正文 (4906)-華南永昌-鳳山券商分點個股進出

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

正文

(4906)

可現股當沖

股價
37.90
漲跌
--
漲幅
0.00%
成交量
8,252張
產業
上市通信網路類股
598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

正文 (4906)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
2024/06/25	2	38.00	2	38.20	37.90	0	7,453	0.00%
2024/06/24	8	37.97	4	37.95	37.90	4	7,382	0.05%
2024/06/21	9	38.26	3	37.90	38.40	6	7,387	0.08%
2024/06/20	0	0.00	11	38.07	38.35	-11	7,338	-0.15%
2024/06/19	2	38.05	4	38.23	37.90	-2	7,330	-0.03%
2024/06/18	11	38.04	1	38.35	37.85	10	7,294	0.14%
2024/06/17	1	38.15	4	38.39	38.60	-3	7,249	-0.04%
2024/06/14	1	38.55	7	38.83	38.55	-6	7,214	-0.08%
2024/06/13	4	38.38	4	38.44	38.05	0	7,129	0.00%
2024/06/12	22	38.57	9	38.66	38.80	13	7,069	0.18%
2024/06/11	8	38.39	5	38.47	38.25	3	6,908	0.04%
2024/06/07	10	38.52	1	38.15	38.20	9	6,747	0.13%
2024/06/06	0	0.00	2	38.70	38.30	-2	6,627	-0.03%
2024/06/05	0	0.00	3	38.50	37.80	-3	6,419	-0.05%
2024/06/04	4	38.25	6	38.10	38.05	-2	6,414	-0.03%
2024/06/03	2	37.00	0	0.00	37.70	2	6,453	0.03%
2024/05/31	2	37.78	0	37.40	37.00	2	6,649	0.03%
2024/05/30	14	38.49	8	38.34	38.00	6	7,831	0.08%
2024/05/29	2	38.15	7.2	38.18	38.00	-5.2	8,025	-0.06%
2024/05/28	15	38.16	9	38.09	37.95	6	7,758	0.08%
2024/05/27	24	37.33	29	37.08	37.35	-5	7,378	-0.07%
2024/05/24	1	35.45	5	35.66	35.35	-4	6,845	-0.06%
2024/05/23	1	35.10	4	35.30	35.00	-3	6,842	-0.04%
2024/05/22	13	36.24	25	35.82	35.40	-12	6,864	-0.17%
2024/05/21	4	34.95	0	0.00	35.20	4	6,687	0.06%
2024/05/20	5	35.41	13	35.28	35.50	-8	6,642	-0.12%
2024/05/17	2	33.93	3	34.50	34.10	-1	6,333	-0.02%
2024/05/14	0	0.00	5	34.08	34.15	-5	6,384	-0.08%
2024/05/13	1	33.90	2	33.80	33.90	-1	6,420	-0.02%
2024/05/08	0	0.00	1	33.65	33.75	-1	6,787	-0.01%
2024/05/07	4	33.18	0	0.00	33.15	4	6,815	0.06%
2024/05/06	10	33.45	0	0.00	33.55	10	6,878	0.15%
2024/05/03	2	33.25	0	0.00	33.30	2	6,909	0.03%
2024/04/29	0	0.00	1	33.20	33.25	-1	7,071	-0.01%
2024/04/25	0	0.00	1	32.55	32.50	-1	7,275	-0.01%
2024/04/24	1	32.90	4	32.85	33.00	-3	7,337	-0.04%
2024/04/23	0	0.00	1	32.60	32.55	-1	7,404	-0.01%
2024/04/22	1	32.05	0	0.00	32.25	1	7,631	0.01%
2024/04/19	4	32.40	0	0.00	32.20	4	7,766	0.05%
2024/04/18	2.2	32.72	12	32.85	33.15	-9.9	7,725	-0.13%
2024/04/17	1	32.80	10	32.98	32.95	-9	7,742	-0.12%
2024/04/16	8	33.09	0	0.00	32.70	8	7,740	0.10%
2024/04/15	5	34.13	0	0.00	34.10	5	7,693	0.06%
2024/04/11	2	34.30	0	0.00	34.65	2	7,676	0.03%
2024/04/10	0	0.00	1	34.80	34.70	-1	7,709	-0.01%
2024/04/08	5	34.05	0	0.00	34.05	5	7,608	0.07%
2024/04/03	0	34.15	0	0.00	33.95	0	7,608	0.00%
2024/04/02	5	34.23	0	0.00	34.10	5	7,621	0.07%
2024/04/01	0	0.00	2	34.50	34.55	-2	7,594	-0.03%
2024/03/29	19	34.04	0	34.18	34.10	19	7,575	0.25%
2024/03/28	0	0.00	2	34.35	34.20	-2	7,639	-0.03%
2024/03/27	5	34.47	0	0.00	34.40	5	7,680	0.07%
2024/03/26	4	34.45	0	0.00	34.40	4	7,678	0.05%
2024/03/25	0	35.30	0	0.00	35.30	0	7,627	0.00%
2024/03/22	1	35.00	0	0.00	35.10	1	7,653	0.01%
2024/03/21	6	34.87	0	0.00	34.80	6	7,663	0.08%
2024/03/20	7	35.29	3	35.42	34.90	4	7,731	0.05%
2024/03/19	0	35.35	3	35.00	35.00	-3	7,974	-0.04%
2024/03/18	3	34.90	3	35.07	35.10	0	8,333	0.00%
2024/03/15	10	34.39	0	0.00	34.30	10	8,602	0.12%
2024/03/14	2	34.95	2	35.05	34.90	0	8,679	0.00%
2024/03/13	1	35.80	2	35.65	35.65	-1	8,912	-0.01%
2024/03/12	13	36.32	0	0.00	36.15	13	8,880	0.15%
2024/03/11	7.3	36.06	0	0.00	36.15	7.3	8,786	0.08%
2024/03/08	2	36.50	0	0.00	35.95	2	8,713	0.02%
2024/03/07	13.5	37.10	0	0.00	36.80	13.5	8,577	0.16%
2024/03/06	7.3	38.46	14	38.49	38.35	-6.7	8,253	-0.08%
2024/03/05	26	39.48	35.1	39.97	39.50	-9.1	7,969	-0.11%
2024/03/04	5	37.72	36.3	37.68	38.70	-31.3	6,493	-0.48%
2024/03/01	3	35.23	1	35.25	35.20	2	5,983	0.03%
2024/02/29	0	0.00	1	35.60	35.40	-1	5,991	-0.02%
2024/02/27	4	35.43	0	0.00	35.25	4	5,974	0.07%
2024/02/26	1	35.85	2	36.40	36.00	-1	5,965	-0.02%
2024/02/23	15.4	36.58	14	36.26	35.90	1.4	5,955	0.02%
2024/02/22	0.6	36.47	8	36.46	36.35	-7.5	6,002	-0.12%
2024/02/21	1.1	36.03	2	36.15	36.05	-0.9	5,965	-0.02%
2024/02/20	4.2	35.93	0	0.00	35.65	4.2	5,938	0.07%
2024/02/19	0.3	36.00	7	36.02	35.95	-6.8	5,940	-0.11%
2024/02/16	0.2	35.65	1	35.70	35.65	-0.8	5,922	-0.01%
2024/02/15	0	0.00	4	35.54	35.70	-4	5,925	-0.07%
2024/02/05	15	35.23	1	35.20	35.10	14	5,887	0.24%
2024/02/02	7	36.27	11	36.55	36.00	-4	5,862	-0.07%
2024/02/01	1.2	36.20	4	36.18	36.20	-2.8	5,732	-0.05%
2024/01/30	0	35.50	0	0.00	35.75	0	5,649	0.00%
2024/01/29	6	35.65	1	35.55	35.80	5	5,636	0.09%
2024/01/26	0.1	35.20	5	35.30	35.00	-4.9	5,682	-0.09%
2024/01/25	0.3	35.40	2	35.50	35.60	-1.7	5,729	-0.03%
2024/01/24	6	35.96	2	36.25	35.80	4	5,703	0.07%
2024/01/23	3	35.87	5	35.75	35.90	-2	5,671	-0.04%
2024/01/22	13	35.87	6	35.84	35.85	7	5,625	0.12%
2024/01/19	0	0.00	1	34.90	34.80	-1	5,467	-0.02%
2024/01/18	1	34.60	0	35.10	35.20	1	5,445	0.02%
2024/01/17	6	35.45	5	35.38	35.35	1	5,398	0.02%
2024/01/16	19	35.27	26	35.27	36.00	-7	5,340	-0.13%
2024/01/15	3.3	34.85	4	34.40	35.00	-0.8	5,112	-0.01%
2024/01/12	1	33.55	1	33.60	33.50	0	5,002	0.00%
2024/01/05	1	33.80	1	33.95	33.65	0	5,213	0.00%
2024/01/04	12	33.79	1	34.05	33.85	11	5,268	0.21%
2024/01/03	1	34.15	13	34.40	34.15	-12	5,289	-0.23%
2023/12/29	0.3	34.55	0	0.00	34.50	0.3	5,341	0.00%
2023/12/28	0.1	34.75	0	0.00	34.80	0.1	5,364	0.00%
2023/12/27	1.1	34.61	0	0.00	34.55	1.1	5,396	0.02%
2023/12/25	7.1	34.65	4	34.71	34.60	3.1	5,548	0.06%
2023/12/22	3	35.55	1	36.30	35.55	2	5,530	0.04%
2023/12/21	1.2	35.42	0	0.00	35.60	1.2	5,535	0.02%
2023/12/20	1	35.75	0	0.00	35.95	1	5,661	0.02%
2023/12/18	3	36.10	2	35.90	35.80	1	5,740	0.02%
2023/12/15	8	37.06	1	36.40	36.20	7	5,810	0.12%
2023/12/14	6	36.63	13	36.97	36.90	-7	5,830	-0.12%
2023/12/13	13	36.33	14	36.51	36.35	-1	5,593	-0.02%
2023/12/12	2	35.30	11	35.30	35.75	-9	5,399	-0.17%
2023/12/11	8	34.29	0	0.00	34.30	8	5,452	0.15%
2023/12/08	12	35.39	18	35.63	35.70	-6	5,430	-0.11%
2023/12/07	0	0.00	1	34.80	34.50	-1	5,303	-0.02%
2023/12/05	0	0.00	1	34.10	33.95	-1	5,485	-0.02%
2023/12/01	0	0.00	0.3	34.15	34.10	-0.3	6,234	0.00%
2023/11/30	0	0.00	10	34.23	34.05	-10	6,330	-0.16%
2023/11/29	0	0.00	1	34.20	34.20	-1	6,567	-0.02%
2023/11/28	0	0.00	0	34.40	34.40	0	6,905	0.00%
2023/11/27	1	34.05	5	33.55	33.55	-4	7,100	-0.06%
2023/11/22	2	34.38	0	0.00	34.65	2	8,732	0.02%
2023/11/21	19.3	34.90	12	34.96	34.60	7.3	9,605	0.08%
2023/11/20	5.3	34.29	3	34.15	34.30	2.3	9,947	0.02%
2023/11/16	0	0.00	1	33.50	33.40	-1	10,727	-0.01%
2023/11/15	1.2	33.24	7	33.20	33.10	-5.9	11,172	-0.05%
2023/11/14	1.2	32.90	1	33.15	33.15	0.2	11,272	0.00%
2023/11/13	1	32.65	0	0.00	32.75	1	11,342	0.01%
2023/11/10	1.1	32.66	0	0.00	32.70	1.1	11,360	0.01%
2023/11/09	0.3	33.09	0	0.00	32.90	0.3	11,392	0.00%
2023/11/08	0	0.00	1	33.30	33.30	-1	11,367	-0.01%
2023/11/07	0.2	33.44	0	0.00	33.45	0.2	11,416	0.00%
2023/11/06	0.2	34.00	3	33.85	33.90	-2.8	11,542	-0.02%
2023/11/03	13	34.29	1	34.30	34.25	12	11,956	0.10%
2023/11/02	0	0.00	1	33.55	33.85	-1	11,934	-0.01%
2023/10/31	1	33.05	1	33.85	32.60	0	12,232	0.00%
2023/10/30	0	0.00	2	33.30	33.30	-2	12,328	-0.02%
2023/10/27	1	33.05	0	0.00	33.15	1	12,454	0.01%
2023/10/26	0	0.00	15	33.16	33.05	-15	12,636	-0.12%
2023/10/24	5	34.00	1	33.70	34.00	4	12,726	0.03%
2023/10/20	1	33.05	5	32.90	33.40	-4	12,926	-0.03%
2023/10/19	5	33.65	1	33.70	33.65	4	12,976	0.03%
2023/10/18	6	33.23	6	33.52	33.45	0	13,018	0.00%
2023/10/17	1	34.00	2	34.23	33.85	-1	13,017	-0.01%
2023/10/16	1	34.85	0	0.00	34.60	1	13,098	0.01%
2023/10/13	5	35.55	3	35.95	35.35	2	13,160	0.02%
2023/10/12	3	35.53	4	35.69	35.90	-1	13,254	-0.01%
2023/10/11	0	0.00	8	36.08	36.00	-8	13,271	-0.06%
2023/10/06	7	36.95	5	37.12	36.70	2	13,344	0.01%
2023/10/05	7	37.18	5	37.30	37.00	2	13,382	0.01%
2023/10/04	2	36.53	0	0.00	36.60	2	13,391	0.01%
2023/10/03	1	37.70	1	37.30	37.15	0	13,538	0.00%
2023/10/02	9	37.85	5	37.69	37.85	4	13,683	0.03%
2023/09/28	0	0.00	1	36.45	36.45	-1	13,866	-0.01%
2023/09/27	3	36.62	1	36.70	36.70	2	14,035	0.01%
2023/09/26	6	37.20	2	37.28	37.25	4	14,314	0.03%
2023/09/25	2	37.38	16.1	37.18	37.60	-14.1	14,810	-0.10%
2023/09/22	0	0.00	1	35.95	36.05	-1	15,164	-0.01%
2023/09/21	7	35.66	1	35.75	35.65	6	15,371	0.04%
2023/09/20	7	36.67	10	36.55	36.60	-3	15,626	-0.02%
2023/09/19	4	37.50	1	37.55	37.35	3	15,530	0.02%
2023/09/18	1	37.10	2	37.30	37.10	-1	15,394	-0.01%
2023/09/15	12	37.27	1	37.65	37.05	11	15,333	0.07%
2023/09/14	21	38.16	4	38.06	38.05	17	15,132	0.11%
2023/09/13	3	37.30	3	37.63	37.70	0	14,807	0.00%
2023/09/12	1	37.00	3	37.05	37.45	-2	14,717	-0.01%
2023/09/11	3	36.35	0	0.00	36.25	3	14,568	0.02%
2023/09/08	0	0.00	7.1	36.57	37.00	-7.1	14,723	-0.05%
2023/09/07	14.1	37.24	6	37.23	37.05	8.1	14,692	0.06%
2023/09/06	8	37.83	38	37.86	37.95	-30	14,398	-0.21%
2023/09/05	11	36.95	1	36.80	36.50	10	13,995	0.07%
2023/09/04	3	36.20	1	36.25	36.20	2	13,935	0.01%
2023/09/01	18	37.84	17	37.49	37.05	1	13,756	0.01%
2023/08/31	5	37.39	13	37.28	37.30	-8	13,628	-0.06%
2023/08/30	3	37.02	12	36.90	36.95	-9	13,760	-0.07%
2023/08/29	20	36.10	22.1	36.11	36.25	-2.1	13,590	-0.02%
2023/08/28	32.2	36.72	24	37.44	35.90	8.2	13,326	0.06%
2023/08/25	23.9	37.46	20	37.45	37.50	3.9	12,166	0.03%
2023/08/24	34	36.06	30	35.93	35.40	4	11,315	0.04%
2023/08/23	20	35.39	41.2	35.35	35.55	-21.2	10,998	-0.19%
2023/08/22	18.1	34.32	97.1	34.80	34.30	-79	10,496	-0.75%
2023/08/21	67.6	34.58	29	34.20	34.50	38.6	10,182	0.38%
2023/08/17	0	0.00	9	33.42	33.65	-9	9,639	-0.09%
2023/08/16	1	32.75	1	32.90	33.05	0	9,566	0.00%
2023/08/15	0	0.00	2	33.08	33.25	-2	9,564	-0.02%
2023/08/14	14	32.54	4	32.83	32.65	10	9,629	0.10%
2023/08/11	3	33.03	2	32.88	32.65	1	9,575	0.01%
2023/08/10	1	33.50	3	33.47	33.35	-2	9,491	-0.02%
2023/08/09	18.2	34.01	46	34.31	33.55	-27.8	9,344	-0.30%
2023/08/08	20.3	32.93	71	32.97	33.15	-50.7	8,915	-0.57%
2023/08/07	72.4	32.92	4	33.34	33.45	68.4	8,858	0.77%
2023/08/04	3.2	32.49	31	32.70	32.90	-27.9	8,737	-0.32%
2023/08/02	36	31.90	6	31.83	31.40	30	8,557	0.35%
2023/08/01	10	31.85	0	31.85	32.05	10	8,426	0.12%
2023/07/31	2	32.60	1	32.35	32.10	1	8,343	0.01%
2023/07/28	3	31.42	1	31.60	31.50	2	8,268	0.02%
2023/07/27	1	31.75	12	31.90	31.80	-11	8,260	-0.13%
2023/07/26	0	0.00	1	31.50	31.35	-1	8,211	-0.01%
2023/07/25	0	0.00	8	32.19	31.90	-8	8,170	-0.10%
2023/07/24	4	31.15	2	31.65	31.55	2	8,024	0.02%
2023/07/21	6	31.36	1	31.40	31.40	5	7,964	0.06%
2023/07/20	0	0.00	2	32.28	32.05	-2	7,937	-0.03%
2023/07/19	6	31.98	1	32.05	31.60	5	7,881	0.06%
2023/07/18	7	32.34	0	0.00	32.25	7	7,838	0.09%
2023/07/17	3	33.37	6	33.45	33.35	-3	7,735	-0.04%
2023/07/14	0	0.00	1	32.50	32.75	-1	7,654	-0.01%
2023/07/13	0	0.00	4	32.96	32.55	-4	7,621	-0.05%
2023/07/12	1	32.10	10	32.20	32.10	-9	7,580	-0.12%
2023/07/11	9	32.33	8	32.41	32.40	1	7,560	0.01%
2023/07/10	6	32.75	7	32.80	32.80	-1	7,535	-0.01%
2023/07/07	3	34.20	6	33.28	33.55	-3	7,398	-0.04%
2023/07/06	12	34.05	12	34.05	33.65	0	7,318	0.00%
2023/07/05	5	33.56	4	33.34	33.15	1	6,999	0.01%
2023/07/04	13	33.12	9	33.22	33.40	4	6,832	0.06%
2023/07/03	17	34.21	27	34.35	34.45	-10	6,528	-0.15%
2023/06/30	4	32.48	53.1	32.70	33.05	-49.1	5,960	-0.82%
2023/06/29	44	31.72	62	31.58	31.50	-18	5,502	-0.33%
2023/06/28	9.1	31.46	0	0.00	31.25	9.1	5,288	0.17%
2023/06/27	0	0.00	1	30.30	29.80	-1	4,964	-0.02%
2023/06/21	1	30.30	2	30.35	30.25	-1	5,082	-0.02%
2023/06/20	1	30.10	3	30.13	30.15	-2	5,100	-0.04%
2023/06/19	10.1	30.12	0	0.00	30.05	10.1	5,111	0.20%
2023/06/16	5	30.58	4	30.50	30.50	1	5,096	0.02%
2023/06/15	15	30.92	7	30.93	30.90	8	5,072	0.16%
2023/06/14	15.1	30.71	1	31.10	31.40	14.1	4,996	0.28%
2023/06/13	3	31.30	0	0.00	31.50	3	4,718	0.06%
2023/06/12	4	31.36	0	0.00	31.30	4	4,671	0.09%
2023/06/08	17	31.36	8	31.15	31.15	9	4,632	0.19%
2023/06/07	15	31.64	4	31.69	31.65	11	4,632	0.24%
2023/06/06	13	32.35	0	0.00	32.00	13	4,564	0.28%
2023/06/05	11	32.87	21	32.69	33.45	-10	4,354	-0.23%
2023/06/02	0	0.00	0	31.55	31.55	0	4,016	0.00%
2023/05/31	2	31.48	1	31.50	31.40	1	3,966	0.03%
2023/05/30	1	30.95	3	31.13	31.15	-2	3,928	-0.05%
2023/05/29	6	31.24	1	31.35	31.40	5	3,868	0.13%
2023/05/24	0	0.00	9	30.55	30.65	-9	3,684	-0.24%
2023/05/23	2	30.80	6	30.63	30.65	-4	3,670	-0.11%
2023/05/22	1	30.50	2	30.47	30.50	-1	3,637	-0.03%
2023/05/19	6	30.13	0	0.00	30.05	6	3,618	0.17%
2023/05/18	2	30.00	8	30.34	30.40	-6	3,581	-0.17%
2023/05/17	1	29.45	0	0.00	29.65	1	3,442	0.03%
2023/05/16	0	0.00	6	29.80	29.70	-6	3,412	-0.18%
2023/05/12	0	0.00	11	29.55	30.15	-11	3,387	-0.32%
2023/05/11	1	29.70	5	30.06	29.70	-4	3,364	-0.12%
2023/05/10	1	30.25	1	30.40	30.25	0	3,319	0.00%
2023/05/09	0	0.00	5	29.85	29.90	-5	3,249	-0.15%
2023/05/08	8	29.49	0	0.00	29.50	8	3,230	0.25%
2023/05/05	2	29.35	0.1	29.45	29.40	1.9	3,221	0.06%
2023/05/04	15	29.59	0	0.00	29.65	15	3,183	0.47%
2023/05/03	1	30.80	0	0.00	30.80	1	3,100	0.03%
2023/05/02	1	30.95	0	0.00	31.00	1	3,067	0.03%
2023/04/27	0	0.00	1	31.00	30.95	-1	3,025	-0.03%
2023/04/21	2	31.38	0	0.00	30.80	2	2,923	0.07%
2023/04/19	1	32.55	1	32.50	32.50	0	2,764	0.00%
2023/04/18	11	32.45	0	0.00	32.25	11	2,692	0.41%
2023/04/17	0	0.00	3	32.35	32.35	-3	2,630	-0.11%
2023/04/14	0	0.00	0.1	31.75	31.65	-0.1	2,536	0.00%
2023/04/13	0	0.00	5	31.50	31.60	-5	2,479	-0.20%
2023/04/12	0	0.00	60	31.55	31.80	-60	2,441	-2.46%
2023/04/11	70	31.45	7	31.80	31.35	63	2,377	2.65%
2023/04/10	0	0.00	3	30.65	30.65	-3	2,219	-0.14%
2023/04/07	0	0.00	2	31.35	31.30	-2	2,166	-0.09%
2023/03/30	2	30.70	0	0.00	30.85	2	2,026	0.10%
2023/03/29	11	30.50	0	0.00	30.50	11	1,954	0.56%
2023/03/28	0	0.00	2	30.20	30.25	-2	1,916	-0.10%
2023/03/27	4	30.59	6	30.44	30.20	-2	1,860	-0.11%
2023/03/24	1	29.95	2	29.90	29.85	-1	1,797	-0.06%
2023/03/22	0	29.25	0	0.00	29.30	0	1,695	0.00%
2023/03/20	21	28.80	5	28.98	29.15	16	1,639	0.98%
2023/03/17	1	28.45	1	28.30	28.40	0	1,656	0.00%
2023/03/16	1	28.20	0	0.00	28.00	1	1,636	0.06%
2023/03/15	2	28.98	101	28.95	28.65	-99	1,612	-6.14%	大賣/
2023/03/14	50	28.80	8	28.63	28.75	42	1,571	2.67%
2023/03/10	0	0.00	4.5	28.49	28.50	-4.5	1,517	-0.30%
2023/03/09	0	0.00	0.5	28.25	28.25	-0.5	1,486	-0.03%
2023/03/08	50	28.65	50	28.35	28.65	0	1,476	0.00%
2023/03/07	0	0.00	1	28.55	28.45	-1	1,491	-0.07%
2023/03/02	50	28.00	0	0.00	28.05	50	1,457	3.43%
2023/02/23	10	27.80	20	27.90	27.80	-10	1,601	-0.62%
2023/02/22	20	27.70	0	0.00	27.75	20	1,610	1.24%
2023/02/21	1	28.00	0	0.00	28.00	1	1,641	0.06%
2023/02/20	1	28.15	0	0.00	28.15	1	1,645	0.06%
2023/02/17	0	0.00	1	27.95	28.05	-1	1,656	-0.06%
2023/02/14	0	0.00	1	27.80	27.70	-1	1,789	-0.06%
2023/02/13	0	0.00	1	27.65	27.80	-1	1,843	-0.05%
2023/02/10	1	27.70	2	27.55	27.55	-1	1,908	-0.05%
2023/02/09	0	0.00	5	28.00	27.90	-5	1,904	-0.26%
2023/02/07	1	28.05	0	0.00	28.05	1	1,897	0.05%
2023/02/06	2	28.20	2	28.20	28.10	0	1,897	0.00%
2023/02/02	8	27.98	0	0.00	28.10	8	1,875	0.43%
2023/01/30	2	27.15	0	0.00	27.20	2	1,819	0.11%
2023/01/13	1	27.05	0	0.00	26.85	1	1,860	0.05%
2023/01/11	3	27.55	0	0.00	27.60	3	1,877	0.16%
2023/01/10	0	0.00	1	27.70	27.70	-1	1,888	-0.05%
2023/01/04	0	0.00	10	28.00	28.00	-10	2,002	-0.50%
2023/01/03	0	27.50	0	0.00	27.50	0	2,027	0.00%
2022/12/30	0	0.00	3	27.77	27.40	-3	2,049	-0.15%
2022/12/29	4	26.78	0	0.00	26.95	4	2,046	0.20%
2022/12/27	0	0.00	1	27.60	27.60	-1	2,188	-0.05%
2022/12/20	1	26.75	0	0.00	26.75	1	2,501	0.04%
2022/12/16	5	27.70	0	0.00	27.55	5	2,883	0.17%
2022/12/09	10	28.80	0	0.00	28.60	10	3,901	0.26%
2022/12/06	5	28.30	0	0.00	28.15	5	3,943	0.13%
2022/12/02	0	0.00	0.2	28.90	28.75	-0.2	4,012	0.00%
2022/11/30	0	0.00	2	28.75	28.60	-2	4,149	-0.05%
2022/11/25	5	28.30	0	0.00	28.00	5	4,605	0.11%
2022/11/24	1	28.75	1	28.75	28.40	0	4,640	0.00%
2022/11/23	1	28.60	3	28.65	28.60	-2	4,647	-0.04%
2022/11/22	2	28.90	1	28.85	28.75	1	4,647	0.02%
2022/11/21	0	0.00	0	28.05	28.15	0	4,669	0.00%
2022/11/18	0	0.00	2	28.23	28.00	-2	4,728	-0.04%
2022/11/17	0	0.00	5	28.20	28.15	-5	4,766	-0.10%
2022/11/16	3	27.70	1	27.90	27.70	2	4,845	0.04%
2022/11/15	1	28.05	0	0.00	27.95	1	4,927	0.02%
2022/11/11	0	0.00	6	27.75	27.75	-6	5,232	-0.11%
2022/11/10	4	28.05	2	28.00	27.80	2	5,229	0.04%
2022/11/09	0	0.00	3	28.00	27.85	-3	5,185	-0.06%
2022/11/08	1	27.55	2	27.50	27.60	-1	5,145	-0.02%
2022/11/07	1	26.90	1	26.90	26.90	0	5,092	0.00%
2022/11/04	0	0.00	2	26.58	26.70	-2	5,118	-0.04%
2022/11/02	0	0.00	0.1	26.60	26.75	-0.1	5,167	0.00%
2022/11/01	1	26.40	0	0.00	26.40	1	5,223	0.02%
2022/10/26	0.1	25.80	0	0.00	25.65	0.1	5,352	0.00%
2022/10/24	5	26.95	0	0.00	26.70	5	5,366	0.09%
2022/10/21	2	26.73	1	26.60	26.60	1	5,405	0.02%
2022/10/17	0.1	27.05	0	0.00	27.15	0.1	5,502	0.00%
2022/10/14	6	27.33	0	0.00	27.65	6	5,498	0.11%
2022/10/13	1	26.50	0	0.00	26.50	1	5,516	0.02%
2022/10/12	1	27.90	0	0.00	27.85	1	5,529	0.02%
2022/10/11	1	27.75	2	27.90	27.85	-1	5,552	-0.02%
2022/10/06	1	28.05	2	28.05	28.25	-1	5,636	-0.02%
2022/10/05	5	28.36	2	28.40	28.10	3	5,670	0.05%
2022/10/04	0	0.00	1	27.60	27.95	-1	5,623	-0.02%
2022/09/30	2	26.43	1	26.75	26.70	1	5,819	0.02%
2022/09/27	3	27.08	0	26.95	27.60	3	5,759	0.05%
2022/09/23	10.1	30.35	18	29.95	29.30	-7.9	5,662	-0.14%
2022/09/22	26	32.33	13	31.92	30.40	13	5,462	0.24%
2022/09/21	1	31.15	5	31.20	31.05	-4	4,633	-0.09%
2022/09/20	5	30.00	0	0.00	30.00	5	4,514	0.11%
2022/09/12	5	32.03	0	0.00	31.95	5	4,767	0.10%
2022/09/08	1	31.85	1	31.80	31.90	0	4,791	0.00%
2022/09/07	0	0.00	5	31.45	31.65	-5	4,920	-0.10%
2022/09/06	2	31.53	3	31.50	31.55	-1	5,563	-0.02%
2022/09/05	8	32.83	6	32.39	32.25	2	5,576	0.04%
2022/09/02	6	31.95	4	32.05	31.95	2	5,255	0.04%
2022/08/29	0	0.00	3	31.10	31.30	-3	5,267	-0.06%
2022/08/26	1	31.80	1	32.15	31.70	0	5,373	0.00%
2022/08/25	0	0.00	6	31.51	31.55	-6	5,370	-0.11%
2022/08/24	4	31.30	2	31.30	31.10	2	5,343	0.04%
2022/08/23	1	31.35	2	31.35	31.50	-1	5,328	-0.02%
2022/08/22	3	31.00	1	31.40	31.10	2	5,227	0.04%
2022/08/19	3	31.13	7	31.06	31.10	-4	5,150	-0.08%
2022/08/18	3	30.25	5	30.11	30.25	-2	4,994	-0.04%
2022/08/16	1	29.35	0	0.00	29.35	1	4,857	0.02%
2022/08/12	3	29.05	0	0.00	29.15	3	4,912	0.06%
2022/08/11	1	29.25	1	29.20	29.10	0	4,919	0.00%
2022/08/10	0	0.00	1	29.50	29.50	-1	4,931	-0.02%
2022/08/09	0	0.00	1	29.25	29.35	-1	4,915	-0.02%
2022/08/08	3	28.77	0	0.00	28.90	3	4,904	0.06%
2022/08/05	1	29.15	2	29.40	29.15	-1	4,875	-0.02%
2022/08/03	2	29.15	3	29.23	29.30	-1	4,843	-0.02%
2022/08/01	2	30.33	0	0.00	30.25	2	4,897	0.04%
2022/07/29	2	30.30	3	30.38	30.25	-1	4,926	-0.02%
2022/07/28	5	30.75	1	30.40	30.35	4	4,922	0.08%
2022/07/26	0	0.00	1	30.05	30.10	-1	4,931	-0.02%
2022/07/22	1	30.30	0	0.00	30.00	1	4,991	0.02%
2022/07/21	0	0.00	1	30.00	30.30	-1	5,032	-0.02%
2022/07/20	0	0.00	1	30.35	30.30	-1	5,057	-0.02%
2022/07/19	1	30.40	0	0.00	30.40	1	5,114	0.02%
2022/07/18	0	0.00	2	30.15	30.05	-2	5,147	-0.04%
2022/07/15	0	0.00	2	30.25	30.35	-2	5,455	-0.04%
2022/07/13	2	29.50	1	29.45	29.25	1	5,385	0.02%
2022/07/11	2	29.35	1	29.25	29.35	1	5,413	0.02%
2022/07/08	0	0.00	2	29.30	29.30	-2	5,411	-0.04%
2022/07/07	1	27.20	2	27.08	27.85	-1	5,260	-0.02%
2022/07/05	2	26.90	0	0.00	26.85	2	5,355	0.04%
2022/07/04	1	26.00	0	0.00	26.10	1	5,427	0.02%
2022/07/01	2	27.18	5	28.00	27.10	-3	5,576	-0.05%
2022/06/30	1	29.40	0	0.00	29.00	1	5,657	0.02%
2022/06/29	0	0.00	2	29.90	30.00	-2	5,752	-0.03%
2022/06/28	2	30.80	0	0.00	30.55	2	5,889	0.03%
2022/06/24	0	0.00	2	30.75	30.60	-2	6,030	-0.03%
2022/06/22	1	31.20	3	30.93	30.80	-2	6,324	-0.03%
2022/06/21	0	0.00	2	30.53	30.65	-2	6,295	-0.03%
2022/06/20	1	29.65	0	0.00	29.25	1	6,334	0.02%
2022/06/17	2	30.30	3	30.20	30.25	-1	6,421	-0.02%
2022/06/16	4	31.43	4	30.79	30.55	0	6,429	0.00%
2022/06/15	11	32.55	22	32.81	31.10	-11	6,541	-0.17%
2022/06/14	1	30.75	0	0.00	31.50	1	5,909	0.02%
2022/06/13	1	30.90	0	0.00	31.00	1	5,796	0.02%
2022/06/10	11	31.35	3	31.53	31.35	8	5,799	0.14%
2022/06/08	0	0.00	1	31.05	31.10	-1	5,761	-0.02%
2022/06/07	1	31.50	3	31.43	31.20	-2	5,757	-0.03%
2022/06/06	1	31.00	12	31.15	31.05	-11	5,689	-0.19%
2022/06/02	3	30.20	8	30.16	30.20	-5	5,660	-0.09%
2022/05/31	0	0.00	1	29.10	29.15	-1	5,750	-0.02%
2022/05/30	0	0.00	2	28.60	28.90	-2	5,781	-0.03%
2022/05/26	3	28.50	0	0.00	28.30	3	5,932	0.05%
2022/05/25	1	28.80	0	0.00	28.75	1	6,010	0.02%
2022/05/23	0	0.00	1	29.30	29.20	-1	6,233	-0.02%
2022/05/20	1	29.60	0	0.00	29.45	1	6,452	0.02%
2022/05/19	1	28.55	2	28.78	29.15	-1	6,613	-0.02%
2022/05/16	2	29.25	2	29.65	29.30	0	7,409	0.00%
2022/05/13	0	0.00	4	29.19	29.35	-4	7,442	-0.05%
2022/05/12	0	0.00	1	28.85	28.15	-1	7,495	-0.01%
2022/05/09	8	28.61	0	0.00	28.20	8	8,037	0.10%
2022/05/06	0	0.00	2	29.45	29.45	-2	8,404	-0.02%
2022/05/05	0	0.00	4	30.11	29.80	-4	8,969	-0.04%
2022/05/04	1	29.70	2	29.70	29.75	-1	9,179	-0.01%
2022/05/03	1	29.80	0	0.00	29.80	1	9,301	0.01%
2022/04/29	1	30.65	1	30.60	30.55	0	9,289	0.00%
2022/04/28	2	30.38	3	30.67	30.65	-1	9,246	-0.01%
2022/04/27	1	29.50	1	30.30	30.20	0	9,288	0.00%
2022/04/26	2	30.35	1	29.80	30.10	1	9,351	0.01%
2022/04/25	6	30.16	0	0.00	30.05	6	9,469	0.06%
2022/04/21	19	32.23	9	31.85	31.85	10	9,446	0.11%
2022/04/20	1	30.80	0	0.00	30.80	1	9,101	0.01%
2022/04/18	1	30.20	0	0.00	30.00	1	9,149	0.01%
2022/04/15	1	30.00	0	0.00	30.00	1	9,124	0.01%
2022/04/14	3	30.53	1	30.60	30.35	2	9,132	0.02%
2022/04/13	2	31.00	3	31.08	30.85	-1	9,138	-0.01%
2022/04/12	1	31.00	3	30.88	30.95	-2	9,159	-0.02%
2022/04/11	6	31.61	10	31.45	31.60	-4	9,186	-0.04%
2022/04/08	0	0.00	10	32.80	32.70	-10	9,265	-0.11%
2022/04/07	7	32.77	2	33.40	32.40	5	9,523	0.05%
2022/04/06	10	33.40	25	33.66	33.75	-15	9,491	-0.16%
2022/04/01	5	33.39	1	32.95	33.30	4	9,924	0.04%
2022/03/31	0	32.95	10	32.94	33.00	-10	10,327	-0.10%
2022/03/30	10	32.50	0	0.00	32.60	10	10,185	0.10%
2022/03/29	6	32.85	22	32.79	32.60	-16	10,126	-0.16%
2022/03/28	10	32.45	14	32.33	32.45	-4	10,036	-0.04%
2022/03/25	1	32.25	17	32.54	32.20	-16	9,981	-0.16%
2022/03/24	7	31.99	16	32.05	31.85	-9	9,841	-0.09%
2022/03/23	0	0.00	35	31.66	31.90	-35	9,949	-0.35%
2022/03/22	8	31.49	3	31.47	32.00	5	10,247	0.05%
2022/03/18	11	31.00	2	30.65	30.85	9	10,359	0.09%
2022/03/17	0	0.00	1	29.80	29.80	-1	10,138	-0.01%
2022/03/15	1	29.10	1	29.05	29.05	0	10,541	0.00%
2022/03/14	1	29.55	0	0.00	29.55	1	10,550	0.01%
2022/03/10	1	29.90	1	29.95	29.90	0	10,718	0.00%
2022/03/09	1	29.35	0	0.00	29.50	1	10,676	0.01%
2022/03/08	4	28.96	0	0.00	29.05	4	10,664	0.04%
2022/03/07	5	29.86	3	30.17	30.00	2	10,564	0.02%
2022/03/04	8	31.88	2	31.65	31.50	6	10,458	0.06%
2022/03/03	1	32.05	0	0.00	32.05	1	10,361	0.01%
2022/03/02	2	31.45	0	0.00	31.80	2	10,324	0.02%
2022/03/01	11	32.20	0	0.00	32.25	11	10,259	0.11%
2022/02/25	1	31.90	0	0.00	31.95	1	10,188	0.01%
2022/02/24	1	32.20	3	31.70	31.55	-2	10,140	-0.02%
2022/02/23	6	32.25	1	32.20	32.20	5	10,039	0.05%
2022/02/22	6	31.89	1	31.80	31.85	5	10,012	0.05%
2022/02/21	1	32.35	4	32.50	33.00	-3	9,946	-0.03%
2022/02/18	11	32.81	15	32.80	33.10	-4	10,211	-0.04%
2022/02/17	29	31.78	11	32.26	31.95	18	10,036	0.18%
2022/02/15	0	0.00	2	30.98	30.95	-2	9,720	-0.02%
2022/02/14	3	30.95	0	0.00	30.95	3	9,705	0.03%
2022/02/11	2	31.15	65	31.01	31.15	-63	9,663	-0.65%
2022/02/10	25	31.68	18	31.15	31.15	7	9,600	0.07%
2022/02/09	17	32.58	1	32.65	32.65	16	9,261	0.17%
2022/02/08	26	32.59	51	32.81	32.60	-25	9,108	-0.27%
2022/02/07	67	32.49	8	32.53	32.60	59	8,730	0.68%
2022/01/26	1	31.20	13	31.02	31.00	-12	8,149	-0.15%
2022/01/25	22	30.70	13	30.27	30.10	9	7,974	0.11%
2022/01/21	0	0.00	1	30.70	30.45	-1	7,872	-0.01%
2022/01/20	6	30.73	15	30.55	30.80	-9	7,963	-0.11%
2022/01/19	1	30.40	0	0.00	30.55	1	8,241	0.01%
2022/01/17	0	0.00	3	29.90	30.20	-3	7,981	-0.04%
2022/01/14	7	28.79	3	28.83	28.80	4	7,850	0.05%
2022/01/13	2	29.50	20	29.55	29.50	-18	7,834	-0.23%
2022/01/12	2	29.38	10	29.80	29.40	-8	7,811	-0.10%
2022/01/11	2	30.35	50	30.08	29.95	-48	7,749	-0.62%
2022/01/10	20	30.25	0	0.00	30.75	20	7,689	0.26%
2022/01/07	30	30.58	6	30.70	30.55	24	7,667	0.31%
2022/01/06	1	30.85	16.1	30.86	31.40	-15.1	7,594	-0.20%
2022/01/05	1	31.40	7	31.50	31.40	-6	7,529	-0.08%
2022/01/04	2	31.80	1	31.70	31.65	1	7,477	0.01%
2022/01/03	4	32.54	10	32.33	32.10	-6	7,389	-0.08%
2021/12/30	2	32.53	10	32.47	32.30	-8	7,195	-0.11%
2021/12/29	11	31.57	7	31.26	31.85	4	6,836	0.06%
2021/12/28	27	31.98	29	32.06	31.20	-2	6,683	-0.03%
2021/12/27	26	30.97	25	31.23	31.50	1	6,090	0.02%
2021/12/23	7.1	29.95	10	29.80	29.75	-2.9	5,555	-0.05%
2021/12/22	5	29.95	26	29.62	29.65	-21	5,532	-0.38%
2021/12/21	1	29.90	9	29.67	29.75	-8	5,510	-0.15%
2021/12/20	18	30.38	17	30.22	30.10	1	5,459	0.02%
2021/12/17	9	30.07	11	29.99	29.95	-2	5,372	-0.04%
2021/12/16	9	30.32	10	30.32	30.60	-1	5,231	-0.02%
2021/12/15	9	29.96	15	30.05	30.30	-6	4,845	-0.12%
2021/12/14	6	28.90	5	28.55	28.50	1	4,519	0.02%
2021/12/13	0	0.00	1	28.80	28.70	-1	4,463	-0.02%
2021/12/10	90	29.57	27	29.32	29.20	63	4,412	1.43%
2021/12/09	12	29.26	20	28.98	29.50	-8	4,100	-0.20%
2021/12/08	10	28.68	3	28.50	28.50	7	3,915	0.18%
2021/12/07	12	28.78	12.8	28.87	28.70	-0.8	3,874	-0.02%
2021/12/06	0	0.00	2.2	28.05	28.20	-2.2	3,713	-0.06%
2021/11/26	5	27.80	0	0.00	27.10	5	3,692	0.14%
2021/11/24	8	27.64	0	0.00	27.85	8	3,661	0.22%
2021/11/23	2	27.90	0	0.00	27.65	2	3,677	0.05%
2021/11/22	7	28.32	3	28.38	28.25	4	3,665	0.11%
2021/11/19	3	28.33	4	28.44	28.20	-1	3,632	-0.03%
2021/11/18	8	29.27	7	29.04	28.85	1	3,548	0.03%
2021/11/17	27	29.69	9	29.71	30.00	18	3,389	0.53%
2021/11/16	5	29.19	15	29.10	29.00	-10	2,923	-0.34%
2021/11/15	3	27.85	3	27.88	28.05	0	2,646	0.00%
2021/11/12	4	28.45	15	28.33	28.05	-11	2,645	-0.42%
2021/11/11	1	27.95	5	28.23	27.95	-4	2,625	-0.15%
2021/11/10	5	28.04	0	0.00	27.90	5	2,619	0.19%
2021/11/08	4	27.70	0	0.00	27.80	4	2,615	0.15%
2021/11/05	2	27.80	0	0.00	27.90	2	2,633	0.08%
2021/11/04	8	27.97	3	28.12	27.85	5	2,645	0.19%
2021/11/03	5	27.60	0	0.00	27.50	5	2,682	0.19%
2021/11/02	6	27.58	0	0.00	27.25	6	2,696	0.22%
2021/11/01	0	0.00	2	28.18	27.90	-2	2,702	-0.07%
2021/10/29	9	27.59	0	0.00	27.40	9	2,719	0.33%
2021/10/28	7	28.01	3	28.12	28.10	4	2,735	0.15%
2021/10/27	0	0.00	13	27.59	28.65	-13	2,639	-0.49%
2021/10/26	10	26.10	2	26.30	26.15	8	2,335	0.34%
2021/10/25	0	0.00	1	26.00	26.05	-1	2,350	-0.04%
2021/10/15	5	25.42	0	0.00	25.45	5	2,990	0.17%
2021/10/14	1	25.55	0	0.00	25.60	1	3,030	0.03%
2021/10/13	0	0.00	2	26.08	25.80	-2	3,067	-0.07%
2021/10/12	2	25.70	0	0.00	25.70	2	3,137	0.06%
2021/10/08	0	0.00	2	26.48	26.25	-2	3,188	-0.06%
2021/10/07	1	26.00	0	0.00	26.15	1	3,304	0.03%
2021/10/06	0	0.00	1	25.45	25.45	-1	3,409	-0.03%
2021/10/01	1	25.95	0	0.00	26.00	1	3,847	0.03%
2021/09/30	0	0.00	2	26.73	26.85	-2	3,853	-0.05%
2021/09/29	0	0.00	2	26.10	26.35	-2	3,874	-0.05%
2021/09/27	1	26.20	0	0.00	26.20	1	3,969	0.03%
2021/09/24	0	0.00	1	26.30	26.20	-1	4,278	-0.02%
2021/09/23	1	25.60	2	26.20	26.35	-1	4,324	-0.02%
2021/09/17	0	0.00	1	25.50	25.50	-1	4,626	-0.02%
2021/09/16	1	25.55	1	25.35	25.30	0	4,715	0.00%
2021/09/15	1	25.40	0	0.00	25.35	1	4,742	0.02%
2021/09/14	0	0.00	1	25.70	25.65	-1	4,769	-0.02%
2021/09/10	0	0.00	4	25.39	25.35	-4	4,813	-0.08%
2021/09/09	0	0.00	1	25.30	25.25	-1	4,840	-0.02%
2021/09/08	4	24.88	0	0.00	24.65	4	4,840	0.08%
2021/09/07	4	25.31	27	25.30	25.25	-23	4,839	-0.48%
2021/09/03	0	0.00	2	26.40	26.35	-2	4,824	-0.04%
2021/09/01	1	26.45	0	0.00	26.65	1	4,887	0.02%
2021/08/24	1	25.90	0	0.00	25.90	1	4,841	0.02%
2021/08/19	5	26.37	0	0.00	26.10	5	4,840	0.10%
2021/08/18	1	26.40	0	0.00	26.70	1	4,837	0.02%
2021/08/17	4	26.25	0	0.00	25.85	4	4,862	0.08%
2021/08/13	3	27.10	2	26.80	26.80	1	4,820	0.02%
2021/08/11	1	27.70	2	27.50	27.75	-1	4,834	-0.02%
2021/08/10	3	27.60	1	27.70	27.65	2	4,856	0.04%
2021/08/09	9	28.73	9	28.67	28.40	0	4,896	0.00%
2021/08/06	1	30.15	3	30.00	30.15	-2	4,847	-0.04%
2021/08/05	3	29.90	1	30.00	29.85	2	4,892	0.04%
2021/08/04	11	31.26	2	30.85	30.55	9	4,982	0.18%
2021/08/03	6	32.75	9	32.85	32.85	-3	4,997	-0.06%
2021/08/02	1	32.65	0	0.00	32.75	1	4,961	0.02%
2021/07/30	17	33.06	0	0.00	32.80	17	4,976	0.34%
2021/07/28	25	33.50	24	33.90	33.60	1	4,943	0.02%
2021/07/27	28	34.33	26	34.66	34.15	2	4,973	0.04%
2021/07/26	26	34.38	24	34.60	34.45	2	5,017	0.04%
2021/07/23	36	34.56	17	34.51	34.60	19	5,000	0.38%
2021/07/21	1	32.50	6	32.60	32.30	-5	4,734	-0.11%
2021/07/20	0	0.00	4	33.21	33.10	-4	4,720	-0.08%
2021/07/19	16	33.99	5	34.05	33.80	11	4,716	0.23%
2021/07/16	0	0.00	3	34.27	34.30	-3	4,840	-0.06%
2021/07/15	1	33.95	3	34.00	33.95	-2	4,860	-0.04%
2021/07/14	5	34.38	21	33.96	34.30	-16	4,878	-0.33%
2021/07/13	1	33.35	7	33.90	33.40	-6	4,912	-0.12%
2021/07/12	12	34.70	23	34.51	34.35	-11	5,099	-0.22%
2021/07/09	10	33.10	1	34.05	33.75	9	5,007	0.18%
2021/07/08	2	33.00	0	0.00	33.10	2	5,134	0.04%
2021/07/07	13	32.90	0.2	32.95	32.95	12.8	5,359	0.24%
2021/07/06	10	32.95	2	33.00	33.00	8	5,880	0.14%
2021/07/01	9	34.13	46	33.53	33.25	-37	6,693	-0.55%
2021/06/30	10	32.25	12	32.93	33.00	-2	6,463	-0.03%
2021/06/29	0	0.00	7	32.45	32.50	-7	6,427	-0.11%
2021/06/28	3	33.25	25	32.84	33.20	-22	6,428	-0.34%
2021/06/25	9	31.90	20	31.83	31.85	-11	6,265	-0.18%
2021/06/24	0	0.00	31	31.14	31.25	-31	6,285	-0.49%
2021/06/22	1	30.25	0	0.00	30.25	1	6,495	0.02%
2021/06/21	0	0.00	5	30.15	30.15	-5	6,542	-0.08%
2021/06/18	1	30.80	0	0.00	30.65	1	6,620	0.02%
2021/06/16	2	30.60	0	0.00	30.60	2	7,005	0.03%
2021/06/15	0	0.00	2	30.88	30.85	-2	7,156	-0.03%
2021/06/11	12	30.76	2	30.60	30.60	10	7,215	0.14%
2021/06/10	2	30.70	1	30.70	30.85	1	7,261	0.01%
2021/06/07	0	0.00	1	29.90	29.85	-1	7,561	-0.01%
2021/05/31	31	29.96	0	0.00	30.05	31	8,111	0.38%
2021/05/28	1	29.60	0	0.00	29.80	1	8,167	0.01%
2021/05/27	4	28.95	0	0.00	29.35	4	8,371	0.05%
2021/05/25	11	29.12	0	0.00	29.00	11	8,526	0.13%
2021/05/20	2	28.50	0	0.00	28.40	2	8,887	0.02%
2021/05/18	1	28.45	0	0.00	28.60	1	8,974	0.01%
2021/05/17	0	0.00	1	26.10	26.00	-1	8,963	-0.01%
2021/05/13	2	28.35	0	0.00	27.60	2	8,870	0.02%
2021/05/12	5	28.36	20	27.87	28.15	-15	8,810	-0.17%
2021/05/11	22	30.86	0	0.00	30.70	22	8,661	0.25%
2021/05/07	0	0.00	21	32.53	32.80	-21	8,598	-0.24%
2021/05/06	10	31.20	2	31.55	31.55	8	8,552	0.09%
2021/05/04	36	31.91	8	32.13	31.95	28	8,551	0.33%
2021/05/03	23	33.48	1	34.10	33.10	22	8,504	0.26%
2021/04/29	7	34.66	0	0.00	34.55	7	8,434	0.08%
2021/04/28	1	35.00	11	35.10	34.90	-10	8,421	-0.12%
2021/04/27	3	34.72	1	34.65	34.70	2	8,426	0.02%
2021/04/26	3	35.10	0	0.00	35.00	3	8,465	0.04%
2021/04/23	2	34.55	0	0.00	34.70	2	8,461	0.02%
2021/04/22	3	34.45	1	34.85	34.35	2	8,508	0.02%
2021/04/21	13	35.24	0	0.00	35.15	13	8,401	0.15%
2021/04/20	10	35.65	10	35.48	35.50	0	8,360	0.00%
2021/04/19	32	35.93	20	35.83	35.80	12	8,381	0.14%
2021/04/16	5	36.63	6	36.48	36.40	-1	8,271	-0.01%
2021/04/15	2	35.90	3	35.60	35.50	-1	8,043	-0.01%
2021/04/14	2	34.90	8	34.98	34.95	-6	7,935	-0.08%
2021/04/13	8	35.54	12.2	35.61	35.35	-4.2	8,112	-0.05%
2021/04/12	24.2	36.54	8	36.68	36.30	16.2	8,481	0.19%
2021/04/09	7	35.24	19	35.64	35.75	-12	8,026	-0.15%
2021/04/08	27	34.80	9	34.64	34.75	18	7,714	0.23%
2021/04/07	0	0.00	81	33.07	33.50	-81	7,415	-1.09%
2021/04/06	6	32.52	32	32.60	32.70	-26	7,471	-0.35%
2021/04/01	0	0.00	19	32.22	32.50	-19	7,490	-0.25%
2021/03/31	44	32.11	16	32.04	32.15	28	7,466	0.38%
2021/03/30	65	32.21	11	32.11	32.15	54	7,427	0.73%
2021/03/29	1	32.45	1	32.55	32.55	0	7,353	0.00%
2021/03/26	9	32.57	4	32.48	32.55	5	7,299	0.07%
2021/03/25	8	32.71	1	32.85	32.65	7	7,110	0.10%
2021/03/23	13	32.77	1	32.85	32.50	12	7,143	0.17%
2021/03/22	16	33.47	2	33.00	33.10	14	7,072	0.20%
2021/03/19	5	32.66	14	32.84	33.10	-9	6,919	-0.13%
2021/03/18	2	32.23	3	32.30	32.30	-1	6,776	-0.01%
2021/03/17	1	31.75	109	31.81	31.75	-108	6,814	-1.58%	大賣/鉅額交易
2021/03/16	1	31.45	30	31.50	31.45	-29	6,874	-0.42%
2021/03/15	5	31.65	0	0.00	31.55	5	6,885	0.07%
2021/03/12	2	31.83	5	31.84	31.85	-3	6,983	-0.04%
2021/03/11	6	32.08	28	31.98	32.00	-22	7,013	-0.31%
2021/03/10	2	31.60	41	31.71	31.50	-39	6,863	-0.57%
2021/03/09	1	30.50	1	31.00	31.15	0	6,879	0.00%
2021/03/08	20	31.20	42	31.63	30.95	-22	6,870	-0.32%
2021/03/05	35	31.01	0	0.00	31.20	35	6,740	0.52%
2021/03/03	12	30.57	4	30.55	30.90	8	6,724	0.12%
2021/03/02	6.6	31.36	42	31.62	30.80	-35.4	6,706	-0.53%
2021/02/26	22	31.03	1	30.50	31.00	21	6,577	0.32%
2021/02/25	26	30.63	0	0.00	30.60	26	6,565	0.40%
2021/02/24	1	30.50	0	0.00	30.55	1	6,625	0.02%
2021/02/23	25	30.91	2	30.78	31.00	23	6,618	0.35%
2021/02/22	31	30.62	2	30.55	30.75	29	6,583	0.44%
2021/02/19	1	29.70	0	0.00	30.05	1	6,855	0.01%
2021/02/17	0	0.00	42	28.75	28.85	-42	7,301	-0.58%
2021/02/05	0	0.00	1	28.05	28.05	-1	7,608	-0.01%
2021/02/03	30	28.00	0	0.00	28.00	30	7,906	0.38%
2021/02/01	0	0.00	1	27.55	27.75	-1	8,195	-0.01%
2021/01/29	0	0.00	5	28.00	28.15	-5	8,357	-0.06%
2021/01/28	4	27.88	2	27.90	27.75	2	8,507	0.02%
2021/01/27	1	27.95	0	0.00	28.00	1	8,800	0.01%
2021/01/26	5	27.75	8	27.87	27.75	-3	9,746	-0.03%
2021/01/25	7	27.74	2	27.85	28.10	5	10,818	0.05%
2021/01/22	3	28.05	1	27.85	28.05	2	10,897	0.02%
2021/01/21	0	0.00	1	28.20	27.90	-1	10,893	-0.01%
2021/01/20	16	28.77	0	0.00	28.30	16	10,967	0.15%
2021/01/19	2	29.55	0	0.00	29.30	2	10,903	0.02%
2021/01/18	1	29.00	1	28.95	28.95	0	10,850	0.00%
2021/01/15	5	29.10	0	0.00	29.05	5	10,821	0.05%
2021/01/14	30	30.10	31	30.10	30.00	-1	10,774	-0.01%
2021/01/13	31	29.55	5	29.68	29.60	26	10,786	0.24%
2021/01/12	6	29.53	40	29.70	29.50	-34	10,775	-0.32%
2021/01/11	14	30.15	3	30.20	30.15	11	10,733	0.10%
2021/01/08	6	30.06	13	30.05	30.15	-7	10,704	-0.07%
2021/01/07	11	30.56	0	0.00	30.25	11	10,648	0.10%
2021/01/06	54	30.91	26	31.00	30.55	28	10,586	0.26%
2021/01/05	23	32.61	102	32.25	32.50	-79	10,188	-0.78%	大賣/
2021/01/04	7	30.76	11	30.75	30.70	-4	9,599	-0.04%
2020/12/31	10	30.45	1	30.45	30.45	9	9,604	0.09%
2020/12/30	5	30.94	1	30.55	30.55	4	9,554	0.04%
2020/12/29	31	30.72	12	30.96	30.85	19	9,462	0.20%
2020/12/28	0	0.00	8	30.17	30.30	-8	9,198	-0.09%
2020/12/25	11	29.43	0	0.00	29.65	11	9,099	0.12%
2020/12/24	1	29.45	2	29.63	29.35	-1	9,071	-0.01%
2020/12/23	4	28.93	3	29.28	29.35	1	9,027	0.01%
2020/12/22	12	28.93	2	29.35	28.85	10	9,032	0.11%
2020/12/21	0	0.00	1	29.45	29.45	-1	9,079	-0.01%
2020/12/18	0	0.00	5	29.54	29.65	-5	9,089	-0.06%
2020/12/17	2	28.88	1	29.35	29.40	1	9,124	0.01%
2020/12/16	4	29.01	6	28.95	28.95	-2	9,109	-0.02%
2020/12/15	2	29.15	1	28.70	28.70	1	9,413	0.01%
2020/12/14	0	0.00	4	29.51	29.40	-4	9,393	-0.04%
2020/12/11	9	29.44	4	29.43	29.25	5	9,501	0.05%
2020/12/10	17	30.68	6	30.69	30.10	11	9,310	0.12%
2020/12/09	7	30.40	1	30.55	30.55	6	9,190	0.07%
2020/12/08	23	30.78	9	30.90	30.50	14	9,173	0.15%
2020/12/07	21	30.70	2	30.85	30.60	19	9,050	0.21%
2020/12/04	5	30.51	3	30.53	30.50	2	9,006	0.02%
2020/12/03	20	30.63	7	30.44	30.35	13	8,973	0.14%
2020/12/02	51	30.26	17	30.19	30.10	34	8,881	0.38%
2020/12/01	22	30.12	2	30.25	30.40	20	8,891	0.22%
2020/11/30	14	30.26	0	0.00	30.20	14	8,914	0.16%
2020/11/27	13	30.15	3	30.15	30.15	10	8,957	0.11%
2020/11/26	1	29.95	0	0.00	29.95	1	8,987	0.01%
2020/11/25	3	29.75	0	0.00	29.90	3	9,000	0.03%
2020/11/24	9	30.04	1	29.90	29.80	8	8,959	0.09%
2020/11/23	3	30.20	2	30.05	30.20	1	8,953	0.01%
2020/11/20	1	30.00	0	0.00	30.10	1	8,909	0.01%
2020/11/19	28	30.21	4	30.35	29.95	24	8,962	0.27%
2020/11/18	12	30.68	11	30.75	30.50	1	9,001	0.01%
2020/11/17	5	30.51	71	30.50	30.65	-66	9,020	-0.73%
2020/11/16	85	30.50	9	30.67	30.85	76	9,131	0.83%
2020/11/13	6	29.77	36	30.13	30.25	-30	8,925	-0.34%
2020/11/12	11	29.23	0	0.00	28.95	11	8,660	0.13%
2020/11/11	1	29.10	25	29.11	29.65	-24	8,567	-0.28%
2020/11/10	10	28.97	1	29.10	29.05	9	8,443	0.11%
2020/11/09	5	29.41	4	29.38	29.30	1	8,492	0.01%
2020/11/06	3	28.93	1	28.90	29.00	2	8,475	0.02%
2020/11/05	10	28.76	4	28.35	28.50	6	8,567	0.07%
2020/11/04	8	28.92	20	28.93	28.85	-12	8,474	-0.14%
2020/11/03	58	29.83	39	29.86	29.20	19	8,350	0.23%
2020/11/02	15	30.30	10	30.29	30.50	5	7,719	0.06%
2020/10/30	10	28.05	10	28.19	27.75	0	6,659	0.00%
2020/10/28	14	28.11	5	28.19	27.55	9	6,670	0.13%
2020/10/26	0	0.00	2	27.70	27.50	-2	6,536	-0.03%
2020/10/21	3	27.85	6	27.89	27.85	-3	6,609	-0.05%
2020/10/20	0	0.00	1	27.65	27.50	-1	6,581	-0.02%
2020/10/14	9	27.29	0	0.00	27.10	9	6,646	0.14%
2020/10/13	0	0.00	1	27.10	27.25	-1	6,666	-0.01%
2020/10/12	2	27.00	0	0.00	26.80	2	6,646	0.03%
2020/10/08	13	27.06	20	27.00	27.05	-7	6,641	-0.11%
2020/09/29	1	25.40	2	25.80	25.45	-1	6,745	-0.01%
2020/09/24	11	26.12	0	0.00	25.60	11	6,962	0.16%
2020/09/22	3	26.83	0	0.00	26.80	3	6,990	0.04%
2020/09/18	10	28.39	10	28.60	27.55	0	7,041	0.00%
2020/09/17	3	28.05	1	27.85	28.10	2	6,712	0.03%
2020/09/16	1	27.50	1	28.05	27.85	0	6,659	0.00%
2020/09/15	1	27.05	0	0.00	27.00	1	6,526	0.02%
2020/09/14	0	0.00	1	26.90	27.15	-1	6,636	-0.02%
2020/09/11	1	26.65	0	0.00	26.55	1	6,766	0.01%
2020/09/10	0	0.00	3	27.48	27.25	-3	6,718	-0.04%
2020/09/09	0	0.00	3	27.43	27.35	-3	6,700	-0.04%
2020/09/07	3	27.03	0	0.00	26.80	3	6,593	0.05%
2020/09/04	2	27.10	1	27.35	27.20	1	6,566	0.02%
2020/09/03	1	28.25	0	0.00	27.80	1	6,495	0.02%
2020/09/02	6	27.95	4	28.10	28.20	2	6,405	0.03%
2020/09/01	2	28.05	5	28.19	27.90	-3	6,316	-0.05%
2020/08/31	1	27.90	3	27.88	27.75	-2	6,232	-0.03%
2020/08/27	1	27.40	0	0.00	27.30	1	6,148	0.02%
2020/08/26	1	28.05	6	27.93	27.70	-5	6,041	-0.08%
2020/08/25	3	27.85	3	27.90	27.60	0	5,980	0.00%
2020/08/24	1	27.95	3	27.98	28.15	-2	5,854	-0.03%
2020/08/21	7	28.04	18	27.75	27.85	-11	5,652	-0.19%
2020/08/20	9	26.96	32	26.93	26.65	-23	5,236	-0.44%
2020/08/19	6	27.42	3	27.53	27.30	3	4,917	0.06%
2020/08/18	1	27.35	4	27.30	27.20	-3	4,736	-0.06%
2020/08/14	0	0.00	1	26.70	26.80	-1	4,604	-0.02%
2020/08/13	18	27.21	0	0.00	27.10	18	4,536	0.40%
2020/08/12	7	27.48	7	27.11	27.65	0	4,356	0.00%
2020/08/11	3	26.97	6	27.13	26.75	-3	4,191	-0.07%
2020/08/10	7	26.68	5.1	26.51	26.45	1.9	3,949	0.05%
2020/08/07	2	26.50	0	0.00	26.50	2	3,920	0.05%
2020/08/06	28	26.31	20	26.08	25.90	8	3,811	0.21%
2020/08/05	0	0.00	7	25.01	25.10	-7	3,491	-0.20%
2020/08/04	17	25.16	4	25.31	25.15	13	3,478	0.37%
2020/08/03	2	24.83	4	24.79	24.90	-2	3,466	-0.06%
2020/07/31	0	0.00	1.1	24.10	24.10	-1.1	3,435	-0.03%
2020/07/30	1	23.90	0	0.00	24.00	1	3,441	0.03%
2020/07/29	2	23.55	1	23.80	23.70	1	3,488	0.03%
2020/07/28	1	23.20	1	23.20	23.10	0	3,514	0.00%
2020/07/22	0	0.00	1	24.95	24.85	-1	3,440	-0.03%
2020/07/20	4	24.56	1	24.60	24.65	3	3,384	0.09%
2020/07/16	3	24.35	0	0.00	24.35	3	3,282	0.09%
2020/07/15	0	0.00	1	24.65	24.10	-1	3,271	-0.03%
2020/07/13	1	25.20	1	24.90	25.00	0	3,281	0.00%
2020/07/10	0	0.00	3	24.70	24.60	-3	3,289	-0.09%
2020/07/09	1	24.90	6	25.28	24.90	-5	3,389	-0.15%
2020/07/08	5	24.80	2	24.50	24.80	3	3,345	0.09%
2020/07/07	0	0.00	3	24.40	24.40	-3	3,289	-0.09%
2020/07/03	1	24.25	2	24.35	24.25	-1	3,102	-0.03%
2020/07/02	0	0.00	1	24.50	24.20	-1	3,054	-0.03%
2020/07/01	6	24.33	0	0.00	24.30	6	3,012	0.20%
2020/06/30	4	23.73	5	23.87	24.10	-1	2,913	-0.03%
2020/06/19	0	0.00	1	22.10	22.55	-1	2,808	-0.04%
2020/06/18	24	22.24	2	22.63	22.20	22	2,710	0.81%
2020/06/17	0	0.00	1	21.75	21.75	-1	2,571	-0.04%
2020/06/12	1	20.90	0	0.00	20.85	1	2,679	0.04%
2020/06/11	4	21.31	2	22.03	21.25	2	2,720	0.07%
2020/06/10	0	0.00	2	21.60	21.70	-2	2,713	-0.07%
2020/06/09	1	21.75	0	0.00	21.75	1	2,779	0.04%
2020/06/08	1	22.40	0	0.00	22.30	1	2,861	0.03%
2020/06/05	0	0.00	3	22.40	22.50	-3	2,868	-0.10%
2020/06/04	1	21.95	1	22.10	22.00	0	2,865	0.00%
2020/06/02	1	21.90	0	0.00	21.60	1	2,840	0.04%
2020/06/01	0	0.00	1	21.75	21.85	-1	2,847	-0.04%
2020/05/29	2	21.43	0	0.00	21.45	2	2,838	0.07%
2020/05/28	2	21.73	2	21.80	21.60	0	2,841	0.00%
2020/05/27	0	0.00	2	21.45	21.50	-2	2,837	-0.07%
2020/05/21	0	0.00	3	21.60	21.60	-3	2,865	-0.10%
2020/05/19	1	21.20	0	0.00	21.35	1	2,968	0.03%
2020/05/18	2	21.00	0	0.00	21.20	2	2,990	0.07%
2020/05/15	1	21.10	1	21.40	21.10	0	2,984	0.00%
2020/05/14	4	21.81	1	22.20	21.65	3	2,942	0.10%
2020/05/13	1	22.25	5	22.27	22.35	-4	2,868	-0.14%
2020/05/12	3	21.53	0	0.00	21.30	3	2,845	0.11%
2020/05/11	0	0.00	1	21.95	21.75	-1	2,836	-0.04%
2020/05/08	1	21.75	8	21.63	21.80	-7	2,809	-0.25%
2020/05/07	0	0.00	1	21.00	21.15	-1	2,720	-0.04%
2020/05/06	0	0.00	7	20.70	20.70	-7	2,704	-0.26%
2020/05/05	2	20.80	1	21.15	20.85	1	2,714	0.04%
2020/05/04	0	0.00	5	20.46	21.05	-5	2,673	-0.19%
2020/04/30	2	20.80	1	20.95	20.80	1	2,632	0.04%
2020/04/29	11	20.96	12	20.82	20.70	-1	2,660	-0.04%
2020/04/28	0	0.00	37	20.60	20.65	-37	2,633	-1.41%
2020/04/27	37	20.40	0	0.00	20.40	37	2,677	1.38%
2020/04/24	0	0.00	13	20.29	20.30	-13	2,674	-0.49%
2020/04/22	0	0.00	16	19.60	19.70	-16	2,710	-0.59%
2020/04/21	16	19.60	0	0.00	19.65	16	2,710	0.59%
2020/04/16	0	0.00	1	20.05	20.00	-1	2,780	-0.04%
2020/04/15	3	20.13	2	20.18	20.05	1	2,762	0.04%
2020/04/14	23	20.87	12	20.41	20.50	11	2,747	0.40%
2020/04/13	1	20.05	6	20.09	20.45	-5	2,634	-0.19%
2020/04/10	0	0.00	1	19.80	19.75	-1	2,617	-0.04%
2020/04/09	1	19.45	0	0.00	19.55	1	2,635	0.04%
2020/04/08	0	0.00	16	19.80	19.85	-16	2,645	-0.60%
2020/03/30	0	0.00	1	18.75	19.00	-1	2,699	-0.04%
2020/03/27	2	18.18	0	0.00	18.00	2	2,696	0.07%
2020/03/25	1	18.20	0	0.00	18.25	1	2,704	0.04%
2020/03/24	0	0.00	1	17.45	17.45	-1	2,694	-0.04%
2020/03/20	0	0.00	2	16.25	16.25	-2	2,913	-0.07%
2020/03/18	2	16.98	0	0.00	16.35	2	2,846	0.07%
2020/03/17	8	17.80	13	17.32	16.90	-5	2,865	-0.17%
2020/03/16	3	18.65	6	18.70	18.75	-3	2,816	-0.11%
2020/03/13	4	19.74	7	19.55	19.95	-3	2,805	-0.11%
2020/03/12	9	22.05	0	0.00	21.70	9	2,722	0.33%
2020/03/11	0	0.00	5	22.50	22.90	-5	2,621	-0.19%
2020/03/10	1	22.00	5	22.10	22.85	-4	2,596	-0.15%
2020/03/09	1	22.60	0	0.00	22.60	1	2,576	0.04%
2020/03/06	0	0.00	10	23.43	23.35	-10	2,563	-0.39%
2020/03/03	3	23.50	0	0.00	23.45	3	2,586	0.12%
2020/03/02	0	0.00	7	22.50	23.20	-7	2,598	-0.27%
2020/02/25	2	23.60	0	0.00	23.60	2	2,599	0.08%
2020/02/24	0	0.00	4	23.55	23.50	-4	2,608	-0.15%
2020/02/21	0	0.00	1	24.00	23.95	-1	2,614	-0.04%
2020/02/20	11	24.17	5	23.95	23.85	6	2,620	0.23%
2020/02/19	0	0.00	2	23.43	23.80	-2	2,596	-0.08%
2020/02/17	2	22.95	1	23.00	23.00	1	2,572	0.04%
2020/02/14	2	23.08	0	0.00	23.05	2	2,578	0.08%
2020/02/13	3	23.18	1	23.30	23.15	2	2,572	0.08%
2020/02/12	1	22.45	0	0.00	22.60	1	2,548	0.04%
2020/02/03	1	21.60	0	0.00	22.40	1	2,640	0.04%
2020/01/31	2	23.90	0	0.00	23.75	2	2,605	0.08%
2020/01/30	1	23.85	1	23.35	23.55	0	2,653	0.00%
2020/01/17	2	25.70	0	0.00	25.65	2	2,651	0.08%
2020/01/16	0	0.00	3	25.55	25.80	-3	2,635	-0.11%
2020/01/13	2	25.00	0	0.00	25.20	2	2,573	0.08%
2020/01/10	0	0.00	2	24.53	24.65	-2	2,532	-0.08%
2020/01/08	1	24.15	0	0.00	24.05	1	2,545	0.04%
2020/01/06	2	25.08	0	0.00	25.10	2	2,682	0.07%
2020/01/03	0	0.00	5	25.25	25.25	-5	2,679	-0.19%
2019/12/30	0	0.00	1	25.65	25.80	-1	2,649	-0.04%
2019/12/26	1	26.00	1	25.95	26.10	0	2,653	0.00%
2019/12/25	0	0.00	1	25.85	26.00	-1	2,621	-0.04%
2019/12/24	4	25.40	0	0.00	25.85	4	2,640	0.15%
2019/12/23	1	25.95	0	0.00	25.50	1	2,682	0.04%
2019/12/20	0	0.00	1	26.00	26.00	-1	2,689	-0.04%
2019/12/19	5	25.85	1	25.80	25.75	4	2,690	0.15%
2019/12/18	10	26.00	0	0.00	25.90	10	2,716	0.37%
2019/12/17	0	0.00	1	25.80	26.00	-1	2,712	-0.04%
2019/12/13	0	0.00	2	24.65	24.45	-2	2,543	-0.08%
2019/12/11	0	0.00	10	24.95	24.85	-10	2,554	-0.39%
2019/12/05	1	25.40	1	25.55	25.40	0	2,668	0.00%
2019/11/21	0	0.00	6.2	25.10	25.25	-6.2	3,095	-0.20%
2019/11/20	0	0.00	3	25.00	25.15	-3	3,114	-0.10%
2019/11/19	10	24.90	10	24.95	24.95	0	3,187	0.00%
2019/11/18	8	24.91	0	0.00	25.10	8	3,234	0.25%
2019/11/15	3	24.35	0	0.00	24.30	3	3,262	0.09%
2019/11/07	5	24.30	5	24.10	24.10	0	4,042	0.00%
2019/11/04	2	24.70	22	24.14	24.85	-20	4,522	-0.44%
2019/11/01	0	0.00	10	23.55	23.85	-10	4,556	-0.22%
2019/10/30	0	0.00	15	24.25	24.25	-15	4,649	-0.32%
2019/10/29	0	0.00	10	24.45	24.15	-10	4,688	-0.21%
2019/10/28	1	24.75	0	0.00	24.70	1	4,713	0.02%
2019/10/25	0	0.00	2	25.33	25.35	-2	4,689	-0.04%
2019/10/23	2	25.20	0	0.00	25.10	2	5,075	0.04%
2019/10/21	15	25.05	0	0.00	25.50	15	5,190	0.29%
2019/10/18	11	25.25	6	25.49	25.30	5	5,302	0.09%
2019/10/17	1	25.20	8	25.18	25.35	-7	5,324	-0.13%
2019/10/16	0	0.00	2	25.25	25.15	-2	5,375	-0.04%
2019/10/15	1	25.10	0	0.00	24.70	1	5,431	0.02%
2019/10/14	10	25.60	50	24.45	24.95	-40	5,453	-0.73%
2019/10/08	5	25.89	0	0.00	25.80	5	5,413	0.09%
2019/10/04	19	26.16	6	26.59	26.15	13	5,900	0.22%
2019/10/03	0	0.00	18	26.35	26.40	-18	5,908	-0.30%
2019/10/01	8	26.09	0	0.00	25.90	8	5,902	0.14%
2019/09/27	10	26.30	0	0.00	26.25	10	5,875	0.17%
2019/09/26	0	0.00	6	27.15	26.75	-6	5,850	-0.10%
2019/09/25	19	26.59	0	0.00	26.40	19	5,800	0.33%
2019/09/24	0	0.00	5	26.85	26.90	-5	5,796	-0.09%
2019/09/23	0	0.00	1	26.95	26.80	-1	5,827	-0.02%
2019/09/20	1	26.35	0	0.00	26.55	1	5,942	0.02%
2019/09/19	1	26.55	0	0.00	26.60	1	5,924	0.02%
2019/09/17	14	26.64	6	26.78	26.70	8	6,068	0.13%
2019/09/16	5	26.81	0	0.00	26.55	5	6,108	0.08%
2019/09/12	8	27.06	4	27.15	27.05	4	6,061	0.07%
2019/09/11	2	27.05	0	0.00	27.20	2	6,057	0.03%
2019/09/10	4	27.39	2	27.20	27.25	2	6,013	0.03%
2019/09/09	10	27.81	0	0.00	27.70	10	5,964	0.17%
2019/09/06	6	28.13	0	0.00	28.15	6	5,927	0.10%
2019/09/05	10	28.53	2	28.68	28.55	8	5,869	0.14%
2019/09/04	5	28.45	0	0.00	28.55	5	5,848	0.09%
2019/09/03	6	28.54	0	0.00	28.55	6	5,846	0.10%
2019/09/02	20	28.63	0	0.00	28.65	20	5,815	0.34%
2019/08/30	2	28.20	2	28.25	28.00	0	5,760	0.00%
2019/08/29	0	0.00	4	27.75	27.90	-4	5,720	-0.07%
2019/08/28	18	28.22	3	27.80	27.60	15	5,675	0.26%
2019/08/27	1	27.65	0	0.00	27.65	1	5,580	0.02%
2019/08/23	1	28.10	0	0.00	28.10	1	5,457	0.02%
2019/08/21	10	28.15	1	28.25	28.25	9	5,355	0.17%
2019/08/20	0	0.00	3	28.97	28.30	-3	5,293	-0.06%
2019/08/19	0	0.00	5	28.79	28.85	-5	5,210	-0.10%
2019/08/16	2	28.95	1	28.85	28.65	1	5,170	0.02%
2019/08/15	2	28.65	12	28.87	28.75	-10	5,126	-0.20%
2019/08/14	1	28.25	17	28.62	28.95	-16	5,035	-0.32%
2019/08/13	1	28.00	10	28.15	27.75	-9	4,835	-0.19%
2019/08/12	31	28.90	0	0.00	28.75	31	4,774	0.65%
2019/08/08	0	0.00	2	28.70	28.45	-2	4,616	-0.04%
2019/08/07	13	28.72	10	28.50	28.05	3	4,537	0.07%
2019/08/06	10	26.70	10	27.75	28.30	0	4,373	0.00%
2019/08/05	11	27.29	21	27.67	27.40	-10	4,279	-0.23%
2019/07/29	15	27.37	0	0.00	27.20	15	4,277	0.35%
2019/07/26	0	0.00	1	27.45	27.40	-1	4,281	-0.02%
2019/07/25	10	27.75	37	27.97	27.60	-27	4,335	-0.62%
2019/07/24	0	0.00	3	27.05	27.20	-3	4,229	-0.07%
2019/07/23	6	26.93	9	26.83	26.85	-3	4,220	-0.07%
2019/07/22	10	26.70	17	26.89	26.85	-7	4,182	-0.17%
2019/07/19	10	26.45	0	0.00	26.25	10	4,201	0.24%
2019/07/18	2	26.60	12	26.55	26.20	-10	4,231	-0.24%
2019/07/17	6	26.60	7	26.40	26.80	-1	4,239	-0.02%
2019/07/15	6	26.35	0	0.00	26.15	6	4,274	0.14%
2019/07/11	10	25.30	16	25.35	25.70	-6	4,226	-0.14%
2019/07/10	3	26.60	15	26.63	25.60	-12	4,243	-0.28%
2019/07/08	0	0.00	2	25.60	25.75	-2	3,902	-0.05%
2019/07/05	2	25.50	2	25.50	25.40	0	3,920	0.00%
2019/07/04	0	0.00	2	25.50	25.25	-2	3,977	-0.05%
2019/07/03	0	0.00	2	25.25	25.20	-2	4,008	-0.05%
2019/07/02	1	25.50	7	25.46	25.70	-6	4,028	-0.15%
2019/06/28	10	25.20	1	25.10	25.05	9	4,038	0.22%
2019/06/27	4	26.16	10	25.80	25.25	-6	4,034	-0.15%
2019/06/26	4	25.50	1	25.70	25.70	3	3,911	0.08%
2019/06/25	14	25.65	0	0.00	25.35	14	3,926	0.36%
2019/06/24	0	0.00	2	25.00	25.30	-2	3,877	-0.05%
2019/06/21	1	24.40	0	0.00	24.50	1	3,881	0.03%
2019/06/19	0	0.00	2	23.98	24.10	-2	4,187	-0.05%
2019/06/12	0	0.00	1	23.75	23.60	-1	4,717	-0.02%
2019/06/11	0	0.00	2	23.75	24.00	-2	4,791	-0.04%
2019/06/05	1	23.15	0	0.00	23.10	1	4,819	0.02%
2019/05/31	0	0.00	1	23.10	23.45	-1	5,027	-0.02%
2019/05/29	3	22.75	1	22.60	22.60	2	5,109	0.04%
2019/05/28	0	0.00	2	23.15	23.15	-2	5,107	-0.04%
2019/05/23	1	23.55	0	0.00	23.30	1	5,218	0.02%
2019/05/22	1	24.65	0	0.00	24.15	1	5,200	0.02%
2019/05/20	0	0.00	1	24.00	24.75	-1	5,249	-0.02%
2019/05/16	0	0.00	2	24.60	24.30	-2	5,180	-0.04%
2019/05/15	2	25.25	0	0.00	25.05	2	5,164	0.04%
2019/05/14	1	24.70	1	24.70	24.80	0	5,107	0.00%
2019/05/13	0	0.00	14	24.47	24.55	-14	5,084	-0.28%
2019/05/09	0	0.00	16	24.83	24.20	-16	4,995	-0.32%
2019/05/08	0	0.00	1	25.10	25.35	-1	4,909	-0.02%
2019/05/07	3	25.93	0	0.00	25.70	3	4,836	0.06%
2019/05/06	10	25.70	5	25.87	25.10	5	4,785	0.10%
2019/05/02	1	26.20	28	26.13	26.25	-27	4,671	-0.58%
2019/04/30	0	0.00	3	25.87	26.00	-3	4,622	-0.06%
2019/04/29	7	25.24	0	0.00	25.00	7	4,407	0.16%
2019/04/26	0	0.00	11	24.90	25.35	-11	4,409	-0.25%
2019/04/25	34	25.64	3	25.80	25.15	31	4,519	0.69%
2019/04/24	0	0.00	9	25.45	25.45	-9	4,551	-0.20%
2019/04/23	1	24.90	0	0.00	25.20	1	4,545	0.02%
2019/04/22	1	25.10	2	24.90	25.10	-1	4,548	-0.02%
2019/04/19	0	0.00	30	24.25	24.20	-30	4,467	-0.67%
2019/04/17	30	24.55	0	0.00	24.55	30	4,630	0.65%
2019/04/16	0	0.00	1	24.80	24.50	-1	4,820	-0.02%
2019/04/12	0	0.00	1	23.65	23.60	-1	4,914	-0.02%
2019/04/11	1	23.75	3	23.70	23.70	-2	4,911	-0.04%
2019/04/10	0	0.00	3	23.92	24.10	-3	4,887	-0.06%
2019/04/09	0	0.00	1	23.65	23.85	-1	4,821	-0.02%
2019/04/08	0	23.70	2	23.70	23.75	-2	4,839	-0.04%
2019/04/03	2	23.55	1	23.40	23.50	1	4,805	0.02%
2019/04/02	2	23.58	0	0.00	23.40	2	4,795	0.04%
2019/04/01	1	23.45	0	0.00	23.45	1	4,776	0.02%
2019/03/29	1	23.10	0	0.00	23.00	1	4,726	0.02%
2019/03/28	0	0.00	2	23.00	22.90	-2	4,701	-0.04%
2019/03/26	57	23.54	50	23.50	23.40	7	4,622	0.15%
2019/03/25	2	24.05	2	23.83	23.75	0	4,553	0.00%
2019/03/22	18	25.21	29	25.38	24.85	-11	4,557	-0.24%
2019/03/21	16	26.63	11	26.48	26.10	5	4,316	0.12%
2019/03/20	2	25.95	0	0.00	26.05	2	4,214	0.05%
2019/03/19	3	26.13	10	26.80	26.10	-7	4,218	-0.17%
2019/03/18	21	25.91	8	26.08	26.50	13	4,208	0.31%
2019/03/15	0	0.00	3	25.23	25.15	-3	4,001	-0.07%
2019/03/14	3	25.45	21	25.65	25.35	-18	3,996	-0.45%
2019/03/07	2	25.40	0	0.00	25.10	2	4,007	0.05%
2019/03/06	0	0.00	3	25.55	25.70	-3	3,941	-0.08%
2019/03/05	2	25.05	3	24.90	24.85	-1	3,870	-0.03%
2019/03/04	1	24.90	0	0.00	25.00	1	3,847	0.03%
2019/02/26	3	24.65	0	0.00	24.50	3	3,815	0.08%
2019/02/25	6	25.02	0	0.00	24.95	6	3,835	0.16%
2019/02/22	3	24.75	0	0.00	24.90	3	3,808	0.08%
2019/02/21	0	0.00	5	24.65	24.80	-5	3,830	-0.13%
2019/02/20	5	24.50	0	0.00	24.50	5	3,817	0.13%
2019/02/15	4	24.90	2	24.95	24.80	2	3,812	0.05%
2019/02/14	1	24.80	0	0.00	24.80	1	3,805	0.03%
2019/02/13	3	24.95	0	0.00	24.95	3	3,803	0.08%
2019/02/11	2	24.90	1	24.90	24.90	1	3,795	0.03%
2019/01/30	1	24.50	0	0.00	24.60	1	3,776	0.03%
2019/01/25	0	0.00	1	24.65	24.65	-1	3,756	-0.03%
2019/01/22	2	24.85	3	25.05	25.05	-1	3,719	-0.03%
2019/01/21	1	25.25	1	25.15	25.35	0	3,653	0.00%
2019/01/18	1	25.30	2	25.30	25.30	-1	3,642	-0.03%
2019/01/17	30	25.87	3	25.50	25.30	27	3,618	0.75%
2019/01/16	1	25.50	9	25.79	26.10	-8	3,458	-0.23%
2019/01/15	3	25.22	1	25.10	25.05	2	3,279	0.06%
2019/01/14	10	24.80	11	25.17	24.85	-1	3,222	-0.03%
2019/01/11	6	25.44	0	0.00	25.10	6	3,158	0.19%
2019/01/10	12	25.38	12	25.41	25.75	0	3,087	0.00%
2019/01/09	6	25.48	19	25.69	25.50	-13	3,015	-0.43%
2019/01/08	12	24.98	16	25.13	25.45	-4	2,864	-0.14%
2019/01/07	22	24.28	18	24.37	24.50	4	2,643	0.15%
2019/01/03	10	23.00	0	0.00	22.75	10	2,429	0.41%
2019/01/02	0	0.00	1	23.00	23.00	-1	2,447	-0.04%
2018/12/28	0	0.00	1	23.00	22.95	-1	2,429	-0.04%
2018/12/26	1	22.50	0	0.00	22.25	1	2,410	0.04%
2018/12/20	0	0.00	1	22.50	22.30	-1	2,499	-0.04%
2018/12/18	10	22.75	10	22.70	22.75	0	2,476	0.00%
2018/12/17	13	23.68	13	24.06	23.00	0	2,441	0.00%
2018/12/14	0	0.00	16	22.92	23.15	-16	2,315	-0.69%
2018/12/13	0	0.00	2	23.20	23.05	-2	2,299	-0.09%
2018/12/12	3	22.92	3	23.02	23.00	0	2,257	0.00%
2018/12/11	0	0.00	3	22.70	22.80	-3	2,201	-0.14%
2018/12/07	10	21.68	0	0.00	22.15	10	2,086	0.48%
2018/12/06	0	0.00	10	22.40	21.30	-10	2,067	-0.48%
2018/12/05	0	0.00	1	22.25	22.25	-1	2,033	-0.05%
2018/12/04	14	22.80	10	23.04	22.45	4	2,034	0.20%
2018/11/30	1	21.80	0	0.00	21.60	1	1,946	0.05%
2018/11/29	0	0.00	3	21.85	21.45	-3	1,929	-0.16%
2018/11/28	0	0.00	1	21.20	21.45	-1	1,902	-0.05%
2018/11/23	0	0.00	3	20.30	20.10	-3	1,839	-0.16%
2018/11/22	1	21.50	2	20.95	20.80	-1	1,808	-0.06%
2018/11/21	0	0.00	2	20.78	21.00	-2	1,804	-0.11%
2018/11/20	1	20.65	0	0.00	20.75	1	1,819	0.05%
2018/11/19	0	0.00	2	20.30	20.45	-2	1,782	-0.11%
2018/11/16	0	0.00	1	20.05	20.05	-1	1,765	-0.06%
2018/11/15	3	19.93	1	19.95	19.90	2	1,753	0.11%
2018/11/14	1	19.55	0	0.00	19.85	1	1,708	0.06%
2018/11/09	0	0.00	1	19.80	19.80	-1	1,791	-0.06%
2018/11/08	2	19.75	3	19.65	19.50	-1	1,833	-0.05%
2018/11/06	7	19.00	0	0.00	19.05	7	2,062	0.34%
2018/11/02	0	0.00	10	19.00	18.95	-10	2,120	-0.47%
2018/10/31	0	0.00	1	18.10	18.30	-1	2,151	-0.05%
2018/10/25	11	17.71	0	0.00	17.15	11	2,460	0.45%
2018/10/19	3	18.30	0	0.00	19.10	3	2,525	0.12%
2018/10/17	1	18.80	0	0.00	18.65	1	2,570	0.04%
2018/10/12	1	17.90	0	0.00	18.10	1	2,776	0.04%
2018/10/09	2	20.30	0	0.00	20.00	2	3,134	0.06%
2018/10/08	0	0.00	2	20.80	20.60	-2	3,300	-0.06%
2018/10/05	1	21.00	0	0.00	20.65	1	3,690	0.03%
2018/10/04	10	21.75	0	0.00	21.50	10	3,714	0.27%
2018/10/03	0	0.00	7	22.20	22.10	-7	3,767	-0.19%
2018/09/28	13	23.36	17	23.30	23.30	-4	3,882	-0.10%
2018/09/27	0	0.00	1	22.45	22.90	-1	3,888	-0.03%
2018/09/20	2	21.85	0	0.00	21.80	2	4,396	0.05%
2018/09/17	0	0.00	1	22.15	22.15	-1	4,438	-0.02%
2018/09/14	1	22.10	0	0.00	22.15	1	4,472	0.02%
2018/09/13	0	0.00	1	21.55	21.55	-1	4,511	-0.02%
2018/09/12	0	0.00	5	21.30	21.15	-5	4,668	-0.11%
2018/09/11	4	21.04	6	21.36	21.40	-2	4,709	-0.04%
2018/09/10	1	21.90	2	21.20	20.90	-1	4,725	-0.02%
2018/09/05	1	22.70	0	0.00	22.70	1	4,783	0.02%
2018/09/03	5	22.70	0	0.00	22.50	5	4,948	0.10%
2018/08/29	1	23.00	0	0.00	23.00	1	5,219	0.02%
2018/08/28	2	23.00	0	0.00	22.95	2	5,366	0.04%
2018/08/27	2	23.00	0	0.00	23.00	2	5,638	0.04%
2018/08/22	4	22.05	0	0.00	21.85	4	5,857	0.07%
2018/08/21	4	21.98	0	0.00	22.10	4	5,885	0.07%
2018/08/20	0	0.00	3	21.70	21.60	-3	5,914	-0.05%
2018/08/16	12	21.63	1	21.40	22.00	11	5,863	0.19%
2018/08/15	9	22.40	0	0.00	22.20	9	5,832	0.15%
2018/08/13	23	24.29	3	24.18	23.60	20	5,750	0.35%
2018/08/09	10	26.20	0	0.00	26.05	10	5,778	0.17%
2018/08/08	1	26.70	5	26.60	26.55	-4	5,753	-0.07%
2018/08/06	0	0.00	3	27.20	27.15	-3	5,724	-0.05%
2018/08/03	9	27.57	4	27.51	27.35	5	5,726	0.09%
2018/08/02	2	26.85	4	26.94	26.85	-2	5,497	-0.04%
2018/08/01	1	27.05	0	0.00	26.80	1	5,461	0.02%
2018/07/30	1	27.20	2	26.95	26.90	-1	5,434	-0.02%
2018/07/27	0	0.00	1	26.80	27.25	-1	5,423	-0.02%
2018/07/25	5	26.67	0	0.00	26.60	5	5,360	0.09%
2018/07/23	2	26.50	3	26.85	26.55	-1	5,329	-0.02%
2018/07/20	1	27.05	9	27.09	27.05	-8	5,289	-0.15%
2018/07/19	1	27.40	2	27.43	27.45	-1	5,251	-0.02%
2018/07/18	25	28.57	17	28.75	27.90	8	5,190	0.15%
2018/07/17	1	27.50	0	0.00	27.50	1	4,869	0.02%
2018/07/16	3	27.87	2	28.03	28.00	1	4,833	0.02%
2018/07/13	45	28.44	38	28.70	28.45	7	4,685	0.15%
2018/07/11	0	0.00	1	27.85	27.50	-1	4,306	-0.02%
2018/07/10	0	27.75	0	0.00	27.90	0	4,296	0.00%
2018/07/09	2	27.40	1	27.30	27.20	1	4,301	0.02%
2018/07/06	1	26.65	8	26.73	27.05	-7	4,281	-0.16%
2018/07/05	2	27.30	4	27.26	27.00	-2	4,321	-0.05%
2018/07/04	9	28.08	5	28.42	27.90	4	4,324	0.09%
2018/06/29	7	27.63	4	27.38	27.25	3	3,991	0.08%
2018/06/27	5	26.44	3	26.45	26.10	2	3,951	0.05%
2018/06/25	0	0.00	10	27.30	26.70	-10	3,974	-0.25%
2018/06/22	2	27.23	1	27.30	27.15	1	4,015	0.02%
2018/06/21	5	28.08	5	27.76	27.95	0	3,998	0.00%
2018/06/20	0	0.00	1	27.20	27.45	-1	3,963	-0.03%
2018/06/13	0	0.00	9	27.65	27.60	-9	4,174	-0.22%
2018/06/12	2	27.90	8	28.00	27.85	-6	4,166	-0.14%
2018/06/11	1	27.75	1	27.25	27.40	0	4,093	0.00%
2018/06/08	10	27.98	10	27.72	27.70	0	4,127	0.00%
2018/06/07	3	27.70	1	27.75	27.65	2	4,144	0.05%
2018/06/06	10	27.25	0	0.00	27.35	10	4,114	0.24%
2018/06/05	2	27.13	0	0.00	27.00	2	4,531	0.04%
2018/06/04	110	27.96	113	28.26	28.05	-3	4,582	-0.07%	大買/大賣/
2018/06/01	3	27.40	12	26.99	27.35	-9	4,392	-0.20%
2018/05/31	0	0.00	5	26.50	26.50	-5	4,412	-0.11%
2018/05/29	5	26.30	1	26.25	26.25	4	4,596	0.09%
2018/05/28	1	26.05	1	26.20	26.05	0	4,630	0.00%
2018/05/25	10	25.45	0	0.00	25.35	10	4,770	0.21%
2018/05/24	2	25.45	20	25.63	25.35	-18	4,822	-0.37%
2018/05/23	1	25.80	0	0.00	25.60	1	4,885	0.02%
2018/05/17	3	25.68	14	25.26	26.10	-11	5,161	-0.21%
2018/05/16	0	0.00	1	24.30	24.50	-1	5,055	-0.02%
2018/05/15	2	24.25	0	0.00	24.25	2	5,119	0.04%
2018/05/11	0	0.00	6	24.45	24.10	-6	5,357	-0.11%
2018/05/09	10	24.25	1	24.05	24.05	9	5,416	0.17%
2018/05/04	0	0.00	4	24.15	24.10	-4	5,637	-0.07%
2018/05/03	1	23.95	0	0.00	23.80	1	5,763	0.02%
2018/04/26	3	24.12	0	0.00	23.55	3	6,682	0.04%
2018/04/25	5	23.50	0	0.00	23.75	5	7,172	0.07%
2018/04/24	0	0.00	5	24.08	23.90	-5	7,255	-0.07%
2018/04/23	11	24.90	0	0.00	24.80	11	7,302	0.15%
2018/04/20	1	25.25	0	0.00	25.20	1	7,393	0.01%
2018/04/19	3	25.90	0	0.00	25.50	3	7,480	0.04%
2018/04/18	1	26.05	3	25.48	25.50	-2	7,755	-0.03%
2018/04/17	2	25.80	0	0.00	25.80	2	7,945	0.03%
2018/04/16	0	0.00	3	26.63	26.60	-3	8,233	-0.04%
2018/04/13	4	26.34	0	0.00	26.75	4	8,566	0.05%
2018/04/12	0	0.00	2	26.23	26.25	-2	9,242	-0.02%
2018/04/11	14	26.80	1	26.70	26.70	13	10,411	0.12%
2018/04/10	0	0.00	3	26.40	26.55	-3	11,292	-0.03%
2018/04/09	1	25.40	0	0.00	25.25	1	11,603	0.01%
2018/04/03	2	25.90	0	0.00	25.85	2	11,754	0.02%
2018/04/02	3	26.70	0	0.00	26.65	3	11,738	0.03%
2018/03/31	3	26.65	0	0.00	26.65	3	11,828	0.03%
2018/03/28	0	0.00	2	27.05	27.00	-2	11,817	-0.02%
2018/03/27	3	27.50	0	0.00	27.50	3	11,825	0.03%
2018/03/26	1	26.80	0	0.00	26.80	1	11,834	0.01%
2018/03/23	3	26.65	0	0.00	26.75	3	11,831	0.03%
2018/03/22	20	27.80	30	27.40	27.35	-10	11,738	-0.09%
2018/03/21	10	27.35	20	27.63	27.85	-10	11,692	-0.09%
2018/03/19	3	27.97	0	0.00	27.90	3	11,893	0.03%
2018/03/16	11	28.20	0	0.00	28.20	11	11,875	0.09%
2018/03/15	2	28.00	0	0.00	28.05	2	11,917	0.02%
2018/03/14	8	28.12	0	0.00	27.95	8	11,906	0.07%
2018/03/12	50	28.84	71	28.43	28.35	-21	11,841	-0.18%
2018/03/09	4	29.34	18	29.91	29.20	-14	11,816	-0.12%
2018/03/08	1	28.75	7	28.82	28.75	-6	11,452	-0.05%
2018/03/07	6	28.38	1	28.45	28.50	5	11,450	0.04%
2018/03/06	21	28.87	4	28.66	28.75	17	11,513	0.15%
2018/03/05	2	28.53	3	28.97	28.45	-1	11,389	-0.01%
2018/03/02	0	0.00	5	28.20	28.15	-5	11,353	-0.04%
2018/03/01	5	27.40	0	0.00	27.95	5	11,737	0.04%
2018/02/27	0	0.00	8	28.11	27.80	-8	11,967	-0.07%
2018/02/26	5	27.00	0	0.00	27.00	5	12,038	0.04%
2018/02/23	0	0.00	1	27.35	27.45	-1	12,002	-0.01%
2018/02/22	0	0.00	3	27.15	27.25	-3	11,994	-0.03%
2018/02/21	6	26.85	3	26.87	27.50	3	11,995	0.02%
2018/02/12	1	25.75	1	25.40	25.45	0	11,913	0.00%
2018/02/09	0	0.00	13	24.10	25.00	-13	11,890	-0.11%
2018/02/07	0	0.00	0	25.55	25.25	0	11,965	0.00%
2018/02/06	44	26.02	32	24.80	25.10	12	12,043	0.10%
2018/02/05	1	26.85	0	0.00	27.40	1	12,214	0.01%
2018/02/02	0	0.00	2	27.95	27.95	-2	12,207	-0.02%
2018/02/01	1	28.40	0	0.00	27.95	1	12,226	0.01%
2018/01/31	2	27.78	0	0.00	28.10	2	12,282	0.02%
2018/01/30	4	28.65	0	0.00	28.05	4	12,234	0.03%
2018/01/29	0	0.00	3	28.35	28.40	-3	12,159	-0.02%
2018/01/26	1	28.10	2	27.78	27.70	-1	12,089	-0.01%
2018/01/25	52	29.05	33	28.30	28.10	19	11,968	0.16%
2018/01/24	15	28.90	1	29.20	29.30	14	11,793	0.12%
2018/01/23	18	29.15	14	29.25	29.05	4	11,701	0.03%
2018/01/22	11	30.76	9	31.10	30.30	2	11,422	0.02%
2018/01/19	26	30.78	54	30.54	30.70	-28	11,212	-0.25%
2018/01/18	9	29.80	7	29.36	29.35	2	10,752	0.02%
2018/01/17	1	29.50	10	29.30	29.45	-9	10,698	-0.08%
2018/01/16	7	29.87	10	29.57	29.50	-3	10,612	-0.03%
2018/01/15	19	29.79	11	29.53	29.35	8	10,510	0.08%
2018/01/12	43.5	30.36	16	30.22	30.05	27.5	10,468	0.26%
2018/01/11	4	29.66	5	29.62	29.55	-1	10,156	-0.01%
2018/01/10	52	29.35	60	29.28	29.10	-8	9,979	-0.08%
2018/01/09	9	30.16	9	29.58	30.20	0	9,679	0.00%
2018/01/08	36	31.33	68	31.01	30.60	-32	9,315	-0.34%
2018/01/05	56	30.68	75	30.91	31.20	-19	8,612	-0.22%
2018/01/04	25	27.51	53	28.03	28.95	-28	7,454	-0.38%
2018/01/03	26	26.58	15	26.54	26.35	11	6,544	0.17%
2018/01/02	5	25.95	13	25.72	25.95	-8	6,204	-0.13%