遠東新 (1402)-華南永昌-鳳山券商分點個股進出

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
33.90
漲跌
▼0.50
漲幅
-1.45%
成交量
5,342張
產業
上市紡織類股
880人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

遠東新 (1402)籌碼相關－華南永昌-鳳山券商分點個股進出

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

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山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
2024/05/22	1	33.90	0.9	34.05	33.90	0.1	5,642	0.00%
2024/05/21	0	0.00	1	34.30	34.40	-1	5,614	-0.02%
2024/05/20	1	34.40	0	0.00	34.45	1	5,589	0.02%
2024/05/17	1	34.84	0	0.00	34.70	1	5,579	0.02%
2024/05/16	0.5	35.00	4	34.73	35.20	-3.5	5,542	-0.06%
2024/05/15	0.5	34.25	1	34.55	34.35	-0.5	5,357	-0.01%
2024/05/14	0	0.00	1	34.20	34.25	-1	5,351	-0.02%
2024/05/10	4	34.29	1	34.35	34.45	3	5,287	0.06%
2024/05/09	0	0.00	3	33.55	33.40	-3	5,167	-0.06%
2024/05/07	0	0.00	1	33.55	33.70	-1	5,149	-0.02%
2024/05/03	1	33.30	0	0.00	33.20	1	5,032	0.02%
2024/05/02	1	33.20	2	33.28	33.20	-1	4,976	-0.02%
2024/04/29	0	0.00	7	32.98	33.10	-7	4,812	-0.15%
2024/04/24	1	32.55	0	0.00	32.35	1	4,669	0.02%
2024/04/23	1	32.79	1	32.85	32.85	0	4,764	0.00%
2024/04/22	0	0.00	5.1	32.28	32.40	-5.1	4,821	-0.11%
2024/04/19	2.1	31.61	0	0.00	31.15	2.1	4,788	0.04%
2024/04/18	1	31.75	0	0.00	31.80	1	4,676	0.02%
2024/04/17	2	31.73	0	0.00	31.95	2	4,646	0.04%
2024/04/16	7	31.75	0	0.00	31.85	7	4,600	0.15%
2024/04/15	0	0.00	2	32.70	32.65	-2	4,525	-0.04%
2024/04/10	1	32.75	0	0.00	32.70	1	4,526	0.02%
2024/04/08	1	32.60	0	0.00	32.65	1	4,596	0.02%
2024/03/28	0	0.00	7	32.99	33.05	-7	4,623	-0.15%
2024/03/26	0	0.00	1	32.75	32.60	-1	4,817	-0.02%
2024/03/25	1	32.30	0	0.00	32.40	1	5,011	0.02%
2024/03/21	0.5	32.53	0	0.00	32.70	0.5	5,412	0.01%
2024/03/19	0.5	32.05	0	0.00	31.70	0.5	6,240	0.01%
2024/03/13	0	0.00	8	32.60	32.70	-8	5,894	-0.14%
2024/03/12	1	32.20	0	0.00	32.35	1	5,868	0.02%
2024/03/08	0	0.00	3.5	32.04	32.40	-3.5	6,094	-0.06%
2024/03/05	0.5	31.85	0	0.00	31.85	0.5	6,744	0.01%
2024/02/29	0	0.00	11.2	32.24	32.60	-11.2	7,360	-0.15%
2024/02/27	0	0.00	5	31.74	31.65	-5	7,378	-0.07%
2024/02/22	0	0.00	5	31.75	31.90	-5	7,781	-0.06%
2024/02/20	5.4	31.35	0	0.00	31.60	5.4	7,914	0.07%
2024/02/19	0.3	31.09	0.2	31.10	31.35	0.1	7,963	0.00%
2024/02/16	0.1	30.75	0	0.00	30.85	0.1	8,090	0.00%
2024/02/15	3	30.55	0	0.00	30.70	3	8,187	0.04%
2024/02/05	0.4	30.62	0	0.00	30.65	0.4	8,199	0.00%
2024/02/02	0.3	30.90	0.1	31.20	31.05	0.2	8,225	0.00%
2024/02/01	1	31.20	0.1	31.20	31.30	1	8,264	0.01%
2024/01/31	0.1	30.80	1	31.00	30.90	-1	8,293	-0.01%
2024/01/30	0.4	30.85	0	30.65	30.65	0.4	8,280	0.00%
2024/01/29	0	0.00	2.1	30.95	31.15	-2.1	8,365	-0.02%
2024/01/26	0.4	30.82	0	0.00	30.95	0.4	8,389	0.00%
2024/01/25	0.1	30.80	0	0.00	30.85	0.1	8,458	0.00%
2024/01/24	2	30.53	0	0.00	30.60	2	8,510	0.02%
2024/01/23	1.1	30.40	0	0.00	30.60	1.1	8,601	0.01%
2024/01/22	0.1	30.35	0	0.00	30.30	0.1	8,677	0.00%
2024/01/19	0.2	30.30	0	0.00	30.50	0.2	8,745	0.00%
2024/01/18	0.3	30.48	0	0.00	30.50	0.3	8,810	0.00%
2024/01/17	0.3	30.68	0	0.00	30.40	0.3	8,817	0.00%
2024/01/16	0.1	31.05	0	0.00	31.05	0.1	8,700	0.00%
2024/01/15	0.2	31.40	0	0.00	31.40	0.2	8,639	0.00%
2024/01/12	0.2	31.25	0	0.00	31.40	0.2	8,720	0.00%
2024/01/10	0	0.00	2	31.30	31.20	-2	8,999	-0.02%
2024/01/09	0	0.00	6	31.74	31.75	-6	9,041	-0.07%
2024/01/05	0	0.00	1	31.70	31.75	-1	9,156	-0.01%
2024/01/04	0	0.00	1	31.65	31.75	-1	9,258	-0.01%
2024/01/03	0	0.00	1.1	31.35	31.45	-1.1	9,358	-0.01%
2023/12/28	0	0.00	0.2	31.38	31.40	-0.2	9,329	0.00%
2023/12/27	0	0.00	1.2	31.39	31.40	-1.2	9,325	-0.01%
2023/12/26	0.1	30.95	0	0.00	31.10	0.1	9,287	0.00%
2023/12/25	0.1	30.85	0	0.00	30.95	0.1	9,313	0.00%
2023/12/22	3.1	31.07	0	0.00	31.10	3.1	9,323	0.03%
2023/12/21	2.1	31.00	0	0.00	31.50	2.1	9,305	0.02%
2023/12/20	0	0.00	0	31.45	31.25	0	9,118	0.00%
2023/12/19	0	0.00	0.4	31.30	31.45	-0.4	8,898	0.00%
2023/12/18	0	0.00	7.4	31.22	31.40	-7.4	8,728	-0.08%
2023/12/15	0.2	30.83	2	30.75	30.80	-1.9	8,538	-0.02%
2023/12/14	1.1	30.75	0	0.00	30.95	1.1	7,717	0.01%
2023/12/13	0.2	30.80	0	0.00	30.70	0.2	7,673	0.00%
2023/12/12	1.2	30.85	0	0.00	31.00	1.2	8,661	0.01%
2023/12/11	1	30.70	0	0.00	30.90	1	8,735	0.01%
2023/12/08	1.2	30.92	1	30.95	30.95	0.2	8,747	0.00%
2023/12/07	3.1	31.35	0	0.00	31.10	3.1	8,771	0.03%
2023/12/06	1	31.71	2	31.68	31.65	-1	8,731	-0.01%
2023/12/05	3	31.50	1.1	31.45	31.30	1.9	8,637	0.02%
2023/12/04	2	31.65	8.3	31.66	31.60	-6.3	8,528	-0.07%
2023/12/01	3	30.78	2	30.90	30.95	1	8,366	0.01%
2023/11/30	0.2	30.68	1	30.90	30.60	-0.8	8,250	-0.01%
2023/11/29	1.1	30.70	1	30.80	30.60	0.1	7,885	0.00%
2023/11/28	0	0.00	2	30.90	30.60	-2	7,756	-0.03%
2023/11/27	0	0.00	1	30.80	30.45	-1	7,706	-0.01%
2023/11/24	3	30.70	3	30.75	30.15	0	7,451	0.00%
2023/11/22	3	30.45	1	30.65	30.45	2	7,182	0.03%
2023/11/21	2.1	30.11	0	0.00	30.40	2.1	7,084	0.03%
2023/11/20	2	30.00	0	0.00	29.95	2	6,974	0.03%
2023/11/17	0.5	30.80	0	0.00	30.75	0.5	6,888	0.01%
2023/11/16	0	0.00	11	30.65	30.85	-11	6,846	-0.16%
2023/11/15	31	30.54	2	30.65	30.70	29	6,789	0.43%
2023/11/14	0	0.00	2	30.45	30.50	-2	6,688	-0.03%
2023/11/09	0.2	30.05	2	30.20	30.25	-1.8	6,785	-0.03%
2023/11/07	2	30.05	0	0.00	30.20	2	6,794	0.03%
2023/11/06	0	0.00	2.2	30.23	30.25	-2.2	6,816	-0.03%
2023/11/03	2.1	29.80	0	0.00	29.90	2.1	6,762	0.03%
2023/11/02	0	0.00	7	29.74	29.85	-7	6,807	-0.10%
2023/11/01	0	0.00	15.1	29.62	29.40	-15.1	6,770	-0.22%
2023/10/31	0	0.00	9	29.50	29.50	-9	6,756	-0.13%
2023/10/27	2	29.20	1	29.25	29.25	1	6,725	0.01%
2023/10/19	0	0.00	0.1	29.05	28.95	-0.1	6,896	0.00%
2023/10/13	5.1	29.30	1	29.35	29.30	4.1	6,951	0.06%
2023/10/12	0	0.00	0.2	29.28	29.25	-0.2	7,103	0.00%
2023/10/11	0	0.00	1	29.00	29.20	-1	7,094	-0.01%
2023/10/06	3	28.50	3	28.60	28.55	0	7,003	0.00%
2023/10/05	0	0.00	6	28.58	28.40	-6	7,025	-0.09%
2023/10/04	6	28.47	0.5	28.60	28.35	5.5	7,025	0.08%
2023/10/03	1	28.90	0.5	28.90	28.85	0.5	7,008	0.01%
2023/10/02	1	29.00	0	0.00	29.10	1	7,088	0.01%
2023/09/22	1.1	28.80	0	0.00	28.75	1.1	7,447	0.01%
2023/09/21	0	0.00	0.5	29.05	28.80	-0.5	7,478	-0.01%
2023/09/20	2	29.50	0	0.00	29.20	2	7,445	0.03%
2023/09/18	3	29.50	61	29.50	29.50	-58	7,578	-0.77%
2023/09/15	0.1	29.15	0	0.00	29.10	0.1	7,583	0.00%
2023/09/14	0	0.00	0.1	29.25	29.45	-0.1	6,578	0.00%
2023/09/12	0.1	29.15	0	0.00	29.15	0.1	6,589	0.00%
2023/09/11	2	28.55	0	0.00	28.70	2	6,585	0.03%
2023/09/08	0.3	28.60	0	0.00	28.50	0.3	6,577	0.00%
2023/09/07	0.2	28.55	0	0.00	28.40	0.2	6,607	0.00%
2023/09/05	4	28.80	0	0.00	28.85	4	6,564	0.06%
2023/09/04	2	28.60	0	0.00	28.60	2	6,566	0.03%
2023/09/01	2	28.80	0	0.00	28.80	2	6,545	0.03%
2023/08/31	0.2	28.43	0	0.00	28.15	0.2	6,535	0.00%
2023/08/30	2.1	28.50	0	0.00	28.55	2.1	6,414	0.03%
2023/08/29	15.4	28.15	0	0.00	28.30	15.4	6,387	0.24%
2023/08/24	0.3	28.35	0	0.00	28.35	0.3	6,967	0.00%
2023/08/23	0.2	28.60	0	0.00	28.35	0.2	6,916	0.00%
2023/08/22	0.3	28.68	0	0.00	28.60	0.3	6,918	0.00%
2023/08/21	1.2	28.80	0	0.00	28.65	1.2	6,950	0.02%
2023/08/18	0.1	28.85	0	0.00	28.75	0.1	6,960	0.00%
2023/08/17	2.3	28.41	0	0.00	28.50	2.3	6,954	0.03%
2023/08/16	5.5	28.76	0.3	29.00	28.60	5.2	6,909	0.08%
2023/08/15	0.2	29.35	0.8	29.30	29.15	-0.6	6,812	-0.01%
2023/08/09	16	29.45	0	0.00	29.50	16	6,876	0.23%
2023/08/02	3.1	29.70	0	0.00	29.55	3.1	6,812	0.05%
2023/08/01	10.3	29.65	0	0.00	29.65	10.3	6,762	0.15%
2023/07/31	22	29.71	0	0.00	29.70	22	6,757	0.33%
2023/07/28	6.1	29.85	0	0.00	29.70	6.1	6,730	0.09%
2023/07/27	2	29.75	0	0.00	29.95	2	6,678	0.03%
2023/07/26	24.3	29.41	0	0.00	29.50	24.3	6,678	0.36%
2023/07/25	3.2	29.30	0	0.00	29.25	3.2	6,659	0.05%
2023/07/24	0.6	29.55	0	0.00	29.15	0.6	6,621	0.01%
2023/07/21	0.3	29.85	0	0.00	29.60	0.3	6,601	0.00%
2023/07/20	3.2	29.97	0	0.00	29.80	3.2	6,556	0.05%
2023/07/19	16.3	29.79	0	0.00	29.75	16.3	6,559	0.25%
2023/07/18	1.1	29.96	0	0.00	30.00	1.1	6,469	0.02%
2023/07/17	2.4	30.42	0	0.00	30.30	2.4	6,352	0.04%
2023/07/14	2	32.20	0	0.00	32.30	2	6,184	0.03%
2023/07/13	1	32.25	0	0.00	32.20	1	6,149	0.02%
2023/07/11	0	0.00	80	32.25	32.45	-80	6,183	-1.29%
2023/07/10	0.1	32.15	18	32.13	32.00	-18	6,239	-0.29%
2023/07/07	0.1	32.15	0	0.00	32.05	0.1	6,234	0.00%
2023/07/06	2.3	32.47	0	0.00	32.20	2.3	6,204	0.04%
2023/07/05	0.1	33.38	0	0.00	33.35	0.1	6,031	0.00%
2023/07/04	0.1	33.15	0	0.00	33.15	0.1	5,975	0.00%
2023/07/03	0	0.00	0.1	33.60	33.45	-0.1	5,980	0.00%
2023/06/28	1.1	33.31	0	0.00	33.55	1.1	5,985	0.02%
2023/06/26	0	0.00	10.2	33.45	33.50	-10.2	5,996	-0.17%
2023/06/21	0.1	32.55	0	0.00	33.05	0.1	5,918	0.00%
2023/06/20	0.1	32.70	0	0.00	32.75	0.1	5,927	0.00%
2023/06/19	0.1	32.85	0	0.00	32.95	0.1	5,923	0.00%
2023/06/15	0	0.00	1	32.90	33.00	-1	5,952	-0.02%
2023/06/14	0	0.00	2	32.75	32.75	-2	6,108	-0.03%
2023/06/08	0	0.00	21.3	32.55	32.45	-21.3	6,312	-0.34%
2023/06/07	0.1	32.15	0.3	32.54	32.45	-0.2	6,413	0.00%
2023/06/06	0	0.00	1.1	32.32	32.50	-1.1	6,684	-0.02%
2023/06/05	0	0.00	0.1	32.23	32.20	-0.1	6,676	0.00%
2023/06/02	0.2	31.82	0	0.00	31.90	0.2	6,685	0.00%
2023/06/01	21.2	31.71	0	31.95	31.70	21.2	6,681	0.32%
2023/05/31	0.3	31.93	0.1	32.20	32.30	0.2	6,635	0.00%
2023/05/30	0	0.00	0	32.15	32.10	0	6,162	0.00%
2023/05/29	0.1	31.90	0	0.00	31.85	0.1	6,183	0.00%
2023/05/26	1.1	31.80	0	0.00	31.80	1.1	6,280	0.02%
2023/05/25	0.1	31.80	0	32.00	32.00	0	6,275	0.00%
2023/05/24	0.5	31.91	0.3	32.19	32.00	0.1	6,296	0.00%
2023/05/23	0	0.00	0.2	32.15	32.05	-0.2	6,281	0.00%
2023/05/22	1	31.90	0	0.00	32.05	1	6,292	0.02%
2023/05/18	0.1	31.95	0	0.00	32.00	0.1	6,433	0.00%
2023/05/17	0.1	31.96	0	0.00	31.95	0.1	6,460	0.00%
2023/05/16	0.2	31.76	0	0.00	31.95	0.2	6,446	0.00%
2023/05/15	0.2	31.75	0	0.00	31.75	0.2	6,411	0.00%
2023/05/12	0.4	31.86	0	0.00	32.10	0.4	6,429	0.01%
2023/05/11	0.4	31.86	0	0.00	31.80	0.4	6,454	0.01%
2023/05/10	0.3	31.95	0	0.00	32.10	0.3	6,462	0.00%
2023/05/08	0	0.00	1.3	32.50	32.60	-1.3	6,531	-0.02%
2023/05/05	0	0.00	1.1	32.40	32.35	-1.1	6,527	-0.02%
2023/05/04	0	0.00	1	32.20	32.25	-1	6,583	-0.02%
2023/05/03	0	0.00	0.1	32.20	32.20	-0.1	6,620	0.00%
2023/05/02	0	0.00	0.6	32.16	32.25	-0.6	6,679	-0.01%
2023/04/28	0.1	31.85	0.1	32.00	31.90	0	6,883	0.00%
2023/04/27	0.1	31.85	0	0.00	31.85	0.1	6,903	0.00%
2023/04/26	0.1	31.68	0.6	31.90	31.90	-0.5	6,901	-0.01%
2023/04/25	0.1	31.65	3	31.88	31.75	-3	6,825	-0.04%
2023/04/24	0	0.00	2	31.70	31.90	-2	6,837	-0.03%
2023/04/20	1.1	31.46	0	0.00	31.45	1.1	6,890	0.02%
2023/04/18	0.1	31.60	0	0.00	31.65	0.1	6,890	0.00%
2023/04/17	0.1	31.75	0	0.00	31.85	0.1	6,869	0.00%
2023/04/14	2	31.80	0	0.00	31.85	2	6,848	0.03%
2023/04/13	10	31.75	10	31.75	31.70	0	6,817	0.00%
2023/04/12	0.1	31.70	1	31.90	31.70	-1	6,730	-0.01%
2023/04/11	0	0.00	5	31.85	31.80	-5	6,722	-0.07%
2023/04/06	0.1	31.30	0	0.00	31.35	0.1	6,715	0.00%
2023/03/30	0.1	31.20	0	0.00	31.30	0.1	7,382	0.00%
2023/03/29	0.1	31.30	0	0.00	31.35	0.1	7,930	0.00%
2023/03/28	0.1	31.13	0	0.00	31.10	0.1	8,487	0.00%
2023/03/27	0.1	31.15	0	0.00	31.20	0.1	9,180	0.00%
2023/03/24	1	31.00	0	0.00	31.10	1	10,586	0.01%
2023/03/22	3.1	30.80	0	0.00	30.80	3.1	10,751	0.03%
2023/03/21	2	30.90	0	0.00	30.75	2	10,925	0.02%
2023/03/20	2.1	30.80	0	0.00	30.80	2.1	10,993	0.02%
2023/03/10	1.4	31.21	1	31.20	31.25	0.4	11,507	0.00%
2023/03/09	2.2	31.92	2	31.85	31.55	0.2	11,556	0.00%
2023/03/08	0.1	32.30	0	0.00	32.30	0.1	11,689	0.00%
2023/03/06	0	0.00	1.1	32.50	32.45	-1.1	11,929	-0.01%
2023/03/03	1.1	32.26	0.5	32.42	32.20	0.6	12,018	0.00%
2023/03/02	0	0.00	6.5	32.49	32.45	-6.5	12,138	-0.05%
2023/03/01	1.5	32.10	0	0.00	32.00	1.5	12,174	0.01%
2023/02/23	0.1	32.20	0	0.00	32.45	0.1	12,464	0.00%
2023/02/22	0.1	32.13	5	32.05	32.15	-4.9	12,554	-0.04%
2023/02/21	0.1	32.05	0	0.00	32.20	0.1	12,536	0.00%
2023/02/20	0.1	32.05	0	0.00	32.00	0.1	12,685	0.00%
2023/02/17	0.1	32.13	0	0.00	32.00	0.1	12,906	0.00%
2023/02/16	0.2	32.17	0	0.00	32.25	0.2	13,072	0.00%
2023/02/15	0.1	32.08	0	0.00	32.00	0.1	13,090	0.00%
2023/02/14	0.3	32.32	0	0.00	32.10	0.3	13,054	0.00%
2023/02/13	0.1	32.13	0	0.00	32.35	0.1	13,018	0.00%
2023/02/10	0.6	32.25	0	0.00	32.15	0.6	13,054	0.00%
2023/02/09	1.6	32.18	0	0.00	32.20	1.6	13,050	0.01%
2023/02/08	0.4	32.39	0	0.00	32.25	0.4	13,085	0.00%
2023/02/06	0.1	32.25	1	32.35	32.40	-0.9	13,133	-0.01%
2023/02/03	0.2	32.37	0	0.00	32.35	0.2	13,125	0.00%
2023/02/02	3.4	32.32	0	0.00	32.40	3.4	13,213	0.03%
2023/02/01	0.3	32.48	0	33.00	32.70	0.2	13,162	0.00%
2023/01/31	0.1	32.70	0	0.00	32.70	0.1	13,161	0.00%
2023/01/12	0	0.00	4	32.60	32.50	-4	13,181	-0.03%
2023/01/11	0	0.00	1.2	32.37	32.60	-1.2	13,227	-0.01%
2023/01/10	1.2	32.08	0.1	32.35	32.30	1.2	13,184	0.01%
2023/01/09	0	0.00	1.9	32.38	32.50	-1.9	13,181	-0.01%
2023/01/06	0.1	31.80	1	32.00	31.80	-0.9	13,223	-0.01%
2023/01/05	0.8	31.78	1	32.05	31.70	-0.2	13,327	0.00%
2023/01/04	1.1	31.76	0.2	32.08	31.90	0.9	13,424	0.01%
2023/01/03	0.2	31.50	0	0.00	31.70	0.2	13,532	0.00%
2022/12/30	0	0.00	1.3	31.94	31.90	-1.3	13,486	-0.01%
2022/12/29	1.1	31.52	0	0.00	31.70	1.1	13,680	0.01%
2022/12/28	0.1	31.63	3	31.85	31.85	-2.9	13,707	-0.02%
2022/12/27	0.1	31.75	0	0.00	31.80	0.1	13,654	0.00%
2022/12/26	0.1	31.60	0	0.00	31.60	0.1	13,686	0.00%
2022/12/23	1.6	31.65	0	0.00	31.55	1.6	13,793	0.01%
2022/12/22	0.1	31.65	3	33.00	33.00	-3	13,807	-0.02%
2022/12/21	0.5	31.36	0.9	31.30	31.30	-0.4	13,305	0.00%
2022/12/20	6	31.07	0	0.00	31.10	6	12,822	0.05%
2022/12/19	4	31.35	0	0.00	31.30	4	12,369	0.03%
2022/12/12	0	0.00	2	33.35	33.20	-2	10,162	-0.02%
2022/12/09	0	0.00	1	33.15	33.20	-1	10,201	-0.01%
2022/12/07	1	32.85	1	32.90	32.80	0	10,196	0.00%
2022/12/05	0	0.00	2.1	32.95	32.80	-2.1	9,759	-0.02%
2022/12/02	0.1	32.25	7	32.20	32.30	-7	9,539	-0.07%
2022/12/01	0	0.00	1	32.80	32.65	-1	9,554	-0.01%
2022/11/30	0	0.00	15	32.47	32.50	-15	9,436	-0.16%
2022/11/29	0.1	31.60	6	31.91	32.15	-6	9,024	-0.07%
2022/11/28	0.2	31.34	0	0.00	31.75	0.2	8,939	0.00%
2022/11/24	0.2	31.28	0	0.00	31.80	0.2	9,015	0.00%
2022/11/22	2.3	30.41	3	30.77	30.90	-0.8	8,962	-0.01%
2022/11/21	11.9	30.58	0	0.00	30.60	11.9	8,791	0.13%
2022/11/18	0.2	31.38	0	0.00	31.35	0.2	8,579	0.00%
2022/11/17	1.4	31.44	0	0.00	31.55	1.4	8,485	0.02%
2022/11/16	3.3	31.60	0	0.00	31.50	3.3	8,442	0.04%
2022/11/15	9.5	31.93	2	32.45	31.65	7.5	8,304	0.09%
2022/11/14	0	0.00	2.1	33.10	33.20	-2.1	8,054	-0.03%
2022/11/11	0.1	32.10	0	0.00	32.25	0.1	7,848	0.00%
2022/11/09	0	0.00	1	32.80	32.65	-1	7,846	-0.01%
2022/11/08	0	0.00	1.1	32.54	32.80	-1.1	7,839	-0.01%
2022/11/07	0	0.00	1.3	32.47	32.45	-1.3	7,812	-0.02%
2022/11/04	1.3	31.95	1.2	32.35	32.35	0.1	7,820	0.00%
2022/11/03	0	0.00	12	31.97	32.30	-12	7,783	-0.15%
2022/11/02	2.2	31.96	1.4	32.41	32.05	0.8	7,796	0.01%
2022/11/01	0	0.00	0.6	32.33	32.45	-0.6	7,810	-0.01%
2022/10/31	0	0.00	4.6	32.32	32.15	-4.6	7,859	-0.06%
2022/10/28	0.1	32.00	0.1	32.20	32.05	0.1	7,892	0.00%
2022/10/27	1.8	31.94	4	32.18	32.05	-2.3	8,039	-0.03%
2022/10/26	3	32.00	3	31.95	31.90	0	8,177	0.00%
2022/10/25	0.5	31.46	1.4	31.75	31.65	-1	8,251	-0.01%
2022/10/24	0.2	31.48	0	0.00	31.55	0.2	8,310	0.00%
2022/10/21	0.1	31.23	1	31.30	31.20	-0.9	8,343	-0.01%
2022/10/20	1.1	30.38	1	31.00	31.00	0.1	8,452	0.00%
2022/10/19	1.1	30.62	1	31.10	31.00	0.1	8,255	0.00%
2022/10/18	0.1	30.60	0	0.00	30.85	0.1	8,263	0.00%
2022/10/17	1.1	30.76	0	0.00	30.95	1.1	8,364	0.01%
2022/10/14	3.8	31.47	1	31.85	31.35	2.8	8,476	0.03%
2022/10/13	1.6	31.52	0.5	32.01	31.40	1.1	8,525	0.01%
2022/10/12	1.3	31.45	0	0.00	31.95	1.3	8,643	0.01%
2022/10/11	23.4	31.61	22	31.72	31.40	1.4	8,632	0.02%
2022/10/06	1	31.75	0	0.00	32.15	1	8,718	0.01%
2022/10/04	0	0.00	3	32.30	32.15	-3	8,711	-0.03%
2022/10/03	1	31.95	0	0.00	32.15	1	8,721	0.01%
2022/09/30	1	32.15	1	32.30	32.35	0	8,701	0.00%
2022/09/29	0	0.00	1	32.65	32.70	-1	8,640	-0.01%
2022/09/28	0	32.35	5	32.60	32.35	-5	8,598	-0.06%
2022/09/27	0	0.00	2	32.70	32.75	-2	8,559	-0.02%
2022/09/26	1	32.20	0	0.00	32.10	1	8,566	0.01%
2022/09/23	5	33.18	6	32.97	32.90	-1	8,531	-0.01%
2022/09/22	2	32.25	1	32.80	32.80	1	8,566	0.01%
2022/09/21	0	0.00	0.1	32.60	32.80	-0.1	8,528	0.00%
2022/09/20	0	0.00	2	32.60	32.80	-2	8,539	-0.02%
2022/09/16	3	32.45	0	0.00	32.00	3	8,589	0.03%
2022/09/15	3.1	32.69	4	32.80	33.00	-0.9	8,451	-0.01%
2022/09/14	0	0.00	6	32.36	32.15	-6	8,332	-0.07%
2022/09/08	2	31.68	0	0.00	31.80	2	8,441	0.02%
2022/09/07	3	31.60	2	31.30	31.50	1	8,426	0.01%
2022/09/01	3	31.55	1	31.70	31.70	2	8,362	0.02%
2022/08/31	0	0.00	3	32.15	32.75	-3	8,344	-0.04%
2022/08/30	0	0.00	5	31.65	32.15	-5	8,202	-0.06%
2022/08/29	0	0.00	2	31.30	31.40	-2	8,112	-0.02%
2022/08/25	2	31.30	10.6	31.35	31.65	-8.6	8,038	-0.11%
2022/08/24	0.1	30.85	0	0.00	31.05	0.1	8,006	0.00%
2022/08/23	0.1	30.90	1	30.95	30.90	-1	8,530	-0.01%
2022/08/22	0.3	30.84	68	30.84	30.95	-67.7	8,617	-0.79%
2022/08/19	0.3	30.87	0	0.00	30.90	0.3	8,662	0.00%
2022/08/18	2.1	30.80	45	30.85	30.90	-42.9	8,715	-0.49%
2022/08/17	0.1	30.83	0	0.00	30.85	0.1	8,742	0.00%
2022/08/16	0.2	30.60	1	30.50	30.60	-0.9	8,708	-0.01%
2022/08/15	15.7	30.28	18	30.40	30.25	-2.3	8,650	-0.03%
2022/08/12	0.2	30.23	0	0.00	30.30	0.2	8,691	0.00%
2022/08/11	3	30.00	0	0.00	30.10	3	8,731	0.03%
2022/08/09	5.1	29.51	1	29.90	29.90	4.1	8,818	0.05%
2022/08/08	0.1	29.53	0	0.00	29.45	0.1	8,874	0.00%
2022/08/05	25.1	29.55	2	29.60	29.65	23.1	9,067	0.25%
2022/08/04	2.2	29.43	0	0.00	29.50	2.2	9,042	0.02%
2022/08/03	11.1	29.81	1	29.75	29.65	10.1	8,959	0.11%
2022/08/02	3.1	29.86	0	0.00	30.00	3.1	8,871	0.03%
2022/08/01	20.1	30.05	0	0.00	30.10	20.1	8,754	0.23%
2022/07/29	0.1	30.20	0	0.00	30.40	0.1	8,693	0.00%
2022/07/28	62	30.23	0	0.00	30.10	62	8,613	0.72%
2022/07/27	0.7	31.78	0	0.00	31.75	0.7	8,530	0.01%
2022/07/26	0.3	31.80	0	0.00	31.75	0.3	8,408	0.00%
2022/07/25	0.1	32.15	0	0.00	32.10	0.1	8,375	0.00%
2022/07/22	0.8	32.11	21	32.05	32.15	-20.2	8,324	-0.24%
2022/07/21	0.2	32.27	3	32.25	32.40	-2.9	8,236	-0.03%
2022/07/20	0.1	32.25	0.2	32.50	32.30	-0.1	8,099	0.00%
2022/07/19	0.1	32.50	1.3	32.52	32.50	-1.2	8,035	-0.02%
2022/07/18	4	32.01	0.5	32.05	32.15	3.5	7,850	0.04%
2022/07/15	1	31.69	0	0.00	31.70	1	7,750	0.01%
2022/07/14	0.4	31.70	0.6	32.15	31.95	-0.2	7,765	0.00%
2022/07/13	0.1	31.75	1	32.00	31.90	-0.9	7,638	-0.01%
2022/07/12	1.1	31.14	1	31.15	31.50	0.1	7,563	0.00%
2022/07/11	0.1	31.40	0	0.00	31.50	0.1	7,491	0.00%
2022/07/08	2.1	31.35	0	0.00	31.35	2.1	7,491	0.03%
2022/07/07	0.5	31.43	5	31.30	31.45	-4.5	7,544	-0.06%
2022/07/06	0.2	31.60	0	0.00	31.55	0.2	7,502	0.00%
2022/07/05	0	0.00	0	32.15	32.25	0	7,432	0.00%
2022/07/01	0	31.10	0.2	31.66	31.15	-0.2	7,350	0.00%
2022/06/30	0	0.00	0.3	31.92	31.80	-0.3	7,333	0.00%
2022/06/29	0	0.00	1.4	31.93	32.15	-1.4	7,207	-0.02%
2022/06/28	0	0.00	0.2	31.72	31.85	-0.2	7,164	0.00%
2022/06/24	0.1	31.05	0	0.00	31.30	0.1	7,133	0.00%
2022/06/22	0	0.00	1	31.00	31.05	-1	7,151	-0.01%
2022/06/21	5.1	31.10	1	31.15	31.10	4.1	7,111	0.06%
2022/06/20	0.1	30.70	0	0.00	30.70	0.1	7,054	0.00%
2022/06/17	0.5	30.82	0	0.00	30.85	0.5	7,046	0.01%
2022/06/16	3	31.40	3	31.60	31.30	0	6,926	0.00%
2022/06/15	0	0.00	0.3	31.30	31.30	-0.3	7,040	0.00%
2022/06/14	0.1	30.88	0	0.00	30.95	0.1	7,113	0.00%
2022/06/13	1.3	30.79	0	0.00	30.95	1.3	7,145	0.02%
2022/06/10	0	0.00	10.1	31.40	31.30	-10.1	7,112	-0.14%
2022/06/09	1	31.00	0.7	31.37	31.40	0.3	7,143	0.00%
2022/06/08	0.3	30.92	101.1	30.93	31.25	-100.7	7,032	-1.43%	大賣/
2022/06/06	0.1	30.78	0	0.00	30.80	0.1	7,055	0.00%
2022/06/02	0.1	30.70	0	0.00	30.70	0.1	7,151	0.00%
2022/06/01	1.4	30.81	0	0.00	30.80	1.4	7,263	0.02%
2022/05/31	9.3	30.99	3	31.28	30.50	6.3	7,236	0.09%
2022/05/27	0	0.00	0.5	31.50	31.60	-0.5	6,682	-0.01%
2022/05/26	0	0.00	0	31.60	31.75	0	6,705	0.00%
2022/05/24	0	0.00	1	31.40	31.50	-1	6,834	-0.01%
2022/05/23	0	0.00	2.3	31.40	31.40	-2.3	6,833	-0.03%
2022/05/20	1	31.35	1	31.35	31.35	0	6,908	0.00%
2022/05/19	0	0.00	2	30.65	31.15	-2	6,881	-0.03%
2022/05/18	0	0.00	2	31.20	31.25	-2	6,844	-0.03%
2022/05/17	3	30.80	0	0.00	30.90	3	6,847	0.04%
2022/05/16	6	30.95	6.2	30.87	30.90	-0.2	6,783	0.00%
2022/05/13	4	30.79	25.6	30.59	31.00	-21.6	6,707	-0.32%
2022/05/12	0	0.00	54	29.81	29.70	-54	6,483	-0.83%
2022/05/11	5.1	30.00	0	0.00	30.15	5.1	6,443	0.08%
2022/05/10	5.1	29.72	9	29.69	30.15	-3.9	6,408	-0.06%
2022/05/09	3	29.85	13	29.92	29.80	-10	6,403	-0.16%
2022/05/06	3.1	30.25	0	0.00	30.20	3.1	6,359	0.05%
2022/05/04	0.1	30.10	0	0.00	30.15	0.1	6,362	0.00%
2022/05/03	3.1	29.90	0	0.00	29.95	3.1	6,420	0.05%
2022/04/29	0.1	30.10	0	0.00	30.05	0.1	6,408	0.00%
2022/04/28	1.3	29.69	0	0.00	29.95	1.3	6,467	0.02%
2022/04/27	7.2	29.84	0	0.00	29.70	7.2	6,435	0.11%
2022/04/26	0.1	30.18	0	0.00	30.25	0.1	6,393	0.00%
2022/04/25	10	29.92	0	0.00	30.00	10	6,366	0.16%
2022/04/22	5	30.10	0	0.00	30.35	5	6,245	0.08%
2022/04/21	7	30.26	0	0.00	30.40	7	6,218	0.11%
2022/04/20	0.1	30.08	0	0.00	30.50	0.1	6,267	0.00%
2022/04/19	10.1	30.12	0	0.00	30.10	10.1	6,220	0.16%
2022/04/18	20.4	30.16	0	0.00	30.20	20.4	6,202	0.33%
2022/04/15	29	30.35	0	0.00	30.40	29	6,111	0.47%
2022/04/14	10	30.58	0	0.00	30.60	10	6,091	0.16%
2022/04/13	1	30.75	60.5	30.70	30.90	-59.5	6,107	-0.97%
2022/04/12	1.1	30.01	0	0.00	30.20	1.1	6,028	0.02%
2022/04/11	19.1	30.14	0	0.00	30.20	19.1	6,019	0.32%
2022/04/08	2.2	30.05	25	30.02	30.10	-22.9	6,013	-0.38%
2022/04/07	44.3	30.14	0	0.00	29.95	44.3	6,014	0.74%
2022/04/06	5	30.09	0	0.00	30.45	5	5,946	0.08%
2022/04/01	0.1	30.25	0	0.00	30.30	0.1	5,888	0.00%
2022/03/29	1.1	30.20	12	30.21	30.35	-11	5,761	-0.19%
2022/03/28	8.4	30.06	0	0.00	30.20	8.4	5,716	0.15%
2022/03/25	0.3	30.48	0	0.00	30.60	0.3	5,635	0.01%
2022/03/24	0	0.00	1	30.75	30.85	-1	5,568	-0.02%
2022/03/23	0	0.00	1.2	30.71	30.75	-1.2	6,002	-0.02%
2022/03/22	0	0.00	5	30.75	30.80	-5	6,006	-0.08%
2022/03/21	0	0.00	0.1	30.60	30.65	-0.1	5,997	0.00%
2022/03/18	0.2	30.25	1.1	30.60	30.70	-0.9	5,986	-0.02%
2022/03/17	0	0.00	8	30.51	30.55	-8	5,918	-0.14%
2022/03/16	0	0.00	1	30.30	30.45	-1	5,820	-0.02%
2022/03/15	0.2	30.06	0	0.00	30.20	0.2	5,784	0.00%
2022/03/14	0	0.00	1.7	30.35	30.55	-1.7	5,778	-0.03%
2022/03/10	0.1	29.70	2.1	29.96	30.20	-2	5,817	-0.04%
2022/03/09	0.4	29.66	4	29.65	29.55	-3.7	5,785	-0.06%
2022/03/08	0.3	29.44	0	0.00	29.50	0.3	5,790	0.01%
2022/03/07	7.7	29.55	0	0.00	29.50	7.7	5,772	0.13%
2022/03/03	0	0.00	21.2	30.35	30.60	-21.2	5,993	-0.35%
2022/03/02	0	0.00	1	30.20	30.35	-1	6,062	-0.02%
2022/02/25	3.7	29.69	2	29.85	29.55	1.7	6,226	0.03%
2022/02/24	6.8	29.53	5	29.70	29.70	1.8	6,328	0.03%
2022/02/23	0.1	30.00	16	30.09	30.00	-16	6,310	-0.25%
2022/02/22	11.1	29.70	0	0.00	29.95	11.1	6,343	0.17%
2022/02/18	3	29.65	0	0.00	30.00	3	6,347	0.05%
2022/02/17	10	29.67	13.1	29.76	29.80	-3.1	6,513	-0.05%
2022/02/15	4.1	29.37	0	0.00	29.35	4.1	6,530	0.06%
2022/02/14	0.5	29.30	0	0.00	29.45	0.5	6,539	0.01%
2022/02/11	0	0.00	3.1	29.50	29.40	-3.1	6,560	-0.05%
2022/02/10	0.1	29.48	0	0.00	29.60	0.1	6,649	0.00%
2022/02/09	0.2	29.12	1	29.45	29.50	-0.8	6,677	-0.01%
2022/02/08	0.3	29.24	0	0.00	29.20	0.3	6,671	0.00%
2022/02/07	0.2	29.08	1	28.85	29.30	-0.7	6,679	-0.01%
2022/01/26	0.1	28.75	0	0.00	28.80	0.1	6,635	0.00%
2022/01/25	5.1	28.33	0	0.00	28.60	5.1	6,715	0.08%
2022/01/24	0.3	28.71	0	0.00	28.80	0.3	6,702	0.00%
2022/01/21	6.1	28.75	0	0.00	28.80	6.1	6,823	0.09%
2022/01/20	0.4	29.13	0	0.00	29.25	0.4	6,785	0.01%
2022/01/19	0.2	29.05	0	0.00	29.15	0.2	6,781	0.00%
2022/01/18	0.2	29.12	0	0.00	29.10	0.2	6,780	0.00%
2022/01/17	0.6	29.11	0	0.00	29.15	0.6	6,798	0.01%
2022/01/14	0.5	29.18	4	29.41	29.20	-3.5	6,992	-0.05%
2022/01/13	0.3	29.41	1	29.45	29.55	-0.7	7,063	-0.01%
2022/01/12	0.1	29.03	0	0.00	29.30	0.1	7,098	0.00%
2022/01/11	0.2	29.05	0	0.00	29.15	0.2	7,139	0.00%
2022/01/10	1.1	29.09	0	0.00	29.10	1.1	7,159	0.02%
2022/01/07	0.4	29.13	0	0.00	29.15	0.4	7,223	0.01%
2022/01/06	0.6	29.08	5	29.20	29.25	-4.5	7,241	-0.06%
2022/01/05	2.3	29.08	0	0.00	29.05	2.3	7,215	0.03%
2022/01/04	3.2	28.86	0	0.00	29.00	3.2	7,289	0.04%
2022/01/03	0.4	29.09	5	29.10	29.15	-4.6	7,279	-0.06%
2021/12/30	1.7	29.14	4	29.23	29.30	-2.3	7,292	-0.03%
2021/12/29	0.5	29.15	6	29.30	29.30	-5.5	7,326	-0.08%
2021/12/28	0.1	29.03	0	0.00	29.15	0.1	7,334	0.00%
2021/12/27	3.2	28.95	50	28.95	29.00	-46.9	7,334	-0.64%
2021/12/24	0.2	28.85	0	0.00	28.90	0.2	7,467	0.00%
2021/12/23	0.3	28.70	5	28.65	28.80	-4.7	7,546	-0.06%
2021/12/22	5.1	28.65	0	0.00	28.60	5.1	7,589	0.07%
2021/12/21	0.1	28.55	2	28.53	28.55	-1.9	7,625	-0.03%
2021/12/20	55.1	28.35	1	28.40	28.40	54.1	7,684	0.70%
2021/12/17	2.2	28.25	0	0.00	28.10	2.2	7,729	0.03%
2021/12/16	2.2	28.30	0	0.00	28.20	2.2	7,273	0.03%
2021/12/15	1	28.35	0	0.00	28.35	1	7,419	0.01%
2021/12/13	1.2	28.49	0	0.00	28.45	1.2	7,498	0.02%
2021/12/10	0.2	28.73	0	0.00	28.75	0.2	7,464	0.00%
2021/12/09	0.2	28.70	0	0.00	28.85	0.2	7,482	0.00%
2021/12/08	0.2	28.68	1	28.70	28.75	-0.8	7,459	-0.01%
2021/12/07	0.2	28.65	0	0.00	28.75	0.2	7,436	0.00%
2021/12/06	1.2	28.42	0	0.00	28.60	1.2	7,462	0.02%
2021/12/03	0.1	28.45	0	0.00	28.30	0.1	7,471	0.00%
2021/12/02	5.1	28.10	0	0.00	28.30	5.1	7,435	0.07%
2021/12/01	1.3	28.28	0	0.00	28.30	1.3	7,380	0.02%
2021/11/30	6.2	28.15	0.3	28.10	27.90	5.9	7,311	0.08%
2021/11/29	1.1	27.88	0	0.00	28.15	1.1	7,019	0.02%
2021/11/26	4.3	28.24	0	0.00	28.25	4.3	6,936	0.06%
2021/11/25	1.3	28.46	0	0.00	28.55	1.3	6,926	0.02%
2021/11/24	3.2	28.62	0	0.00	28.80	3.2	6,802	0.05%
2021/11/23	6.2	28.79	3	28.65	28.75	3.2	6,647	0.05%
2021/11/22	1.2	29.32	2.1	29.31	29.15	-0.9	6,394	-0.01%
2021/11/19	0.8	29.43	0	0.00	29.40	0.8	6,314	0.01%
2021/11/18	0.3	29.49	0	0.00	29.50	0.3	6,276	0.00%
2021/11/17	2.2	29.31	10	29.30	29.35	-7.8	6,236	-0.13%
2021/11/16	15.4	29.37	0	0.00	29.50	15.4	6,162	0.25%
2021/11/12	0	0.00	1	30.05	30.15	-1	6,060	-0.02%
2021/11/11	3	30.05	1	30.05	30.00	2	6,017	0.03%
2021/11/10	10	29.80	0.1	29.90	29.90	10	6,051	0.16%
2021/11/09	0	0.00	2.5	29.84	29.90	-2.5	6,026	-0.04%
2021/11/08	2	29.48	0	0.00	29.45	2	5,942	0.03%
2021/11/04	1	29.40	0	0.00	29.35	1	5,874	0.02%
2021/11/03	0.1	29.55	0	0.00	29.55	0.1	5,896	0.00%
2021/11/02	0.2	29.39	0	0.00	29.45	0.2	5,904	0.00%
2021/11/01	0.1	29.05	10	29.05	29.00	-9.9	5,882	-0.17%
2021/10/29	1.1	29.01	5	29.10	29.10	-3.9	5,849	-0.07%
2021/10/28	0.2	29.40	0	0.00	29.25	0.2	5,769	0.00%
2021/10/27	0.3	29.45	5	29.35	29.45	-4.7	5,804	-0.08%
2021/10/26	2.2	29.35	0	0.00	29.55	2.2	6,014	0.04%
2021/10/22	8.5	29.38	1	29.35	29.40	7.5	6,457	0.12%
2021/10/21	0	0.00	5	29.90	30.10	-5	6,394	-0.08%
2021/10/20	20	29.82	1.5	29.95	29.80	18.5	6,485	0.29%
2021/10/19	3	29.68	0.5	29.68	29.70	2.5	6,402	0.04%
2021/10/18	2	29.53	0	0.00	29.45	2	6,392	0.03%
2021/10/15	3.1	29.25	0	0.00	29.30	3.1	6,421	0.05%
2021/10/14	0.3	29.20	7	29.15	29.05	-6.7	6,484	-0.10%
2021/10/13	0.1	29.27	6	29.20	29.25	-5.9	6,551	-0.09%
2021/10/12	1.1	29.07	0	0.00	29.25	1.1	6,700	0.02%
2021/10/08	0.1	29.45	1.2	29.61	29.45	-1.2	6,628	-0.02%
2021/10/07	0.4	29.52	0	0.00	29.55	0.4	6,645	0.01%
2021/10/06	1.1	29.39	3	29.30	29.25	-1.9	6,701	-0.03%
2021/10/05	0.4	29.23	6	29.30	29.35	-5.6	6,762	-0.08%
2021/10/04	3.7	29.38	40	29.23	29.35	-36.3	6,845	-0.53%
2021/10/01	4	29.35	25	29.04	29.15	-21	6,951	-0.30%
2021/09/30	31	29.96	0	0.00	29.85	31	6,844	0.45%
2021/09/29	7	29.63	0	0.00	29.55	7	6,795	0.10%
2021/09/28	16	29.79	1	29.95	30.00	15	6,771	0.22%
2021/09/27	30	30.00	1.3	29.83	29.85	28.7	6,803	0.42%
2021/09/24	0.3	29.41	1.3	29.72	29.35	-1	6,843	-0.01%
2021/09/22	5	28.75	0.6	29.30	28.70	4.4	6,892	0.06%
2021/09/16	0.1	29.65	0	0.00	29.65	0.1	6,689	0.00%
2021/09/15	1	29.80	2	29.85	29.80	-1	6,678	-0.01%
2021/09/14	0.8	29.68	4.3	29.73	29.75	-3.5	6,764	-0.05%
2021/09/02	1	29.60	0	0.00	29.60	1	6,996	0.01%
2021/08/30	0.3	29.90	3	29.80	29.90	-2.7	6,985	-0.04%
2021/08/27	0	0.00	4	29.50	29.65	-4	7,029	-0.06%
2021/08/19	10	28.55	0	0.00	28.30	10	7,602	0.13%
2021/08/17	1	28.70	0	0.00	28.55	1	7,612	0.01%
2021/08/16	1	29.00	0	0.00	29.05	1	7,620	0.01%
2021/08/13	5	29.70	0	0.00	29.65	5	7,573	0.07%
2021/08/12	1	30.10	0	0.00	30.25	1	7,637	0.01%
2021/07/30	1	29.75	0	0.00	29.60	1	9,473	0.01%
2021/07/29	15	30.90	0	0.00	31.15	15	9,574	0.16%
2021/07/23	0	0.00	0.1	33.10	32.75	-0.1	9,640	0.00%
2021/07/21	0	0.00	4	32.30	32.50	-4	9,889	-0.04%
2021/07/16	0	0.00	6	33.20	33.60	-6	10,793	-0.06%
2021/07/13	0	0.00	7	32.89	32.90	-7	11,496	-0.06%
2021/07/08	0	0.00	1	33.00	32.95	-1	11,633	-0.01%
2021/07/05	0	0.00	30	32.40	32.45	-30	11,827	-0.25%
2021/07/02	2	32.50	0	0.00	32.20	2	12,077	0.02%
2021/07/01	11	32.26	0	0.00	32.45	11	12,046	0.09%
2021/06/30	0	0.00	2	32.20	32.00	-2	11,996	-0.02%
2021/06/29	0	0.00	2	31.90	31.90	-2	11,990	-0.02%
2021/06/28	1	31.90	0	0.00	31.90	1	12,109	0.01%
2021/06/25	0	0.00	1	31.90	31.75	-1	12,240	-0.01%
2021/06/24	1	31.50	0	0.00	31.50	1	12,342	0.01%
2021/06/23	30	31.30	0.2	31.27	31.65	29.9	12,488	0.24%
2021/06/22	0.1	30.85	0	0.00	30.85	0.1	12,389	0.00%
2021/06/21	0.1	30.80	1	30.55	30.75	-0.9	12,363	-0.01%
2021/06/18	2	31.30	1	31.35	31.05	1	12,334	0.01%
2021/06/17	0	0.00	0.2	31.73	31.80	-0.2	12,184	0.00%
2021/06/16	0	0.00	2	31.70	31.85	-2	12,390	-0.02%
2021/06/15	1.2	31.77	5	31.75	31.80	-3.9	12,414	-0.03%
2021/06/04	1	31.90	0	0.00	31.90	1	12,686	0.01%
2021/06/03	2	32.20	0	0.00	32.45	2	12,856	0.02%
2021/06/01	1	31.75	2	31.85	31.90	-1	12,821	-0.01%
2021/05/31	1	31.60	0	0.00	31.65	1	12,902	0.01%
2021/05/27	3	30.82	0	0.00	30.40	3	13,102	0.02%
2021/05/21	0	0.00	10	30.60	30.50	-10	13,881	-0.07%
2021/05/20	5	30.10	0	0.00	30.35	5	13,874	0.04%
2021/05/18	0	0.00	0.8	30.60	30.80	-0.8	13,857	-0.01%
2021/05/17	0.8	29.63	4	29.88	29.65	-3.3	13,908	-0.02%
2021/05/14	3.2	30.82	5	30.52	30.75	-1.8	13,754	-0.01%
2021/05/13	0.2	30.70	0	0.00	30.00	0.2	13,594	0.00%
2021/05/12	3.6	31.59	4	30.61	30.65	-0.4	13,360	0.00%
2021/05/11	7	33.94	6	33.25	32.75	1	12,933	0.01%
2021/05/10	2	33.95	2	34.08	33.90	0	12,670	0.00%
2021/05/07	2	33.95	0	0.00	33.25	2	12,533	0.02%
2021/05/06	1	33.85	6.3	33.68	33.85	-5.3	12,389	-0.04%
2021/05/05	0	0.00	2	32.95	32.65	-2	12,148	-0.02%
2021/05/04	11	32.10	44	31.78	31.70	-33	11,969	-0.28%
2021/05/03	4	32.80	2	32.48	32.35	2	11,684	0.02%
2021/04/29	3	33.30	20	33.34	33.25	-17	11,607	-0.15%
2021/04/28	10	33.10	2	33.20	33.40	8	11,517	0.07%
2021/04/26	4	32.85	0	0.00	32.50	4	11,508	0.03%
2021/04/23	12	33.45	6	32.55	32.55	6	11,376	0.05%
2021/04/22	14	33.55	15	33.72	33.30	-1	11,299	-0.01%
2021/04/21	0	0.00	5	33.02	33.10	-5	10,647	-0.05%
2021/04/20	0	0.00	2	32.95	33.15	-2	10,518	-0.02%
2021/04/19	4	32.15	8	32.14	33.40	-4	10,323	-0.04%
2021/04/16	0	0.00	12	31.76	31.90	-12	9,904	-0.12%
2021/04/15	0	0.00	7	30.95	30.95	-7	9,687	-0.07%
2021/04/13	0	0.00	4	30.95	30.60	-4	9,715	-0.04%
2021/04/12	0	0.00	1	30.85	30.95	-1	9,576	-0.01%
2021/04/09	1	30.30	0	0.00	30.40	1	9,537	0.01%
2021/04/08	1	30.45	9	30.50	30.50	-8	9,510	-0.08%
2021/04/01	1	29.80	0	0.00	29.90	1	9,420	0.01%
2021/03/31	0	0.00	2	30.00	30.20	-2	9,448	-0.02%
2021/03/29	2	29.90	0	0.00	29.90	2	9,243	0.02%
2021/03/26	0	0.00	54	29.49	29.75	-54	9,217	-0.59%
2021/03/25	20	29.00	1	29.10	29.10	19	9,079	0.21%
2021/03/23	15	29.10	0	0.00	29.00	15	9,113	0.16%
2021/03/22	10	29.05	2	29.00	29.40	8	9,144	0.09%
2021/03/19	0	0.00	20	29.20	29.20	-20	9,159	-0.22%
2021/03/18	0	0.00	1	29.55	29.50	-1	8,969	-0.01%
2021/03/17	2	29.63	0	0.00	29.45	2	8,943	0.02%
2021/03/16	10	29.70	4	29.80	29.90	6	8,907	0.07%
2021/03/12	0	0.00	1.4	29.71	29.80	-1.4	8,896	-0.02%
2021/03/11	2	29.78	0	0.00	29.45	2	8,865	0.02%
2021/03/10	0	0.00	2	29.65	29.75	-2	8,862	-0.02%
2021/03/09	0	0.00	14	29.79	29.90	-14	8,855	-0.16%
2021/03/08	0	0.00	1	29.35	29.30	-1	8,675	-0.01%
2021/03/04	0	0.00	5	29.27	29.40	-5	8,846	-0.06%
2021/03/03	0	0.00	7	29.19	29.35	-7	8,753	-0.08%
2021/03/02	4	29.15	0	0.00	28.70	4	8,558	0.05%
2021/02/26	7.4	28.97	3	28.90	28.95	4.4	8,447	0.05%
2021/02/25	0	0.00	9	29.03	29.50	-9	8,055	-0.11%
2021/02/24	4	27.84	37	28.03	27.75	-33	7,569	-0.44%
2021/02/23	0	0.00	21	28.12	28.10	-21	7,539	-0.28%
2021/02/22	0	0.00	55	27.47	27.45	-55	7,489	-0.73%
2021/02/19	0	0.00	4	27.25	27.40	-4	7,606	-0.05%
2021/02/18	1	27.15	13	27.49	27.50	-12	7,725	-0.16%
2021/02/17	5	26.99	0	0.00	27.10	5	7,641	0.07%
2021/02/05	10	27.06	1	26.80	27.05	9	7,543	0.12%
2021/02/02	0	0.00	3	26.67	26.75	-3	7,820	-0.04%
2021/02/01	8	26.39	5.4	26.46	26.25	2.6	7,803	0.03%
2021/01/29	13.1	26.39	0	0.00	26.00	13.1	7,754	0.17%
2021/01/28	52	26.54	5	26.64	26.45	47	7,641	0.62%
2021/01/27	2	26.50	2	26.93	26.50	0	7,542	0.00%
2021/01/26	14	26.67	0	0.00	26.60	14	7,485	0.19%
2021/01/25	0	0.00	3	26.70	26.80	-3	7,457	-0.04%
2021/01/22	4	26.38	0	0.00	26.40	4	7,481	0.05%
2021/01/21	0	0.00	2	26.60	26.40	-2	7,420	-0.03%
2021/01/20	17.1	26.84	2	26.80	26.40	15.1	7,367	0.20%
2021/01/19	0.3	27.30	3	27.40	27.45	-2.7	7,118	-0.04%
2021/01/18	10.1	27.18	3	27.10	27.25	7.1	7,132	0.10%
2021/01/15	34.2	27.66	5	27.80	27.60	29.2	7,011	0.42%
2021/01/14	7	28.11	0	0.00	28.10	7	6,947	0.10%
2021/01/13	0	0.00	2	28.50	28.40	-2	6,921	-0.03%
2021/01/12	6	28.20	0	0.00	28.05	6	6,884	0.09%
2021/01/11	0	0.00	2	28.60	28.60	-2	6,860	-0.03%
2021/01/08	0	0.00	2	28.70	28.70	-2	6,819	-0.03%
2021/01/07	2	28.40	1	28.60	28.35	1	6,769	0.01%
2021/01/06	4	28.45	0	0.00	28.35	4	6,715	0.06%
2021/01/05	0	0.00	4	28.75	28.85	-4	6,573	-0.06%
2021/01/04	4	28.71	1	28.90	28.85	3	6,584	0.05%
2020/12/31	6	28.80	0	0.00	28.95	6	6,491	0.09%
2020/12/29	1	28.50	0	0.00	28.65	1	6,398	0.02%
2020/12/28	9	28.74	5	28.71	28.60	4	6,397	0.06%
2020/12/25	0	0.00	1	28.30	28.55	-1	6,364	-0.02%
2020/12/24	3	28.30	2.9	27.94	28.05	0.1	6,308	0.00%
2020/12/23	0.8	27.61	0	0.00	27.60	0.8	6,197	0.01%
2020/12/22	5.1	27.87	15	28.00	27.70	-9.9	6,247	-0.16%
2020/12/21	0	0.00	13.3	27.93	27.95	-13.3	6,346	-0.21%
2020/12/18	0.2	27.40	0	0.00	27.45	0.2	6,414	0.00%
2020/12/17	1.1	27.59	0.5	27.90	27.55	0.6	6,485	0.01%
2020/12/16	0.7	27.46	1	27.80	27.90	-0.3	6,526	0.00%
2020/12/15	1.2	27.55	2	27.50	27.15	-0.8	6,649	-0.01%
2020/12/14	0	0.00	0	27.65	27.60	0	6,721	0.00%
2020/12/11	2	27.65	4.3	27.71	27.70	-2.3	6,819	-0.03%
2020/12/10	0	0.00	0.2	27.80	27.70	-0.2	7,005	0.00%
2020/12/09	0	0.00	1	27.75	27.75	-1	7,005	-0.01%
2020/12/08	7.1	27.58	9.2	27.65	27.50	-2.1	7,036	-0.03%
2020/12/07	0	0.00	0.2	27.75	27.60	-0.2	7,007	0.00%
2020/12/04	0	0.00	4.4	27.70	27.65	-4.4	7,046	-0.06%
2020/12/03	10.4	27.44	2	27.70	27.40	8.4	7,108	0.12%
2020/12/02	3.3	27.36	0	0.00	27.40	3.3	7,211	0.05%
2020/12/01	5.8	27.32	0	0.00	27.50	5.8	7,359	0.08%
2020/11/30	2.4	27.58	0	0.00	27.40	2.4	7,539	0.03%
2020/11/27	0	0.00	20	27.80	27.70	-20	7,373	-0.27%
2020/11/26	0	0.00	45	27.97	27.90	-45	7,410	-0.61%
2020/11/25	0	0.00	70	28.00	28.05	-70	7,542	-0.93%
2020/11/24	0	0.00	10	28.00	28.05	-10	7,534	-0.13%
2020/11/23	0	0.00	33	28.34	28.25	-33	7,519	-0.44%
2020/11/20	5	28.00	0	0.00	28.15	5	7,425	0.07%
2020/11/17	3	27.90	16	27.91	28.00	-13	7,326	-0.18%
2020/11/16	5	27.40	0	0.00	27.50	5	7,345	0.07%
2020/11/13	0	0.00	10	27.40	27.60	-10	7,415	-0.13%
2020/11/12	5	27.30	18	27.42	27.60	-13	7,452	-0.17%
2020/11/11	0	0.00	12	27.50	27.70	-12	7,458	-0.16%
2020/11/10	0	0.00	5	26.80	26.90	-5	7,254	-0.07%
2020/11/09	0	0.00	14	26.64	26.60	-14	7,186	-0.19%
2020/11/05	4	26.25	6	26.24	26.20	-2	7,223	-0.03%
2020/11/03	0	0.00	5	26.15	26.20	-5	7,343	-0.07%
2020/10/30	5	25.70	0	0.00	25.75	5	7,470	0.07%
2020/10/27	5	25.95	0	0.00	25.90	5	8,024	0.06%
2020/10/23	0	0.00	0.1	26.20	26.20	-0.1	8,302	0.00%
2020/10/20	2	26.00	0	0.00	26.05	2	9,518	0.02%
2020/10/19	4	26.10	0	0.00	26.10	4	9,777	0.04%
2020/10/13	2	25.70	0	0.00	25.70	2	10,653	0.02%
2020/10/12	13	25.87	0	0.00	25.90	13	10,935	0.12%
2020/10/08	15	26.11	0	0.00	26.15	15	11,163	0.13%
2020/10/07	5	26.00	0	0.00	26.10	5	11,280	0.04%
2020/10/06	10	26.00	20	26.05	26.10	-10	11,404	-0.09%
2020/10/05	0	0.00	1	25.60	25.75	-1	11,465	-0.01%
2020/09/30	3	25.40	10	25.50	25.30	-7	11,480	-0.06%
2020/09/29	11	25.22	0	0.00	25.15	11	11,475	0.10%
2020/09/28	8	25.33	0	0.00	25.40	8	11,562	0.07%
2020/09/25	12	25.00	0	0.00	25.10	12	11,642	0.10%
2020/09/24	5	25.03	2	25.10	24.85	3	11,757	0.03%
2020/09/22	4	25.60	0	0.00	25.65	4	11,731	0.03%
2020/09/21	6	25.84	0	0.00	25.85	6	11,656	0.05%
2020/09/17	4	25.80	0	0.00	25.95	4	11,518	0.03%
2020/09/16	14	25.97	0	0.00	26.00	14	11,472	0.12%
2020/09/15	8	26.09	0	0.00	26.15	8	11,387	0.07%
2020/09/10	1	26.75	0	0.00	26.65	1	11,332	0.01%
2020/09/08	0	0.00	4	27.20	27.00	-4	11,374	-0.04%
2020/09/07	0	0.00	11.1	27.41	27.30	-11.1	11,348	-0.10%
2020/09/04	2	26.85	2	27.05	26.90	0	11,400	0.00%
2020/09/03	3	26.77	5	27.10	26.80	-2	11,372	-0.02%
2020/09/02	4	26.43	5	26.50	26.55	-1	11,262	-0.01%
2020/09/01	1	26.25	0	0.00	26.25	1	11,303	0.01%
2020/08/28	2	26.03	0	0.00	26.20	2	11,175	0.02%
2020/08/24	2	26.00	0	0.00	26.00	2	11,736	0.02%
2020/08/21	2	25.90	0.2	26.25	26.25	1.8	11,797	0.02%
2020/08/20	0	0.00	4	25.90	25.65	-4	11,798	-0.03%
2020/08/17	0.1	26.40	0	0.00	26.40	0.1	11,752	0.00%
2020/08/14	0.1	26.35	0	0.00	26.25	0.1	11,786	0.00%
2020/08/12	0.1	26.30	0	0.00	26.30	0.1	12,298	0.00%
2020/08/10	5.1	26.35	0	0.00	26.45	5.1	12,453	0.04%
2020/08/07	0.1	26.35	0	0.00	26.35	0.1	12,544	0.00%
2020/08/06	10.1	26.15	1	26.40	26.20	9.1	12,602	0.07%
2020/08/05	0.1	26.20	3	26.17	26.10	-3	12,770	-0.02%
2020/08/03	6	25.97	3	25.70	26.10	3	13,049	0.02%
2020/07/31	4.1	25.42	4	25.59	25.60	0.1	13,272	0.00%
2020/07/30	8.1	25.43	2	25.60	25.70	6.1	14,646	0.04%
2020/07/29	20.1	25.52	0	0.00	25.45	20.1	15,192	0.13%
2020/07/28	37	25.76	5	26.00	25.45	32	15,219	0.21%
2020/07/27	39.1	26.37	1	26.00	26.00	38.1	15,254	0.25%
2020/07/24	16.2	29.21	3	29.20	29.20	13.2	14,634	0.09%
2020/07/23	0	0.00	17	30.00	30.00	-17	14,505	-0.12%
2020/07/22	0	0.00	3	30.18	30.30	-3	14,438	-0.02%
2020/07/21	0	0.00	10	30.30	30.30	-10	14,329	-0.07%
2020/07/20	2	30.15	25	30.29	30.30	-23	14,265	-0.16%
2020/07/17	0	0.00	5	30.31	30.15	-5	14,175	-0.04%
2020/07/16	0	0.00	3	30.45	30.50	-3	14,198	-0.02%
2020/07/15	0	0.00	2	29.80	29.80	-2	14,096	-0.01%
2020/07/14	0	0.00	2	29.50	29.50	-2	13,961	-0.01%
2020/07/13	2	29.00	38	29.39	29.60	-36	14,039	-0.26%
2020/07/10	5.2	28.94	29	28.99	28.90	-23.8	14,019	-0.17%
2020/07/09	13.2	29.01	0	0.00	28.95	13.2	14,089	0.09%
2020/07/08	6	29.00	6	28.90	29.10	0	14,334	0.00%
2020/07/07	2.2	29.03	0	0.00	29.05	2.2	14,460	0.02%
2020/07/06	10	29.05	93	29.00	29.05	-83	14,421	-0.58%
2020/07/03	11.1	28.99	121	29.04	28.90	-109.9	14,468	-0.76%	大賣/鉅額交易
2020/07/02	0.1	28.80	120	28.67	28.90	-119.9	14,485	-0.83%	大賣/鉅額交易
2020/07/01	1.1	28.15	5	28.20	28.20	-3.9	14,485	-0.03%
2020/06/30	0	0.00	20	27.70	27.90	-20	14,509	-0.14%
2020/06/29	20	27.40	251	27.46	27.60	-231	14,654	-1.58%	大賣/鉅額交易
2020/06/24	1	27.75	0	0.00	27.75	1	14,722	0.01%
2020/06/23	0	0.00	2	27.70	27.85	-2	14,829	-0.01%
2020/06/22	15	27.48	12	27.68	27.70	3	14,914	0.02%
2020/06/19	15.1	27.56	3.1	27.79	27.40	12	15,054	0.08%
2020/06/18	26.1	27.74	0	0.00	27.85	26.1	15,120	0.17%
2020/06/17	74	27.80	94	27.91	27.90	-20	15,241	-0.13%
2020/06/16	140	27.44	3	27.52	27.50	137	15,417	0.89%	大買/鉅額交易
2020/06/15	1	27.50	171	27.20	27.20	-170	15,649	-1.09%	大賣/鉅額交易
2020/06/12	60	27.34	0	0.00	27.45	60	15,707	0.38%
2020/06/11	83.1	27.99	7	28.24	27.70	76.1	15,728	0.48%
2020/06/10	0	0.00	6	28.48	28.70	-6	15,672	-0.04%
2020/06/09	10	28.10	4	28.40	28.40	6	16,010	0.04%
2020/06/08	151	28.03	11	28.10	28.15	140	16,055	0.87%	大買/鉅額交易
2020/06/04	27.2	27.69	1	27.65	27.80	26.2	15,987	0.16%
2020/06/03	3	27.65	57	27.64	27.80	-54	16,061	-0.34%
2020/06/02	12.2	27.30	0	0.00	27.35	12.2	15,979	0.08%
2020/05/29	50	26.90	0	0.00	26.90	50	15,935	0.31%
2020/05/28	20	27.09	1	27.20	27.10	19	15,573	0.12%
2020/05/27	4	27.33	25	27.46	27.30	-21	15,522	-0.14%
2020/05/26	5	27.20	23	27.24	27.30	-18	15,573	-0.12%
2020/05/25	1.2	26.61	1	26.90	26.90	0.2	15,559	0.00%
2020/05/22	57	27.10	3.1	26.99	26.85	53.9	15,493	0.35%
2020/05/21	29	27.49	3	27.60	27.50	26	15,412	0.17%
2020/05/20	23	27.41	150	27.63	27.60	-127	15,281	-0.83%	大賣/鉅額交易
2020/05/19	113	27.26	64	27.42	27.40	49	15,000	0.33%	大買/
2020/05/18	1	27.00	13	26.75	26.95	-12	14,833	-0.08%
2020/05/15	12	26.48	4	26.64	26.40	8	14,753	0.05%
2020/05/14	6	26.63	10	26.72	26.65	-4	14,663	-0.03%
2020/05/13	28	26.62	2	26.60	26.60	26	14,564	0.18%
2020/05/12	34.1	26.79	13	26.75	26.85	21.1	14,476	0.15%
2020/05/11	27	27.36	21	27.50	27.25	6	14,283	0.04%
2020/05/08	152	27.40	4	27.71	27.25	148	14,144	1.05%	大買/鉅額交易
2020/05/07	132	27.56	213	27.18	27.35	-81	13,904	-0.58%	大買/大賣/
2020/05/06	156	29.69	59	29.22	28.25	97	13,471	0.72%	大買/
2020/05/05	40	26.75	15	27.23	28.05	25	11,940	0.21%
2020/05/04	8	25.50	4	25.38	25.50	4	11,302	0.04%
2020/04/30	4	26.09	17	25.98	26.00	-13	11,141	-0.12%
2020/04/29	105.2	24.96	7	25.02	25.10	98.2	11,081	0.89%	大買/
2020/04/28	62	25.01	1	25.10	24.90	61	11,065	0.55%
2020/04/27	2	24.50	7	24.71	24.75	-5	11,124	-0.04%
2020/04/24	7	23.89	0	0.00	23.75	7	10,988	0.06%
2020/04/23	2	23.98	0	0.00	23.90	2	10,816	0.02%
2020/04/22	63	23.55	0	0.00	23.85	63	10,708	0.59%
2020/04/21	17	24.25	1	23.95	23.95	16	10,699	0.15%
2020/04/20	23	24.70	0	0.00	24.65	23	10,466	0.22%
2020/04/17	12	24.96	12	24.90	24.85	0	10,346	0.00%
2020/04/16	8	24.75	0	0.00	24.75	8	10,245	0.08%
2020/04/15	3	25.20	0	0.00	25.30	3	10,071	0.03%
2020/04/14	14.1	25.15	1	25.20	25.10	13.1	9,996	0.13%
2020/04/13	27.2	24.77	0	0.00	25.20	27.2	9,843	0.28%
2020/04/10	0	0.00	4	25.00	24.70	-4	9,553	-0.04%
2020/04/09	0	0.00	20	24.00	24.10	-20	9,410	-0.21%
2020/04/08	12.1	23.69	2	23.63	23.85	10.1	9,316	0.11%
2020/04/07	1	23.15	7	23.51	23.55	-6	9,220	-0.07%
2020/04/06	0.2	23.10	2	22.90	23.05	-1.9	9,061	-0.02%
2020/04/01	16	22.55	0	0.00	22.50	16	8,904	0.18%
2020/03/31	21	22.71	0	0.00	22.55	21	8,775	0.24%
2020/03/30	0	0.00	1	22.50	22.60	-1	8,602	-0.01%
2020/03/27	5	22.87	0	0.00	22.65	5	8,538	0.06%
2020/03/26	8	22.47	1	22.65	22.65	7	8,414	0.08%
2020/03/25	2	22.48	0	0.00	22.45	2	8,375	0.02%
2020/03/24	0	0.00	1	21.50	21.35	-1	8,272	-0.01%
2020/03/23	2	20.50	4	20.65	20.50	-2	8,134	-0.02%
2020/03/20	6	21.60	0	0.00	21.85	6	8,072	0.07%
2020/03/19	0	0.00	8	21.65	21.15	-8	7,875	-0.10%
2020/03/18	0	0.00	62	22.55	22.15	-62	7,674	-0.81%
2020/03/17	0	0.00	30	22.81	22.65	-30	7,638	-0.39%
2020/03/13	7	22.97	1	23.95	23.90	6	7,342	0.08%
2020/03/10	2	27.10	0	0.00	27.10	2	6,674	0.03%
2020/03/09	0	0.00	1	27.70	27.60	-1	6,644	-0.02%
2020/03/06	0	0.00	5	28.10	28.10	-5	6,553	-0.08%
2020/03/04	3	28.05	2	28.08	28.10	1	6,599	0.02%
2020/03/03	4	28.06	1	28.10	28.00	3	6,610	0.05%
2020/02/27	1	28.35	0	0.00	28.25	1	6,839	0.01%
2020/02/26	0	0.00	2	28.50	28.65	-2	6,762	-0.03%
2020/02/25	2	28.25	2	28.50	28.60	0	6,738	0.00%
2020/02/24	2	28.53	0	0.00	28.65	2	6,772	0.03%
2020/02/21	1	28.95	4	28.95	28.95	-3	6,818	-0.04%
2020/02/20	1	28.75	0	0.00	28.90	1	6,877	0.01%
2020/02/19	2	28.90	0	0.00	28.90	2	6,877	0.03%
2020/02/14	0	28.95	2	28.95	28.95	-2	6,880	-0.03%
2020/02/12	0	0.00	9.6	28.60	28.60	-9.6	7,059	-0.14%
2020/02/11	16	28.55	0	0.00	28.60	16	7,073	0.23%
2020/02/10	1	28.55	0	0.00	28.55	1	7,138	0.01%
2020/02/07	7	28.57	0	0.00	28.20	7	7,192	0.10%
2020/02/05	2	28.70	3.2	28.77	28.60	-1.2	7,457	-0.02%
2020/02/04	0	0.00	11	28.64	28.55	-11	7,574	-0.15%
2020/02/03	17	28.79	5	28.84	28.15	12	7,590	0.16%
2020/01/31	2	28.05	0	0.00	28.20	2	7,410	0.03%
2020/01/30	3	28.38	2	28.55	28.00	1	7,325	0.01%
2020/01/20	1	29.45	0	0.00	29.40	1	7,115	0.01%
2020/01/17	2	29.45	0	0.00	29.50	2	7,077	0.03%
2020/01/16	1	29.50	0	0.00	29.45	1	7,071	0.01%
2020/01/15	0	0.00	2	29.60	29.45	-2	7,110	-0.03%
2020/01/14	2	29.60	0	0.00	29.50	2	7,081	0.03%
2020/01/09	1	29.15	0	0.00	29.35	1	7,375	0.01%
2020/01/08	5.2	29.11	0	0.00	29.05	5.2	7,456	0.07%
2020/01/07	6	29.38	0	0.00	29.40	6	7,504	0.08%
2019/12/31	2	29.78	0	0.00	29.85	2	7,651	0.03%
2019/12/27	0	0.00	32	30.03	30.00	-32	7,621	-0.42%
2019/12/26	1	30.05	0	0.00	30.00	1	7,694	0.01%
2019/12/24	1	30.00	0	0.00	30.05	1	7,801	0.01%
2019/12/23	0	0.00	10	30.45	30.55	-10	7,780	-0.13%
2019/12/20	0	0.00	5	30.45	30.55	-5	7,744	-0.06%
2019/12/19	0	0.00	9	30.29	30.30	-9	7,644	-0.12%
2019/12/18	2	30.15	0	0.00	30.15	2	7,630	0.03%
2019/12/17	0	0.00	4	29.96	30.20	-4	7,694	-0.05%
2019/12/13	2	29.30	2	29.50	29.50	0	7,658	0.00%
2019/12/06	6	29.26	0	0.00	29.35	6	7,824	0.08%
2019/12/05	2	29.20	0	0.00	29.25	2	7,858	0.03%
2019/12/04	0.2	29.30	0	0.00	29.25	0.2	7,880	0.00%
2019/12/02	2	29.53	0	0.00	29.65	2	7,912	0.03%
2019/11/29	0.2	29.75	2	29.90	29.75	-1.8	7,980	-0.02%
2019/11/27	0.2	30.00	1	29.95	30.10	-0.8	7,945	-0.01%
2019/11/21	16	29.62	0	0.00	29.70	16	7,722	0.21%
2019/11/20	0.2	29.90	0	0.00	29.80	0.2	7,717	0.00%
2019/11/19	8	29.75	1	29.80	30.05	7	7,701	0.09%
2019/11/15	5	29.75	0	0.00	29.75	5	7,792	0.06%
2019/11/14	0.2	29.80	0	0.00	29.75	0.2	7,829	0.00%
2019/11/11	6.2	29.94	4	29.91	29.90	2.2	8,256	0.03%
2019/11/08	10.2	30.35	0	0.00	30.25	10.2	8,145	0.13%
2019/11/05	1	30.65	4	30.69	30.75	-3	7,971	-0.04%
2019/11/04	4	30.26	12	30.26	30.50	-8	7,924	-0.10%
2019/11/01	1	29.90	0	0.00	29.70	1	7,703	0.01%
2019/10/31	1	29.40	3	29.67	29.60	-2	7,650	-0.03%
2019/10/30	2	29.45	0	0.00	29.55	2	7,697	0.03%
2019/10/29	26.2	29.06	0	0.00	29.05	26.2	7,796	0.34%
2019/10/28	3	29.07	0	0.00	29.05	3	7,921	0.04%
2019/10/24	1	29.30	0	0.00	29.40	1	7,971	0.01%
2019/10/23	4	29.48	0	0.00	29.40	4	8,055	0.05%
2019/10/22	1	29.60	1	29.60	29.60	0	8,045	0.00%
2019/10/21	9	29.35	0	0.00	29.40	9	8,119	0.11%
2019/10/18	1.2	29.55	0	0.00	29.20	1.2	8,162	0.01%
2019/10/17	1	29.35	3	29.45	29.50	-2	8,119	-0.02%
2019/10/16	0	0.00	4	29.35	29.25	-4	8,150	-0.05%
2019/10/15	0	0.00	2	28.95	29.25	-2	8,205	-0.02%
2019/10/14	64	28.73	0	0.00	28.80	64	8,179	0.78%
2019/10/09	0.2	28.45	0	0.00	28.35	0.2	8,125	0.00%
2019/10/07	2	28.58	6	28.58	28.70	-4	8,060	-0.05%
2019/10/04	0	0.00	2	28.45	28.20	-2	8,025	-0.02%
2019/10/03	1	28.10	0	0.00	28.20	1	8,039	0.01%
2019/10/02	3.2	28.38	0	0.00	28.30	3.2	8,045	0.04%
2019/10/01	3.2	28.62	2	28.90	28.65	1.2	7,980	0.02%
2019/09/26	8	28.64	2	28.90	28.50	6	7,930	0.08%
2019/09/23	4.2	28.92	0	0.00	28.80	4.2	8,036	0.05%
2019/09/20	1	28.80	0	0.00	29.15	1	8,094	0.01%
2019/09/19	0.2	28.80	0	0.00	28.70	0.2	7,963	0.00%
2019/09/18	0.2	29.10	0	0.00	29.10	0.2	7,920	0.00%
2019/09/17	2.2	29.25	0	0.00	29.30	2.2	7,927	0.03%
2019/09/16	0	0.00	22	29.55	29.50	-22	7,988	-0.28%
2019/09/12	1	28.95	0	0.00	29.00	1	7,960	0.01%
2019/09/11	0	0.00	3	29.03	28.90	-3	8,052	-0.04%
2019/09/10	2	28.95	0	0.00	28.75	2	8,031	0.02%
2019/09/06	0.2	29.30	0	0.00	29.30	0.2	7,911	0.00%
2019/09/05	4	29.03	0	0.00	29.20	4	7,893	0.05%
2019/09/04	5	28.69	0	0.00	28.85	5	7,829	0.06%
2019/09/03	13	28.70	0	0.00	28.70	13	7,812	0.17%
2019/09/02	0.2	28.70	1	28.60	28.70	-0.8	7,744	-0.01%
2019/08/30	1	28.30	4	28.49	28.50	-3	7,747	-0.04%
2019/08/29	1.2	27.93	1	28.25	28.20	0.2	7,720	0.00%
2019/08/28	2	28.00	0	0.00	27.90	2	7,719	0.03%
2019/08/27	3	28.00	0	0.00	27.75	3	7,703	0.04%
2019/08/21	2	28.18	0	0.00	28.20	2	7,844	0.03%
2019/08/20	0.2	28.45	0	0.00	28.35	0.2	7,847	0.00%
2019/08/19	20	28.60	0	0.00	28.55	20	7,767	0.26%
2019/08/16	3.4	27.94	2	28.18	28.30	1.4	7,765	0.02%
2019/08/15	4	27.31	1	27.20	27.50	3	7,756	0.04%
2019/08/14	2	28.18	0	0.00	28.30	2	7,584	0.03%
2019/08/13	1	28.10	0	0.00	28.05	1	7,824	0.01%
2019/08/12	1	28.50	0	0.00	28.45	1	7,869	0.01%
2019/08/08	19.2	28.71	0	0.00	28.75	19.2	7,942	0.24%
2019/08/07	1	28.85	0	0.00	28.55	1	7,978	0.01%
2019/08/06	2	28.80	0	0.00	28.90	2	8,025	0.02%
2019/08/05	3	28.93	0	0.00	29.10	3	7,976	0.04%
2019/07/31	1	29.80	0	0.00	29.60	1	8,115	0.01%
2019/07/30	4	29.84	20	30.10	30.00	-16	8,089	-0.20%
2019/07/26	1	30.10	0	0.00	30.15	1	8,149	0.01%
2019/07/25	3	30.50	0	0.00	30.25	3	8,296	0.04%
2019/07/24	7	30.60	0	0.00	30.50	7	8,280	0.08%
2019/07/23	20	30.85	0	0.00	30.80	20	8,336	0.24%
2019/07/22	1	31.45	0	0.00	31.25	1	8,296	0.01%
2019/07/19	1	31.65	0	0.00	31.50	1	8,213	0.01%
2019/07/18	0.2	33.90	0	0.00	33.90	0.2	8,054	0.00%
2019/07/15	0.2	33.80	4	34.00	33.80	-3.9	7,784	-0.05%
2019/07/11	0	0.00	1	33.95	33.90	-1	7,911	-0.01%
2019/07/05	0	0.00	1	34.20	34.20	-1	8,161	-0.01%
2019/07/01	0.2	33.65	1	33.85	33.85	-0.8	8,711	-0.01%
2019/06/28	1.2	33.50	0	0.00	33.50	1.2	8,718	0.01%
2019/06/27	3	34.20	3.8	34.05	33.95	-0.8	8,729	-0.01%
2019/06/24	2	33.25	3	33.50	33.75	-1	8,854	-0.01%
2019/06/21	0	0.00	10	33.25	33.10	-10	8,901	-0.11%
2019/06/12	0	0.00	9	33.02	33.10	-9	8,899	-0.10%
2019/06/10	1.2	32.83	0	0.00	32.80	1.2	8,959	0.01%
2019/06/06	0	0.00	14	32.74	32.75	-14	8,960	-0.16%
2019/06/05	1	32.50	0	0.00	32.60	1	8,964	0.01%
2019/06/04	0	0.00	1	32.85	32.80	-1	8,994	-0.01%
2019/05/31	0	0.00	23	32.66	32.80	-23	9,065	-0.25%
2019/05/30	0	0.00	1	32.60	32.25	-1	9,024	-0.01%
2019/05/28	0	0.00	1	31.65	31.60	-1	9,088	-0.01%
2019/05/27	0	0.00	50	31.48	31.50	-50	9,002	-0.56%
2019/05/23	1	31.05	1	31.45	31.45	0	8,918	0.00%
2019/05/22	11.2	31.55	0	0.00	31.50	11.2	8,890	0.13%
2019/05/21	22.2	32.23	0	0.00	32.05	22.2	8,831	0.25%
2019/05/20	0	0.00	8	33.04	32.60	-8	8,623	-0.09%
2019/05/17	2	31.65	0	0.00	31.75	2	8,367	0.02%
2019/05/14	10	31.50	0	0.00	31.50	10	8,376	0.12%
2019/05/13	0	0.00	10	31.75	31.70	-10	8,319	-0.12%
2019/05/10	0.2	32.00	10	31.80	31.95	-9.8	8,399	-0.12%
2019/05/08	6	32.40	10	32.45	32.85	-4	8,321	-0.05%
2019/05/07	0	0.00	2	32.80	32.80	-2	8,263	-0.02%
2019/05/06	10	32.65	0	0.00	32.65	10	8,232	0.12%
2019/05/03	0	0.00	2.1	33.10	33.20	-2.1	8,130	-0.03%
2019/05/02	20	33.35	0	0.00	32.85	20	8,134	0.25%
2019/04/29	0	0.00	10	33.45	33.65	-10	8,013	-0.12%
2019/04/26	10	32.65	0	0.00	33.25	10	8,000	0.12%
2019/04/23	0	0.00	3	32.35	32.60	-3	8,291	-0.04%
2019/04/19	3	32.05	0	0.00	31.95	3	8,360	0.04%
2019/04/18	11	32.05	2	31.85	31.80	9	8,417	0.11%
2019/04/11	10	32.85	1	32.70	32.30	9	8,581	0.10%
2019/04/10	10	32.20	10	32.50	32.60	0	8,475	0.00%
2019/04/09	10	32.15	11	32.51	32.50	-1	8,405	-0.01%
2019/04/08	12	32.54	0	0.00	32.10	12	8,300	0.14%
2019/04/03	0	0.00	16.6	31.43	31.90	-16.6	8,044	-0.21%
2019/04/02	2	30.60	2	30.80	31.00	0	7,902	0.00%
2019/04/01	10	30.55	0.3	30.50	30.50	9.7	7,901	0.12%
2019/03/25	10	30.90	0	0.00	31.30	10	7,838	0.13%
2019/03/21	0	0.00	10	30.90	31.00	-10	7,870	-0.13%
2019/03/20	1	30.55	0	0.00	30.50	1	7,905	0.01%
2019/03/19	0	0.00	10	30.40	30.50	-10	7,973	-0.13%
2019/03/18	0	0.00	25	30.15	30.20	-25	7,946	-0.31%
2019/03/15	0	0.00	1	29.95	29.90	-1	7,985	-0.01%
2019/03/13	10	30.00	0	0.00	29.95	10	7,960	0.13%
2019/03/08	0.2	29.75	0	0.00	29.75	0.2	8,272	0.00%
2019/03/05	11	29.95	0	0.00	30.00	11	8,531	0.13%
2019/03/04	0.2	30.00	0	0.00	30.00	0.2	8,628	0.00%
2019/02/27	8.2	30.44	0	0.00	30.50	8.2	8,569	0.10%
2019/02/25	0	0.00	3	31.43	31.50	-3	8,465	-0.04%
2019/02/22	5	30.70	1	30.85	31.20	4	8,529	0.05%
2019/02/19	0	0.00	20	30.80	30.70	-20	9,152	-0.22%
2019/02/18	0.2	30.15	0	0.00	30.25	0.2	9,211	0.00%
2019/02/15	0	0.00	1	30.30	30.05	-1	9,219	-0.01%
2019/02/13	0	0.00	10	30.00	30.00	-10	9,085	-0.11%
2019/01/30	10.2	28.87	0	0.00	29.70	10.2	8,984	0.11%
2019/01/28	0.2	29.70	10	29.70	29.70	-9.8	8,879	-0.11%
2019/01/24	0.3	29.50	0	0.00	29.60	0.3	8,901	0.00%
2019/01/17	10	28.90	0	0.00	28.95	10	9,213	0.11%
2019/01/15	1	29.65	2	29.43	29.55	-1	9,229	-0.01%
2019/01/11	0	0.00	13	29.40	29.30	-13	9,388	-0.14%
2019/01/10	1	29.35	0	0.00	29.35	1	9,424	0.01%
2019/01/09	0	0.00	22	29.20	29.30	-22	9,492	-0.23%
2019/01/08	0	0.00	3	28.70	28.85	-3	9,781	-0.03%
2019/01/03	3	28.15	2	28.00	28.20	1	10,232	0.01%
2018/12/27	5	27.66	0	0.00	27.50	5	10,478	0.05%
2018/12/24	0	0.00	10	28.15	28.25	-10	10,708	-0.09%
2018/12/21	20	27.63	10	27.85	27.60	10	11,052	0.09%
2018/12/18	13	28.28	0	0.00	28.20	13	11,087	0.12%
2018/12/17	1	28.80	0	0.00	28.80	1	11,426	0.01%
2018/12/14	2	28.10	0	0.00	28.15	2	11,796	0.02%
2018/12/05	10	28.20	0	0.00	28.40	10	12,999	0.08%
2018/12/04	14	28.76	0	0.00	28.60	14	13,179	0.11%
2018/11/30	10	28.50	3	28.53	28.45	7	13,246	0.05%
2018/11/28	2	28.45	0	0.00	28.60	2	13,318	0.02%
2018/11/27	5.2	28.19	10	28.25	28.20	-4.8	13,315	-0.04%
2018/11/26	7	28.75	0	0.00	28.75	7	13,324	0.05%
2018/11/23	20	28.45	15	28.25	28.45	5	13,454	0.04%
2018/11/20	0	0.00	3	29.07	29.25	-3	13,803	-0.02%
2018/11/19	5	29.44	5	29.63	29.45	0	14,145	0.00%
2018/11/16	66	29.68	54	29.38	29.35	12	14,578	0.08%
2018/11/15	1.2	30.97	1	31.10	31.20	0.2	14,643	0.00%
2018/11/13	2	31.40	2	31.38	31.50	0	14,898	0.00%
2018/11/09	0.2	30.95	0	0.00	30.95	0.2	15,009	0.00%
2018/11/08	0	0.00	3	31.80	31.80	-3	15,190	-0.02%
2018/11/07	0	0.00	10	31.35	31.45	-10	15,304	-0.07%
2018/11/05	0.2	30.95	0.1	30.95	30.85	0.1	15,279	0.00%
2018/10/26	2	30.20	0.7	30.05	30.00	1.3	15,210	0.01%
2018/10/24	4	30.66	4	30.70	30.70	0	15,158	0.00%
2018/10/22	0	32.25	0	0.00	32.20	0	15,038	0.00%
2018/10/19	6.2	31.03	2	31.28	31.25	4.2	15,040	0.03%
2018/10/18	4.2	32.10	3	32.32	32.05	1.2	14,906	0.01%
2018/10/17	0	0.00	3	31.63	31.55	-3	14,932	-0.02%
2018/10/16	41.2	31.54	1	31.50	31.05	40.2	14,994	0.27%
2018/10/15	0.2	32.15	41	31.81	32.10	-40.8	14,845	-0.27%
2018/10/12	0.2	33.20	1	33.10	33.25	-0.8	14,868	-0.01%
2018/10/11	6.2	32.92	7	32.53	32.35	-0.8	15,030	-0.01%
2018/10/09	5	35.23	5	35.59	35.85	0	14,779	0.00%
2018/10/04	10	34.75	0	0.00	35.15	10	14,724	0.07%
2018/10/03	0	0.00	10	35.50	35.40	-10	14,807	-0.07%
2018/10/01	2.3	34.76	8	34.90	34.80	-5.7	15,055	-0.04%
2018/09/28	1	35.60	28	35.54	35.70	-27	15,180	-0.18%
2018/09/27	12	36.20	3.3	36.09	36.35	8.7	15,212	0.06%
2018/09/26	0	0.00	6	35.92	36.00	-6	15,398	-0.04%
2018/09/25	16	36.46	0	0.00	36.20	16	15,450	0.10%
2018/09/21	14	37.07	4.5	36.95	37.40	9.5	15,309	0.06%
2018/09/20	4	35.70	16	35.64	35.80	-12	14,943	-0.08%
2018/09/19	24	36.96	10	36.58	37.00	14	14,610	0.10%
2018/09/18	0	0.00	7.4	36.02	36.15	-7.4	14,327	-0.05%
2018/09/14	7	36.11	6	36.13	36.05	1	14,164	0.01%
2018/09/13	14	35.71	9	35.76	35.65	5	13,939	0.04%
2018/09/12	24	35.29	6	35.92	35.45	18	13,754	0.13%
2018/09/11	2	35.00	4	35.15	35.45	-2	13,492	-0.01%
2018/09/10	4	34.15	5	34.65	34.50	-1	13,213	-0.01%
2018/09/07	0.2	33.95	0	0.00	34.05	0.2	13,127	0.00%
2018/09/06	0	0.00	30	34.35	34.35	-30	12,986	-0.23%
2018/09/05	6	35.08	0	0.00	34.70	6	12,867	0.05%
2018/09/04	0	0.00	12	34.70	34.75	-12	12,655	-0.09%
2018/09/03	0	0.00	52	34.77	34.60	-52	12,558	-0.41%
2018/08/31	1	35.20	5	35.25	35.75	-4	12,429	-0.03%
2018/08/30	22	36.30	26	35.85	35.70	-4	12,333	-0.03%
2018/08/29	14	35.63	12	35.50	35.70	2	12,200	0.02%
2018/08/28	6	35.77	2	35.63	35.95	4	12,067	0.03%
2018/08/27	82.3	35.44	5	35.10	35.70	77.3	11,937	0.65%
2018/08/24	6	36.78	3	35.77	36.00	3	11,651	0.03%
2018/08/23	7	36.31	4	36.73	37.25	3	11,349	0.03%
2018/08/22	22	35.14	52	35.22	35.20	-30	10,837	-0.28%
2018/08/21	2	33.70	6	33.33	34.05	-4	10,315	-0.04%
2018/08/20	15	32.23	10	32.35	32.50	5	10,030	0.05%
2018/08/15	0	0.00	2	32.10	32.25	-2	9,932	-0.02%
2018/08/14	0	0.00	2	32.00	32.75	-2	9,740	-0.02%
2018/08/08	0	0.00	5	32.10	32.20	-5	9,674	-0.05%
2018/08/06	0	0.00	2	31.20	32.10	-2	9,514	-0.02%
2018/08/02	0.1	30.75	2	32.00	30.75	-1.9	9,391	-0.02%
2018/08/01	0.1	32.20	0.1	32.20	32.30	0.1	9,203	0.00%
2018/07/31	0	0.00	40	32.59	32.60	-40	9,132	-0.44%
2018/07/30	0	0.00	3	32.30	32.15	-3	9,084	-0.03%
2018/07/25	0	0.00	0.6	32.10	32.20	-0.6	8,997	-0.01%
2018/07/23	0	0.00	2	32.30	32.20	-2	9,000	-0.02%
2018/07/20	0	0.00	5	32.17	32.20	-5	8,874	-0.06%
2018/07/19	3	32.20	1	31.70	31.80	2	8,652	0.02%
2018/07/18	3	33.15	18	33.11	33.25	-15	8,444	-0.18%
2018/07/17	0	0.00	4	32.09	32.00	-4	8,072	-0.05%
2018/07/16	1	31.70	3	31.73	31.70	-2	7,960	-0.03%
2018/07/13	0	0.00	1	31.80	32.10	-1	7,921	-0.01%
2018/07/12	41.4	31.98	1	31.90	32.00	40.4	7,804	0.52%
2018/07/11	4	31.73	1	31.55	31.90	3	7,616	0.04%
2018/07/10	0	0.00	2	32.00	32.05	-2	7,440	-0.03%
2018/07/09	2	32.23	19	32.28	32.35	-17	7,233	-0.24%
2018/07/06	2	31.45	22	31.44	31.50	-20	6,964	-0.29%
2018/07/05	4	31.26	17.4	31.24	30.90	-13.4	6,686	-0.20%
2018/07/04	0	0.00	27	30.28	30.80	-27	6,554	-0.41%
2018/07/03	0	0.00	20	29.52	29.55	-20	6,348	-0.32%
2018/07/02	16	29.10	0	0.00	28.90	16	6,241	0.26%
2018/06/28	0.3	28.35	0	0.00	28.50	0.3	6,113	0.00%
2018/06/22	0	0.00	2	28.95	28.85	-2	5,907	-0.03%
2018/06/21	0	0.00	4	29.00	28.80	-4	5,896	-0.07%
2018/06/20	0	0.00	2	28.80	29.00	-2	5,893	-0.03%
2018/06/19	3.3	29.01	0	0.00	28.50	3.3	5,800	0.06%
2018/06/14	2.3	28.89	0	0.00	28.55	2.3	5,465	0.04%
2018/06/13	2	29.10	0	0.00	29.15	2	5,443	0.04%
2018/06/12	0	0.00	3	29.10	29.10	-3	5,683	-0.05%
2018/06/11	3.3	29.16	0	0.00	29.00	3.3	5,650	0.06%
2018/06/07	0	0.00	2	29.65	29.80	-2	5,651	-0.04%
2018/06/06	2	29.40	0	0.00	29.95	2	5,608	0.04%
2018/06/04	3	29.00	9	29.16	29.35	-6	5,493	-0.11%
2018/05/31	0	0.00	11	28.47	28.55	-11	5,457	-0.20%
2018/05/30	7.3	28.26	0	0.00	28.05	7.3	5,311	0.14%
2018/05/28	1.5	28.53	30	28.60	28.70	-28.5	5,291	-0.54%
2018/05/25	50.5	29.05	20	28.85	28.75	30.5	5,356	0.57%
2018/05/24	0	0.00	5	29.25	29.25	-5	5,362	-0.09%
2018/05/23	0	0.00	7	29.24	29.20	-7	5,389	-0.13%
2018/05/22	67	29.02	0	0.00	28.90	67	5,365	1.25%
2018/05/21	2	28.85	1.6	28.95	28.95	0.5	5,414	0.01%
2018/05/18	1	28.65	1.6	28.58	28.65	-0.6	5,417	-0.01%
2018/05/17	1.3	28.15	0	0.00	28.15	1.3	5,436	0.02%
2018/05/16	1	28.25	0	0.00	28.20	1	5,487	0.02%
2018/05/14	1	28.35	0	0.00	28.25	1	6,031	0.02%
2018/05/10	0.3	28.15	1	28.35	28.20	-0.7	6,252	-0.01%
2018/05/09	0	0.00	8	28.35	28.30	-8	6,304	-0.13%
2018/05/07	0	0.00	10	27.90	28.10	-10	6,378	-0.16%
2018/05/03	0	0.00	11	28.21	28.15	-11	6,405	-0.17%
2018/05/02	10	28.55	2	28.50	28.60	8	6,429	0.12%
2018/04/30	3	27.95	5	27.95	28.40	-2	6,402	-0.03%
2018/04/27	0.4	27.10	0	0.00	27.20	0.4	6,267	0.01%
2018/04/26	4.3	27.56	5	27.60	27.10	-0.7	6,388	-0.01%
2018/04/25	0.3	27.05	1	27.20	27.20	-0.7	6,418	-0.01%
2018/04/23	0.5	27.00	0	0.00	27.15	0.5	6,535	0.01%
2018/04/20	5	27.00	0	0.00	27.10	5	6,703	0.07%
2018/04/19	5.5	27.10	0	0.00	27.20	5.5	6,875	0.08%
2018/04/16	0.5	26.65	0	0.00	26.65	0.5	7,205	0.01%
2018/04/10	0	0.00	10	27.15	27.20	-10	7,665	-0.13%
2018/03/23	0	0.00	0.2	26.05	25.95	-0.2	7,986	0.00%
2018/03/22	0	0.00	45	26.21	26.30	-45	7,958	-0.57%
2018/03/16	0	0.00	52	25.97	26.75	-52	8,054	-0.65%
2018/03/15	0	0.00	10	25.80	25.75	-10	7,768	-0.13%
2018/03/14	0	0.00	5	25.90	25.75	-5	7,782	-0.06%
2018/02/23	0.3	25.60	30	25.43	25.60	-29.7	7,789	-0.38%
2018/02/21	0	0.00	7	25.15	25.40	-7	7,785	-0.09%
2018/02/09	2	24.15	2	24.15	24.35	0	7,599	0.00%
2018/02/08	2	24.45	0	0.00	24.50	2	7,499	0.03%
2018/02/07	10	24.35	4	24.54	24.45	6	7,456	0.08%
2018/02/06	15	24.22	1	25.25	24.30	14	7,175	0.20%
2018/02/05	6	25.98	24	26.06	26.00	-18	6,819	-0.26%
2018/02/02	1	26.45	12	26.42	26.35	-11	6,688	-0.16%
2018/02/01	13.6	26.15	0	0.00	26.10	13.6	6,549	0.21%
2018/01/31	7.6	25.96	2	26.13	26.05	5.6	6,461	0.09%
2018/01/30	1	26.40	10	26.25	26.10	-9	6,319	-0.14%
2018/01/29	26	26.42	0	0.00	26.45	26	6,257	0.42%
2018/01/26	1	26.35	0	0.00	26.55	1	6,221	0.02%
2018/01/24	20	26.50	0	0.00	26.55	20	6,058	0.33%
2018/01/23	1	26.65	4	26.65	26.90	-3	5,930	-0.05%
2018/01/19	0	0.00	20	26.90	26.90	-20	5,699	-0.35%
2018/01/18	3	27.00	2	27.00	27.00	1	5,607	0.02%
2018/01/16	2	27.05	0	0.00	27.00	2	5,569	0.04%
2018/01/15	0	0.00	2	27.20	27.30	-2	5,416	-0.04%
2018/01/11	14	26.82	0	0.00	26.75	14	5,189	0.27%
2018/01/08	3	26.50	0	0.00	26.50	3	4,872	0.06%
2018/01/04	2	26.25	0	0.00	26.35	2	4,655	0.04%