遠東新 (1402)-元大-新竹經國券商分點個股進出

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

遠東新

(1402)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

遠東新 (1402)籌碼相關－元大-新竹經國券商分點個股進出

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-新竹經國券商分點個股進出
元大-新竹經國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	1	33.90	0	0.00	33.90	1	5,642	0.02%
2024/05/21	1	34.25	0	0.00	34.40	1	5,614	0.02%
2024/05/20	0	0.00	2	34.40	34.45	-2	5,589	-0.04%
2024/05/17	0	0.00	1	34.75	34.70	-1	5,579	-0.02%
2024/05/16	1	35.15	5	35.09	35.20	-4	5,542	-0.07%
2024/05/15	0	0.00	85	34.20	34.35	-85	5,357	-1.59%
2024/05/13	0	34.30	4	34.49	34.60	-4	5,343	-0.07%
2024/05/10	22	34.29	3	34.40	34.45	19	5,287	0.36%
2024/05/09	0	33.45	0	0.00	33.40	0	5,167	0.00%
2024/05/06	0	0.00	3	33.50	33.50	-3	5,101	-0.06%
2024/05/03	31	33.50	1	33.50	33.20	30	5,032	0.60%
2024/05/02	11.1	33.17	5.2	33.23	33.20	5.9	4,976	0.12%
2024/04/30	25	33.04	0	0.00	32.50	25	4,851	0.52%
2024/04/29	0	0.00	3	33.10	33.10	-3	4,812	-0.06%
2024/04/26	2	32.05	0	0.00	32.05	2	4,709	0.04%
2024/04/25	15	32.15	5	32.35	32.15	10	4,661	0.21%
2024/04/24	0	32.30	0	0.00	32.35	0	4,669	0.00%
2024/04/23	3	32.90	6	32.83	32.85	-3	4,764	-0.06%
2024/04/22	1	31.90	2	32.35	32.40	-1	4,821	-0.02%
2024/04/19	1	31.75	0	0.00	31.15	1	4,788	0.02%
2024/04/18	2.5	31.82	0	0.00	31.80	2.5	4,676	0.05%
2024/04/16	2.1	31.95	0	0.00	31.85	2.1	4,600	0.05%
2024/04/12	0	0.00	1	32.50	32.35	-1	4,507	-0.02%
2024/04/10	0	0.00	1	32.85	32.70	-1	4,526	-0.02%
2024/04/09	0	0.00	2	32.98	32.90	-2	4,541	-0.04%
2024/04/08	0	0.00	10	32.50	32.65	-10	4,596	-0.22%
2024/04/01	0.1	33.20	0	33.15	33.25	0.1	4,673	0.00%
2024/03/29	0	0.00	5	33.09	33.25	-5	4,671	-0.11%
2024/03/28	0	32.90	0	0.00	33.05	0	4,623	0.00%
2024/03/27	0	0.00	1	32.85	32.85	-1	4,641	-0.02%
2024/03/25	0	0.00	110	32.22	32.40	-110	5,011	-2.19%	大賣/鉅額交易
2024/03/22	0.1	32.35	1	32.30	32.50	-1	5,238	-0.02%
2024/03/21	0	0.00	2	32.63	32.70	-2	5,412	-0.04%
2024/03/20	2	31.98	0	0.00	31.80	2	6,170	0.03%
2024/03/19	2.4	31.99	0	0.00	31.70	2.4	6,240	0.04%
2024/03/18	3	32.65	4	32.66	32.75	-1	6,208	-0.02%
2024/03/15	0	0.00	37	33.11	32.90	-37	6,204	-0.60%
2024/03/14	50	32.72	0	0.00	32.90	50	5,903	0.85%
2024/03/13	10	32.55	9	32.61	32.70	1	5,894	0.02%
2024/03/08	20	32.30	3	32.23	32.40	17	6,094	0.28%
2024/03/06	2	32.00	1	32.15	32.00	1	6,344	0.02%
2024/03/05	0	0.00	1	32.00	31.85	-1	6,744	-0.01%
2024/03/01	0.1	31.95	20	31.75	31.90	-19.9	7,096	-0.28%
2024/02/29	50	32.15	15	32.11	32.60	35	7,360	0.48%
2024/02/27	0.1	31.75	2	31.85	31.65	-1.9	7,378	-0.03%
2024/02/26	10	31.50	5	31.45	31.40	5	7,429	0.07%
2024/02/23	0	0.00	2	31.70	31.65	-2	7,580	-0.03%
2024/02/22	0.1	31.70	0	0.00	31.90	0.1	7,781	0.00%
2024/02/21	0	0.00	17	31.60	31.75	-17	7,884	-0.22%
2024/02/20	0	0.00	2	31.55	31.60	-2	7,914	-0.03%
2024/02/19	2	31.25	4.1	31.16	31.35	-2.1	7,963	-0.03%
2024/02/16	1	30.70	2	30.88	30.85	-1	8,090	-0.01%
2024/02/15	10	30.55	0	0.00	30.70	10	8,187	0.12%
2024/02/05	2	30.60	0	0.00	30.65	2	8,199	0.02%
2024/02/02	0.1	31.10	1	31.00	31.05	-0.9	8,225	-0.01%
2024/01/31	0	0.00	1.2	31.05	30.90	-1.2	8,293	-0.01%
2024/01/29	0	0.00	2	31.05	31.15	-2	8,365	-0.02%
2024/01/25	0	0.00	1.1	30.85	30.85	-1.1	8,458	-0.01%
2024/01/24	1	30.65	0	0.00	30.60	1	8,510	0.01%
2024/01/23	0	0.00	1	30.60	30.60	-1	8,601	-0.01%
2024/01/19	2	30.35	0	0.00	30.50	2	8,745	0.02%
2024/01/18	2	30.50	0	0.00	30.50	2	8,810	0.02%
2024/01/17	0	0.00	1	30.70	30.40	-1	8,817	-0.01%
2024/01/16	0	0.00	3	31.03	31.05	-3	8,700	-0.03%
2024/01/11	0	0.00	4	31.25	31.45	-4	8,788	-0.05%
2024/01/09	0	0.00	15	31.75	31.75	-15	9,041	-0.17%
2024/01/08	0	0.00	0	31.80	31.80	0	9,099	0.00%
2024/01/05	0	0.00	1	31.75	31.75	-1	9,156	-0.01%
2024/01/04	0	0.00	29	31.65	31.75	-29	9,258	-0.31%
2024/01/03	2	31.43	7	31.50	31.45	-5	9,358	-0.05%
2024/01/02	0.1	31.45	1	31.50	31.55	-0.9	9,340	-0.01%
2023/12/28	0.1	31.30	2	31.30	31.40	-1.9	9,329	-0.02%
2023/12/27	0	0.00	2	31.40	31.40	-2	9,325	-0.02%
2023/12/26	0	0.00	1.1	31.05	31.10	-1.1	9,287	-0.01%
2023/12/22	0	0.00	1	31.00	31.10	-1	9,323	-0.01%
2023/12/20	0	0.00	1	31.40	31.25	-1	9,118	-0.01%
2023/12/19	1	31.45	0	0.00	31.45	1	8,898	0.01%
2023/12/18	1	31.00	12	30.91	31.40	-11	8,728	-0.13%
2023/12/14	1	30.75	0	0.00	30.95	1	7,717	0.01%
2023/12/13	2	30.73	0	0.00	30.70	2	7,673	0.03%
2023/12/12	1	30.95	0	0.00	31.00	1	8,661	0.01%
2023/12/11	0	0.00	1	30.80	30.90	-1	8,735	-0.01%
2023/12/08	1	31.00	0	0.00	30.95	1	8,747	0.01%
2023/12/06	1	31.80	2	31.80	31.65	-1	8,731	-0.01%
2023/12/05	2	31.40	0	0.00	31.30	2	8,637	0.02%
2023/12/04	0	0.00	8	31.56	31.60	-8	8,528	-0.09%
2023/12/01	0.1	30.95	0	0.00	30.95	0.1	8,366	0.00%
2023/11/28	1	30.80	0	0.00	30.60	1	7,756	0.01%
2023/11/27	0	0.00	9	30.98	30.45	-9	7,706	-0.12%
2023/11/24	2	30.68	1	30.85	30.15	1	7,451	0.01%
2023/11/22	0	0.00	4	30.70	30.45	-4	7,182	-0.06%
2023/11/21	1	30.40	2.1	30.01	30.40	-1.1	7,084	-0.02%
2023/11/20	7	30.08	2	30.05	29.95	5	6,974	0.07%
2023/11/17	0	0.00	6	30.85	30.75	-6	6,888	-0.09%
2023/11/16	0	0.00	5	30.65	30.85	-5	6,846	-0.07%
2023/11/15	2	30.60	1	30.50	30.70	1	6,789	0.01%
2023/11/13	0	0.00	1	30.25	30.35	-1	6,670	-0.01%
2023/11/10	0	0.00	17	30.20	30.25	-17	6,768	-0.25%
2023/11/09	0	0.00	25	30.10	30.25	-25	6,785	-0.37%
2023/11/07	1	30.00	5	30.15	30.20	-4	6,794	-0.06%
2023/11/06	0	0.00	9	30.16	30.25	-9	6,816	-0.13%
2023/11/03	0.5	29.90	0	0.00	29.90	0.5	6,762	0.01%
2023/11/01	0.1	29.55	0	0.00	29.40	0.1	6,770	0.00%
2023/10/31	0	0.00	8	29.41	29.50	-8	6,756	-0.12%
2023/10/30	5	29.15	2	29.33	29.30	3	6,760	0.04%
2023/10/27	1	29.30	3	29.33	29.25	-2	6,725	-0.03%
2023/10/26	0	0.00	4	29.10	29.00	-4	6,724	-0.06%
2023/10/25	0.5	29.20	0	0.00	29.10	0.5	6,735	0.01%
2023/10/24	0.6	28.85	0	0.00	29.05	0.6	6,755	0.01%
2023/10/23	2	28.75	0	0.00	28.65	2	6,813	0.03%
2023/10/20	3	28.62	0	0.00	28.85	3	6,867	0.04%
2023/10/18	2	29.00	3	29.20	29.00	-1	6,918	-0.01%
2023/10/16	0	0.00	15	29.25	29.25	-15	6,838	-0.22%
2023/10/13	1	29.20	0	0.00	29.30	1	6,951	0.01%
2023/10/12	8	29.26	1	29.10	29.25	7	7,103	0.10%
2023/10/11	3	28.80	0	0.00	29.20	3	7,094	0.04%
2023/10/05	1	28.50	0	0.00	28.40	1	7,025	0.01%
2023/10/04	4	28.50	0	0.00	28.35	4	7,025	0.06%
2023/10/03	0.1	28.99	0	0.00	28.85	0.1	7,008	0.00%
2023/10/02	4	29.06	2	29.20	29.10	2	7,088	0.03%
2023/09/28	0.2	28.90	1	28.90	28.75	-0.8	7,268	-0.01%
2023/09/26	1	28.65	0	0.00	28.60	1	7,364	0.01%
2023/09/25	1	28.90	0	0.00	28.85	1	7,375	0.01%
2023/09/22	1	28.70	0	0.00	28.75	1	7,447	0.01%
2023/09/21	2	28.90	0	0.00	28.80	2	7,478	0.03%
2023/09/20	9	29.38	0	0.00	29.20	9	7,445	0.12%
2023/09/19	1	29.35	0	0.00	29.40	1	7,464	0.01%
2023/09/18	0	0.00	1	29.25	29.50	-1	7,578	-0.01%
2023/09/15	4	28.85	0	0.00	29.10	4	7,583	0.05%
2023/09/13	0	0.00	1	29.05	29.15	-1	6,488	-0.02%
2023/09/12	0	0.00	4	28.91	29.15	-4	6,589	-0.06%
2023/09/11	0	28.60	0	0.00	28.70	0	6,585	0.00%
2023/09/08	2	28.40	0	0.00	28.50	2	6,577	0.03%
2023/09/07	9.9	28.43	0	0.00	28.40	9.9	6,607	0.15%
2023/09/06	1	28.65	0	0.00	28.60	1	6,585	0.02%
2023/09/05	0.1	28.85	10	28.80	28.85	-9.9	6,564	-0.15%
2023/09/01	1	28.75	2	28.90	28.80	-1	6,545	-0.02%
2023/08/31	3.6	28.42	0	0.00	28.15	3.6	6,535	0.05%
2023/08/29	2	28.15	0	0.00	28.30	2	6,387	0.03%
2023/08/28	12	28.21	0	0.00	28.15	12	6,422	0.19%
2023/08/25	4	28.31	5	28.37	28.30	-1	6,945	-0.01%
2023/08/24	9.5	28.28	0	0.00	28.35	9.5	6,967	0.14%
2023/08/23	6	28.45	3	28.47	28.35	3	6,916	0.04%
2023/08/21	3	28.70	0	0.00	28.65	3	6,950	0.04%
2023/08/18	2	28.78	2	28.85	28.75	0	6,960	0.00%
2023/08/17	12	28.44	0	0.00	28.50	12	6,954	0.17%
2023/08/16	19	28.76	1	28.75	28.60	18	6,909	0.26%
2023/08/15	3.1	29.22	0	0.00	29.15	3.1	6,812	0.04%
2023/08/14	6.2	29.41	0	0.00	29.30	6.2	6,805	0.09%
2023/08/11	5	29.35	0	0.00	29.50	5	6,846	0.07%
2023/08/10	1.2	29.32	1	29.40	29.45	0.2	6,892	0.00%
2023/08/09	3	29.50	0	0.00	29.50	3	6,876	0.04%
2023/08/07	1	29.75	0	0.00	29.80	1	6,825	0.01%
2023/08/04	0	0.00	10	29.55	29.50	-10	6,833	-0.15%
2023/08/02	3	29.58	0	0.00	29.55	3	6,812	0.04%
2023/08/01	3.1	29.66	5	29.70	29.65	-1.9	6,762	-0.03%
2023/07/31	3	29.72	0	0.00	29.70	3	6,757	0.04%
2023/07/28	17	29.82	0	0.00	29.70	17	6,730	0.25%
2023/07/27	4	29.70	8	29.75	29.95	-4	6,678	-0.06%
2023/07/25	12	29.26	0	0.00	29.25	12	6,659	0.18%
2023/07/24	13	29.33	0	0.00	29.15	13	6,621	0.20%
2023/07/21	20	29.68	0	0.00	29.60	20	6,601	0.30%
2023/07/20	2	29.90	0	0.00	29.80	2	6,556	0.03%
2023/07/19	17	29.77	0	0.00	29.75	17	6,559	0.26%
2023/07/18	22.2	30.01	0	0.00	30.00	22.2	6,469	0.34%
2023/07/17	22	30.41	0	0.00	30.30	22	6,352	0.35%
2023/07/13	8	32.37	1	32.20	32.20	7	6,149	0.11%
2023/07/10	1	32.15	0	0.00	32.00	1	6,239	0.02%
2023/07/07	5	32.00	0	0.00	32.05	5	6,234	0.08%
2023/07/06	1	32.75	0	0.00	32.20	1	6,204	0.02%
2023/07/03	2	33.58	0	0.00	33.45	2	5,980	0.03%
2023/06/30	5.1	33.50	1	33.55	33.45	4.1	5,999	0.07%
2023/06/28	1	33.40	2	33.53	33.55	-1	5,985	-0.02%
2023/06/27	9	33.51	21	33.40	33.50	-12	5,996	-0.20%
2023/06/26	10	33.40	1	33.60	33.50	9	5,996	0.15%
2023/06/21	0	0.00	1	33.00	33.05	-1	5,918	-0.02%
2023/06/20	0	0.00	1	32.70	32.75	-1	5,927	-0.02%
2023/06/19	0	0.00	0.5	32.85	32.95	-0.5	5,923	-0.01%
2023/06/16	0	0.00	1	33.15	32.95	-1	6,000	-0.02%
2023/06/15	0	0.00	2	32.95	33.00	-2	5,952	-0.03%
2023/06/14	0	0.00	1	32.75	32.75	-1	6,108	-0.02%
2023/06/12	0	0.00	6	32.65	32.40	-6	6,167	-0.10%
2023/06/08	11	32.50	0	0.00	32.45	11	6,312	0.17%
2023/06/07	0	0.00	2.4	32.55	32.45	-2.4	6,413	-0.04%
2023/06/06	0	0.00	1	32.50	32.50	-1	6,684	-0.01%
2023/06/05	0	0.00	1	32.15	32.20	-1	6,676	-0.01%
2023/06/01	4.1	31.76	1	31.90	31.70	3.1	6,681	0.05%
2023/05/31	0	32.00	0	0.00	32.30	0	6,635	0.00%
2023/05/30	0	0.00	1	32.15	32.10	-1	6,162	-0.02%
2023/05/26	3	31.78	0	0.00	31.80	3	6,280	0.05%
2023/05/25	1	31.80	0	0.00	32.00	1	6,275	0.02%
2023/05/24	1	31.85	0	0.00	32.00	1	6,296	0.02%
2023/05/22	1	32.10	0	0.00	32.05	1	6,292	0.02%
2023/05/18	0	0.00	1	32.00	32.00	-1	6,433	-0.02%
2023/05/17	1	32.05	0	0.00	31.95	1	6,460	0.02%
2023/05/15	2.8	31.83	0	0.00	31.75	2.8	6,411	0.04%
2023/05/12	1	31.85	0	0.00	32.10	1	6,429	0.02%
2023/05/11	1	31.85	0	0.00	31.80	1	6,454	0.02%
2023/05/08	0	0.00	2	32.63	32.60	-2	6,531	-0.03%
2023/05/05	0	0.00	1	32.40	32.35	-1	6,527	-0.02%
2023/05/02	0	0.00	3	32.15	32.25	-3	6,679	-0.04%
2023/04/28	0	0.00	0.1	32.00	31.90	-0.1	6,883	0.00%
2023/04/27	1	31.85	0	0.00	31.85	1	6,903	0.01%
2023/04/26	0	0.00	22	31.80	31.90	-22	6,901	-0.32%
2023/04/25	2	31.85	0	0.00	31.75	2	6,825	0.03%
2023/04/24	0	0.00	1	32.05	31.90	-1	6,837	-0.01%
2023/04/20	0	0.00	1	31.65	31.45	-1	6,890	-0.01%
2023/04/19	0	0.00	5	31.75	31.70	-5	6,922	-0.07%
2023/04/18	2	31.65	0	0.00	31.65	2	6,890	0.03%
2023/04/12	7	31.81	0	0.00	31.70	7	6,730	0.10%
2023/04/11	0	0.00	1	31.65	31.80	-1	6,722	-0.01%
2023/04/07	0	0.00	1	31.40	31.30	-1	6,706	-0.01%
2023/04/06	0	0.00	6	31.30	31.35	-6	6,715	-0.09%
2023/03/30	8	31.29	0	0.00	31.30	8	7,382	0.11%
2023/03/29	0	0.00	2	31.20	31.35	-2	7,930	-0.03%
2023/03/24	0	0.00	1	31.15	31.10	-1	10,586	-0.01%
2023/03/23	1	30.85	0	0.00	30.95	1	10,672	0.01%
2023/03/22	2	30.85	0	0.00	30.80	2	10,751	0.02%
2023/03/21	1	30.85	0	0.00	30.75	1	10,925	0.01%
2023/03/20	2	30.75	1	30.85	30.80	1	10,993	0.01%
2023/03/17	1	31.00	1	31.10	31.00	0	11,035	0.00%
2023/03/15	5	31.39	0	0.00	31.25	5	11,209	0.04%
2023/03/14	0	0.00	31	31.45	31.30	-31	11,377	-0.27%
2023/03/13	1	31.15	0	0.00	31.35	1	11,541	0.01%
2023/03/10	2	31.20	2	31.25	31.25	0	11,507	0.00%
2023/03/09	5	31.82	0	0.00	31.55	5	11,556	0.04%
2023/03/08	1	32.35	0	0.00	32.30	1	11,689	0.01%
2023/03/02	0	0.00	3	32.53	32.45	-3	12,138	-0.02%
2023/03/01	2	32.03	1	32.35	32.00	1	12,174	0.01%
2023/02/24	2	32.30	0	0.00	32.45	2	12,289	0.02%
2023/02/23	7	32.30	3	32.48	32.45	4	12,464	0.03%
2023/02/20	2	32.03	0	0.00	32.00	2	12,685	0.02%
2023/02/17	2	32.00	0	0.00	32.00	2	12,906	0.02%
2023/02/16	0	0.00	1	32.50	32.25	-1	13,072	-0.01%
2023/02/15	3	32.00	0	0.00	32.00	3	13,090	0.02%
2023/02/14	8	32.11	0	0.00	32.10	8	13,054	0.06%
2023/02/13	2	32.10	0	0.00	32.35	2	13,018	0.02%
2023/02/09	0	0.00	2	32.25	32.20	-2	13,050	-0.02%
2023/02/08	6	32.28	0	0.00	32.25	6	13,085	0.05%
2023/02/07	6	32.41	0	0.00	32.55	6	13,125	0.05%
2023/02/06	0	0.00	2	32.30	32.40	-2	13,133	-0.02%
2023/02/03	0.1	32.45	0	0.00	32.35	0.1	13,125	0.00%
2023/02/02	2	32.28	0	0.00	32.40	2	13,213	0.02%
2023/02/01	2	32.35	1.7	32.57	32.70	0.4	13,162	0.00%
2023/01/31	0	0.00	1	32.70	32.70	-1	13,161	-0.01%
2023/01/30	0	0.00	11	33.05	33.30	-11	13,123	-0.08%
2023/01/17	2	32.30	0	0.00	32.35	2	12,938	0.02%
2023/01/16	1	32.60	1	32.70	32.45	0	12,947	0.00%
2023/01/13	1	32.55	0	0.00	32.60	1	12,943	0.01%
2023/01/11	0	0.00	1.3	32.60	32.60	-1.3	13,227	-0.01%
2023/01/09	1	32.20	3	32.50	32.50	-2	13,181	-0.01%
2023/01/05	0	31.80	0	0.00	31.70	0	13,327	0.00%
2023/01/04	0	0.00	2	32.00	31.90	-2	13,424	-0.01%
2022/12/30	0	0.00	0.5	32.00	31.90	-0.5	13,486	0.00%
2022/12/28	0	0.00	6	31.80	31.85	-6	13,707	-0.04%
2022/12/27	1	31.80	1	31.75	31.80	0	13,654	0.00%
2022/12/26	0	0.00	1.6	31.64	31.60	-1.6	13,686	-0.01%
2022/12/23	0	0.00	5	31.55	31.55	-5	13,793	-0.04%
2022/12/22	1.3	32.17	5	32.48	33.00	-3.7	13,807	-0.03%
2022/12/21	0.7	31.40	0	0.00	31.30	0.7	13,305	0.00%
2022/12/20	0	0.00	2	31.05	31.10	-2	12,822	-0.02%
2022/12/19	39	31.32	0	0.00	31.30	39	12,369	0.32%
2022/12/16	4	32.79	3	33.07	32.60	1	11,756	0.01%
2022/12/15	2	32.73	2	33.00	32.95	0	10,479	0.00%
2022/12/13	4	32.83	20	33.00	32.65	-16	10,365	-0.15%
2022/12/12	0	0.00	1	33.30	33.20	-1	10,162	-0.01%
2022/12/09	0	0.00	3.1	33.17	33.20	-3.1	10,201	-0.03%
2022/12/08	12	32.84	3	33.05	33.00	9	10,263	0.09%
2022/12/07	6	32.86	11	32.86	32.80	-5	10,196	-0.05%
2022/12/06	3	32.92	2.4	33.13	32.75	0.6	9,980	0.01%
2022/12/05	2	32.80	3	32.97	32.80	-1	9,759	-0.01%
2022/12/02	3	32.35	1	32.40	32.30	2	9,539	0.02%
2022/12/01	8	32.60	2.2	32.55	32.65	5.8	9,554	0.06%
2022/11/30	1	32.50	2.2	32.34	32.50	-1.2	9,436	-0.01%
2022/11/29	0	0.00	6	31.83	32.15	-6	9,024	-0.07%
2022/11/24	1	31.15	14	31.34	31.80	-13	9,015	-0.14%
2022/11/23	11	30.84	0	0.00	31.05	11	9,003	0.12%
2022/11/22	3	30.42	0	0.00	30.90	3	8,962	0.03%
2022/11/21	6	30.62	0	0.00	30.60	6	8,791	0.07%
2022/11/17	1	31.35	5	31.35	31.55	-4	8,485	-0.05%
2022/11/15	10	31.85	0	0.00	31.65	10	8,304	0.12%
2022/11/14	3	33.03	12	33.03	33.20	-9	8,054	-0.11%
2022/11/11	0	0.00	5	31.95	32.25	-5	7,848	-0.06%
2022/11/09	5	32.70	15	32.60	32.65	-10	7,846	-0.13%
2022/11/08	0	0.00	7	32.59	32.80	-7	7,839	-0.09%
2022/11/07	0	0.00	1	32.50	32.45	-1	7,812	-0.01%
2022/11/04	0	0.00	2	32.18	32.35	-2	7,820	-0.03%
2022/11/03	5	31.85	12.5	32.30	32.30	-7.5	7,783	-0.10%
2022/11/02	0	0.00	3	32.00	32.05	-3	7,796	-0.04%
2022/11/01	0	0.00	6	32.32	32.45	-6	7,810	-0.08%
2022/10/31	0	0.00	3	32.32	32.15	-3	7,859	-0.04%
2022/10/28	0	0.00	3	32.08	32.05	-3	7,892	-0.04%
2022/10/27	1	32.20	7.2	32.10	32.05	-6.2	8,039	-0.08%
2022/10/26	1	31.95	2.2	31.85	31.90	-1.2	8,177	-0.01%
2022/10/25	0	0.00	7	31.71	31.65	-7	8,251	-0.08%
2022/10/24	0	0.00	2	31.60	31.55	-2	8,310	-0.02%
2022/10/21	3	31.25	3	31.30	31.20	0	8,343	0.00%
2022/10/20	4.1	30.49	5	30.57	31.00	-0.9	8,452	-0.01%
2022/10/19	3	31.02	1	30.85	31.00	2	8,255	0.02%
2022/10/18	2.1	30.79	0	0.00	30.85	2.1	8,263	0.03%
2022/10/17	0	0.00	4	30.83	30.95	-4	8,364	-0.05%
2022/10/13	0	0.00	1	31.45	31.40	-1	8,525	-0.01%
2022/10/05	2.2	32.00	0	0.00	31.75	2.2	8,672	0.03%
2022/10/03	3	31.85	0	0.00	32.15	3	8,721	0.03%
2022/09/29	0	0.00	2	32.70	32.70	-2	8,640	-0.02%
2022/09/27	0	0.00	1	32.60	32.75	-1	8,559	-0.01%
2022/09/26	1	32.30	0	0.00	32.10	1	8,566	0.01%
2022/09/23	1	32.90	4	32.85	32.90	-3	8,531	-0.04%
2022/09/22	0	0.00	1	33.00	32.80	-1	8,566	-0.01%
2022/09/21	0	0.00	1	32.80	32.80	-1	8,528	-0.01%
2022/09/20	1	32.70	0	0.00	32.80	1	8,539	0.01%
2022/09/16	1	32.00	0.3	32.35	32.00	0.7	8,589	0.01%
2022/09/15	0	0.00	1	32.50	33.00	-1	8,451	-0.01%
2022/09/08	1	31.50	1	31.80	31.80	0	8,441	0.00%
2022/09/07	0.1	31.35	0	0.00	31.50	0.1	8,426	0.00%
2022/09/06	0	0.00	1	32.00	31.75	-1	8,369	-0.01%
2022/09/05	0	0.00	2	31.63	31.75	-2	8,351	-0.02%
2022/09/01	0.1	31.60	0	0.00	31.70	0.1	8,362	0.00%
2022/08/31	0.1	31.95	0.3	32.00	32.75	-0.2	8,344	0.00%
2022/08/30	2	31.88	2	32.00	32.15	0	8,202	0.00%
2022/08/29	1	31.40	2	31.35	31.40	-1	8,112	-0.01%
2022/08/26	0	0.00	1	31.65	31.65	-1	8,041	-0.01%
2022/08/25	0	0.00	1	31.60	31.65	-1	8,038	-0.01%
2022/08/24	0	0.00	1	31.10	31.05	-1	8,006	-0.01%
2022/08/18	0	0.00	1	30.80	30.90	-1	8,715	-0.01%
2022/08/11	0	0.00	2	30.10	30.10	-2	8,731	-0.02%
2022/08/10	3	29.90	1	30.00	29.85	2	8,773	0.02%
2022/08/04	2	29.48	0	0.00	29.50	2	9,042	0.02%
2022/08/03	1.3	29.47	0	0.00	29.65	1.3	8,959	0.01%
2022/08/02	1	29.90	0	0.00	30.00	1	8,871	0.01%
2022/08/01	2	30.13	0	0.00	30.10	2	8,754	0.02%
2022/07/29	1	30.15	0	0.00	30.40	1	8,693	0.01%
2022/07/28	1	30.45	0	0.00	30.10	1	8,613	0.01%
2022/07/25	1	31.90	0	0.00	32.10	1	8,375	0.01%
2022/07/19	0	0.00	2	32.55	32.50	-2	8,035	-0.02%
2022/07/18	0	0.00	7	31.88	32.15	-7	7,850	-0.09%
2022/07/14	2	31.60	4	32.11	31.95	-2	7,765	-0.03%
2022/07/13	0	0.00	2	32.03	31.90	-2	7,638	-0.03%
2022/07/12	4	31.25	5	31.42	31.50	-1	7,563	-0.01%
2022/07/08	0	0.00	5	31.53	31.35	-5	7,491	-0.07%
2022/07/07	0	0.00	3	31.50	31.45	-3	7,544	-0.04%
2022/07/06	0	0.00	2	31.75	31.55	-2	7,502	-0.03%
2022/07/05	0	0.00	6	32.30	32.25	-6	7,432	-0.08%
2022/07/04	0	0.00	7	31.83	32.00	-7	7,378	-0.09%
2022/06/29	0	0.00	8	32.08	32.15	-8	7,207	-0.11%
2022/06/28	0	0.00	1	31.90	31.85	-1	7,164	-0.01%
2022/06/27	0	0.00	2.2	31.66	31.70	-2.2	7,165	-0.03%
2022/06/23	0	0.00	1	31.10	31.15	-1	7,135	-0.01%
2022/06/22	0	0.00	1	31.20	31.05	-1	7,151	-0.01%
2022/06/21	0	0.00	1	31.00	31.10	-1	7,111	-0.01%
2022/06/17	0.5	30.85	0	0.00	30.85	0.5	7,046	0.01%
2022/06/16	0	0.00	2	31.50	31.30	-2	6,926	-0.03%
2022/06/15	0	0.00	32	31.20	31.30	-32	7,040	-0.45%
2022/06/14	1	30.70	0	0.00	30.95	1	7,113	0.01%
2022/06/13	6	30.68	0	0.00	30.95	6	7,145	0.08%
2022/06/10	3	31.32	1	31.50	31.30	2	7,112	0.03%
2022/06/09	10	31.00	0.3	31.45	31.40	9.7	7,143	0.14%
2022/06/08	10	31.15	19	31.06	31.25	-9	7,032	-0.13%
2022/06/07	0	0.00	1	30.85	30.70	-1	7,032	-0.01%
2022/06/06	1	30.75	0	0.00	30.80	1	7,055	0.01%
2022/06/01	1	30.80	5	30.80	30.80	-4	7,263	-0.06%
2022/05/31	8.5	30.85	0	0.00	30.50	8.5	7,236	0.12%
2022/05/30	4	31.70	0	0.00	31.80	4	6,723	0.06%
2022/05/27	0	0.00	2	31.63	31.60	-2	6,682	-0.03%
2022/05/26	1	31.70	12	31.79	31.75	-11	6,705	-0.16%
2022/05/25	3	31.55	2	31.65	31.70	1	6,809	0.01%
2022/05/23	0	0.00	2	31.65	31.40	-2	6,833	-0.03%
2022/05/20	3	31.45	18	31.38	31.35	-15	6,908	-0.22%
2022/05/18	3	31.05	17	31.02	31.25	-14	6,844	-0.20%
2022/05/17	2	30.90	5	30.77	30.90	-3	6,847	-0.04%
2022/05/13	0	0.00	31	30.80	31.00	-31	6,707	-0.46%
2022/05/12	1	29.85	5	29.90	29.70	-4	6,483	-0.06%
2022/05/10	0	0.00	2	30.15	30.15	-2	6,408	-0.03%
2022/05/09	1	30.00	6	29.87	29.80	-5	6,403	-0.08%
2022/05/06	2	30.30	8	30.10	30.20	-6	6,359	-0.09%
2022/05/05	0	0.00	2.9	30.36	30.55	-2.9	6,400	-0.04%
2022/05/04	0	0.00	1	30.10	30.15	-1	6,362	-0.02%
2022/05/03	2	29.90	3	30.07	29.95	-1	6,420	-0.02%
2022/04/29	1	30.05	6	30.03	30.05	-5	6,408	-0.08%
2022/04/27	3.3	29.81	0	0.00	29.70	3.3	6,435	0.05%
2022/04/26	0	0.00	6	30.04	30.25	-6	6,393	-0.09%
2022/04/25	2	29.90	5.2	29.88	30.00	-3.2	6,366	-0.05%
2022/04/19	1	30.20	1	30.20	30.10	0	6,220	0.00%
2022/04/18	5	30.20	0	0.00	30.20	5	6,202	0.08%
2022/04/15	1	30.35	2	30.55	30.40	-1	6,111	-0.02%
2022/04/13	1	30.65	8	30.61	30.90	-7	6,107	-0.11%
2022/04/12	0	0.00	1	30.30	30.20	-1	6,028	-0.02%
2022/04/11	1	30.25	3	30.10	30.20	-2	6,019	-0.03%
2022/04/08	0	0.00	5	30.08	30.10	-5	6,013	-0.08%
2022/04/07	1	30.00	1	30.05	29.95	0	6,014	0.00%
2022/03/30	1	30.25	0	0.00	30.30	1	5,809	0.02%
2022/03/29	2	30.15	32	30.16	30.35	-30	5,761	-0.52%
2022/03/28	6	30.04	0	0.00	30.20	6	5,716	0.10%
2022/03/25	3	30.42	0	0.00	30.60	3	5,635	0.05%
2022/03/24	1	30.70	0	0.00	30.85	1	5,568	0.02%
2022/03/23	4	30.70	0	0.00	30.75	4	6,002	0.07%
2022/03/22	1	30.75	9	30.76	30.80	-8	6,006	-0.13%
2022/03/21	1	30.55	0	0.00	30.65	1	5,997	0.02%
2022/03/17	0	0.00	6	30.77	30.55	-6	5,918	-0.10%
2022/03/16	11	30.19	1	30.20	30.45	10	5,820	0.17%
2022/03/14	0	0.00	13	30.25	30.55	-13	5,778	-0.22%
2022/03/11	0	0.00	1	30.10	30.20	-1	5,786	-0.02%
2022/03/10	0	0.00	3	30.08	30.20	-3	5,817	-0.05%
2022/03/07	5	29.51	0	0.00	29.50	5	5,772	0.09%
2022/03/04	0	0.00	2	30.40	30.30	-2	5,917	-0.03%
2022/03/03	1	30.35	7	30.57	30.60	-6	5,993	-0.10%
2022/03/02	1	30.30	14	30.28	30.35	-13	6,062	-0.21%
2022/03/01	1	30.10	2	30.23	30.30	-1	6,138	-0.02%
2022/02/25	2	29.55	0	0.00	29.55	2	6,226	0.03%
2022/02/24	2	29.70	11	29.70	29.70	-9	6,328	-0.14%
2022/02/23	1	29.85	0	0.00	30.00	1	6,310	0.02%
2022/02/22	2	29.80	4	29.98	29.95	-2	6,343	-0.03%
2022/02/21	1	30.00	7	30.01	30.20	-6	6,280	-0.10%
2022/02/18	2	29.70	0	0.00	30.00	2	6,347	0.03%
2022/02/17	0	0.00	1	29.80	29.80	-1	6,513	-0.02%
2022/02/16	10	29.40	1	29.50	29.60	9	6,452	0.14%
2022/02/15	3	29.45	1	29.50	29.35	2	6,530	0.03%
2022/02/14	0	0.00	1	29.20	29.45	-1	6,539	-0.02%
2022/02/11	1	29.45	1	29.55	29.40	0	6,560	0.00%
2022/02/10	0.2	29.45	4	29.48	29.60	-3.8	6,649	-0.06%
2022/02/09	0	0.00	3	29.45	29.50	-3	6,677	-0.04%
2022/01/26	2.1	28.52	1	28.75	28.80	1.1	6,635	0.02%
2022/01/25	3.1	28.30	0	0.00	28.60	3.1	6,715	0.05%
2022/01/24	0.1	28.73	0	0.00	28.80	0.1	6,702	0.00%
2022/01/21	12	28.71	0	0.00	28.80	12	6,823	0.18%
2022/01/17	0	0.00	0.1	29.15	29.15	-0.1	6,798	0.00%
2022/01/14	5	29.21	0	0.00	29.20	5	6,992	0.07%
2022/01/13	0.1	29.45	2	29.53	29.55	-1.9	7,063	-0.03%
2022/01/12	1	29.05	1	29.30	29.30	0	7,098	0.00%
2022/01/10	1	29.05	0	0.00	29.10	1	7,159	0.01%
2022/01/07	0.1	29.10	0	0.00	29.15	0.1	7,223	0.00%
2022/01/06	0.1	29.08	1	29.25	29.25	-1	7,241	-0.01%
2022/01/05	0.2	28.95	0	0.00	29.05	0.2	7,215	0.00%
2022/01/04	4.1	28.90	1	28.90	29.00	3.1	7,289	0.04%
2022/01/03	1.1	29.24	8	29.05	29.15	-6.9	7,279	-0.09%
2021/12/30	8	29.20	0	0.00	29.30	8	7,292	0.11%
2021/12/29	5	29.25	0	0.00	29.30	5	7,326	0.07%
2021/12/27	0	0.00	4	29.00	29.00	-4	7,334	-0.05%
2021/12/24	0.1	28.80	3	28.85	28.90	-3	7,467	-0.04%
2021/12/23	1.1	28.60	0	0.00	28.80	1.1	7,546	0.01%
2021/12/21	1	28.40	0	0.00	28.55	1	7,625	0.01%
2021/12/20	7	28.34	0	0.00	28.40	7	7,684	0.09%
2021/12/17	2	28.15	2.1	28.25	28.10	-0.1	7,729	0.00%
2021/12/14	0	0.00	1	28.35	28.45	-1	7,477	-0.01%
2021/12/13	3	28.50	0.1	28.55	28.45	3	7,498	0.04%
2021/12/10	1	28.60	0	0.00	28.75	1	7,464	0.01%
2021/12/07	0	28.55	1	28.60	28.75	-1	7,436	-0.01%
2021/12/01	6.1	28.06	0	0.00	28.30	6.1	7,380	0.08%
2021/11/30	14	28.18	0	0.00	27.90	14	7,311	0.19%
2021/11/29	7	28.00	0	0.00	28.15	7	7,019	0.10%
2021/11/26	16	28.26	0	0.00	28.25	16	6,936	0.23%
2021/11/25	15	28.35	2.2	28.40	28.55	12.8	6,926	0.19%
2021/11/24	11	28.59	7.3	28.56	28.80	3.7	6,802	0.05%
2021/11/23	22	28.71	22	28.75	28.75	0	6,647	0.00%
2021/11/22	6.3	29.32	0	0.00	29.15	6.3	6,394	0.10%
2021/11/19	0	0.00	2	29.40	29.40	-2	6,314	-0.03%
2021/11/18	0	0.00	1	29.45	29.50	-1	6,276	-0.02%
2021/11/17	7	29.35	0	0.00	29.35	7	6,236	0.11%
2021/11/16	8	29.36	5	29.45	29.50	3	6,162	0.05%
2021/11/15	3	30.05	0	0.00	30.00	3	6,044	0.05%
2021/11/12	12	30.11	2	30.05	30.15	10	6,060	0.16%
2021/11/10	0	0.00	1	29.90	29.90	-1	6,051	-0.02%
2021/11/09	1	29.80	1	29.95	29.90	0	6,026	0.00%
2021/11/08	1	29.45	3	29.50	29.45	-2	5,942	-0.03%
2021/11/05	2	29.20	0	0.00	29.40	2	5,918	0.03%
2021/11/04	7	29.39	1	29.50	29.35	6	5,874	0.10%
2021/11/03	1	29.55	2	29.65	29.55	-1	5,896	-0.02%
2021/11/02	2	29.40	0	0.00	29.45	2	5,904	0.03%
2021/11/01	7	29.03	0	0.00	29.00	7	5,882	0.12%
2021/10/29	5	29.00	0	0.00	29.10	5	5,849	0.09%
2021/10/25	0	0.00	1	29.40	29.35	-1	6,336	-0.02%
2021/10/22	6	29.66	3	29.35	29.40	3	6,457	0.05%
2021/10/21	4	29.95	1	30.10	30.10	3	6,394	0.05%
2021/10/19	2	29.75	0	0.00	29.70	2	6,402	0.03%
2021/10/06	2	29.13	3	29.43	29.25	-1	6,701	-0.01%
2021/10/05	1	29.20	0	0.00	29.35	1	6,762	0.01%
2021/10/04	0	0.00	31	29.44	29.35	-31	6,845	-0.45%
2021/10/01	13	29.05	0	0.00	29.15	13	6,951	0.19%
2021/09/30	0.2	30.00	3.2	29.98	29.85	-3	6,844	-0.04%
2021/09/29	8	29.61	0	0.00	29.55	8	6,795	0.12%
2021/09/28	1	29.65	3	30.00	30.00	-2	6,771	-0.03%
2021/09/27	0	0.00	8	30.03	29.85	-8	6,803	-0.12%
2021/09/24	1	29.40	4	29.64	29.35	-3	6,843	-0.04%
2021/09/23	0	0.00	1	29.25	29.25	-1	6,853	-0.01%
2021/09/22	2	28.70	0	0.00	28.70	2	6,892	0.03%
2021/09/17	4	29.50	0	0.00	29.50	4	6,742	0.06%
2021/09/16	4	29.63	0	0.00	29.65	4	6,689	0.06%
2021/09/15	1	29.75	0	0.00	29.80	1	6,678	0.01%
2021/09/14	3	29.75	0	0.00	29.75	3	6,764	0.04%
2021/09/13	2	29.10	0	0.00	29.45	2	6,777	0.03%
2021/09/10	4.2	29.01	0	0.00	29.20	4.2	6,832	0.06%
2021/09/09	5	29.08	0	0.00	29.05	5	6,998	0.07%
2021/09/08	2.1	29.42	6	29.25	29.25	-3.9	6,926	-0.06%
2021/09/06	10	29.73	0	0.00	29.70	10	6,947	0.14%
2021/09/03	0	0.00	3	29.98	30.00	-3	6,965	-0.04%
2021/09/02	2	29.65	2	29.73	29.60	0	6,996	0.00%
2021/09/01	5	29.81	0	0.00	29.60	5	7,023	0.07%
2021/08/31	1	29.70	0	0.00	30.05	1	7,030	0.01%
2021/08/27	2	29.20	0	0.00	29.65	2	7,029	0.03%
2021/08/26	4	29.11	0	0.00	29.20	4	7,095	0.06%
2021/08/25	1	29.25	1	29.25	29.35	0	7,183	0.00%
2021/08/24	1.1	29.19	1	29.40	29.40	0.1	7,260	0.00%
2021/08/23	1.7	28.92	75	28.62	28.90	-73.3	7,338	-1.00%
2021/08/20	2	28.35	0	0.00	28.30	2	7,430	0.03%
2021/08/19	5	28.42	0	0.00	28.30	5	7,602	0.07%
2021/08/18	3	28.38	1	28.70	28.85	2	7,552	0.03%
2021/08/17	3	28.78	1	28.65	28.55	2	7,612	0.03%
2021/08/16	8	29.26	0	0.00	29.05	8	7,620	0.10%
2021/08/13	2	29.80	0	0.00	29.65	2	7,573	0.03%
2021/08/09	2	29.95	0	0.00	29.95	2	7,973	0.03%
2021/08/06	1	30.10	0	0.00	30.05	1	8,119	0.01%
2021/08/05	0	0.00	1	30.30	30.00	-1	8,351	-0.01%
2021/08/02	12.7	30.00	0	0.00	30.10	12.7	9,307	0.14%
2021/07/30	13	29.74	0	0.00	29.60	13	9,473	0.14%
2021/07/29	6	31.05	0	0.00	31.15	6	9,574	0.06%
2021/07/28	4	30.98	0	0.00	31.00	4	9,453	0.04%
2021/07/27	4	31.58	0	0.00	31.50	4	9,632	0.04%
2021/07/26	6	31.98	0	0.00	31.90	6	9,668	0.06%
2021/07/22	0	0.00	1	32.90	32.90	-1	9,785	-0.01%
2021/07/21	0	0.00	1	32.25	32.50	-1	9,889	-0.01%
2021/07/20	0	0.00	1	33.22	32.60	-1	10,058	-0.01%
2021/07/19	0	0.00	1	33.60	33.60	-1	10,150	-0.01%
2021/07/16	0	0.00	2	33.18	33.60	-2	10,793	-0.02%
2021/07/15	1	32.65	1	32.55	32.80	0	10,822	0.00%
2021/07/14	3	32.58	2	32.60	32.60	1	11,046	0.01%
2021/07/12	3	33.12	25	33.19	32.95	-22	11,706	-0.19%
2021/07/09	0	0.00	1	32.85	32.95	-1	11,661	-0.01%
2021/07/08	4	32.90	4	32.78	32.95	0	11,633	0.00%
2021/07/07	1	32.20	1	32.35	32.35	0	11,685	0.00%
2021/07/06	0	0.00	4	32.68	32.55	-4	11,783	-0.03%
2021/07/05	5	32.51	10	32.40	32.45	-5	11,827	-0.04%
2021/07/02	10	32.40	1	32.90	32.20	9	12,077	0.07%
2021/07/01	0	0.00	5	32.41	32.45	-5	12,046	-0.04%
2021/06/30	13	32.00	2	32.00	32.00	11	11,996	0.09%
2021/06/29	20	31.75	2	31.80	31.90	18	11,990	0.15%
2021/06/28	22	31.90	2	31.95	31.90	20	12,109	0.17%
2021/06/25	2	31.83	0	0.00	31.75	2	12,240	0.02%
2021/06/24	10	31.45	0	0.00	31.50	10	12,342	0.08%
2021/06/23	15	31.25	2	31.23	31.65	13	12,488	0.10%
2021/06/21	3	30.72	5	30.60	30.75	-2	12,363	-0.02%
2021/06/18	5	31.21	0	0.00	31.05	5	12,334	0.04%
2021/06/15	2	31.68	1	32.05	31.80	1	12,414	0.01%
2021/06/11	1	31.85	2	32.00	31.90	-1	12,468	-0.01%
2021/06/10	1	31.30	22.4	31.81	31.95	-21.4	12,531	-0.17%
2021/06/09	4	31.68	0	0.00	31.50	4	12,505	0.03%
2021/06/08	0	0.00	1	31.95	31.90	-1	12,582	-0.01%
2021/06/07	0	0.00	5	31.85	31.75	-5	12,658	-0.04%
2021/06/04	1	32.00	2	32.10	31.90	-1	12,686	-0.01%
2021/06/03	5	32.66	0	0.00	32.45	5	12,856	0.04%
2021/06/02	0	0.00	3	31.98	32.05	-3	12,835	-0.02%
2021/06/01	0	0.00	1	31.80	31.90	-1	12,821	-0.01%
2021/05/31	7	31.64	3	31.63	31.65	4	12,902	0.03%
2021/05/28	2	30.90	12	31.30	31.25	-10	13,025	-0.08%
2021/05/27	1	30.40	0	0.00	30.40	1	13,102	0.01%
2021/05/25	0.5	31.05	1	31.15	31.20	-0.5	13,880	0.00%
2021/05/24	2	30.55	1	31.10	30.55	1	13,847	0.01%
2021/05/21	10.7	30.51	14	30.56	30.50	-3.3	13,881	-0.02%
2021/05/20	1	30.10	10	30.20	30.35	-9	13,874	-0.06%
2021/05/19	8	30.50	1	30.75	30.60	7	13,813	0.05%
2021/05/18	3	30.00	0	0.00	30.80	3	13,857	0.02%
2021/05/17	5	29.78	32	29.61	29.65	-27	13,908	-0.19%
2021/05/14	30	30.55	2	30.40	30.75	28	13,754	0.20%
2021/05/13	17	30.15	10	30.35	30.00	7	13,594	0.05%
2021/05/12	9	30.23	34.1	30.78	30.65	-25.1	13,360	-0.19%
2021/05/11	6	33.49	2	33.78	32.75	4	12,933	0.03%
2021/05/10	0	0.00	2	33.98	33.90	-2	12,670	-0.02%
2021/05/07	5.7	33.20	7	34.10	33.25	-1.4	12,533	-0.01%
2021/05/06	12	33.75	19	33.75	33.85	-7	12,389	-0.06%
2021/05/05	0	0.00	37	32.84	32.65	-37	12,148	-0.30%
2021/05/04	6	32.41	83.5	31.93	31.70	-77.5	11,969	-0.65%
2021/05/03	1	32.60	5.3	32.90	32.35	-4.3	11,684	-0.04%
2021/04/29	4	33.45	5	33.62	33.25	-1	11,607	-0.01%
2021/04/28	5	33.23	5	33.14	33.40	0	11,517	0.00%
2021/04/27	3	32.68	11	32.95	32.85	-8	11,597	-0.07%
2021/04/26	5	32.20	2	32.55	32.50	3	11,508	0.03%
2021/04/23	35	32.71	28	32.37	32.55	7	11,376	0.06%
2021/04/22	11.5	34.44	57	33.86	33.30	-45.5	11,299	-0.40%
2021/04/21	4	32.91	7	33.16	33.10	-3	10,647	-0.03%
2021/04/20	3	32.77	22	32.96	33.15	-19	10,518	-0.18%
2021/04/19	14	32.54	9	32.59	33.40	5	10,323	0.05%
2021/04/16	65	31.81	30.6	31.55	31.90	34.4	9,904	0.35%
2021/04/15	2	30.90	0	0.00	30.95	2	9,687	0.02%
2021/04/14	0.2	30.70	6.1	30.30	30.60	-5.9	9,661	-0.06%
2021/04/13	8	31.11	16	31.23	30.60	-8	9,715	-0.08%
2021/04/12	8	30.76	15	30.78	30.95	-7	9,576	-0.07%
2021/04/09	4	30.33	1	30.30	30.40	3	9,537	0.03%
2021/04/08	44	30.48	5	30.21	30.50	39	9,510	0.41%
2021/04/07	0	0.00	5	30.00	30.00	-5	9,345	-0.05%
2021/04/06	1	30.05	6.1	29.98	29.95	-5.1	9,379	-0.05%
2021/04/01	5	29.88	21	29.92	29.90	-16	9,420	-0.17%
2021/03/31	3	29.95	9	30.14	30.20	-6	9,448	-0.06%
2021/03/30	0	0.00	2	30.00	30.00	-2	9,393	-0.02%
2021/03/29	34.8	29.85	12	29.86	29.90	22.8	9,243	0.25%
2021/03/26	23	29.76	12.4	29.66	29.75	10.6	9,217	0.11%
2021/03/25	2	28.93	0	0.00	29.10	2	9,079	0.02%
2021/03/24	0	0.00	1.1	29.15	29.15	-1.1	9,106	-0.01%
2021/03/23	29	29.04	4	29.35	29.00	25	9,113	0.27%
2021/03/22	10	29.30	9	29.24	29.40	1	9,144	0.01%
2021/03/19	17	29.07	5	29.16	29.20	12	9,159	0.13%
2021/03/18	0	0.00	4	29.60	29.50	-4	8,969	-0.04%
2021/03/17	1	29.45	15	29.58	29.45	-14	8,943	-0.16%
2021/03/16	2	29.80	45	29.77	29.90	-43	8,907	-0.48%
2021/03/15	3	29.65	1	29.70	29.55	2	8,865	0.02%
2021/03/12	2	29.80	2	29.63	29.80	0	8,896	0.00%
2021/03/11	11	29.60	2.2	29.85	29.45	8.8	8,865	0.10%
2021/03/10	15	29.58	6	29.75	29.75	9	8,862	0.10%
2021/03/09	2	29.90	6	29.68	29.90	-4	8,855	-0.05%
2021/03/08	0	0.00	1	29.50	29.30	-1	8,675	-0.01%
2021/03/05	2	29.35	5	29.10	29.35	-3	8,667	-0.03%
2021/03/04	1	29.40	42	29.15	29.40	-41	8,846	-0.46%
2021/03/03	0	0.00	37	29.26	29.35	-37	8,753	-0.42%
2021/03/02	15.1	29.13	19	28.84	28.70	-3.9	8,558	-0.05%
2021/02/26	32	28.91	1	29.10	28.95	31	8,447	0.37%
2021/02/25	4.1	29.11	56	29.02	29.50	-51.9	8,055	-0.64%
2021/02/24	33	27.75	6	27.83	27.75	27	7,569	0.36%
2021/02/23	11	27.73	7	27.87	28.10	4	7,539	0.05%
2021/02/22	3	27.40	0	0.00	27.45	3	7,489	0.04%
2021/02/19	1	27.40	0	0.00	27.40	1	7,606	0.01%
2021/02/18	5	27.47	2	27.50	27.50	3	7,725	0.04%
2021/02/17	1	26.90	2	27.10	27.10	-1	7,641	-0.01%
2021/02/05	2	27.10	0	0.00	27.05	2	7,543	0.03%
2021/02/04	5	26.90	0	0.00	26.85	5	7,589	0.07%
2021/02/03	4	26.50	0	0.00	26.70	4	7,778	0.05%
2021/02/02	1	26.60	2.1	26.80	26.75	-1.1	7,820	-0.01%
2021/02/01	2	26.45	1	26.60	26.25	1	7,803	0.01%
2021/01/29	12	26.41	0.1	26.55	26.00	11.9	7,754	0.15%
2021/01/28	3	26.45	0	0.00	26.45	3	7,641	0.04%
2021/01/27	4.1	26.71	0	0.00	26.50	4.1	7,542	0.05%
2021/01/26	11	26.60	34	26.70	26.60	-23	7,485	-0.31%
2021/01/25	20	26.50	0	0.00	26.80	20	7,457	0.27%
2021/01/22	23	26.36	14	26.39	26.40	9	7,481	0.12%
2021/01/21	1	26.45	5	26.61	26.40	-4	7,420	-0.05%
2021/01/20	32.1	26.87	1	26.75	26.40	31.1	7,367	0.42%
2021/01/19	2	27.23	0	0.00	27.45	2	7,118	0.03%
2021/01/18	8	27.13	0	0.00	27.25	8	7,132	0.11%
2021/01/15	6	27.59	1	27.55	27.60	5	7,011	0.07%
2021/01/14	0	0.00	15	28.25	28.10	-15	6,947	-0.22%
2021/01/13	1	28.05	0	0.00	28.40	1	6,921	0.01%
2021/01/12	0	0.00	1	28.25	28.05	-1	6,884	-0.01%
2021/01/08	20	28.45	3	28.30	28.70	17	6,819	0.25%
2021/01/07	1	28.40	0	0.00	28.35	1	6,769	0.01%
2021/01/06	7	28.58	4	28.30	28.35	3	6,715	0.04%
2021/01/05	1	28.80	4.2	28.75	28.85	-3.2	6,573	-0.05%
2021/01/04	10	28.73	5	28.70	28.85	5	6,584	0.08%
2020/12/30	10	28.80	3	28.85	29.05	7	6,463	0.11%
2020/12/29	3	28.52	1	28.60	28.65	2	6,398	0.03%
2020/12/28	3	28.70	15	28.70	28.60	-12	6,397	-0.19%
2020/12/25	1	28.50	34	28.31	28.55	-33	6,364	-0.52%
2020/12/24	12	28.20	53	28.11	28.05	-41	6,308	-0.65%
2020/12/23	27	27.70	3	27.70	27.60	24	6,197	0.39%
2020/12/22	52	27.89	17	27.87	27.70	35	6,247	0.56%
2020/12/21	5	27.91	11	27.88	27.95	-6	6,346	-0.09%
2020/12/16	0	0.00	11	27.66	27.90	-11	6,526	-0.17%
2020/12/15	0	0.00	1	27.60	27.15	-1	6,649	-0.02%
2020/12/14	11	27.70	0	0.00	27.60	11	6,721	0.16%
2020/12/11	1	27.65	0	0.00	27.70	1	6,819	0.01%
2020/12/10	2	27.70	0	0.00	27.70	2	7,005	0.03%
2020/12/09	15	27.53	10	27.52	27.75	5	7,005	0.07%
2020/12/08	8	27.51	1	27.50	27.50	7	7,036	0.10%
2020/12/07	10	27.65	0	0.00	27.60	10	7,007	0.14%
2020/12/04	11	27.70	0	0.00	27.65	11	7,046	0.16%
2020/12/03	8	27.40	3	27.35	27.40	5	7,108	0.07%
2020/12/02	2	27.40	6	27.40	27.40	-4	7,211	-0.06%
2020/12/01	5	27.40	1	27.40	27.50	4	7,359	0.05%
2020/11/30	3	27.55	1	27.85	27.40	2	7,539	0.03%
2020/11/27	0	0.00	1	27.65	27.70	-1	7,373	-0.01%
2020/11/25	13	28.07	0	0.00	28.05	13	7,542	0.17%
2020/11/24	1	28.00	2.1	28.00	28.05	-1.1	7,534	-0.01%
2020/11/23	1	28.25	1	28.30	28.25	0	7,519	0.00%
2020/11/19	0	0.00	2	28.18	28.20	-2	7,434	-0.03%
2020/11/18	0	0.00	2	28.13	28.20	-2	7,418	-0.03%
2020/11/17	5	27.80	10	28.00	28.00	-5	7,326	-0.07%
2020/11/16	1	27.50	2	27.43	27.50	-1	7,345	-0.01%
2020/11/12	1	27.55	6	27.50	27.60	-5	7,452	-0.07%
2020/11/11	0	0.00	3	27.27	27.70	-3	7,458	-0.04%
2020/11/10	2	26.80	8	26.81	26.90	-6	7,254	-0.08%
2020/11/09	0	0.00	4	26.58	26.60	-4	7,186	-0.06%
2020/11/06	1	26.20	2	26.28	26.20	-1	7,189	-0.01%
2020/11/05	0	0.00	1	26.25	26.20	-1	7,223	-0.01%
2020/11/04	0	0.00	0.2	26.10	26.10	-0.2	7,262	0.00%
2020/11/03	0	0.00	1	26.10	26.20	-1	7,343	-0.01%
2020/11/02	1	26.00	0	0.00	26.05	1	7,391	0.01%
2020/10/30	0	0.00	1	25.65	25.75	-1	7,470	-0.01%
2020/10/29	10	25.83	0	0.00	25.80	10	7,531	0.13%
2020/10/28	1	25.90	0	0.00	26.10	1	7,839	0.01%
2020/10/23	1	26.20	0	0.00	26.20	1	8,302	0.01%
2020/10/22	0	0.00	3	26.18	26.25	-3	8,583	-0.03%
2020/10/20	1	26.00	4	26.01	26.05	-3	9,518	-0.03%
2020/10/19	0	0.00	3	26.17	26.10	-3	9,777	-0.03%
2020/10/16	0	0.00	4	26.08	25.95	-4	10,069	-0.04%
2020/10/14	1	26.00	4	25.90	26.00	-3	10,428	-0.03%
2020/10/13	0	0.00	2	25.78	25.70	-2	10,653	-0.02%
2020/10/12	3	25.95	4	25.90	25.90	-1	10,935	-0.01%
2020/10/08	1	26.05	0	0.00	26.15	1	11,163	0.01%
2020/10/06	1	26.10	2	26.03	26.10	-1	11,404	-0.01%
2020/10/05	6	25.51	1	25.65	25.75	5	11,465	0.04%
2020/09/29	2	25.25	0	0.00	25.15	2	11,475	0.02%
2020/09/28	1	25.40	1	25.45	25.40	0	11,562	0.00%
2020/09/25	1	24.85	2	25.05	25.10	-1	11,642	-0.01%
2020/09/24	10	24.91	80	25.10	24.85	-70	11,757	-0.60%
2020/09/23	6	25.43	1	25.65	25.55	5	11,728	0.04%
2020/09/22	2	25.70	4	25.73	25.65	-2	11,731	-0.02%
2020/09/18	20	25.84	0	0.00	25.75	20	11,659	0.17%
2020/09/17	22	25.90	10	25.83	25.95	12	11,518	0.10%
2020/09/16	12	25.99	0	0.00	26.00	12	11,472	0.10%
2020/09/15	17	26.10	0	0.00	26.15	17	11,387	0.15%
2020/09/14	0	0.00	2	26.40	26.50	-2	11,313	-0.02%
2020/09/11	5	26.62	0	0.00	26.45	5	11,306	0.04%
2020/09/10	0	0.00	1	26.75	26.65	-1	11,332	-0.01%
2020/09/09	1	26.70	1	26.90	26.90	0	11,390	0.00%
2020/09/08	25	27.36	3	27.18	27.00	22	11,374	0.19%
2020/09/07	12	27.29	19	27.40	27.30	-7	11,348	-0.06%
2020/09/04	4	26.89	25	26.74	26.90	-21	11,400	-0.18%
2020/09/03	51	27.01	6	26.98	26.80	45	11,372	0.40%
2020/09/02	2	26.38	14	26.40	26.55	-12	11,262	-0.11%
2020/09/01	1	26.25	1	26.50	26.25	0	11,303	0.00%
2020/08/31	3	26.38	2	26.43	26.45	1	11,257	0.01%
2020/08/28	2	26.15	1	26.20	26.20	1	11,175	0.01%
2020/08/26	2	26.20	0	0.00	26.25	2	11,279	0.02%
2020/08/25	0	0.00	5	26.35	26.30	-5	11,317	-0.04%
2020/08/24	5	26.00	0	0.00	26.00	5	11,736	0.04%
2020/08/20	6	25.66	0	0.00	25.65	6	11,798	0.05%
2020/08/19	4	26.43	2	26.48	26.30	2	11,714	0.02%
2020/08/18	0	0.00	1	26.40	26.50	-1	11,700	-0.01%
2020/08/14	2	26.25	0	0.00	26.25	2	11,786	0.02%
2020/08/12	6	26.13	13	26.02	26.30	-7	12,298	-0.06%
2020/08/11	1	26.15	1	26.15	26.05	0	12,387	0.00%
2020/08/10	2	26.35	0	0.00	26.45	2	12,453	0.02%
2020/08/07	1	26.30	4	26.35	26.35	-3	12,544	-0.02%
2020/08/06	11	26.31	0	0.00	26.20	11	12,602	0.09%
2020/08/05	1	26.30	1	26.10	26.10	0	12,770	0.00%
2020/08/04	2	25.93	0	0.00	26.05	2	12,853	0.02%
2020/08/03	12	25.54	5	25.80	26.10	7	13,049	0.05%
2020/07/31	12	25.45	0	0.00	25.60	12	13,272	0.09%
2020/07/30	18	25.49	1	25.40	25.70	17	14,646	0.12%
2020/07/29	6	25.52	0.1	25.65	25.45	5.9	15,192	0.04%
2020/07/28	9	25.78	5	25.55	25.45	4	15,219	0.03%
2020/07/27	42	26.52	12	26.25	26.00	30	15,254	0.20%
2020/07/24	28	29.46	9	29.38	29.20	19	14,634	0.13%
2020/07/23	1	30.00	0	0.00	30.00	1	14,505	0.01%
2020/07/22	2	30.00	2	30.13	30.30	0	14,438	0.00%
2020/07/21	0	0.00	22	30.31	30.30	-22	14,329	-0.15%
2020/07/20	0	0.00	1	30.05	30.30	-1	14,265	-0.01%
2020/07/17	10	30.53	8	30.49	30.15	2	14,175	0.01%
2020/07/16	10	30.02	18	30.06	30.50	-8	14,198	-0.06%
2020/07/15	0	0.00	8	29.87	29.80	-8	14,096	-0.06%
2020/07/14	0	0.00	8	29.56	29.50	-8	13,961	-0.06%
2020/07/13	0.4	29.35	11	29.12	29.60	-10.6	14,039	-0.08%
2020/07/10	0	0.00	3	28.70	28.90	-3	14,019	-0.02%
2020/07/09	4	28.95	0	0.00	28.95	4	14,089	0.03%
2020/07/08	2	29.00	18	28.97	29.10	-16	14,334	-0.11%
2020/07/07	3	29.02	10	29.01	29.05	-7	14,460	-0.05%
2020/07/06	3	28.97	8	28.99	29.05	-5	14,421	-0.03%
2020/07/03	20	29.00	20	29.04	28.90	0	14,468	0.00%
2020/07/02	5	28.60	16	28.78	28.90	-11	14,485	-0.08%
2020/07/01	4	28.29	3	28.23	28.20	1	14,485	0.01%
2020/06/30	0	0.00	1	27.90	27.90	-1	14,509	-0.01%
2020/06/29	3	27.45	0	0.00	27.60	3	14,654	0.02%
2020/06/24	0	0.00	10	27.78	27.75	-10	14,722	-0.07%
2020/06/23	0	0.00	10	27.85	27.85	-10	14,829	-0.07%
2020/06/22	1	27.45	0	0.00	27.70	1	14,914	0.01%
2020/06/19	2	27.73	7	27.74	27.40	-5	15,054	-0.03%
2020/06/17	0	0.00	1	27.65	27.90	-1	15,241	-0.01%
2020/06/16	0.2	27.50	3	27.48	27.50	-2.8	15,417	-0.02%
2020/06/15	8	27.34	1	27.20	27.20	7	15,649	0.04%
2020/06/12	6	26.98	30	27.03	27.45	-24	15,707	-0.15%
2020/06/11	15.2	28.38	18	28.43	27.70	-2.8	15,728	-0.02%
2020/06/10	16.2	28.53	32	28.55	28.70	-15.8	15,672	-0.10%
2020/06/09	0	0.00	8	28.20	28.40	-8	16,010	-0.05%
2020/06/08	1.2	28.02	33	28.06	28.15	-31.8	16,055	-0.20%
2020/06/05	0	0.00	104	27.73	27.80	-104	15,962	-0.65%	大賣/鉅額交易
2020/06/04	24	27.85	2	28.00	27.80	22	15,987	0.14%
2020/06/03	4	27.78	29	27.67	27.80	-25	16,061	-0.16%
2020/06/02	4	27.30	2	27.30	27.35	2	15,979	0.01%
2020/06/01	0	0.00	1	27.35	27.30	-1	15,947	-0.01%
2020/05/29	2	27.10	0	0.00	26.90	2	15,935	0.01%
2020/05/28	5	27.15	14	27.17	27.10	-9	15,573	-0.06%
2020/05/27	95	27.51	9	27.34	27.30	86	15,522	0.55%
2020/05/26	1	27.30	1	27.25	27.30	0	15,573	0.00%
2020/05/25	2	26.60	3	26.60	26.90	-1	15,559	-0.01%
2020/05/22	12	27.08	0	0.00	26.85	12	15,493	0.08%
2020/05/21	0	0.00	14	27.50	27.50	-14	15,412	-0.09%
2020/05/20	38	27.71	21	27.53	27.60	17	15,281	0.11%
2020/05/19	6	27.25	6	27.45	27.40	0	15,000	0.00%
2020/05/18	5	26.91	4	26.89	26.95	1	14,833	0.01%
2020/05/15	5	26.40	13	26.68	26.40	-8	14,753	-0.05%
2020/05/14	5	26.68	7	26.73	26.65	-2	14,663	-0.01%
2020/05/13	19	26.68	1	26.70	26.60	18	14,564	0.12%
2020/05/12	17	26.74	13	26.79	26.85	4	14,476	0.03%
2020/05/11	34	27.48	63	27.55	27.25	-29	14,283	-0.20%
2020/05/08	89	27.34	63	27.49	27.25	26	14,144	0.18%
2020/05/07	107	27.42	180	27.19	27.35	-73	13,904	-0.53%	大買/大賣/
2020/05/06	239.6	29.29	68	29.07	28.25	171.6	13,471	1.27%	大買/鉅額交易
2020/05/05	39	26.65	26	26.94	28.05	13	11,940	0.11%
2020/05/04	5	25.49	22	25.50	25.50	-17	11,302	-0.15%
2020/04/30	7	25.88	2	26.05	26.00	5	11,141	0.04%
2020/04/29	26	25.02	14	25.06	25.10	12	11,081	0.11%
2020/04/28	18	25.03	10	25.00	24.90	8	11,065	0.07%
2020/04/27	44	24.89	10	24.80	24.75	34	11,124	0.31%
2020/04/24	9	23.84	0	0.00	23.75	9	10,988	0.08%
2020/04/23	12	24.06	0	0.00	23.90	12	10,816	0.11%
2020/04/22	3	23.63	0	0.00	23.85	3	10,708	0.03%
2020/04/21	7	24.04	31	24.35	23.95	-24	10,699	-0.22%
2020/04/20	31	24.80	0	0.00	24.65	31	10,466	0.30%
2020/04/17	1	25.20	3	25.18	24.85	-2	10,346	-0.02%
2020/04/16	10	24.69	16	24.79	24.75	-6	10,245	-0.06%
2020/04/15	8	25.24	3	25.25	25.30	5	10,071	0.05%
2020/04/14	3	25.30	86	25.17	25.10	-83	9,996	-0.83%
2020/04/13	15	25.85	9	25.45	25.20	6	9,843	0.06%
2020/04/10	15	24.77	4	24.75	24.70	11	9,553	0.12%
2020/04/09	1	24.10	2	23.93	24.10	-1	9,410	-0.01%
2020/04/08	2	23.70	5	23.85	23.85	-3	9,316	-0.03%
2020/04/07	3	23.40	1	23.45	23.55	2	9,220	0.02%
2020/04/06	5	22.56	0	0.00	23.05	5	9,061	0.06%
2020/04/01	28	22.52	0	0.00	22.50	28	8,904	0.31%
2020/03/31	12	22.62	5	22.75	22.55	7	8,775	0.08%
2020/03/30	1	22.40	11	22.61	22.60	-10	8,602	-0.12%
2020/03/27	13	23.14	1	22.70	22.65	12	8,538	0.14%
2020/03/26	5	22.45	8	22.46	22.65	-3	8,414	-0.04%
2020/03/25	12	22.62	21	22.65	22.45	-9	8,375	-0.11%
2020/03/24	2	21.53	5	21.47	21.35	-3	8,272	-0.04%
2020/03/23	17	20.56	9	20.64	20.50	8	8,134	0.10%
2020/03/20	24	21.72	0	0.00	21.85	24	8,072	0.30%
2020/03/19	17	21.21	93	21.04	21.15	-76	7,875	-0.96%
2020/03/18	21	22.57	0	0.00	22.15	21	7,674	0.27%
2020/03/17	12	22.78	0	0.00	22.65	12	7,638	0.16%
2020/03/16	9	23.38	0	0.00	23.25	9	7,489	0.12%
2020/03/13	14	22.97	5	22.95	23.90	9	7,342	0.12%
2020/03/12	17	25.78	10	26.90	25.30	7	6,851	0.10%
2020/03/11	0	0.00	6	27.18	27.20	-6	6,693	-0.09%
2020/03/10	77	27.20	0	0.00	27.10	77	6,674	1.15%
2020/03/09	6	27.48	1	27.35	27.60	5	6,644	0.08%
2020/03/03	9	28.07	0	0.00	28.00	9	6,610	0.14%
2020/03/02	1	27.70	2	27.95	28.00	-1	6,554	-0.02%
2020/02/27	3	28.30	0	0.00	28.25	3	6,839	0.04%
2020/02/25	2	28.33	20	28.25	28.60	-18	6,738	-0.27%
2020/02/24	4	28.66	0	0.00	28.65	4	6,772	0.06%
2020/02/21	0	0.00	7	29.00	28.95	-7	6,818	-0.10%
2020/02/19	10	28.95	16	28.85	28.90	-6	6,877	-0.09%
2020/02/18	1	28.70	0	0.00	29.00	1	6,882	0.01%
2020/02/17	1	28.75	0	0.00	28.85	1	6,866	0.01%
2020/02/14	0	0.00	2	28.95	28.95	-2	6,880	-0.03%
2020/02/12	5	28.58	1	28.65	28.60	4	7,059	0.06%
2020/02/10	0	0.00	2	28.55	28.55	-2	7,138	-0.03%
2020/02/07	1	28.55	0	0.00	28.20	1	7,192	0.01%
2020/02/06	1	28.70	0	0.00	28.85	1	7,214	0.01%
2020/02/05	0	0.00	7	28.64	28.60	-7	7,457	-0.09%
2020/02/04	3	28.27	2	28.50	28.55	1	7,574	0.01%
2020/02/03	11	28.65	30	27.50	28.15	-19	7,590	-0.25%
2020/01/31	3	28.38	0	0.00	28.20	3	7,410	0.04%
2020/01/30	9	28.32	5	28.51	28.00	4	7,325	0.05%
2020/01/20	3	29.50	2	29.50	29.40	1	7,115	0.01%
2020/01/17	1	29.40	5	29.50	29.50	-4	7,077	-0.06%
2020/01/16	0	0.00	2	29.50	29.45	-2	7,071	-0.03%
2020/01/15	10	29.55	10	29.45	29.45	0	7,110	0.00%
2020/01/14	4	29.50	6	29.50	29.50	-2	7,081	-0.03%
2020/01/13	2	29.55	0	0.00	29.50	2	7,107	0.03%
2020/01/09	1	29.15	3	29.15	29.35	-2	7,375	-0.03%
2020/01/08	22	29.15	21	29.07	29.05	1	7,456	0.01%
2020/01/07	1	29.35	7	29.44	29.40	-6	7,504	-0.08%
2020/01/06	2	29.75	0	0.00	29.55	2	7,566	0.03%
2020/01/03	0	0.00	2	29.95	30.00	-2	7,595	-0.03%
2019/12/31	5	29.80	0	0.00	29.85	5	7,651	0.07%
2019/12/30	3	29.93	18	29.99	29.90	-15	7,625	-0.20%
2019/12/27	6	29.95	10	30.00	30.00	-4	7,621	-0.05%
2019/12/26	12	30.05	53	30.05	30.00	-41	7,694	-0.53%
2019/12/25	0	0.00	32	30.00	30.10	-32	7,794	-0.41%
2019/12/24	24	30.00	0	0.00	30.05	24	7,801	0.31%
2019/12/23	85	30.55	11	30.50	30.55	74	7,780	0.95%
2019/12/19	1	30.25	3	30.27	30.30	-2	7,644	-0.03%
2019/12/18	4	30.16	20	30.15	30.15	-16	7,630	-0.21%
2019/12/17	2	30.00	21	30.06	30.20	-19	7,694	-0.25%
2019/12/16	1	29.60	18	29.84	29.85	-17	7,683	-0.22%
2019/12/13	7	29.41	0	0.00	29.50	7	7,658	0.09%
2019/12/06	30	29.30	0	0.00	29.35	30	7,824	0.38%
2019/12/04	0	0.00	4	29.34	29.25	-4	7,880	-0.05%
2019/12/03	0	0.00	6	29.50	29.55	-6	7,920	-0.08%
2019/12/02	0	0.00	3	29.60	29.65	-3	7,912	-0.04%
2019/11/29	5	29.60	30	29.70	29.75	-25	7,980	-0.31%
2019/11/28	1	30.00	5	30.15	30.15	-4	7,929	-0.05%
2019/11/27	0	0.00	3	29.92	30.10	-3	7,945	-0.04%
2019/11/25	0	0.00	1	29.70	29.75	-1	7,609	-0.01%
2019/11/22	3	29.55	0	0.00	29.55	3	7,731	0.04%
2019/11/21	20	29.60	0	0.00	29.70	20	7,722	0.26%
2019/11/20	20	29.75	37	29.90	29.80	-17	7,717	-0.22%
2019/11/19	17	29.98	3	29.95	30.05	14	7,701	0.18%
2019/11/18	3.5	29.82	9	29.85	29.85	-5.5	7,765	-0.07%
2019/11/15	2	29.80	37	29.75	29.75	-35	7,792	-0.45%
2019/11/14	1	29.80	0	29.80	29.75	1	7,829	0.01%
2019/11/13	11	29.93	0	0.00	29.80	11	7,893	0.14%
2019/11/12	4	29.98	3	29.95	30.00	1	8,269	0.01%
2019/11/11	2	30.00	0	0.00	29.90	2	8,256	0.02%
2019/11/08	46	30.38	0	0.00	30.25	46	8,145	0.56%
2019/11/07	7	30.59	10	30.45	30.55	-3	8,132	-0.04%
2019/11/06	20	30.48	19	30.63	30.65	1	8,041	0.01%
2019/11/05	49	30.72	16	30.74	30.75	33	7,971	0.41%
2019/11/04	32	30.33	10	30.36	30.50	22	7,924	0.28%
2019/11/01	8	29.73	3	29.75	29.70	5	7,703	0.06%
2019/10/31	10	29.60	0	0.00	29.60	10	7,650	0.13%
2019/10/30	4	29.43	4	29.50	29.55	0	7,697	0.00%
2019/10/29	6	29.03	0	0.00	29.05	6	7,796	0.08%
2019/10/28	12	29.27	0	0.00	29.05	12	7,921	0.15%
2019/10/25	3	29.20	0	0.00	29.15	3	7,921	0.04%
2019/10/23	5	29.40	4	29.39	29.40	1	8,055	0.01%
2019/10/22	2	29.60	6	29.52	29.60	-4	8,045	-0.05%
2019/10/21	5	29.34	0	0.00	29.40	5	8,119	0.06%
2019/10/18	6	29.65	4	29.49	29.20	2	8,162	0.02%
2019/10/17	10	29.38	1	29.50	29.50	9	8,119	0.11%
2019/10/16	12	29.24	0	0.00	29.25	12	8,150	0.15%
2019/10/15	6	29.07	6	29.23	29.25	0	8,205	0.00%
2019/10/14	5	28.76	0	0.00	28.80	5	8,179	0.06%
2019/10/09	10	28.55	0	0.00	28.35	10	8,125	0.12%
2019/10/08	5	28.76	61	28.85	28.55	-56	8,100	-0.69%
2019/10/07	8	28.58	1	28.65	28.70	7	8,060	0.09%
2019/10/01	0	0.00	3	28.95	28.65	-3	7,980	-0.04%
2019/09/27	0	0.00	1	28.55	28.65	-1	7,915	-0.01%
2019/09/26	7	28.59	0	0.00	28.50	7	7,930	0.09%
2019/09/25	50	28.67	0	0.00	28.70	50	7,952	0.63%
2019/09/24	2	28.95	10	28.70	28.80	-8	7,989	-0.10%
2019/09/20	13	28.73	0	0.00	29.15	13	8,094	0.16%
2019/09/19	10	28.80	0	0.00	28.70	10	7,963	0.13%
2019/09/18	0	0.00	1	29.05	29.10	-1	7,920	-0.01%
2019/09/17	21	29.24	1	29.30	29.30	20	7,927	0.25%
2019/09/16	1	29.65	4	29.51	29.50	-3	7,988	-0.04%
2019/09/11	1	28.80	0	0.00	28.90	1	8,052	0.01%
2019/09/10	2	28.78	0	0.00	28.75	2	8,031	0.02%
2019/09/09	2	29.35	1	29.45	29.40	1	7,937	0.01%
2019/09/06	10	29.10	7	29.10	29.30	3	7,911	0.04%
2019/09/05	2	29.05	2	29.18	29.20	0	7,893	0.00%
2019/09/04	0	0.00	50	28.76	28.85	-50	7,829	-0.64%
2019/09/03	11	28.71	2	29.05	28.70	9	7,812	0.12%
2019/09/02	55	28.55	1	28.70	28.70	54	7,744	0.70%
2019/08/30	3	28.45	0	0.00	28.50	3	7,747	0.04%
2019/08/28	4	27.85	0	0.00	27.90	4	7,719	0.05%
2019/08/26	3	27.78	0	0.00	27.95	3	7,624	0.04%
2019/08/23	4	28.14	0	0.00	28.25	4	7,760	0.05%
2019/08/21	1	28.20	0	0.00	28.20	1	7,844	0.01%
2019/08/20	2	28.48	0	0.00	28.35	2	7,847	0.03%
2019/08/19	2	28.58	1	28.40	28.55	1	7,767	0.01%
2019/08/16	4	27.83	5	28.20	28.30	-1	7,765	-0.01%
2019/08/15	30	27.53	4	27.40	27.50	26	7,756	0.34%
2019/08/14	4	28.19	0.2	28.30	28.30	3.8	7,584	0.05%
2019/08/13	5	28.10	0	0.00	28.05	5	7,824	0.06%
2019/08/12	3	28.50	1	28.60	28.45	2	7,869	0.03%
2019/08/07	4	28.71	0	0.00	28.55	4	7,978	0.05%
2019/08/06	12	28.75	0	0.00	28.90	12	8,025	0.15%
2019/08/05	4	28.99	0	0.00	29.10	4	7,976	0.05%
2019/08/02	6	28.90	0	0.00	28.90	6	8,073	0.07%
2019/08/01	4	29.30	2	29.45	29.25	2	8,131	0.02%
2019/07/31	1	29.90	0	0.00	29.60	1	8,115	0.01%
2019/07/30	5	29.90	0	0.00	30.00	5	8,089	0.06%
2019/07/29	1	30.35	0	0.00	30.35	1	8,099	0.01%
2019/07/26	1	30.10	0	0.00	30.15	1	8,149	0.01%
2019/07/24	1	30.70	0	0.00	30.50	1	8,280	0.01%
2019/07/19	10	31.96	0	0.00	31.50	10	8,213	0.12%
2019/07/18	4.1	34.00	2	33.95	33.90	2.1	8,054	0.03%
2019/07/17	0	0.00	2	34.00	34.10	-2	7,979	-0.03%
2019/07/16	2	33.80	0	0.00	33.80	2	7,847	0.03%
2019/07/15	0	0.00	66	33.86	33.80	-66	7,784	-0.85%
2019/07/12	0	0.00	2	33.90	33.80	-2	7,911	-0.03%
2019/07/11	1	33.90	0	0.00	33.90	1	7,911	0.01%
2019/07/10	2	33.90	1	33.95	33.90	1	7,934	0.01%
2019/07/09	0	0.00	2.1	33.95	33.85	-2.1	7,977	-0.03%
2019/07/04	0	0.00	10	34.10	34.00	-10	8,263	-0.12%
2019/07/02	0	0.00	2	33.93	34.05	-2	8,631	-0.02%
2019/07/01	3	33.70	8	33.76	33.85	-5	8,711	-0.06%
2019/06/28	6	33.58	1	33.60	33.50	5	8,718	0.06%
2019/06/27	2	34.00	1	33.85	33.95	1	8,729	0.01%
2019/06/25	0	0.00	35	33.45	33.45	-35	8,853	-0.40%
2019/06/24	0	0.00	4	33.60	33.75	-4	8,854	-0.05%
2019/06/21	0	0.00	1	33.50	33.10	-1	8,901	-0.01%
2019/06/20	15	33.30	3.3	33.38	33.40	11.8	8,838	0.13%
2019/06/19	20	33.00	0	0.00	33.25	20	8,860	0.23%
2019/06/18	0	0.00	1	33.10	33.10	-1	8,777	-0.01%
2019/06/14	22	32.75	0	0.00	32.70	22	8,845	0.25%
2019/06/13	0.1	32.70	0	0.00	32.70	0.1	8,852	0.00%
2019/06/12	0	0.00	3	32.95	33.10	-3	8,899	-0.03%
2019/06/11	0	0.00	2	33.00	33.00	-2	8,942	-0.02%
2019/06/10	45	32.95	1	32.95	32.80	44	8,959	0.49%
2019/06/05	0.1	32.55	0	0.00	32.60	0.1	8,964	0.00%
2019/05/31	1	32.20	10	32.64	32.80	-9	9,065	-0.10%
2019/05/30	2	32.65	8	32.58	32.25	-6	9,024	-0.07%
2019/05/29	1	32.15	2	31.68	32.25	-1	8,991	-0.01%
2019/05/27	4	31.55	6	31.88	31.50	-2	9,002	-0.02%
2019/05/23	5	31.22	0	0.00	31.45	5	8,918	0.06%
2019/05/22	7	31.49	31	31.55	31.50	-24	8,890	-0.27%
2019/05/21	36	32.19	5	32.05	32.05	31	8,831	0.35%
2019/05/20	1	32.70	6.2	32.82	32.60	-5.2	8,623	-0.06%
2019/05/17	2	31.60	0	0.00	31.75	2	8,367	0.02%
2019/05/16	0	0.00	49	31.45	31.75	-49	8,370	-0.59%
2019/05/15	2	31.60	16	31.65	31.60	-14	8,321	-0.17%
2019/05/14	4	31.50	0	0.00	31.50	4	8,376	0.05%
2019/05/13	0	0.00	63	31.75	31.70	-63	8,319	-0.76%
2019/05/10	3	31.85	0	0.00	31.95	3	8,399	0.04%
2019/05/09	0	0.00	10	32.55	32.55	-10	8,366	-0.12%
2019/05/08	3	32.42	0	0.00	32.85	3	8,321	0.04%
2019/05/07	79	32.64	0	0.00	32.80	79	8,263	0.96%
2019/05/06	5	32.76	0	0.00	32.65	5	8,232	0.06%
2019/05/03	2	33.13	5	33.11	33.20	-3	8,130	-0.04%
2019/05/02	1	33.30	0	0.00	32.85	1	8,134	0.01%
2019/04/30	0	0.00	7	33.58	33.70	-7	8,018	-0.09%
2019/04/29	14	33.62	5	33.56	33.65	9	8,013	0.11%
2019/04/26	0	0.00	4	33.06	33.25	-4	8,000	-0.05%
2019/04/23	4	32.50	0	0.00	32.60	4	8,291	0.05%
2019/04/19	0	0.00	0.8	31.80	31.95	-0.8	8,360	-0.01%
2019/04/18	4	31.94	0	0.00	31.80	4	8,417	0.05%
2019/04/17	0	0.00	3	32.67	32.65	-3	8,373	-0.04%
2019/04/15	0	0.00	0.7	32.50	32.60	-0.7	8,531	-0.01%
2019/04/12	0	0.00	1	32.55	32.55	-1	8,571	-0.01%
2019/04/11	1	32.95	7	33.05	32.30	-6	8,581	-0.07%
2019/04/10	0	0.00	1	32.55	32.60	-1	8,475	-0.01%
2019/04/08	0	0.00	8	32.50	32.10	-8	8,300	-0.10%
2019/04/03	0	0.00	2	31.80	31.90	-2	8,044	-0.02%
2019/03/29	1	30.60	0	0.00	30.45	1	7,798	0.01%
2019/03/28	0	0.00	4	30.55	30.85	-4	7,892	-0.05%
2019/03/26	12	30.97	2	31.20	30.90	10	7,844	0.13%
2019/03/22	1	30.95	0	31.10	31.30	1	7,821	0.01%
2019/03/21	1	30.80	1	31.00	31.00	0	7,870	0.00%
2019/03/20	1	30.65	1	30.55	30.50	0	7,905	0.00%
2019/03/19	0	0.00	2	30.45	30.50	-2	7,973	-0.03%
2019/03/18	1	30.00	0	0.00	30.20	1	7,946	0.01%
2019/03/14	2	29.75	0	0.00	29.95	2	7,949	0.03%
2019/03/13	1	29.90	0	0.00	29.95	1	7,960	0.01%
2019/03/11	1	29.70	0	0.00	29.85	1	8,137	0.01%
2019/03/08	1	29.80	1	29.80	29.75	0	8,272	0.00%
2019/03/06	0	0.00	0.2	30.15	30.15	-0.2	8,443	0.00%
2019/03/05	1	29.95	1	29.95	30.00	0	8,531	0.00%
2019/03/04	5	30.01	0	0.00	30.00	5	8,628	0.06%
2019/02/27	4.2	30.64	0	0.00	30.50	4.2	8,569	0.05%
2019/02/26	5	31.02	4	31.26	31.25	1	8,489	0.01%
2019/02/25	4	31.40	0	0.00	31.50	4	8,465	0.05%
2019/02/22	0	0.00	1	31.00	31.20	-1	8,529	-0.01%
2019/02/19	0	0.00	2	30.93	30.70	-2	9,152	-0.02%
2019/02/15	3	30.30	1	30.15	30.05	2	9,219	0.02%
2019/02/11	0	0.00	1	30.10	29.65	-1	9,077	-0.01%
2019/01/30	1	28.95	2	29.48	29.70	-1	8,984	-0.01%
2019/01/29	0	0.00	1	29.25	29.40	-1	8,912	-0.01%
2019/01/28	2	29.63	0	0.00	29.70	2	8,879	0.02%
2019/01/25	1	29.40	1	29.60	29.55	0	8,955	0.00%
2019/01/24	1	29.25	2	29.45	29.60	-1	8,901	-0.01%
2019/01/23	0	0.00	2	29.35	29.35	-2	8,947	-0.02%
2019/01/22	1	29.55	0	0.00	29.40	1	8,991	0.01%
2019/01/21	0	0.00	1	29.20	29.20	-1	9,104	-0.01%
2019/01/18	2	28.85	0	0.00	28.80	2	9,143	0.02%
2019/01/17	0	0.00	2	29.10	28.95	-2	9,213	-0.02%
2019/01/16	2	29.15	1	29.25	29.05	1	9,257	0.01%
2019/01/15	2	29.45	2	29.53	29.55	0	9,229	0.00%
2019/01/14	0	0.00	1	28.75	29.00	-1	9,231	-0.01%
2019/01/11	0	0.00	2	29.50	29.30	-2	9,388	-0.02%
2019/01/10	0	0.00	1	29.30	29.35	-1	9,424	-0.01%
2019/01/09	0	0.00	6	29.26	29.30	-6	9,492	-0.06%
2019/01/08	0	0.00	1	29.00	28.85	-1	9,781	-0.01%
2019/01/07	5	28.74	2	28.55	28.70	3	9,859	0.03%
2019/01/04	4	28.06	0	0.00	28.25	4	9,958	0.04%
2019/01/03	6	27.95	3	28.15	28.20	3	10,232	0.03%
2019/01/02	2	27.95	10	28.16	28.05	-8	10,398	-0.08%
2018/12/27	4	27.66	1	27.80	27.50	3	10,478	0.03%
2018/12/25	1.5	27.90	0	0.00	27.95	1.5	10,574	0.01%
2018/12/24	1	27.95	3	28.20	28.25	-2	10,708	-0.02%
2018/12/22	1	27.55	0	0.00	27.50	1	10,842	0.01%
2018/12/21	5	27.75	2	27.70	27.60	3	11,052	0.03%
2018/12/20	0	0.00	1	28.35	28.30	-1	10,899	-0.01%
2018/12/18	1	28.40	0	0.00	28.20	1	11,087	0.01%
2018/12/17	0	0.00	6	28.58	28.80	-6	11,426	-0.05%
2018/12/13	3	28.47	0	0.00	28.45	3	11,923	0.03%
2018/12/12	2	28.63	0	0.00	28.60	2	12,034	0.02%
2018/12/11	1	28.65	5	28.85	28.65	-4	12,027	-0.03%
2018/12/10	2	28.55	1	28.60	28.65	1	12,243	0.01%
2018/12/06	0	0.00	1	28.25	28.15	-1	12,688	-0.01%
2018/12/04	3	28.83	0	0.00	28.60	3	13,179	0.02%
2018/12/03	3	29.12	2	29.15	29.30	1	13,251	0.01%
2018/11/30	2	28.60	1	28.55	28.45	1	13,246	0.01%
2018/11/29	1	28.50	2	28.55	28.30	-1	13,327	-0.01%
2018/11/28	1	28.40	1	28.60	28.60	0	13,318	0.00%
2018/11/27	1	28.20	0	0.00	28.20	1	13,315	0.01%
2018/11/26	1	28.35	0	0.00	28.75	1	13,324	0.01%
2018/11/23	2	28.58	7	28.46	28.45	-5	13,454	-0.04%
2018/11/22	6	28.94	0	0.00	28.85	6	13,484	0.04%
2018/11/21	1	28.90	5	29.16	29.20	-4	13,609	-0.03%
2018/11/20	4	29.30	2	29.00	29.25	2	13,803	0.01%
2018/11/19	7	29.54	0	0.00	29.45	7	14,145	0.05%
2018/11/16	25	29.65	0	0.00	29.35	25	14,578	0.17%
2018/11/15	1	31.35	0	0.00	31.20	1	14,643	0.01%
2018/11/14	1	31.45	1	31.70	31.50	0	14,867	0.00%
2018/11/13	1	31.40	0	0.00	31.50	1	14,898	0.01%
2018/11/12	0	0.00	1	31.45	31.50	-1	14,956	-0.01%
2018/11/09	2	31.48	0	0.00	30.95	2	15,009	0.01%
2018/11/08	0	0.00	2	31.90	31.80	-2	15,190	-0.01%
2018/11/07	2	31.30	1	31.55	31.45	1	15,304	0.01%
2018/11/06	1	30.95	5	31.02	30.90	-4	15,321	-0.03%
2018/11/05	2	30.88	0	0.00	30.85	2	15,279	0.01%
2018/11/02	1	31.00	5	31.30	31.65	-4	15,247	-0.03%
2018/11/01	4	30.61	2	30.78	30.65	2	15,160	0.01%
2018/10/31	0	0.00	4	30.91	31.05	-4	15,259	-0.03%
2018/10/30	3	30.12	8	30.67	30.15	-5	15,259	-0.03%
2018/10/29	3	29.37	2	30.08	29.95	1	15,194	0.01%
2018/10/26	2	30.15	2	30.35	30.00	0	15,210	0.00%
2018/10/25	12	29.90	4	30.25	30.20	8	15,222	0.05%
2018/10/24	3	30.48	13	30.71	30.70	-10	15,158	-0.07%
2018/10/23	7	31.41	1	31.90	31.20	6	15,026	0.04%
2018/10/22	9	31.73	10	31.90	32.20	-1	15,038	-0.01%
2018/10/19	2	31.15	0	0.00	31.25	2	15,040	0.01%
2018/10/18	9	32.06	14	32.01	32.05	-5	14,906	-0.03%
2018/10/17	8	31.88	9	31.75	31.55	-1	14,932	-0.01%
2018/10/16	17	31.48	22	31.06	31.05	-5	14,994	-0.03%
2018/10/15	8	32.28	2	31.83	32.10	6	14,845	0.04%
2018/10/12	3	31.60	2	32.48	33.25	1	14,868	0.01%
2018/10/11	37	32.54	1	32.35	32.35	36	15,030	0.24%
2018/10/09	0	0.00	9	35.73	35.85	-9	14,779	-0.06%
2018/10/08	3	35.00	5	34.30	35.05	-2	14,603	-0.01%
2018/10/04	1	34.85	1.1	34.91	35.15	-0.1	14,724	0.00%
2018/10/03	72	35.44	1	35.70	35.40	71	14,807	0.48%
2018/10/02	1	34.65	3	35.40	35.40	-2	14,917	-0.01%
2018/10/01	20.5	35.10	11	34.95	34.80	9.5	15,055	0.06%
2018/09/28	4	35.61	1	35.70	35.70	3	15,180	0.02%
2018/09/27	0	0.00	2	36.20	36.35	-2	15,212	-0.01%
2018/09/26	4	36.20	12	35.95	36.00	-8	15,398	-0.05%
2018/09/25	14	36.43	0	0.00	36.20	14	15,450	0.09%
2018/09/21	11	37.10	26	36.73	37.40	-15	15,309	-0.10%
2018/09/20	10	35.86	7	36.17	35.80	3	14,943	0.02%
2018/09/19	1	36.60	57	36.94	37.00	-56	14,610	-0.38%
2018/09/18	1	36.15	7	36.21	36.15	-6	14,327	-0.04%
2018/09/17	4	35.84	1	35.80	35.75	3	14,190	0.02%
2018/09/14	25	36.01	14	36.14	36.05	11	14,164	0.08%
2018/09/13	5	35.48	3	35.60	35.65	2	13,939	0.01%
2018/09/12	14	35.56	9.7	35.80	35.45	4.3	13,754	0.03%
2018/09/11	15	35.06	4	35.21	35.45	11	13,492	0.08%
2018/09/10	58	34.52	58	34.20	34.50	0	13,213	0.00%
2018/09/07	95	34.19	42	34.25	34.05	53	13,127	0.40%
2018/09/06	46	34.51	45	34.42	34.35	1	12,986	0.01%
2018/09/05	25	34.97	23	35.22	34.70	2	12,867	0.02%
2018/09/04	4	34.63	3	34.95	34.75	1	12,655	0.01%
2018/09/03	5	35.05	2	34.85	34.60	3	12,558	0.02%
2018/08/31	2	35.28	12	35.32	35.75	-10	12,429	-0.08%
2018/08/30	6	36.13	10	36.36	35.70	-4	12,333	-0.03%
2018/08/29	19	35.76	1	35.55	35.70	18	12,200	0.15%
2018/08/28	0	0.00	8	35.99	35.95	-8	12,067	-0.07%
2018/08/27	11.5	35.67	2	35.70	35.70	9.5	11,937	0.08%
2018/08/24	10	35.74	26	35.98	36.00	-16	11,651	-0.14%
2018/08/23	4	36.99	15.1	36.76	37.25	-11.1	11,349	-0.10%
2018/08/22	0	0.00	87	34.90	35.20	-87	10,837	-0.80%
2018/08/21	17	33.48	42	33.97	34.05	-25	10,315	-0.24%
2018/08/20	3	32.47	0	32.40	32.50	3	10,030	0.03%
2018/08/17	1	32.40	2	32.45	32.45	-1	9,994	-0.01%
2018/08/16	0	0.00	2	31.65	32.25	-2	9,937	-0.02%
2018/08/15	37	32.85	9	32.48	32.25	28	9,932	0.28%
2018/08/14	3	32.70	4	32.75	32.75	-1	9,740	-0.01%
2018/08/13	94	31.80	2	31.68	31.80	92	9,633	0.96%
2018/08/09	2	31.95	1	32.30	32.10	1	9,680	0.01%
2018/08/08	1	32.00	3	31.98	32.20	-2	9,674	-0.02%
2018/08/07	2	32.50	1	32.20	32.00	1	9,648	0.01%
2018/08/06	2	31.60	5	31.77	32.10	-3	9,514	-0.03%
2018/08/03	6	31.18	0	0.00	31.25	6	9,420	0.06%
2018/08/02	1	30.75	1	31.25	30.75	0	9,391	0.00%
2018/08/01	2	32.05	0	0.00	32.30	2	9,203	0.02%
2018/07/31	0	0.00	1	32.30	32.60	-1	9,132	-0.01%
2018/07/30	1	32.10	0	0.00	32.15	1	9,084	0.01%
2018/07/27	7	32.34	0	0.00	32.25	7	9,071	0.08%
2018/07/26	3	32.43	3	32.70	32.85	0	8,977	0.00%
2018/07/25	2	32.28	3	32.07	32.20	-1	8,997	-0.01%
2018/07/24	1	32.60	5	32.69	32.65	-4	9,134	-0.04%
2018/07/23	5	32.10	4	32.23	32.20	1	9,000	0.01%
2018/07/20	0	0.00	2	32.13	32.20	-2	8,874	-0.02%
2018/07/19	4	31.95	1	31.75	31.80	3	8,652	0.03%
2018/07/18	0	0.00	71	33.20	33.25	-71	8,444	-0.84%
2018/07/17	0	0.00	6	31.97	32.00	-6	8,072	-0.07%
2018/07/16	1	31.90	1	31.70	31.70	0	7,960	0.00%
2018/07/13	6	31.90	9	31.99	32.10	-3	7,921	-0.04%
2018/07/11	3.1	31.51	3	32.00	31.90	0.1	7,616	0.00%
2018/07/10	3	32.27	9	32.24	32.05	-6	7,440	-0.08%
2018/07/09	4	31.80	8	32.10	32.35	-4	7,233	-0.06%
2018/07/06	2	31.38	2	31.30	31.50	0	6,964	0.00%
2018/07/05	15	31.33	71	31.24	30.90	-56	6,686	-0.84%
2018/07/04	4	30.41	7	30.62	30.80	-3	6,554	-0.05%
2018/07/03	33	29.54	10	29.46	29.55	23	6,348	0.36%
2018/07/02	2	28.88	2	29.15	28.90	0	6,241	0.00%
2018/06/29	5	28.68	0	0.00	28.90	5	6,194	0.08%
2018/06/28	1	28.40	6	28.28	28.50	-5	6,113	-0.08%
2018/06/27	1	28.90	0	0.00	28.80	1	6,038	0.02%
2018/06/26	0	0.00	3	28.90	28.80	-3	6,046	-0.05%
2018/06/25	2	29.00	3	29.60	29.45	-1	5,984	-0.02%
2018/06/22	0.2	28.75	3	28.90	28.85	-2.8	5,907	-0.05%
2018/06/21	2	29.10	1	28.90	28.80	1	5,896	0.02%
2018/06/20	0	0.00	5	28.94	29.00	-5	5,893	-0.08%
2018/06/19	3	28.83	0	0.00	28.50	3	5,800	0.05%
2018/06/15	2	28.93	1	29.60	29.60	1	5,668	0.02%
2018/06/14	2	28.58	1	28.65	28.55	1	5,465	0.02%
2018/06/13	0	0.00	3	29.10	29.15	-3	5,443	-0.06%
2018/06/11	31	29.00	2	29.45	29.00	29	5,650	0.51%
2018/06/08	1	29.80	0	0.00	29.65	1	5,658	0.02%
2018/06/07	2	29.68	1	29.80	29.80	1	5,651	0.02%
2018/06/06	2	29.60	26	29.89	29.95	-24	5,608	-0.43%
2018/06/05	2	29.30	31	29.40	29.50	-29	5,511	-0.53%
2018/06/04	2	29.33	1	29.30	29.35	1	5,493	0.02%
2018/06/01	0	0.00	1	28.95	28.95	-1	5,462	-0.02%
2018/05/31	0	0.00	3	28.50	28.55	-3	5,457	-0.05%
2018/05/30	0	0.00	3	28.25	28.05	-3	5,311	-0.06%
2018/05/29	0	0.00	1	28.50	28.80	-1	5,263	-0.02%
2018/05/28	0	0.00	1	28.55	28.70	-1	5,291	-0.02%
2018/05/25	2	28.95	40	28.89	28.75	-38	5,356	-0.71%
2018/05/24	1	29.10	0	0.00	29.25	1	5,362	0.02%
2018/05/23	0	0.00	35	29.17	29.20	-35	5,389	-0.65%
2018/05/22	0	0.00	2	28.90	28.90	-2	5,365	-0.04%
2018/05/21	0	0.00	4	28.94	28.95	-4	5,414	-0.07%
2018/05/18	0	0.00	7	28.58	28.65	-7	5,417	-0.13%
2018/05/16	24	28.30	43	28.01	28.20	-19	5,487	-0.35%
2018/05/15	2	28.10	61	28.10	28.15	-59	5,705	-1.03%
2018/05/14	1	28.35	3	28.30	28.25	-2	6,031	-0.03%
2018/05/10	2	28.30	0	0.00	28.20	2	6,252	0.03%
2018/05/09	130	28.32	0	0.00	28.30	130	6,304	2.06%	大買/鉅額交易
2018/05/08	0	28.25	0	0.00	28.40	0	6,379	0.00%
2018/05/07	1	28.15	0	0.00	28.10	1	6,378	0.02%
2018/05/04	13.2	27.82	1	27.80	27.70	12.2	6,372	0.19%
2018/05/03	2.2	28.25	6	28.28	28.15	-3.8	6,405	-0.06%
2018/05/02	22	28.47	12	28.56	28.60	10	6,429	0.16%
2018/04/30	8	27.84	17	27.94	28.40	-9	6,402	-0.14%
2018/04/27	1	27.25	30	27.05	27.20	-29	6,267	-0.46%
2018/04/26	0	0.00	59	27.01	27.10	-59	6,388	-0.92%
2018/04/25	2	27.08	0	0.00	27.20	2	6,418	0.03%
2018/04/24	0	0.00	3	26.85	26.85	-3	6,472	-0.05%
2018/04/23	90	27.04	0	0.00	27.15	90	6,535	1.38%
2018/04/19	1	27.10	2	27.13	27.20	-1	6,875	-0.01%
2018/04/18	0	0.00	1	26.80	26.90	-1	6,949	-0.01%
2018/04/17	0	0.00	2	26.50	26.50	-2	7,049	-0.03%
2018/04/16	0	0.00	2.4	26.61	26.65	-2.4	7,205	-0.03%
2018/04/13	1	26.70	3	26.73	26.65	-2	7,290	-0.03%
2018/04/12	1	26.75	0	0.00	26.80	1	7,449	0.01%
2018/04/10	0	0.00	31	27.15	27.20	-31	7,665	-0.40%
2018/04/09	1	26.95	4	26.75	27.05	-3	7,672	-0.04%
2018/04/03	0	0.00	4	26.56	26.60	-4	7,720	-0.05%
2018/03/31	5	26.35	1	26.30	26.45	4	8,036	0.05%
2018/03/30	0	0.00	13	26.25	26.50	-13	8,034	-0.16%
2018/03/28	0	0.00	5	26.05	26.10	-5	7,957	-0.06%
2018/03/23	2	25.70	5	25.80	25.95	-3	7,986	-0.04%
2018/03/20	0	0.00	1	26.00	26.10	-1	8,020	-0.01%
2018/03/19	2	26.30	0	0.00	26.15	2	8,122	0.02%
2018/03/16	0	0.00	2	26.10	26.75	-2	8,054	-0.02%
2018/03/14	1	26.00	5	26.10	25.75	-4	7,782	-0.05%
2018/03/13	3	25.95	5	26.00	26.05	-2	7,790	-0.03%
2018/03/09	0	0.00	6	25.70	25.65	-6	7,808	-0.08%
2018/03/07	0	0.00	2	25.75	25.70	-2	7,878	-0.03%
2018/03/05	0	0.00	50	25.45	25.50	-50	8,114	-0.62%
2018/03/02	0	0.00	5	25.45	25.50	-5	8,095	-0.06%
2018/03/01	1	25.95	0	0.00	25.75	1	8,041	0.01%
2018/02/27	0	0.00	5	26.00	25.95	-5	7,965	-0.06%
2018/02/26	0	0.00	6	25.93	25.95	-6	7,853	-0.08%
2018/02/23	6	25.45	0	0.00	25.60	6	7,789	0.08%
2018/02/22	10	25.15	2	24.93	25.25	8	7,827	0.10%
2018/02/21	0	0.00	1	24.85	25.40	-1	7,785	-0.01%
2018/02/08	0	0.00	100	24.50	24.50	-100	7,499	-1.33%
2018/02/07	6	24.49	1	24.45	24.45	5	7,456	0.07%
2018/02/06	17	24.32	1	24.55	24.30	16	7,175	0.22%
2018/02/05	2	26.00	5	25.85	26.00	-3	6,819	-0.04%
2018/02/02	5	26.45	0	0.00	26.35	5	6,688	0.07%
2018/01/31	0	0.00	10	26.01	26.05	-10	6,461	-0.15%
2018/01/30	2	26.20	0	0.00	26.10	2	6,319	0.03%
2018/01/26	0	0.00	2	26.50	26.55	-2	6,221	-0.03%
2018/01/25	3	26.52	0	0.00	26.40	3	6,161	0.05%
2018/01/24	28	26.40	0	0.00	26.55	28	6,058	0.46%
2018/01/22	2	26.85	0	0.00	26.70	2	5,825	0.03%
2018/01/18	150	27.04	1	27.10	27.00	149	5,607	2.66%	大買/鉅額交易
2018/01/17	3	26.95	3	26.88	26.90	0	5,608	0.00%
2018/01/16	16	26.97	2	27.03	27.00	14	5,569	0.25%
2018/01/15	6	27.10	1.2	27.26	27.30	4.8	5,416	0.09%
2018/01/12	1	26.85	10	27.10	26.90	-9	5,306	-0.17%
2018/01/11	1	26.80	0.3	26.75	26.75	0.7	5,189	0.01%
2018/01/10	11	26.96	3	26.92	27.00	8	5,119	0.16%
2018/01/09	8	26.64	5	26.71	26.75	3	4,956	0.06%
2018/01/08	1	26.75	0	0.00	26.50	1	4,872	0.02%
2018/01/04	1	26.75	0	0.00	26.35	1	4,655	0.02%
2018/01/03	12	26.73	4	26.81	26.60	8	4,556	0.18%
2018/01/02	3	26.90	1	27.10	26.80	2	4,448	0.04%