正文 (4906)-元大-員林中山券商分點個股進出

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

正文

(4906)

可現股當沖

股價
35.65
漲跌
▲0.20
漲幅
+0.56%
成交量
1,382張
產業
上市通信網路類股
608人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

正文 (4906)籌碼相關－元大-員林中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-員林中山券商分點個股進出
元大-員林中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
2024/11/20	0	0.00	1	35.00	35.00	-1	5,263	-0.02%
2024/11/19	0	0.00	0	34.90	35.35	0	5,528	0.00%
2024/11/18	5	34.70	18	35.45	34.65	-13	5,626	-0.23%
2024/11/15	1	35.80	1	36.05	35.70	0	5,789	0.00%
2024/11/13	2	35.85	2	35.95	35.95	0	6,068	0.00%
2024/11/12	2	35.20	3	35.90	35.80	-1	6,106	-0.02%
2024/11/11	2	35.50	0	35.50	35.45	2	6,139	0.03%
2024/11/08	6	36.36	0	0.00	36.10	6	6,207	0.10%
2024/11/07	1	37.00	3	37.32	37.45	-2	6,205	-0.03%
2024/11/05	0	0.00	1	36.75	36.10	-1	6,233	-0.02%
2024/11/04	1	36.20	1	36.25	36.35	0	6,384	0.00%
2024/10/30	0	0.00	3	35.80	35.55	-3	6,605	-0.05%
2024/10/29	0	0.00	2	35.85	35.85	-2	6,752	-0.03%
2024/10/28	1	36.60	0	0.00	36.50	1	6,811	0.01%
2024/10/24	1	36.90	2	36.80	36.90	-1	7,031	-0.01%
2024/10/23	1	37.00	0	0.00	37.10	1	7,139	0.01%
2024/10/22	3	36.90	1	37.10	37.15	2	7,342	0.03%
2024/10/21	0	0.00	3	36.97	37.00	-3	7,589	-0.04%
2024/10/18	2	36.53	0	0.00	36.35	2	7,954	0.03%
2024/10/17	4	36.89	1	36.70	36.70	3	8,475	0.04%
2024/10/16	1	36.30	0	0.00	37.80	1	9,115	0.01%
2024/10/14	0	0.00	0.1	36.50	36.95	-0.1	9,846	0.00%
2024/10/11	2	36.25	0	0.00	36.15	2	10,022	0.02%
2024/10/08	7	37.85	5	37.85	37.85	2	10,677	0.02%
2024/10/01	2	38.63	0	0.00	38.60	2	11,972	0.02%
2024/09/30	3	38.42	0	0.00	38.35	3	12,181	0.02%
2024/09/27	0	0.00	1	39.60	39.40	-1	12,823	-0.01%
2024/09/26	2	40.75	1	39.95	39.95	1	13,932	0.01%
2024/09/25	5	40.83	1	40.40	40.40	4	13,940	0.03%
2024/09/24	6	39.62	2	40.00	39.90	4	13,942	0.03%
2024/09/23	1	40.50	1	40.20	40.20	0	13,964	0.00%
2024/09/20	7	40.76	5	40.97	40.50	2	14,079	0.01%
2024/09/19	6	40.64	8	40.78	40.80	-2	14,123	-0.01%
2024/09/18	5	41.62	5	41.22	40.85	0	14,161	0.00%
2024/09/16	14	41.93	29	41.90	41.90	-15	14,162	-0.11%
2024/09/13	6	40.42	21	40.55	40.40	-15	14,045	-0.11%
2024/09/12	4	38.76	4	39.05	39.05	0	14,037	0.00%
2024/09/11	0	0.00	1	38.30	38.35	-1	14,124	-0.01%
2024/09/10	10	40.40	10	39.10	39.10	0	14,167	0.00%
2024/09/06	5	39.92	6	39.54	39.50	-1	14,386	-0.01%
2024/09/05	46	40.47	31	39.51	39.50	15	14,642	0.10%
2024/09/04	14	41.30	2	40.90	40.85	12	14,752	0.08%
2024/09/03	18	43.86	24	43.51	42.70	-6	14,838	-0.04%
2024/09/02	4	42.85	3	43.17	42.85	1	14,807	0.01%
2024/08/30	9	42.94	6	42.98	42.30	3	14,724	0.02%
2024/08/28	13	43.12	11	42.85	42.85	2	14,827	0.01%
2024/08/27	2	42.63	11	42.97	42.90	-9	14,992	-0.06%
2024/08/26	4	42.53	3	42.50	42.45	1	15,190	0.01%
2024/08/23	22	42.20	22	42.60	42.60	0	15,315	0.00%
2024/08/22	37	42.20	32	42.20	42.20	5	15,511	0.03%
2024/08/21	28	42.30	26	42.30	42.25	2	15,930	0.01%
2024/08/20	29	41.60	29	41.09	41.10	0	15,710	0.00%
2024/08/19	2	40.75	2	41.18	41.20	0	15,663	0.00%
2024/08/16	21	38.30	24	40.12	40.10	-3	15,746	-0.02%
2024/08/15	16	38.03	10	37.50	37.50	6	15,577	0.04%
2024/08/14	7	38.46	2	38.15	38.15	5	15,865	0.03%
2024/08/13	2	37.70	1	37.70	38.25	1	15,846	0.01%
2024/08/12	3	38.33	0	0.00	37.90	3	15,803	0.02%
2024/08/09	21	39.48	21	38.53	38.50	0	15,715	0.00%
2024/08/08	1	38.90	0	0.00	38.50	1	15,647	0.01%
2024/08/07	30	38.50	10	39.20	39.20	20	15,622	0.13%
2024/08/06	11	37.08	10	37.75	37.75	1	15,532	0.01%
2024/08/05	3	37.68	32	37.57	37.50	-29	15,367	-0.19%
2024/08/02	12	41.98	2	42.30	41.65	10	15,212	0.07%
2024/08/01	4	43.65	4	43.85	44.00	0	15,144	0.00%
2024/07/31	1	42.50	0	0.00	42.55	1	14,978	0.01%
2024/07/29	2	41.90	2	41.15	41.10	0	14,790	0.00%
2024/07/26	4	42.30	2	42.70	42.45	2	14,669	0.01%
2024/07/23	4	43.34	8	43.23	43.45	-4	14,559	-0.03%
2024/07/22	26	42.68	20	41.30	41.30	6	14,346	0.04%
2024/07/19	22.1	44.34	51	44.08	44.30	-29	14,073	-0.21%
2024/07/18	5.1	44.78	18.5	44.53	44.00	-13.4	13,700	-0.10%
2024/07/17	39.9	44.82	17	44.30	43.50	22.9	13,161	0.17%
2024/07/16	13.5	45.01	19	45.31	45.80	-5.5	12,452	-0.04%
2024/07/15	0	0.00	9	42.03	41.65	-9	11,813	-0.08%
2024/07/12	24	42.70	29.1	42.53	42.45	-5.1	11,688	-0.04%
2024/07/11	27.1	43.29	25	43.49	43.55	2.1	11,503	0.02%
2024/07/10	9	42.68	12	42.66	42.45	-3	11,254	-0.03%
2024/07/09	51	42.43	28	41.23	40.95	23	10,835	0.21%
2024/07/08	90	40.84	51	41.03	41.00	39	10,171	0.38%
2024/07/05	23	39.81	32	40.08	39.80	-9	9,743	-0.09%
2024/07/04	26	39.99	26	39.33	39.35	0	9,578	0.00%
2024/07/03	62.1	40.70	49	40.03	39.80	13.1	9,408	0.14%
2024/07/02	26	40.24	28	40.55	40.60	-2	8,719	-0.02%
2024/06/28	2	37.00	1	36.80	36.80	1	7,598	0.01%
2024/06/26	2	36.73	0.1	36.72	36.80	1.9	7,530	0.03%
2024/06/25	1	37.70	4.4	37.52	37.90	-3.4	7,453	-0.05%
2024/06/24	4	38.08	1	38.20	37.90	3	7,382	0.04%
2024/06/21	10	38.21	7	38.32	38.40	3	7,387	0.04%
2024/06/19	6	38.05	1	38.15	37.90	5	7,330	0.07%
2024/06/18	5	38.13	30	37.95	37.85	-25	7,294	-0.34%
2024/06/17	7	38.32	1	38.35	38.60	6	7,249	0.08%
2024/06/14	3.1	38.21	37	38.67	38.55	-33.9	7,214	-0.47%
2024/06/13	14.1	38.69	5	38.10	38.05	9.1	7,129	0.13%
2024/06/12	6.3	38.52	6	38.66	38.80	0.3	7,069	0.00%
2024/06/11	3	38.12	4	38.41	38.25	-1	6,908	-0.01%
2024/06/07	10	38.29	8	38.30	38.20	2	6,747	0.03%
2024/06/06	2	38.05	17	38.56	38.30	-15	6,627	-0.23%
2024/06/05	1	38.05	5	38.39	37.80	-4	6,419	-0.06%
2024/06/04	6	38.14	5	38.38	38.05	1	6,414	0.02%
2024/06/03	0	0.00	6	37.50	37.70	-6	6,453	-0.09%
2024/05/31	20	38.11	22	38.25	37.00	-2	6,649	-0.03%
2024/05/30	10	38.15	3.3	38.36	38.00	6.7	7,831	0.09%
2024/05/29	25	38.29	23.9	38.25	38.00	1.2	8,025	0.01%
2024/05/28	4	37.85	8	37.84	37.95	-4	7,758	-0.05%
2024/05/27	3	37.45	23	36.85	37.35	-20	7,378	-0.27%
2024/05/24	1	35.55	2	35.45	35.35	-1	6,845	-0.01%
2024/05/23	8	35.11	0	0.00	35.00	8	6,842	0.12%
2024/05/22	22	35.72	27.2	35.72	35.40	-5.2	6,864	-0.08%
2024/05/21	4	35.00	0	0.00	35.20	4	6,687	0.06%
2024/05/20	3	35.35	4	35.30	35.50	-1	6,642	-0.02%
2024/05/16	0	0.00	4	34.03	34.15	-4	6,340	-0.06%
2024/05/15	11	34.00	4	33.95	33.95	7	6,340	0.11%
2024/05/14	1	34.05	0	0.00	34.15	1	6,384	0.02%
2024/05/13	0	0.00	1	33.65	33.90	-1	6,420	-0.02%
2024/05/09	0	0.00	1	33.95	33.30	-1	6,780	-0.01%
2024/05/08	2	33.53	1	33.70	33.75	1	6,787	0.01%
2024/05/07	0	0.00	1	33.10	33.15	-1	6,815	-0.01%
2024/05/06	0	0.00	3	33.55	33.55	-3	6,878	-0.04%
2024/05/03	1	33.55	1.1	33.26	33.30	-0.1	6,909	0.00%
2024/05/02	6	32.99	0	0.00	33.20	6	6,941	0.09%
2024/04/30	0	0.00	1.1	33.34	33.25	-1.1	7,018	-0.02%
2024/04/29	0	0.00	0	33.20	33.25	0	7,071	0.00%
2024/04/26	0	0.00	3	32.75	32.80	-3	7,230	-0.04%
2024/04/25	0	0.00	1	32.70	32.50	-1	7,275	-0.01%
2024/04/19	0	0.00	6	32.78	32.20	-6	7,766	-0.08%
2024/04/18	0	0.00	3	32.95	33.15	-3	7,725	-0.04%
2024/04/16	0	0.00	1	32.80	32.70	-1	7,740	-0.01%
2024/04/15	0.1	34.20	2	34.10	34.10	-1.9	7,693	-0.02%
2024/04/12	0	0.00	16	34.50	34.55	-16	7,674	-0.21%
2024/04/11	2	34.30	0	0.00	34.65	2	7,676	0.03%
2024/04/10	0	0.00	2	34.65	34.70	-2	7,709	-0.03%
2024/04/09	6	34.05	0	0.00	34.05	6	7,659	0.08%
2024/04/08	0	0.00	2	34.05	34.05	-2	7,608	-0.03%
2024/04/03	1	33.95	0	0.00	33.95	1	7,608	0.01%
2024/04/02	0	0.00	12	34.07	34.10	-12	7,621	-0.16%
2024/04/01	23	34.63	2	34.55	34.55	21	7,594	0.28%
2024/03/29	6	34.09	20	34.00	34.10	-14	7,575	-0.18%
2024/03/28	1.2	34.28	2	34.45	34.20	-0.9	7,639	-0.01%
2024/03/27	1	34.35	4	34.50	34.40	-3	7,680	-0.04%
2024/03/26	1	34.60	0	0.00	34.40	1	7,678	0.01%
2024/03/25	1	35.30	0	0.00	35.30	1	7,627	0.01%
2024/03/21	0.2	34.90	0	0.00	34.80	0.2	7,663	0.00%
2024/03/20	2	35.30	2	34.90	34.90	0	7,731	0.00%
2024/03/19	0	0.00	6	35.15	35.00	-6	7,974	-0.08%
2024/03/18	1	35.05	3	34.80	35.10	-2	8,333	-0.02%
2024/03/15	3	34.33	0	0.00	34.30	3	8,602	0.03%
2024/03/14	17	34.94	3	34.98	34.90	14	8,679	0.16%
2024/03/13	6	35.86	0	0.00	35.65	6	8,912	0.07%
2024/03/12	2	36.08	2	36.30	36.15	0	8,880	0.00%
2024/03/11	2.5	36.14	0	0.00	36.15	2.5	8,786	0.03%
2024/03/08	16.4	36.91	5	36.29	35.95	11.4	8,713	0.13%
2024/03/07	35	37.45	12	37.79	36.80	23	8,577	0.27%
2024/03/06	24	38.61	7	38.51	38.35	17	8,253	0.21%
2024/03/05	25	39.76	44	39.94	39.50	-19	7,969	-0.24%
2024/03/04	4	37.61	10	38.19	38.70	-6	6,493	-0.09%
2024/02/29	3	35.15	0	0.00	35.40	3	5,991	0.05%
2024/02/27	7	35.38	4	35.39	35.25	3	5,974	0.05%
2024/02/26	1	36.05	1	36.35	36.00	0	5,965	0.00%
2024/02/23	1	36.55	1	35.90	35.90	0	5,955	0.00%
2024/02/22	3	36.18	6	36.38	36.35	-3	6,002	-0.05%
2024/02/21	1	36.10	0	0.00	36.05	1	5,965	0.02%
2024/02/20	1	35.75	0	0.00	35.65	1	5,938	0.02%
2024/02/16	1	35.65	0	0.00	35.65	1	5,922	0.02%
2024/02/15	2	35.53	1	35.65	35.70	1	5,925	0.02%
2024/02/02	8	36.34	5	36.08	36.00	3	5,862	0.05%
2024/02/01	2	36.13	2	36.25	36.20	0	5,732	0.00%
2024/01/31	2	35.65	5	35.51	35.60	-3	5,626	-0.05%
2024/01/30	5	35.63	12	35.57	35.75	-7	5,649	-0.12%
2024/01/29	2	35.85	6	35.75	35.80	-4	5,636	-0.07%
2024/01/26	1	35.30	10	35.10	35.00	-9	5,682	-0.16%
2024/01/25	0	0.00	1	35.45	35.60	-1	5,729	-0.02%
2024/01/24	1	36.20	1	35.80	35.80	0	5,703	0.00%
2024/01/23	4	35.84	3	35.90	35.90	1	5,671	0.02%
2024/01/22	4	35.90	4	35.80	35.85	0	5,625	0.00%
2024/01/19	3	34.90	1	34.80	34.80	2	5,467	0.04%
2024/01/18	8	35.16	6	35.26	35.20	2	5,445	0.04%
2024/01/17	3	35.27	0	0.00	35.35	3	5,398	0.06%
2024/01/16	16	35.41	11	35.35	36.00	5	5,340	0.09%
2024/01/15	2	34.98	2	34.90	35.00	0	5,112	0.00%
2024/01/12	0	0.00	1	33.65	33.50	-1	5,002	-0.02%
2024/01/11	6	33.64	2	33.75	33.75	4	5,018	0.08%
2024/01/10	1	33.45	1	33.35	33.45	0	5,067	0.00%
2024/01/08	0	0.00	2	33.75	33.75	-2	5,171	-0.04%
2024/01/05	3	33.85	5	33.79	33.65	-2	5,213	-0.04%
2024/01/02	1	34.55	0	34.70	34.70	1	5,278	0.02%
2023/12/28	2	34.80	2	34.95	34.80	0	5,364	0.00%
2023/12/27	1	34.55	2	34.53	34.55	-1	5,396	-0.02%
2023/12/26	1	34.90	2	34.85	34.85	-1	5,538	-0.02%
2023/12/25	5	34.76	2	34.63	34.60	3	5,548	0.05%
2023/12/22	0	0.00	3.1	35.35	35.55	-3.1	5,530	-0.06%
2023/12/21	0	0.00	2	35.40	35.60	-2	5,535	-0.04%
2023/12/20	0	0.00	6.2	35.94	35.95	-6.2	5,661	-0.11%
2023/12/19	0	0.00	0.1	35.45	35.60	-0.1	5,672	0.00%
2023/12/18	2.2	36.04	0	0.00	35.80	2.2	5,740	0.04%
2023/12/15	5	36.67	6	36.23	36.20	-1	5,810	-0.02%
2023/12/14	0	37.00	12	36.95	36.90	-12	5,830	-0.21%
2023/12/13	8.1	36.28	12	36.52	36.35	-4	5,593	-0.07%
2023/12/12	5.2	35.48	9	35.57	35.75	-3.8	5,399	-0.07%
2023/12/11	13	34.39	2	34.48	34.30	11	5,452	0.20%
2023/12/08	22.1	35.62	8	35.28	35.70	14.1	5,430	0.26%
2023/12/07	4	34.59	6	34.58	34.50	-2	5,303	-0.04%
2023/12/06	0	0.00	1	34.15	34.15	-1	5,386	-0.02%
2023/12/04	2	34.35	0	0.00	34.25	2	5,826	0.03%
2023/11/28	1	34.30	11	34.25	34.40	-10	6,905	-0.14%
2023/11/27	0	0.00	2	33.90	33.55	-2	7,100	-0.03%
2023/11/24	0	0.00	1	34.15	34.10	-1	7,301	-0.01%
2023/11/22	0	0.00	4	34.65	34.65	-4	8,732	-0.05%
2023/11/21	2	34.88	19	34.80	34.60	-17	9,605	-0.18%
2023/11/20	2.1	34.20	3	34.25	34.30	-1	9,947	-0.01%
2023/11/17	4	33.50	1	33.35	33.45	3	10,412	0.03%
2023/11/14	0	0.00	7	33.05	33.15	-7	11,272	-0.06%
2023/11/10	0	0.00	1	32.70	32.70	-1	11,360	-0.01%
2023/11/09	5	33.17	1	32.80	32.90	4	11,392	0.04%
2023/11/07	3	33.52	2	33.50	33.45	1	11,416	0.01%
2023/11/06	0	0.00	2	34.10	33.90	-2	11,542	-0.02%
2023/11/03	27	34.56	8	34.80	34.25	19	11,956	0.16%
2023/11/02	0	0.00	2	33.55	33.85	-2	11,934	-0.02%
2023/11/01	1	32.60	0	0.00	32.60	1	12,043	0.01%
2023/10/31	2	33.45	3	32.60	32.60	-1	12,232	-0.01%
2023/10/30	1	33.15	0	0.00	33.30	1	12,328	0.01%
2023/10/27	1	33.20	1	33.15	33.15	0	12,454	0.00%
2023/10/26	4	33.30	0	0.00	33.05	4	12,636	0.03%
2023/10/25	3	34.05	4	33.80	33.70	-1	12,669	-0.01%
2023/10/24	2	33.83	3	33.70	34.00	-1	12,726	-0.01%
2023/10/20	3	33.10	1	33.35	33.40	2	12,926	0.02%
2023/10/19	1	33.50	1	33.60	33.65	0	12,976	0.00%
2023/10/18	7	33.72	3	33.37	33.45	4	13,018	0.03%
2023/10/17	0	0.00	1	34.05	33.85	-1	13,017	-0.01%
2023/10/16	5	34.40	3.1	34.55	34.60	1.9	13,098	0.01%
2023/10/13	1	35.95	0	36.10	35.35	1	13,160	0.01%
2023/10/12	12.1	35.65	5	35.90	35.90	7.1	13,254	0.05%
2023/10/11	0.1	36.20	1	36.00	36.00	-1	13,271	-0.01%
2023/10/06	6	37.02	0	0.00	36.70	6	13,344	0.04%
2023/10/05	11	37.03	9	37.37	37.00	2	13,382	0.01%
2023/10/04	7	36.56	0	0.00	36.60	7	13,391	0.05%
2023/10/03	7	37.62	0	0.00	37.15	7	13,538	0.05%
2023/10/02	3	37.62	17	37.69	37.85	-14	13,683	-0.10%
2023/09/28	0	0.00	6	36.60	36.45	-6	13,866	-0.04%
2023/09/27	5	36.80	2	36.63	36.70	3	14,035	0.02%
2023/09/26	5	37.68	2	37.63	37.25	3	14,314	0.02%
2023/09/25	0	0.00	14	36.92	37.60	-14	14,810	-0.09%
2023/09/22	6	35.95	5	36.07	36.05	1	15,164	0.01%
2023/09/21	7	35.81	2.3	35.84	35.65	4.7	15,371	0.03%
2023/09/20	13	36.97	11.1	36.60	36.60	1.9	15,626	0.01%
2023/09/19	11	37.56	5	37.54	37.35	6	15,530	0.04%
2023/09/18	4	37.14	4	37.26	37.10	0	15,394	0.00%
2023/09/15	4.1	37.47	8	37.24	37.05	-3.9	15,333	-0.03%
2023/09/14	11	38.18	31	38.11	38.05	-20	15,132	-0.13%
2023/09/13	35	37.53	23	37.29	37.70	12	14,807	0.08%
2023/09/12	8	37.27	22	37.22	37.45	-14	14,717	-0.10%
2023/09/11	3	36.30	33	36.24	36.25	-30	14,568	-0.21%
2023/09/08	5	36.58	49.1	36.70	37.00	-44.1	14,723	-0.30%
2023/09/07	15.1	37.36	8	37.09	37.05	7.1	14,692	0.05%
2023/09/06	27	37.51	14	37.71	37.95	13	14,398	0.09%
2023/09/05	51	36.70	26	36.51	36.50	25	13,995	0.18%
2023/09/04	39	36.29	25	36.24	36.20	14	13,935	0.10%
2023/09/01	61	37.70	59	37.24	37.05	2	13,756	0.01%
2023/08/31	28.1	37.21	17	37.08	37.30	11.1	13,628	0.08%
2023/08/30	51.1	36.87	20	36.46	36.95	31.1	13,760	0.23%
2023/08/29	11.1	36.08	12	36.22	36.25	-1	13,590	-0.01%
2023/08/28	40	37.81	45	38.11	35.90	-5	13,326	-0.04%
2023/08/25	13.1	36.91	52	37.39	37.50	-38.9	12,166	-0.32%
2023/08/24	28	35.26	41	35.83	35.40	-13	11,315	-0.11%
2023/08/23	26	35.42	16	35.17	35.55	10	10,998	0.09%
2023/08/22	7	34.63	8	34.19	34.30	-1	10,496	-0.01%
2023/08/21	16	33.84	79	34.39	34.50	-63	10,182	-0.62%
2023/08/18	7	33.32	4	32.95	32.95	3	9,725	0.03%
2023/08/17	6	32.81	16	33.49	33.65	-10	9,639	-0.10%
2023/08/16	7	32.80	7	32.82	33.05	0	9,566	0.00%
2023/08/15	7	32.95	8	33.25	33.25	-1	9,564	-0.01%
2023/08/14	5	32.67	4	32.65	32.65	1	9,629	0.01%
2023/08/11	5	33.22	3	32.65	32.65	2	9,575	0.02%
2023/08/10	6	33.43	5	33.35	33.35	1	9,491	0.01%
2023/08/09	13	33.85	8	34.05	33.55	5	9,344	0.05%
2023/08/08	24	33.19	0	0.00	33.15	24	8,915	0.27%
2023/08/07	2	32.55	15	33.25	33.45	-13	8,858	-0.15%
2023/08/04	4	32.75	24	32.85	32.90	-20	8,737	-0.23%
2023/08/02	1	31.85	1	32.05	31.40	0	8,557	0.00%
2023/08/01	3	32.25	3	32.05	32.05	0	8,426	0.00%
2023/07/31	7	32.46	7	32.14	32.10	0	8,343	0.00%
2023/07/28	1	31.80	0	0.00	31.50	1	8,268	0.01%
2023/07/27	2	32.20	13	32.06	31.80	-11	8,260	-0.13%
2023/07/26	22	31.49	2	31.35	31.35	20	8,211	0.24%
2023/07/25	5	31.95	1	31.90	31.90	4	8,170	0.05%
2023/07/24	4	31.50	3	31.55	31.55	1	8,024	0.01%
2023/07/21	1	31.45	0	0.00	31.40	1	7,964	0.01%
2023/07/20	1	31.85	2	32.25	32.05	-1	7,937	-0.01%
2023/07/19	10	32.34	0	0.00	31.60	10	7,881	0.13%
2023/07/18	22	32.77	0.6	32.25	32.25	21.4	7,838	0.27%
2023/07/17	6	33.23	5	33.30	33.35	1	7,735	0.01%
2023/07/13	5	32.65	16	33.23	32.55	-11	7,621	-0.14%
2023/07/12	4	32.29	0	0.00	32.10	4	7,580	0.05%
2023/07/11	1	32.30	1	32.35	32.40	0	7,560	0.00%
2023/07/10	17	32.74	1	32.55	32.80	16	7,535	0.21%
2023/07/07	9	33.26	9	34.14	33.55	0	7,398	0.00%
2023/07/06	3	33.75	11	33.83	33.65	-8	7,318	-0.11%
2023/07/05	15	33.26	4	33.15	33.15	11	6,999	0.16%
2023/07/04	6	33.33	8	33.34	33.40	-2	6,832	-0.03%
2023/07/03	15	34.39	35.1	34.46	34.45	-20.1	6,528	-0.31%
2023/06/30	3	33.32	9.5	32.27	33.05	-6.5	5,960	-0.11%
2023/06/29	3	31.22	20	31.73	31.50	-17	5,502	-0.31%
2023/06/28	22	31.44	31	31.64	31.25	-9	5,288	-0.17%
2023/06/27	10	30.00	0	0.00	29.80	10	4,964	0.20%
2023/06/26	0.1	30.05	0	0.00	30.05	0.1	5,017	0.00%
2023/06/21	1	30.20	1	30.25	30.25	0	5,082	0.00%
2023/06/20	0.1	30.15	1	30.20	30.15	-0.9	5,100	-0.02%
2023/06/19	0.3	30.33	0	0.00	30.05	0.3	5,111	0.01%
2023/06/16	7	30.64	20	30.50	30.50	-13	5,096	-0.26%
2023/06/15	36	30.91	1	30.90	30.90	35	5,072	0.69%
2023/06/14	6	30.83	8	31.05	31.40	-2	4,996	-0.04%
2023/06/13	7	31.39	2	31.30	31.50	5	4,718	0.11%
2023/06/12	2	31.30	0	0.00	31.30	2	4,671	0.04%
2023/06/09	0	0.00	1	31.55	31.80	-1	4,657	-0.02%
2023/06/08	0.2	31.35	0	0.00	31.15	0.2	4,632	0.00%
2023/06/07	4.1	31.70	6	31.66	31.65	-1.9	4,632	-0.04%
2023/06/06	22.3	32.33	8	32.23	32.00	14.3	4,564	0.31%
2023/06/05	7	33.09	2	32.95	33.45	5	4,354	0.11%
2023/06/02	3	31.50	0	0.00	31.55	3	4,016	0.07%
2023/05/31	1	31.60	1	31.40	31.40	0	3,966	0.00%
2023/05/30	2	31.15	3	31.07	31.15	-1	3,928	-0.03%
2023/05/29	8	31.08	14	31.31	31.40	-6	3,868	-0.16%
2023/05/26	4	30.48	0	0.00	30.30	4	3,712	0.11%
2023/05/25	0	0.00	1	30.60	30.50	-1	3,701	-0.03%
2023/05/23	0	0.00	2	30.80	30.65	-2	3,670	-0.05%
2023/05/22	0	0.00	1	30.45	30.50	-1	3,637	-0.03%
2023/05/19	1	29.95	2	30.05	30.05	-1	3,618	-0.03%
2023/05/18	31	30.15	50	30.40	30.40	-19	3,581	-0.53%
2023/05/17	20	29.65	3	29.50	29.65	17	3,442	0.49%
2023/05/16	2	29.70	0	0.00	29.70	2	3,412	0.06%
2023/05/12	0	0.00	0	29.90	30.15	0	3,387	0.00%
2023/05/11	2	30.08	5	30.10	29.70	-3	3,364	-0.09%
2023/05/10	3	30.40	0	0.00	30.25	3	3,319	0.09%
2023/05/05	12	29.69	0	0.00	29.40	12	3,221	0.37%
2023/05/04	10	29.69	2	29.75	29.65	8	3,183	0.25%
2023/04/26	0	0.00	1	30.75	30.90	-1	3,003	-0.03%
2023/04/24	2	31.25	0	0.00	31.50	2	2,948	0.07%
2023/04/21	1	30.80	7	31.23	30.80	-6	2,923	-0.21%
2023/04/20	3	32.17	0	0.00	32.10	3	2,812	0.11%
2023/04/18	0	0.00	6	32.08	32.25	-6	2,692	-0.22%
2023/04/17	8	32.34	0	0.00	32.35	8	2,630	0.30%
2023/04/14	2	31.78	0	0.00	31.65	2	2,536	0.08%
2023/04/13	3	31.67	0	0.00	31.60	3	2,479	0.12%
2023/04/12	1	31.80	13	31.63	31.80	-12	2,441	-0.49%
2023/04/11	7	31.51	8	31.61	31.35	-1	2,377	-0.04%
2023/04/10	4	30.71	0	0.00	30.65	4	2,219	0.18%
2023/04/06	0	0.00	10	31.37	31.40	-10	2,130	-0.47%
2023/03/30	1	30.90	0	0.00	30.85	1	2,026	0.05%
2023/03/29	0	0.00	1	30.55	30.50	-1	1,954	-0.05%
2023/03/28	0	0.00	10	30.45	30.25	-10	1,916	-0.52%
2023/03/27	0	0.00	3	30.30	30.20	-3	1,860	-0.16%
2023/03/24	0	0.00	2	29.95	29.85	-2	1,797	-0.11%
2023/03/22	1	29.30	0	0.00	29.30	1	1,695	0.06%
2023/03/15	0	29.00	0	0.00	28.65	0	1,612	0.00%
2023/03/14	1	28.65	0	0.00	28.75	1	1,571	0.06%
2023/03/10	4	28.48	2	28.45	28.50	2	1,517	0.13%
2023/03/08	0	0.00	23	28.54	28.65	-23	1,476	-1.56%
2023/03/06	0	0.00	5	28.38	28.35	-5	1,459	-0.34%
2023/03/03	0	0.00	2	28.10	28.10	-2	1,447	-0.14%
2023/03/01	1	27.70	0	0.00	27.65	1	1,483	0.07%
2023/02/24	0	0.00	1	27.70	27.70	-1	1,587	-0.06%
2023/02/23	1	27.80	0	0.00	27.80	1	1,601	0.06%
2023/02/17	4	27.90	0	0.00	28.05	4	1,656	0.24%
2023/02/15	2	27.60	0	0.00	27.60	2	1,723	0.12%
2023/02/06	1	28.15	1	28.10	28.10	0	1,897	0.00%
2023/02/02	1	28.10	0	0.00	28.10	1	1,875	0.05%
2023/02/01	2	28.10	2	27.95	27.95	0	1,856	0.00%
2023/01/30	0	0.00	1	27.25	27.20	-1	1,819	-0.05%
2023/01/16	0	27.05	0	0.00	26.95	0	1,821	0.00%
2023/01/11	2	27.65	0	0.00	27.60	2	1,877	0.11%
2023/01/05	0	0.00	1	28.00	27.90	-1	1,978	-0.05%
2022/12/30	1	27.50	0	0.00	27.40	1	2,049	0.05%
2022/12/29	1	26.70	1	26.95	26.95	0	2,046	0.00%
2022/12/27	0	0.00	2	27.50	27.60	-2	2,188	-0.09%
2022/12/26	2	27.45	0	0.00	27.35	2	2,216	0.09%
2022/12/23	0	0.00	1	27.25	27.35	-1	2,258	-0.04%
2022/12/09	20	29.10	20	28.60	28.60	0	3,901	0.00%
2022/12/05	1	28.60	0	0.00	28.65	1	3,999	0.03%
2022/12/02	0	0.00	3	28.85	28.75	-3	4,012	-0.07%
2022/12/01	1	28.80	1	28.80	28.75	0	4,042	0.00%
2022/11/30	1	28.60	0	0.00	28.60	1	4,149	0.02%
2022/11/29	3	28.85	3	28.80	28.80	0	4,494	0.00%
2022/11/24	2	28.50	6	28.45	28.40	-4	4,640	-0.09%
2022/11/23	1	28.60	3	28.60	28.60	-2	4,647	-0.04%
2022/11/22	5	28.75	0.1	27.95	28.75	4.9	4,647	0.11%
2022/11/17	3	28.10	1	28.25	28.15	2	4,766	0.04%
2022/11/11	3	27.78	0	0.00	27.75	3	5,232	0.06%
2022/11/10	0	0.00	10	27.80	27.80	-10	5,229	-0.19%
2022/11/09	10	28.05	0	0.00	27.85	10	5,185	0.19%
2022/11/08	0	0.00	3	27.55	27.60	-3	5,145	-0.06%
2022/11/07	3.1	26.90	3	26.90	26.90	0.1	5,092	0.00%
2022/11/03	3	26.55	0	0.00	26.55	3	5,138	0.06%
2022/11/01	0	0.00	1	26.40	26.40	-1	5,223	-0.02%
2022/10/31	0	0.00	2	26.20	26.15	-2	5,274	-0.04%
2022/10/28	1	25.80	0	0.00	25.70	1	5,298	0.02%
2022/10/24	0	0.00	1	27.00	26.70	-1	5,366	-0.02%
2022/10/21	4	26.88	0	0.00	26.60	4	5,405	0.07%
2022/10/20	1	26.75	1	27.65	27.65	0	5,439	0.00%
2022/10/14	1	27.60	1	27.60	27.65	0	5,498	0.00%
2022/10/13	2	26.80	0	0.00	26.50	2	5,516	0.04%
2022/10/11	1	27.90	0	0.00	27.85	1	5,552	0.02%
2022/10/07	0	0.00	2	28.53	28.50	-2	5,567	-0.04%
2022/10/06	0	0.00	1	28.25	28.25	-1	5,636	-0.02%
2022/10/05	22	28.29	1	28.35	28.10	21	5,670	0.37%
2022/09/28	5	26.57	1	26.30	26.05	4	5,836	0.07%
2022/09/27	1	27.00	11	26.68	27.60	-10	5,759	-0.17%
2022/09/26	8	27.56	12	27.93	27.50	-4	5,709	-0.07%
2022/09/23	6	30.03	2	29.75	29.30	4	5,662	0.07%
2022/09/22	37	31.77	16	32.00	30.40	21	5,462	0.38%
2022/09/21	9	30.79	1	30.20	31.05	8	4,633	0.17%
2022/09/20	2	30.03	2	30.00	30.00	0	4,514	0.00%
2022/09/13	2	31.55	13	31.80	31.10	-11	4,764	-0.23%
2022/09/05	3	32.15	3	32.90	32.25	0	5,576	0.00%
2022/09/02	0	0.00	2	32.15	31.95	-2	5,255	-0.04%
2022/08/29	1	31.10	1	31.25	31.30	0	5,267	0.00%
2022/08/25	0	0.00	1	31.35	31.55	-1	5,370	-0.02%
2022/08/23	0	0.00	4	31.50	31.50	-4	5,328	-0.08%
2022/08/19	18	31.03	8	31.24	31.10	10	5,150	0.19%
2022/08/18	6	30.30	1	30.25	30.25	5	4,994	0.10%
2022/08/17	0	0.00	1	29.45	29.60	-1	4,855	-0.02%
2022/08/10	0	0.00	1	29.50	29.50	-1	4,931	-0.02%
2022/08/08	4	28.85	7	28.90	28.90	-3	4,904	-0.06%
2022/08/05	5	29.37	0	0.00	29.15	5	4,875	0.10%
2022/08/04	3	29.50	1	29.45	29.50	2	4,845	0.04%
2022/08/02	0	0.00	2	29.55	29.65	-2	4,845	-0.04%
2022/07/29	5	30.31	8	30.30	30.25	-3	4,926	-0.06%
2022/07/28	12	30.66	10	30.35	30.35	2	4,922	0.04%
2022/07/27	0	0.00	2	30.45	30.70	-2	4,935	-0.04%
2022/07/26	3	30.35	0	0.00	30.10	3	4,931	0.06%
2022/07/25	3	30.45	5	30.27	30.30	-2	4,995	-0.04%
2022/07/22	0	0.00	1	30.25	30.00	-1	4,991	-0.02%
2022/07/21	2	30.00	2	30.25	30.30	0	5,032	0.00%
2022/07/20	2	30.40	2	30.50	30.30	0	5,057	0.00%
2022/07/19	1	30.40	3	30.52	30.40	-2	5,114	-0.04%
2022/07/15	3	30.15	13.3	30.11	30.35	-10.3	5,455	-0.19%
2022/07/14	1	29.35	3	30.02	30.15	-2	5,444	-0.04%
2022/07/13	3	29.45	0	0.00	29.25	3	5,385	0.06%
2022/07/12	0	0.00	3	29.05	29.00	-3	5,397	-0.06%
2022/07/11	3	29.45	0	0.00	29.35	3	5,413	0.06%
2022/07/08	0	0.00	1	29.15	29.30	-1	5,411	-0.02%
2022/07/07	10	27.80	0	0.00	27.85	10	5,260	0.19%
2022/07/06	2	26.75	2	26.30	26.30	0	5,281	0.00%
2022/07/01	3	27.42	0	0.00	27.10	3	5,576	0.05%
2022/06/30	3	29.65	6	29.17	29.00	-3	5,657	-0.05%
2022/06/29	0	0.00	2	29.85	30.00	-2	5,752	-0.03%
2022/06/27	3	30.92	1	30.85	30.95	2	5,961	0.03%
2022/06/24	0	0.00	1	30.60	30.60	-1	6,030	-0.02%
2022/06/23	2	30.85	1	30.45	30.65	1	6,109	0.02%
2022/06/22	1	30.55	0	0.00	30.80	1	6,324	0.02%
2022/06/21	0	0.00	2	30.70	30.65	-2	6,295	-0.03%
2022/06/20	0	0.00	1	29.75	29.25	-1	6,334	-0.02%
2022/06/17	1	30.35	0	0.00	30.25	1	6,421	0.02%
2022/06/16	2	31.03	1	31.45	30.55	1	6,429	0.02%
2022/06/15	6	32.73	10	32.41	31.10	-4	6,541	-0.06%
2022/06/14	1	31.05	0	0.00	31.50	1	5,909	0.02%
2022/06/10	0	0.00	2	31.35	31.35	-2	5,799	-0.03%
2022/06/08	8	31.18	4	31.10	31.10	4	5,761	0.07%
2022/06/07	2	31.23	62	31.16	31.20	-60	5,757	-1.04%
2022/06/06	2	31.05	2	31.08	31.05	0	5,689	0.00%
2022/06/02	40	30.19	2	30.20	30.20	38	5,660	0.67%
2022/06/01	20	29.65	4	29.45	29.85	16	5,665	0.28%
2022/05/31	3	29.20	4	29.25	29.15	-1	5,750	-0.02%
2022/05/26	6	28.71	3	28.30	28.30	3	5,932	0.05%
2022/05/25	4	28.85	3	28.75	28.75	1	6,010	0.02%
2022/05/24	10	29.17	1	29.05	28.95	9	6,142	0.15%
2022/05/23	2	29.45	5	29.23	29.20	-3	6,233	-0.05%
2022/05/20	0	0.00	1	29.55	29.45	-1	6,452	-0.02%
2022/05/19	1	29.05	0	0.00	29.15	1	6,613	0.02%
2022/05/18	0	0.00	10	29.00	29.00	-10	7,061	-0.14%
2022/05/17	1	29.40	0	0.00	29.35	1	7,331	0.01%
2022/05/12	0	0.00	2	28.90	28.15	-2	7,495	-0.03%
2022/05/10	13	28.48	9	28.32	28.85	4	7,890	0.05%
2022/05/09	0	0.00	10	28.40	28.20	-10	8,037	-0.12%
2022/05/06	2	29.58	7	29.45	29.45	-5	8,404	-0.06%
2022/05/04	3	29.75	0	0.00	29.75	3	9,179	0.03%
2022/05/03	0	0.00	2	30.10	29.80	-2	9,301	-0.02%
2022/04/29	2	30.85	0	0.00	30.55	2	9,289	0.02%
2022/04/28	1	30.65	2	30.63	30.65	-1	9,246	-0.01%
2022/04/27	1	29.35	0	0.00	30.20	1	9,288	0.01%
2022/04/26	3	30.30	4	30.04	30.10	-1	9,351	-0.01%
2022/04/25	1	30.15	19.1	30.10	30.05	-18.1	9,469	-0.19%
2022/04/22	6	31.53	3	31.55	31.55	3	9,499	0.03%
2022/04/21	10.2	31.91	10	31.75	31.85	0.2	9,446	0.00%
2022/04/20	6	30.80	1	30.75	30.80	5	9,101	0.05%
2022/04/19	1	30.40	1	30.45	30.30	0	9,116	0.00%
2022/04/18	10	30.04	0	0.00	30.00	10	9,149	0.11%
2022/04/12	0	0.00	1	30.85	30.95	-1	9,159	-0.01%
2022/04/11	1	32.00	0	0.00	31.60	1	9,186	0.01%
2022/04/08	16.1	32.71	1	32.70	32.70	15.1	9,265	0.16%
2022/04/07	2	33.30	6	32.95	32.40	-4	9,523	-0.04%
2022/04/06	1	33.75	1	33.75	33.75	0	9,491	0.00%
2022/04/01	0.1	33.30	1	33.35	33.30	-0.9	9,924	-0.01%
2022/03/31	1	32.70	2	33.00	33.00	-1	10,327	-0.01%
2022/03/29	1	32.95	2	32.50	32.60	-1	10,126	-0.01%
2022/03/25	2	32.55	16	32.64	32.20	-14	9,981	-0.14%
2022/03/24	4	31.93	2	31.98	31.85	2	9,841	0.02%
2022/03/23	1	32.00	5	31.95	31.90	-4	9,949	-0.04%
2022/03/22	6	31.53	10	31.64	32.00	-4	10,247	-0.04%
2022/03/21	2	30.93	6	30.76	31.20	-4	10,407	-0.04%
2022/03/18	2	30.50	23	30.93	30.85	-21	10,359	-0.20%
2022/03/17	6	29.31	1	29.55	29.80	5	10,138	0.05%
2022/03/14	2	29.50	2	29.50	29.55	0	10,550	0.00%
2022/03/11	1	29.45	0	0.00	29.45	1	10,706	0.01%
2022/03/10	7	29.77	1	29.80	29.90	6	10,718	0.06%
2022/03/09	2	29.20	0	0.00	29.50	2	10,676	0.02%
2022/03/08	1	29.80	0	0.00	29.05	1	10,664	0.01%
2022/03/07	3	30.25	1	30.05	30.00	2	10,564	0.02%
2022/03/04	2	31.78	14	31.56	31.50	-12	10,458	-0.11%
2022/03/03	3	31.90	2	32.05	32.05	1	10,361	0.01%
2022/03/02	20	32.00	60	31.52	31.80	-40	10,324	-0.39%
2022/03/01	11	32.23	20	32.10	32.25	-9	10,259	-0.09%
2022/02/25	22	31.81	15	31.77	31.95	7	10,188	0.07%
2022/02/24	81	31.91	91	31.90	31.55	-10	10,140	-0.10%
2022/02/23	8	32.06	13	32.06	32.20	-5	10,039	-0.05%
2022/02/22	8	32.29	11	31.75	31.85	-3	10,012	-0.03%
2022/02/21	24	32.70	12	32.74	33.00	12	9,946	0.12%
2022/02/18	27	32.72	15	32.84	33.10	12	10,211	0.12%
2022/02/17	6	32.02	0	0.00	31.95	6	10,036	0.06%
2022/02/16	2	31.40	1	31.30	31.30	1	9,751	0.01%
2022/02/14	0	0.00	15.1	31.05	30.95	-15.1	9,705	-0.16%
2022/02/10	16	31.02	13	31.57	31.15	3	9,600	0.03%
2022/02/09	0	0.00	6	32.58	32.65	-6	9,261	-0.06%
2022/02/08	58	32.89	45.7	32.71	32.60	12.3	9,108	0.14%
2022/02/07	21.1	32.50	11	32.66	32.60	10.1	8,730	0.12%
2022/01/26	0	0.00	12	30.94	31.00	-12	8,149	-0.15%
2022/01/25	5.2	30.49	0.1	31.10	30.10	5.2	7,974	0.06%
2022/01/21	1	30.55	2	30.60	30.45	-1	7,872	-0.01%
2022/01/20	0	0.00	1	30.85	30.80	-1	7,963	-0.01%
2022/01/19	0	0.00	23	30.35	30.55	-23	8,241	-0.28%
2022/01/18	43	30.46	20	30.23	29.95	23	8,136	0.28%
2022/01/17	1	29.80	0	0.00	30.20	1	7,981	0.01%
2022/01/14	2	28.85	0	0.00	28.80	2	7,850	0.03%
2022/01/13	0	29.50	0	0.00	29.50	0	7,834	0.00%
2022/01/12	2	29.55	3	29.68	29.40	-1	7,811	-0.01%
2022/01/11	3.2	30.17	0	0.00	29.95	3.2	7,749	0.04%
2022/01/10	5	30.83	0	0.00	30.75	5	7,689	0.07%
2022/01/07	1	31.55	1	30.55	30.55	0	7,667	0.00%
2022/01/06	51	31.40	2.1	31.23	31.40	48.9	7,594	0.64%
2022/01/05	0.1	31.75	0	0.00	31.40	0.1	7,529	0.00%
2022/01/04	0	0.00	3	31.67	31.65	-3	7,477	-0.04%
2022/01/03	4.3	32.61	6	32.59	32.10	-1.7	7,389	-0.02%
2021/12/30	13	32.37	14	32.55	32.30	-1	7,195	-0.01%
2021/12/29	1	31.10	14	31.55	31.85	-13	6,836	-0.19%
2021/12/28	22	31.67	51	32.23	31.20	-29	6,683	-0.43%
2021/12/27	15	31.15	19	31.08	31.50	-4	6,090	-0.07%
2021/12/24	2	29.90	0	0.00	29.90	2	5,566	0.04%
2021/12/23	62	29.82	0	0.00	29.75	62	5,555	1.12%
2021/12/22	0	0.00	5	29.68	29.65	-5	5,532	-0.09%
2021/12/21	22	29.74	0	0.00	29.75	22	5,510	0.40%
2021/12/20	2	30.45	23	30.49	30.10	-21	5,459	-0.38%
2021/12/17	31	30.28	1	30.35	29.95	30	5,372	0.56%
2021/12/16	33	30.18	15	30.46	30.60	18	5,231	0.34%
2021/12/15	10	29.60	12	29.74	30.30	-2	4,845	-0.04%
2021/12/14	7	28.79	7	28.59	28.50	0	4,519	0.00%
2021/12/13	3	28.98	33	28.80	28.70	-30	4,463	-0.67%
2021/12/10	47	29.44	5	29.39	29.20	42	4,412	0.95%
2021/12/09	4	28.88	3	29.55	29.50	1	4,100	0.02%
2021/12/08	0	0.00	4	28.45	28.50	-4	3,915	-0.10%
2021/12/07	12	28.71	3	28.73	28.70	9	3,874	0.23%
2021/12/06	0	0.00	1	28.00	28.20	-1	3,713	-0.03%
2021/12/01	1	27.10	1	27.30	27.60	0	3,723	0.00%
2021/11/30	0	0.00	1	27.40	27.25	-1	3,715	-0.03%
2021/11/29	1	27.15	0	0.00	27.05	1	3,714	0.03%
2021/11/26	2	27.10	64	27.16	27.10	-62	3,692	-1.68%
2021/11/25	1	28.15	1	27.85	27.75	0	3,671	0.00%
2021/11/22	4	28.31	6.1	28.19	28.25	-2.1	3,665	-0.06%
2021/11/19	6	28.27	3	28.35	28.20	3	3,632	0.08%
2021/11/18	5	29.14	1	29.07	28.85	4	3,548	0.11%
2021/11/17	3	29.70	6	29.75	30.00	-3	3,389	-0.09%
2021/11/16	32	28.86	37	29.24	29.00	-5	2,923	-0.17%
2021/11/15	0	0.00	0	28.10	28.05	0	2,646	0.00%
2021/11/12	30	28.50	0	0.00	28.05	30	2,645	1.13%
2021/11/11	4	28.03	0	0.00	27.95	4	2,625	0.15%
2021/11/10	1	27.90	4	27.90	27.90	-3	2,619	-0.11%
2021/11/09	1	27.85	0	0.00	27.75	1	2,609	0.04%
2021/11/08	3	27.98	1	27.80	27.80	2	2,615	0.08%
2021/11/05	24	27.91	2	27.80	27.90	22	2,633	0.84%
2021/11/04	3	27.90	20	28.10	27.85	-17	2,645	-0.64%
2021/11/03	22	27.49	2	27.50	27.50	20	2,682	0.75%
2021/11/01	7	27.56	1	28.15	27.90	6	2,702	0.22%
2021/10/29	1	27.70	2	27.63	27.40	-1	2,719	-0.04%
2021/10/28	2	28.03	2	28.00	28.10	0	2,735	0.00%
2021/10/27	17	27.69	23	28.00	28.65	-6	2,639	-0.23%
2021/10/26	1	26.20	0	0.00	26.15	1	2,335	0.04%
2021/10/21	0	0.00	1	25.55	25.95	-1	2,475	-0.04%
2021/10/20	1	25.35	5	25.30	25.35	-4	2,533	-0.16%
2021/10/19	0	0.00	1	25.65	25.45	-1	2,858	-0.03%
2021/10/18	2	25.45	0	0.00	25.40	2	2,930	0.07%
2021/10/15	6	25.53	0	0.00	25.45	6	2,990	0.20%
2021/10/01	1	26.45	1	26.00	26.00	0	3,847	0.00%
2021/09/30	0	0.00	6	26.75	26.85	-6	3,853	-0.16%
2021/09/28	0	0.00	1	26.40	26.10	-1	3,897	-0.03%
2021/09/24	0	0.00	5	26.30	26.20	-5	4,278	-0.12%
2021/09/22	11	25.72	0	0.00	25.50	11	4,368	0.25%
2021/09/16	3	25.25	0	0.00	25.30	3	4,715	0.06%
2021/09/10	2	25.40	0	0.00	25.35	2	4,813	0.04%
2021/09/09	0	0.00	3	25.18	25.25	-3	4,840	-0.06%
2021/09/08	2	24.83	0	0.00	24.65	2	4,840	0.04%
2021/08/30	3	26.55	0	0.00	26.55	3	4,883	0.06%
2021/08/27	12	26.33	0	0.00	26.30	12	4,888	0.25%
2021/08/26	1	26.05	1	26.40	26.15	0	4,865	0.00%
2021/08/25	0	0.00	2	26.35	26.30	-2	4,845	-0.04%
2021/08/24	2	26.00	0	0.00	25.90	2	4,841	0.04%
2021/08/23	1	26.15	0	0.00	26.30	1	4,839	0.02%
2021/08/19	1	26.05	0	0.00	26.10	1	4,840	0.02%
2021/08/18	0	0.00	2	25.87	26.70	-2	4,837	-0.04%
2021/08/17	1	26.05	0	0.00	25.85	1	4,862	0.02%
2021/08/16	1	26.55	2	26.30	26.15	-1	4,841	-0.02%
2021/08/13	1	27.15	1	26.80	26.80	0	4,820	0.00%
2021/08/11	1	27.85	0	0.00	27.75	1	4,834	0.02%
2021/08/10	1	27.60	0	0.00	27.65	1	4,856	0.02%
2021/08/09	6	28.67	0	0.00	28.40	6	4,896	0.12%
2021/08/04	2	31.20	0	0.00	30.55	2	4,982	0.04%
2021/08/03	1	32.75	3	32.75	32.85	-2	4,997	-0.04%
2021/08/02	2	32.75	0	0.00	32.75	2	4,961	0.04%
2021/07/30	2	33.35	0	0.00	32.80	2	4,976	0.04%
2021/07/26	0	0.00	12	34.58	34.45	-12	5,017	-0.24%
2021/07/23	29	34.99	8	34.70	34.60	21	5,000	0.42%
2021/07/22	0	0.00	10	33.67	33.70	-10	4,766	-0.21%
2021/07/21	13	32.77	2	32.40	32.30	11	4,734	0.23%
2021/07/20	2	33.33	0	0.00	33.10	2	4,720	0.04%
2021/07/16	3	34.38	5	34.29	34.30	-2	4,840	-0.04%
2021/07/14	0	0.00	21	34.49	34.30	-21	4,878	-0.43%
2021/07/13	1	34.05	0	0.00	33.40	1	4,912	0.02%
2021/07/12	7	34.61	4	34.55	34.35	3	5,099	0.06%
2021/07/09	0	0.00	1	33.30	33.75	-1	5,007	-0.02%
2021/07/08	0	0.00	1	33.15	33.10	-1	5,134	-0.02%
2021/07/06	0	0.00	2	33.05	33.00	-2	5,880	-0.03%
2021/07/02	1	32.85	3	32.40	32.80	-2	6,566	-0.03%
2021/07/01	13	33.77	2	33.35	33.25	11	6,693	0.16%
2021/06/30	0	0.00	20	33.05	33.00	-20	6,463	-0.31%
2021/06/29	0	0.00	50.1	32.43	32.50	-50.1	6,427	-0.78%
2021/06/28	47	32.37	21	32.92	33.20	26	6,428	0.40%
2021/06/25	0	0.00	0.1	31.70	31.85	-0.1	6,265	0.00%
2021/06/24	0	0.00	2	31.05	31.25	-2	6,285	-0.03%
2021/06/21	1	30.30	0	0.00	30.15	1	6,542	0.02%
2021/06/16	0	0.00	1	30.45	30.60	-1	7,005	-0.01%
2021/06/11	1	30.85	0	0.00	30.60	1	7,215	0.01%
2021/06/09	0	0.00	3	30.00	30.00	-3	7,241	-0.04%
2021/06/08	0	0.00	2	29.95	29.95	-2	7,311	-0.03%
2021/06/03	0	0.00	10	30.20	30.20	-10	7,766	-0.13%
2021/06/01	2	30.25	1	30.25	30.25	1	8,044	0.01%
2021/05/28	2	29.60	0	0.00	29.80	2	8,167	0.02%
2021/05/25	0	0.00	1	29.30	29.00	-1	8,526	-0.01%
2021/05/24	2	28.60	0	0.00	29.00	2	8,556	0.02%
2021/05/19	0	0.00	2	28.65	28.75	-2	8,966	-0.02%
2021/05/18	0	0.00	2	28.30	28.60	-2	8,974	-0.02%
2021/05/17	2	26.05	9	25.97	26.00	-7	8,963	-0.08%
2021/05/14	3	28.08	0	0.00	27.90	3	8,903	0.03%
2021/05/13	2	27.50	2.2	27.71	27.60	-0.2	8,870	0.00%
2021/05/12	3	28.03	1	29.80	28.15	2	8,810	0.02%
2021/05/11	8	30.74	0	0.00	30.70	8	8,661	0.09%
2021/05/10	1	33.00	2	32.48	32.20	-1	8,595	-0.01%
2021/05/07	1	32.55	1	32.55	32.80	0	8,598	0.00%
2021/05/05	1	31.90	0	0.00	31.50	1	8,546	0.01%
2021/05/04	3	32.22	16	31.87	31.95	-13	8,551	-0.15%
2021/05/03	2	34.23	11	33.10	33.10	-9	8,504	-0.11%
2021/04/29	2	34.83	1	34.55	34.55	1	8,434	0.01%
2021/04/28	0	0.00	4	35.40	34.90	-4	8,421	-0.05%
2021/04/27	1	34.75	2	34.65	34.70	-1	8,426	-0.01%
2021/04/26	0	0.00	5	34.80	35.00	-5	8,465	-0.06%
2021/04/22	5	34.81	2	34.95	34.35	3	8,508	0.04%
2021/04/21	19	35.19	10	35.20	35.15	9	8,401	0.11%
2021/04/20	1	35.60	1	35.35	35.50	0	8,360	0.00%
2021/04/19	14	35.85	19	35.90	35.80	-5	8,381	-0.06%
2021/04/16	2	36.45	9	36.33	36.40	-7	8,271	-0.08%
2021/04/15	19	36.03	11	35.61	35.50	8	8,043	0.10%
2021/04/14	15	34.39	9	34.59	34.95	6	7,935	0.08%
2021/04/13	18	35.61	10.5	35.79	35.35	7.5	8,112	0.09%
2021/04/12	58	36.55	13	36.37	36.30	45	8,481	0.53%
2021/04/09	15	35.18	4	35.00	35.75	11	8,026	0.14%
2021/04/08	22	34.95	29	34.90	34.75	-7	7,714	-0.09%
2021/04/07	7	33.44	9	33.34	33.50	-2	7,415	-0.03%
2021/04/06	1	32.75	0	0.00	32.70	1	7,471	0.01%
2021/04/01	0	0.00	4	32.31	32.50	-4	7,490	-0.05%
2021/03/31	3	31.95	5	32.10	32.15	-2	7,466	-0.03%
2021/03/30	8	32.04	2	32.35	32.15	6	7,427	0.08%
2021/03/29	7	32.30	2	32.48	32.55	5	7,353	0.07%
2021/03/26	5	32.80	4	32.50	32.55	1	7,299	0.01%
2021/03/24	3	32.97	1	32.90	32.90	2	7,130	0.03%
2021/03/23	10	32.80	0	0.00	32.50	10	7,143	0.14%
2021/03/22	6	33.18	0	0.00	33.10	6	7,072	0.08%
2021/03/19	0	0.00	10	32.64	33.10	-10	6,919	-0.14%
2021/03/18	0	0.00	10	32.14	32.30	-10	6,776	-0.15%
2021/03/17	2	31.80	10	31.70	31.75	-8	6,814	-0.12%
2021/03/15	2	31.60	2	31.63	31.55	0	6,885	0.00%
2021/03/12	1	31.85	3	31.85	31.85	-2	6,983	-0.03%
2021/03/11	9	31.99	7	31.89	32.00	2	7,013	0.03%
2021/03/10	8	31.46	4	31.76	31.50	4	6,863	0.06%
2021/03/09	3	30.80	8	30.53	31.15	-5	6,879	-0.07%
2021/03/08	16	31.79	6	31.63	30.95	10	6,870	0.15%
2021/03/05	1	31.30	11	31.28	31.20	-10	6,740	-0.15%
2021/03/04	3	30.80	6	31.10	31.05	-3	6,719	-0.04%
2021/03/03	3	30.90	3	30.62	30.90	0	6,724	0.00%
2021/03/02	5	31.47	26	31.51	30.80	-21	6,706	-0.31%
2021/02/26	0	0.00	7	31.06	31.00	-7	6,577	-0.11%
2021/02/25	1	30.90	23	30.70	30.60	-22	6,565	-0.34%
2021/02/24	3	30.67	2	30.70	30.55	1	6,625	0.02%
2021/02/23	16	30.99	4	31.00	31.00	12	6,618	0.18%
2021/02/22	3	30.40	4	30.73	30.75	-1	6,583	-0.02%
2021/02/19	0	0.00	9	29.76	30.05	-9	6,855	-0.13%
2021/02/18	12	29.41	5	29.39	29.40	7	6,968	0.10%
2021/02/17	10	28.80	5	28.79	28.85	5	7,301	0.07%
2021/02/04	0	0.00	3	28.25	28.30	-3	7,741	-0.04%
2021/02/03	4	27.95	7	28.15	28.00	-3	7,906	-0.04%
2021/02/01	4	27.71	4	27.74	27.75	0	8,195	0.00%
2021/01/29	2	27.83	2	28.15	28.15	0	8,357	0.00%
2021/01/28	3	27.50	20	28.06	27.75	-17	8,507	-0.20%
2021/01/27	1	27.90	12	28.03	28.00	-11	8,800	-0.12%
2021/01/26	4	28.01	25	28.20	27.75	-21	9,746	-0.22%
2021/01/25	2	28.10	1	27.65	28.10	1	10,818	0.01%
2021/01/22	1	28.15	3	28.02	28.05	-2	10,897	-0.02%
2021/01/21	2	27.90	0	0.00	27.90	2	10,893	0.02%
2021/01/20	13	28.68	3	28.65	28.30	10	10,967	0.09%
2021/01/19	8	29.38	7	29.56	29.30	1	10,903	0.01%
2021/01/18	11	29.06	2	29.10	28.95	9	10,850	0.08%
2021/01/15	3	29.37	0	0.00	29.05	3	10,821	0.03%
2021/01/14	1	30.15	5	29.89	30.00	-4	10,774	-0.04%
2021/01/13	6	29.60	3	29.75	29.60	3	10,786	0.03%
2021/01/12	3	29.63	2	29.73	29.50	1	10,775	0.01%
2021/01/11	2	30.18	0	0.00	30.15	2	10,733	0.02%
2021/01/08	4	30.15	2	30.10	30.15	2	10,704	0.02%
2021/01/07	7	30.39	5	30.46	30.25	2	10,648	0.02%
2021/01/06	35	30.94	15	32.15	30.55	20	10,586	0.19%
2021/01/05	79	31.43	51	32.17	32.50	28	10,188	0.27%
2021/01/04	12	30.76	2	31.05	30.70	10	9,599	0.10%
2020/12/31	10	30.55	12	30.25	30.45	-2	9,604	-0.02%
2020/12/30	12	30.91	11	30.57	30.55	1	9,554	0.01%
2020/12/29	33	30.44	43	30.77	30.85	-10	9,462	-0.11%
2020/12/28	27	30.04	18	30.11	30.30	9	9,198	0.10%
2020/12/25	9	29.49	5	29.75	29.65	4	9,099	0.04%
2020/12/24	7	29.48	5	29.75	29.35	2	9,071	0.02%
2020/12/23	9	28.91	1	29.10	29.35	8	9,027	0.09%
2020/12/22	0	0.00	1	29.55	28.85	-1	9,032	-0.01%
2020/12/21	4	29.65	10	29.65	29.45	-6	9,079	-0.07%
2020/12/18	0	0.00	2	29.60	29.65	-2	9,089	-0.02%
2020/12/17	11	29.17	7	29.30	29.40	4	9,124	0.04%
2020/12/16	5	29.17	1	29.15	28.95	4	9,109	0.04%
2020/12/15	16	28.88	0	0.00	28.70	16	9,413	0.17%
2020/12/14	9	29.45	2	29.40	29.40	7	9,393	0.07%
2020/12/11	68	29.75	32	29.51	29.25	36	9,501	0.38%
2020/12/10	3	30.25	38	30.42	30.10	-35	9,310	-0.38%
2020/12/09	3	30.45	0	0.00	30.55	3	9,190	0.03%
2020/12/08	6	30.73	23	30.97	30.50	-17	9,173	-0.19%
2020/12/07	1	30.70	4	30.84	30.60	-3	9,050	-0.03%
2020/12/04	25	30.54	6	30.53	30.50	19	9,006	0.21%
2020/12/03	38	30.19	11	30.49	30.35	27	8,973	0.30%
2020/12/02	4	30.11	6	30.11	30.10	-2	8,881	-0.02%
2020/12/01	6	30.08	12	30.06	30.40	-6	8,891	-0.07%
2020/11/30	1	30.20	1	30.50	30.20	0	8,914	0.00%
2020/11/27	0	0.00	4	30.26	30.15	-4	8,957	-0.04%
2020/11/26	0	0.00	5	30.00	29.95	-5	8,987	-0.06%
2020/11/25	4	29.91	0	0.00	29.90	4	9,000	0.04%
2020/11/24	12	30.06	3	30.15	29.80	9	8,959	0.10%
2020/11/23	0	0.00	13	30.25	30.20	-13	8,953	-0.15%
2020/11/20	3	30.28	2	30.23	30.10	1	8,909	0.01%
2020/11/19	11	30.29	1	30.30	29.95	10	8,962	0.11%
2020/11/18	31	30.64	8	30.66	30.50	23	9,001	0.26%
2020/11/17	1	30.80	6	30.59	30.65	-5	9,020	-0.06%
2020/11/16	16	30.46	7	30.66	30.85	9	9,131	0.10%
2020/11/13	8	30.16	10	30.02	30.25	-2	8,925	-0.02%
2020/11/12	11	29.32	41	29.60	28.95	-30	8,660	-0.35%
2020/11/11	1	28.75	32	29.03	29.65	-31	8,567	-0.36%
2020/11/10	10	29.18	7	29.06	29.05	3	8,443	0.04%
2020/11/09	7	29.56	8	29.48	29.30	-1	8,492	-0.01%
2020/11/06	5	29.00	10	29.10	29.00	-5	8,475	-0.06%
2020/11/05	9	28.75	15	28.65	28.50	-6	8,567	-0.07%
2020/11/04	21	28.79	6	28.95	28.85	15	8,474	0.18%
2020/11/03	17	29.88	10	29.96	29.20	7	8,350	0.08%
2020/11/02	71	30.17	10	30.34	30.50	61	7,719	0.79%
2020/10/30	2	28.08	12	28.22	27.75	-10	6,659	-0.15%
2020/10/29	5	27.20	0	0.00	27.60	5	6,636	0.08%
2020/10/28	11	28.22	8.6	27.94	27.55	2.4	6,670	0.04%
2020/10/27	0	0.00	6	27.59	27.80	-6	6,553	-0.09%
2020/10/26	0	0.00	1	27.75	27.50	-1	6,536	-0.02%
2020/10/23	1	27.65	0	0.00	27.60	1	6,535	0.02%
2020/10/22	0	0.00	3	27.65	27.55	-3	6,573	-0.05%
2020/10/21	0	0.00	1	27.90	27.85	-1	6,609	-0.02%
2020/10/20	3	27.25	4	27.49	27.50	-1	6,581	-0.02%
2020/10/19	0	0.00	2	27.35	27.30	-2	6,562	-0.03%
2020/10/16	1	26.75	3	27.20	26.75	-2	6,554	-0.03%
2020/10/15	2	26.95	1	27.10	27.10	1	6,582	0.02%
2020/10/14	5	27.23	4	27.35	27.10	1	6,646	0.02%
2020/10/13	7	26.94	3	27.02	27.25	4	6,666	0.06%
2020/10/08	4	26.91	5	26.98	27.05	-1	6,641	-0.02%
2020/10/07	3	26.15	1	26.20	26.15	2	6,555	0.03%
2020/10/06	1	26.00	2	26.00	26.00	-1	6,579	-0.02%
2020/10/05	1	25.80	0	0.00	25.70	1	6,608	0.02%
2020/09/25	0	0.00	2	26.00	25.25	-2	6,946	-0.03%
2020/09/24	2	26.08	5	25.78	25.60	-3	6,962	-0.04%
2020/09/23	3	26.65	0	0.00	26.65	3	6,916	0.04%
2020/09/22	11	26.99	7	27.00	26.80	4	6,990	0.06%
2020/09/21	4	27.44	3	27.73	27.70	1	7,069	0.01%
2020/09/18	39	28.20	24	27.96	27.55	15	7,041	0.21%
2020/09/17	0	0.00	1	28.20	28.10	-1	6,712	-0.01%
2020/09/16	0	0.00	8	27.66	27.85	-8	6,659	-0.12%
2020/09/11	3.1	26.84	47	26.50	26.55	-43.9	6,766	-0.65%
2020/09/10	4	27.50	2	27.50	27.25	2	6,718	0.03%
2020/09/08	1	26.70	3	26.92	27.30	-2	6,638	-0.03%
2020/09/07	0.1	26.80	1	27.10	26.80	-0.9	6,593	-0.01%
2020/09/04	5	27.19	2	27.10	27.20	3	6,566	0.05%
2020/09/03	4	27.96	22	28.04	27.80	-18	6,495	-0.28%
2020/09/02	27	28.06	4	28.10	28.20	23	6,405	0.36%
2020/09/01	2	28.08	3	28.13	27.90	-1	6,316	-0.02%
2020/08/31	2	27.75	5	27.95	27.75	-3	6,232	-0.05%
2020/08/28	3	27.43	3	27.72	27.50	0	6,174	0.00%
2020/08/27	6.1	27.74	1	28.20	27.30	5.1	6,148	0.08%
2020/08/25	5.1	27.84	2	27.65	27.60	3.1	5,980	0.05%
2020/08/24	7.1	27.66	5	28.01	28.15	2.1	5,854	0.04%
2020/08/21	3	27.90	8	28.40	27.85	-5	5,652	-0.09%
2020/08/20	4	26.70	5	27.58	26.65	-1	5,236	-0.02%
2020/08/19	2	27.55	5	27.68	27.30	-3	4,917	-0.06%
2020/08/17	0	26.80	0	0.00	26.80	0	4,657	0.00%
2020/08/14	0	0.00	1	26.65	26.80	-1	4,604	-0.02%
2020/08/13	53	27.11	3	27.00	27.10	50	4,536	1.10%
2020/08/12	3	26.82	22	26.92	27.65	-19	4,356	-0.44%
2020/08/11	10	27.06	41	27.00	26.75	-31	4,191	-0.74%
2020/08/10	3	26.53	3	26.60	26.45	0	3,949	0.00%
2020/08/07	6	26.16	2	26.53	26.50	4	3,920	0.10%
2020/08/06	76	26.02	12	26.14	25.90	64	3,811	1.68%
2020/08/05	0	0.00	10	25.05	25.10	-10	3,491	-0.29%
2020/08/04	4	25.15	0	0.00	25.15	4	3,478	0.12%
2020/08/03	1	24.80	8	24.98	24.90	-7	3,466	-0.20%
2020/07/28	0	0.00	5	23.45	23.10	-5	3,514	-0.14%
2020/07/27	1	24.80	1	25.00	23.85	0	3,490	0.00%
2020/07/24	7	24.52	0	0.00	24.50	7	3,453	0.20%
2020/07/23	0	0.00	1	25.15	24.70	-1	3,447	-0.03%
2020/07/22	5	25.00	0	0.00	24.85	5	3,440	0.15%
2020/07/21	1	24.80	1	24.80	25.00	0	3,404	0.00%
2020/07/20	2	24.48	2	24.73	24.65	0	3,384	0.00%
2020/07/17	1.1	24.22	0	0.00	23.40	1.1	3,312	0.03%
2020/07/14	5.1	24.65	0	0.00	24.60	5.1	3,280	0.16%
2020/07/13	0	0.00	1	25.10	25.00	-1	3,281	-0.03%
2020/07/10	0.1	24.50	0	0.00	24.60	0.1	3,289	0.00%
2020/07/09	1	25.15	1	25.40	24.90	0	3,389	0.00%
2020/07/08	3	24.63	3	24.82	24.80	0	3,345	0.00%
2020/07/07	11	24.90	5	24.55	24.40	6	3,289	0.18%
2020/07/06	1	24.95	2	24.93	25.15	-1	3,215	-0.03%
2020/07/01	1	24.50	1	24.70	24.30	0	3,012	0.00%
2020/06/30	0	0.00	5	23.59	24.10	-5	2,913	-0.17%
2020/06/24	0	0.00	1	22.40	22.40	-1	2,784	-0.04%
2020/06/22	1	22.80	3	22.60	22.45	-2	2,797	-0.07%
2020/06/19	2	22.60	3	22.53	22.55	-1	2,808	-0.04%
2020/06/18	10	22.45	3	22.60	22.20	7	2,710	0.26%
2020/06/16	0	0.00	2	21.40	21.40	-2	2,590	-0.08%
2020/06/09	1	21.90	0	0.00	21.75	1	2,779	0.04%
2020/06/05	5	22.50	0	0.00	22.50	5	2,868	0.17%
2020/06/04	0	0.00	4	22.03	22.00	-4	2,865	-0.14%
2020/05/29	0	0.00	1	21.50	21.45	-1	2,838	-0.04%
2020/05/27	0	0.00	2	21.40	21.50	-2	2,837	-0.07%
2020/05/13	1	21.90	0	0.00	22.35	1	2,868	0.03%
2020/05/12	0.1	21.30	0	0.00	21.30	0.1	2,845	0.00%
2020/05/07	0	0.00	1	21.15	21.15	-1	2,720	-0.04%
2020/05/06	0.9	20.80	0	0.00	20.70	0.9	2,704	0.03%
2020/05/05	4	21.00	2	20.85	20.85	2	2,714	0.07%
2020/05/04	1	21.10	5	21.10	21.05	-4	2,673	-0.15%
2020/04/30	7	20.81	0	0.00	20.80	7	2,632	0.27%
2020/04/29	5	20.70	0	0.00	20.70	5	2,660	0.19%
2020/04/28	0	0.00	2	20.65	20.65	-2	2,633	-0.08%
2020/04/27	2	20.45	0	0.00	20.40	2	2,677	0.07%
2020/04/23	0	0.00	4	20.15	20.10	-4	2,682	-0.15%
2020/04/21	0.1	19.70	6	20.10	19.65	-5.9	2,710	-0.22%
2020/04/15	11	20.36	10	20.05	20.05	1	2,762	0.04%
2020/04/14	4	20.43	5	20.46	20.50	-1	2,747	-0.04%
2020/04/13	1	20.05	1	20.40	20.45	0	2,634	0.00%
2020/04/10	4	19.65	0	0.00	19.75	4	2,617	0.15%
2020/04/07	1	19.45	0	0.00	19.45	1	2,639	0.04%
2020/04/06	0	0.00	2	19.25	19.50	-2	2,639	-0.08%
2020/03/31	2	19.20	0	0.00	18.95	2	2,712	0.07%
2020/03/20	0	0.00	1	15.65	16.25	-1	2,913	-0.03%
2020/03/19	0.1	14.95	4	14.80	14.80	-3.9	2,906	-0.13%
2020/03/18	0	0.00	1	17.10	16.35	-1	2,846	-0.04%
2020/03/17	1	17.60	0	0.00	16.90	1	2,865	0.03%
2020/03/16	0.1	18.75	0	0.00	18.75	0.1	2,816	0.00%
2020/03/13	1.1	19.68	0	0.00	19.95	1.1	2,805	0.04%
2020/03/12	2.2	22.75	2	21.70	21.70	0.2	2,722	0.01%
2020/03/11	3	22.55	6	22.58	22.90	-3	2,621	-0.11%
2020/03/06	2	23.45	0	0.00	23.35	2	2,563	0.08%
2020/03/05	2	23.65	0	0.00	23.70	2	2,578	0.08%
2020/03/04	0	0.00	3	23.35	23.40	-3	2,586	-0.12%
2020/03/02	1	23.25	0	0.00	23.20	1	2,598	0.04%
2020/02/25	1	23.25	0	0.00	23.60	1	2,599	0.04%
2020/02/24	0	23.35	0	0.00	23.50	0	2,608	0.00%
2020/02/20	1	23.90	2	24.20	23.85	-1	2,620	-0.04%
2020/02/19	1	23.25	1	23.15	23.80	0	2,596	0.00%
2020/02/17	0	0.00	1	22.90	23.00	-1	2,572	-0.04%
2020/02/14	1	23.05	0	0.00	23.05	1	2,578	0.04%
2020/02/13	1	23.00	0	0.00	23.15	1	2,572	0.04%
2020/02/12	5	22.45	5	22.60	22.60	0	2,548	0.00%
2020/02/11	5	22.38	4	22.40	22.40	1	2,543	0.04%
2020/02/10	0.1	22.60	0	0.00	22.35	0.1	2,539	0.00%
2020/02/03	1	22.20	6	23.15	22.40	-5	2,640	-0.19%
2020/01/31	1	23.65	0	0.00	23.75	1	2,605	0.04%
2020/01/30	8	24.23	76	23.31	23.55	-68	2,653	-2.56%
2020/01/16	2	25.35	2	25.65	25.80	0	2,635	0.00%
2020/01/15	4	25.15	0	0.00	25.10	4	2,593	0.15%
2020/01/13	1	25.00	1	25.20	25.20	0	2,573	0.00%
2020/01/07	1	24.85	0	0.00	24.60	1	2,553	0.04%
2020/01/02	1	25.65	0	0.00	25.65	1	2,668	0.04%
2019/12/31	1	25.90	1	25.80	25.80	0	2,651	0.00%
2019/12/30	2	25.75	0	0.00	25.80	2	2,649	0.08%
2019/12/27	0	0.00	2	26.00	26.00	-2	2,645	-0.08%
2019/12/26	3	26.02	2	26.08	26.10	1	2,653	0.04%
2019/12/25	0	0.00	2	25.98	26.00	-2	2,621	-0.08%
2019/12/24	0	0.00	2	25.85	25.85	-2	2,640	-0.08%
2019/12/23	1	25.60	1	25.95	25.50	0	2,682	0.00%
2019/12/20	0	0.00	4	26.00	26.00	-4	2,689	-0.15%
2019/12/19	2	25.75	0	0.00	25.75	2	2,690	0.07%
2019/12/17	2	26.08	14	26.04	26.00	-12	2,712	-0.44%
2019/12/16	0	0.00	8	24.76	25.20	-8	2,542	-0.31%
2019/12/13	3	24.70	10	24.55	24.45	-7	2,543	-0.28%
2019/12/12	6	24.85	2	24.90	24.50	4	2,552	0.16%
2019/12/11	4	24.98	0	0.00	24.85	4	2,554	0.16%
2019/12/10	5	25.09	0	0.00	25.00	5	2,573	0.19%
2019/11/27	0	0.00	1	25.40	25.50	-1	2,859	-0.03%
2019/11/26	0	0.00	1	25.55	25.30	-1	2,890	-0.03%
2019/11/22	0	0.00	1	25.10	25.10	-1	3,021	-0.03%
2019/11/21	0	0.00	1	25.15	25.25	-1	3,095	-0.03%
2019/11/19	1	25.10	0	0.00	24.95	1	3,187	0.03%
2019/11/18	0	0.00	1	25.05	25.10	-1	3,234	-0.03%
2019/11/14	0	0.00	1	24.35	24.20	-1	3,353	-0.03%
2019/11/13	2	24.00	2	24.25	24.25	0	3,420	0.00%
2019/11/11	3	24.10	127	23.70	23.75	-124	3,777	-3.28%	大賣/鉅額交易
2019/11/08	2	24.15	2	24.40	24.40	0	3,857	0.00%
2019/11/07	1	24.30	0.1	24.20	24.10	0.9	4,042	0.02%
2019/11/05	2	24.53	11	24.60	24.65	-9	4,378	-0.21%
2019/11/01	2	23.63	6	23.73	23.85	-4	4,556	-0.09%
2019/10/31	0	0.00	5	24.35	23.80	-5	4,603	-0.11%
2019/10/30	1	24.00	1	24.25	24.25	0	4,649	0.00%
2019/10/29	0	0.00	2	24.30	24.15	-2	4,688	-0.04%
2019/10/28	6	24.68	7	24.98	24.70	-1	4,713	-0.02%
2019/10/25	2	25.28	2	25.30	25.35	0	4,689	0.00%
2019/10/23	1	25.10	0	0.00	25.10	1	5,075	0.02%
2019/10/18	1	25.35	0	0.00	25.30	1	5,302	0.02%
2019/10/16	0	0.00	2.2	25.02	25.15	-2.2	5,375	-0.04%
2019/10/15	0	0.00	3	25.05	24.70	-3	5,431	-0.06%
2019/10/14	12	24.86	13	25.31	24.95	-1	5,453	-0.02%
2019/10/07	3	26.32	0	0.00	26.00	3	5,466	0.05%
2019/10/03	125	26.46	0	0.00	26.40	125	5,908	2.12%	大買/鉅額交易
2019/10/02	3	25.73	2	26.33	26.60	1	5,923	0.02%
2019/10/01	4	26.03	0	0.00	25.90	4	5,902	0.07%
2019/09/27	0	0.00	2	26.25	26.25	-2	5,875	-0.03%
2019/09/25	1	26.40	0	0.00	26.40	1	5,800	0.02%
2019/09/24	0	0.00	1	26.85	26.90	-1	5,796	-0.02%
2019/09/23	1	26.65	2	26.88	26.80	-1	5,827	-0.02%
2019/09/20	4	26.34	1	26.50	26.55	3	5,942	0.05%
2019/09/19	3	26.65	4	26.55	26.60	-1	5,924	-0.02%
2019/09/18	1	26.70	2	26.65	26.65	-1	5,998	-0.02%
2019/09/16	1	26.90	0	0.00	26.55	1	6,108	0.02%
2019/09/12	8	27.30	0	0.00	27.05	8	6,061	0.13%
2019/09/11	2	27.05	2	27.25	27.20	0	6,057	0.00%
2019/09/10	2	27.45	9	27.50	27.25	-7	6,013	-0.12%
2019/09/09	5	28.00	0	0.00	27.70	5	5,964	0.08%
2019/09/06	2	28.23	30	28.10	28.15	-28	5,927	-0.47%
2019/09/05	3	28.58	23	28.61	28.55	-20	5,869	-0.34%
2019/09/04	2	28.50	0	0.00	28.55	2	5,848	0.03%
2019/09/03	2	28.75	1	28.90	28.55	1	5,846	0.02%
2019/09/02	85	28.45	1	28.65	28.65	84	5,815	1.44%
2019/08/30	31	28.20	0	0.00	28.00	31	5,760	0.54%
2019/08/28	15	28.08	66	27.62	27.60	-51	5,675	-0.90%
2019/08/27	3	27.40	0	0.00	27.65	3	5,580	0.05%
2019/08/26	15	26.96	4	27.26	26.85	11	5,536	0.20%
2019/08/23	3	28.20	22	28.18	28.10	-19	5,457	-0.35%
2019/08/22	21	28.63	1	28.90	28.45	20	5,445	0.37%
2019/08/21	4	28.30	0	0.00	28.25	4	5,355	0.07%
2019/08/20	22	28.72	3	28.62	28.30	19	5,293	0.36%
2019/08/19	11	28.97	0	0.00	28.85	11	5,210	0.21%
2019/08/16	5	28.75	180	28.60	28.65	-175	5,170	-3.38%	大賣/鉅額交易
2019/08/15	41	28.75	11	28.80	28.75	30	5,126	0.59%
2019/08/14	1	28.95	3	28.90	28.95	-2	5,035	-0.04%
2019/08/13	4	28.21	90	28.20	27.75	-86	4,835	-1.78%
2019/08/12	10	29.25	16	28.78	28.75	-6	4,774	-0.13%
2019/08/08	101	28.14	0	0.00	28.45	101	4,616	2.19%	大買/鉅額交易
2019/08/07	102	28.31	118	28.03	28.05	-16	4,537	-0.35%	大買/大賣/
2019/08/06	6	27.98	102	27.92	28.30	-96	4,373	-2.20%	大賣/
2019/08/05	1	27.25	45	27.50	27.40	-44	4,279	-1.03%
2019/08/02	51	27.13	0	0.00	27.15	51	4,223	1.21%
2019/08/01	2	27.40	0	0.00	27.70	2	4,257	0.05%
2019/07/31	44	27.00	0	0.00	27.05	44	4,261	1.03%
2019/07/29	52	27.30	0	0.00	27.20	52	4,277	1.22%
2019/07/26	2	27.75	5	27.45	27.40	-3	4,281	-0.07%
2019/07/25	211	27.53	87	28.13	27.60	124	4,335	2.86%	大買/鉅額交易
2019/07/24	74	26.83	0	0.00	27.20	74	4,229	1.75%
2019/07/23	1	27.00	1	27.20	26.85	0	4,220	0.00%
2019/07/22	0	0.00	8	26.84	26.85	-8	4,182	-0.19%
2019/07/19	0	0.00	3	26.20	26.25	-3	4,201	-0.07%
2019/07/18	3	26.47	1	26.20	26.20	2	4,231	0.05%
2019/07/17	0	0.00	3	26.63	26.80	-3	4,239	-0.07%
2019/07/15	3	26.28	2	26.35	26.15	1	4,274	0.02%
2019/07/12	0	0.00	3	26.15	26.00	-3	4,254	-0.07%
2019/07/11	6	25.38	8	25.67	25.70	-2	4,226	-0.05%
2019/07/10	15	26.25	9	26.82	25.60	6	4,243	0.14%
2019/07/09	6	25.65	2	25.90	25.90	4	3,908	0.10%
2019/07/08	1	25.60	0	0.00	25.75	1	3,902	0.03%
2019/07/05	1	25.45	0	0.00	25.40	1	3,920	0.03%
2019/07/04	0	0.00	47	25.35	25.25	-47	3,977	-1.18%
2019/07/03	1	25.45	1	25.30	25.20	0	4,008	0.00%
2019/07/01	48	25.60	3	25.60	25.45	45	4,028	1.12%
2019/06/28	12	25.20	10	25.03	25.05	2	4,038	0.05%
2019/06/27	37	26.17	26	25.56	25.25	11	4,034	0.27%
2019/06/25	10	25.65	12	25.41	25.35	-2	3,926	-0.05%
2019/06/24	2	25.10	50	25.30	25.30	-48	3,877	-1.24%
2019/06/21	0	0.00	2	24.50	24.50	-2	3,881	-0.05%
2019/06/20	0	0.00	50	24.25	24.20	-50	3,937	-1.27%
2019/06/19	0	0.00	5	23.95	24.10	-5	4,187	-0.12%
2019/06/11	50	23.80	0	0.00	24.00	50	4,791	1.04%
2019/06/10	0	0.00	1	23.45	23.50	-1	4,787	-0.02%
2019/06/04	1	23.05	0	0.00	22.80	1	4,843	0.02%
2019/06/03	1	22.80	3	22.98	23.00	-2	4,929	-0.04%
2019/05/31	0	0.00	3	23.33	23.45	-3	5,027	-0.06%
2019/05/30	2	22.85	1	22.95	23.20	1	5,063	0.02%
2019/05/29	2	22.90	0	0.00	22.60	2	5,109	0.04%
2019/05/22	50	24.55	0	0.00	24.15	50	5,200	0.96%
2019/05/14	0	0.00	10	24.75	24.80	-10	5,107	-0.20%
2019/05/13	0	0.00	10	24.60	24.55	-10	5,084	-0.20%
2019/05/09	7	24.43	1	25.00	24.20	6	4,995	0.12%
2019/05/07	0	0.00	1	25.85	25.70	-1	4,836	-0.02%
2019/05/06	10	25.78	10	25.10	25.10	0	4,785	0.00%
2019/05/03	1	26.15	0	0.00	26.40	1	4,701	0.02%
2019/05/02	11	25.91	6	26.21	26.25	5	4,671	0.11%
2019/04/30	0.5	25.85	3	25.98	26.00	-2.5	4,622	-0.05%
2019/04/26	1	24.86	0	0.00	25.35	1	4,409	0.02%
2019/04/24	1	25.45	3	25.25	25.45	-2	4,551	-0.04%
2019/04/23	0	0.00	5	25.00	25.20	-5	4,545	-0.11%
2019/04/22	2	25.20	11	24.85	25.10	-9	4,548	-0.20%
2019/04/19	0	0.00	4	24.15	24.20	-4	4,467	-0.09%
2019/04/17	0	0.00	1	24.70	24.55	-1	4,630	-0.02%
2019/04/16	6	24.68	10	24.78	24.50	-4	4,820	-0.08%
2019/04/15	8	23.96	6	24.27	24.65	2	4,989	0.04%
2019/04/12	1.5	23.60	2	23.60	23.60	-0.5	4,914	-0.01%
2019/04/10	30	24.14	20	24.16	24.10	10	4,887	0.20%
2019/04/09	6	23.64	0	0.00	23.85	6	4,821	0.12%
2019/04/03	5	23.55	0	0.00	23.50	5	4,805	0.10%
2019/04/02	0	0.00	1	23.35	23.40	-1	4,795	-0.02%
2019/04/01	0	0.00	1	23.55	23.45	-1	4,776	-0.02%
2019/03/28	6	23.14	4	23.00	22.90	2	4,701	0.04%
2019/03/27	1	23.55	4	23.60	23.50	-3	4,650	-0.06%
2019/03/26	3	23.60	0	0.00	23.40	3	4,622	0.06%
2019/03/25	2	23.65	2	23.83	23.75	0	4,553	0.00%
2019/03/22	8	25.71	4	25.40	24.85	4	4,557	0.09%
2019/03/21	3	26.55	0	0.00	26.10	3	4,316	0.07%
2019/03/19	11	26.20	11	26.16	26.10	0	4,218	0.00%
2019/03/18	1	26.25	0	0.00	26.50	1	4,208	0.02%
2019/03/14	0	0.00	3	25.57	25.35	-3	3,996	-0.08%
2019/03/13	3	25.12	1	25.10	25.35	2	3,949	0.05%
2019/03/12	1	25.15	1	25.05	25.05	0	3,954	0.00%
2019/03/11	0	0.00	1	24.90	24.80	-1	3,997	-0.03%
2019/03/06	5	25.00	5	25.10	25.70	0	3,941	0.00%
2019/03/05	0	0.00	2	25.15	24.85	-2	3,870	-0.05%
2019/03/04	5	24.90	5	25.15	25.00	0	3,847	0.00%
2019/02/27	1	24.40	1	24.55	24.55	0	3,807	0.00%
2019/02/26	4	24.65	0	0.00	24.50	4	3,815	0.10%
2019/02/25	0	0.00	10	25.33	24.95	-10	3,835	-0.26%
2019/02/22	0	0.00	0.1	24.80	24.90	-0.1	3,808	0.00%
2019/02/21	5	24.95	1	24.70	24.80	4	3,830	0.10%
2019/02/20	1	24.50	0	0.00	24.50	1	3,817	0.03%
2019/02/19	1	24.50	0	0.00	24.70	1	3,789	0.03%
2019/02/18	0	0.00	1	24.90	24.80	-1	3,808	-0.03%
2019/02/15	6	24.94	2	24.85	24.80	4	3,812	0.10%
2019/02/14	2	25.15	0	0.00	24.80	2	3,805	0.05%
2019/01/30	0	0.00	1	24.70	24.60	-1	3,776	-0.03%
2019/01/29	1	24.45	0	0.00	24.45	1	3,774	0.03%
2019/01/24	0	0.00	2	24.65	24.65	-2	3,746	-0.05%
2019/01/23	2	24.58	32	24.99	24.80	-30	3,737	-0.80%
2019/01/17	1	25.50	2	25.60	25.30	-1	3,618	-0.03%
2019/01/16	3	25.95	2	25.68	26.10	1	3,458	0.03%
2019/01/15	4	25.16	0	0.00	25.05	4	3,279	0.12%
2019/01/14	1	24.85	2	24.75	24.85	-1	3,222	-0.03%
2019/01/10	1	25.40	0	0.00	25.75	1	3,087	0.03%
2019/01/09	5	25.62	23	25.93	25.50	-18	3,015	-0.60%
2019/01/08	18	25.04	5	24.83	25.45	13	2,864	0.45%
2019/01/07	7	24.09	6	23.72	24.50	1	2,643	0.04%
2019/01/04	1	22.20	0	0.00	22.70	1	2,411	0.04%
2019/01/02	3	23.20	0	0.00	23.00	3	2,447	0.12%
2018/12/27	6	23.14	5	23.30	22.90	1	2,451	0.04%
2018/12/26	0	0.00	2	22.95	22.25	-2	2,410	-0.08%
2018/12/24	1	22.90	11	22.82	23.05	-10	2,406	-0.42%
2018/12/21	1	22.25	1	22.25	22.50	0	2,488	0.00%
2018/12/19	1	22.70	0	0.00	22.70	1	2,485	0.04%
2018/12/18	2	22.65	1	22.75	22.75	1	2,476	0.04%
2018/12/17	2	23.85	6	23.67	23.00	-4	2,441	-0.16%
2018/12/13	2	22.85	8	23.22	23.05	-6	2,299	-0.26%
2018/12/12	6	22.95	1	22.85	23.00	5	2,257	0.22%
2018/12/11	20	22.72	24	22.82	22.80	-4	2,201	-0.18%
2018/12/10	2	21.70	0	0.00	21.55	2	2,095	0.10%
2018/12/07	21	21.79	20	21.93	22.15	1	2,086	0.05%
2018/12/06	4	21.55	0	0.00	21.30	4	2,067	0.19%
2018/12/05	1	22.25	0	0.00	22.25	1	2,033	0.05%
2018/12/04	3	23.07	5	22.55	22.45	-2	2,034	-0.10%
2018/12/03	4	22.05	0	0.00	22.10	4	1,968	0.20%
2018/11/30	0	0.00	1	21.85	21.60	-1	1,946	-0.05%
2018/11/29	3	21.67	0	0.00	21.45	3	1,929	0.16%
2018/11/28	0	0.00	2	21.45	21.45	-2	1,902	-0.11%
2018/11/27	1	20.95	0	0.00	20.95	1	1,876	0.05%
2018/11/26	2	20.50	3	20.62	20.80	-1	1,855	-0.05%
2018/11/22	2	21.33	2	21.30	20.80	0	1,808	0.00%
2018/11/21	4	20.81	3	20.78	21.00	1	1,804	0.06%
2018/11/20	2	20.65	0	0.00	20.75	2	1,819	0.11%
2018/11/16	0	0.00	1	19.85	20.05	-1	1,765	-0.06%
2018/11/15	1	19.90	1	19.95	19.90	0	1,753	0.00%
2018/11/13	0	0.00	2	18.98	19.35	-2	1,723	-0.12%
2018/11/08	1	19.70	3	19.67	19.50	-2	1,833	-0.11%
2018/11/07	2	19.35	0	0.00	19.45	2	1,896	0.11%
2018/10/30	0	0.00	5	17.55	17.80	-5	2,173	-0.23%
2018/10/25	5	17.42	2	17.20	17.15	3	2,460	0.12%
2018/10/23	1	18.95	0	0.00	18.45	1	2,473	0.04%
2018/10/16	2	18.43	2	18.48	18.60	0	2,626	0.00%
2018/10/11	2	18.03	0	0.00	18.00	2	3,116	0.06%
2018/10/05	0	0.00	2	20.65	20.65	-2	3,690	-0.05%
2018/10/04	3	21.75	0	0.00	21.50	3	3,714	0.08%
2018/10/02	1	22.85	0	0.00	22.50	1	3,818	0.03%
2018/09/28	1	23.10	1	23.30	23.30	0	3,882	0.00%
2018/09/26	1	22.35	0	0.00	22.50	1	4,218	0.02%
2018/09/25	0	0.00	4	22.20	22.30	-4	4,258	-0.09%
2018/09/10	0	0.00	3	21.00	20.90	-3	4,725	-0.06%
2018/09/07	0	0.00	1	21.70	21.60	-1	4,720	-0.02%
2018/08/28	0	0.00	1	22.95	22.95	-1	5,366	-0.02%
2018/08/27	0	0.00	2	23.00	23.00	-2	5,638	-0.04%
2018/08/16	0	0.00	1	21.50	22.00	-1	5,863	-0.02%
2018/08/15	5	22.57	2	22.28	22.20	3	5,832	0.05%
2018/08/14	1	23.15	0	0.00	23.05	1	5,802	0.02%
2018/08/13	6	24.10	8	23.87	23.60	-2	5,750	-0.03%
2018/08/10	3	26.45	2	26.15	26.15	1	5,663	0.02%
2018/08/09	5	26.24	3	26.08	26.05	2	5,778	0.03%
2018/08/08	2	26.80	5	26.65	26.55	-3	5,753	-0.05%
2018/08/07	2	27.13	0	0.00	26.85	2	5,736	0.03%
2018/08/03	3	27.50	1	27.75	27.35	2	5,726	0.03%
2018/07/30	0	0.00	2	27.15	26.90	-2	5,434	-0.04%
2018/07/27	2	26.85	9	27.03	27.25	-7	5,423	-0.13%
2018/07/26	1	26.55	2	26.60	26.55	-1	5,382	-0.02%
2018/07/24	2	26.80	0	0.00	26.95	2	5,343	0.04%
2018/07/23	3	26.75	5	27.00	26.55	-2	5,329	-0.04%
2018/07/20	1	27.15	3	27.07	27.05	-2	5,289	-0.04%
2018/07/19	5	27.51	4	27.44	27.45	1	5,251	0.02%
2018/07/18	21	28.57	12	28.48	27.90	9	5,190	0.17%
2018/07/17	2	27.65	5	27.65	27.50	-3	4,869	-0.06%
2018/07/16	10	27.85	4	27.98	28.00	6	4,833	0.12%
2018/07/13	3	28.48	5	28.60	28.45	-2	4,685	-0.04%
2018/07/12	0	0.00	3	27.68	27.80	-3	4,325	-0.07%
2018/07/11	1	27.95	2	27.68	27.50	-1	4,306	-0.02%
2018/07/10	1	27.30	2	27.55	27.90	-1	4,296	-0.02%
2018/07/09	2	27.30	0	0.00	27.20	2	4,301	0.05%
2018/07/04	4	27.80	7	28.06	27.90	-3	4,324	-0.07%
2018/07/02	5	26.94	0	0.00	26.85	5	4,016	0.12%
2018/06/29	0	0.00	3	27.55	27.25	-3	3,991	-0.08%
2018/06/26	1	26.10	0	0.00	26.20	1	3,973	0.03%
2018/06/25	3	26.80	0	0.00	26.70	3	3,974	0.08%
2018/06/22	0	0.00	1	27.40	27.15	-1	4,015	-0.02%
2018/06/21	2	27.45	0	0.00	27.95	2	3,998	0.05%
2018/06/20	0	0.00	4	27.40	27.45	-4	3,963	-0.10%
2018/06/15	4	27.30	0	0.00	27.50	4	4,095	0.10%
2018/06/14	4	27.79	0	0.00	27.30	4	4,165	0.10%
2018/06/12	9	27.97	6	27.88	27.85	3	4,166	0.07%
2018/06/11	2	27.28	3	27.43	27.40	-1	4,093	-0.02%
2018/06/07	4	28.13	2	27.93	27.65	2	4,144	0.05%
2018/06/06	0	0.00	1	27.20	27.35	-1	4,114	-0.02%
2018/06/05	1	27.00	0	0.00	27.00	1	4,531	0.02%
2018/06/04	7	28.32	34	28.03	28.05	-27	4,582	-0.59%
2018/06/01	3	27.42	11	27.30	27.35	-8	4,392	-0.18%
2018/05/31	35	26.41	1	26.30	26.50	34	4,412	0.77%
2018/05/29	0	0.00	1	25.95	26.25	-1	4,596	-0.02%
2018/05/28	1	26.20	0	0.00	26.05	1	4,630	0.02%
2018/05/24	0	0.00	1	25.40	25.35	-1	4,822	-0.02%
2018/05/23	1	25.80	0	0.00	25.60	1	4,885	0.02%
2018/05/22	2	25.85	0	0.00	25.75	2	4,910	0.04%
2018/05/17	1	26.00	10	25.55	26.10	-9	5,161	-0.17%
2018/05/15	1	24.20	1	24.25	24.25	0	5,119	0.00%
2018/05/10	0	0.00	2	23.95	23.95	-2	5,360	-0.04%
2018/05/08	0	0.00	1	24.30	24.15	-1	5,480	-0.02%
2018/05/07	1	24.00	0	0.00	24.00	1	5,554	0.02%
2018/05/04	0	0.00	4	24.25	24.10	-4	5,637	-0.07%
2018/04/30	2	23.45	2	24.10	24.15	0	6,075	0.00%
2018/04/27	0	0.00	2	23.83	23.70	-2	6,376	-0.03%
2018/04/26	0	0.00	3	24.07	23.55	-3	6,682	-0.04%
2018/04/25	3	23.40	1	23.60	23.75	2	7,172	0.03%
2018/04/24	1	24.15	0	0.00	23.90	1	7,255	0.01%
2018/04/23	4	24.90	12	24.93	24.80	-8	7,302	-0.11%
2018/04/20	8	25.24	0	0.00	25.20	8	7,393	0.11%
2018/04/19	0	0.00	10	25.50	25.50	-10	7,480	-0.13%
2018/04/18	1	25.50	0	0.00	25.50	1	7,755	0.01%
2018/04/17	4	26.34	5	25.83	25.80	-1	7,945	-0.01%
2018/04/16	5	26.97	3	26.87	26.60	2	8,233	0.02%
2018/04/13	1	26.70	5	26.48	26.75	-4	8,566	-0.05%
2018/04/12	14	26.25	2	26.25	26.25	12	9,242	0.13%
2018/04/11	0	0.00	4	26.71	26.70	-4	10,411	-0.04%
2018/04/10	7	25.98	4	26.13	26.55	3	11,292	0.03%
2018/04/09	1	25.40	0	0.00	25.25	1	11,603	0.01%
2018/04/03	2	26.18	0	0.00	25.85	2	11,754	0.02%
2018/03/31	2	26.80	4	26.85	26.65	-2	11,828	-0.02%
2018/03/29	10	27.00	10	27.00	27.00	0	11,807	0.00%
2018/03/27	0	0.00	2	27.40	27.50	-2	11,825	-0.02%
2018/03/26	4	26.93	0	0.00	26.80	4	11,834	0.03%
2018/03/23	4	26.65	5	26.58	26.75	-1	11,831	-0.01%
2018/03/22	1	27.40	1	27.80	27.35	0	11,738	0.00%
2018/03/21	0	0.00	1	27.50	27.85	-1	11,692	-0.01%
2018/03/20	3	27.23	4	27.26	27.15	-1	11,863	-0.01%
2018/03/19	3	27.92	0	0.00	27.90	3	11,893	0.03%
2018/03/16	1	28.35	11	28.17	28.20	-10	11,875	-0.08%
2018/03/15	1	28.00	10	27.95	28.05	-9	11,917	-0.08%
2018/03/14	21	27.99	2	28.00	27.95	19	11,906	0.16%
2018/03/13	3	28.53	8	28.40	28.45	-5	11,883	-0.04%
2018/03/12	16	28.47	4	28.70	28.35	12	11,841	0.10%
2018/03/09	4	29.65	13	29.88	29.20	-9	11,816	-0.08%
2018/03/08	0	0.00	3	28.88	28.75	-3	11,452	-0.03%
2018/03/07	4	28.41	1	28.55	28.50	3	11,450	0.03%
2018/03/06	11	28.65	4	28.86	28.75	7	11,513	0.06%
2018/03/05	2	28.33	8	28.83	28.45	-6	11,389	-0.05%
2018/03/02	1	27.70	1	28.30	28.15	0	11,353	0.00%
2018/02/27	4	27.71	6	28.14	27.80	-2	11,967	-0.02%
2018/02/26	1	27.30	0	0.00	27.00	1	12,038	0.01%
2018/02/23	1	27.30	1	27.50	27.45	0	12,002	0.00%
2018/02/22	3	27.07	1	27.10	27.25	2	11,994	0.02%
2018/02/21	4	26.48	9	26.82	27.50	-5	11,995	-0.04%
2018/02/12	9	25.64	4	25.59	25.45	5	11,913	0.04%
2018/02/09	6	24.49	5	24.40	25.00	1	11,890	0.01%
2018/02/08	1	25.00	0	0.00	25.10	1	11,927	0.01%
2018/02/07	2	25.85	10	25.71	25.25	-8	11,965	-0.07%
2018/02/06	20	25.65	17	25.06	25.10	3	12,043	0.02%
2018/02/05	6	26.90	7	27.19	27.40	-1	12,214	-0.01%
2018/02/02	3	27.87	0	0.00	27.95	3	12,207	0.02%
2018/02/01	0	0.00	13	28.30	27.95	-13	12,226	-0.11%
2018/01/31	8	27.89	5	27.99	28.10	3	12,282	0.02%
2018/01/30	2	28.33	7	28.16	28.05	-5	12,234	-0.04%
2018/01/29	4	28.26	5	28.32	28.40	-1	12,159	-0.01%
2018/01/26	6	27.80	0	0.00	27.70	6	12,089	0.05%
2018/01/25	5	28.90	9	28.51	28.10	-4	11,968	-0.03%
2018/01/24	1	29.25	0	0.00	29.30	1	11,793	0.01%
2018/01/23	21	29.26	28	29.30	29.05	-7	11,701	-0.06%
2018/01/22	33	31.17	18	31.09	30.30	15	11,422	0.13%
2018/01/19	14	30.78	66	30.25	30.70	-52	11,212	-0.46%
2018/01/18	5	29.60	13	29.70	29.35	-8	10,752	-0.07%
2018/01/17	45	29.84	1	29.55	29.45	44	10,698	0.41%
2018/01/16	0	0.00	18	29.57	29.50	-18	10,612	-0.17%
2018/01/15	25	29.70	7	29.59	29.35	18	10,510	0.17%
2018/01/12	5	30.37	20	30.53	30.05	-15	10,468	-0.14%
2018/01/11	7	29.67	3	29.63	29.55	4	10,156	0.04%
2018/01/10	19	29.33	14	29.24	29.10	5	9,979	0.05%
2018/01/09	52	29.82	505	29.61	30.20	-453	9,679	-4.68%	大賣/鉅額交易
2018/01/08	41	31.10	38	31.27	30.60	3	9,315	0.03%
2018/01/05	53	30.64	48	30.64	31.20	5	8,612	0.06%
2018/01/04	22	28.04	109	28.69	28.95	-87	7,454	-1.17%	大賣/
2018/01/03	8	26.75	9	26.41	26.35	-1	6,544	-0.02%
2018/01/02	104	25.75	18	25.84	25.95	86	6,204	1.39%	大買/