兆豐金 (2886)-富邦-北港券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
39.75
漲跌
▲0.30
漲幅
+0.76%
成交量
11,043張
產業
上市金融類股
3019人加入追蹤

立即追蹤
本地時間:14:30

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

兆豐金 (2886)籌碼相關－富邦-北港券商分點個股進出

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

富邦-北港券商分點個股進出
富邦-北港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
2024/11/21	11	39.30	0	0.00	39.45	11	15,145	0.07%
2024/11/20	0	0.00	2	39.98	39.95	-2	15,061	-0.01%
2024/11/19	0	0.00	2	39.85	39.95	-2	15,147	-0.01%
2024/11/18	0	0.00	4	39.65	39.70	-4	15,085	-0.03%
2024/11/15	0	0.00	4	39.28	39.25	-4	14,972	-0.03%
2024/11/11	1	39.10	0.3	39.15	39.20	0.7	15,591	0.00%
2024/11/07	6	39.15	0.2	39.05	39.10	5.8	16,580	0.03%
2024/11/04	0	0.00	2.9	39.05	39.35	-2.9	18,571	-0.02%
2024/11/01	0.2	38.82	0	0.00	38.65	0.2	18,927	0.00%
2024/10/28	0	0.00	3	39.12	39.25	-3	19,159	-0.02%
2024/10/23	3.7	38.94	0	0.00	38.90	3.7	19,861	0.02%
2024/10/18	1	39.60	5	39.60	39.80	-4	20,383	-0.02%
2024/10/17	0	0.00	1	39.25	39.45	-1	20,642	0.00%
2024/10/14	2	39.10	0	0.00	38.90	2	20,720	0.01%
2024/10/09	0	0.00	1	38.90	38.65	-1	21,162	0.00%
2024/10/08	1	38.90	0.1	39.09	38.85	0.9	21,293	0.00%
2024/10/07	0	0.00	2	39.20	39.30	-2	21,256	-0.01%
2024/10/04	0	0.00	0.1	39.20	38.95	-0.1	21,298	0.00%
2024/10/01	0.1	39.40	0	0.00	39.45	0.1	21,343	0.00%
2024/09/30	7	39.44	0	0.00	39.30	7	21,753	0.03%
2024/09/26	0	0.00	0.1	39.89	40.00	-0.1	23,169	0.00%
2024/09/25	0.2	39.75	2	39.80	39.85	-1.8	23,164	-0.01%
2024/09/24	52	39.51	0	0.00	39.80	52	23,085	0.23%
2024/09/23	0	0.00	1	39.70	39.70	-1	23,351	0.00%
2024/09/19	0.3	39.35	0.5	39.40	39.25	-0.2	23,589	0.00%
2024/09/16	0	0.00	1	39.35	39.35	-1	24,192	0.00%
2024/09/10	0.1	39.20	0	0.00	39.35	0.1	24,452	0.00%
2024/09/09	1.1	38.33	0	0.00	39.10	1.1	24,216	0.00%
2024/09/05	0.3	38.50	1	38.35	38.55	-0.7	24,208	0.00%
2024/09/04	4	38.06	0	0.00	38.00	4	24,360	0.02%
2024/09/03	0.1	39.05	0	0.00	38.95	0.1	24,105	0.00%
2024/09/02	0.9	39.05	2	39.05	39.05	-1.1	24,277	0.00%
2024/08/30	1	38.80	1	39.00	38.95	0	24,447	0.00%
2024/08/29	2.1	39.01	0	0.00	38.90	2.1	24,289	0.01%
2024/08/28	2.1	39.35	0	0.00	39.30	2.1	24,437	0.01%
2024/08/26	0.1	39.45	0	0.00	39.60	0.1	25,635	0.00%
2024/08/22	0.3	38.90	1	38.85	39.00	-0.7	26,074	0.00%
2024/08/21	1	38.75	0	0.00	38.90	1	26,341	0.00%
2024/08/20	0.1	38.98	0	0.00	39.00	0.1	26,135	0.00%
2024/08/19	1	39.00	0	0.00	38.65	1	26,069	0.00%
2024/08/16	1	38.90	2	38.85	39.00	-1	25,969	0.00%
2024/08/15	4.2	38.39	0	0.00	38.35	4.2	25,694	0.02%
2024/08/14	0	0.00	1.1	38.86	38.90	-1.1	25,482	0.00%
2024/08/13	3	38.70	0	0.00	38.70	3	25,234	0.01%
2024/08/12	12	39.50	2	39.25	39.40	10	24,999	0.04%
2024/08/09	0.2	38.95	1	39.00	38.85	-0.8	24,791	0.00%
2024/08/08	8	37.94	16	37.71	38.10	-8	24,070	-0.03%
2024/08/07	1	41.16	0.2	41.60	41.55	0.8	23,053	0.00%
2024/08/06	0	0.00	2	40.90	41.80	-2	22,570	-0.01%
2024/08/05	1.1	40.87	22	40.92	40.90	-20.9	22,233	-0.09%
2024/08/02	0.1	42.59	1	42.65	42.60	-0.9	21,976	0.00%
2024/08/01	1	43.10	6	43.21	43.30	-5	22,020	-0.02%
2024/07/30	0	0.00	1	42.50	42.75	-1	22,026	0.00%
2024/07/29	0	0.00	6	43.18	43.30	-6	21,975	-0.03%
2024/07/26	0	0.00	1	42.70	42.70	-1	21,776	0.00%
2024/07/23	0.3	42.60	3	42.75	42.75	-2.7	21,887	-0.01%
2024/07/22	0	0.00	2	42.38	42.45	-2	21,819	-0.01%
2024/07/19	26	42.19	1	42.10	42.25	25	21,813	0.11%
2024/07/18	0	0.00	0.8	42.00	42.75	-0.8	22,189	0.00%
2024/07/15	0	41.95	0	0.00	41.95	0	22,574	0.00%
2024/07/11	1.2	42.13	2	42.03	41.75	-0.8	22,779	0.00%
2024/07/10	1	41.90	0	0.00	41.65	1	22,886	0.00%
2024/07/09	1.1	41.64	5.3	41.98	41.65	-4.2	22,884	-0.02%
2024/07/08	2	42.20	0	0.00	42.10	2	22,794	0.01%
2024/07/05	2	42.30	0	0.00	42.10	2	22,732	0.01%
2024/07/04	2	41.93	1	42.19	41.95	1	22,580	0.00%
2024/07/03	0	0.00	14	42.10	42.75	-14	22,215	-0.06%
2024/07/02	1	40.90	2	41.00	40.75	-1	20,779	0.00%
2024/07/01	3	40.70	1	40.55	40.75	2	20,721	0.01%
2024/06/28	0	0.00	1	40.30	40.40	-1	20,633	0.00%
2024/06/27	1	39.85	0	0.00	40.25	1	20,600	0.00%
2024/06/25	0	0.00	2.2	40.66	40.65	-2.2	19,986	-0.01%
2024/06/24	0	0.00	1	40.35	40.35	-1	19,613	-0.01%
2024/06/21	0	0.00	2	40.05	40.00	-2	19,395	-0.01%
2024/06/19	0	0.00	1	40.10	39.95	-1	19,032	-0.01%
2024/06/14	0	0.00	2.2	39.53	39.55	-2.2	19,391	-0.01%
2024/06/12	0	0.00	1	39.35	39.25	-1	19,773	-0.01%
2024/06/11	2	39.20	40	39.35	39.20	-38	19,866	-0.19%
2024/06/07	2.3	39.17	0	0.00	39.35	2.3	19,909	0.01%
2024/06/06	1	39.20	0	0.00	39.30	1	19,861	0.01%
2024/06/05	1	39.15	0	0.00	39.15	1	19,817	0.01%
2024/06/04	3.1	39.04	0	0.00	39.15	3.1	19,962	0.02%
2024/06/03	40	39.11	0	0.00	39.30	40	19,892	0.20%
2024/05/30	3	38.87	0	0.00	38.90	3	18,996	0.02%
2024/05/29	3	39.15	0	0.00	39.00	3	18,643	0.02%
2024/05/27	1	39.95	8	39.80	39.80	-7	18,285	-0.04%
2024/05/24	0	0.00	9	40.10	40.00	-9	18,034	-0.05%
2024/05/23	3	40.13	10	40.15	40.10	-7	18,019	-0.04%
2024/05/21	1	40.50	1	40.60	40.60	0	17,914	0.00%
2024/05/17	11	40.89	1.1	40.85	40.85	9.9	17,850	0.06%
2024/05/16	0	0.00	6	41.00	40.80	-6	17,819	-0.03%
2024/05/15	1	40.75	1	40.95	40.85	0	17,673	0.00%
2024/05/14	1	40.55	0	0.00	40.50	1	17,719	0.01%
2024/05/13	0	0.00	1	40.95	41.05	-1	17,788	-0.01%
2024/05/10	1	40.65	0	0.00	40.95	1	17,739	0.01%
2024/05/09	2	40.60	0	0.00	40.65	2	17,745	0.01%
2024/05/08	0	0.00	8	41.03	41.10	-8	17,851	-0.04%
2024/05/07	23	40.89	0	0.00	40.95	23	17,770	0.13%
2024/05/06	48	41.00	3	41.00	41.15	45	17,490	0.26%
2024/04/29	0	0.00	3	39.97	40.10	-3	16,832	-0.02%
2024/04/26	0.2	39.40	0	0.00	39.10	0.2	16,610	0.00%
2024/04/25	3.1	39.04	0.5	39.15	39.00	2.6	16,611	0.02%
2024/04/24	8.1	39.45	2	39.30	39.35	6.1	16,453	0.04%
2024/04/23	2	40.00	5	39.91	40.00	-3	16,372	-0.02%
2024/04/22	2	39.25	0	0.00	39.50	2	16,309	0.01%
2024/04/19	2	38.58	0	0.00	38.70	2	16,021	0.01%
2024/04/16	1	39.25	9.1	39.21	39.10	-8.1	14,986	-0.05%
2024/04/15	2	39.83	0	0.00	39.80	2	14,717	0.01%
2024/04/12	0	0.00	30	40.07	39.95	-30	14,705	-0.20%
2024/04/10	0	0.00	2	40.55	40.50	-2	14,593	-0.01%
2024/04/09	0	0.00	10	40.30	40.40	-10	14,693	-0.07%
2024/04/03	1	39.95	0.3	39.95	39.75	0.7	14,680	0.00%
2024/04/02	0.1	40.35	0	0.00	40.30	0.1	14,540	0.00%
2024/04/01	0	0.00	1	40.70	40.65	-1	14,572	-0.01%
2024/03/28	2	40.30	0.1	40.20	40.25	1.9	14,565	0.01%
2024/03/27	0.1	40.50	0	0.00	40.50	0.1	14,727	0.00%
2024/03/26	0	0.00	4	40.49	40.55	-4	15,005	-0.03%
2024/03/25	14	40.04	0	0.00	40.00	14	15,195	0.09%
2024/03/21	0	0.00	1	40.40	40.60	-1	15,569	-0.01%
2024/03/20	1	40.15	0	0.00	40.15	1	15,648	0.01%
2024/03/19	2.2	40.28	0	0.00	40.20	2.2	15,610	0.01%
2024/03/18	12	40.52	0	0.00	40.60	12	15,526	0.08%
2024/03/15	0	0.00	17.1	40.68	40.90	-17.1	15,449	-0.11%
2024/03/14	0	0.00	1	40.70	40.90	-1	15,200	-0.01%
2024/03/13	0	0.00	1.1	40.18	40.40	-1.1	15,074	-0.01%
2024/03/12	0	0.00	5	39.90	39.95	-5	14,927	-0.03%
2024/03/11	4	39.91	0	0.00	39.80	4	14,916	0.03%
2024/03/08	0	0.00	20	39.85	39.90	-20	14,852	-0.13%
2024/03/06	4.1	39.40	3	39.50	39.40	1.1	14,805	0.01%
2024/03/05	0	0.00	1	38.85	39.05	-1	15,071	-0.01%
2024/02/29	15	38.70	2	38.63	38.70	13	15,352	0.08%
2024/02/27	0	0.00	3.1	38.30	38.20	-3.1	15,108	-0.02%
2024/02/22	2	38.45	0	0.00	38.55	2	15,450	0.01%
2024/02/21	11	38.39	0	0.00	38.35	11	15,496	0.07%
2024/02/20	0	0.00	3	38.57	38.60	-3	15,621	-0.02%
2024/02/19	4	38.30	1	38.20	38.40	3	15,715	0.02%
2024/02/16	21	37.88	1	38.00	37.90	20	15,935	0.13%
2024/02/15	0	0.00	1	37.90	37.80	-1	15,919	-0.01%
2024/02/02	1.4	37.93	0	0.00	37.90	1.4	15,618	0.01%
2024/02/01	3	37.80	2	37.75	37.90	1	15,619	0.01%
2024/01/31	2	37.68	8	37.67	37.65	-6	15,520	-0.04%
2024/01/30	4	38.01	0	0.00	37.90	4	15,321	0.03%
2024/01/29	0	0.00	0.1	38.35	38.35	-0.1	15,388	0.00%
2024/01/25	2	37.80	0	0.00	37.80	2	15,589	0.01%
2024/01/24	1	37.90	0	0.00	37.85	1	15,625	0.01%
2024/01/23	4	37.90	0	0.00	37.85	4	15,667	0.03%
2024/01/19	1	37.75	0	0.00	37.90	1	15,657	0.01%
2024/01/18	0	0.00	10	37.80	37.80	-10	15,700	-0.06%
2024/01/17	16	37.76	0	0.00	37.30	16	15,688	0.10%
2024/01/16	0	0.00	1	38.70	38.60	-1	15,125	-0.01%
2024/01/15	0	0.00	1	39.10	38.90	-1	15,031	-0.01%
2024/01/12	1	38.75	1	39.15	39.05	0	15,260	0.00%
2024/01/11	1	39.25	0	0.00	39.20	1	15,369	0.01%
2024/01/09	0	0.00	1.1	39.44	39.45	-1.1	15,441	-0.01%
2024/01/08	0	0.00	2	39.25	39.45	-2	15,490	-0.01%
2024/01/05	0	0.00	10	38.95	38.95	-10	15,419	-0.06%
2024/01/04	0	0.00	15	39.00	38.75	-15	15,640	-0.10%
2024/01/03	4	38.69	0	0.00	38.65	4	16,112	0.02%
2024/01/02	0.2	39.15	1	39.20	39.30	-0.8	16,065	0.00%
2023/12/28	0	0.00	13.2	39.02	39.20	-13.2	16,447	-0.08%
2023/12/27	0	0.00	0.5	38.80	39.00	-0.5	16,501	0.00%
2023/12/26	0	0.00	0	38.80	38.80	0	16,510	0.00%
2023/12/25	0	0.00	5	38.68	38.80	-5	16,545	-0.03%
2023/12/21	15.1	38.35	0	0.00	38.30	15.1	16,414	0.09%
2023/12/20	5	38.75	0	0.00	38.75	5	16,221	0.03%
2023/12/19	0	0.00	1	39.15	39.15	-1	15,937	-0.01%
2023/12/18	0	0.00	1	39.35	39.05	-1	15,851	-0.01%
2023/12/15	0	0.00	12	39.36	39.35	-12	15,632	-0.08%
2023/12/14	0	0.00	1	39.45	39.55	-1	15,426	-0.01%
2023/12/13	3	38.92	0	0.00	38.90	3	15,271	0.02%
2023/12/12	5	38.90	0	0.00	39.30	5	15,627	0.03%
2023/12/11	2	38.88	0	0.00	38.90	2	15,738	0.01%
2023/12/08	1	38.95	1	39.00	39.25	0	15,673	0.00%
2023/12/07	2	39.15	45.1	39.40	39.00	-43.1	15,646	-0.28%
2023/12/06	0.1	39.10	1	39.20	39.50	-0.9	15,568	-0.01%
2023/12/05	2	38.90	1	38.70	38.95	1	15,451	0.01%
2023/12/04	3	38.85	0.1	39.00	39.00	2.9	15,441	0.02%
2023/12/01	15.2	38.72	0	0.00	38.65	15.2	15,390	0.10%
2023/11/30	0	0.00	3	39.30	39.50	-3	15,252	-0.02%
2023/11/29	11	39.25	1	39.60	39.15	10	14,752	0.07%
2023/11/28	6	39.80	0	0.00	39.65	6	14,596	0.04%
2023/11/27	0	0.00	4.1	39.89	39.50	-4.1	14,793	-0.03%
2023/11/22	0	0.00	5	39.75	39.85	-5	14,889	-0.03%
2023/11/21	0	0.00	20	39.72	39.85	-20	14,979	-0.13%
2023/11/20	0	0.00	3	39.12	39.20	-3	14,849	-0.02%
2023/11/17	0	0.00	6	39.32	39.20	-6	14,847	-0.04%
2023/11/16	0	0.00	11	38.97	39.20	-11	14,951	-0.07%
2023/11/15	0	0.00	16	38.77	38.90	-16	14,922	-0.11%
2023/11/14	0.2	38.45	3.1	38.35	38.55	-2.9	14,816	-0.02%
2023/11/10	0	0.00	1	38.45	38.40	-1	15,575	-0.01%
2023/11/09	0	0.00	10	38.65	38.60	-10	15,772	-0.06%
2023/11/08	0	0.00	1	38.60	38.60	-1	16,081	-0.01%
2023/11/07	0	0.00	22	38.60	38.60	-22	16,234	-0.14%
2023/11/06	21.6	38.64	0	0.00	38.55	21.6	16,788	0.13%
2023/11/02	50	37.75	5.4	37.73	37.80	44.6	17,100	0.26%
2023/11/01	4.3	36.39	0	0.00	36.65	4.3	17,099	0.03%
2023/10/31	0.1	36.70	0	0.00	36.70	0.1	17,296	0.00%
2023/10/25	6	36.95	0	0.00	36.85	6	17,731	0.03%
2023/10/23	7	37.08	0	0.00	37.10	7	17,845	0.04%
2023/10/20	5.1	37.50	2.4	37.47	37.50	2.6	17,753	0.01%
2023/10/19	0	38.35	0	0.00	38.35	0	17,724	0.00%
2023/10/18	1	38.70	0	0.00	38.85	1	17,835	0.01%
2023/10/17	1	38.60	0	0.00	38.75	1	18,022	0.01%
2023/10/13	0	0.00	1.1	38.42	38.50	-1.1	18,569	-0.01%
2023/10/12	5	38.85	0	0.00	38.95	5	18,639	0.03%
2023/10/11	0	0.00	9	38.45	38.50	-9	18,805	-0.05%
2023/10/05	1	36.85	28	37.35	37.50	-27	18,464	-0.15%
2023/10/04	16	37.03	0	0.00	36.85	16	18,375	0.09%
2023/10/03	1	37.70	0	0.00	37.65	1	18,307	0.01%
2023/10/02	5	37.35	10	37.35	37.60	-5	18,383	-0.03%
2023/09/27	9	37.51	0	0.00	37.70	9	18,683	0.05%
2023/09/26	2	37.75	0.1	37.85	37.85	1.9	18,699	0.01%
2023/09/25	0	0.00	1	37.80	38.00	-1	18,740	-0.01%
2023/09/22	1.3	37.70	2	37.73	37.80	-0.7	18,886	0.00%
2023/09/21	15	37.29	0	37.50	37.40	15	19,132	0.08%
2023/09/20	1	37.65	0.5	37.85	37.85	0.5	19,056	0.00%
2023/09/19	1	37.85	1.1	37.95	37.80	-0.1	19,041	0.00%
2023/09/18	0	0.00	0	37.90	37.85	0	19,458	0.00%
2023/09/15	0	0.00	1.5	37.55	37.55	-1.5	19,904	-0.01%
2023/09/13	3	36.40	0	0.00	36.60	3	20,615	0.01%
2023/09/12	0	0.00	26.2	36.30	36.55	-26.2	21,369	-0.12%
2023/09/11	1	36.05	1	36.20	36.20	0	21,421	0.00%
2023/09/08	4	35.75	0	0.00	36.10	4	21,446	0.02%
2023/09/07	0.5	35.90	0	0.00	35.85	0.5	21,518	0.00%
2023/09/06	1.1	35.71	0	0.00	35.55	1.1	21,561	0.01%
2023/09/05	0.1	36.10	0	0.00	36.00	0.1	21,536	0.00%
2023/09/04	0	0.00	1	36.05	36.20	-1	21,582	0.00%
2023/09/01	10.1	36.01	0	0.00	36.00	10.1	21,781	0.05%
2023/08/31	6.5	36.04	1.3	36.11	35.90	5.3	21,912	0.02%
2023/08/30	3.1	36.37	0	0.00	36.45	3.1	21,926	0.01%
2023/08/25	16	35.77	0	0.00	35.65	16	23,055	0.07%
2023/08/23	6	35.22	0	0.00	35.30	6	23,178	0.03%
2023/08/22	0	35.25	0	0.00	35.30	0	23,393	0.00%
2023/08/21	2	35.63	1	35.75	35.60	1	23,406	0.00%
2023/08/18	10	36.01	0	0.00	35.70	10	23,507	0.04%
2023/08/17	7.3	35.32	0	0.00	35.65	7.3	23,564	0.03%
2023/08/16	7	35.86	0.2	35.85	35.80	6.8	23,481	0.03%
2023/08/15	5.3	36.80	0	0.00	36.60	5.3	23,258	0.02%
2023/08/14	18.3	36.81	23.4	37.18	37.05	-5.1	23,301	-0.02%
2023/08/11	28.2	37.79	0	0.00	37.65	28.2	23,226	0.12%
2023/08/10	8.1	38.06	0.1	38.10	38.10	8	23,226	0.03%
2023/08/09	10	39.75	1	39.60	39.95	9	22,699	0.04%
2023/08/08	1.1	39.94	61.8	39.70	39.70	-60.7	22,368	-0.27%
2023/08/07	10	39.85	0	0.00	39.95	10	22,204	0.05%
2023/08/04	0	39.60	4.3	39.49	39.60	-4.3	22,156	-0.02%
2023/08/02	1	39.71	10	40.16	39.60	-9	22,017	-0.04%
2023/08/01	0	40.25	10	40.25	40.60	-10	21,645	-0.05%
2023/07/31	9	40.15	17	40.23	40.25	-8	21,455	-0.04%
2023/07/28	0	40.00	0	0.00	40.05	0	21,395	0.00%
2023/07/27	0	39.80	1	40.25	40.10	-1	21,291	0.00%
2023/07/26	1	39.55	0	0.00	39.65	1	21,117	0.00%
2023/07/25	0	39.05	9	39.10	39.15	-9	21,019	-0.04%
2023/07/24	2	38.83	41.5	39.00	39.00	-39.5	21,001	-0.19%
2023/07/21	1	39.20	4	39.35	39.35	-3	20,838	-0.01%
2023/07/20	0.9	39.30	0	0.00	39.35	0.9	20,622	0.00%
2023/07/19	0.1	38.95	1	38.85	38.85	-0.9	20,258	0.00%
2023/07/18	0	38.85	1	39.30	39.30	-1	19,941	0.00%
2023/07/17	2	38.90	2	38.93	38.90	0	19,518	0.00%
2023/07/14	0	38.25	52	38.31	38.90	-52	19,445	-0.27%
2023/07/13	10	38.35	1.1	38.15	38.10	8.9	19,291	0.05%
2023/07/12	40	37.70	2	38.00	38.20	38	19,212	0.20%
2023/07/11	0	37.30	0	0.00	37.65	0	19,165	0.00%
2023/07/10	7	37.00	20	37.45	36.85	-13	19,130	-0.07%
2023/07/07	5	37.00	10.9	37.17	37.30	-5.8	18,927	-0.03%
2023/07/06	13	37.58	5.1	37.80	37.45	7.9	18,779	0.04%
2023/07/05	11	38.33	0	0.00	38.25	11	18,477	0.06%
2023/07/04	0	38.25	0	0.00	38.50	0	18,339	0.00%
2023/07/03	1	38.35	0	0.00	38.30	1	18,344	0.01%
2023/06/30	1	38.30	0	0.00	38.20	1	18,353	0.01%
2023/06/29	0	37.90	3	38.35	38.55	-3	18,106	-0.02%
2023/06/28	0	0.00	5	37.85	37.95	-5	17,841	-0.03%
2023/06/27	1	37.50	20	37.55	37.55	-19	17,730	-0.11%
2023/06/26	0	0.00	3	37.75	37.75	-3	17,674	-0.02%
2023/06/21	0	37.40	0	0.00	37.75	0	17,161	0.00%
2023/06/20	0	37.10	0	0.00	37.45	0	16,697	0.00%
2023/06/19	5.1	36.61	1.5	36.69	37.00	3.7	16,116	0.02%
2023/06/16	8	37.09	1	37.00	36.80	7	15,447	0.05%
2023/06/15	3.1	37.29	0.3	37.65	37.40	2.8	14,684	0.02%
2023/06/14	5	37.50	4	37.40	37.50	1	14,689	0.01%
2023/06/12	0	37.90	7	37.95	37.65	-7	14,842	-0.05%
2023/06/09	0	37.55	2.2	37.67	37.65	-2.1	14,902	-0.01%
2023/06/08	1	37.20	0	0.00	37.30	1	14,936	0.01%
2023/06/07	20	36.95	0	0.00	37.00	20	14,963	0.13%
2023/06/06	6	36.57	2	36.50	36.50	4	14,914	0.03%
2023/06/05	6	36.80	1	36.75	36.70	5	14,944	0.03%
2023/06/02	0	0.00	0	36.05	36.10	0	14,646	0.00%
2023/06/01	1.1	35.66	1	35.90	35.85	0.1	14,499	0.00%
2023/05/31	11.1	35.87	2	35.98	35.80	9.1	14,471	0.06%
2023/05/30	4	36.08	0	0.00	36.20	4	13,547	0.03%
2023/05/29	0	0.00	1	36.05	36.20	-1	13,613	-0.01%
2023/05/26	2	35.53	4	35.94	36.15	-2	13,663	-0.01%
2023/05/25	1	35.35	2	36.20	36.20	-1	13,443	-0.01%
2023/05/24	11	35.72	0	0.00	35.90	11	13,268	0.08%
2023/05/23	6	35.86	12	36.00	36.20	-6	13,034	-0.05%
2023/05/22	0	0.00	12	36.00	36.20	-12	12,883	-0.09%
2023/05/19	5.1	35.86	2.1	36.17	36.00	3	12,639	0.02%
2023/05/18	1	35.50	0	0.00	35.95	1	12,805	0.01%
2023/05/17	0.1	35.10	0	0.00	35.60	0.1	12,683	0.00%
2023/05/16	1	34.90	6	35.15	35.15	-5	12,549	-0.04%
2023/05/15	0	0.00	2	34.45	34.50	-2	12,561	-0.02%
2023/05/12	1.1	34.64	0	0.00	34.30	1.1	12,592	0.01%
2023/05/10	1.1	34.60	2.1	34.56	34.80	-1.1	12,598	-0.01%
2023/05/09	0	0.00	0.3	34.50	34.50	-0.3	12,570	0.00%
2023/05/08	6	34.35	5	34.39	34.30	1	12,549	0.01%
2023/05/05	3.1	34.15	0	0.00	34.25	3.1	12,587	0.02%
2023/05/04	1	34.10	1	34.30	34.30	0	12,849	0.00%
2023/05/02	0.1	34.00	0	0.00	34.10	0.1	13,197	0.00%
2023/04/27	2.3	33.74	5	33.85	33.85	-2.8	13,802	-0.02%
2023/04/26	1	33.80	0	0.00	34.00	1	13,872	0.01%
2023/04/25	4.3	33.84	0	0.00	33.90	4.3	13,859	0.03%
2023/04/24	1.1	33.96	0.1	34.10	34.10	1	13,867	0.01%
2023/04/21	0	0.00	13	34.08	34.05	-13	13,960	-0.09%
2023/04/20	0.1	34.00	8.3	33.89	33.90	-8.2	14,036	-0.06%
2023/04/19	0.1	34.20	20	34.28	34.05	-20	14,263	-0.14%
2023/04/18	1.1	34.10	7	34.07	34.20	-6	14,198	-0.04%
2023/04/17	1	33.40	0.3	33.45	33.45	0.7	14,151	0.00%
2023/04/13	10.1	33.20	3	33.30	33.30	7.1	14,120	0.05%
2023/04/12	4.3	33.07	0	0.00	33.15	4.3	14,095	0.03%
2023/04/11	2	33.10	0	0.00	33.15	2	14,175	0.01%
2023/04/10	1	32.90	0	0.00	33.00	1	14,129	0.01%
2023/04/07	6.1	32.79	0	0.00	32.80	6.1	14,130	0.04%
2023/04/06	4	32.81	1.5	33.00	33.00	2.5	14,133	0.02%
2023/03/30	3.5	32.72	0	0.00	32.70	3.5	13,920	0.03%
2023/03/29	4	32.74	0	0.00	32.80	4	13,958	0.03%
2023/03/28	5	32.95	0	0.00	32.85	5	14,078	0.04%
2023/03/27	4	32.88	0	0.00	33.05	4	14,139	0.03%
2023/03/24	1	32.90	11	32.91	33.10	-10	14,325	-0.07%
2023/03/23	1	32.70	7	33.00	33.15	-6	14,387	-0.04%
2023/03/21	0	0.00	3	32.25	32.20	-3	14,762	-0.02%
2023/03/20	10	32.00	0	0.00	32.00	10	14,798	0.07%
2023/03/17	0.1	32.00	2	31.90	31.75	-2	14,817	-0.01%
2023/03/16	10.7	31.60	7	31.77	31.65	3.7	14,785	0.03%
2023/03/15	2.1	32.25	0	0.00	32.00	2.1	14,750	0.01%
2023/03/14	6.1	32.13	2	32.25	32.10	4.1	14,753	0.03%
2023/03/13	9.1	32.56	11	32.45	32.55	-1.9	14,625	-0.01%
2023/03/09	19	33.10	0.1	33.15	32.95	19	14,749	0.13%
2023/03/08	3	33.35	0	0.00	33.30	3	15,331	0.02%
2023/03/07	1	33.05	0	0.00	33.15	1	15,349	0.01%
2023/03/06	5	32.80	1	33.15	32.95	4	15,488	0.03%
2023/03/03	2	32.83	0	0.00	32.80	2	15,532	0.01%
2023/03/02	9	33.11	0	0.00	32.95	9	15,707	0.06%
2023/03/01	11.3	32.84	26	33.50	33.70	-14.7	15,720	-0.09%
2023/02/24	7	33.37	0	0.00	33.30	7	15,527	0.05%
2023/02/23	1	33.65	0	0.00	33.65	1	15,376	0.01%
2023/02/22	2	33.43	0	0.00	33.80	2	15,585	0.01%
2023/02/21	1.1	33.66	4	33.70	33.65	-2.9	15,604	-0.02%
2023/02/17	0	0.00	50	33.54	33.50	-50	16,016	-0.31%
2023/02/16	1	33.40	2	33.90	33.40	-1	16,297	-0.01%
2023/02/15	7	33.31	0	0.00	33.40	7	16,273	0.04%
2023/02/13	3	33.25	0	0.00	33.30	3	16,281	0.02%
2023/02/10	0	0.00	10	32.63	32.60	-10	16,211	-0.06%
2023/02/08	6	32.05	1	32.45	32.15	5	16,434	0.03%
2023/02/06	6	32.21	0	0.00	32.10	6	16,602	0.04%
2023/02/03	3	32.50	0	0.00	32.45	3	16,761	0.02%
2023/02/02	0.2	32.80	10	32.45	32.85	-9.8	16,812	-0.06%
2023/01/31	5	32.20	0	0.00	31.95	5	16,717	0.03%
2023/01/30	0	0.00	2	32.35	32.60	-2	16,634	-0.01%
2023/01/17	0	0.00	0	32.00	32.00	0	16,306	0.00%
2023/01/16	10	31.95	1	31.95	32.00	9	16,381	0.05%
2023/01/12	2	31.38	0	31.55	31.45	2	16,953	0.01%
2023/01/11	4	31.53	1	31.65	31.45	3	17,110	0.02%
2023/01/10	3	31.50	0	0.00	31.75	3	17,218	0.02%
2023/01/09	3	31.47	2	31.50	31.70	1	17,325	0.01%
2023/01/06	3	30.90	0	0.00	30.95	3	17,451	0.02%
2023/01/04	7	30.38	0	0.00	30.40	7	17,687	0.04%
2023/01/03	4	30.14	0.1	30.40	30.50	4	17,997	0.02%
2022/12/29	5.6	30.19	0	0.00	30.25	5.6	18,080	0.03%
2022/12/28	3	30.53	0	0.00	30.50	3	18,140	0.02%
2022/12/27	2	30.68	0	0.00	30.65	2	18,372	0.01%
2022/12/26	6	30.58	1.1	30.51	30.70	4.9	18,666	0.03%
2022/12/23	5.1	30.47	0	0.00	30.55	5.1	19,127	0.03%
2022/12/22	0	0.00	1.4	30.64	30.85	-1.4	19,547	-0.01%
2022/12/21	3	30.50	0	0.00	30.50	3	20,038	0.01%
2022/12/20	5.1	30.45	0	0.00	30.65	5.1	20,406	0.03%
2022/12/19	3	30.55	0	0.00	30.65	3	20,429	0.01%
2022/12/16	5.1	30.86	0	0.00	30.80	5.1	20,388	0.02%
2022/12/15	4	30.98	0.4	31.25	31.15	3.6	20,411	0.02%
2022/12/14	0.1	31.25	0	0.00	31.20	0.1	20,514	0.00%
2022/12/13	12	30.92	0	0.00	30.80	12	20,352	0.06%
2022/12/12	0	0.00	10.5	31.01	31.15	-10.5	20,133	-0.05%
2022/12/07	0.3	31.20	0.1	31.05	30.95	0.2	20,524	0.00%
2022/12/06	9	31.10	1	31.10	30.95	8	20,487	0.04%
2022/12/05	0.1	31.30	0	0.00	31.05	0.1	20,419	0.00%
2022/12/02	3	31.25	0.1	31.30	31.10	3	20,398	0.01%
2022/12/01	46	31.86	0	0.00	31.55	46	20,356	0.23%
2022/11/29	6	31.35	1	31.30	31.50	5	19,455	0.03%
2022/11/28	6	30.99	0	0.00	30.95	6	19,341	0.03%
2022/11/25	1	31.50	0	0.00	31.35	1	19,307	0.01%
2022/11/24	1	31.35	6.2	31.35	31.65	-5.2	19,324	-0.03%
2022/11/22	7	30.65	1	30.80	30.90	6	19,133	0.03%
2022/11/21	0	0.00	3	30.42	30.55	-3	19,065	-0.02%
2022/11/18	11	30.26	0	0.00	30.20	11	19,009	0.06%
2022/11/16	3	30.90	0	0.00	30.85	3	18,830	0.02%
2022/11/15	5	31.11	3	31.15	31.15	2	18,676	0.01%
2022/11/14	0	0.00	4.1	31.16	31.30	-4.1	18,526	-0.02%
2022/11/10	4	30.13	0	0.00	30.00	4	18,057	0.02%
2022/11/09	4	30.46	1	30.50	30.50	3	18,077	0.02%
2022/11/08	33	30.24	2	30.38	30.40	31	18,099	0.17%
2022/11/07	1	29.85	0	0.00	30.20	1	18,153	0.01%
2022/11/04	1	29.35	7	29.55	29.55	-6	18,558	-0.03%
2022/11/03	4.2	29.13	0	0.00	29.10	4.2	19,100	0.02%
2022/11/02	12.1	29.43	0	0.00	29.35	12.1	19,330	0.06%
2022/11/01	10.1	29.74	0	0.00	29.75	10.1	19,212	0.05%
2022/10/31	0.1	30.20	6	30.20	29.90	-5.9	19,108	-0.03%
2022/10/28	0.1	29.80	0	0.00	29.80	0.1	19,148	0.00%
2022/10/27	4.1	30.07	0	0.00	29.70	4.1	19,203	0.02%
2022/10/26	3	29.92	0	0.00	30.15	3	19,123	0.02%
2022/10/25	4.3	29.51	2	29.75	29.95	2.3	18,971	0.01%
2022/10/24	4	29.64	0	0.00	29.60	4	18,984	0.02%
2022/10/20	4.1	28.68	31	29.10	29.20	-26.9	18,830	-0.14%
2022/10/19	6	29.39	0	0.00	29.00	6	18,464	0.03%
2022/10/18	0.1	29.51	0	0.00	29.70	0.1	18,376	0.00%
2022/10/17	2	29.08	1	29.01	29.25	1	18,298	0.01%
2022/10/14	27.1	29.65	0	0.00	29.40	27.1	18,135	0.15%
2022/10/13	15.5	29.80	12	29.59	29.75	3.5	17,917	0.02%
2022/10/12	4	30.00	5	30.05	30.25	-1	17,555	-0.01%
2022/10/11	88	30.16	0	0.00	30.05	88	17,569	0.50%
2022/10/07	16	31.01	0	0.00	31.00	16	17,288	0.09%
2022/10/06	0.1	30.90	1	31.15	31.35	-1	17,249	-0.01%
2022/10/05	0	0.00	5	30.98	30.85	-5	17,419	-0.03%
2022/10/04	13.1	30.69	0	0.00	30.70	13.1	17,385	0.08%
2022/10/03	6	30.66	0	0.00	30.65	6	17,214	0.03%
2022/09/30	23.1	31.31	0	0.00	31.15	23.1	16,923	0.14%
2022/09/29	52.2	31.61	36	31.46	31.80	16.2	16,572	0.10%
2022/09/28	35.2	31.97	0.4	32.35	31.95	34.8	16,247	0.21%
2022/09/27	41.7	32.72	1	32.70	32.45	40.7	15,819	0.26%
2022/09/26	7	33.41	0	0.00	33.35	7	15,591	0.04%
2022/09/23	4	33.83	10	33.83	33.90	-6	15,564	-0.04%
2022/09/22	22.8	33.78	0.4	33.80	33.65	22.4	15,719	0.14%
2022/09/21	16	34.31	0.5	34.50	34.25	15.5	15,675	0.10%
2022/09/20	6.5	34.51	1.1	34.70	34.45	5.4	15,555	0.03%
2022/09/19	2	34.48	1	34.80	34.45	1	15,640	0.01%
2022/09/16	5	34.42	0	0.00	34.50	5	15,802	0.03%
2022/09/15	17	34.54	3	34.67	34.55	14	15,945	0.09%
2022/09/14	23	34.77	2	34.80	34.75	21	16,493	0.13%
2022/09/13	35	35.06	1	35.06	35.05	34	17,128	0.20%
2022/09/12	0	0.00	8	35.43	35.55	-8	17,740	-0.05%
2022/09/08	14	34.88	0	0.00	35.00	14	18,634	0.08%
2022/09/07	26	34.89	0	0.00	34.95	26	18,810	0.14%
2022/09/06	2	35.23	0	0.00	35.35	2	19,000	0.01%
2022/09/05	3.1	34.95	1	35.00	35.30	2.1	19,127	0.01%
2022/09/02	16	35.08	2	35.15	35.00	14	19,485	0.07%
2022/09/01	29	35.14	0	0.00	35.15	29	19,537	0.15%
2022/08/30	4	35.25	0	0.00	35.45	4	19,466	0.02%
2022/08/29	2	35.53	0	0.00	35.50	2	19,511	0.01%
2022/08/26	1	35.70	1	35.75	35.85	0	19,708	0.00%
2022/08/25	4	35.45	4	35.45	35.55	0	19,814	0.00%
2022/08/24	1	35.10	0	0.00	35.10	1	19,915	0.01%
2022/08/23	9	35.40	0	0.00	35.20	9	20,507	0.04%
2022/08/22	1.2	35.80	0	0.00	35.80	1.2	20,648	0.01%
2022/08/19	5.1	35.75	20	35.80	35.80	-14.9	20,714	-0.07%
2022/08/18	0	0.00	6	36.05	36.05	-6	20,785	-0.03%
2022/08/17	2.1	35.66	0	0.00	35.75	2.1	20,909	0.01%
2022/08/16	10	35.85	10	35.83	35.80	0	20,895	0.00%
2022/08/15	0	0.00	0.7	35.80	35.60	-0.7	21,009	0.00%
2022/08/12	0	0.00	15	35.70	35.70	-15	21,088	-0.07%
2022/08/11	2	35.73	0	0.00	35.80	2	21,153	0.01%
2022/08/10	56.7	37.13	8	37.05	37.20	48.7	20,871	0.23%
2022/08/09	0	0.00	16	36.39	36.90	-16	20,432	-0.08%
2022/08/08	6	35.89	0	0.00	36.00	6	20,328	0.03%
2022/08/05	18	35.94	4	35.85	35.85	14	20,596	0.07%
2022/08/04	7	35.63	0	0.00	35.65	7	20,844	0.03%
2022/08/03	5	35.40	0	0.00	35.60	5	20,975	0.02%
2022/08/02	4	35.28	0	0.00	35.70	4	21,221	0.02%
2022/07/29	10	35.57	0	0.00	35.40	10	21,867	0.05%
2022/07/28	10	35.65	5	35.30	35.60	5	22,055	0.02%
2022/07/26	0	0.00	1	34.65	34.60	-1	22,016	0.00%
2022/07/25	31	34.59	0	0.00	34.45	31	22,072	0.14%
2022/07/21	0	0.00	2	34.05	34.45	-2	22,434	-0.01%
2022/07/20	0.2	34.40	0	0.00	34.15	0.2	22,622	0.00%
2022/07/18	6	33.93	6	34.00	34.15	0	23,120	0.00%
2022/07/15	23	34.07	0	0.00	33.90	23	23,350	0.10%
2022/07/14	3.1	34.80	0	0.00	34.55	3.1	23,643	0.01%
2022/07/13	5	34.55	2	35.00	34.85	3	23,883	0.01%
2022/07/12	6	33.53	8	33.52	33.45	-2	24,119	-0.01%
2022/07/11	6	34.45	34	34.87	34.30	-28	24,310	-0.12%
2022/07/07	2	34.88	0	0.00	35.15	2	24,896	0.01%
2022/07/06	5	35.25	0	0.00	35.20	5	24,949	0.02%
2022/07/01	1	35.20	2	35.45	35.25	-1	25,807	0.00%
2022/06/30	4	35.31	18	35.38	35.30	-14	25,991	-0.05%
2022/06/29	7	35.71	0	0.00	35.70	7	26,007	0.03%
2022/06/28	5	36.35	0	0.00	36.35	5	26,076	0.02%
2022/06/24	16	35.92	5	36.26	36.15	11	26,116	0.04%
2022/06/23	0.1	35.35	2	36.30	35.35	-1.9	26,141	-0.01%
2022/06/22	2	35.68	1	35.60	35.40	1	25,980	0.00%
2022/06/21	1	35.15	7	35.91	35.60	-6	25,464	-0.02%
2022/06/20	0	0.00	2	34.93	34.60	-2	25,138	-0.01%
2022/06/17	12.2	35.25	0	0.00	35.30	12.2	24,571	0.05%
2022/06/16	6.1	36.19	1	36.10	36.15	5.1	23,715	0.02%
2022/06/15	10	36.17	0	0.00	36.20	10	23,985	0.04%
2022/06/14	0	0.00	11	36.80	36.90	-11	24,039	-0.05%
2022/06/13	12	35.92	5	36.39	36.50	7	24,410	0.03%
2022/06/10	1	36.70	0	0.00	37.10	1	24,131	0.00%
2022/06/09	14.1	37.10	0	0.00	37.15	14.1	24,116	0.06%
2022/06/08	9	37.60	8	37.65	37.70	1	23,909	0.00%
2022/06/07	3	37.60	0	0.00	37.70	3	24,006	0.01%
2022/06/06	3.1	37.11	4	37.50	37.80	-0.9	23,969	0.00%
2022/06/02	7	37.87	0	0.00	37.90	7	24,002	0.03%
2022/06/01	18.1	38.28	0	0.00	38.20	18.1	24,290	0.07%
2022/05/31	18	37.94	1	38.20	38.75	17	24,270	0.07%
2022/05/30	3	37.90	2	38.28	38.45	1	23,672	0.00%
2022/05/27	0	0.00	1	37.65	37.95	-1	23,513	0.00%
2022/05/26	13	37.43	0	0.00	37.30	13	23,592	0.06%
2022/05/25	3	37.10	3	37.60	37.60	0	23,940	0.00%
2022/05/24	8	37.33	0	0.00	37.20	8	24,068	0.03%
2022/05/23	0	0.00	1	37.40	37.20	-1	24,135	0.00%
2022/05/20	0	0.00	7	36.96	37.10	-7	24,334	-0.03%
2022/05/19	23.1	36.69	4	36.81	36.60	19.1	24,357	0.08%
2022/05/18	12	36.78	3	37.30	37.50	9	24,200	0.04%
2022/05/17	22.1	36.44	0	0.00	36.45	22.1	24,032	0.09%
2022/05/16	16	36.63	1	36.40	36.90	15	23,972	0.06%
2022/05/13	19	36.59	0	0.00	36.95	19	23,752	0.08%
2022/05/12	26.1	37.34	0	0.00	37.00	26.1	23,630	0.11%
2022/05/11	2.3	37.99	2	38.18	38.35	0.3	23,358	0.00%
2022/05/10	7	37.82	0	0.00	38.20	7	23,272	0.03%
2022/05/09	10.2	38.20	10	38.40	38.00	0.2	23,158	0.00%
2022/05/06	10.2	38.95	7	38.89	39.35	3.2	23,304	0.01%
2022/05/05	31	40.18	0	0.00	39.85	31	23,268	0.13%
2022/05/04	17	40.76	0	0.00	40.85	17	22,935	0.07%
2022/05/03	19	41.00	1	41.20	40.85	18	23,115	0.08%
2022/04/29	2	40.93	0.1	41.20	41.60	1.9	23,151	0.01%
2022/04/28	28	40.96	0	0.00	41.00	28	23,189	0.12%
2022/04/27	1	41.60	0	0.00	41.60	1	22,990	0.00%
2022/04/26	1	41.95	6	41.69	41.95	-5	22,892	-0.02%
2022/04/25	1	41.20	11.5	41.35	41.55	-10.5	22,814	-0.05%
2022/04/22	0	40.95	0	0.00	41.55	0	22,680	0.00%
2022/04/21	7	41.09	1	41.15	41.00	6	22,660	0.03%
2022/04/20	3	41.15	0	0.00	41.75	3	22,756	0.01%
2022/04/19	11	41.62	1.3	41.61	41.50	9.7	22,593	0.04%
2022/04/18	7.7	41.49	5.5	41.97	41.90	2.1	22,623	0.01%
2022/04/15	6.2	42.87	3	43.02	42.85	3.2	22,231	0.01%
2022/04/14	18	43.82	2.1	43.73	43.10	15.9	22,188	0.07%
2022/04/13	2	44.33	5	44.94	44.95	-3	21,917	-0.01%
2022/04/12	3	44.30	2	44.35	44.45	1	21,815	0.00%
2022/04/11	6	44.32	1	44.80	44.65	5	21,804	0.02%
2022/04/08	6	43.93	0	0.00	44.35	6	21,693	0.03%
2022/04/07	2	44.38	4.6	44.63	44.10	-2.6	21,521	-0.01%
2022/04/06	1.9	43.50	1.1	43.67	44.05	0.9	20,847	0.00%
2022/04/01	0.9	43.00	4	42.85	43.10	-3.1	20,525	-0.02%
2022/03/30	5	41.90	0	0.00	42.25	5	20,140	0.02%
2022/03/29	5	42.03	0.6	42.05	42.00	4.4	20,062	0.02%
2022/03/28	5	41.72	0	0.00	42.40	5	20,106	0.02%
2022/03/25	6.2	41.85	1	42.05	42.20	5.2	20,005	0.03%
2022/03/24	6	42.23	2	42.15	42.25	4	19,863	0.02%
2022/03/23	10	42.10	4.3	42.17	42.35	5.7	20,104	0.03%
2022/03/22	0	0.00	3	40.97	41.15	-3	19,934	-0.02%
2022/03/18	0	0.00	2.2	40.37	40.45	-2.2	19,688	-0.01%
2022/03/17	0	0.00	1	39.80	40.05	-1	19,291	-0.01%
2022/03/16	3	38.97	20	39.25	39.50	-17	19,042	-0.09%
2022/03/15	4	38.44	0	0.00	38.60	4	18,592	0.02%
2022/03/14	0	0.00	2	38.33	38.50	-2	18,718	-0.01%
2022/03/11	3	38.00	0	0.00	37.95	3	18,809	0.02%
2022/03/10	0	0.00	1	38.15	38.25	-1	18,971	-0.01%
2022/03/09	2	37.75	2	37.75	37.40	0	18,913	0.00%
2022/03/08	5	37.49	0	0.00	37.35	5	18,855	0.03%
2022/03/07	5.1	37.33	1	37.55	37.65	4.1	18,541	0.02%
2022/03/03	1	38.00	0	0.00	38.10	1	18,849	0.01%
2022/03/02	3.1	37.95	0	0.00	38.10	3.1	19,001	0.02%
2022/03/01	0	0.00	1	38.15	38.20	-1	18,897	-0.01%
2022/02/25	5	37.37	0	0.00	37.60	5	18,700	0.03%
2022/02/24	1.1	37.62	0	37.80	37.70	1.1	18,282	0.01%
2022/02/23	0.1	37.80	0	0.00	38.05	0.1	18,069	0.00%
2022/02/22	18.9	37.54	2	37.55	37.60	16.9	17,974	0.09%
2022/02/21	1.5	37.73	0	0.00	38.00	1.5	17,683	0.01%
2022/02/18	0.1	38.15	0	0.00	38.10	0.1	17,511	0.00%
2022/02/17	0	0.00	12	38.29	38.40	-12	17,574	-0.07%
2022/02/15	3	38.17	0	0.00	38.10	3	17,393	0.02%
2022/02/14	2	38.20	1	38.10	38.45	1	17,356	0.01%
2022/02/11	1	38.35	0	0.00	38.80	1	17,366	0.01%
2022/02/10	6	38.34	5	38.60	38.70	1	17,302	0.01%
2022/02/09	5	38.84	6	38.78	38.80	-1	17,119	-0.01%
2022/02/08	3	38.87	2	38.95	38.95	1	16,979	0.01%
2022/02/07	3.5	37.51	14	37.39	38.00	-10.5	16,457	-0.06%
2022/01/26	0	0.00	4	36.95	36.95	-4	16,120	-0.02%
2022/01/25	11	36.40	0	0.00	36.90	11	16,116	0.07%
2022/01/24	2	36.55	0	0.00	36.90	2	15,849	0.01%
2022/01/21	7	36.52	2	36.73	36.85	5	15,865	0.03%
2022/01/20	4	36.88	0	0.00	36.95	4	15,661	0.03%
2022/01/19	3	36.85	0	0.00	37.00	3	15,589	0.02%
2022/01/18	2	36.98	10.4	37.30	37.25	-8.4	15,666	-0.05%
2022/01/17	5	36.95	0	0.00	37.05	5	15,532	0.03%
2022/01/14	2	37.25	1	37.85	37.45	1	15,445	0.01%
2022/01/13	0	0.00	2	37.35	37.85	-2	15,365	-0.01%
2022/01/12	0	0.00	2	36.98	37.00	-2	14,982	-0.01%
2022/01/11	0	0.00	5	36.29	37.00	-5	14,812	-0.03%
2022/01/10	4	35.98	0	0.00	36.15	4	14,715	0.03%
2022/01/07	0	0.00	1	36.15	36.20	-1	14,676	-0.01%
2022/01/06	1	35.85	2.6	35.70	36.00	-1.6	14,480	-0.01%
2022/01/05	2	35.38	0	0.00	35.55	2	14,401	0.01%
2022/01/04	2	35.28	1	35.50	35.55	1	14,513	0.01%
2022/01/03	7	35.36	0	0.00	35.35	7	14,429	0.05%
2021/12/30	2	35.58	0	0.00	35.55	2	14,371	0.01%
2021/12/29	2	35.53	6	35.60	35.60	-4	14,475	-0.03%
2021/12/28	4	35.46	0	0.00	35.60	4	14,534	0.03%
2021/12/27	2	35.38	0	0.00	35.60	2	14,543	0.01%
2021/12/24	10	35.45	0	0.00	35.50	10	14,759	0.07%
2021/12/23	1	35.50	0	0.00	35.50	1	14,804	0.01%
2021/12/21	3.1	35.80	0	0.00	35.75	3.1	14,792	0.02%
2021/12/20	1	35.65	0	0.00	36.00	1	14,718	0.01%
2021/12/17	0	0.00	54	35.60	35.90	-54	14,516	-0.37%
2021/12/16	5	35.25	0	0.00	35.60	5	14,226	0.04%
2021/12/15	3	35.15	2	35.20	35.20	1	14,286	0.01%
2021/12/14	2	35.13	0	0.00	35.40	2	14,568	0.01%
2021/12/13	3	35.40	0	0.00	35.50	3	14,534	0.02%
2021/12/10	1	35.15	0	0.00	35.65	1	14,470	0.01%
2021/12/09	4	35.08	2	35.15	35.30	2	14,411	0.01%
2021/12/08	0	35.00	30	35.10	35.20	-30	14,402	-0.21%
2021/12/07	1	34.40	5	34.80	35.10	-4	14,249	-0.03%
2021/12/06	1	34.05	12	34.49	34.60	-11	14,035	-0.08%
2021/12/03	6	34.15	1	34.25	34.15	5	13,963	0.04%
2021/12/02	11	33.86	0	0.00	34.25	11	13,859	0.08%
2021/12/01	7	33.75	0	0.00	34.15	7	13,857	0.05%
2021/11/30	51	33.76	0	0.00	34.20	51	14,025	0.36%
2021/11/29	4	33.78	0	0.00	33.90	4	13,373	0.03%
2021/11/26	9	34.02	0	0.00	33.90	9	13,316	0.07%
2021/11/25	34	34.15	0	0.00	34.50	34	13,369	0.25%
2021/11/24	0	0.00	8	34.40	34.35	-8	13,445	-0.06%
2021/11/23	9	34.09	0	0.00	34.10	9	13,526	0.07%
2021/11/22	31	34.24	0	0.00	34.15	31	13,527	0.23%
2021/11/19	8	34.37	1.1	34.54	34.65	6.9	13,484	0.05%
2021/11/18	10	34.54	0	0.00	34.70	10	13,414	0.07%
2021/11/17	15	34.19	1	34.20	34.20	14	13,571	0.10%
2021/11/16	1	33.95	11	34.11	34.20	-10	13,654	-0.07%
2021/11/15	8	33.89	0	0.00	33.95	8	13,736	0.06%
2021/11/12	1	33.75	0.2	33.85	33.90	0.8	13,847	0.01%
2021/11/11	3	33.75	0	0.00	33.80	3	14,108	0.02%
2021/11/10	4	33.76	20.1	33.96	34.00	-16.1	14,362	-0.11%
2021/11/09	1	33.50	0	0.00	33.70	1	14,379	0.01%
2021/11/08	3	33.53	0	0.00	33.60	3	15,869	0.02%
2021/11/05	1	33.40	0	0.00	33.70	1	16,463	0.01%
2021/11/04	3	33.35	0	0.00	33.45	3	16,617	0.02%
2021/11/03	3	33.20	0	0.00	33.40	3	16,839	0.02%
2021/11/02	1.1	33.25	6.5	33.30	33.30	-5.4	17,037	-0.03%
2021/11/01	2	33.28	0	0.00	33.30	2	17,036	0.01%
2021/10/29	5	33.15	0	0.00	33.40	5	17,140	0.03%
2021/10/28	1	33.25	0	0.00	33.40	1	17,210	0.01%
2021/10/27	3	33.35	0	0.00	33.35	3	17,331	0.02%
2021/10/26	0	33.40	14	33.43	33.45	-14	17,520	-0.08%
2021/10/25	32	32.96	0	0.00	33.10	32	17,345	0.18%
2021/10/22	1	32.95	0	0.00	33.05	1	17,462	0.01%
2021/10/20	1	32.75	1	32.90	32.90	0	17,206	0.00%
2021/10/19	4	32.76	0	0.00	32.75	4	17,208	0.02%
2021/10/18	0	0.00	12	32.62	32.95	-12	17,240	-0.07%
2021/10/15	1	32.30	0	0.00	32.50	1	17,178	0.01%
2021/10/14	7	32.36	0	0.00	32.30	7	17,136	0.04%
2021/10/13	2	32.40	0	0.00	32.50	2	17,222	0.01%
2021/10/12	4	31.99	0	0.00	32.45	4	17,261	0.02%
2021/10/08	5	32.25	0	0.00	32.25	5	17,140	0.03%
2021/10/07	2	32.40	0	0.00	32.40	2	17,250	0.01%
2021/10/06	6	31.99	14	32.11	32.25	-8	17,271	-0.05%
2021/10/05	7	31.99	0	0.00	32.05	7	17,257	0.04%
2021/10/04	2	32.00	1	32.05	32.10	1	17,264	0.01%
2021/10/01	12	31.89	25	31.90	32.05	-13	17,277	-0.08%
2021/09/30	1.1	32.10	0	0.00	32.05	1.1	17,102	0.01%
2021/09/29	15.1	32.06	0	0.00	32.05	15.1	17,088	0.09%
2021/09/28	1	32.25	0	0.00	32.40	1	16,926	0.01%
2021/09/27	1.3	32.35	0	0.00	32.35	1.3	16,971	0.01%
2021/09/24	7	32.39	0	0.00	32.40	7	17,017	0.04%
2021/09/22	10	31.96	0	0.00	32.10	10	17,109	0.06%
2021/09/17	7.1	32.19	0	0.00	32.15	7.1	16,856	0.04%
2021/09/16	1	32.25	1	32.35	32.35	0	16,641	0.00%
2021/09/15	3	32.30	1.1	32.36	32.35	1.9	16,725	0.01%
2021/09/13	3.9	32.24	0	0.00	32.30	3.9	16,868	0.02%
2021/09/10	3	32.28	3	32.32	32.45	0	17,008	0.00%
2021/09/09	3	32.27	0	0.00	32.30	3	17,295	0.02%
2021/09/08	3	32.27	4	32.28	32.50	-1	17,339	-0.01%
2021/09/06	4	32.44	0.1	32.65	32.50	3.9	17,514	0.02%
2021/09/03	0	0.00	22	32.21	32.55	-22	17,499	-0.13%
2021/09/02	3	32.10	0	0.00	32.10	3	17,474	0.02%
2021/08/31	0	0.00	6	32.25	32.80	-6	17,556	-0.03%
2021/08/30	0	0.00	2	32.05	32.45	-2	17,459	-0.01%
2021/08/26	1	31.30	0	0.00	31.45	1	17,412	0.01%
2021/08/25	0	0.00	2	31.35	31.45	-2	17,546	-0.01%
2021/08/24	0	0.00	1	31.30	31.35	-1	17,544	-0.01%
2021/08/23	5.1	31.21	0	0.00	31.05	5.1	17,640	0.03%
2021/08/20	1	31.45	5	31.50	31.45	-4	17,588	-0.02%
2021/08/19	2	31.33	3	31.35	31.30	-1	18,782	-0.01%
2021/08/18	3	31.43	7	31.35	31.45	-4	18,614	-0.02%
2021/08/17	4	31.15	1.2	31.12	31.45	2.8	18,568	0.02%
2021/08/16	4.3	30.94	0.2	31.00	31.05	4.1	18,418	0.02%
2021/08/13	2	31.08	0	0.00	31.05	2	18,336	0.01%
2021/08/12	66.5	30.80	20	30.75	30.70	46.5	18,211	0.26%
2021/08/11	0	0.00	19.6	33.04	33.05	-19.6	16,812	-0.12%
2021/08/10	5	33.00	52.5	33.05	33.05	-47.5	16,424	-0.29%
2021/08/09	15	33.00	51	33.20	33.20	-36	16,576	-0.22%
2021/08/06	1	33.20	13	33.20	33.20	-12	16,638	-0.07%
2021/08/04	5	33.05	0	0.00	33.15	5	17,814	0.03%
2021/08/03	2	33.05	2	33.10	33.10	0	18,045	0.00%
2021/07/30	2	33.00	0	0.00	33.10	2	18,291	0.01%
2021/07/28	5	32.90	0	0.00	33.00	5	18,372	0.03%
2021/07/26	0	0.00	2.1	33.10	33.00	-2.1	18,744	-0.01%
2021/07/23	2	33.00	0.1	33.05	33.10	1.9	18,947	0.01%
2021/07/22	0	0.00	15	32.98	33.05	-15	19,057	-0.08%
2021/07/21	1	32.75	0	0.00	32.90	1	19,085	0.01%
2021/07/20	13	32.85	0	0.00	32.80	13	19,171	0.07%
2021/07/19	23	32.85	0	0.00	33.10	23	19,220	0.12%
2021/07/16	1	33.00	0	0.00	33.00	1	19,269	0.01%
2021/07/15	0	0.00	1	32.85	32.85	-1	19,247	-0.01%
2021/07/14	1	32.75	0	0.00	32.95	1	19,311	0.01%
2021/07/13	0.2	32.85	4	32.90	32.95	-3.8	19,513	-0.02%
2021/07/09	5.1	32.60	0	0.00	32.90	5.1	19,566	0.03%
2021/07/07	3	32.70	0	0.00	32.80	3	19,619	0.02%
2021/07/06	11	32.80	0	0.00	32.85	11	19,628	0.06%
2021/07/05	10	32.63	12	32.77	32.75	-2	19,692	-0.01%
2021/07/02	0.1	32.70	1	32.55	32.55	-0.9	19,697	0.00%
2021/07/01	3.2	32.61	0	0.00	32.65	3.2	19,794	0.02%
2021/06/30	0	0.00	2	32.83	32.85	-2	19,828	-0.01%
2021/06/29	1	32.55	3	32.63	32.55	-2	19,923	-0.01%
2021/06/28	5.1	32.71	0	0.00	32.75	5.1	19,955	0.03%
2021/06/24	4	32.66	0	0.00	32.60	4	20,068	0.02%
2021/06/23	0	0.00	0.4	32.80	32.75	-0.4	20,104	0.00%
2021/06/22	4	32.51	0	0.00	32.50	4	20,037	0.02%
2021/06/21	15	32.56	0	0.00	32.50	15	20,002	0.07%
2021/06/18	4	32.71	0	0.00	32.75	4	19,936	0.02%
2021/06/17	2	32.73	0	0.00	32.90	2	19,727	0.01%
2021/06/16	3	32.68	5	33.05	33.00	-2	20,206	-0.01%
2021/06/15	2	32.78	0	0.00	32.75	2	20,264	0.01%
2021/06/11	3	32.87	0	0.00	32.90	3	20,597	0.01%
2021/06/10	0	0.00	1	33.00	33.10	-1	20,815	0.00%
2021/06/09	6	32.76	0	0.00	32.95	6	20,929	0.03%
2021/06/08	3	33.00	5	33.05	33.10	-2	20,863	-0.01%
2021/06/07	0	0.00	2	33.10	33.10	-2	21,359	-0.01%
2021/06/04	3	32.90	0	0.00	33.00	3	21,510	0.01%
2021/06/02	1	33.00	0	0.00	33.15	1	22,516	0.00%
2021/05/31	0	0.00	1	33.05	33.10	-1	22,750	0.00%
2021/05/28	1	32.95	22	32.99	33.10	-21	22,825	-0.09%
2021/05/27	0	0.00	4	32.73	33.20	-4	22,860	-0.02%
2021/05/25	0	0.00	3	32.70	32.70	-3	22,351	-0.01%
2021/05/24	0	0.00	3	32.52	32.60	-3	22,629	-0.01%
2021/05/19	0	0.00	1	32.10	32.10	-1	22,779	0.00%
2021/05/18	11	31.55	2	32.00	32.00	9	22,779	0.04%
2021/05/17	11	31.09	37	31.03	31.10	-26	23,242	-0.11%
2021/05/14	2	31.55	0	0.00	31.70	2	23,015	0.01%
2021/05/13	10	31.60	51	31.40	31.40	-41	22,822	-0.18%
2021/05/12	25	31.68	13	31.54	31.35	12	22,400	0.05%
2021/05/11	1.1	32.41	7	32.62	32.45	-5.9	21,610	-0.03%
2021/05/10	0	0.00	16	33.00	33.00	-16	21,379	-0.07%
2021/05/07	1.1	32.50	0	0.00	32.60	1.1	21,463	0.01%
2021/05/06	4	32.20	0	0.00	32.35	4	21,690	0.02%
2021/05/05	1	32.15	2	32.10	32.05	-1	21,653	0.00%
2021/05/04	57.1	32.58	2	32.18	32.10	55.1	21,666	0.25%
2021/05/03	5	32.57	3	32.55	32.45	2	21,595	0.01%
2021/04/29	0	0.00	0.5	32.60	32.65	-0.5	21,595	0.00%
2021/04/28	2	32.40	4	32.39	32.60	-2	21,534	-0.01%
2021/04/26	0	0.00	1	32.35	32.60	-1	21,884	0.00%
2021/04/23	2	32.20	0	0.00	32.25	2	21,909	0.01%
2021/04/22	1	32.20	11	32.29	32.35	-10	22,079	-0.05%
2021/04/21	11.2	32.35	1	32.40	32.30	10.2	22,100	0.05%
2021/04/20	0	0.00	5	32.50	32.55	-5	22,124	-0.02%
2021/04/19	0	0.00	1	32.45	32.45	-1	22,066	0.00%
2021/04/16	21	31.93	2	31.98	32.05	19	21,903	0.09%
2021/04/15	2	31.90	10	31.90	31.90	-8	22,220	-0.04%
2021/04/14	0	0.00	6	31.94	31.90	-6	22,428	-0.03%
2021/04/09	0	0.00	5	31.65	31.55	-5	22,695	-0.02%
2021/04/08	1	31.75	2.8	31.83	31.75	-1.8	22,730	-0.01%
2021/04/07	0	0.00	5	32.00	32.00	-5	22,994	-0.02%
2021/04/06	6	32.00	9	32.00	32.00	-3	22,931	-0.01%
2021/04/01	0	0.00	5	31.90	31.90	-5	22,878	-0.02%
2021/03/31	1	31.80	0	0.00	31.90	1	22,720	0.00%
2021/03/30	4	31.80	0	0.00	31.80	4	22,603	0.02%
2021/03/29	0	0.00	6	31.80	31.80	-6	22,576	-0.03%
2021/03/25	0	0.00	14	31.48	31.60	-14	22,670	-0.06%
2021/03/24	1	31.20	0	0.00	31.40	1	22,776	0.00%
2021/03/23	0	0.00	8	31.23	31.35	-8	22,833	-0.04%
2021/03/22	0	0.00	6	31.30	31.25	-6	22,895	-0.03%
2021/03/19	6	31.18	4	31.19	31.05	2	22,830	0.01%
2021/03/18	2	31.45	23	31.45	31.40	-21	22,448	-0.09%
2021/03/17	3	31.22	2	31.35	31.45	1	22,362	0.00%
2021/03/16	0	0.00	2	31.35	31.35	-2	22,106	-0.01%
2021/03/15	0	0.00	6	31.03	31.00	-6	22,104	-0.03%
2021/03/12	3	30.63	11	30.61	30.65	-8	22,176	-0.04%
2021/03/11	0	0.00	10	31.00	30.75	-10	22,324	-0.04%
2021/03/10	4	30.56	0	0.00	30.60	4	21,966	0.02%
2021/03/09	1	30.50	14	30.40	30.60	-13	21,704	-0.06%
2021/03/08	0	0.00	4.7	29.92	29.90	-4.7	20,961	-0.02%
2021/03/05	1.1	29.75	0	0.00	29.70	1.1	20,676	0.01%
2021/03/04	5	29.45	0.2	29.85	29.60	4.8	21,324	0.02%
2021/03/02	0	0.00	7	29.74	29.65	-7	21,078	-0.03%
2021/02/26	11	29.34	0	0.00	29.20	11	20,886	0.05%
2021/02/25	0	0.00	10	29.60	29.65	-10	20,367	-0.05%
2021/02/24	18	29.36	4	29.69	29.30	14	20,198	0.07%
2021/02/23	0	0.00	4	29.35	29.55	-4	19,864	-0.02%
2021/02/22	5	29.15	0	0.00	29.10	5	19,714	0.03%
2021/02/19	1	29.00	15	29.15	29.15	-14	19,719	-0.07%
2021/02/18	10	29.28	10	29.35	29.25	0	19,756	0.00%
2021/02/17	4	29.23	24	29.39	29.40	-20	19,819	-0.10%
2021/02/04	1	28.85	5	28.80	28.80	-4	19,237	-0.02%
2021/02/03	17	28.71	0	0.00	28.80	17	19,714	0.09%
2021/02/02	12	28.78	0	0.00	28.70	12	19,882	0.06%
2021/02/01	1.2	28.67	11	28.70	28.65	-9.8	19,843	-0.05%
2021/01/29	21	28.54	20	28.40	28.15	1	19,797	0.01%
2021/01/28	25	28.55	1	28.60	28.55	24	19,365	0.12%
2021/01/27	9	28.76	0	0.00	28.70	9	19,074	0.05%
2021/01/26	2	28.75	1	28.80	28.70	1	19,014	0.01%
2021/01/25	0	0.00	9	28.67	28.85	-9	18,887	-0.05%
2021/01/22	3	28.57	15	28.58	28.60	-12	18,839	-0.06%
2021/01/21	3	28.73	5	28.87	28.70	-2	18,765	-0.01%
2021/01/20	21	28.79	9	28.86	28.70	12	18,680	0.06%
2021/01/19	0	0.00	0.2	29.20	29.10	-0.2	18,242	0.00%
2021/01/18	6	29.08	9	29.05	29.15	-3	18,216	-0.02%
2021/01/15	13.1	29.38	0	0.00	29.30	13.1	18,020	0.07%
2021/01/14	16.1	29.65	2	29.65	29.75	14.1	17,846	0.08%
2021/01/13	0	0.00	4	29.83	29.80	-4	17,733	-0.02%
2021/01/12	3	29.77	3	29.80	29.75	0	17,692	0.00%
2021/01/11	0	0.00	60	29.90	30.05	-60	17,618	-0.34%
2021/01/08	5	29.92	5	29.92	30.00	0	17,529	0.00%
2021/01/07	6	29.54	0	0.00	29.75	6	17,196	0.03%
2021/01/06	8.1	29.62	0	0.00	29.45	8.1	17,057	0.05%
2021/01/05	1	29.80	1	29.85	29.85	0	16,804	0.00%
2021/01/04	11	29.75	3.1	29.67	29.90	7.9	16,891	0.05%
2020/12/31	0.1	29.90	0	29.88	29.80	0.1	16,735	0.00%
2020/12/30	0	0.00	9	29.96	29.90	-9	16,621	-0.05%
2020/12/29	1	29.45	0	0.00	29.55	1	16,444	0.01%
2020/12/28	0	0.00	22	29.30	29.55	-22	16,548	-0.13%
2020/12/25	2	29.33	1	29.35	29.35	1	16,562	0.01%
2020/12/23	2	29.28	0	0.00	29.45	2	16,965	0.01%
2020/12/22	3	29.63	2	29.63	29.65	1	17,276	0.01%
2020/12/21	0	0.00	5	29.50	29.65	-5	17,882	-0.03%
2020/12/18	0	0.00	0.5	29.43	29.50	-0.5	18,359	0.00%
2020/12/17	0	0.00	14	29.45	29.50	-14	18,815	-0.07%
2020/12/15	7	28.95	0	0.00	29.05	7	19,420	0.04%
2020/12/14	0	0.00	20	29.35	29.30	-20	19,468	-0.10%
2020/12/11	0	0.00	2	29.20	29.30	-2	19,387	-0.01%
2020/12/10	0	0.00	1	28.85	28.80	-1	19,320	-0.01%
2020/12/09	11	28.75	6.7	28.82	28.75	4.3	19,367	0.02%
2020/12/08	6	28.65	1	28.75	28.70	5	19,386	0.03%
2020/12/07	2	29.00	0	0.00	29.00	2	19,258	0.01%
2020/12/04	5	29.15	0	0.00	29.10	5	19,194	0.03%
2020/12/03	4	29.05	3	29.13	29.20	1	19,139	0.01%
2020/12/02	0.2	29.20	2	29.10	29.20	-1.8	19,244	-0.01%
2020/12/01	9	28.95	5	29.08	29.15	4	19,683	0.02%
2020/11/30	1	28.80	0	0.00	28.45	1	19,832	0.01%
2020/11/27	1	29.10	0	0.00	29.10	1	19,444	0.01%
2020/11/26	5	29.25	0	0.00	29.30	5	19,899	0.03%
2020/11/24	1.9	29.45	0	0.00	29.30	1.9	20,230	0.01%
2020/11/23	1.1	29.56	1	29.60	29.70	0.1	20,407	0.00%
2020/11/20	1	29.55	6	29.55	29.55	-5	20,574	-0.02%
2020/11/19	2	29.53	0	0.00	29.60	2	20,887	0.01%
2020/11/17	7	29.36	18	29.36	29.45	-11	21,084	-0.05%
2020/11/16	6	29.35	2	29.25	29.45	4	21,632	0.02%
2020/11/13	3	29.15	0	0.00	29.35	3	21,736	0.01%
2020/11/12	4	29.20	5	29.30	29.20	-1	21,959	0.00%
2020/11/11	7	29.45	14	29.41	29.70	-7	22,202	-0.03%
2020/11/10	8.1	28.94	18	28.94	29.00	-9.9	22,067	-0.04%
2020/11/09	1	28.75	0.4	28.70	28.75	0.7	23,084	0.00%
2020/11/05	3	28.37	0	0.00	28.40	3	23,750	0.01%
2020/11/04	0	0.00	1	28.10	28.10	-1	23,992	0.00%
2020/11/03	6	28.05	2	28.05	28.10	4	24,295	0.02%
2020/11/02	1	27.60	0	0.00	27.95	1	24,410	0.00%
2020/10/30	11	27.50	0	0.00	27.55	11	24,502	0.04%
2020/10/29	6	27.55	0	0.00	27.50	6	24,416	0.02%
2020/10/28	5	27.68	0	0.00	27.65	5	24,577	0.02%
2020/10/27	1.1	27.71	0	0.00	27.70	1.1	24,763	0.00%
2020/10/26	1	27.80	0	0.00	27.80	1	24,894	0.00%
2020/10/23	11	27.69	1	27.75	27.75	10	25,043	0.04%
2020/10/22	7	27.67	0	0.00	27.80	7	25,260	0.03%
2020/10/21	5.1	27.66	1	27.70	27.65	4.1	25,517	0.02%
2020/10/20	3	27.70	0	0.00	27.70	3	25,763	0.01%
2020/10/19	1	27.70	0	0.00	27.80	1	25,840	0.00%
2020/10/16	5	27.77	0	0.00	27.70	5	26,062	0.02%
2020/10/15	13.4	27.77	0	0.00	27.75	13.4	26,233	0.05%
2020/10/14	0	0.00	0	28.15	28.00	0	26,361	0.00%
2020/10/13	1	28.05	3	28.17	28.15	-2	26,492	-0.01%
2020/10/12	6	28.08	0	0.00	28.25	6	26,770	0.02%
2020/10/08	4	27.93	0	0.00	28.00	4	26,916	0.01%
2020/10/07	6.1	27.90	0	0.00	27.95	6.1	27,013	0.02%
2020/10/06	4	27.88	0	0.00	27.95	4	27,117	0.01%
2020/10/05	12	27.86	2	27.80	27.80	10	27,188	0.04%
2020/09/30	6	27.86	0	0.00	27.80	6	27,278	0.02%
2020/09/29	9	27.92	5	28.00	27.80	4	27,367	0.01%
2020/09/28	9	27.80	6	27.82	27.90	3	27,419	0.01%
2020/09/25	25.1	27.50	5	27.39	27.45	20.1	27,437	0.07%
2020/09/24	37	27.10	25	27.25	27.00	12	27,342	0.04%
2020/09/23	48.1	27.52	2	27.75	27.50	46.1	26,687	0.17%
2020/09/22	48	27.93	7	28.00	27.85	41	26,163	0.16%
2020/09/21	23.5	28.29	0	0.00	28.20	23.5	25,733	0.09%
2020/09/18	27	28.51	0	0.00	28.45	27	25,577	0.11%
2020/09/17	15	28.64	0	0.00	28.55	15	25,219	0.06%
2020/09/16	21	28.65	12	28.64	28.75	9	25,209	0.04%
2020/09/15	19	28.58	0	0.00	28.65	19	25,323	0.08%
2020/09/14	8	28.58	40	28.55	28.65	-32	25,653	-0.12%
2020/09/11	5	28.56	0	0.00	28.65	5	25,641	0.02%
2020/09/10	3	28.65	0	0.00	28.75	3	25,499	0.01%
2020/09/09	15	28.62	0	0.00	28.75	15	25,415	0.06%
2020/09/08	6	28.83	0	0.00	28.85	6	25,333	0.02%
2020/09/07	7.6	28.78	0	0.00	28.85	7.6	25,489	0.03%
2020/09/04	16.5	28.69	1	28.60	28.65	15.5	25,553	0.06%
2020/09/03	15	28.88	1	28.80	28.90	14	25,240	0.06%
2020/09/02	13	28.87	1	29.20	28.90	12	25,171	0.05%
2020/09/01	10	29.07	2	29.20	29.05	8	24,950	0.03%
2020/08/31	3	29.33	0	0.00	29.25	3	24,540	0.01%
2020/08/28	6	29.43	0	0.00	29.40	6	24,478	0.02%
2020/08/27	19	29.48	2	29.48	29.40	17	24,516	0.07%
2020/08/26	2.1	29.51	0	0.00	29.55	2.1	24,287	0.01%
2020/08/25	36.1	29.54	0	0.00	29.50	36.1	24,164	0.15%
2020/08/24	11	29.55	0	0.00	29.60	11	24,129	0.05%
2020/08/21	0	0.00	1	29.55	29.60	-1	24,031	0.00%
2020/08/20	12	29.57	1	29.60	29.40	11	23,806	0.05%
2020/08/19	56	29.97	0	0.00	29.90	56	23,199	0.24%
2020/08/18	1	29.95	0	0.00	29.95	1	22,898	0.00%
2020/08/17	8	29.99	0	0.00	30.00	8	22,763	0.04%
2020/08/14	4	30.06	11	30.05	30.05	-7	22,434	-0.03%
2020/08/13	61	30.22	2	30.30	30.40	59	22,193	0.27%
2020/08/12	2	32.35	2	32.40	32.35	0	21,244	0.00%
2020/08/10	12	32.45	8	32.46	32.50	4	20,871	0.02%
2020/08/07	1	32.45	3	32.50	32.45	-2	20,842	-0.01%
2020/08/06	0	0.00	11	32.40	32.45	-11	20,618	-0.05%
2020/08/05	9	32.20	3	32.20	32.20	6	20,644	0.03%
2020/08/04	0	0.00	3	32.25	32.25	-3	20,709	-0.01%
2020/08/03	20	32.05	0	0.00	32.10	20	20,809	0.10%
2020/07/31	30	32.20	2	32.25	32.35	28	20,784	0.13%
2020/07/30	0	32.25	0	0.00	32.35	0	20,763	0.00%
2020/07/28	8	31.65	0	0.00	31.65	8	21,003	0.04%
2020/07/27	1	31.80	0	0.00	31.60	1	21,244	0.00%
2020/07/24	12.1	32.45	10	32.40	32.15	2.1	21,410	0.01%
2020/07/23	2	32.63	3	32.70	32.70	-1	21,395	0.00%
2020/07/22	0	0.00	5	32.67	32.70	-5	21,462	-0.02%
2020/07/21	1	32.55	17.5	32.53	32.55	-16.5	21,480	-0.08%
2020/07/20	0	0.00	33	32.45	32.45	-33	21,511	-0.15%
2020/07/17	0	32.15	3	32.18	32.25	-3	21,447	-0.01%
2020/07/16	0	0.00	3	32.07	32.15	-3	21,627	-0.01%
2020/07/15	2	32.05	1	32.20	32.15	1	21,502	0.00%
2020/07/14	0	0.00	45.8	32.16	32.20	-45.8	21,428	-0.21%
2020/07/13	0	0.00	1	32.10	32.05	-1	21,593	0.00%
2020/07/10	1	32.20	11	32.20	32.00	-10	21,779	-0.05%
2020/07/09	0	0.00	4	32.21	32.25	-4	21,974	-0.02%
2020/07/08	0	0.00	14.2	32.03	32.05	-14.2	21,952	-0.06%
2020/07/07	0	0.00	26	31.98	32.00	-26	22,004	-0.12%
2020/07/06	0	0.00	4	31.89	31.95	-4	21,866	-0.02%
2020/07/03	12	31.58	0	0.00	31.55	12	21,985	0.05%
2020/07/02	13.8	31.29	2	31.60	31.55	11.8	22,111	0.05%
2020/07/01	0	0.00	1	31.30	31.25	-1	22,415	0.00%
2020/06/29	5	30.89	0	0.00	30.90	5	22,655	0.02%
2020/06/24	1	31.15	4	31.33	31.25	-3	22,652	-0.01%
2020/06/23	1.1	31.11	0	0.00	31.15	1.1	22,886	0.00%
2020/06/22	15	31.14	0	0.00	31.15	15	23,174	0.06%
2020/06/19	3.1	31.40	2	31.40	31.25	1.1	23,439	0.00%
2020/06/17	2	31.50	0	0.00	31.70	2	23,987	0.01%
2020/06/15	1	31.35	0	0.00	31.30	1	25,651	0.00%
2020/06/12	7	31.09	5	31.41	31.50	2	26,177	0.01%
2020/06/11	0	31.85	1	31.85	31.80	-1	26,946	0.00%
2020/06/10	0	0.00	6	32.02	32.10	-6	27,483	-0.02%
2020/06/09	9	31.64	0	0.00	31.85	9	28,746	0.03%
2020/06/08	1	31.50	5	31.75	31.80	-4	29,444	-0.01%
2020/06/05	4.1	31.35	0	0.00	31.50	4.1	29,588	0.01%
2020/06/04	0	31.40	0	0.00	31.40	0	30,063	0.00%
2020/06/03	12	31.30	10	31.23	31.30	2	30,625	0.01%
2020/06/02	4.1	30.84	14	30.80	30.90	-9.9	30,723	-0.03%
2020/06/01	7.2	30.88	0	0.00	30.70	7.2	30,845	0.02%
2020/05/29	1	30.35	4	30.60	30.75	-3	30,797	-0.01%
2020/05/28	3	30.62	0	0.00	30.45	3	30,687	0.01%
2020/05/27	2	30.70	0	0.00	30.70	2	30,920	0.01%
2020/05/25	0.2	30.50	5	30.50	30.35	-4.8	31,426	-0.02%
2020/05/22	5	30.55	0	0.00	30.45	5	31,683	0.02%
2020/05/21	1	30.65	0	0.00	31.00	1	31,777	0.00%
2020/05/20	1	30.70	0	0.00	30.80	1	31,938	0.00%
2020/05/19	0.3	30.60	0	0.00	30.55	0.3	32,048	0.00%
2020/05/15	38	30.25	0	0.00	30.25	38	31,903	0.12%
2020/05/14	5	30.25	5	30.28	30.25	0	31,745	0.00%
2020/05/13	0	0.00	8	30.35	30.30	-8	31,479	-0.03%
2020/05/12	0	0.00	3	30.30	30.30	-3	31,423	-0.01%
2020/05/08	0.7	30.10	15	29.95	30.00	-14.3	31,225	-0.05%
2020/05/07	4	29.45	0	0.00	29.55	4	31,212	0.01%
2020/05/06	2	29.60	1	29.65	29.55	1	31,182	0.00%
2020/05/05	0	0.00	1	29.90	29.85	-1	31,078	0.00%
2020/05/04	1	29.40	0	0.00	29.35	1	31,018	0.00%
2020/04/30	7	30.10	9	30.37	30.10	-2	30,758	-0.01%
2020/04/29	4.1	30.00	29	29.89	29.95	-24.9	30,607	-0.08%
2020/04/28	8	29.24	16	29.29	29.45	-8	30,449	-0.03%
2020/04/27	0	0.00	5	28.55	28.70	-5	30,981	-0.02%
2020/04/24	14	28.26	0	0.00	28.20	14	30,949	0.05%
2020/04/23	12	28.31	50	28.25	28.30	-38	30,794	-0.12%
2020/04/21	10	28.46	0	0.00	28.35	10	30,554	0.03%
2020/04/20	5	28.92	0	0.00	28.90	5	30,348	0.02%
2020/04/17	10	29.19	3	29.25	29.05	7	30,489	0.02%
2020/04/16	11	28.81	3	28.83	28.80	8	30,384	0.03%
2020/04/15	20	29.14	35	29.15	29.20	-15	30,187	-0.05%
2020/04/14	27.2	28.68	0	0.00	28.85	27.2	30,091	0.09%
2020/04/13	13	28.60	2	28.73	28.60	11	29,827	0.04%
2020/04/10	12	29.11	3	29.15	29.15	9	29,679	0.03%
2020/04/09	10	28.45	0	0.00	28.50	10	29,497	0.03%
2020/04/08	52	28.50	0	0.00	28.40	52	29,353	0.18%
2020/04/07	22.7	28.41	1	28.50	28.40	21.7	29,074	0.07%
2020/04/06	0	0.00	2	28.65	28.45	-2	28,717	-0.01%
2020/04/01	6	28.16	0	0.00	28.05	6	28,288	0.02%
2020/03/31	12	28.55	1	28.85	28.45	11	27,982	0.04%
2020/03/30	0	0.00	3	28.67	28.65	-3	27,641	-0.01%
2020/03/27	6	28.61	7	28.64	28.65	-1	27,360	0.00%
2020/03/26	3	27.97	0	0.00	28.15	3	27,065	0.01%
2020/03/25	23	28.12	5	27.80	27.95	18	26,954	0.07%
2020/03/24	22	27.61	11	27.90	27.35	11	26,639	0.04%
2020/03/23	6	26.85	0	0.00	27.00	6	26,334	0.02%
2020/03/20	20	27.56	38.2	27.75	27.95	-18.2	25,939	-0.07%
2020/03/19	51	26.98	90	27.22	26.40	-39	25,123	-0.16%
2020/03/18	19	27.88	64	28.20	28.00	-45	24,282	-0.19%
2020/03/17	35	27.99	55	28.08	28.00	-20	23,762	-0.08%
2020/03/16	52	29.26	3	29.30	29.00	49	22,808	0.21%
2020/03/13	110	29.06	0	0.00	30.00	110	22,027	0.50%	大買/鉅額交易
2020/03/12	7	30.39	2	30.35	30.20	5	20,576	0.02%
2020/03/11	14	31.31	0	0.00	31.20	14	19,697	0.07%
2020/03/10	8	31.26	0	0.00	31.35	8	19,364	0.04%
2020/03/09	20	31.57	10	32.00	31.75	10	18,768	0.05%
2020/03/06	3	32.30	0	0.00	32.45	3	18,211	0.02%
2020/03/05	4	32.85	5	32.95	32.90	-1	17,915	-0.01%
2020/03/04	0	0.00	3	32.20	32.35	-3	17,880	-0.02%
2020/03/03	0.7	32.35	10	32.20	32.25	-9.4	17,768	-0.05%
2020/03/02	0	0.00	3	32.15	31.95	-3	17,614	-0.02%
2020/02/27	0	0.00	10	32.24	32.35	-10	17,772	-0.06%
2020/02/25	1	32.35	0	0.00	32.70	1	17,201	0.01%
2020/02/24	10	32.87	0	0.00	32.70	10	17,097	0.06%
2020/02/21	3	33.20	0	0.00	33.20	3	16,873	0.02%
2020/02/19	0	0.00	0.4	33.40	33.45	-0.4	16,456	0.00%
2020/02/18	2	32.95	0	0.00	32.90	2	16,293	0.01%
2020/02/17	0	0.00	1	32.40	32.50	-1	16,146	-0.01%
2020/02/13	0	0.00	21	32.11	32.20	-21	16,231	-0.13%
2020/02/12	1.6	32.20	0	0.00	32.10	1.6	16,323	0.01%
2020/02/10	18	31.76	23	31.99	32.05	-5	16,367	-0.03%
2020/02/06	0	0.00	10	32.10	32.35	-10	16,688	-0.06%
2020/02/05	11	31.94	0	0.00	32.00	11	16,648	0.07%
2020/02/03	4	31.15	6	31.57	31.60	-2	16,721	-0.01%
2020/01/31	3	31.90	0	0.00	31.55	3	16,535	0.02%
2020/01/30	24	31.55	54	31.38	31.20	-30	16,247	-0.18%
2020/01/17	3	32.00	0	0.00	32.10	3	15,325	0.02%
2020/01/15	1	31.70	1	31.95	31.80	0	15,375	0.00%
2020/01/14	5	32.00	15	31.97	32.00	-10	15,350	-0.07%
2020/01/13	0	0.00	11	31.47	31.70	-11	15,252	-0.07%
2020/01/10	0	0.00	5	31.03	30.95	-5	15,099	-0.03%
2020/01/09	2	30.80	6	30.83	30.90	-4	15,035	-0.03%
2020/01/07	0.7	30.65	0	0.00	30.60	0.7	14,864	0.00%
2020/01/06	1	30.65	0	0.00	30.60	1	14,981	0.01%
2019/12/31	0	0.00	0	30.65	30.60	0	15,258	0.00%
2019/12/30	1.1	30.71	0	0.00	30.70	1.1	15,345	0.01%
2019/12/25	0.2	30.80	0	0.00	30.80	0.2	15,681	0.00%
2019/12/23	3	30.58	0	0.00	30.85	3	15,945	0.02%
2019/12/20	0	0.00	3	30.60	30.55	-3	16,260	-0.02%
2019/12/19	4	30.56	0	0.00	30.55	4	16,133	0.02%
2019/12/13	3	30.37	0	0.00	30.30	3	16,203	0.02%
2019/12/11	0.1	30.20	0	0.00	30.10	0.1	16,055	0.00%
2019/12/10	5	30.15	2	30.10	30.20	3	16,007	0.02%
2019/12/09	1	30.10	0	0.00	30.15	1	16,160	0.01%
2019/12/06	3	30.07	0	0.00	30.05	3	16,466	0.02%
2019/12/05	10	30.08	0	0.00	30.15	10	16,599	0.06%
2019/12/04	14.7	30.02	0	0.00	30.15	14.7	16,578	0.09%
2019/12/03	4	30.09	0	0.00	30.05	4	16,642	0.02%
2019/12/02	3	30.17	10	30.20	30.30	-7	16,547	-0.04%
2019/11/29	0	0.00	10	30.45	30.30	-10	16,468	-0.06%
2019/11/28	3	30.60	0	0.00	30.65	3	16,479	0.02%
2019/11/27	2	30.63	1	30.70	30.70	1	16,664	0.01%
2019/11/26	3	30.47	0	0.00	30.40	3	16,621	0.02%
2019/11/25	2	30.38	0	0.00	30.40	2	16,148	0.01%
2019/11/22	4	30.38	1	30.40	30.40	3	16,448	0.02%
2019/11/21	5	30.37	2	30.35	30.35	3	16,594	0.02%
2019/11/20	4	30.59	10	30.60	30.65	-6	16,477	-0.04%
2019/11/19	1	30.65	0	0.00	30.70	1	16,477	0.01%
2019/11/18	2	30.45	0	0.00	30.70	2	16,572	0.01%
2019/11/15	2	30.48	2	30.50	30.55	0	16,729	0.00%
2019/11/14	2	30.38	0	0.00	30.40	2	16,841	0.01%
2019/11/13	3	30.48	0	0.00	30.50	3	17,151	0.02%
2019/11/12	4	30.49	0	0.00	30.60	4	17,373	0.02%
2019/11/11	3	30.27	1	30.25	30.40	2	17,674	0.01%
2019/11/08	1	30.45	0	0.00	30.50	1	18,089	0.01%
2019/11/07	1	30.45	0	0.00	30.50	1	18,872	0.01%
2019/11/06	13.6	30.73	14	30.72	30.65	-0.4	19,094	0.00%
2019/11/05	3	30.05	30	30.07	30.20	-27	18,911	-0.14%
2019/11/04	0	0.00	1	29.90	29.95	-1	19,042	-0.01%
2019/11/01	5.1	29.65	2	29.65	29.65	3.1	19,112	0.02%
2019/10/31	1	29.90	2	30.00	29.90	-1	19,414	-0.01%
2019/10/30	1	29.65	10	29.80	29.85	-9	19,400	-0.05%
2019/10/29	1	29.65	0	0.00	29.70	1	19,753	0.01%
2019/10/25	9	29.38	1	29.45	29.45	8	19,854	0.04%
2019/10/24	10	29.30	0	0.00	29.45	10	19,868	0.05%
2019/10/23	1	29.10	0	0.00	29.20	1	19,771	0.01%
2019/10/22	6	29.06	0	0.00	29.15	6	19,743	0.03%
2019/10/21	1	28.95	0	0.00	29.20	1	19,615	0.01%
2019/10/18	3	29.02	3	29.00	29.10	0	19,606	0.00%
2019/10/17	1.2	29.12	0	0.00	29.25	1.2	19,485	0.01%
2019/10/16	4.1	29.06	0	0.00	29.15	4.1	19,500	0.02%
2019/10/15	3	29.00	0	0.00	29.15	3	19,569	0.02%
2019/10/14	11	29.00	0	0.00	29.15	11	19,601	0.06%
2019/10/09	3	29.02	1	29.05	29.00	2	19,613	0.01%
2019/10/08	11	29.22	0	0.00	29.10	11	19,571	0.06%
2019/10/07	1	28.90	0	0.00	28.95	1	19,389	0.01%
2019/10/04	6	28.73	0	0.00	28.85	6	19,455	0.03%
2019/10/03	22	28.67	0	0.00	28.75	22	19,455	0.11%
2019/10/02	2	28.80	1	28.85	28.80	1	19,478	0.01%
2019/10/01	3.1	28.77	0	0.00	28.75	3.1	19,415	0.02%
2019/09/27	12	28.80	30	28.80	28.75	-18	19,232	-0.09%
2019/09/26	41	28.81	0	0.00	28.80	41	19,260	0.21%
2019/09/25	10	28.82	5	28.85	28.80	5	19,385	0.03%
2019/09/24	5	29.07	0	0.00	29.05	5	19,224	0.03%
2019/09/23	2	29.15	0	0.00	29.20	2	19,350	0.01%
2019/09/20	12	29.23	0	0.00	29.30	12	19,626	0.06%
2019/09/19	8	29.38	28	29.34	29.45	-20	19,377	-0.10%
2019/09/17	2	29.13	0	0.00	29.20	2	19,701	0.01%
2019/09/16	3.1	29.19	0	0.00	29.20	3.1	20,392	0.02%
2019/09/12	3	29.35	2	29.40	29.30	1	20,694	0.00%
2019/09/11	28	29.19	5	29.46	29.50	23	21,060	0.11%
2019/09/10	7	29.44	21	29.55	29.55	-14	21,221	-0.07%
2019/09/09	28	29.10	0	0.00	29.20	28	21,156	0.13%
2019/09/06	0	0.00	6	28.68	28.80	-6	21,301	-0.03%
2019/09/05	3	28.48	0	0.00	28.55	3	21,661	0.01%
2019/09/03	3	28.38	0	0.00	28.35	3	22,509	0.01%
2019/09/02	5	28.31	0	0.00	28.45	5	22,721	0.02%
2019/08/30	1	28.32	0	0.00	28.75	1	22,936	0.00%
2019/08/29	2	28.03	7	28.05	28.00	-5	22,941	-0.02%
2019/08/28	1	28.10	8	28.15	28.05	-7	23,100	-0.03%
2019/08/27	5	27.92	0.3	28.10	28.00	4.7	23,257	0.02%
2019/08/26	4	27.95	0	0.00	27.95	4	23,248	0.02%
2019/08/23	2	28.28	0	0.00	28.35	2	23,248	0.01%
2019/08/22	3	28.15	0	0.00	28.25	3	23,283	0.01%
2019/08/21	7	28.36	0	0.00	28.15	7	23,701	0.03%
2019/08/20	2	28.33	0	0.00	28.50	2	23,502	0.01%
2019/08/19	5	28.35	0	0.00	28.30	5	23,381	0.02%
2019/08/16	35	27.96	0	0.00	28.25	35	23,513	0.15%
2019/08/15	7	27.84	2	27.90	27.90	5	23,240	0.02%
2019/08/14	15	28.42	0	0.00	28.20	15	23,212	0.06%
2019/08/13	19	28.51	0	0.00	28.50	19	23,053	0.08%
2019/08/12	9	29.13	0	0.00	29.00	9	22,833	0.04%
2019/08/08	1	31.10	0	0.00	31.10	1	22,233	0.00%
2019/08/07	4	31.18	0	0.00	31.05	4	22,093	0.02%
2019/08/06	4	30.95	0	0.00	31.25	4	22,132	0.02%
2019/08/05	4	31.18	0	0.00	31.25	4	22,003	0.02%
2019/08/02	16	31.22	0	0.00	31.35	16	22,128	0.07%
2019/07/31	17	31.84	0	0.00	32.10	17	21,946	0.08%
2019/07/29	17	32.13	0	0.00	32.10	17	21,752	0.08%
2019/07/25	0	0.00	5	32.40	32.25	-5	22,377	-0.02%
2019/07/22	15	31.98	5.4	31.99	31.90	9.6	22,798	0.04%
2019/07/18	5	31.65	0	0.00	31.85	5	23,066	0.02%
2019/07/17	10	31.63	0	0.00	31.90	10	23,059	0.04%
2019/07/15	25	31.74	2	31.95	31.70	23	22,826	0.10%
2019/07/12	54	31.90	0	0.00	31.85	54	22,620	0.24%
2019/07/11	0	0.00	4	31.65	31.85	-4	22,634	-0.02%
2019/07/10	20	31.63	0	0.00	31.60	20	22,638	0.09%
2019/07/09	20	31.48	20	31.58	31.60	0	22,627	0.00%
2019/07/08	20	31.31	0	0.00	31.40	20	22,549	0.09%
2019/07/05	15	31.35	0	0.00	31.40	15	22,446	0.07%
2019/07/04	15	31.17	0	0.00	31.20	15	22,666	0.07%
2019/07/03	2	31.00	0	0.00	31.15	2	22,794	0.01%
2019/07/02	20	31.14	2	31.20	31.05	18	22,795	0.08%
2019/07/01	10	30.90	0.1	30.90	30.90	9.9	22,694	0.04%
2019/06/27	2	30.85	0	0.00	30.85	2	22,245	0.01%
2019/06/26	10	31.00	0	0.00	31.05	10	22,033	0.05%
2019/06/24	10	30.88	0	0.00	30.85	10	21,819	0.05%
2019/06/21	0	0.00	11	30.97	30.80	-11	21,499	-0.05%
2019/06/19	0	0.00	16	31.06	31.25	-16	20,565	-0.08%
2019/06/13	0	0.00	5	30.59	30.60	-5	20,010	-0.02%
2019/06/12	10	30.58	5	30.56	30.70	5	19,695	0.03%
2019/06/11	10	31.40	0	0.00	31.30	10	18,985	0.05%
2019/06/06	0	0.00	24	31.57	31.70	-24	18,549	-0.13%
2019/06/05	5	30.90	0	0.00	30.90	5	18,270	0.03%
2019/06/04	5	30.90	0	0.00	30.90	5	18,096	0.03%
2019/06/03	37	30.88	0	30.95	31.00	37	17,959	0.21%
2019/05/31	0	0.00	5	31.00	31.00	-5	17,916	-0.03%
2019/05/29	0	0.00	4.8	30.52	30.55	-4.8	18,085	-0.03%
2019/05/28	0	0.00	1	30.20	30.25	-1	18,192	-0.01%
2019/05/27	0	0.00	4	30.50	30.50	-4	17,988	-0.02%
2019/05/23	0	0.00	10	30.55	30.55	-10	18,274	-0.05%
2019/05/22	0	0.00	14	30.44	30.45	-14	18,092	-0.08%
2019/05/21	2	30.45	1	30.55	30.65	1	18,227	0.01%
2019/05/17	0	0.00	1	30.00	30.00	-1	17,796	-0.01%
2019/05/15	2	29.75	0	0.00	29.70	2	17,459	0.01%
2019/05/14	0	0.00	10	29.50	29.50	-10	17,380	-0.06%
2019/05/13	0	0.00	40	29.45	29.50	-40	17,245	-0.23%
2019/05/09	16	29.90	33	29.95	29.90	-17	17,412	-0.10%
2019/05/08	4	30.15	0	0.00	30.50	4	17,396	0.02%
2019/05/07	0	0.00	11	30.24	30.50	-11	17,436	-0.06%
2019/05/06	0	0.00	1	30.00	30.05	-1	17,395	-0.01%
2019/05/03	0	0.00	3	30.13	30.05	-3	17,439	-0.02%
2019/05/02	0	0.00	16	30.09	30.10	-16	17,252	-0.09%
2019/04/30	20	29.55	11	29.63	29.65	9	16,808	0.05%
2019/04/25	0	0.00	2	28.68	28.75	-2	16,398	-0.01%
2019/04/22	2	28.05	0	0.00	28.00	2	16,027	0.01%
2019/04/19	0.1	28.10	0	0.00	28.15	0.1	16,046	0.00%
2019/04/18	8	28.07	10	28.20	28.20	-2	16,242	-0.01%
2019/04/17	5	28.10	0	0.00	28.10	5	16,409	0.03%
2019/04/16	11	28.10	0	0.00	28.10	11	16,425	0.07%
2019/04/15	16	28.23	7	28.25	28.20	9	16,438	0.05%
2019/04/10	0	0.00	0.4	28.15	28.15	-0.4	16,534	0.00%
2019/04/09	1	28.10	0	0.00	28.20	1	16,663	0.01%
2019/04/08	2	28.10	9	28.00	28.05	-7	16,645	-0.04%
2019/04/03	0	0.00	10	28.00	28.00	-10	16,611	-0.06%
2019/03/29	5	27.95	0	0.00	28.05	5	16,330	0.03%
2019/03/28	0	0.00	10	28.00	27.95	-10	16,222	-0.06%
2019/03/27	5	27.95	0	0.00	27.95	5	16,107	0.03%
2019/03/26	0	0.00	10	28.00	28.00	-10	16,111	-0.06%
2019/03/25	2	27.70	0	0.00	27.75	2	16,287	0.01%
2019/03/22	2	28.05	0	0.00	28.00	2	16,101	0.01%
2019/03/20	0.5	27.95	6	27.92	28.00	-5.5	16,231	-0.03%
2019/03/19	3	28.05	5	28.03	28.00	-2	16,172	-0.01%
2019/03/18	5	27.54	0	0.00	27.85	5	16,023	0.03%
2019/03/14	51	27.25	0	0.00	27.30	51	15,768	0.32%
2019/03/11	3	27.15	10	27.30	27.25	-7	15,839	-0.04%
2019/03/05	10	27.00	0	0.00	26.95	10	17,039	0.06%
2019/02/22	5.1	26.90	0	0.00	26.95	5.1	16,466	0.03%
2019/02/21	0	0.00	3	27.00	27.00	-3	16,444	-0.02%
2019/02/20	0	0.00	20	26.95	26.95	-20	16,593	-0.12%
2019/02/18	4	26.69	0	0.00	26.70	4	16,645	0.02%
2019/02/15	0	0.00	1	26.65	26.40	-1	16,674	-0.01%
2019/02/13	25	26.55	0	0.00	26.55	25	16,785	0.15%
2019/02/11	5	26.55	0	0.00	26.40	5	16,685	0.03%
2019/01/30	0	26.70	2	26.80	26.60	-2	16,491	-0.01%
2019/01/29	0	0.00	3	26.43	26.70	-3	16,256	-0.02%
2019/01/28	5	26.40	5	26.40	26.50	0	16,040	0.00%
2019/01/25	5.1	26.50	0	0.00	26.50	5.1	15,952	0.03%
2019/01/24	0	0.00	1	26.55	26.60	-1	15,898	-0.01%
2019/01/23	5	26.25	5	26.52	26.60	0	16,049	0.00%
2019/01/22	13	26.23	0	0.00	26.45	13	16,113	0.08%
2019/01/17	1	26.00	0	0.00	26.10	1	16,897	0.01%
2019/01/15	0	0.00	5	26.15	26.20	-5	17,575	-0.03%
2019/01/14	3	25.85	10	25.90	26.05	-7	17,578	-0.04%
2019/01/09	0	0.00	51	25.84	25.85	-51	17,956	-0.28%
2019/01/08	3	25.50	0	0.00	25.50	3	17,927	0.02%
2019/01/07	55	25.60	0	0.00	25.60	55	18,343	0.30%
2019/01/04	0	0.00	12	25.35	25.25	-12	18,903	-0.06%
2019/01/03	13	25.33	0	0.00	25.45	13	19,761	0.07%
2019/01/02	6	25.34	0	0.00	25.45	6	20,340	0.03%
2018/12/28	3	25.23	0	0.00	25.95	3	20,647	0.01%
2018/12/26	20	25.27	10.1	25.20	25.25	9.9	21,011	0.05%
2018/12/24	5	25.50	5	25.50	25.50	0	21,339	0.00%
2018/12/19	3	25.55	0	0.00	25.70	3	22,511	0.01%
2018/12/18	2	25.50	0	0.00	25.60	2	22,698	0.01%
2018/12/14	1	25.50	0	0.00	25.65	1	23,284	0.00%
2018/12/13	22	25.60	0	0.00	25.70	22	23,436	0.09%
2018/12/12	10	25.75	0	0.00	25.70	10	23,792	0.04%
2018/12/10	2	25.65	0	0.00	25.65	2	24,024	0.01%
2018/12/06	0	0.00	30	25.83	25.80	-30	24,082	-0.12%
2018/12/05	4	25.90	20.1	25.95	25.85	-16.1	24,095	-0.07%
2018/12/03	1	25.85	0.7	25.95	25.85	0.3	24,131	0.00%
2018/11/30	46	25.60	10	26.10	25.60	36	24,032	0.15%
2018/11/29	8	25.82	0	0.00	25.75	8	23,252	0.03%
2018/11/28	2	25.90	0	0.00	26.15	2	22,946	0.01%
2018/11/27	21	26.04	0	0.00	25.95	21	22,729	0.09%
2018/11/26	0.1	26.20	50	26.50	26.15	-49.9	22,667	-0.22%
2018/11/23	0	0.00	5	26.20	26.25	-5	22,549	-0.02%
2018/11/21	1	26.15	0	0.00	26.30	1	22,388	0.00%
2018/11/16	0	0.00	1	26.45	26.50	-1	22,013	0.00%
2018/11/13	0	0.00	7	26.39	26.50	-7	21,913	-0.03%
2018/11/02	0	0.00	1.4	26.15	26.25	-1.4	22,698	-0.01%
2018/10/31	3	25.82	32	25.85	26.15	-29	23,353	-0.12%
2018/10/29	7	25.14	5	25.15	25.30	2	23,454	0.01%
2018/10/26	2	25.18	0	0.00	25.35	2	23,616	0.01%
2018/10/25	1	25.50	8	25.53	25.55	-7	23,399	-0.03%
2018/10/24	35	25.66	0	0.00	26.00	35	23,376	0.15%
2018/10/22	5	26.05	32	26.15	26.15	-27	23,096	-0.12%
2018/10/19	32	26.40	0	0.00	26.25	32	23,034	0.14%
2018/10/16	0	0.00	3	26.60	26.60	-3	22,691	-0.01%
2018/10/15	2	26.60	32	26.56	26.55	-30	22,510	-0.13%
2018/10/12	50	26.53	1	27.00	27.00	49	22,004	0.22%
2018/10/11	49	26.62	0	0.00	26.50	49	21,453	0.23%
2018/10/09	0	0.00	33	27.48	27.55	-33	20,649	-0.16%
2018/10/08	0	0.00	1	27.10	27.00	-1	20,075	0.00%
2018/10/05	20	26.85	0	0.00	26.80	20	19,678	0.10%
2018/10/04	0	0.00	20	27.20	27.30	-20	19,341	-0.10%
2018/10/02	20	27.30	0	0.00	27.15	20	18,896	0.11%
2018/10/01	0	0.00	21	27.60	27.50	-21	18,653	-0.11%
2018/09/28	0	0.00	6	27.46	27.50	-6	18,618	-0.03%
2018/09/26	0	0.00	1	27.20	27.30	-1	17,944	-0.01%
2018/09/21	1	27.10	0	0.00	27.15	1	17,691	0.01%
2018/09/17	0	0.00	20	26.30	26.40	-20	17,314	-0.12%
2018/09/07	0	0.00	1	25.75	25.90	-1	18,061	-0.01%
2018/09/06	0	0.00	10	25.60	25.90	-10	18,201	-0.05%
2018/09/05	12	25.78	0	0.00	25.70	12	18,304	0.07%
2018/09/04	3	25.95	20	26.05	26.05	-17	18,536	-0.09%
2018/09/03	1	25.70	2	25.70	25.75	-1	18,749	-0.01%
2018/08/31	0.2	25.80	0	0.00	25.80	0.2	18,988	0.00%
2018/08/30	1.7	25.85	0	0.00	25.80	1.7	19,107	0.01%
2018/08/29	10.2	25.85	0	0.00	25.85	10.2	19,301	0.05%
2018/08/27	0	0.00	4	25.95	25.80	-4	19,541	-0.02%
2018/08/24	0.1	26.00	0	0.00	26.00	0.1	19,728	0.00%
2018/08/21	0	0.00	10	25.75	25.85	-10	21,207	-0.05%
2018/08/20	10.1	25.51	0	0.00	25.50	10.1	21,235	0.05%
2018/08/16	14.1	25.31	0	0.00	25.35	14.1	21,212	0.07%
2018/08/15	12.1	25.88	0	0.00	25.60	12.1	20,984	0.06%
2018/08/14	22	26.00	0.6	26.05	26.00	21.4	20,802	0.10%
2018/08/13	0	0.00	10	26.15	26.15	-10	20,934	-0.05%
2018/08/10	10	26.10	2	26.25	26.35	8	20,884	0.04%
2018/08/09	5	26.05	20	26.05	26.05	-15	20,807	-0.07%
2018/08/08	31	27.40	0	0.00	27.35	31	20,242	0.15%
2018/08/07	10	27.30	46	27.26	27.30	-36	19,791	-0.18%
2018/08/02	10	27.45	0	0.00	27.35	10	19,020	0.05%
2018/08/01	1	27.30	0	0.00	27.45	1	18,801	0.01%
2018/07/31	11	27.20	0	0.00	27.25	11	18,719	0.06%
2018/07/30	0	0.00	2	27.30	27.25	-2	18,311	-0.01%
2018/07/27	1.2	27.24	0	0.00	27.25	1.2	18,238	0.01%
2018/07/26	0	0.00	0.6	27.25	27.35	-0.6	18,172	0.00%
2018/07/25	0	0.00	4.9	27.22	27.20	-4.9	18,263	-0.03%
2018/07/24	0	0.00	1.2	27.08	27.10	-1.2	18,258	-0.01%
2018/07/20	0	0.00	6	27.00	26.90	-6	18,258	-0.03%
2018/07/18	0	0.00	1	27.00	27.00	-1	18,634	-0.01%
2018/07/16	0	0.00	4	27.10	26.80	-4	18,590	-0.02%
2018/07/13	0	0.00	13	26.90	27.00	-13	18,701	-0.07%
2018/07/11	2	26.48	0	0.00	26.55	2	18,861	0.01%
2018/07/09	0.2	26.55	0	0.00	26.55	0.2	18,686	0.00%
2018/07/04	0	0.00	0.1	26.50	26.50	-0.1	18,733	0.00%
2018/07/03	10	26.40	0	0.00	26.40	10	18,823	0.05%
2018/07/02	0.1	26.50	0	0.00	26.50	0.1	18,808	0.00%
2018/06/29	1	26.65	10	26.90	26.90	-9	18,714	-0.05%
2018/06/28	10	26.50	0	0.00	26.30	10	18,358	0.05%
2018/06/26	0	0.00	10	26.75	26.65	-10	18,016	-0.06%
2018/06/14	0	0.00	5.2	26.70	26.60	-5.2	17,050	-0.03%
2018/06/12	10	26.75	0	0.00	26.75	10	16,992	0.06%
2018/06/11	0	0.00	1	26.90	26.95	-1	16,674	-0.01%
2018/06/05	0	0.00	2	27.33	27.35	-2	16,212	-0.01%
2018/05/31	0.1	26.30	0	0.00	26.25	0.1	15,814	0.00%
2018/05/29	0.1	26.90	0	0.00	26.90	0.1	14,413	0.00%
2018/05/28	0	0.00	1	27.05	27.15	-1	14,386	-0.01%
2018/05/22	20	26.80	0	0.00	26.80	20	14,404	0.14%
2018/05/21	0	0.00	10	26.80	27.00	-10	14,468	-0.07%
2018/05/18	0	0.00	3	26.70	26.70	-3	14,358	-0.02%
2018/05/15	0.1	26.30	0	0.00	26.30	0.1	14,371	0.00%
2018/05/11	5	26.30	11	26.40	26.40	-6	14,747	-0.04%
2018/05/10	0.1	26.10	0	0.00	26.10	0.1	14,667	0.00%
2018/05/09	2.1	26.15	0.2	26.10	26.15	1.9	14,556	0.01%
2018/04/30	0	0.00	3	26.23	26.25	-3	14,330	-0.02%
2018/04/27	0	0.00	33	25.91	26.00	-33	14,363	-0.23%
2018/04/26	2	25.80	0	0.00	25.95	2	14,441	0.01%
2018/04/24	0	0.00	21	25.93	25.90	-21	15,016	-0.14%
2018/04/20	0.1	25.60	0	0.00	25.70	0.1	15,072	0.00%
2018/04/19	0	0.00	10	25.75	25.75	-10	15,333	-0.07%
2018/04/18	10.1	25.20	0	0.00	25.20	10.1	15,220	0.07%
2018/04/17	3	25.35	0	0.00	25.35	3	15,217	0.02%
2018/04/12	0	0.00	2	25.65	25.65	-2	15,740	-0.01%
2018/04/10	1	25.60	6	25.44	25.65	-5	15,774	-0.03%
2018/04/02	0	0.00	1	25.35	25.35	-1	15,708	-0.01%
2018/03/29	3	25.05	0	0.00	25.05	3	15,608	0.02%
2018/03/28	2	25.20	0	0.00	25.05	2	15,312	0.01%
2018/03/27	0	0.00	2	25.25	25.40	-2	15,155	-0.01%
2018/03/26	3	25.10	0	0.00	25.15	3	15,074	0.02%
2018/03/23	30	25.15	10	25.20	25.20	20	15,063	0.13%
2018/03/21	10.1	25.30	0	0.00	25.35	10.1	14,895	0.07%
2018/03/20	13	25.31	4	25.25	25.35	9	15,086	0.06%
2018/03/15	2	25.25	0	0.00	25.10	2	14,898	0.01%
2018/03/14	11	25.40	0	0.00	25.30	11	14,896	0.07%
2018/03/13	0	0.00	11	25.64	25.65	-11	14,951	-0.07%
2018/03/12	0	0.00	23	25.32	25.45	-23	14,878	-0.15%
2018/03/09	0.1	24.95	10	24.95	24.95	-10	14,827	-0.07%
2018/03/07	23	24.61	0	0.00	24.50	23	14,924	0.15%
2018/03/06	0	0.00	1	25.00	24.85	-1	14,817	-0.01%
2018/03/05	13	24.86	0	0.00	24.75	13	15,176	0.09%
2018/02/27	0	0.00	10	25.00	24.95	-10	15,200	-0.07%
2018/02/23	0.5	25.00	20	24.90	25.00	-19.5	15,098	-0.13%
2018/02/12	10	24.05	0	0.00	24.15	10	15,114	0.07%
2018/02/09	1.3	23.95	0	0.00	23.95	1.3	14,961	0.01%
2018/02/08	10	24.15	0	0.00	24.10	10	14,808	0.07%
2018/02/07	11	24.11	0	0.00	24.10	11	14,746	0.07%
2018/02/06	21	24.25	0	0.00	24.00	21	14,471	0.15%
2018/01/31	0	0.00	1	25.20	25.30	-1	13,708	-0.01%
2018/01/26	0	0.00	10	25.55	25.60	-10	13,693	-0.07%
2018/01/25	0	0.00	10.2	25.60	25.60	-10.2	13,758	-0.07%
2018/01/24	0	0.00	104	25.11	25.30	-104	13,653	-0.76%	大賣/鉅額交易
2018/01/19	0.1	25.45	4	25.40	25.55	-4	13,456	-0.03%
2018/01/18	10	25.55	10.5	25.79	25.80	-0.5	13,177	0.00%
2018/01/16	0	0.00	3	25.85	25.85	-3	12,568	-0.02%
2018/01/15	0	0.00	21	25.61	25.95	-21	12,169	-0.17%
2018/01/12	0.1	25.20	0	0.00	25.35	0.1	11,888	0.00%
2018/01/11	0	0.00	1	25.20	25.40	-1	11,784	-0.01%
2018/01/10	0	0.00	5	25.25	25.35	-5	11,800	-0.04%
2018/01/09	1	25.00	0	0.00	25.00	1	11,545	0.01%
2018/01/08	30	25.10	5.8	25.00	25.15	24.2	11,383	0.21%
2018/01/05	0	0.00	22	24.72	24.90	-22	11,178	-0.20%
2018/01/04	0	0.00	22	24.50	24.60	-22	11,052	-0.20%
2018/01/02	0	0.00	1	24.15	24.20	-1	10,905	-0.01%