	37.27	38.00	0	16,457	0.00%
2022/01/25	4.2	36.45	0	0.00	36.90	4.2	16,116	0.03%
2022/01/24	1.1	36.51	2	36.55	36.90	-0.9	15,849	-0.01%
2022/01/21	2.6	36.68	0	0.00	36.85	2.6	15,865	0.02%
2022/01/20	0	36.95	8	36.86	36.95	-8	15,661	-0.05%
2022/01/19	8.1	36.92	4	36.98	37.00	4.1	15,589	0.03%
2022/01/18	0	0.00	6	37.33	37.25	-6	15,666	-0.04%
2022/01/17	2.1	36.98	7	36.96	37.05	-4.9	15,532	-0.03%
2022/01/14	58	37.58	5	37.20	37.45	53	15,445	0.34%
2022/01/13	6	37.68	10	37.63	37.85	-4	15,365	-0.03%
2022/01/12	1.4	36.84	1	36.90	37.00	0.4	14,982	0.00%
2022/01/11	1	36.50	4	36.64	37.00	-3	14,812	-0.02%
2022/01/10	5.1	35.90	0	0.00	36.15	5.1	14,715	0.03%
2022/01/07	6.3	36.37	1	36.25	36.20	5.3	14,676	0.04%
2022/01/06	0	0.00	2	35.75	36.00	-2	14,480	-0.01%
2022/01/05	1.2	35.41	1.2	35.51	35.55	0	14,401	0.00%
2022/01/04	1	35.30	0	0.00	35.55	1	14,513	0.01%
2022/01/03	1	35.30	0	0.00	35.35	1	14,429	0.01%
2021/12/29	1	35.60	0	0.00	35.60	1	14,475	0.01%
2021/12/28	1	35.45	2	35.53	35.60	-1	14,534	-0.01%
2021/12/24	1	35.40	0	0.00	35.50	1	14,759	0.01%
2021/12/23	0.1	35.57	0	0.00	35.50	0.1	14,804	0.00%
2021/12/22	1	35.70	2	35.70	35.65	-1	14,903	-0.01%
2021/12/21	1	35.85	0	0.00	35.75	1	14,792	0.01%
2021/12/20	1	35.65	0	0.00	36.00	1	14,718	0.01%
2021/12/15	1.5	35.20	0	0.00	35.20	1.5	14,286	0.01%
2021/12/14	1.1	35.15	2	35.18	35.40	-0.9	14,568	-0.01%
2021/12/13	0	0.00	4	35.48	35.50	-4	14,534	-0.03%
2021/12/10	0.1	35.55	14	35.59	35.65	-13.9	14,470	-0.10%
2021/12/09	1	35.00	1.4	35.09	35.30	-0.4	14,411	0.00%
2021/12/08	1.4	35.15	16	35.07	35.20	-14.6	14,402	-0.10%
2021/12/03	0.1	34.25	1	34.15	34.15	-0.9	13,963	-0.01%
2021/12/02	1	33.85	6	34.24	34.25	-5	13,859	-0.04%
2021/11/30	6.1	33.76	5	33.65	34.20	1.1	14,025	0.01%
2021/11/29	1	33.85	0	0.00	33.90	1	13,373	0.01%
2021/11/26	1	34.00	0	0.00	33.90	1	13,316	0.01%
2021/11/23	0	34.15	0	0.00	34.10	0	13,526	0.00%
2021/11/22	1.1	34.26	0	0.00	34.15	1.1	13,527	0.01%
2021/11/19	1	34.50	0	0.00	34.65	1	13,484	0.01%
2021/11/18	0	0.00	4	34.54	34.70	-4	13,414	-0.03%
2021/11/17	1.1	34.20	0	0.00	34.20	1.1	13,571	0.01%
2021/11/16	0	0.00	5	34.09	34.20	-5	13,654	-0.04%
2021/11/11	2	33.83	0	0.00	33.80	2	14,108	0.01%
2021/11/10	0	0.00	3.4	33.97	34.00	-3.4	14,362	-0.02%
2021/11/08	1	33.50	0	0.00	33.60	1	15,869	0.01%
2021/11/05	0	0.00	6	33.68	33.70	-6	16,463	-0.04%
2021/11/04	0	0.00	1	33.40	33.45	-1	16,617	-0.01%
2021/11/03	0.3	33.35	5	33.30	33.40	-4.7	16,839	-0.03%
2021/11/02	1	33.35	1	33.30	33.30	0	17,037	0.00%
2021/11/01	0.1	33.40	0	0.00	33.30	0.1	17,036	0.00%
2021/10/29	2	33.20	0	0.00	33.40	2	17,140	0.01%
2021/10/28	1.2	33.27	0	0.00	33.40	1.2	17,210	0.01%
2021/10/27	1	33.35	0	0.00	33.35	1	17,331	0.01%
2021/10/26	1	33.15	4	33.31	33.45	-3	17,520	-0.02%
2021/10/22	1	33.00	1.1	33.09	33.05	-0.1	17,462	0.00%
2021/10/21	0	0.00	1	32.95	32.95	-1	17,366	-0.01%
2021/10/20	0.1	32.85	0	0.00	32.90	0.1	17,206	0.00%
2021/10/19	10	32.70	0	0.00	32.75	10	17,208	0.06%
2021/10/18	0	0.00	21	32.61	32.95	-21	17,240	-0.12%
2021/10/15	0	0.00	0.8	32.50	32.50	-0.8	17,178	0.00%
2021/10/14	4	32.40	0	0.00	32.30	4	17,136	0.02%
2021/10/13	0	0.00	1	32.45	32.50	-1	17,222	-0.01%
2021/10/12	5	32.15	2	32.05	32.45	3	17,261	0.02%
2021/10/08	0.1	32.40	0	0.00	32.25	0.1	17,140	0.00%
2021/10/07	1	32.40	3	32.45	32.40	-2	17,250	-0.01%
2021/10/06	1	32.10	0	0.00	32.25	1	17,271	0.01%
2021/10/05	5	32.00	7	32.00	32.05	-2	17,257	-0.01%
2021/10/04	1	32.00	6	32.07	32.10	-5	17,264	-0.03%
2021/10/01	6	31.91	0	0.00	32.05	6	17,277	0.03%
2021/09/30	1	32.05	0	0.00	32.05	1	17,102	0.01%
2021/09/29	5	32.09	0	0.00	32.05	5	17,088	0.03%
2021/09/28	1	32.25	0	0.00	32.40	1	16,926	0.01%
2021/09/27	0	0.00	1	32.45	32.35	-1	16,971	-0.01%
2021/09/22	12.1	32.00	2	32.00	32.10	10.1	17,109	0.06%
2021/09/17	1	32.35	21	32.44	32.15	-20	16,856	-0.12%
2021/09/16	1	32.40	0	0.00	32.35	1	16,641	0.01%
2021/09/15	0	0.00	2	32.45	32.35	-2	16,725	-0.01%
2021/09/14	1	32.40	10	32.50	32.50	-9	16,823	-0.05%
2021/09/10	0.1	32.50	0	0.00	32.45	0.1	17,008	0.00%
2021/09/09	1	32.25	0	0.00	32.30	1	17,295	0.01%
2021/09/08	1	32.35	1	32.30	32.50	0	17,339	0.00%
2021/09/07	0.2	32.51	0	0.00	32.45	0.2	17,478	0.00%
2021/09/06	13.1	32.49	2	32.40	32.50	11.1	17,514	0.06%
2021/09/03	0	0.00	1	32.20	32.55	-1	17,499	-0.01%
2021/09/02	4.1	32.05	4	32.06	32.10	0.1	17,474	0.00%
2021/09/01	3	32.50	1	32.50	32.55	2	17,573	0.01%
2021/08/31	0.1	32.40	0	0.00	32.80	0.1	17,556	0.00%
2021/08/30	1.3	31.95	0.2	32.10	32.45	1.1	17,459	0.01%
2021/08/25	1	31.30	0	0.00	31.45	1	17,546	0.01%
2021/08/24	0.2	31.25	2	31.25	31.35	-1.9	17,544	-0.01%
2021/08/23	15	31.10	0	0.00	31.05	15	17,640	0.09%
2021/08/19	4.4	31.33	0	0.00	31.30	4.4	18,782	0.02%
2021/08/18	5	31.30	1	31.35	31.45	4	18,614	0.02%
2021/08/17	1.1	31.06	1	31.65	31.45	0.1	18,568	0.00%
2021/08/16	2	30.95	2	30.98	31.05	0	18,418	0.00%
2021/08/13	5	30.99	0	0.00	31.05	5	18,336	0.03%
2021/08/12	37	30.78	0	0.00	30.70	37	18,211	0.20%
2021/08/11	2.3	33.03	37	33.08	33.05	-34.8	16,812	-0.21%
2021/08/10	17.3	33.10	0	0.00	33.05	17.3	16,424	0.11%
2021/08/09	0	0.00	2	33.20	33.20	-2	16,576	-0.01%
2021/08/06	10	33.25	9	33.19	33.20	1	16,638	0.01%
2021/08/05	1	33.05	1	33.10	33.15	0	16,933	0.00%
2021/08/04	0.1	33.05	0	0.00	33.15	0.1	17,814	0.00%
2021/08/03	1	33.00	1	33.05	33.10	0	18,045	0.00%
2021/08/02	1	33.00	1	33.00	33.00	0	18,285	0.00%
2021/07/30	2	32.93	0	0.00	33.10	2	18,291	0.01%
2021/07/29	0	0.00	1	33.05	33.10	-1	18,240	-0.01%
2021/07/28	0	0.00	5	33.00	33.00	-5	18,372	-0.03%
2021/07/26	1.1	33.01	1	33.00	33.00	0.1	18,744	0.00%
2021/07/23	3	33.05	0	0.00	33.10	3	18,947	0.02%
2021/07/15	20	32.85	0	0.00	32.85	20	19,247	0.10%
2021/07/14	1	32.75	0	0.00	32.95	1	19,311	0.01%
2021/07/13	0	0.00	4	32.85	32.95	-4	19,513	-0.02%
2021/07/12	2	32.88	0	0.00	32.80	2	19,630	0.01%
2021/07/06	0	0.00	1	32.80	32.85	-1	19,628	-0.01%
2021/07/05	0	0.00	1	32.75	32.75	-1	19,692	-0.01%
2021/06/30	0	0.00	10	32.85	32.85	-10	19,828	-0.05%
2021/06/29	2	32.58	0	0.00	32.55	2	19,923	0.01%
2021/06/28	1	32.85	0	0.00	32.75	1	19,955	0.01%
2021/06/22	1	32.50	0	0.00	32.50	1	20,037	0.00%
2021/06/18	1.2	32.77	0	0.00	32.75	1.2	19,936	0.01%
2021/06/16	0	0.00	6	32.80	33.00	-6	20,206	-0.03%
2021/06/09	17	32.80	0	0.00	32.95	17	20,929	0.08%
2021/06/03	0	0.00	2	33.00	33.00	-2	22,265	-0.01%
2021/06/01	0	0.00	10	33.00	33.00	-10	22,540	-0.04%
2021/05/31	1	33.10	2	33.05	33.10	-1	22,750	0.00%
2021/05/28	0	0.00	2	33.03	33.10	-2	22,825	-0.01%
2021/05/27	1	32.80	1	33.20	33.20	0	22,860	0.00%
2021/05/26	1	32.85	25	32.80	32.75	-24	22,117	-0.11%
2021/05/24	0	0.00	21	32.64	32.60	-21	22,629	-0.09%
2021/05/21	2	32.30	2	32.55	32.50	0	22,754	0.00%
2021/05/20	0	0.00	1	32.05	32.10	-1	22,754	0.00%
2021/05/19	4	31.94	26	31.96	32.10	-22	22,779	-0.10%
2021/05/18	5	31.90	4	31.44	32.00	1	22,779	0.00%
2021/05/17	112.2	31.23	1	31.20	31.10	111.2	23,242	0.48%	大買/鉅額交易
2021/05/14	1.2	31.50	0	0.00	31.70	1.2	23,015	0.01%
2021/05/13	3.1	31.37	17	31.03	31.40	-14	22,822	-0.06%
2021/05/12	12.1	31.61	24	31.78	31.35	-12	22,400	-0.05%
2021/05/11	7	32.63	12.2	32.89	32.45	-5.2	21,610	-0.02%
2021/05/10	5	32.96	6	32.88	33.00	-1	21,379	0.00%
2021/05/07	1	32.55	3.6	32.48	32.60	-2.6	21,463	-0.01%
2021/05/06	0	0.00	0.5	32.30	32.35	-0.5	21,690	0.00%
2021/05/05	6	32.01	0.5	32.25	32.05	5.5	21,653	0.03%
2021/05/04	11.1	32.18	10	32.38	32.10	1.1	21,666	0.01%
2021/05/03	14	32.50	1	32.65	32.45	13	21,595	0.06%
2021/04/29	3	32.78	5	32.67	32.65	-2	21,595	-0.01%
2021/04/28	1	32.50	0.3	32.55	32.60	0.7	21,534	0.00%
2021/04/27	2	32.55	2	32.60	32.60	0	21,879	0.00%
2021/04/26	0	0.00	29	32.43	32.60	-29	21,884	-0.13%
2021/04/23	4.2	32.19	2	32.15	32.25	2.2	21,909	0.01%
2021/04/22	4.1	32.20	1	32.20	32.35	3.1	22,079	0.01%
2021/04/21	4	32.35	0	0.00	32.30	4	22,100	0.02%
2021/04/19	10	32.15	11	32.32	32.45	-1	22,066	0.00%
2021/04/16	2	32.00	5.1	31.98	32.05	-3.1	21,903	-0.01%
2021/04/15	2	31.90	5	31.92	31.90	-3	22,220	-0.01%
2021/04/14	1.1	31.80	25	31.80	31.90	-23.9	22,428	-0.11%
2021/04/13	0	0.00	9	31.82	31.85	-9	22,576	-0.04%
2021/04/12	0.1	31.60	6.5	31.52	31.65	-6.4	22,591	-0.03%
2021/04/09	1.1	31.61	1	31.70	31.55	0.1	22,695	0.00%
2021/04/08	8.1	31.82	5	31.77	31.75	3.1	22,730	0.01%
2021/04/07	2.1	31.93	1.1	31.95	32.00	1	22,994	0.00%
2021/04/06	1	31.90	4	32.00	32.00	-3	22,931	-0.01%
2021/04/01	1.2	31.94	0	0.00	31.90	1.2	22,878	0.01%
2021/03/31	0	0.00	6.1	31.86	31.90	-6.1	22,720	-0.03%
2021/03/30	1.1	31.61	2	31.80	31.80	-0.9	22,603	0.00%
2021/03/29	0	0.00	4	31.69	31.80	-4	22,576	-0.02%
2021/03/26	0.1	31.60	0	0.00	31.60	0.1	22,619	0.00%
2021/03/25	0	0.00	3	31.43	31.60	-3	22,670	-0.01%
2021/03/24	2.1	31.25	3	31.33	31.40	-0.9	22,776	0.00%
2021/03/23	0	0.00	19	31.31	31.35	-19	22,833	-0.08%
2021/03/22	3	31.05	2	31.28	31.25	1	22,895	0.00%
2021/03/19	3.1	31.20	12	31.25	31.05	-8.9	22,830	-0.04%
2021/03/18	7	31.49	1	31.50	31.40	6	22,448	0.03%
2021/03/17	3	31.30	0	0.00	31.45	3	22,362	0.01%
2021/03/16	1.5	31.37	0.1	31.10	31.35	1.4	22,106	0.01%
2021/03/15	11	30.95	2	31.03	31.00	9	22,104	0.04%
2021/03/12	7.1	30.68	0	0.00	30.65	7.1	22,176	0.03%
2021/03/11	3.2	31.03	5	30.91	30.75	-1.8	22,324	-0.01%
2021/03/10	2	30.58	2	30.55	30.60	0	21,966	0.00%
2021/03/09	0	30.20	32	30.29	30.60	-32	21,704	-0.15%
2021/03/08	1	29.80	6	29.84	29.90	-5	20,961	-0.02%
2021/03/05	10.1	29.80	0.5	29.60	29.70	9.6	20,676	0.05%
2021/03/04	3.1	29.52	0.9	29.75	29.60	2.2	21,324	0.01%
2021/03/03	0.5	29.80	2	29.80	29.75	-1.5	21,188	-0.01%
2021/03/02	0	29.70	9	29.67	29.65	-9	21,078	-0.04%
2021/02/26	5.1	29.36	2	29.45	29.20	3.1	20,886	0.01%
2021/02/25	1	29.65	5	29.59	29.65	-4	20,367	-0.02%
2021/02/24	6.1	29.44	9	29.67	29.30	-3	20,198	-0.01%
2021/02/23	0	0.00	1	29.40	29.55	-1	19,864	-0.01%
2021/02/22	1	29.10	2	29.15	29.10	-1	19,714	-0.01%
2021/02/19	6.2	29.01	0	0.00	29.15	6.2	19,719	0.03%
2021/02/18	6.2	29.29	0	0.00	29.25	6.2	19,756	0.03%
2021/02/17	3	29.00	4	29.45	29.40	-1	19,819	-0.01%
2021/02/05	2	28.80	1	28.90	28.80	1	19,267	0.01%
2021/02/03	2	28.70	0	0.00	28.80	2	19,714	0.01%
2021/02/02	4	28.75	0	0.00	28.70	4	19,882	0.02%
2021/02/01	2	28.70	5	28.70	28.65	-3	19,843	-0.02%
2021/01/29	6	28.38	0	0.00	28.15	6	19,797	0.03%
2021/01/28	8.1	28.50	0	0.00	28.55	8.1	19,365	0.04%
2021/01/27	2	28.75	2	28.75	28.70	0	19,074	0.00%
2021/01/26	0	0.00	5	28.80	28.70	-5	19,014	-0.03%
2021/01/25	5.4	28.91	0	0.00	28.85	5.4	18,887	0.03%
2021/01/22	4.1	28.60	11	28.60	28.60	-6.9	18,839	-0.04%
2021/01/21	8	28.85	0	0.00	28.70	8	18,765	0.04%
2021/01/20	19.1	28.80	4	28.85	28.70	15.1	18,680	0.08%
2021/01/19	5	29.10	0	0.00	29.10	5	18,242	0.03%
2021/01/18	2.1	29.08	5	29.05	29.15	-2.9	18,216	-0.02%
2021/01/15	10.1	29.39	10	29.40	29.30	0.1	18,020	0.00%
2021/01/14	1.9	29.75	0	0.00	29.75	1.9	17,846	0.01%
2021/01/13	0	0.00	2	29.75	29.80	-2	17,733	-0.01%
2021/01/12	3.1	29.77	2	29.90	29.75	1.1	17,692	0.01%
2021/01/11	8	29.93	0	0.00	30.05	8	17,618	0.05%
2021/01/08	1	29.75	11	29.99	30.00	-10	17,529	-0.06%
2021/01/07	2	29.53	0	0.00	29.75	2	17,196	0.01%
2021/01/06	5	29.64	3	29.80	29.45	2	17,057	0.01%
2021/01/05	5	29.79	24	29.85	29.85	-19	16,804	-0.11%
2021/01/04	3	29.73	2	29.85	29.90	1	16,891	0.01%
2020/12/31	2	29.88	1	29.85	29.80	1	16,735	0.01%
2020/12/30	11	29.65	15.1	29.92	29.90	-4.1	16,621	-0.02%
2020/12/28	0	0.00	5	29.35	29.55	-5	16,548	-0.03%
2020/12/25	1	29.35	0	0.00	29.35	1	16,562	0.01%
2020/12/23	1	29.25	5	29.20	29.45	-4	16,965	-0.02%
2020/12/22	1.3	29.52	1	29.60	29.65	0.3	17,276	0.00%
2020/12/21	0	0.00	1	29.50	29.65	-1	17,882	-0.01%
2020/12/18	6	29.45	0	0.00	29.50	6	18,359	0.03%
2020/12/17	0	0.00	4	29.48	29.50	-4	18,815	-0.02%
2020/12/16	0	0.00	18	29.38	29.40	-18	19,116	-0.09%
2020/12/15	6	28.98	1	28.90	29.05	5	19,420	0.03%
2020/12/14	0	0.00	11	29.35	29.30	-11	19,468	-0.06%
2020/12/11	0	0.00	5	29.20	29.30	-5	19,387	-0.03%
2020/12/10	1.3	28.75	4.5	28.85	28.80	-3.2	19,320	-0.02%
2020/12/08	17	28.69	23	28.65	28.70	-6	19,386	-0.03%
2020/12/07	10	28.98	0	0.00	29.00	10	19,258	0.05%
2020/12/04	10	29.11	0	0.00	29.10	10	19,194	0.05%
2020/12/03	3	29.08	0.1	29.20	29.20	3	19,139	0.02%
2020/12/02	0.1	29.20	0	0.00	29.20	0.1	19,244	0.00%
2020/12/01	8	28.93	4	29.03	29.15	4	19,683	0.02%
2020/11/30	14.5	28.84	0	0.00	28.45	14.5	19,832	0.07%
2020/11/27	23	29.15	0	0.00	29.10	23	19,444	0.12%
2020/11/26	2	29.23	4	29.25	29.30	-2	19,899	-0.01%
2020/11/25	2	29.40	0	0.00	29.25	2	20,048	0.01%
2020/11/24	4.2	29.49	0	0.00	29.30	4.2	20,230	0.02%
2020/11/23	0	0.00	2	29.63	29.70	-2	20,407	-0.01%
2020/11/20	1	29.60	0	0.00	29.55	1	20,574	0.00%
2020/11/18	1	29.60	33	29.55	29.65	-32	21,018	-0.15%
2020/11/17	0	0.00	2	29.40	29.45	-2	21,084	-0.01%
2020/11/16	0	0.00	4	29.43	29.45	-4	21,632	-0.02%
2020/11/13	0	0.00	10	29.00	29.35	-10	21,736	-0.05%
2020/11/12	10	29.16	11	29.11	29.20	-1	21,959	0.00%
2020/11/11	0	0.00	18	29.38	29.70	-18	22,202	-0.08%
2020/11/10	3	28.92	9	28.97	29.00	-6	22,067	-0.03%
2020/11/09	1	28.60	16.6	28.74	28.75	-15.6	23,084	-0.07%
2020/11/05	5	28.35	0	0.00	28.40	5	23,750	0.02%
2020/11/04	1	28.10	3	28.12	28.10	-2	23,992	-0.01%
2020/11/03	1	27.95	2	28.05	28.10	-1	24,295	0.00%
2020/11/02	1	27.95	5	27.84	27.95	-4	24,410	-0.02%
2020/10/30	4	27.46	0	0.00	27.55	4	24,502	0.02%
2020/10/29	10	27.56	0	0.00	27.50	10	24,416	0.04%
2020/10/28	3	27.65	1	27.65	27.65	2	24,577	0.01%
2020/10/27	12	27.75	0.2	27.90	27.70	11.8	24,763	0.05%
2020/10/26	23	27.85	0	0.00	27.80	23	24,894	0.09%
2020/10/23	4	27.69	0	0.00	27.75	4	25,043	0.02%
2020/10/22	3	27.73	0	0.00	27.80	3	25,260	0.01%
2020/10/21	1	27.70	0	0.00	27.65	1	25,517	0.00%
2020/10/20	8	27.69	1	27.75	27.70	7	25,763	0.03%
2020/10/19	2	27.80	1	27.90	27.80	1	25,840	0.00%
2020/10/16	8	27.78	0	0.00	27.70	8	26,062	0.03%
2020/10/15	9.1	27.76	0	0.00	27.75	9.1	26,233	0.03%
2020/10/14	2.1	28.01	0	0.00	28.00	2.1	26,361	0.01%
2020/10/13	2	28.10	0	0.00	28.15	2	26,492	0.01%
2020/10/12	4	28.01	1	28.15	28.25	3	26,770	0.01%
2020/10/08	2	27.95	0	0.00	28.00	2	26,916	0.01%
2020/10/07	1	27.90	0	0.00	27.95	1	27,013	0.00%
2020/10/06	1	27.95	0	0.00	27.95	1	27,117	0.00%
2020/10/05	2	27.83	3	27.95	27.80	-1	27,188	0.00%
2020/09/30	2	27.88	0	0.00	27.80	2	27,278	0.01%
2020/09/29	3	27.85	1	28.05	27.80	2	27,367	0.01%
2020/09/28	5	27.79	2.1	27.86	27.90	2.9	27,419	0.01%
2020/09/25	9	27.41	6	27.43	27.45	3	27,437	0.01%
2020/09/24	13.4	27.09	2	27.08	27.00	11.4	27,342	0.04%
2020/09/23	22.1	27.53	5	27.60	27.50	17.1	26,687	0.06%
2020/09/22	18	27.93	0	0.00	27.85	18	26,163	0.07%
2020/09/21	14.1	28.23	0	0.00	28.20	14.1	25,733	0.05%
2020/09/18	20.1	28.50	0	0.00	28.45	20.1	25,577	0.08%
2020/09/17	14	28.56	0	0.00	28.55	14	25,219	0.06%
2020/09/15	2	28.55	0	0.00	28.65	2	25,323	0.01%
2020/09/14	4	28.60	10	28.65	28.65	-6	25,653	-0.02%
2020/09/11	57	28.55	0	0.00	28.65	57	25,641	0.22%
2020/09/10	12	28.60	2	28.65	28.75	10	25,499	0.04%
2020/09/09	6	28.67	0.1	28.95	28.75	5.9	25,415	0.02%
2020/09/08	5	28.85	2	28.80	28.85	3	25,333	0.01%
2020/09/07	7	28.80	3	28.80	28.85	4	25,489	0.02%
2020/09/04	11	28.69	25	28.81	28.65	-14	25,553	-0.05%
2020/09/03	14	28.84	11	28.85	28.90	3	25,240	0.01%
2020/09/02	30.1	28.86	0	0.00	28.90	30.1	25,171	0.12%
2020/09/01	32	29.08	5	29.10	29.05	27	24,950	0.11%
2020/08/31	12	29.36	3	29.60	29.25	9	24,540	0.04%
2020/08/28	7	29.41	5	29.50	29.40	2	24,478	0.01%
2020/08/27	19	29.46	0	0.00	29.40	19	24,516	0.08%
2020/08/26	6	29.50	0	0.00	29.55	6	24,287	0.02%
2020/08/25	10	29.56	2	29.55	29.50	8	24,164	0.03%
2020/08/24	0	0.00	15	29.57	29.60	-15	24,129	-0.06%
2020/08/21	1	29.45	0	0.00	29.60	1	24,031	0.00%
2020/08/20	99	29.57	31	29.60	29.40	68	23,806	0.29%
2020/08/19	9	29.98	0	0.00	29.90	9	23,199	0.04%
2020/08/18	7	29.91	0	0.00	29.95	7	22,898	0.03%
2020/08/17	21	29.96	25	30.00	30.00	-4	22,763	-0.02%
2020/08/14	13	30.05	0	0.00	30.05	13	22,434	0.06%
2020/08/13	68	30.28	7	30.28	30.40	61	22,193	0.27%
2020/08/12	26	32.39	7	32.44	32.35	19	21,244	0.09%
2020/08/11	15	32.45	5	32.45	32.45	10	20,911	0.05%
2020/08/10	7	32.48	1	32.50	32.50	6	20,871	0.03%
2020/08/07	18	32.45	0	0.00	32.45	18	20,842	0.09%
2020/08/06	0	0.00	1	32.30	32.45	-1	20,618	0.00%
2020/08/05	5	32.20	0	0.00	32.20	5	20,644	0.02%
2020/08/03	3	31.90	1	31.90	32.10	2	20,809	0.01%
2020/07/30	0	0.00	1	32.30	32.35	-1	20,763	0.00%
2020/07/28	1	31.70	0	0.00	31.65	1	21,003	0.00%
2020/07/27	1	31.80	0	0.00	31.60	1	21,244	0.00%
2020/07/22	10	32.70	0	0.00	32.70	10	21,462	0.05%
2020/07/21	45	32.58	0	0.00	32.55	45	21,480	0.21%
2020/07/17	0	0.00	3	32.25	32.25	-3	21,447	-0.01%
2020/07/16	2	32.00	0	0.00	32.15	2	21,627	0.01%
2020/07/15	1	32.05	40	32.05	32.15	-39	21,502	-0.18%
2020/07/10	12	32.04	0	0.00	32.00	12	21,779	0.06%
2020/07/09	0	0.00	4	32.30	32.25	-4	21,974	-0.02%
2020/07/08	0	0.00	6	32.09	32.05	-6	21,952	-0.03%
2020/07/07	20	31.95	3	32.05	32.00	17	22,004	0.08%
2020/07/06	0	0.00	3	31.70	31.95	-3	21,866	-0.01%
2020/07/01	0	0.00	21	31.10	31.25	-21	22,415	-0.09%
2020/06/29	2	30.85	0	0.00	30.90	2	22,655	0.01%
2020/06/24	4	31.10	0	0.00	31.25	4	22,652	0.02%
2020/06/23	1	31.00	6	31.14	31.15	-5	22,886	-0.02%
2020/06/22	2	31.10	0	0.00	31.15	2	23,174	0.01%
2020/06/19	3	31.35	0	0.00	31.25	3	23,439	0.01%
2020/06/16	0	0.00	1	31.70	31.70	-1	24,753	0.00%
2020/06/15	1	31.45	0	0.00	31.30	1	25,651	0.00%
2020/06/12	1	31.15	2	31.00	31.50	-1	26,177	0.00%
2020/06/10	5	31.98	7	31.93	32.10	-2	27,483	-0.01%
2020/06/09	1.5	31.78	0	0.00	31.85	1.5	28,746	0.01%
2020/06/08	2	31.60	2	31.73	31.80	0	29,444	0.00%
2020/06/05	1	31.35	1	31.30	31.50	0	29,588	0.00%
2020/06/04	100	31.40	0	0.00	31.40	100	30,063	0.33%
2020/06/03	0	0.00	23	31.35	31.30	-23	30,625	-0.08%
2020/06/02	0	0.00	1	30.90	30.90	-1	30,723	0.00%
2020/06/01	0	30.85	0	0.00	30.70	0	30,845	0.00%
2020/05/28	5	30.46	0	0.00	30.45	5	30,687	0.02%
2020/05/26	0	0.00	12	30.71	30.65	-12	31,184	-0.04%
2020/05/25	2	30.38	1	30.30	30.35	1	31,426	0.00%
2020/05/22	16	30.53	1.4	30.51	30.45	14.6	31,683	0.05%
2020/05/21	1	30.85	4	30.86	31.00	-3	31,777	-0.01%
2020/05/20	0	0.00	6	30.70	30.80	-6	31,938	-0.02%
2020/05/19	1	30.60	4	30.49	30.55	-3	32,048	-0.01%
2020/05/18	3	30.08	5	30.25	30.05	-2	31,921	-0.01%
2020/05/15	2	30.20	12	30.16	30.25	-10	31,903	-0.03%
2020/05/14	1	30.20	0	0.00	30.25	1	31,745	0.00%
2020/05/13	10	30.30	0	0.00	30.30	10	31,479	0.03%
2020/05/12	2	30.25	0	0.00	30.30	2	31,423	0.01%
2020/05/11	10	30.35	0	0.00	30.40	10	31,335	0.03%
2020/05/08	0.4	30.10	6	29.93	30.00	-5.6	31,225	-0.02%
2020/05/06	1	29.50	1	29.65	29.55	0	31,182	0.00%
2020/05/04	10	29.27	1	29.20	29.35	9	31,018	0.03%
2020/04/30	0	0.00	4	30.20	30.10	-4	30,758	-0.01%
2020/04/29	2	29.98	0	0.00	29.95	2	30,607	0.01%
2020/04/28	23	29.21	11	29.30	29.45	12	30,449	0.04%
2020/04/27	0	0.00	2.3	28.72	28.70	-2.3	30,981	-0.01%
2020/04/24	3.6	28.24	0	0.00	28.20	3.6	30,949	0.01%
2020/04/23	4	28.25	3	28.40	28.30	1	30,794	0.00%
2020/04/22	4	28.29	0	0.00	28.30	4	30,595	0.01%
2020/04/21	2	28.43	0	0.00	28.35	2	30,554	0.01%
2020/04/20	2	28.88	0	0.00	28.90	2	30,348	0.01%
2020/04/17	1	29.10	9	29.25	29.05	-8	30,489	-0.03%
2020/04/16	3	28.82	15	28.80	28.80	-12	30,384	-0.04%
2020/04/15	12	29.01	0	0.00	29.20	12	30,187	0.04%
2020/04/14	1	28.75	1	28.70	28.85	0	30,091	0.00%
2020/04/13	3	28.68	5	28.65	28.60	-2	29,827	-0.01%
2020/04/10	0	0.00	3	29.08	29.15	-3	29,679	-0.01%
2020/04/09	6	28.58	0	0.00	28.50	6	29,497	0.02%
2020/04/08	2	28.40	2	28.55	28.40	0	29,353	0.00%
2020/04/07	2	28.45	0	0.00	28.40	2	29,074	0.01%
2020/04/06	2	28.20	1	28.05	28.45	1	28,717	0.00%
2020/04/01	17	28.19	0	0.00	28.05	17	28,288	0.06%
2020/03/31	4	28.55	0	0.00	28.45	4	27,982	0.01%
2020/03/30	2	28.63	2	28.35	28.65	0	27,641	0.00%
2020/03/27	1	28.65	3	28.60	28.65	-2	27,360	-0.01%
2020/03/25	8	28.10	5	28.05	27.95	3	26,954	0.01%
2020/03/24	17	27.64	8	27.84	27.35	9	26,639	0.03%
2020/03/23	8	26.61	2	26.93	27.00	6	26,334	0.02%
2020/03/20	15	27.42	3	27.40	27.95	12	25,939	0.05%
2020/03/19	96	26.72	93	26.75	26.40	3	25,123	0.01%
2020/03/18	3	28.10	3	27.80	28.00	0	24,282	0.00%
2020/03/17	15	28.04	3	28.32	28.00	12	23,762	0.05%
2020/03/16	9	29.20	5	29.19	29.00	4	22,808	0.02%
2020/03/13	8	28.70	2	28.95	30.00	6	22,027	0.03%
2020/03/12	6	30.20	5	30.47	30.20	1	20,576	0.00%
2020/03/11	1	31.30	0	0.00	31.20	1	19,697	0.01%
2020/03/10	12	31.28	0	0.00	31.35	12	19,364	0.06%
2020/03/09	9.3	31.69	15	31.95	31.75	-5.7	18,768	-0.03%
2020/03/06	1	32.40	0	0.00	32.45	1	18,211	0.01%
2020/03/05	1	32.85	1	32.80	32.90	0	17,915	0.00%
2020/03/04	5	32.20	0	0.00	32.35	5	17,880	0.03%
2020/03/03	15	32.24	3	32.20	32.25	12	17,768	0.07%
2020/03/02	0	0.00	3	32.10	31.95	-3	17,614	-0.02%
2020/02/26	11	32.36	0	0.00	32.35	11	17,513	0.06%
2020/02/25	3	32.52	0.1	32.80	32.70	2.9	17,201	0.02%
2020/02/24	7	32.82	0	0.00	32.70	7	17,097	0.04%
2020/02/21	1	33.30	0	0.00	33.20	1	16,873	0.01%
2020/02/19	0	0.00	0.3	33.40	33.45	-0.3	16,456	0.00%
2020/02/18	1	32.90	1	32.90	32.90	0	16,293	0.00%
2020/02/12	8	32.15	15	32.20	32.10	-7	16,323	-0.04%
2020/02/10	1	32.05	0	0.00	32.05	1	16,367	0.01%
2020/02/06	0	0.00	1	32.30	32.35	-1	16,688	-0.01%
2020/02/05	3	31.77	0	0.00	32.00	3	16,648	0.02%
2020/02/04	10	31.80	0	0.00	31.80	10	16,630	0.06%
2020/02/03	1	30.75	1	31.55	31.60	0	16,721	0.00%
2020/01/31	1	31.75	3	31.75	31.55	-2	16,535	-0.01%
2020/01/30	21	31.60	8	31.83	31.20	13	16,247	0.08%
2020/01/20	1	32.30	0	0.00	32.35	1	15,492	0.01%
2020/01/15	10	31.85	0	0.00	31.80	10	15,375	0.07%
2020/01/14	3	31.85	16	31.80	32.00	-13	15,350	-0.08%
2020/01/13	11	31.29	16	31.51	31.70	-5	15,252	-0.03%
2020/01/10	0.2	31.00	10	31.05	30.95	-9.8	15,099	-0.06%
2020/01/09	1	30.75	19	30.75	30.90	-18	15,035	-0.12%
2020/01/07	1	30.60	0	0.00	30.60	1	14,864	0.01%
2020/01/06	1	30.60	0	0.00	30.60	1	14,981	0.01%
2020/01/03	0	0.00	2	30.80	30.80	-2	15,003	-0.01%
2020/01/02	3	30.60	0	0.00	30.60	3	15,216	0.02%
2019/12/31	4	30.69	5	30.63	30.60	-1	15,258	-0.01%
2019/12/30	4	30.78	0	0.00	30.70	4	15,345	0.03%
2019/12/26	0	0.00	1	30.80	30.80	-1	15,422	-0.01%
2019/12/25	0	0.00	3	30.80	30.80	-3	15,681	-0.02%
2019/12/24	5	30.75	0	0.00	30.80	5	15,836	0.03%
2019/12/20	0	0.00	20	30.50	30.55	-20	16,260	-0.12%
2019/12/19	0.5	30.55	0	0.00	30.55	0.5	16,133	0.00%
2019/12/18	0.5	30.65	30	30.65	30.65	-29.5	16,133	-0.18%
2019/12/16	1	30.40	0	0.00	30.35	1	16,211	0.01%
2019/12/13	0	0.00	2	30.38	30.30	-2	16,203	-0.01%
2019/12/12	40	30.10	1	30.20	30.15	39	16,064	0.24%
2019/12/11	1	30.05	0	0.00	30.10	1	16,055	0.01%
2019/12/10	2	30.10	0	0.00	30.20	2	16,007	0.01%
2019/12/09	10	30.15	0.1	30.15	30.15	9.9	16,160	0.06%
2019/12/06	2	30.10	0	0.00	30.05	2	16,466	0.01%
2019/12/05	3	30.10	0.4	30.15	30.15	2.6	16,599	0.02%
2019/12/04	3	30.05	0	0.00	30.15	3	16,578	0.02%
2019/12/03	2	30.10	0	0.00	30.05	2	16,642	0.01%
2019/12/02	2	30.18	0	0.00	30.30	2	16,547	0.01%
2019/11/29	2	30.45	0	0.00	30.30	2	16,468	0.01%
2019/11/27	0	0.00	1	30.75	30.70	-1	16,664	-0.01%
2019/11/25	0	0.00	2	30.45	30.40	-2	16,148	-0.01%
2019/11/22	0	0.00	2	30.40	30.40	-2	16,448	-0.01%
2019/11/21	1	30.30	0	0.00	30.35	1	16,594	0.01%
2019/11/20	1	30.55	0	0.00	30.65	1	16,477	0.01%
2019/11/18	0	0.00	1	30.70	30.70	-1	16,572	-0.01%
2019/11/15	0	0.00	3	30.55	30.55	-3	16,729	-0.02%
2019/11/14	2	30.35	0	0.00	30.40	2	16,841	0.01%
2019/11/13	4	30.56	0	0.00	30.50	4	17,151	0.02%
2019/11/12	10	30.45	0	0.00	30.60	10	17,373	0.06%
2019/11/11	10	30.25	0	0.00	30.40	10	17,674	0.06%
2019/11/07	1	30.45	0	0.00	30.50	1	18,872	0.01%
2019/11/06	0	0.00	8	30.73	30.65	-8	19,094	-0.04%
2019/11/05	2	30.10	2	30.05	30.20	0	18,911	0.00%
2019/11/04	0	0.00	12	29.89	29.95	-12	19,042	-0.06%
2019/11/01	3	29.67	0	0.00	29.65	3	19,112	0.02%
2019/10/31	1	29.90	6	29.95	29.90	-5	19,414	-0.03%
2019/10/30	0	0.00	20	29.85	29.85	-20	19,400	-0.10%
2019/10/28	1	29.40	0	0.00	29.60	1	19,838	0.01%
2019/10/24	1	29.30	2	29.30	29.45	-1	19,868	-0.01%
2019/10/23	0	0.00	3	29.15	29.20	-3	19,771	-0.02%
2019/10/22	35	29.05	0	0.00	29.15	35	19,743	0.18%
2019/10/21	1	29.00	0	0.00	29.20	1	19,615	0.01%
2019/10/17	1	29.10	0	0.00	29.25	1	19,485	0.01%
2019/10/16	1	29.10	0.2	29.20	29.15	0.8	19,500	0.00%
2019/10/15	1	29.10	0	0.00	29.15	1	19,569	0.01%
2019/10/14	11	29.00	2	29.05	29.15	9	19,601	0.05%
2019/10/09	2	29.03	0	29.10	29.00	2	19,613	0.01%
2019/10/08	31	29.28	28	29.22	29.10	3	19,571	0.02%
2019/10/07	10	28.90	10	28.90	28.95	0	19,389	0.00%
2019/10/04	1	28.70	0	0.00	28.85	1	19,455	0.01%
2019/10/02	1	28.90	0	0.00	28.80	1	19,478	0.01%
2019/10/01	5	28.83	0	0.00	28.75	5	19,415	0.03%
2019/09/27	1	28.80	3	28.80	28.75	-2	19,232	-0.01%
2019/09/25	10	28.83	0	0.00	28.80	10	19,385	0.05%
2019/09/24	2	29.10	10	29.10	29.05	-8	19,224	-0.04%
2019/09/23	2	29.18	0	0.00	29.20	2	19,350	0.01%
2019/09/20	4	29.18	0	0.00	29.30	4	19,626	0.02%
2019/09/19	6	29.36	0	0.00	29.45	6	19,377	0.03%
2019/09/16	2	29.15	0	0.00	29.20	2	20,392	0.01%
2019/09/12	9	29.39	0	0.00	29.30	9	20,694	0.04%
2019/09/11	1	29.35	17	29.34	29.50	-16	21,060	-0.08%
2019/09/10	12	29.55	1	29.55	29.55	11	21,221	0.05%
2019/09/09	11.2	29.10	4	29.10	29.20	7.2	21,156	0.03%
2019/09/06	0	0.00	1	28.70	28.80	-1	21,301	0.00%
2019/09/05	4	28.50	0	0.00	28.55	4	21,661	0.02%
2019/09/04	3	28.40	0	0.00	28.45	3	22,301	0.01%
2019/09/03	1	28.35	0	0.00	28.35	1	22,509	0.00%
2019/09/02	5	28.38	0	0.00	28.45	5	22,721	0.02%
2019/08/29	5	28.04	0	0.00	28.00	5	22,941	0.02%
2019/08/28	1	28.05	0	0.00	28.05	1	23,100	0.00%
2019/08/27	6	27.94	0	0.00	28.00	6	23,257	0.03%
2019/08/26	9	27.99	0	0.00	27.95	9	23,248	0.04%
2019/08/22	2	28.15	0	0.00	28.25	2	23,283	0.01%
2019/08/21	18	28.32	0	0.00	28.15	18	23,701	0.08%
2019/08/20	1	28.30	1	28.30	28.50	0	23,502	0.00%
2019/08/19	1	28.30	0	0.00	28.30	1	23,381	0.00%
2019/08/16	2	28.05	0	0.00	28.25	2	23,513	0.01%
2019/08/15	3	27.87	2	27.90	27.90	1	23,240	0.00%
2019/08/14	29	28.31	0	0.00	28.20	29	23,212	0.12%
2019/08/13	3	28.63	0	0.00	28.50	3	23,053	0.01%
2019/08/12	8	29.14	0	0.00	29.00	8	22,833	0.04%
2019/08/08	3	31.10	0	0.00	31.10	3	22,233	0.01%
2019/08/07	31	31.31	0	0.00	31.05	31	22,093	0.14%
2019/08/06	3	30.92	1	31.00	31.25	2	22,132	0.01%
2019/08/05	4	31.20	4	31.28	31.25	0	22,003	0.00%
2019/08/02	5	31.17	0	0.00	31.35	5	22,128	0.02%
2019/08/01	2	31.75	0	0.00	31.65	2	22,028	0.01%
2019/07/31	1	31.80	0	0.00	32.10	1	21,946	0.00%
2019/07/30	3	32.10	0	0.00	32.10	3	21,658	0.01%
2019/07/26	0.3	32.25	1	32.25	32.30	-0.7	21,903	0.00%
2019/07/24	2	32.15	0	0.00	32.20	2	22,589	0.01%
2019/07/22	0	0.00	2	32.00	31.90	-2	22,798	-0.01%
2019/07/18	0.1	31.80	5	31.80	31.85	-4.9	23,066	-0.02%
2019/07/17	24	31.60	0	0.00	31.90	24	23,059	0.10%
2019/07/16	4	31.86	0	0.00	31.95	4	22,928	0.02%
2019/07/15	4	31.81	1	31.95	31.70	3	22,826	0.01%
2019/07/12	0	0.00	2	31.95	31.85	-2	22,620	-0.01%
2019/07/10	0	0.00	1	31.65	31.60	-1	22,638	0.00%
2019/07/05	1	31.35	0	0.00	31.40	1	22,446	0.00%
2019/07/03	5	31.05	20	31.05	31.15	-15	22,794	-0.07%
2019/06/28	0	0.00	31	31.01	30.90	-31	22,507	-0.14%
2019/06/24	2	30.90	0	0.00	30.85	2	21,819	0.01%
2019/06/20	1	31.30	1	31.45	31.50	0	20,930	0.00%
2019/06/18	2	30.65	1	30.70	30.80	1	20,233	0.00%
2019/06/17	1	30.75	0	0.00	30.70	1	20,085	0.00%
2019/06/14	3	30.52	0	0.00	30.65	3	20,083	0.01%
2019/06/13	1	30.45	0	0.00	30.60	1	20,010	0.00%
2019/06/12	3	30.48	1	30.85	30.70	2	19,695	0.01%
2019/06/11	4	31.51	0	0.00	31.30	4	18,985	0.02%
2019/06/10	63	32.00	65	31.98	31.95	-2	18,680	-0.01%
2019/06/06	0	0.00	2	31.48	31.70	-2	18,549	-0.01%
2019/06/03	1	30.90	1	31.00	31.00	0	17,959	0.00%
2019/05/31	0	0.00	1	31.00	31.00	-1	17,916	-0.01%
2019/05/29	0	0.00	1	30.35	30.55	-1	18,085	-0.01%
2019/05/28	2	30.30	0	0.00	30.25	2	18,192	0.01%
2019/05/27	2	30.50	0	0.00	30.50	2	17,988	0.01%
2019/05/23	0	0.00	1	30.55	30.55	-1	18,274	-0.01%
2019/05/20	0	0.00	2	30.30	30.40	-2	17,962	-0.01%
2019/05/17	0	0.00	4.3	30.00	30.00	-4.3	17,796	-0.02%
2019/05/16	0	0.00	5	29.70	29.55	-5	17,596	-0.03%
2019/05/15	3	29.70	1	29.75	29.70	2	17,459	0.01%
2019/05/13	2	29.40	0	0.00	29.50	2	17,245	0.01%
2019/05/10	5	29.63	0	0.00	29.60	5	17,433	0.03%
2019/05/09	6	30.00	20	29.90	29.90	-14	17,412	-0.08%
2019/05/07	0	30.35	5	30.61	30.50	-5	17,436	-0.03%
2019/05/06	1	29.90	22	30.00	30.05	-21	17,395	-0.12%
2019/05/03	4	30.09	2.5	30.09	30.05	1.5	17,439	0.01%
2019/05/02	1	30.00	4	30.11	30.10	-3	17,252	-0.02%
2019/04/30	0	0.00	41	29.45	29.65	-41	16,808	-0.24%
2019/04/29	0	0.00	1	29.30	29.35	-1	16,658	-0.01%
2019/04/26	0	0.00	4	28.86	28.95	-4	16,516	-0.02%
2019/04/25	0	0.00	2	28.70	28.75	-2	16,398	-0.01%
2019/04/24	7	28.59	0	0.00	28.65	7	16,312	0.04%
2019/04/23	1	28.05	0.6	28.10	28.20	0.4	16,109	0.00%
2019/04/22	0	0.00	0	28.00	28.00	0	16,027	0.00%
2019/04/17	0	0.00	1	28.15	28.10	-1	16,409	-0.01%
2019/04/12	0	0.00	2	28.23	28.30	-2	16,410	-0.01%
2019/04/10	0	0.00	5	28.15	28.15	-5	16,534	-0.03%
2019/04/09	0.5	28.10	2	28.15	28.20	-1.5	16,663	-0.01%
2019/04/03	1	28.05	0	0.00	28.00	1	16,611	0.01%
2019/03/29	4	27.90	0	0.00	28.05	4	16,330	0.02%
2019/03/28	0	0.00	1	28.00	27.95	-1	16,222	-0.01%
2019/03/27	0	0.00	1	28.05	27.95	-1	16,107	-0.01%
2019/03/26	0	0.00	2	27.95	28.00	-2	16,111	-0.01%
2019/03/25	19	27.79	0	0.00	27.75	19	16,287	0.12%
2019/03/15	0	0.00	2	27.45	27.45	-2	15,856	-0.01%
2019/03/14	1	27.15	0	0.00	27.30	1	15,768	0.01%
2019/03/13	1	27.40	0	0.00	27.45	1	15,832	0.01%
2019/03/12	1	27.40	0	0.00	27.30	1	15,798	0.01%
2019/03/06	2	27.05	0	0.00	27.10	2	17,037	0.01%
2019/03/05	5	27.00	0	0.00	26.95	5	17,039	0.03%
2019/02/27	1	27.10	0	0.00	27.25	1	16,644	0.01%
2019/02/26	0.5	27.05	6.3	27.00	27.00	-5.8	16,619	-0.04%
2019/02/25	2	27.00	0	0.00	27.10	2	16,504	0.01%
2019/02/21	0	0.00	2	26.95	27.00	-2	16,444	-0.01%
2019/02/20	5	26.90	40	26.90	26.95	-35	16,593	-0.21%
2019/01/25	0	0.00	12	26.47	26.50	-12	15,952	-0.08%
2019/01/21	4	26.25	0	0.00	26.25	4	16,210	0.02%
2019/01/18	0	0.00	5	26.12	26.10	-5	16,482	-0.03%
2019/01/17	0	0.00	6	25.97	26.10	-6	16,897	-0.04%
2019/01/10	0	0.00	1	26.10	26.10	-1	17,949	-0.01%
2019/01/09	0	0.00	14.6	25.75	25.85	-14.6	17,956	-0.08%
2019/01/08	1	25.45	0	0.00	25.50	1	17,927	0.01%
2019/01/04	3	25.30	0	0.00	25.25	3	18,903	0.02%
2019/01/03	1	25.35	2	25.35	25.45	-1	19,761	-0.01%
2019/01/02	1	25.40	0	0.00	25.45	1	20,340	0.00%
2018/12/28	1	25.30	0	0.00	25.95	1	20,647	0.00%
2018/12/27	1	25.30	0	0.00	25.30	1	20,720	0.00%
2018/12/20	2	25.55	0	0.00	25.70	2	22,310	0.01%
2018/12/14	1	25.55	0	0.00	25.65	1	23,284	0.00%
2018/12/13	5	25.65	2	25.65	25.70	3	23,436	0.01%
2018/12/07	3	25.77	0	0.00	25.85	3	24,023	0.01%
2018/12/05	2	25.90	0	0.00	25.85	2	24,095	0.01%
2018/12/03	0	0.00	4.3	25.90	25.85	-4.3	24,131	-0.02%
2018/11/29	22	25.75	0	0.00	25.75	22	23,252	0.09%
2018/11/28	3	26.02	0	0.00	26.15	3	22,946	0.01%
2018/11/27	1	25.90	0	0.00	25.95	1	22,729	0.00%
2018/11/07	0	0.00	1	26.50	26.50	-1	21,897	0.00%
2018/11/06	1	26.20	0	0.00	26.25	1	21,965	0.00%
2018/11/02	0	0.00	51	26.10	26.25	-51	22,698	-0.22%
2018/11/01	2	25.85	0	0.00	25.85	2	23,139	0.01%
2018/10/31	50	25.80	0	0.00	26.15	50	23,353	0.21%
2018/10/29	1	25.10	0	0.00	25.30	1	23,454	0.00%
2018/10/26	1	25.00	0	0.00	25.35	1	23,616	0.00%
2018/10/25	0	0.00	1	25.55	25.55	-1	23,399	0.00%
2018/10/23	1	26.05	0	0.00	26.20	1	23,147	0.00%
2018/10/19	1	26.05	0	0.00	26.25	1	23,034	0.00%
2018/10/18	1	26.65	0	0.00	26.35	1	22,901	0.00%
2018/10/17	1	26.60	0	0.00	26.65	1	22,826	0.00%
2018/10/12	26	27.00	0	0.00	27.00	26	22,004	0.12%
2018/10/11	4	26.71	7	26.70	26.50	-3	21,453	-0.01%
2018/10/09	1	27.60	8	27.59	27.55	-7	20,649	-0.03%
2018/10/05	5	26.77	0	0.00	26.80	5	19,678	0.03%
2018/10/04	1	27.05	0	0.00	27.30	1	19,341	0.01%
2018/10/03	0	0.00	1	27.30	27.10	-1	18,905	-0.01%
2018/10/02	0	0.00	1	27.15	27.15	-1	18,896	-0.01%
2018/10/01	0	0.00	2	27.68	27.50	-2	18,653	-0.01%
2018/09/28	0	0.00	8	27.46	27.50	-8	18,618	-0.04%
2018/09/27	1	27.30	1	27.30	27.30	0	18,201	0.00%
2018/09/26	0	0.00	1	27.25	27.30	-1	17,944	-0.01%
2018/09/21	0	0.00	9	27.15	27.15	-9	17,691	-0.05%
2018/09/20	2	27.00	5	27.10	27.00	-3	17,642	-0.02%
2018/09/18	0	0.00	10	26.55	26.80	-10	17,619	-0.06%
2018/09/14	1	26.00	0	0.00	25.95	1	17,104	0.01%
2018/09/07	0	0.00	3	25.80	25.90	-3	18,061	-0.02%
2018/09/06	5	25.80	1	25.75	25.90	4	18,201	0.02%
2018/09/05	2	25.75	0	0.00	25.70	2	18,304	0.01%
2018/09/04	1	26.00	1	26.00	26.05	0	18,536	0.00%
2018/09/03	20	25.65	1	25.70	25.75	19	18,749	0.10%
2018/08/30	1	25.75	0	0.00	25.80	1	19,107	0.01%
2018/08/28	1	25.90	0	0.00	25.90	1	19,401	0.01%
2018/08/27	0	0.00	0.6	25.90	25.80	-0.6	19,541	0.00%
2018/08/23	1	25.95	0	0.00	26.10	1	20,727	0.00%
2018/08/22	1	25.95	0	0.00	25.95	1	21,190	0.00%
2018/08/21	1	25.65	1	25.65	25.85	0	21,207	0.00%
2018/08/20	1.2	25.60	0	0.00	25.50	1.2	21,235	0.01%
2018/08/16	4	25.31	0.1	25.50	25.35	3.9	21,212	0.02%
2018/08/15	10	25.78	0	0.00	25.60	10	20,984	0.05%
2018/08/14	1	26.00	0	0.00	26.00	1	20,802	0.00%
2018/08/13	1	26.15	0	0.00	26.15	1	20,934	0.00%
2018/08/09	1	26.15	0	0.00	26.05	1	20,807	0.00%
2018/08/08	0	0.00	2	27.35	27.35	-2	20,242	-0.01%
2018/08/06	18	27.40	0	0.00	27.30	18	19,509	0.09%
2018/08/02	1	27.40	0	0.00	27.35	1	19,020	0.01%
2018/07/26	10	27.25	33	27.35	27.35	-23	18,172	-0.13%
2018/07/24	5	27.05	0	0.00	27.10	5	18,258	0.03%
2018/07/20	0	0.00	0.1	26.90	26.90	-0.1	18,258	0.00%
2018/07/19	0	0.00	2	27.10	26.85	-2	18,344	-0.01%
2018/07/13	1	26.85	3	26.85	27.00	-2	18,701	-0.01%
2018/07/12	0	0.00	5	26.90	26.85	-5	18,855	-0.03%
2018/07/04	15	26.45	0	0.00	26.50	15	18,733	0.08%
2018/07/03	18	26.38	0	0.00	26.40	18	18,823	0.10%
2018/07/02	10	26.50	0	0.00	26.50	10	18,808	0.05%
2018/06/26	2	26.73	5	26.75	26.65	-3	18,016	-0.02%
2018/06/25	0	0.00	0.2	26.60	26.55	-0.2	17,988	0.00%
2018/06/22	1	26.60	0	0.00	26.60	1	17,990	0.01%
2018/06/21	3	26.60	0	0.00	26.60	3	17,745	0.02%
2018/06/15	1	26.50	3	26.48	26.75	-2	17,378	-0.01%
2018/06/12	0	0.00	0.2	26.75	26.75	-0.2	16,992	0.00%
2018/06/11	3	26.87	0	0.00	26.95	3	16,674	0.02%
2018/06/01	0	0.00	1	26.50	26.70	-1	16,023	-0.01%
2018/05/31	1	26.30	8	26.45	26.25	-7	15,814	-0.04%
2018/05/30	23	26.27	10	26.37	26.35	13	14,888	0.09%
2018/05/22	1	26.90	0	0.00	26.80	1	14,404	0.01%
2018/05/21	0	0.00	2	27.00	27.00	-2	14,468	-0.01%
2018/05/15	1	26.35	0	0.00	26.30	1	14,371	0.01%
2018/05/14	0	0.00	2	26.50	26.50	-2	14,728	-0.01%
2018/04/24	0	0.00	18	26.00	25.90	-18	15,016	-0.12%
2018/04/12	0	0.00	15	25.60	25.65	-15	15,740	-0.10%
2018/04/11	0	0.00	25	25.55	25.50	-25	15,782	-0.16%
2018/03/29	5	25.05	0	0.00	25.05	5	15,608	0.03%
2018/03/13	5	25.60	18	25.60	25.65	-13	14,951	-0.09%
2018/03/12	0	0.00	6	25.18	25.45	-6	14,878	-0.04%
2018/03/09	6	24.90	0	0.00	24.95	6	14,827	0.04%
2018/03/07	7	24.55	0	0.00	24.50	7	14,924	0.05%
2018/02/26	1	25.15	2	25.10	25.00	-1	15,119	-0.01%
2018/02/23	1	24.85	3	24.85	25.00	-2	15,098	-0.01%
2018/02/22	1	24.45	0	0.00	24.75	1	15,186	0.01%
2018/02/21	2	24.45	3	24.60	24.70	-1	15,238	-0.01%
2018/02/12	3	24.45	3	24.40	24.15	0	15,114	0.00%
2018/02/09	3	23.80	0	0.00	23.95	3	14,961	0.02%
2018/02/06	12	24.33	0	0.00	24.00	12	14,471	0.08%
2018/02/05	6	24.96	0	0.00	25.00	6	13,932	0.04%
2018/02/02	1	25.20	0	0.00	25.30	1	13,770	0.01%
2018/01/31	0	0.00	2	25.25	25.30	-2	13,708	-0.01%
2018/01/30	1	25.45	0	0.00	25.40	1	13,716	0.01%
2018/01/25	0	0.00	2	25.30	25.60	-2	13,758	-0.01%
2018/01/23	40	25.30	0	0.00	25.40	40	13,653	0.29%
2018/01/22	2	25.33	0	0.00	25.50	2	13,529	0.01%
2018/01/19	1	25.40	29	25.41	25.55	-28	13,456	-0.21%
2018/01/18	1	25.75	15	25.70	25.80	-14	13,177	-0.11%
2018/01/17	0.1	25.80	0	0.00	25.85	0.1	12,768	0.00%
2018/01/16	2	25.90	0	0.00	25.85	2	12,568	0.02%
2018/01/12	0	0.00	3	25.40	25.35	-3	11,888	-0.03%
2018/01/11	1	25.05	7	25.16	25.40	-6	11,784	-0.05%
2018/01/10	0	0.00	4	25.30	25.35	-4	11,800	-0.03%
2018/01/03	3	24.30	4	24.50	24.50	-1	11,122	-0.01%
2018/01/02	1	24.20	21	24.17	24.20	-20	10,905	-0.18%