兆豐金 (2886)-元大-松山券商分點個股進出

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
39.45
漲跌
▼0.50
漲幅
-1.25%
成交量
15,487張
產業
上市金融類股
3018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－元大-松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

元大-松山券商分點個股進出
元大-松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
2024/11/21	1	39.25	0	0.00	39.45	1	15,145	0.01%
2024/11/20	1	39.95	0	0.00	39.95	1	15,061	0.01%
2024/11/19	0	0.00	0.2	39.85	39.95	-0.2	15,147	0.00%
2024/11/18	0	0.00	5	39.62	39.70	-5	15,085	-0.03%
2024/11/15	0	39.20	2	39.35	39.25	-2	14,972	-0.01%
2024/11/14	5	38.90	9	39.26	39.00	-4	15,087	-0.03%
2024/11/13	0	0.00	2	39.23	39.30	-2	15,234	-0.01%
2024/11/12	0.1	39.00	1.6	39.28	39.15	-1.5	15,390	-0.01%
2024/11/11	0.1	39.20	7	39.21	39.20	-6.9	15,591	-0.04%
2024/11/08	0	39.20	0	0.00	39.10	0	15,844	0.00%
2024/11/07	0.2	39.20	0.1	39.10	39.10	0.1	16,580	0.00%
2024/11/06	0	0.00	0	39.35	39.00	0	17,622	0.00%
2024/11/04	0	0.00	3	39.13	39.35	-3	18,571	-0.02%
2024/11/01	2.1	38.66	0	0.00	38.65	2.1	18,927	0.01%
2024/10/28	1	39.00	0	0.00	39.25	1	19,159	0.01%
2024/10/23	4.3	39.00	0	0.00	38.90	4.3	19,861	0.02%
2024/10/22	0	39.25	0	0.00	39.40	0	19,950	0.00%
2024/10/21	16	39.39	15	39.40	39.30	1	20,158	0.01%
2024/10/18	0.1	39.60	6	39.72	39.80	-5.9	20,383	-0.03%
2024/10/17	0	0.00	1.3	39.40	39.45	-1.3	20,642	-0.01%
2024/10/16	1	39.00	0	0.00	39.10	1	20,833	0.00%
2024/10/15	0	39.00	2.8	39.23	39.30	-2.8	20,842	-0.01%
2024/10/14	0	0.00	0.5	39.00	38.90	-0.5	20,720	0.00%
2024/10/09	3	38.65	0	0.00	38.65	3	21,162	0.01%
2024/10/08	3	38.80	1	38.90	38.85	2	21,293	0.01%
2024/10/07	1	38.90	1	39.05	39.30	0	21,256	0.00%
2024/10/04	0.1	39.13	0	0.00	38.95	0.1	21,298	0.00%
2024/09/30	1.8	39.39	0	0.00	39.30	1.8	21,753	0.01%
2024/09/27	2.2	39.34	5	39.59	39.45	-2.9	23,145	-0.01%
2024/09/26	2	39.95	3.1	40.00	40.00	-1.1	23,169	0.00%
2024/09/25	20	39.70	0	0.00	39.85	20	23,164	0.09%
2024/09/20	0	0.00	0.1	39.50	39.35	-0.1	23,511	0.00%
2024/09/19	0	0.00	0.1	39.40	39.25	-0.1	23,589	0.00%
2024/09/18	1	39.25	0	0.00	39.40	1	23,874	0.00%
2024/09/13	0	0.00	1.3	39.14	39.15	-1.3	24,321	-0.01%
2024/09/11	1	39.00	1	39.00	38.95	0	24,547	0.00%
2024/09/10	1	38.70	5.1	39.02	39.35	-4.1	24,452	-0.02%
2024/09/09	0.1	38.45	3.2	38.71	39.10	-3.1	24,216	-0.01%
2024/09/06	0	0.00	0.1	38.80	38.90	-0.1	24,125	0.00%
2024/09/05	0	0.00	4.1	38.44	38.55	-4.1	24,208	-0.02%
2024/09/04	2.2	37.70	1	37.90	38.00	1.2	24,360	0.00%
2024/09/02	0	0.00	6	39.02	39.05	-6	24,277	-0.02%
2024/08/30	0.2	38.95	0	0.00	38.95	0.2	24,447	0.00%
2024/08/29	1	38.95	0	0.00	38.90	1	24,289	0.00%
2024/08/27	0	39.45	0	0.00	39.75	0	25,263	0.00%
2024/08/26	0	0.00	13.3	39.37	39.60	-13.3	25,635	-0.05%
2024/08/22	1.2	38.77	0	0.00	39.00	1.2	26,074	0.00%
2024/08/21	1.1	38.60	1	38.70	38.90	0.1	26,341	0.00%
2024/08/20	0	0.00	4	39.00	39.00	-4	26,135	-0.02%
2024/08/19	15.2	38.83	0	0.00	38.65	15.2	26,069	0.06%
2024/08/16	1	39.05	3.1	38.95	39.00	-2.1	25,969	-0.01%
2024/08/15	6.6	38.44	0	0.00	38.35	6.6	25,694	0.03%
2024/08/14	2.2	38.77	0.3	39.28	38.90	1.9	25,482	0.01%
2024/08/13	10.1	38.52	6	38.70	38.70	4.1	25,234	0.02%
2024/08/12	0	0.00	3.1	39.35	39.40	-3.1	24,999	-0.01%
2024/08/09	1.5	38.93	2.1	38.87	38.85	-0.6	24,791	0.00%
2024/08/08	38.3	37.95	7	38.05	38.10	31.3	24,070	0.13%
2024/08/07	9	41.30	3	41.40	41.55	6	23,053	0.03%
2024/08/06	5	40.89	1	41.85	41.80	4	22,570	0.02%
2024/08/05	9	41.14	4	41.85	40.90	5	22,233	0.02%
2024/08/02	4	42.41	0	0.00	42.60	4	21,976	0.02%
2024/08/01	0	43.20	0	0.00	43.30	0	22,020	0.00%
2024/07/31	1.7	43.12	0	0.00	43.20	1.7	22,205	0.01%
2024/07/30	0	0.00	1	42.75	42.75	-1	22,026	0.00%
2024/07/29	0	43.20	1.6	43.26	43.30	-1.6	21,975	-0.01%
2024/07/26	5	42.70	0.2	42.50	42.70	4.8	21,776	0.02%
2024/07/23	0	0.00	0.4	42.60	42.75	-0.4	21,887	0.00%
2024/07/22	1	41.65	12.3	42.42	42.45	-11.3	21,819	-0.05%
2024/07/19	11.3	42.14	3	42.40	42.25	8.3	21,813	0.04%
2024/07/18	0	0.00	6.1	42.72	42.75	-6.1	22,189	-0.03%
2024/07/16	0	42.00	0	0.00	41.85	0	22,110	0.00%
2024/07/11	5	42.05	4	41.81	41.75	1	22,779	0.00%
2024/07/10	6	41.76	0	0.00	41.65	6	22,886	0.03%
2024/07/09	0.5	41.70	2	41.65	41.65	-1.5	22,884	-0.01%
2024/07/08	0	42.05	14	41.95	42.10	-14	22,794	-0.06%
2024/07/05	2	42.10	0.7	42.15	42.10	1.3	22,732	0.01%
2024/07/04	2.8	41.97	32	42.03	41.95	-29.2	22,580	-0.13%
2024/07/03	1	42.60	7.4	42.51	42.75	-6.4	22,215	-0.03%
2024/07/02	1	40.75	10.2	40.85	40.75	-9.2	20,779	-0.04%
2024/07/01	0	0.00	0.4	40.50	40.75	-0.4	20,721	0.00%
2024/06/28	0	0.00	0.1	40.50	40.40	-0.1	20,633	0.00%
2024/06/27	0	0.00	1	40.25	40.25	-1	20,600	0.00%
2024/06/26	0.4	40.30	0	0.00	40.25	0.4	20,273	0.00%
2024/06/25	0	0.00	0.1	40.35	40.65	-0.1	19,986	0.00%
2024/06/21	3	40.05	0	0.00	40.00	3	19,395	0.02%
2024/06/20	1.2	39.98	1	39.90	40.00	0.2	19,042	0.00%
2024/06/19	0	40.00	1	40.10	39.95	-1	19,032	-0.01%
2024/06/17	0	0.00	1	39.85	39.80	-1	19,251	-0.01%
2024/06/14	2	39.50	0.8	39.53	39.55	1.1	19,391	0.01%
2024/06/13	0.7	39.45	61	39.55	39.45	-60.3	19,544	-0.31%
2024/06/11	22	39.12	0.7	39.40	39.20	21.3	19,866	0.11%
2024/06/07	51	39.20	0	0.00	39.35	51	19,909	0.26%
2024/06/06	1	39.20	0	0.00	39.30	1	19,861	0.01%
2024/06/05	1	39.00	0	0.00	39.15	1	19,817	0.01%
2024/06/04	1.3	38.98	0.5	39.15	39.15	0.8	19,962	0.00%
2024/06/03	1	39.15	0.4	39.20	39.30	0.6	19,892	0.00%
2024/05/30	3.6	38.90	0	0.00	38.90	3.6	18,996	0.02%
2024/05/29	65.1	39.06	0	0.00	39.00	65.1	18,643	0.35%
2024/05/28	5	39.74	0	0.00	39.80	5	18,178	0.03%
2024/05/27	6	39.93	13	40.05	39.80	-7	18,285	-0.04%
2024/05/24	0	0.00	3	40.05	40.00	-3	18,034	-0.02%
2024/05/23	1	40.05	1	40.10	40.10	0	18,019	0.00%
2024/05/22	0	40.55	0.5	40.60	40.55	-0.5	17,925	0.00%
2024/05/21	0.3	40.70	3.1	40.62	40.60	-2.8	17,914	-0.02%
2024/05/20	0	0.00	28.8	40.88	40.80	-28.8	17,919	-0.16%
2024/05/17	1.1	40.85	0.5	40.90	40.85	0.6	17,850	0.00%
2024/05/16	0	40.90	14	41.16	40.80	-14	17,819	-0.08%
2024/05/14	0	0.00	0.2	40.60	40.50	-0.2	17,719	0.00%
2024/05/13	0	0.00	6	40.95	41.05	-6	17,788	-0.03%
2024/05/10	0.1	40.75	1	40.95	40.95	-0.9	17,739	0.00%
2024/05/08	0	0.00	0.1	40.90	41.10	-0.1	17,851	0.00%
2024/05/07	0.7	41.00	0.1	41.05	40.95	0.7	17,770	0.00%
2024/05/06	0	40.40	5.2	41.08	41.15	-5.2	17,490	-0.03%
2024/05/03	0	0.00	1	40.20	40.05	-1	17,157	-0.01%
2024/05/02	0	0.00	5	39.95	39.95	-5	17,077	-0.03%
2024/04/30	1.1	40.00	0.4	40.08	40.00	0.6	16,897	0.00%
2024/04/29	0	0.00	2	39.70	40.10	-2	16,832	-0.01%
2024/04/26	7	39.35	0	0.00	39.10	7	16,610	0.04%
2024/04/25	0	39.15	0	0.00	39.00	0	16,611	0.00%
2024/04/24	11	39.47	0	0.00	39.35	11	16,453	0.07%
2024/04/23	0.8	39.95	1	40.00	40.00	-0.2	16,372	0.00%
2024/04/22	0	0.00	2	39.40	39.50	-2	16,309	-0.01%
2024/04/19	0	38.70	4	38.70	38.70	-4	16,021	-0.02%
2024/04/18	1	39.20	0	0.00	39.20	1	15,430	0.01%
2024/04/16	2.1	39.50	5.4	39.30	39.10	-3.3	14,986	-0.02%
2024/04/12	4	40.00	2	40.05	39.95	2	14,705	0.01%
2024/04/11	1	40.00	0	0.00	40.15	1	14,626	0.01%
2024/04/10	0	40.50	4	40.54	40.50	-4	14,593	-0.03%
2024/04/09	0	0.00	0.5	40.10	40.40	-0.5	14,693	0.00%
2024/04/08	0	0.00	0.2	39.90	40.00	-0.2	14,704	0.00%
2024/04/03	1.1	40.17	5	39.85	39.75	-3.9	14,680	-0.03%
2024/04/02	1	40.25	0	0.00	40.30	1	14,540	0.01%
2024/04/01	0	0.00	1	40.80	40.65	-1	14,572	-0.01%
2024/03/29	1	40.35	2	40.45	40.55	-1	14,511	-0.01%
2024/03/28	0.1	40.30	0	0.00	40.25	0.1	14,565	0.00%
2024/03/26	0	0.00	2.9	40.40	40.55	-2.9	15,005	-0.02%
2024/03/25	0.5	39.94	0	0.00	40.00	0.5	15,195	0.00%
2024/03/22	1.1	40.05	0	0.00	40.10	1.1	15,405	0.01%
2024/03/21	0.1	40.26	1	40.25	40.60	-0.9	15,569	-0.01%
2024/03/20	6	40.30	5.4	40.35	40.15	0.6	15,648	0.00%
2024/03/19	1	40.25	1	40.45	40.20	0	15,610	0.00%
2024/03/18	0	0.00	2.1	40.59	40.60	-2.1	15,526	-0.01%
2024/03/15	0	0.00	12.2	40.65	40.90	-12.2	15,449	-0.08%
2024/03/14	1	40.70	2.1	40.84	40.90	-1.1	15,200	-0.01%
2024/03/13	1	40.24	3.1	40.13	40.40	-2.1	15,074	-0.01%
2024/03/12	9.8	39.86	0	0.00	39.95	9.8	14,927	0.07%
2024/03/11	2	39.80	5	40.00	39.80	-3	14,916	-0.02%
2024/03/08	0	0.00	9.2	39.75	39.90	-9.2	14,852	-0.06%
2024/03/06	1.8	39.34	2.6	39.44	39.40	-0.9	14,805	-0.01%
2024/03/05	1	38.95	2.2	39.04	39.05	-1.2	15,071	-0.01%
2024/03/04	0	0.00	6	38.60	38.80	-6	15,081	-0.04%
2024/03/01	1	38.75	0	0.00	38.55	1	15,193	0.01%
2024/02/29	0	0.00	1	38.80	38.70	-1	15,352	-0.01%
2024/02/27	0	38.30	0	0.00	38.20	0	15,108	0.00%
2024/02/26	6	38.18	0	0.00	38.15	6	15,073	0.04%
2024/02/23	0	38.55	0	0.00	38.30	0	15,106	0.00%
2024/02/21	1	38.50	0	0.00	38.35	1	15,496	0.01%
2024/02/20	12.1	38.55	6.6	38.60	38.60	5.5	15,621	0.04%
2024/02/19	0	0.00	0.4	38.25	38.40	-0.4	15,715	0.00%
2024/02/16	0	37.90	0	0.00	37.90	0	15,935	0.00%
2024/02/15	0	37.80	1.1	38.00	37.80	-1	15,919	-0.01%
2024/02/05	1.2	37.63	0	0.00	37.60	1.2	15,773	0.01%
2024/02/02	0.2	37.88	1	37.85	37.90	-0.8	15,618	-0.01%
2024/02/01	0.2	37.80	4	37.79	37.90	-3.8	15,619	-0.02%
2024/01/31	1.4	37.58	3	37.58	37.65	-1.6	15,520	-0.01%
2024/01/30	3	37.99	1	38.15	37.90	2	15,321	0.01%
2024/01/26	1	37.65	5	38.14	38.35	-4	15,517	-0.03%
2024/01/25	2	37.88	5.4	37.91	37.80	-3.4	15,589	-0.02%
2024/01/24	1	37.95	0	0.00	37.85	1	15,625	0.01%
2024/01/23	0	38.00	4	37.98	37.85	-4	15,667	-0.03%
2024/01/22	0	38.05	1.1	38.15	38.10	-1	15,724	-0.01%
2024/01/19	0	0.00	1	37.90	37.90	-1	15,657	-0.01%
2024/01/18	11	37.60	1	37.80	37.80	10	15,700	0.06%
2024/01/17	17.1	37.91	0	0.00	37.30	17.1	15,688	0.11%
2024/01/16	5	38.42	1	38.70	38.60	4	15,125	0.03%
2024/01/15	0	39.15	0	0.00	38.90	0	15,031	0.00%
2024/01/12	0	39.10	1	39.00	39.05	-1	15,260	-0.01%
2024/01/11	0	39.30	0	0.00	39.20	0	15,369	0.00%
2024/01/10	0	39.20	0	0.00	39.35	0	15,431	0.00%
2024/01/09	0	39.35	0.3	39.40	39.45	-0.3	15,441	0.00%
2024/01/08	1	39.40	29.4	39.12	39.45	-28.4	15,490	-0.18%
2024/01/05	0	38.95	1	39.05	38.95	-1	15,419	-0.01%
2024/01/04	0	38.80	0.2	38.95	38.75	-0.2	15,640	0.00%
2024/01/03	7	38.72	0	0.00	38.65	7	16,112	0.04%
2024/01/02	0	39.20	1	39.30	39.30	-1	16,065	-0.01%
2023/12/29	0	0.00	1	39.20	39.20	-1	16,218	-0.01%
2023/12/28	0	38.95	0.7	39.03	39.20	-0.7	16,447	0.00%
2023/12/27	0	38.85	1	38.85	39.00	-1	16,501	-0.01%
2023/12/26	0	38.80	0.3	38.85	38.80	-0.3	16,510	0.00%
2023/12/25	1	38.70	0.1	38.45	38.80	0.9	16,545	0.01%
2023/12/22	2.1	38.26	15	38.25	38.35	-12.9	16,552	-0.08%
2023/12/21	2	38.40	0.3	38.50	38.30	1.8	16,414	0.01%
2023/12/20	9	38.77	4.3	38.76	38.75	4.7	16,221	0.03%
2023/12/19	2	38.88	0.2	39.20	39.15	1.8	15,937	0.01%
2023/12/18	0	0.00	3.1	39.45	39.05	-3.1	15,851	-0.02%
2023/12/14	10.2	39.35	4	39.42	39.55	6.2	15,426	0.04%
2023/12/13	1	38.85	0.2	39.00	38.90	0.8	15,271	0.01%
2023/12/12	1	38.85	2	39.25	39.30	-1	15,627	-0.01%
2023/12/11	15.2	39.03	0	0.00	38.90	15.2	15,738	0.10%
2023/12/08	1	38.90	0	0.00	39.25	1	15,673	0.01%
2023/12/07	2	39.30	0	0.00	39.00	2	15,646	0.01%
2023/12/05	0	0.00	10.3	38.71	38.95	-10.3	15,451	-0.07%
2023/12/04	0	38.85	41	38.77	39.00	-41	15,441	-0.27%
2023/12/01	8.4	38.76	0	0.00	38.65	8.4	15,390	0.05%
2023/11/30	10	39.25	0	0.00	39.50	10	15,252	0.07%
2023/11/29	1	39.45	10	39.40	39.15	-9	14,752	-0.06%
2023/11/28	2	39.73	1	39.99	39.65	1	14,596	0.01%
2023/11/27	1	39.60	1	39.95	39.50	0	14,793	0.00%
2023/11/24	1	39.60	0	0.00	39.50	1	14,710	0.01%
2023/11/22	0	0.00	11	39.80	39.85	-11	14,889	-0.07%
2023/11/21	11	39.75	3	39.80	39.85	8	14,979	0.05%
2023/11/20	0	0.00	10	39.13	39.20	-10	14,849	-0.07%
2023/11/17	4	39.60	1.1	39.48	39.20	2.9	14,847	0.02%
2023/11/15	5	38.80	0	0.00	38.90	5	14,922	0.03%
2023/11/10	2	38.45	0	0.00	38.40	2	15,575	0.01%
2023/11/09	1	38.55	0	0.00	38.60	1	15,772	0.01%
2023/11/07	0	0.00	12	38.33	38.60	-12	16,234	-0.07%
2023/11/06	0	0.00	3	38.62	38.55	-3	16,788	-0.02%
2023/11/03	12	37.93	4.1	38.11	38.25	8	17,039	0.05%
2023/11/02	0	0.00	4	37.55	37.80	-4	17,100	-0.02%
2023/11/01	7	36.41	1	36.40	36.65	6	17,099	0.04%
2023/10/30	3.2	36.55	0	0.00	36.55	3.2	17,622	0.02%
2023/10/27	0	0.00	12.4	36.74	36.95	-12.4	17,666	-0.07%
2023/10/26	5	36.38	0	0.00	36.40	5	17,770	0.03%
2023/10/25	10	37.03	10	37.10	36.85	0	17,731	0.00%
2023/10/24	1	36.90	0	0.00	37.25	1	17,783	0.01%
2023/10/20	1	37.60	0	0.00	37.50	1	17,753	0.01%
2023/10/19	1	38.25	0	0.00	38.35	1	17,724	0.01%
2023/10/16	0	0.00	1.3	38.43	38.80	-1.3	18,266	-0.01%
2023/10/12	0	0.00	15.9	38.75	38.95	-15.9	18,639	-0.09%
2023/10/11	2	38.00	3	38.50	38.50	-1	18,805	-0.01%
2023/10/05	0	0.00	0.4	37.50	37.50	-0.4	18,464	0.00%
2023/10/04	0.3	36.90	4.4	36.91	36.85	-4.1	18,375	-0.02%
2023/10/02	1	37.50	0	0.00	37.60	1	18,383	0.01%
2023/09/28	0	0.00	1.5	37.77	37.70	-1.5	18,603	-0.01%
2023/09/27	8	37.50	0	0.00	37.70	8	18,683	0.04%
2023/09/26	2	37.85	0	37.85	37.85	2	18,699	0.01%
2023/09/25	0	0.00	2	38.00	38.00	-2	18,740	-0.01%
2023/09/21	2.8	37.37	0	0.00	37.40	2.8	19,132	0.01%
2023/09/20	1	37.70	3	37.80	37.85	-2	19,056	-0.01%
2023/09/19	0	0.00	0.2	37.95	37.80	-0.2	19,041	0.00%
2023/09/15	2	37.48	1	37.50	37.55	1	19,904	0.01%
2023/09/14	1.2	37.10	21	37.21	37.50	-19.8	20,118	-0.10%
2023/09/13	1.1	36.59	0	0.00	36.60	1.1	20,615	0.01%
2023/09/12	0	36.25	2	36.43	36.55	-2	21,369	-0.01%
2023/09/11	8	36.20	0	0.00	36.20	8	21,421	0.04%
2023/09/08	0	0.00	0.2	36.15	36.10	-0.2	21,446	0.00%
2023/09/07	0	0.00	5	35.95	35.85	-5	21,518	-0.02%
2023/09/06	12	35.78	0	0.00	35.55	12	21,561	0.06%
2023/09/05	0	36.15	0	0.00	36.00	0	21,536	0.00%
2023/09/04	10	36.00	0	0.00	36.20	10	21,582	0.05%
2023/09/01	1.2	36.01	0	0.00	36.00	1.2	21,781	0.01%
2023/08/31	6.1	35.95	0	0.00	35.90	6.1	21,912	0.03%
2023/08/30	0	0.00	1	36.50	36.45	-1	21,926	0.00%
2023/08/29	0	0.00	1	36.60	36.60	-1	22,085	0.00%
2023/08/28	0	0.00	1.1	36.07	36.20	-1.1	22,043	-0.01%
2023/08/25	2	35.90	0	0.00	35.65	2	23,055	0.01%
2023/08/24	0	0.00	3	35.85	35.85	-3	23,169	-0.01%
2023/08/23	1	35.20	0	0.00	35.30	1	23,178	0.00%
2023/08/22	2	35.23	0	0.00	35.30	2	23,393	0.01%
2023/08/21	6	35.63	7	35.55	35.60	-1	23,406	0.00%
2023/08/18	0	0.00	2	36.18	35.70	-2	23,507	-0.01%
2023/08/17	9.2	35.46	13	35.40	35.65	-3.9	23,564	-0.02%
2023/08/16	6.1	35.80	2.8	35.83	35.80	3.3	23,481	0.01%
2023/08/15	23.1	36.62	3	36.90	36.60	20.1	23,258	0.09%
2023/08/14	17	36.88	16	37.05	37.05	1	23,301	0.00%
2023/08/11	7.3	37.61	1	37.65	37.65	6.3	23,226	0.03%
2023/08/10	15.1	37.75	0	0.00	38.10	15.1	23,226	0.07%
2023/08/09	5	39.74	0	0.00	39.95	5	22,699	0.02%
2023/08/08	21	39.77	0	39.75	39.70	21	22,368	0.09%
2023/08/07	1	39.90	0	0.00	39.95	1	22,204	0.00%
2023/08/04	2	39.50	0	0.00	39.60	2	22,156	0.01%
2023/08/02	2.1	39.68	0.2	40.03	39.60	1.9	22,017	0.01%
2023/08/01	1.1	40.21	6	40.30	40.60	-4.9	21,645	-0.02%
2023/07/31	0	0.00	0.9	40.10	40.25	-0.9	21,455	0.00%
2023/07/28	0	0.00	40	39.70	40.05	-40	21,395	-0.19%
2023/07/27	0	0.00	2	40.00	40.10	-2	21,291	-0.01%
2023/07/26	2	39.65	20	39.60	39.65	-18	21,117	-0.09%
2023/07/25	0.3	39.05	3	39.15	39.15	-2.7	21,019	-0.01%
2023/07/24	2	39.05	0	0.00	39.00	2	21,001	0.01%
2023/07/20	0	0.00	3	39.28	39.35	-3	20,622	-0.01%
2023/07/19	1	38.75	4	38.99	38.85	-3	20,258	-0.01%
2023/07/17	0.2	38.90	1	38.85	38.90	-0.8	19,518	0.00%
2023/07/14	0	0.00	14.2	38.72	38.90	-14.2	19,445	-0.07%
2023/07/12	0	0.00	2	38.05	38.20	-2	19,212	-0.01%
2023/07/11	0.1	37.15	0	37.35	37.65	0.1	19,165	0.00%
2023/07/10	2.3	36.94	0	0.00	36.85	2.3	19,130	0.01%
2023/07/07	1	36.90	3.2	37.15	37.30	-2.2	18,927	-0.01%
2023/07/06	11	37.65	3	37.75	37.45	8	18,779	0.04%
2023/07/05	2.5	38.19	0	0.00	38.25	2.5	18,477	0.01%
2023/07/04	1	38.35	1	38.30	38.50	0	18,339	0.00%
2023/07/03	0.1	38.25	0	0.00	38.30	0.1	18,344	0.00%
2023/06/30	0	0.00	1	38.35	38.20	-1	18,353	-0.01%
2023/06/29	0	0.00	14.8	38.33	38.55	-14.8	18,106	-0.08%
2023/06/28	0	0.00	0.1	37.80	37.95	-0.1	17,841	0.00%
2023/06/27	0	0.00	16	37.60	37.55	-16	17,730	-0.09%
2023/06/26	0	0.00	22	37.89	37.75	-22	17,674	-0.12%
2023/06/21	0	0.00	0	37.50	37.75	0	17,161	0.00%
2023/06/20	0	0.00	11	37.45	37.45	-11	16,697	-0.07%
2023/06/19	7	36.64	0	0.00	37.00	7	16,116	0.04%
2023/06/16	11.1	37.24	0	0.00	36.80	11.1	15,447	0.07%
2023/06/15	29	37.36	0	0.00	37.40	29	14,684	0.20%
2023/06/14	4.1	37.56	0	0.00	37.50	4.1	14,689	0.03%
2023/06/13	6	37.73	14.9	37.94	37.75	-8.9	14,804	-0.06%
2023/06/12	3.1	37.74	1	37.90	37.65	2.1	14,842	0.01%
2023/06/09	5	37.75	1.2	37.43	37.65	3.8	14,902	0.03%
2023/06/08	0	0.00	3	37.30	37.30	-3	14,936	-0.02%
2023/06/07	0	0.00	3	36.88	37.00	-3	14,963	-0.02%
2023/06/06	1	36.50	3	36.83	36.50	-2	14,914	-0.01%
2023/06/05	0	0.00	13.4	36.80	36.70	-13.4	14,944	-0.09%
2023/06/02	0.1	36.10	1	36.20	36.10	-0.9	14,646	-0.01%
2023/06/01	1	35.60	2	35.90	35.85	-1	14,499	-0.01%
2023/05/31	2	35.93	19	35.92	35.80	-17	14,471	-0.12%
2023/05/30	0.1	36.10	8	36.05	36.20	-7.9	13,547	-0.06%
2023/05/29	22	35.95	2	36.15	36.20	20	13,613	0.15%
2023/05/26	37	35.58	34	36.09	36.15	3	13,663	0.02%
2023/05/25	31.1	35.40	31	35.81	36.20	0.1	13,443	0.00%
2023/05/24	2	35.80	1	35.70	35.90	1	13,268	0.01%
2023/05/23	1.1	35.91	7.9	36.11	36.20	-6.8	13,034	-0.05%
2023/05/22	13	36.04	0	0.00	36.20	13	12,883	0.10%
2023/05/19	5.7	36.00	6.6	36.14	36.00	-0.9	12,639	-0.01%
2023/05/18	2.2	35.62	0.1	35.60	35.95	2.2	12,805	0.02%
2023/05/17	0	0.00	5	35.67	35.60	-5	12,683	-0.04%
2023/05/16	8.1	34.95	8	35.05	35.15	0.1	12,549	0.00%
2023/05/12	36	34.25	35	34.45	34.30	1	12,592	0.01%
2023/05/11	19	34.92	0	0.00	34.80	19	12,485	0.15%
2023/05/10	1.1	34.61	35	34.70	34.80	-33.9	12,598	-0.27%
2023/05/09	0	0.00	2	34.50	34.50	-2	12,570	-0.02%
2023/05/08	5	34.35	1	34.40	34.30	4	12,549	0.03%
2023/05/04	0	0.00	2	34.43	34.30	-2	12,849	-0.02%
2023/05/03	0	0.00	0.5	34.10	34.15	-0.5	12,946	0.00%
2023/05/02	0	0.00	4	34.05	34.10	-4	13,197	-0.03%
2023/04/28	1	34.00	3	34.00	34.05	-2	13,735	-0.01%
2023/04/27	1	33.85	1	33.95	33.85	0	13,802	0.00%
2023/04/25	2	33.88	0	33.95	33.90	2	13,859	0.01%
2023/04/21	1	33.90	0	0.00	34.05	1	13,960	0.01%
2023/04/20	2	33.75	0	0.00	33.90	2	14,036	0.01%
2023/04/19	0.3	34.10	0	0.00	34.05	0.3	14,263	0.00%
2023/04/18	10	34.09	0	0.00	34.20	10	14,198	0.07%
2023/04/14	0	0.00	10	33.25	33.45	-10	14,201	-0.07%
2023/04/13	0	0.00	1	33.30	33.30	-1	14,120	-0.01%
2023/04/07	4	32.73	0	0.00	32.80	4	14,130	0.03%
2023/03/30	1	32.70	2	32.75	32.70	-1	13,920	-0.01%
2023/03/28	0	0.00	1	33.10	32.85	-1	14,078	-0.01%
2023/03/27	10	32.90	0	0.00	33.05	10	14,139	0.07%
2023/03/24	0	0.00	0.5	33.10	33.10	-0.5	14,325	0.00%
2023/03/23	0	0.00	7.3	33.07	33.15	-7.3	14,387	-0.05%
2023/03/22	0	0.00	1	32.70	32.70	-1	14,542	-0.01%
2023/03/21	4	32.40	0	0.00	32.20	4	14,762	0.03%
2023/03/20	3	31.95	0	0.00	32.00	3	14,798	0.02%
2023/03/16	0	0.00	2.2	31.66	31.65	-2.2	14,785	-0.01%
2023/03/15	2.1	32.13	0	0.00	32.00	2.1	14,750	0.01%
2023/03/14	3.1	32.15	1	32.10	32.10	2.1	14,753	0.01%
2023/03/13	11.5	32.51	0.4	32.50	32.55	11.1	14,625	0.08%
2023/03/10	11.2	32.70	2	32.60	32.65	9.2	14,645	0.06%
2023/03/09	12	32.99	0	0.00	32.95	12	14,749	0.08%
2023/03/08	0.4	33.45	0	0.00	33.30	0.4	15,331	0.00%
2023/03/06	1	33.10	0	0.00	32.95	1	15,488	0.01%
2023/03/03	20	32.83	1	32.85	32.80	19	15,532	0.12%
2023/03/02	12.1	33.05	0	0.00	32.95	12.1	15,707	0.08%
2023/03/01	0.7	33.15	0	0.00	33.70	0.7	15,720	0.00%
2023/02/24	5	33.39	0	0.00	33.30	5	15,527	0.03%
2023/02/23	1	33.70	0.1	33.80	33.65	0.9	15,376	0.01%
2023/02/22	20	33.25	0	0.00	33.80	20	15,585	0.13%
2023/02/20	0	0.00	1.1	33.86	34.05	-1.1	15,875	-0.01%
2023/02/17	7	33.46	43	33.40	33.50	-36	16,016	-0.22%
2023/02/16	4	33.65	1	33.75	33.40	3	16,297	0.02%
2023/02/15	0	0.00	1	33.50	33.40	-1	16,273	-0.01%
2023/02/14	0	0.00	5.1	33.50	33.55	-5.1	16,268	-0.03%
2023/02/10	0	0.00	0	32.60	32.60	0	16,211	0.00%
2023/02/03	1	32.60	0	0.00	32.45	1	16,761	0.01%
2023/02/01	1	31.95	0	0.00	32.60	1	16,658	0.01%
2023/01/31	1	32.00	0.2	32.35	31.95	0.8	16,717	0.00%
2023/01/30	0	0.00	11	32.48	32.60	-11	16,634	-0.07%
2023/01/17	1	31.95	0	0.00	32.00	1	16,306	0.01%
2023/01/16	2	31.95	2	31.85	32.00	0	16,381	0.00%
2023/01/13	0	0.00	0.1	31.70	31.65	-0.1	16,508	0.00%
2023/01/12	2	31.48	1	31.40	31.45	1	16,953	0.01%
2023/01/11	2	31.53	3	31.55	31.45	-1	17,110	-0.01%
2023/01/09	0	0.00	3	31.57	31.70	-3	17,325	-0.02%
2023/01/06	2.1	31.00	0	0.00	30.95	2.1	17,451	0.01%
2023/01/04	0	30.45	0	0.00	30.40	0	17,687	0.00%
2023/01/03	2.2	30.30	0.1	30.60	30.50	2.1	17,997	0.01%
2022/12/29	0	30.35	0	0.00	30.25	0	18,080	0.00%
2022/12/27	22	30.70	0	0.00	30.65	22	18,372	0.12%
2022/12/26	0.3	30.70	0	0.00	30.70	0.3	18,666	0.00%
2022/12/23	0	30.55	2	30.40	30.55	-2	19,127	-0.01%
2022/12/22	1	30.55	2	30.73	30.85	-1	19,547	-0.01%
2022/12/21	0	0.00	0	30.60	30.50	0	20,038	0.00%
2022/12/20	1	30.40	0	0.00	30.65	1	20,406	0.01%
2022/12/19	0.1	30.70	0	0.00	30.65	0.1	20,429	0.00%
2022/12/16	1	30.80	0	0.00	30.80	1	20,388	0.00%
2022/12/14	1	31.00	0	0.00	31.20	1	20,514	0.00%
2022/12/13	7.1	30.82	0	0.00	30.80	7.1	20,352	0.03%
2022/12/08	1	30.65	1	30.85	31.10	0	20,527	0.00%
2022/12/07	0.1	31.15	0	0.00	30.95	0.1	20,524	0.00%
2022/12/06	1	31.05	0	0.00	30.95	1	20,487	0.00%
2022/12/05	2	31.13	0	0.00	31.05	2	20,419	0.01%
2022/12/02	3	31.12	2	31.15	31.10	1	20,398	0.01%
2022/12/01	4.1	31.51	3	31.75	31.55	1.1	20,356	0.01%
2022/11/30	1	31.50	1	31.70	32.00	0	20,110	0.00%
2022/11/29	5	31.35	0	0.00	31.50	5	19,455	0.03%
2022/11/28	3	30.75	2	31.08	30.95	1	19,341	0.01%
2022/11/25	2	31.40	2	31.38	31.35	0	19,307	0.00%
2022/11/24	0	0.00	1.1	31.45	31.65	-1.1	19,324	-0.01%
2022/11/23	0	0.00	2.2	31.18	31.10	-2.2	19,207	-0.01%
2022/11/21	0	0.00	1	30.55	30.55	-1	19,065	-0.01%
2022/11/18	2	30.08	0	0.00	30.20	2	19,009	0.01%
2022/11/17	1	30.55	0	0.00	30.85	1	18,811	0.01%
2022/11/16	1	30.75	2	30.98	30.85	-1	18,830	-0.01%
2022/11/15	1.8	31.24	5	31.20	31.15	-3.2	18,676	-0.02%
2022/11/14	0	0.00	3	31.22	31.30	-3	18,526	-0.02%
2022/11/11	1	30.65	0	0.00	30.85	1	18,307	0.01%
2022/11/10	21	30.19	0	0.00	30.00	21	18,057	0.12%
2022/11/08	4	30.18	0	0.00	30.40	4	18,099	0.02%
2022/11/04	13.2	29.43	0	0.00	29.55	13.2	18,558	0.07%
2022/11/03	3	29.10	0	0.00	29.10	3	19,100	0.02%
2022/11/02	5	29.53	0	29.40	29.35	5	19,330	0.03%
2022/11/01	3.1	29.67	1	29.60	29.75	2.1	19,212	0.01%
2022/10/31	2	30.00	2	30.15	29.90	0	19,108	0.00%
2022/10/28	0	0.00	10.3	29.80	29.80	-10.3	19,148	-0.05%
2022/10/27	2.3	29.78	0	0.00	29.70	2.3	19,203	0.01%
2022/10/26	12	29.96	1	30.45	30.15	11	19,123	0.06%
2022/10/25	1	29.60	0	0.00	29.95	1	18,971	0.01%
2022/10/24	1	29.60	0	0.00	29.60	1	18,984	0.01%
2022/10/21	0	0.00	0.1	29.50	29.70	-0.1	18,949	0.00%
2022/10/20	1	28.50	0	0.00	29.20	1	18,830	0.01%
2022/10/19	2.2	29.08	0	0.00	29.00	2.2	18,464	0.01%
2022/10/18	0	0.00	0.5	29.45	29.70	-0.5	18,376	0.00%
2022/10/17	11	29.19	0.5	29.20	29.25	10.5	18,298	0.06%
2022/10/14	4	29.59	0	29.95	29.40	4	18,135	0.02%
2022/10/13	6.4	29.85	0	0.00	29.75	6.4	17,917	0.04%
2022/10/12	2.4	30.12	2	30.20	30.25	0.4	17,555	0.00%
2022/10/11	1.8	30.15	0.2	30.24	30.05	1.6	17,569	0.01%
2022/10/06	1	31.15	0	0.00	31.35	1	17,249	0.01%
2022/10/05	0	0.00	4	30.90	30.85	-4	17,419	-0.02%
2022/10/04	1	30.70	0	0.00	30.70	1	17,385	0.01%
2022/10/03	0	30.83	1	30.70	30.65	-1	17,214	-0.01%
2022/09/30	7	31.24	0	0.00	31.15	7	16,923	0.04%
2022/09/29	2	31.50	2	31.50	31.80	0	16,572	0.00%
2022/09/28	11	31.75	0	0.00	31.95	11	16,247	0.07%
2022/09/27	29.1	32.68	0	0.00	32.45	29.1	15,819	0.18%
2022/09/26	5.1	33.37	0	0.00	33.35	5.1	15,591	0.03%
2022/09/23	1	33.80	0	0.00	33.90	1	15,564	0.01%
2022/09/22	6	33.73	0	0.00	33.65	6	15,719	0.04%
2022/09/21	2	34.40	2	34.30	34.25	0	15,675	0.00%
2022/09/20	3	34.45	1.5	34.62	34.45	1.5	15,555	0.01%
2022/09/19	3.5	34.54	0.5	34.75	34.45	3	15,640	0.02%
2022/09/16	0	0.00	30.5	34.60	34.50	-30.5	15,802	-0.19%
2022/09/15	3	34.57	0	0.00	34.55	3	15,945	0.02%
2022/09/14	5	34.66	0	0.00	34.75	5	16,493	0.03%
2022/09/13	1	35.00	0	0.00	35.05	1	17,128	0.01%
2022/09/07	2.1	34.86	0	0.00	34.95	2.1	18,810	0.01%
2022/09/06	0	0.00	10	35.35	35.35	-10	19,000	-0.05%
2022/09/05	5	34.97	3	35.25	35.30	2	19,127	0.01%
2022/09/02	3	35.07	0	0.00	35.00	3	19,485	0.02%
2022/09/01	2	35.15	0	0.00	35.15	2	19,537	0.01%
2022/08/30	1	35.31	30.1	35.45	35.45	-29.1	19,466	-0.15%
2022/08/29	3	35.39	1	35.20	35.50	2	19,511	0.01%
2022/08/25	0	0.00	3.3	35.42	35.55	-3.3	19,814	-0.02%
2022/08/24	3.1	35.22	0	0.00	35.10	3.1	19,915	0.02%
2022/08/23	56.1	35.38	0	0.00	35.20	56.1	20,507	0.27%
2022/08/22	1	35.50	0.1	35.80	35.80	0.9	20,648	0.00%
2022/08/19	0.1	35.80	0	0.00	35.80	0.1	20,714	0.00%
2022/08/18	1	35.90	1	36.05	36.05	0	20,785	0.00%
2022/08/17	0	35.80	0	0.00	35.75	0	20,909	0.00%
2022/08/16	5	35.90	1	35.80	35.80	4	20,895	0.02%
2022/08/15	0.1	35.75	2	35.70	35.60	-1.9	21,009	-0.01%
2022/08/12	4	35.70	8	35.79	35.70	-4	21,088	-0.02%
2022/08/11	4	35.81	32.5	36.00	35.80	-28.5	21,153	-0.13%
2022/08/10	68.8	37.03	0.1	37.15	37.20	68.7	20,871	0.33%
2022/08/09	2	36.25	2	36.73	36.90	0	20,432	0.00%
2022/08/08	1	35.80	4	35.90	36.00	-3	20,328	-0.01%
2022/08/05	0	0.00	12	36.10	35.85	-12	20,596	-0.06%
2022/08/04	0	35.75	0	0.00	35.65	0	20,844	0.00%
2022/08/03	1	35.50	5	35.50	35.60	-4	20,975	-0.02%
2022/08/02	0.2	35.41	0	0.00	35.70	0.2	21,221	0.00%
2022/08/01	1	35.50	0	0.00	35.55	1	21,482	0.00%
2022/07/29	1.1	35.35	1	35.65	35.40	0.1	21,867	0.00%
2022/07/28	13	35.48	0	0.00	35.60	13	22,055	0.06%
2022/07/26	2	34.45	0	0.00	34.60	2	22,016	0.01%
2022/07/25	1	34.55	0	0.00	34.45	1	22,072	0.00%
2022/07/22	0	0.00	1	34.60	34.90	-1	22,258	0.00%
2022/07/20	21	34.48	0	0.00	34.15	21	22,622	0.09%
2022/07/19	1	34.15	0	0.00	34.15	1	22,813	0.00%
2022/07/18	2	33.80	3.5	34.09	34.15	-1.5	23,120	-0.01%
2022/07/15	7.5	34.06	0	0.00	33.90	7.5	23,350	0.03%
2022/07/13	0	0.00	11	34.98	34.85	-11	23,883	-0.05%
2022/07/12	0	0.00	1	33.55	33.45	-1	24,119	0.00%
2022/07/11	12	34.49	2	34.45	34.30	10	24,310	0.04%
2022/07/08	0	35.25	0	0.00	35.05	0	24,688	0.00%
2022/07/07	0	0.00	5	35.23	35.15	-5	24,896	-0.02%
2022/07/05	6	35.80	0	0.00	35.55	6	25,090	0.02%
2022/07/01	0	0.00	5	35.30	35.25	-5	25,807	-0.02%
2022/06/30	1	35.45	0	35.40	35.30	1	25,991	0.00%
2022/06/28	0	0.00	4	36.35	36.35	-4	26,076	-0.02%
2022/06/27	1	36.55	0	0.00	36.20	1	26,224	0.00%
2022/06/24	0.5	36.10	10	36.35	36.15	-9.5	26,116	-0.04%
2022/06/23	1	35.30	1	36.05	35.35	0	26,141	0.00%
2022/06/22	1	35.30	1.2	35.65	35.40	-0.2	25,980	0.00%
2022/06/21	2	35.80	1.3	35.98	35.60	0.8	25,464	0.00%
2022/06/20	1.7	35.02	0.3	35.27	34.60	1.4	25,138	0.01%
2022/06/17	15	35.50	0	0.00	35.30	15	24,571	0.06%
2022/06/16	4	36.21	0	0.00	36.15	4	23,715	0.02%
2022/06/15	2.2	36.22	0	0.00	36.20	2.2	23,985	0.01%
2022/06/14	1	36.65	9	36.46	36.90	-8	24,039	-0.03%
2022/06/13	5	35.86	0.1	36.05	36.50	4.9	24,410	0.02%
2022/06/10	0	0.00	5	37.05	37.10	-5	24,131	-0.02%
2022/06/09	1	37.20	0	0.00	37.15	1	24,116	0.00%
2022/06/08	0	37.70	0	37.75	37.70	0	23,909	0.00%
2022/06/07	1	37.60	0	0.00	37.70	1	24,006	0.00%
2022/06/06	3	37.10	0	0.00	37.80	3	23,969	0.01%
2022/06/01	1	38.70	0	0.00	38.20	1	24,290	0.00%
2022/05/31	0	38.20	0	0.00	38.75	0	24,270	0.00%
2022/05/30	1	38.10	3	38.35	38.45	-2	23,672	-0.01%
2022/05/27	0	0.00	7	37.79	37.95	-7	23,513	-0.03%
2022/05/26	1	37.30	0	0.00	37.30	1	23,592	0.00%
2022/05/25	0	37.38	1	37.40	37.60	-1	23,940	0.00%
2022/05/23	7	36.96	1	37.50	37.20	6	24,135	0.02%
2022/05/20	1	36.85	0.2	36.85	37.10	0.8	24,334	0.00%
2022/05/19	3	36.55	0	0.00	36.60	3	24,357	0.01%
2022/05/18	0	0.00	2	37.50	37.50	-2	24,200	-0.01%
2022/05/17	4	36.45	0	0.00	36.45	4	24,032	0.02%
2022/05/16	8	36.60	0	0.00	36.90	8	23,972	0.03%
2022/05/13	2	36.60	4	36.70	36.95	-2	23,752	-0.01%
2022/05/12	2.1	37.25	0.1	37.35	37.00	2	23,630	0.01%
2022/05/11	3	38.17	2.1	38.30	38.35	1	23,358	0.00%
2022/05/10	5	38.19	5	38.10	38.20	0	23,272	0.00%
2022/05/09	4	38.08	2.5	38.29	38.00	1.5	23,158	0.01%
2022/05/06	4	38.93	5	39.05	39.35	-1	23,304	0.00%
2022/05/05	16.4	40.05	0	0.00	39.85	16.4	23,268	0.07%
2022/05/04	1.2	41.01	12	41.06	40.85	-10.8	22,935	-0.05%
2022/04/29	0.1	41.12	0	0.00	41.60	0.1	23,151	0.00%
2022/04/28	3	41.08	1	40.90	41.00	2	23,189	0.01%
2022/04/27	0	0.00	1	41.95	41.60	-1	22,990	0.00%
2022/04/26	1	41.95	6	41.99	41.95	-5	22,892	-0.02%
2022/04/25	1	41.75	0	0.00	41.55	1	22,814	0.00%
2022/04/22	1	40.80	0	0.00	41.55	1	22,680	0.00%
2022/04/21	6	40.88	1	40.80	41.00	5	22,660	0.02%
2022/04/20	3	41.22	5	41.05	41.75	-2	22,756	-0.01%
2022/04/19	4	41.78	0	0.00	41.50	4	22,593	0.02%
2022/04/18	1	41.75	16.9	42.32	41.90	-15.9	22,623	-0.07%
2022/04/15	2	43.25	2	42.50	42.85	0	22,231	0.00%
2022/04/14	11	43.01	4.2	43.84	43.10	6.9	22,188	0.03%
2022/04/13	0	44.60	1	44.95	44.95	-1	21,917	0.00%
2022/04/12	2	44.35	1	44.55	44.45	1	21,815	0.00%
2022/04/11	15.3	44.62	2	44.55	44.65	13.3	21,804	0.06%
2022/04/08	5	44.01	1.2	43.98	44.35	3.8	21,693	0.02%
2022/04/07	25	44.34	24	44.71	44.10	1	21,521	0.00%
2022/04/06	2	43.50	39	43.45	44.05	-37	20,847	-0.18%
2022/04/01	15	42.76	10	42.80	43.10	5	20,525	0.02%
2022/03/31	0	0.00	1.1	42.75	42.90	-1.1	20,361	-0.01%
2022/03/30	0	0.00	28	42.17	42.25	-28	20,140	-0.14%
2022/03/29	1	42.25	5	42.07	42.00	-4	20,062	-0.02%
2022/03/28	0	0.00	1	42.20	42.40	-1	20,106	0.00%
2022/03/25	8.1	41.83	2	41.95	42.20	6.1	20,005	0.03%
2022/03/24	1	42.30	0	0.00	42.25	1	19,863	0.01%
2022/03/23	2	42.00	37.1	42.12	42.35	-35.1	20,104	-0.17%
2022/03/22	1	40.95	3	40.83	41.15	-2	19,934	-0.01%
2022/03/21	0	0.00	36	40.60	40.60	-36	19,757	-0.18%
2022/03/18	1.1	40.67	19.1	40.39	40.45	-18	19,688	-0.09%
2022/03/17	30	39.55	2	40.30	40.05	28	19,291	0.15%
2022/03/16	0	0.00	9	38.92	39.50	-9	19,042	-0.05%
2022/03/11	2	38.05	1	38.05	37.95	1	18,809	0.01%
2022/03/10	2	38.15	3	38.05	38.25	-1	18,971	-0.01%
2022/03/09	1	37.75	0	0.00	37.40	1	18,913	0.01%
2022/03/08	2	37.45	4	37.55	37.35	-2	18,855	-0.01%
2022/03/07	13	37.40	0.5	37.70	37.65	12.5	18,541	0.07%
2022/03/04	5	37.84	1	37.65	38.00	4	18,838	0.02%
2022/03/03	7	38.07	8	38.01	38.10	-1	18,849	-0.01%
2022/03/02	3	37.95	3	37.95	38.10	0	19,001	0.00%
2022/03/01	0	0.00	1	37.95	38.20	-1	18,897	-0.01%
2022/02/25	1	37.35	4.2	37.45	37.60	-3.2	18,700	-0.02%
2022/02/24	21	37.50	15	37.65	37.70	6	18,282	0.03%
2022/02/22	5.2	37.40	0	0.00	37.60	5.2	17,974	0.03%
2022/02/21	9	37.79	2	37.78	38.00	7	17,683	0.04%
2022/02/18	1	38.05	1	38.30	38.10	0	17,511	0.00%
2022/02/16	2.1	38.20	0.3	38.29	38.20	1.8	17,532	0.01%
2022/02/15	4	38.19	0	0.00	38.10	4	17,393	0.02%
2022/02/14	1	38.25	0	0.00	38.45	1	17,356	0.01%
2022/02/11	0	38.60	0	0.00	38.80	0	17,366	0.00%
2022/02/10	0	0.00	0.5	38.40	38.70	-0.5	17,302	0.00%
2022/02/09	0	0.00	3.5	38.81	38.80	-3.5	17,119	-0.02%
2022/02/08	0.2	38.90	0	0.00	38.95	0.2	16,979	0.00%
2022/02/07	1	37.60	2	37.50	38.00	-1	16,457	-0.01%
2022/01/26	0	0.00	4	36.95	36.95	-4	16,120	-0.02%
2022/01/24	1.1	36.69	0	0.00	36.90	1.1	15,849	0.01%
2022/01/21	1	36.80	0.5	36.75	36.85	0.5	15,865	0.00%
2022/01/20	0	0.00	2	37.00	36.95	-2	15,661	-0.01%
2022/01/19	0.1	36.97	5	36.87	37.00	-4.9	15,589	-0.03%
2022/01/18	4	37.09	0	0.00	37.25	4	15,666	0.03%
2022/01/17	0.1	37.02	2.3	36.90	37.05	-2.2	15,532	-0.01%
2022/01/14	35.1	37.16	0	0.00	37.45	35.1	15,445	0.23%
2022/01/13	2	37.55	3.7	37.49	37.85	-1.7	15,365	-0.01%
2022/01/12	4	36.94	3	36.88	37.00	1	14,982	0.01%
2022/01/11	0	0.00	5	36.60	37.00	-5	14,812	-0.03%
2022/01/10	1	35.90	0.9	36.25	36.15	0.1	14,715	0.00%
2022/01/07	5	36.30	3	36.35	36.20	2	14,676	0.01%
2022/01/06	2	35.90	8.6	35.70	36.00	-6.6	14,480	-0.05%
2022/01/05	2.1	35.38	0	0.00	35.55	2.1	14,401	0.01%
2022/01/04	2	35.55	0	0.00	35.55	2	14,513	0.01%
2022/01/03	0.3	35.49	0	0.00	35.35	0.3	14,429	0.00%
2021/12/30	0	0.00	10	35.60	35.55	-10	14,371	-0.07%
2021/12/29	0	0.00	0.1	35.60	35.60	-0.1	14,475	0.00%
2021/12/28	6	35.48	2	35.50	35.60	4	14,534	0.03%
2021/12/27	0	0.00	2.3	35.41	35.60	-2.3	14,543	-0.02%
2021/12/24	0.2	35.49	0	0.00	35.50	0.2	14,759	0.00%
2021/12/23	1	35.50	0	0.00	35.50	1	14,804	0.01%
2021/12/22	2	35.65	1.4	35.73	35.65	0.6	14,903	0.00%
2021/12/21	0	0.00	0.3	35.90	35.75	-0.3	14,792	0.00%
2021/12/20	3	35.65	0	0.00	36.00	3	14,718	0.02%
2021/12/17	0	0.00	0.1	35.90	35.90	-0.1	14,516	0.00%
2021/12/16	1	35.45	0	0.00	35.60	1	14,226	0.01%
2021/12/15	1.5	35.23	0	0.00	35.20	1.5	14,286	0.01%
2021/12/14	1	35.35	5.3	35.19	35.40	-4.3	14,568	-0.03%
2021/12/13	3	35.47	0	0.00	35.50	3	14,534	0.02%
2021/12/09	0	0.00	1	35.20	35.30	-1	14,411	-0.01%
2021/12/08	1	35.25	12.1	35.12	35.20	-11.1	14,402	-0.08%
2021/12/07	0	0.00	3	34.82	35.10	-3	14,249	-0.02%
2021/12/06	4.2	34.41	0	0.00	34.60	4.2	14,035	0.03%
2021/12/02	1	34.00	0	0.00	34.25	1	13,859	0.01%
2021/12/01	0	0.00	7.4	34.06	34.15	-7.4	13,857	-0.05%
2021/11/30	2	33.70	13	34.20	34.20	-11	14,025	-0.08%
2021/11/26	7	33.96	0	0.00	33.90	7	13,316	0.05%
2021/11/24	0	0.00	1	34.50	34.35	-1	13,445	-0.01%
2021/11/23	0	0.00	3	34.10	34.10	-3	13,526	-0.02%
2021/11/22	1	34.20	9	34.20	34.15	-8	13,527	-0.06%
2021/11/19	1	34.30	3	34.25	34.65	-2	13,484	-0.01%
2021/11/18	10	34.65	9	34.37	34.70	1	13,414	0.01%
2021/11/17	1	34.15	1	34.10	34.20	0	13,571	0.00%
2021/11/16	2	34.10	5	34.00	34.20	-3	13,654	-0.02%
2021/11/15	5	33.90	7	33.95	33.95	-2	13,736	-0.01%
2021/11/12	9	33.92	1	33.80	33.90	8	13,847	0.06%
2021/11/11	0	0.00	8.2	33.85	33.80	-8.2	14,108	-0.06%
2021/11/10	0	0.00	1	34.00	34.00	-1	14,362	-0.01%
2021/11/09	0	0.00	1	33.65	33.70	-1	14,379	-0.01%
2021/11/08	3	33.58	0	0.00	33.60	3	15,869	0.02%
2021/11/04	7	33.40	0	0.00	33.45	7	16,617	0.04%
2021/10/28	8	33.31	0	0.00	33.40	8	17,210	0.05%
2021/10/26	3.1	33.11	2.5	33.34	33.45	0.6	17,520	0.00%
2021/10/25	8	33.00	8.3	32.95	33.10	-0.3	17,345	0.00%
2021/10/22	0	0.00	3	32.98	33.05	-3	17,462	-0.02%
2021/10/21	7	32.95	1	32.95	32.95	6	17,366	0.03%
2021/10/20	0	0.00	7	32.80	32.90	-7	17,206	-0.04%
2021/10/18	0	0.00	82	32.81	32.95	-82	17,240	-0.48%
2021/10/15	1	32.35	0	0.00	32.50	1	17,178	0.01%
2021/10/14	3	32.60	0	0.00	32.30	3	17,136	0.02%
2021/10/13	6.1	32.42	0	0.00	32.50	6.1	17,222	0.04%
2021/10/12	10	32.25	0	0.00	32.45	10	17,261	0.06%
2021/10/08	0.3	32.35	0	0.00	32.25	0.3	17,140	0.00%
2021/10/07	8.1	32.43	2	32.40	32.40	6.1	17,250	0.04%
2021/10/06	2.5	32.21	0	0.00	32.25	2.5	17,271	0.01%
2021/10/04	2	32.10	0	0.00	32.10	2	17,264	0.01%
2021/10/01	4.2	32.00	0	0.00	32.05	4.2	17,277	0.02%
2021/09/30	0.1	32.20	0	0.00	32.05	0.1	17,102	0.00%
2021/09/29	0.3	32.20	3.1	32.14	32.05	-2.8	17,088	-0.02%
2021/09/28	0	0.00	3	32.30	32.40	-3	16,926	-0.02%
2021/09/27	2	32.50	0	0.00	32.35	2	16,971	0.01%
2021/09/24	7	32.38	0	0.00	32.40	7	17,017	0.04%
2021/09/23	0.1	32.35	0	0.00	32.40	0.1	17,042	0.00%
2021/09/22	2	31.98	0	0.00	32.10	2	17,109	0.01%
2021/09/17	0	0.00	0.2	32.45	32.15	-0.2	16,856	0.00%
2021/09/16	0.3	32.50	0	0.00	32.35	0.3	16,641	0.00%
2021/09/13	6	32.24	0	0.00	32.30	6	16,868	0.04%
2021/09/10	0	0.00	1	32.35	32.45	-1	17,008	-0.01%
2021/09/03	1	32.40	0	32.55	32.55	1	17,499	0.01%
2021/09/02	1	32.50	0	0.00	32.10	1	17,474	0.01%
2021/09/01	3	32.50	0	0.00	32.55	3	17,573	0.02%
2021/08/31	0	0.00	0.2	32.70	32.80	-0.2	17,556	0.00%
2021/08/30	0	0.00	0.5	32.45	32.45	-0.5	17,459	0.00%
2021/08/27	1	32.00	5	31.91	32.00	-4	17,403	-0.02%
2021/08/24	2	31.23	12	31.20	31.35	-10	17,544	-0.06%
2021/08/23	5.5	31.14	0	0.00	31.05	5.5	17,640	0.03%
2021/08/20	3	31.12	0	0.00	31.45	3	17,588	0.02%
2021/08/19	3	31.30	0.4	31.45	31.30	2.6	18,782	0.01%
2021/08/18	0	0.00	0.3	31.60	31.45	-0.3	18,614	0.00%
2021/08/17	0	0.00	9.3	31.33	31.45	-9.3	18,568	-0.05%
2021/08/16	0	0.00	1	30.85	31.05	-1	18,418	-0.01%
2021/08/13	5.3	31.05	1	31.10	31.05	4.3	18,336	0.02%
2021/08/12	33.7	30.76	0	0.00	30.70	33.7	18,211	0.19%
2021/08/11	7	33.03	44	33.10	33.05	-37	16,812	-0.22%
2021/08/10	0	0.00	0.4	33.10	33.05	-0.4	16,424	0.00%
2021/08/09	2	33.15	30	33.20	33.20	-28	16,576	-0.17%
2021/08/06	0	0.00	15	33.20	33.20	-15	16,638	-0.09%
2021/08/05	5	33.10	1	33.15	33.15	4	16,933	0.02%
2021/08/03	0	0.00	1	33.10	33.10	-1	18,045	-0.01%
2021/08/02	0	0.00	0.1	33.05	33.00	-0.1	18,285	0.00%
2021/07/29	7	32.95	0	0.00	33.10	7	18,240	0.04%
2021/07/27	10	33.00	0	0.00	33.05	10	18,538	0.05%
2021/07/26	1	32.90	0	0.00	33.00	1	18,744	0.01%
2021/07/23	0	0.00	0.4	33.05	33.10	-0.4	18,947	0.00%
2021/07/22	0	0.00	2	33.00	33.05	-2	19,057	-0.01%
2021/07/21	11	32.80	0	0.00	32.90	11	19,085	0.06%
2021/07/20	10	32.80	0	0.00	32.80	10	19,171	0.05%
2021/07/16	0	0.00	32	32.92	33.00	-32	19,269	-0.17%
2021/07/15	6	32.80	0	0.00	32.85	6	19,247	0.03%
2021/07/12	10	32.85	12	32.85	32.80	-2	19,630	-0.01%
2021/07/09	1	32.55	0	0.00	32.90	1	19,566	0.01%
2021/07/08	0.5	32.90	0	0.00	32.80	0.5	19,595	0.00%
2021/07/02	11	32.55	0	0.00	32.55	11	19,697	0.06%
2021/07/01	1	32.65	0	0.00	32.65	1	19,794	0.01%
2021/06/29	0	0.00	1.8	32.62	32.55	-1.8	19,923	-0.01%
2021/06/28	2	32.70	0	0.00	32.75	2	19,955	0.01%
2021/06/25	1	32.95	1	32.90	32.90	0	20,020	0.00%
2021/06/21	5	32.50	0	32.70	32.50	5	20,002	0.02%
2021/06/17	0	0.00	0.8	32.95	32.90	-0.8	19,727	0.00%
2021/06/16	6	32.65	2	32.80	33.00	4	20,206	0.02%
2021/06/15	0	0.00	3	32.82	32.75	-3	20,264	-0.01%
2021/06/10	0	0.00	7	32.76	33.10	-7	20,815	-0.03%
2021/06/08	0	0.00	1	33.15	33.10	-1	20,863	0.00%
2021/06/07	0	0.00	4	33.09	33.10	-4	21,359	-0.02%
2021/06/03	0	33.10	0	0.00	33.00	0	22,265	0.00%
2021/06/02	2	32.98	2	33.05	33.15	0	22,516	0.00%
2021/06/01	11	32.95	0	0.00	33.00	11	22,540	0.05%
2021/05/28	3	33.00	1	33.10	33.10	2	22,825	0.01%
2021/05/27	0	0.00	21	33.13	33.20	-21	22,860	-0.09%
2021/05/26	0	0.00	30.2	32.80	32.75	-30.2	22,117	-0.14%
2021/05/25	0	0.00	8	32.77	32.70	-8	22,351	-0.04%
2021/05/24	0	0.00	5	32.46	32.60	-5	22,629	-0.02%
2021/05/21	0	0.00	50	32.35	32.50	-50	22,754	-0.22%
2021/05/20	0	0.00	2	32.10	32.10	-2	22,754	-0.01%
2021/05/19	4	32.03	14.1	32.13	32.10	-10.1	22,779	-0.04%
2021/05/18	1	32.10	12.1	31.86	32.00	-11.1	22,779	-0.05%
2021/05/17	0	0.00	29.4	31.13	31.10	-29.4	23,242	-0.13%
2021/05/14	2	31.48	0	0.00	31.70	2	23,015	0.01%
2021/05/13	0	0.00	4	31.10	31.40	-4	22,822	-0.02%
2021/05/12	4.2	31.00	5	31.20	31.35	-0.8	22,400	0.00%
2021/05/11	1	32.40	3	32.55	32.45	-2	21,610	-0.01%
2021/05/10	15	33.00	6	32.84	33.00	9	21,379	0.04%
2021/05/07	5	32.45	16	32.51	32.60	-11	21,463	-0.05%
2021/05/06	3	32.10	4	32.26	32.35	-1	21,690	0.00%
2021/05/05	50	32.05	6.8	32.07	32.05	43.2	21,653	0.20%
2021/05/04	0	0.00	15	32.26	32.10	-15	21,666	-0.07%
2021/04/29	1	32.70	13.1	32.77	32.65	-12.1	21,595	-0.06%
2021/04/28	13	32.35	12	32.46	32.60	1	21,534	0.00%
2021/04/26	0	0.00	7	32.49	32.60	-7	21,884	-0.03%
2021/04/23	10.1	32.15	0	0.00	32.25	10.1	21,909	0.05%
2021/04/22	10	32.20	28	32.33	32.35	-18	22,079	-0.08%
2021/04/21	0	32.41	2	32.35	32.30	-2	22,100	-0.01%
2021/04/20	0	0.00	6	32.47	32.55	-6	22,124	-0.03%
2021/04/19	10	32.40	16	32.27	32.45	-6	22,066	-0.03%
2021/04/16	0	0.00	12	32.00	32.05	-12	21,903	-0.05%
2021/04/15	0	0.00	1.1	31.90	31.90	-1.1	22,220	0.00%
2021/04/14	5	31.95	8	31.90	31.90	-3	22,428	-0.01%
2021/04/13	0.1	31.90	0	31.90	31.85	0.1	22,576	0.00%
2021/04/12	7	31.68	0	0.00	31.65	7	22,591	0.03%
2021/04/09	1	31.55	0	0.00	31.55	1	22,695	0.00%
2021/04/08	51	31.75	0	0.00	31.75	51	22,730	0.22%
2021/04/07	14	31.91	1	32.00	32.00	13	22,994	0.06%
2021/04/06	0	0.00	3	31.97	32.00	-3	22,931	-0.01%
2021/04/01	2	31.90	1.4	31.90	31.90	0.6	22,878	0.00%
2021/03/31	0	0.00	3	31.90	31.90	-3	22,720	-0.01%
2021/03/30	1	31.80	0	0.00	31.80	1	22,603	0.00%
2021/03/26	1	31.55	3.1	31.65	31.60	-2.1	22,619	-0.01%
2021/03/25	10	31.40	0	0.00	31.60	10	22,670	0.04%
2021/03/24	0	0.00	20	31.30	31.40	-20	22,776	-0.09%
2021/03/23	0	0.00	1	31.15	31.35	-1	22,833	0.00%
2021/03/22	0.1	31.15	4	30.95	31.25	-3.9	22,895	-0.02%
2021/03/19	6.4	31.21	6	31.11	31.05	0.4	22,830	0.00%
2021/03/18	1	31.45	4.4	31.48	31.40	-3.4	22,448	-0.02%
2021/03/17	0	0.00	7	31.29	31.45	-7	22,362	-0.03%
2021/03/16	0	0.00	1	31.30	31.35	-1	22,106	0.00%
2021/03/12	5.1	30.70	0	0.00	30.65	5.1	22,176	0.02%
2021/03/11	0	0.00	6	31.02	30.75	-6	22,324	-0.03%
2021/03/10	0	0.00	2	30.58	30.60	-2	21,966	-0.01%
2021/03/09	0.1	30.45	17.1	30.33	30.60	-17	21,704	-0.08%
2021/03/08	0	0.00	3	29.78	29.90	-3	20,961	-0.01%
2021/03/05	1	29.70	1	29.45	29.70	0	20,676	0.00%
2021/03/04	7	29.44	0	0.00	29.60	7	21,324	0.03%
2021/03/03	0	0.00	5	29.71	29.75	-5	21,188	-0.02%
2021/03/02	13	29.63	5	29.65	29.65	8	21,078	0.04%
2021/02/26	14.2	29.30	0	0.00	29.20	14.2	20,886	0.07%
2021/02/25	1	29.60	3	29.55	29.65	-2	20,367	-0.01%
2021/02/24	10	29.39	0	0.00	29.30	10	20,198	0.05%
2021/02/23	5	29.40	4	29.44	29.55	1	19,864	0.01%
2021/02/22	3	29.12	0	0.00	29.10	3	19,714	0.02%
2021/02/19	8	29.06	0	0.00	29.15	8	19,719	0.04%
2021/02/18	1.1	29.21	20	29.20	29.25	-19	19,756	-0.10%
2021/02/05	1	28.90	1	28.80	28.80	0	19,267	0.00%
2021/02/04	0	0.00	6	28.88	28.80	-6	19,237	-0.03%
2021/02/03	1	28.70	0	0.00	28.80	1	19,714	0.01%
2021/02/02	0	0.00	0.7	28.85	28.70	-0.7	19,882	0.00%
2021/02/01	22	28.66	0	0.00	28.65	22	19,843	0.11%
2021/01/29	13	28.46	1	28.15	28.15	12	19,797	0.06%
2021/01/28	11	28.52	1	28.55	28.55	10	19,365	0.05%
2021/01/27	3	28.73	6	28.80	28.70	-3	19,074	-0.02%
2021/01/26	1	28.70	0	0.00	28.70	1	19,014	0.01%
2021/01/25	3	28.68	1	28.75	28.85	2	18,887	0.01%
2021/01/22	3	28.58	5	28.60	28.60	-2	18,839	-0.01%
2021/01/21	3	28.77	0	0.00	28.70	3	18,765	0.02%
2021/01/20	17	28.80	5	28.85	28.70	12	18,680	0.06%
2021/01/19	10	29.15	0	0.00	29.10	10	18,242	0.05%
2021/01/18	20	29.14	0	0.00	29.15	20	18,216	0.11%
2021/01/15	7	29.37	0	0.00	29.30	7	18,020	0.04%
2021/01/14	4	29.61	0	0.00	29.75	4	17,846	0.02%
2021/01/13	0	0.00	8.5	29.81	29.80	-8.5	17,733	-0.05%
2021/01/08	3	29.78	19	29.92	30.00	-16	17,529	-0.09%
2021/01/07	0	0.00	1	29.80	29.75	-1	17,196	-0.01%
2021/01/06	5.2	29.53	0	0.00	29.45	5.2	17,057	0.03%
2021/01/05	2	29.75	4	29.85	29.85	-2	16,804	-0.01%
2021/01/04	3	29.65	10	29.73	29.90	-7	16,891	-0.04%
2020/12/31	7	29.80	2.3	29.85	29.80	4.7	16,735	0.03%
2020/12/30	10	29.95	21	29.85	29.90	-11	16,621	-0.07%
2020/12/29	0.3	29.50	0	0.00	29.55	0.3	16,444	0.00%
2020/12/28	1	29.35	1	29.35	29.55	0	16,548	0.00%
2020/12/23	1	29.25	0	29.45	29.45	1	16,965	0.01%
2020/12/22	1.3	29.50	5	29.64	29.65	-3.7	17,276	-0.02%
2020/12/21	4	29.39	1	29.20	29.65	3	17,882	0.02%
2020/12/18	0	0.00	0.3	29.40	29.50	-0.3	18,359	0.00%
2020/12/17	0	0.00	2	29.45	29.50	-2	18,815	-0.01%
2020/12/16	0.5	29.25	26	29.25	29.40	-25.5	19,116	-0.13%
2020/12/15	8	28.95	0	0.00	29.05	8	19,420	0.04%
2020/12/14	2	29.33	3	29.32	29.30	-1	19,468	-0.01%
2020/12/11	0	0.00	26	29.23	29.30	-26	19,387	-0.13%
2020/12/10	0	0.00	5.1	28.70	28.80	-5.1	19,320	-0.03%
2020/12/09	0	0.00	20	28.78	28.75	-20	19,367	-0.10%
2020/12/08	3	28.68	2	28.65	28.70	1	19,386	0.01%
2020/12/07	7.1	29.02	0	0.00	29.00	7.1	19,258	0.04%
2020/12/04	6	29.13	26.4	29.05	29.10	-20.4	19,194	-0.11%
2020/12/03	6	29.13	1	29.15	29.20	5	19,139	0.03%
2020/12/02	0	0.00	28	29.11	29.20	-28	19,244	-0.15%
2020/12/01	1	29.00	11	28.97	29.15	-10	19,683	-0.05%
2020/11/30	3	28.93	0	0.00	28.45	3	19,832	0.02%
2020/11/27	2	29.18	0	0.00	29.10	2	19,444	0.01%
2020/11/26	20	29.22	0	0.00	29.30	20	19,899	0.10%
2020/11/24	1	29.40	4	29.53	29.30	-3	20,230	-0.01%
2020/11/20	0	0.00	1	29.60	29.55	-1	20,574	0.00%
2020/11/19	0.2	29.60	3	29.55	29.60	-2.8	20,887	-0.01%
2020/11/18	1	29.55	12	29.62	29.65	-11	21,018	-0.05%
2020/11/13	2	29.25	3	29.32	29.35	-1	21,736	0.00%
2020/11/12	13	29.13	0	0.00	29.20	13	21,959	0.06%
2020/11/11	10	29.50	1	29.35	29.70	9	22,202	0.04%
2020/11/10	7	28.86	15	28.98	29.00	-8	22,067	-0.04%
2020/11/05	0	0.00	5	28.30	28.40	-5	23,750	-0.02%
2020/11/04	1	28.05	1	28.10	28.10	0	23,992	0.00%
2020/11/03	0	0.00	11	27.98	28.10	-11	24,295	-0.05%
2020/11/02	1	27.60	1	27.70	27.95	0	24,410	0.00%
2020/10/30	3	27.57	0	0.00	27.55	3	24,502	0.01%
2020/10/29	9	27.56	0	0.00	27.50	9	24,416	0.04%
2020/10/28	5	27.67	0	0.00	27.65	5	24,577	0.02%
2020/10/27	1	27.70	0	0.00	27.70	1	24,763	0.00%
2020/10/23	1	27.65	2	27.70	27.75	-1	25,043	0.00%
2020/10/22	8	27.68	0	0.00	27.80	8	25,260	0.03%
2020/10/21	4	27.70	1	27.70	27.65	3	25,517	0.01%
2020/10/20	5	27.77	0	0.00	27.70	5	25,763	0.02%
2020/10/16	3	27.80	0	0.00	27.70	3	26,062	0.01%
2020/10/15	9	27.83	0	0.00	27.75	9	26,233	0.03%
2020/10/14	8	28.03	0	0.00	28.00	8	26,361	0.03%
2020/10/13	7	28.09	10	28.15	28.15	-3	26,492	-0.01%
2020/10/12	6	28.08	4	28.11	28.25	2	26,770	0.01%
2020/10/08	6	27.92	0	0.00	28.00	6	26,916	0.02%
2020/10/07	4	27.93	2	27.90	27.95	2	27,013	0.01%
2020/10/06	16	27.89	5	27.95	27.95	11	27,117	0.04%
2020/10/05	12	27.88	0	0.00	27.80	12	27,188	0.04%
2020/09/30	5	27.90	2	27.88	27.80	3	27,278	0.01%
2020/09/29	3	27.85	2	28.05	27.80	1	27,367	0.00%
2020/09/28	11	27.78	0	0.00	27.90	11	27,419	0.04%
2020/09/25	1	27.50	1	27.40	27.45	0	27,437	0.00%
2020/09/24	53	27.07	2	27.00	27.00	51	27,342	0.19%
2020/09/23	25	27.56	0	0.00	27.50	25	26,687	0.09%
2020/09/22	28	27.94	2	27.90	27.85	26	26,163	0.10%
2020/09/21	11	28.32	0	0.00	28.20	11	25,733	0.04%
2020/09/18	17	28.50	2	28.50	28.45	15	25,577	0.06%
2020/09/17	5	28.61	0	0.00	28.55	5	25,219	0.02%
2020/09/16	4	28.63	0.6	28.80	28.75	3.4	25,209	0.01%
2020/09/15	16	28.58	0	0.00	28.65	16	25,323	0.06%
2020/09/14	7	28.63	2	28.55	28.65	5	25,653	0.02%
2020/09/11	19	28.59	0	0.00	28.65	19	25,641	0.07%
2020/09/10	11	28.63	0	0.00	28.75	11	25,499	0.04%
2020/09/09	10	28.70	1	28.70	28.75	9	25,415	0.04%
2020/09/08	7	28.81	0	0.00	28.85	7	25,333	0.03%
2020/09/07	6	28.74	0	0.00	28.85	6	25,489	0.02%
2020/09/04	17	28.69	0	0.00	28.65	17	25,553	0.07%
2020/09/03	13	28.85	0	0.00	28.90	13	25,240	0.05%
2020/09/02	34	28.90	0	0.00	28.90	34	25,171	0.14%
2020/09/01	23	29.06	0	0.00	29.05	23	24,950	0.09%
2020/08/31	6	29.28	0	0.00	29.25	6	24,540	0.02%
2020/08/28	8	29.40	0	0.00	29.40	8	24,478	0.03%
2020/08/27	7	29.44	0	0.00	29.40	7	24,516	0.03%
2020/08/26	3	29.55	0	0.00	29.55	3	24,287	0.01%
2020/08/25	16	29.56	2	29.58	29.50	14	24,164	0.06%
2020/08/24	5	29.59	0	0.00	29.60	5	24,129	0.02%
2020/08/21	3	29.53	1.2	29.52	29.60	1.8	24,031	0.01%
2020/08/20	18	29.49	1	29.45	29.40	17	23,806	0.07%
2020/08/19	19	30.05	1	29.90	29.90	18	23,199	0.08%
2020/08/18	3	29.92	0	0.00	29.95	3	22,898	0.01%
2020/08/17	8	29.98	1	29.95	30.00	7	22,763	0.03%
2020/08/14	40	30.11	0	0.00	30.05	40	22,434	0.18%
2020/08/13	82	30.32	37	30.25	30.40	45	22,193	0.20%
2020/08/12	3	32.45	40	32.45	32.35	-37	21,244	-0.17%
2020/08/11	1	32.50	0	0.00	32.45	1	20,911	0.00%
2020/08/10	9	32.42	30	32.35	32.50	-21	20,871	-0.10%
2020/08/07	2	32.48	0	0.00	32.45	2	20,842	0.01%
2020/08/06	1	32.40	0	0.00	32.45	1	20,618	0.00%
2020/08/04	0	0.00	1.3	32.13	32.25	-1.3	20,709	-0.01%
2020/08/03	6	32.03	0	0.00	32.10	6	20,809	0.03%
2020/07/31	1	32.25	0	0.00	32.35	1	20,784	0.00%
2020/07/30	0	0.00	1	32.15	32.35	-1	20,763	0.00%
2020/07/29	0	0.00	10.8	32.21	32.20	-10.8	20,772	-0.05%
2020/07/28	31	31.69	27	31.46	31.65	4	21,003	0.02%
2020/07/27	3	31.83	0	0.00	31.60	3	21,244	0.01%
2020/07/24	4	32.28	1	32.20	32.15	3	21,410	0.01%
2020/07/23	0	0.00	1	32.70	32.70	-1	21,395	0.00%
2020/07/22	1	32.65	1	32.70	32.70	0	21,462	0.00%
2020/07/21	0	0.00	6	32.54	32.55	-6	21,480	-0.03%
2020/07/20	2	32.25	14	32.21	32.45	-12	21,511	-0.06%
2020/07/17	0	0.00	5.1	32.23	32.25	-5.1	21,447	-0.02%
2020/07/16	1	31.90	0	0.00	32.15	1	21,627	0.00%
2020/07/15	0	0.00	2	32.15	32.15	-2	21,502	-0.01%
2020/07/14	0	0.00	1	32.20	32.20	-1	21,428	0.00%
2020/07/13	2	32.05	1	32.10	32.05	1	21,593	0.00%
2020/07/10	0	0.00	2	32.10	32.00	-2	21,779	-0.01%
2020/07/09	0	0.00	9	32.13	32.25	-9	21,974	-0.04%
2020/07/08	2	32.15	14	32.10	32.05	-12	21,952	-0.05%
2020/07/07	0	0.00	9	31.91	32.00	-9	22,004	-0.04%
2020/07/06	2	32.00	0	0.00	31.95	2	21,866	0.01%
2020/07/03	0	0.00	3.7	31.73	31.55	-3.7	21,985	-0.02%
2020/07/01	1	31.25	10	31.20	31.25	-9	22,415	-0.04%
2020/06/30	6	30.91	0	0.00	30.90	6	22,555	0.03%
2020/06/29	6	30.90	0	0.00	30.90	6	22,655	0.03%
2020/06/24	2	31.13	0	0.00	31.25	2	22,652	0.01%
2020/06/23	2	31.10	0	0.00	31.15	2	22,886	0.01%
2020/06/19	13	31.38	12	31.38	31.25	1	23,439	0.00%
2020/06/18	3	31.53	3	31.60	31.65	0	23,503	0.00%
2020/06/17	2	31.55	11	31.52	31.70	-9	23,987	-0.04%
2020/06/16	8	31.78	3	31.93	31.70	5	24,753	0.02%
2020/06/15	14	31.47	0	0.00	31.30	14	25,651	0.05%
2020/06/12	7	31.34	7	31.37	31.50	0	26,177	0.00%
2020/06/10	0	0.00	1	31.95	32.10	-1	27,483	0.00%
2020/06/08	0	0.00	8	31.75	31.80	-8	29,444	-0.03%
2020/06/05	1	31.35	0.8	31.50	31.50	0.2	29,588	0.00%
2020/06/04	23	31.40	3	31.35	31.40	20	30,063	0.07%
2020/06/03	33	31.25	19	31.21	31.30	14	30,625	0.05%
2020/06/01	2	30.95	10	31.03	30.70	-8	30,845	-0.03%
2020/05/29	2	30.35	0	0.00	30.75	2	30,797	0.01%
2020/05/28	10	30.50	0	0.00	30.45	10	30,687	0.03%
2020/05/27	2	30.65	0	0.00	30.70	2	30,920	0.01%
2020/05/26	0	0.00	2	30.70	30.65	-2	31,184	-0.01%
2020/05/25	5	30.33	1	30.35	30.35	4	31,426	0.01%
2020/05/22	2	30.50	0	30.55	30.45	2	31,683	0.01%
2020/05/21	1	30.95	11.2	30.90	31.00	-10.2	31,777	-0.03%
2020/05/19	7	30.59	5	30.50	30.55	2	32,048	0.01%
2020/05/18	8	30.05	1	30.25	30.05	7	31,921	0.02%
2020/05/15	0	0.00	1.8	30.32	30.25	-1.8	31,903	-0.01%
2020/05/14	1	30.25	0	0.00	30.25	1	31,745	0.00%
2020/05/13	20	30.30	1	30.45	30.30	19	31,479	0.06%
2020/05/12	3	30.18	2	30.13	30.30	1	31,423	0.00%
2020/05/11	1	30.30	1	30.40	30.40	0	31,335	0.00%
2020/05/08	0	0.00	13	29.95	30.00	-13	31,225	-0.04%
2020/05/07	4	29.45	0	0.00	29.55	4	31,212	0.01%
2020/05/06	3	29.63	0	0.00	29.55	3	31,182	0.01%
2020/05/05	0	0.00	2	29.90	29.85	-2	31,078	-0.01%
2020/05/04	8	29.37	1	29.45	29.35	7	31,018	0.02%
2020/04/30	1	30.45	5	30.45	30.10	-4	30,758	-0.01%
2020/04/29	8	29.84	5	29.88	29.95	3	30,607	0.01%
2020/04/28	1	29.10	17	29.26	29.45	-16	30,449	-0.05%
2020/04/27	0	0.00	7	28.50	28.70	-7	30,981	-0.02%
2020/04/24	5	28.24	0	0.00	28.20	5	30,949	0.02%
2020/04/23	1	28.25	10	28.40	28.30	-9	30,794	-0.03%
2020/04/22	24	28.20	21	28.36	28.30	3	30,595	0.01%
2020/04/21	7	28.38	2	28.40	28.35	5	30,554	0.02%
2020/04/17	0	0.00	0.3	29.15	29.05	-0.3	30,489	0.00%
2020/04/16	1	28.80	0	0.00	28.80	1	30,384	0.00%
2020/04/15	13	29.06	5	29.20	29.20	8	30,187	0.03%
2020/04/14	5	28.70	0	0.00	28.85	5	30,091	0.02%
2020/04/13	3	28.67	7	28.67	28.60	-4	29,827	-0.01%
2020/04/10	0	0.00	8	29.14	29.15	-8	29,679	-0.03%
2020/04/09	6	28.60	5	28.55	28.50	1	29,497	0.00%
2020/04/07	7	28.35	10	28.51	28.40	-3	29,074	-0.01%
2020/04/06	7	28.13	19	28.51	28.45	-12	28,717	-0.04%
2020/04/01	5	28.15	0	0.00	28.05	5	28,288	0.02%
2020/03/31	4	28.34	5	28.60	28.45	-1	27,982	0.00%
2020/03/30	3	28.17	3	28.72	28.65	0	27,641	0.00%
2020/03/27	26	28.50	18	28.53	28.65	8	27,360	0.03%
2020/03/26	2.9	28.08	0	0.00	28.15	2.9	27,065	0.01%
2020/03/25	4	28.11	1	27.95	27.95	3	26,954	0.01%
2020/03/24	14	27.43	5	27.78	27.35	9	26,639	0.03%
2020/03/23	19	26.68	22	27.00	27.00	-3	26,334	-0.01%
2020/03/20	18	27.46	17	27.78	27.95	1	25,939	0.00%
2020/03/19	20	27.07	50	27.11	26.40	-30	25,123	-0.12%
2020/03/18	3	27.90	7	28.22	28.00	-4	24,282	-0.02%
2020/03/17	26	28.16	6	27.96	28.00	20	23,762	0.08%
2020/03/16	10.2	29.22	16	29.14	29.00	-5.9	22,808	-0.03%
2020/03/13	31	28.61	12	29.18	30.00	19	22,027	0.09%
2020/03/12	18	30.21	6	30.60	30.20	12	20,576	0.06%
2020/03/11	6	31.30	10.4	31.31	31.20	-4.4	19,697	-0.02%
2020/03/10	10	31.21	6	31.25	31.35	4	19,364	0.02%
2020/03/09	13	31.70	1	32.10	31.75	12	18,768	0.06%
2020/03/06	2	32.30	0	0.00	32.45	2	18,211	0.01%
2020/03/04	0	0.00	1	32.25	32.35	-1	17,880	-0.01%
2020/03/03	5	32.25	0	0.00	32.25	5	17,768	0.03%
2020/03/02	13	32.00	12	32.03	31.95	1	17,614	0.01%
2020/02/27	3	32.18	2	32.20	32.35	1	17,772	0.01%
2020/02/26	4	32.36	0	0.00	32.35	4	17,513	0.02%
2020/02/25	1	32.55	2	32.73	32.70	-1	17,201	-0.01%
2020/02/24	6	32.73	0	0.00	32.70	6	17,097	0.04%
2020/02/21	2	33.40	5	33.37	33.20	-3	16,873	-0.02%
2020/02/20	0	0.00	6	33.55	33.60	-6	16,748	-0.04%
2020/02/19	50	33.28	11	33.10	33.45	39	16,456	0.24%
2020/02/18	11.1	32.67	1	33.00	32.90	10.1	16,293	0.06%
2020/02/14	12	32.25	0	0.00	32.30	12	16,131	0.07%
2020/02/13	0	0.00	33.2	32.15	32.20	-33.2	16,231	-0.20%
2020/02/12	1	32.05	0	0.00	32.10	1	16,323	0.01%
2020/02/10	5	31.55	0	0.00	32.05	5	16,367	0.03%
2020/02/07	1	32.05	0	0.00	32.00	1	16,755	0.01%
2020/02/06	0	0.00	13	32.22	32.35	-13	16,688	-0.08%
2020/02/04	2	31.93	5	31.90	31.80	-3	16,630	-0.02%
2020/02/03	2	31.55	15	31.53	31.60	-13	16,721	-0.08%
2020/01/31	1	31.85	6	31.70	31.55	-5	16,535	-0.03%
2020/01/30	16	31.74	47	31.47	31.20	-31	16,247	-0.19%
2020/01/20	3	32.10	111	32.31	32.35	-108	15,492	-0.70%	大賣/鉅額交易
2020/01/17	1	32.00	35	32.10	32.10	-34	15,325	-0.22%
2020/01/16	0	0.00	2	31.93	31.95	-2	15,394	-0.01%
2020/01/15	6	31.84	6	31.90	31.80	0	15,375	0.00%
2020/01/14	10	32.05	0	0.00	32.00	10	15,350	0.07%
2020/01/13	10	31.70	13	31.58	31.70	-3	15,252	-0.02%
2020/01/10	20	31.05	10	31.00	30.95	10	15,099	0.07%
2020/01/09	14	30.72	10	30.80	30.90	4	15,035	0.03%
2020/01/08	0	0.00	6	30.80	30.70	-6	15,052	-0.04%
2020/01/07	2	30.55	2	30.65	30.60	0	14,864	0.00%
2020/01/06	4.3	30.63	0	0.00	30.60	4.3	14,981	0.03%
2020/01/02	7.1	30.59	0	0.00	30.60	7.1	15,216	0.05%
2019/12/30	2	30.83	0	0.00	30.70	2	15,345	0.01%
2019/12/27	0	0.00	0.3	30.90	30.90	-0.3	15,333	0.00%
2019/12/26	1	30.80	55.2	30.80	30.80	-54.2	15,422	-0.35%
2019/12/25	0	0.00	0.1	30.80	30.80	-0.1	15,681	0.00%
2019/12/24	0	0.00	2	30.75	30.80	-2	15,836	-0.01%
2019/12/23	0	0.00	1	30.85	30.85	-1	15,945	-0.01%
2019/12/20	0	0.00	11	30.60	30.55	-11	16,260	-0.07%
2019/12/19	12	30.50	5	30.50	30.55	7	16,133	0.04%
2019/12/17	0	0.00	10.4	30.46	30.65	-10.4	16,336	-0.06%
2019/12/13	2	30.33	42.4	30.36	30.30	-40.4	16,203	-0.25%
2019/12/12	0	0.00	6	30.25	30.15	-6	16,064	-0.04%
2019/12/11	6	30.10	0	0.00	30.10	6	16,055	0.04%
2019/12/10	10	30.10	0.9	30.25	30.20	9.1	16,007	0.06%
2019/12/09	3	30.10	0	0.00	30.15	3	16,160	0.02%
2019/12/06	2	30.10	0	0.00	30.05	2	16,466	0.01%
2019/12/05	100	30.15	10	30.15	30.15	90	16,599	0.54%
2019/12/03	1	30.05	16	30.07	30.05	-15	16,642	-0.09%
2019/12/02	1	30.15	0	0.00	30.30	1	16,547	0.01%
2019/11/29	0.8	30.50	0	0.00	30.30	0.8	16,468	0.00%
2019/11/27	10.1	30.75	0	0.00	30.70	10.1	16,664	0.06%
2019/11/26	1	30.65	0	0.00	30.40	1	16,621	0.01%
2019/11/25	0	0.00	3	30.45	30.40	-3	16,148	-0.02%
2019/11/22	5	30.35	2	30.35	30.40	3	16,448	0.02%
2019/11/21	3	30.37	0	0.00	30.35	3	16,594	0.02%
2019/11/20	20	30.60	2	30.60	30.65	18	16,477	0.11%
2019/11/19	0	0.00	1	30.70	30.70	-1	16,477	-0.01%
2019/11/18	3	30.50	2	30.45	30.70	1	16,572	0.01%
2019/11/14	0	0.00	5	30.42	30.40	-5	16,841	-0.03%
2019/11/12	10	30.60	52	30.55	30.60	-42	17,373	-0.24%
2019/11/11	0	0.00	5	30.22	30.40	-5	17,674	-0.03%
2019/11/08	0	0.00	1.4	30.53	30.50	-1.4	18,089	-0.01%
2019/11/07	1	30.50	10	30.45	30.50	-9	18,872	-0.05%
2019/11/06	6	30.69	29	30.59	30.65	-23	19,094	-0.12%
2019/11/05	47	30.07	12	30.06	30.20	35	18,911	0.19%
2019/11/04	2.1	29.90	10	29.80	29.95	-7.9	19,042	-0.04%
2019/11/01	60	29.70	6	29.68	29.65	54	19,112	0.28%
2019/10/31	51	30.00	6	29.99	29.90	45	19,414	0.23%
2019/10/30	1	29.70	50	29.85	29.85	-49	19,400	-0.25%
2019/10/28	0	0.00	1	29.50	29.60	-1	19,838	-0.01%
2019/10/25	0	0.00	1	29.40	29.45	-1	19,854	-0.01%
2019/10/24	3	29.30	2	29.35	29.45	1	19,868	0.01%
2019/10/23	0	0.00	10	29.15	29.20	-10	19,771	-0.05%
2019/10/22	1	29.05	0	0.00	29.15	1	19,743	0.01%
2019/10/21	0	0.00	5	29.15	29.20	-5	19,615	-0.03%
2019/10/18	3	29.15	0	0.00	29.10	3	19,606	0.02%
2019/10/16	1	29.05	1	29.05	29.15	0	19,500	0.00%
2019/10/15	5	29.00	0	0.00	29.15	5	19,569	0.03%
2019/10/14	7	29.00	2	29.13	29.15	5	19,601	0.03%
2019/10/09	2	29.00	3	29.15	29.00	-1	19,613	-0.01%
2019/10/08	10	29.20	0.3	29.15	29.10	9.7	19,571	0.05%
2019/10/07	10	28.90	0	0.00	28.95	10	19,389	0.05%
2019/10/04	15	28.70	0	0.00	28.85	15	19,455	0.08%
2019/10/03	12	28.67	5	28.75	28.75	7	19,455	0.04%
2019/10/01	4	28.91	0	0.00	28.75	4	19,415	0.02%
2019/09/27	6	28.76	1	28.80	28.75	5	19,232	0.03%
2019/09/26	0	0.00	17	28.80	28.80	-17	19,260	-0.09%
2019/09/25	20	28.80	0	0.00	28.80	20	19,385	0.10%
2019/09/24	1	29.10	6	29.12	29.05	-5	19,224	-0.03%
2019/09/20	13	29.25	0	0.00	29.30	13	19,626	0.07%
2019/09/19	23	29.45	21	29.38	29.45	2	19,377	0.01%
2019/09/18	1	29.55	0	0.00	29.55	1	19,510	0.01%
2019/09/17	1	29.10	0	0.00	29.20	1	19,701	0.01%
2019/09/16	2	29.20	0	0.00	29.20	2	20,392	0.01%
2019/09/12	3	29.32	0	0.00	29.30	3	20,694	0.01%
2019/09/11	3	29.30	0	0.00	29.50	3	21,060	0.01%
2019/09/10	52	29.59	3	29.55	29.55	49	21,221	0.23%
2019/09/09	21	29.08	12	29.18	29.20	9	21,156	0.04%
2019/09/06	0	0.00	5	28.69	28.80	-5	21,301	-0.02%
2019/09/05	2	28.48	0	0.00	28.55	2	21,661	0.01%
2019/09/02	1	28.45	1	28.65	28.45	0	22,721	0.00%
2019/08/30	3	28.30	0	0.00	28.75	3	22,936	0.01%
2019/08/29	10	28.00	0	0.00	28.00	10	22,941	0.04%
2019/08/28	4	28.10	21	28.00	28.05	-17	23,100	-0.07%
2019/08/27	5	27.95	1	28.00	28.00	4	23,257	0.02%
2019/08/26	8	27.95	0	0.00	27.95	8	23,248	0.03%
2019/08/22	4	28.15	0	0.00	28.25	4	23,283	0.02%
2019/08/21	4	28.30	0	0.00	28.15	4	23,701	0.02%
2019/08/20	3	28.32	0	0.00	28.50	3	23,502	0.01%
2019/08/19	0	0.00	2	28.35	28.30	-2	23,381	-0.01%
2019/08/16	3	27.98	0	0.00	28.25	3	23,513	0.01%
2019/08/15	5	27.85	0	0.00	27.90	5	23,240	0.02%
2019/08/14	7	28.26	1	28.30	28.20	6	23,212	0.03%
2019/08/13	11	28.53	0	0.00	28.50	11	23,053	0.05%
2019/08/12	20	29.05	12	29.05	29.00	8	22,833	0.04%
2019/08/08	2	31.18	30	31.10	31.10	-28	22,233	-0.13%
2019/08/07	49	31.08	20	31.05	31.05	29	22,093	0.13%
2019/08/06	7	31.05	0	0.00	31.25	7	22,132	0.03%
2019/08/05	0	0.00	6	31.19	31.25	-6	22,003	-0.03%
2019/08/02	34	31.15	10	31.15	31.35	24	22,128	0.11%
2019/08/01	2	31.68	0	0.00	31.65	2	22,028	0.01%
2019/07/31	18	31.82	2	31.95	32.10	16	21,946	0.07%
2019/07/30	0	0.00	3	32.23	32.10	-3	21,658	-0.01%
2019/07/25	1	32.40	0	0.00	32.25	1	22,377	0.00%
2019/07/24	0	0.00	3	32.18	32.20	-3	22,589	-0.01%
2019/07/22	0	0.00	1	31.95	31.90	-1	22,798	0.00%
2019/07/19	1	31.85	0	0.00	31.85	1	22,797	0.00%
2019/07/15	0	0.00	1	31.95	31.70	-1	22,826	0.00%
2019/07/12	0	0.00	1	31.95	31.85	-1	22,620	0.00%
2019/07/11	0	0.00	3	31.80	31.85	-3	22,634	-0.01%
2019/07/10	10	31.65	0	0.00	31.60	10	22,638	0.04%
2019/07/08	0	0.00	1.5	31.37	31.40	-1.5	22,549	-0.01%
2019/07/04	0	0.00	2	31.15	31.20	-2	22,666	-0.01%
2019/07/03	1	31.05	0	0.00	31.15	1	22,794	0.00%
2019/07/02	0	0.00	4	31.10	31.05	-4	22,795	-0.02%
2019/07/01	5.3	30.99	0	0.00	30.90	5.3	22,694	0.02%
2019/06/28	4	31.00	0	0.00	30.90	4	22,507	0.02%
2019/06/26	0	31.00	0	0.00	31.05	0	22,033	0.00%
2019/06/25	0	0.00	1	31.00	30.95	-1	21,987	0.00%
2019/06/21	2	30.90	2	31.08	30.80	0	21,499	0.00%
2019/06/19	0	0.00	7	31.13	31.25	-7	20,565	-0.03%
2019/06/17	1	30.70	0	0.00	30.70	1	20,085	0.00%
2019/06/14	1	30.60	0	0.00	30.65	1	20,083	0.00%
2019/06/13	2	30.80	0	0.00	30.60	2	20,010	0.01%
2019/06/12	15	30.47	7.5	30.33	30.70	7.5	19,695	0.04%
2019/06/11	1.2	31.64	1	31.50	31.30	0.2	18,985	0.00%
2019/06/10	2	31.85	6.5	31.96	31.95	-4.5	18,680	-0.02%
2019/06/06	0	0.00	6	31.58	31.70	-6	18,549	-0.03%
2019/06/03	10	31.00	2	30.93	31.00	8	17,959	0.04%
2019/05/31	0	0.00	3	30.72	31.00	-3	17,916	-0.02%
2019/05/28	3.1	30.20	1	30.40	30.25	2.1	18,192	0.01%
2019/05/24	0	0.00	5	30.60	30.50	-5	18,165	-0.03%
2019/05/23	3	30.25	7	30.41	30.55	-4	18,274	-0.02%
2019/05/22	4.5	30.42	0	0.00	30.45	4.5	18,092	0.02%
2019/05/21	3	30.65	0	0.00	30.65	3	18,227	0.02%
2019/05/17	0	0.00	4	30.03	30.00	-4	17,796	-0.02%
2019/05/16	4	29.61	0	0.00	29.55	4	17,596	0.02%
2019/05/14	0	0.00	5	29.65	29.50	-5	17,380	-0.03%
2019/05/13	1	29.35	0	0.00	29.50	1	17,245	0.01%
2019/05/10	1	29.80	1	30.05	29.60	0	17,433	0.00%
2019/05/09	0	0.00	8	29.95	29.90	-8	17,412	-0.05%
2019/05/08	0	0.00	6	30.30	30.50	-6	17,396	-0.03%
2019/05/07	0	0.00	0.8	30.35	30.50	-0.8	17,436	0.00%
2019/05/06	7	29.84	0	0.00	30.05	7	17,395	0.04%
2019/05/03	0	0.00	51	30.10	30.05	-51	17,439	-0.29%
2019/05/02	12	30.15	8	29.95	30.10	4	17,252	0.02%
2019/04/30	5	29.55	0	0.00	29.65	5	16,808	0.03%
2019/04/29	50	29.20	4	29.30	29.35	46	16,658	0.28%
2019/04/26	0	0.00	1	28.85	28.95	-1	16,516	-0.01%
2019/04/25	1	28.60	0	0.00	28.75	1	16,398	0.01%
2019/04/24	0	0.00	14	28.59	28.65	-14	16,312	-0.09%
2019/04/23	0	0.00	25	28.02	28.20	-25	16,109	-0.16%
2019/04/22	1	28.05	0	0.00	28.00	1	16,027	0.01%
2019/04/19	0	0.00	4	28.15	28.15	-4	16,046	-0.02%
2019/04/18	0	0.00	14	28.12	28.20	-14	16,242	-0.09%
2019/04/17	0	0.00	2	28.13	28.10	-2	16,409	-0.01%
2019/04/16	0	0.00	1	28.20	28.10	-1	16,425	-0.01%
2019/04/15	0	0.00	3	28.30	28.20	-3	16,438	-0.02%
2019/04/12	1	28.20	5	28.25	28.30	-4	16,410	-0.02%
2019/04/11	0	0.00	3	28.18	28.25	-3	16,431	-0.02%
2019/04/10	0	0.00	2	28.18	28.15	-2	16,534	-0.01%
2019/04/09	0	0.00	2	28.13	28.20	-2	16,663	-0.01%
2019/04/08	0	0.00	1	28.10	28.05	-1	16,645	-0.01%
2019/04/03	5	28.00	4	28.04	28.00	1	16,611	0.01%
2019/04/02	4	27.90	0	0.00	27.85	4	16,496	0.02%
2019/04/01	0	0.00	6	27.97	27.90	-6	16,481	-0.04%
2019/03/29	0	0.00	2	27.97	28.05	-2	16,330	-0.01%
2019/03/28	0	0.00	3	28.00	27.95	-3	16,222	-0.02%
2019/03/27	2	28.00	3	28.00	27.95	-1	16,107	-0.01%
2019/03/26	10	28.05	4	27.96	28.00	6	16,111	0.04%
2019/03/25	12	27.78	56	27.80	27.75	-44	16,287	-0.27%
2019/03/22	0	0.00	0.7	28.00	28.00	-0.7	16,101	0.00%
2019/03/21	0	0.00	3	28.02	28.10	-3	16,210	-0.02%
2019/03/20	2	27.85	1	28.00	28.00	1	16,231	0.01%
2019/03/19	8	28.05	2	28.03	28.00	6	16,172	0.04%
2019/03/18	10	27.55	4	27.64	27.85	6	16,023	0.04%
2019/03/15	0	0.00	6	27.43	27.45	-6	15,856	-0.04%
2019/03/14	1	27.30	1	27.40	27.30	0	15,768	0.00%
2019/03/13	1	27.30	3.5	27.36	27.45	-2.5	15,832	-0.02%
2019/03/12	2	27.40	4	27.40	27.30	-2	15,798	-0.01%
2019/03/11	0	0.00	3	27.25	27.25	-3	15,839	-0.02%
2019/03/07	0	0.00	3	27.05	27.10	-3	16,728	-0.02%
2019/03/06	1	27.00	1	27.05	27.10	0	17,037	0.00%
2019/03/05	1	27.00	6	27.01	26.95	-5	17,039	-0.03%
2019/03/04	0	0.00	7.2	27.03	27.00	-7.2	16,936	-0.04%
2019/02/27	2	27.10	3	27.17	27.25	-1	16,644	-0.01%
2019/02/26	0	0.00	2	27.08	27.00	-2	16,619	-0.01%
2019/02/25	0	0.00	4	27.01	27.10	-4	16,504	-0.02%
2019/02/22	2	26.85	2	26.95	26.95	0	16,466	0.00%
2019/02/21	15	26.93	2	26.98	27.00	13	16,444	0.08%
2019/02/20	1	26.85	2	26.90	26.95	-1	16,593	-0.01%
2019/02/19	1	26.80	1	26.80	26.80	0	16,571	0.00%
2019/02/11	5	26.65	0	0.00	26.40	5	16,685	0.03%
2019/01/29	10	26.50	1	26.55	26.70	9	16,256	0.06%
2019/01/28	1	26.40	0	0.00	26.50	1	16,040	0.01%
2019/01/25	0	0.00	2	26.45	26.50	-2	15,952	-0.01%
2019/01/23	0	0.00	10	26.40	26.60	-10	16,049	-0.06%
2019/01/18	1	26.00	0	0.00	26.10	1	16,482	0.01%
2019/01/16	2	26.05	0	0.00	26.00	2	17,356	0.01%
2019/01/15	0	0.00	1	26.15	26.20	-1	17,575	-0.01%
2019/01/14	0	0.00	50	26.05	26.05	-50	17,578	-0.28%
2019/01/11	0	0.00	1	26.10	26.00	-1	17,840	-0.01%
2019/01/09	0	0.00	7	25.66	25.85	-7	17,956	-0.04%
2019/01/07	6	25.59	1	25.60	25.60	5	18,343	0.03%
2019/01/04	8	25.32	0	0.00	25.25	8	18,903	0.04%
2019/01/02	0	0.00	0.2	25.55	25.45	-0.2	20,340	0.00%
2018/12/28	1	25.25	0	0.00	25.95	1	20,647	0.00%
2018/12/26	1	25.25	0	0.00	25.25	1	21,011	0.00%
2018/12/25	2	25.38	0	0.00	25.35	2	21,122	0.01%
2018/12/24	4	25.49	0	0.00	25.50	4	21,339	0.02%
2018/12/22	2	25.55	0	0.00	25.60	2	21,604	0.01%
2018/12/21	2	25.55	0	0.00	25.65	2	22,143	0.01%
2018/12/18	2	25.50	0	0.00	25.60	2	22,698	0.01%
2018/12/14	4	25.58	1	25.55	25.65	3	23,284	0.01%
2018/12/13	2	25.65	0	0.00	25.70	2	23,436	0.01%
2018/12/12	13	25.65	0	0.00	25.70	13	23,792	0.05%
2018/12/07	0	0.00	1	25.75	25.85	-1	24,023	0.00%
2018/12/06	3	25.75	0	0.00	25.80	3	24,082	0.01%
2018/12/05	58	25.90	1	25.95	25.85	57	24,095	0.24%
2018/12/04	0	0.00	20	26.00	26.05	-20	24,225	-0.08%
2018/12/03	1	25.90	0	0.00	25.85	1	24,131	0.00%
2018/11/30	28	25.70	8	25.85	25.60	20	24,032	0.08%
2018/11/29	13	25.82	0	0.00	25.75	13	23,252	0.06%
2018/11/28	1	25.90	0	0.00	26.15	1	22,946	0.00%
2018/11/26	1	26.15	0	0.00	26.15	1	22,667	0.00%
2018/11/22	0	0.00	1	26.10	26.20	-1	22,506	0.00%
2018/11/14	0	0.00	1	26.40	26.50	-1	21,871	0.00%
2018/11/12	0	0.00	2	26.43	26.50	-2	21,719	-0.01%
2018/11/07	0.2	26.50	0	0.00	26.50	0.2	21,897	0.00%
2018/11/02	0	0.00	1	26.15	26.25	-1	22,698	0.00%
2018/10/31	5	25.76	1	25.75	26.15	4	23,353	0.02%
2018/10/30	1	25.30	4	25.45	25.45	-3	23,252	-0.01%
2018/10/29	3	25.20	0	0.00	25.30	3	23,454	0.01%
2018/10/26	3	25.42	0	0.00	25.35	3	23,616	0.01%
2018/10/25	7	25.52	0	0.00	25.55	7	23,399	0.03%
2018/10/24	5	25.68	4	25.98	26.00	1	23,376	0.00%
2018/10/23	0	0.00	2	26.10	26.20	-2	23,147	-0.01%
2018/10/22	2	26.15	0	0.00	26.15	2	23,096	0.01%
2018/10/19	0	0.00	2	26.43	26.25	-2	23,034	-0.01%
2018/10/18	4	26.38	0	0.00	26.35	4	22,901	0.02%
2018/10/17	1	26.55	0	0.00	26.65	1	22,826	0.00%
2018/10/16	3	26.52	28	26.47	26.60	-25	22,691	-0.11%
2018/10/15	4	26.60	2	26.60	26.55	2	22,510	0.01%
2018/10/12	1.5	27.02	2	26.95	27.00	-0.5	22,004	0.00%
2018/10/11	7	26.56	8	26.60	26.50	-1	21,453	0.00%
2018/10/09	0	0.00	19	27.51	27.55	-19	20,649	-0.09%
2018/10/08	0	0.00	2	27.08	27.00	-2	20,075	-0.01%
2018/10/05	12	26.79	0	0.00	26.80	12	19,678	0.06%
2018/10/04	0	0.00	0.3	27.25	27.30	-0.3	19,341	0.00%
2018/10/03	1	27.05	0	0.00	27.10	1	18,905	0.01%
2018/10/02	1	27.15	0	0.00	27.15	1	18,896	0.01%
2018/10/01	5	27.70	6	27.71	27.50	-1	18,653	-0.01%
2018/09/28	0	0.00	6	27.42	27.50	-6	18,618	-0.03%
2018/09/27	0	0.00	3	27.28	27.30	-3	18,201	-0.02%
2018/09/25	5	27.25	0	0.00	27.30	5	17,847	0.03%
2018/09/21	0	0.00	21	27.06	27.15	-21	17,691	-0.12%
2018/09/20	20	27.05	6	27.09	27.00	14	17,642	0.08%
2018/09/18	2	26.60	49.2	26.60	26.80	-47.2	17,619	-0.27%
2018/09/17	1	26.25	13	26.22	26.40	-12	17,314	-0.07%
2018/09/14	5	26.00	0	0.00	25.95	5	17,104	0.03%
2018/09/13	2	25.93	10	25.97	26.10	-8	17,261	-0.05%
2018/09/12	0	0.00	10	25.95	26.00	-10	17,311	-0.06%
2018/09/10	0	0.00	1	25.80	25.80	-1	17,745	-0.01%
2018/09/05	5	25.78	0	0.00	25.70	5	18,304	0.03%
2018/09/03	3	25.72	11.2	25.70	25.75	-8.2	18,749	-0.04%
2018/08/31	3	25.77	1	25.80	25.80	2	18,988	0.01%
2018/08/30	1	25.75	0	0.00	25.80	1	19,107	0.01%
2018/08/29	10	25.90	0	0.00	25.85	10	19,301	0.05%
2018/08/28	3	25.93	0	0.00	25.90	3	19,401	0.02%
2018/08/27	6	25.83	0	0.00	25.80	6	19,541	0.03%
2018/08/24	6	25.92	3	25.95	26.00	3	19,728	0.02%
2018/08/22	4	25.93	0.3	26.00	25.95	3.7	21,190	0.02%
2018/08/20	0	0.00	0.2	25.60	25.50	-0.2	21,235	0.00%
2018/08/17	0	0.00	8	25.60	25.55	-8	21,188	-0.04%
2018/08/16	5	25.39	4	25.35	25.35	1	21,212	0.00%
2018/08/15	2	25.73	10	25.75	25.60	-8	20,984	-0.04%
2018/08/14	2	26.05	0	0.00	26.00	2	20,802	0.01%
2018/08/13	2	26.13	8	26.15	26.15	-6	20,934	-0.03%
2018/08/10	2	26.25	3	26.15	26.35	-1	20,884	0.00%
2018/08/09	21	26.07	5	26.17	26.05	16	20,807	0.08%
2018/08/08	7	27.35	0	0.00	27.35	7	20,242	0.03%
2018/08/07	2	27.25	0	0.00	27.30	2	19,791	0.01%
2018/08/06	11	27.34	0	0.00	27.30	11	19,509	0.06%
2018/08/03	2	27.45	4	27.44	27.35	-2	19,296	-0.01%
2018/08/01	1	27.35	3	27.37	27.45	-2	18,801	-0.01%
2018/07/31	1	27.25	0	0.00	27.25	1	18,719	0.01%
2018/07/30	0	0.00	2	27.33	27.25	-2	18,311	-0.01%
2018/07/25	11	27.22	7	27.19	27.20	4	18,263	0.02%
2018/07/23	0	0.00	4	27.00	26.95	-4	18,223	-0.02%
2018/07/18	2	26.85	0	0.00	27.00	2	18,634	0.01%
2018/07/17	50	26.77	0	0.00	26.95	50	18,668	0.27%
2018/07/13	10	26.85	1	27.00	27.00	9	18,701	0.05%
2018/07/05	1	26.45	0	0.00	26.50	1	18,587	0.01%
2018/06/29	0	0.00	1	26.90	26.90	-1	18,714	-0.01%
2018/06/28	2	26.30	1.6	26.47	26.30	0.4	18,358	0.00%
2018/06/27	0	0.00	0.3	26.65	26.65	-0.3	18,019	0.00%
2018/06/26	5	26.65	0	0.00	26.65	5	18,016	0.03%
2018/06/25	0	0.00	1	26.50	26.55	-1	17,988	-0.01%
2018/06/22	1	26.50	0	0.00	26.60	1	17,990	0.01%
2018/06/21	1	26.60	0	0.00	26.60	1	17,745	0.01%
2018/06/20	2	26.55	0	0.00	26.60	2	17,816	0.01%
2018/06/19	0	0.00	0.1	26.50	26.35	-0.1	17,676	0.00%
2018/06/15	2	26.50	0	26.75	26.75	2	17,378	0.01%
2018/06/12	2	26.75	0	0.00	26.75	2	16,992	0.01%
2018/06/11	2	26.85	100	26.90	26.95	-98	16,674	-0.59%
2018/06/07	0	0.00	0.5	27.30	27.35	-0.5	16,439	0.00%
2018/06/05	0	0.00	3	27.20	27.35	-3	16,212	-0.02%
2018/06/01	0	0.00	1	26.50	26.70	-1	16,023	-0.01%
2018/05/31	3	26.25	0	0.00	26.25	3	15,814	0.02%
2018/05/30	5	26.30	3	26.27	26.35	2	14,888	0.01%
2018/05/28	0	0.00	2.7	27.07	27.15	-2.7	14,386	-0.02%
2018/05/25	5	26.90	2	27.00	26.85	3	14,436	0.02%
2018/05/24	5	26.80	4	27.00	27.05	1	14,362	0.01%
2018/05/23	0	0.00	2	26.90	26.90	-2	14,367	-0.01%
2018/05/22	0	0.00	1	26.95	26.80	-1	14,404	-0.01%
2018/05/21	0	0.00	2	27.00	27.00	-2	14,468	-0.01%
2018/05/17	0	0.00	11.2	26.53	26.45	-11.2	14,343	-0.08%
2018/05/15	2	26.35	0	0.00	26.30	2	14,371	0.01%
2018/05/14	0	0.00	2	26.45	26.50	-2	14,728	-0.01%
2018/05/11	0	0.00	10	26.33	26.40	-10	14,747	-0.07%
2018/05/09	2	26.15	0	0.00	26.15	2	14,556	0.01%
2018/05/08	0	0.00	19.8	26.18	26.20	-19.8	14,534	-0.14%
2018/05/07	1	25.80	0	0.00	26.00	1	14,407	0.01%
2018/05/04	0	0.00	2	25.85	25.80	-2	14,377	-0.01%
2018/05/03	0	0.00	5	26.05	26.10	-5	14,275	-0.04%
2018/05/02	1	26.20	1	26.25	26.25	0	14,358	0.00%
2018/04/30	0	0.00	29.4	26.18	26.25	-29.4	14,330	-0.21%
2018/04/24	0	0.00	1	25.90	25.90	-1	15,016	-0.01%
2018/04/20	0	0.00	11	25.70	25.70	-11	15,072	-0.07%
2018/04/19	0	0.00	5	25.60	25.75	-5	15,333	-0.03%
2018/04/13	0	0.00	5	25.60	25.60	-5	15,612	-0.03%
2018/04/12	1	25.55	1	25.60	25.65	0	15,740	0.00%
2018/04/10	0	0.00	1	25.65	25.65	-1	15,774	-0.01%
2018/04/09	0	0.00	3	25.35	25.45	-3	15,749	-0.02%
2018/04/03	0	0.00	4	25.35	25.25	-4	15,734	-0.03%
2018/04/02	0	0.00	1	25.30	25.35	-1	15,708	-0.01%
2018/03/30	0	0.00	1	25.20	25.10	-1	15,729	-0.01%
2018/03/28	0	0.00	1	25.15	25.05	-1	15,312	-0.01%
2018/03/22	0	0.00	0	25.40	25.40	0	15,035	0.00%
2018/03/21	0.7	25.35	0	0.00	25.35	0.7	14,895	0.00%
2018/03/19	0	0.00	1	25.45	25.45	-1	15,040	-0.01%
2018/03/16	0.9	25.40	2	25.40	25.50	-1.1	15,091	-0.01%
2018/03/15	0	0.00	1	25.20	25.10	-1	14,898	-0.01%
2018/03/14	13	25.45	0	0.00	25.30	13	14,896	0.09%
2018/03/13	1	25.55	3	25.57	25.65	-2	14,951	-0.01%
2018/03/12	1	25.20	6	25.28	25.45	-5	14,878	-0.03%
2018/03/09	3	24.90	1	25.00	24.95	2	14,827	0.01%
2018/03/07	8	24.64	0	0.00	24.50	8	14,924	0.05%
2018/03/05	6	24.78	0	0.00	24.75	6	15,176	0.04%
2018/03/02	5	24.80	0	0.00	24.95	5	15,230	0.03%
2018/03/01	0	0.00	3.6	25.14	25.10	-3.6	15,275	-0.02%
2018/02/27	0	0.00	0.9	24.95	24.95	-0.9	15,200	-0.01%
2018/02/26	2	25.00	4	25.10	25.00	-2	15,119	-0.01%
2018/02/21	0	0.00	4	24.50	24.70	-4	15,238	-0.03%
2018/02/12	4	24.05	0	0.00	24.15	4	15,114	0.03%
2018/02/09	5	23.86	0	0.00	23.95	5	14,961	0.03%
2018/02/08	2	24.15	4	24.24	24.10	-2	14,808	-0.01%
2018/02/07	0	0.00	11	24.19	24.10	-11	14,746	-0.07%
2018/02/06	8	24.24	18	24.00	24.00	-10	14,471	-0.07%
2018/02/05	6	24.98	0.3	25.05	25.00	5.7	13,932	0.04%
2018/02/02	1	25.20	4	25.31	25.30	-3	13,770	-0.02%
2018/02/01	0	0.00	2	25.45	25.40	-2	13,686	-0.01%
2018/01/30	4	25.45	0	25.40	25.40	4	13,716	0.03%
2018/01/26	0	0.00	3	25.53	25.60	-3	13,693	-0.02%
2018/01/25	0	0.00	6	25.50	25.60	-6	13,758	-0.04%
2018/01/24	1	25.10	5	25.07	25.30	-4	13,653	-0.03%
2018/01/23	0	0.00	2	25.35	25.40	-2	13,653	-0.01%
2018/01/22	0	0.00	10	25.30	25.50	-10	13,529	-0.07%
2018/01/19	0	0.00	108.7	25.35	25.55	-108.7	13,456	-0.81%	大賣/鉅額交易
2018/01/18	3	25.55	10	25.84	25.80	-7	13,177	-0.05%
2018/01/16	0	0.00	4.1	26.03	25.85	-4.1	12,568	-0.03%
2018/01/15	10	26.00	2	25.65	25.95	8	12,169	0.07%
2018/01/12	0	0.00	1	25.45	25.35	-1	11,888	-0.01%
2018/01/11	0	0.00	6	25.23	25.40	-6	11,784	-0.05%
2018/01/10	0	0.00	4	25.33	25.35	-4	11,800	-0.03%
2018/01/09	0	0.00	2	25.05	25.00	-2	11,545	-0.02%
2018/01/08	2	25.05	10	25.02	25.15	-8	11,383	-0.07%
2018/01/05	0	0.00	13.3	24.82	24.90	-13.3	11,178	-0.12%
2018/01/04	0	0.00	5	24.55	24.60	-5	11,052	-0.05%
2018/01/03	0	0.00	4	24.35	24.50	-4	11,122	-0.04%