東元 (1504)-元大-土城永寧券商分點個股進出

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

東元

(1504)

可現股當沖

股價
58.1
漲跌
▼1.2
漲幅
-2.02%
成交量
11,277張
產業
上市電機機械類股
649人加入追蹤

立即追蹤
本地時間:14:30

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

東元 (1504)籌碼相關－元大-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧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
2024/04/25	516.1	58.69	5.2	58.67	58.10	510.9	22,610	2.26%	大買/鉅額交易
2024/04/24	30	59.51	34.3	59.71	59.30	-4.3	22,489	-0.02%
2024/04/23	20.1	58.76	19.3	58.66	58.30	0.9	22,272	0.00%
2024/04/22	32.2	59.27	10.8	59.19	58.50	21.4	21,932	0.10%
2024/04/19	74	60.61	65.1	60.85	59.90	8.9	21,448	0.04%
2024/04/18	49.8	60.81	39.4	60.79	61.00	10.4	20,336	0.05%
2024/04/17	50.4	59.93	37.3	60.08	61.10	13.1	19,309	0.07%
2024/04/16	11.1	57.26	15.4	57.09	56.30	-4.3	18,471	-0.02%
2024/04/15	45.1	60.08	529.5	59.67	59.20	-484.4	18,113	-2.67%	大賣/鉅額交易
2024/04/12	38.5	59.90	50.6	59.71	60.80	-12	17,034	-0.07%
2024/04/11	12	56.59	6.1	56.56	56.50	5.9	15,929	0.04%
2024/04/10	13	56.29	41	56.40	56.20	-28	15,614	-0.18%
2024/04/09	6	56.78	24	56.98	57.00	-18	15,590	-0.12%
2024/04/08	23	55.80	23	56.27	56.30	0	15,515	0.00%
2024/04/03	20	55.90	27.2	55.78	55.70	-7.2	15,485	-0.05%
2024/04/02	17.1	55.71	35.1	55.36	55.40	-18	15,522	-0.12%
2024/04/01	30.1	57.02	12	56.38	56.20	18.1	15,345	0.12%
2024/03/29	64	56.67	23	56.85	58.10	41	15,029	0.27%
2024/03/28	21.3	56.84	47	57.23	57.10	-25.7	14,351	-0.18%
2024/03/27	13	55.28	11.2	55.49	55.70	1.8	13,900	0.01%
2024/03/26	47.1	56.41	29	56.05	55.60	18.1	13,789	0.13%
2024/03/25	25	56.05	9	56.14	56.00	16	13,009	0.12%
2024/03/22	47.4	56.74	40.1	56.85	55.90	7.3	12,967	0.06%
2024/03/21	41.3	57.82	53	58.08	58.10	-11.7	12,586	-0.09%
2024/03/20	6	55.95	20	56.01	56.00	-14	12,939	-0.11%
2024/03/19	553	53.90	70.1	55.05	55.00	482.9	12,418	3.89%	大買/鉅額交易
2024/03/18	26.1	52.80	18.2	52.32	52.80	7.9	11,707	0.07%
2024/03/15	7	51.11	1	50.60	50.60	6	11,390	0.05%
2024/03/14	5.2	51.32	4	51.48	51.50	1.2	11,222	0.01%
2024/03/13	14.1	50.99	13	51.62	51.00	1.1	11,182	0.01%
2024/03/12	6	50.73	3	50.73	51.10	3	11,372	0.03%
2024/03/11	1	49.30	9	50.11	50.30	-8	11,599	-0.07%
2024/03/08	6.1	49.53	3	49.60	49.40	3.1	11,867	0.03%
2024/03/07	16.1	50.72	17	50.04	50.10	-0.9	12,105	-0.01%
2024/03/06	41	50.28	76.1	50.01	50.50	-35	11,973	-0.29%
2024/03/05	11	48.56	23.5	48.84	48.95	-12.5	11,645	-0.11%
2024/03/04	26	48.62	15	48.87	48.75	11	11,615	0.09%
2024/03/01	28.3	48.93	3.1	48.99	48.65	25.2	11,583	0.22%
2024/02/29	6.3	48.88	22	48.68	49.20	-15.7	11,483	-0.14%
2024/02/27	4	48.19	7	48.04	47.60	-3	11,383	-0.03%
2024/02/26	19	48.45	5.5	48.47	48.25	13.5	11,321	0.12%
2024/02/23	7	47.59	8.5	47.64	47.95	-1.5	11,017	-0.01%
2024/02/22	0	0.00	2	47.33	47.05	-2	11,068	-0.02%
2024/02/21	19	47.19	1	47.15	47.05	18	11,372	0.16%
2024/02/20	6	47.28	3	47.12	47.45	3	11,654	0.03%
2024/02/19	11	48.16	3.1	47.56	47.35	7.9	11,852	0.07%
2024/02/16	13	46.99	12	46.98	47.60	1	11,802	0.01%
2024/02/15	8	45.88	1	45.80	45.85	7	11,903	0.06%
2024/02/05	2	46.35	3	46.48	46.65	-1	11,990	-0.01%
2024/02/02	3	46.65	1	46.70	46.30	2	12,011	0.02%
2024/02/01	0	0.00	10	46.46	46.75	-10	12,007	-0.08%
2024/01/31	3	46.02	1	46.40	46.05	2	11,978	0.02%
2024/01/30	2	46.10	8	46.41	46.20	-6	12,019	-0.05%
2024/01/29	5	45.95	3	45.93	46.20	2	12,024	0.02%
2024/01/26	1	45.20	1	45.20	45.20	0	11,964	0.00%
2024/01/25	1	45.20	0	0.00	45.20	1	11,984	0.01%
2024/01/24	0	0.00	9	45.26	45.20	-9	12,063	-0.07%
2024/01/23	8.1	45.56	4	45.30	45.45	4.1	12,091	0.03%
2024/01/22	1	43.95	6	44.50	44.95	-5	11,935	-0.04%
2024/01/19	0	0.00	14	43.96	43.90	-14	11,891	-0.12%
2024/01/17	8.3	44.25	1	43.60	43.40	7.3	11,917	0.06%
2024/01/16	4	44.98	0	0.00	44.80	4	11,808	0.03%
2024/01/15	0	0.00	4	45.85	45.55	-4	11,885	-0.03%
2024/01/12	8.2	45.10	0	0.00	44.90	8.2	12,000	0.07%
2024/01/11	3.2	45.07	3	44.92	44.95	0.2	12,058	0.00%
2024/01/09	5	45.60	0	0.00	45.40	5	12,186	0.04%
2024/01/08	0	0.00	2	45.95	45.95	-2	12,149	-0.02%
2024/01/05	1	46.10	0	0.00	46.05	1	12,177	0.01%
2024/01/04	5	46.40	11	46.86	46.75	-6	12,201	-0.05%
2024/01/03	9	46.77	2.3	46.76	46.55	6.8	12,356	0.05%
2024/01/02	0	0.00	21	47.28	47.50	-21	12,271	-0.17%
2023/12/29	9	46.78	1	46.85	46.80	8	12,148	0.07%
2023/12/28	17	47.01	10	46.84	46.85	7	12,153	0.06%
2023/12/27	6	46.14	0	0.00	45.95	6	12,096	0.05%
2023/12/26	5	46.49	2	46.40	46.40	3	12,130	0.02%
2023/12/25	1.1	46.00	1	45.95	46.30	0.1	12,154	0.00%
2023/12/22	1	45.60	12	45.80	45.60	-11	12,258	-0.09%
2023/12/21	26.1	45.58	3	45.87	45.25	23.1	12,438	0.19%
2023/12/20	0	0.00	0.1	46.35	46.30	-0.1	12,545	0.00%
2023/12/19	9	45.88	7.2	46.12	45.95	1.8	12,743	0.01%
2023/12/18	13	46.35	10	46.86	46.60	3	12,657	0.02%
2023/12/15	17	46.80	25.9	47.06	46.60	-8.9	12,517	-0.07%
2023/12/14	1	45.20	0	0.00	45.65	1	11,516	0.01%
2023/12/13	1	45.10	1	45.10	45.05	0	11,416	0.00%
2023/12/12	3.1	45.43	1	45.40	45.10	2.1	11,526	0.02%
2023/12/11	10	45.70	0	0.00	45.70	10	11,478	0.09%
2023/12/08	1.1	45.71	1	45.90	45.80	0.1	11,478	0.00%
2023/12/07	11	46.17	11	46.26	46.05	0	11,362	0.00%
2023/12/06	42	46.57	34.1	45.52	45.65	7.9	10,927	0.07%
2023/12/05	11	44.42	21	44.96	45.05	-10	10,481	-0.10%
2023/12/04	27.1	45.04	1	44.85	44.85	26.1	10,209	0.26%
2023/12/01	8.1	46.67	3	46.27	46.25	5.1	9,873	0.05%
2023/11/29	0.1	47.05	3.3	47.05	46.80	-3.2	9,838	-0.03%
2023/11/28	1	47.50	7	47.61	47.50	-6	9,780	-0.06%
2023/11/27	0	0.00	1.5	47.55	47.35	-1.5	9,718	-0.02%
2023/11/24	7.5	47.38	6.1	47.88	47.35	1.4	9,668	0.01%
2023/11/23	4.1	46.95	5	46.40	46.85	-0.9	9,518	-0.01%
2023/11/22	3	46.00	2	46.15	46.10	1	9,462	0.01%
2023/11/21	3.1	46.32	2	46.38	46.20	1.1	9,394	0.01%
2023/11/20	10.3	46.44	8	47.03	46.95	2.3	9,437	0.02%
2023/11/17	1	44.30	2	45.30	45.75	-1	9,162	-0.01%
2023/11/16	5	43.84	3	43.98	44.35	2	9,069	0.02%
2023/11/15	3	44.75	14	44.99	44.65	-11	8,980	-0.12%
2023/11/14	6	44.74	0	0.00	44.30	6	9,219	0.07%
2023/11/13	0	0.00	1	46.00	46.05	-1	9,059	-0.01%
2023/11/10	6	45.72	1	45.90	45.75	5	9,118	0.05%
2023/11/09	5	46.20	0	0.00	46.20	5	9,170	0.05%
2023/11/08	5	46.65	1	46.75	46.60	4	9,343	0.04%
2023/11/07	17	46.92	11	47.05	47.00	6	9,596	0.06%
2023/11/06	2	47.80	2	48.00	47.40	0	9,659	0.00%
2023/11/03	7	47.56	2	47.35	47.60	5	9,710	0.05%
2023/11/02	0	0.00	6	46.65	46.75	-6	9,839	-0.06%
2023/11/01	4	45.50	0	0.00	45.40	4	9,973	0.04%
2023/10/31	2.1	46.26	0	0.00	46.10	2.1	10,060	0.02%
2023/10/30	0	0.00	1	47.70	47.50	-1	10,326	-0.01%
2023/10/26	4	47.91	2	47.88	47.80	2	10,780	0.02%
2023/10/25	2	48.80	1	48.75	48.60	1	11,168	0.01%
2023/10/24	1	49.10	0	0.00	48.95	1	11,637	0.01%
2023/10/23	1	49.15	9	49.28	49.15	-8	14,067	-0.06%
2023/10/20	5	46.43	3	47.62	48.15	2	15,471	0.01%
2023/10/19	5	47.60	3	47.50	47.45	2	15,903	0.01%
2023/10/18	2	47.85	1	47.95	48.60	1	16,773	0.01%
2023/10/17	8	48.63	2	48.35	47.75	6	16,840	0.04%
2023/10/16	2	48.90	0	0.00	49.05	2	17,089	0.01%
2023/10/13	2	49.18	1	49.10	49.10	1	17,406	0.01%
2023/10/12	0	0.00	5	49.40	49.80	-5	18,131	-0.03%
2023/10/11	7	48.66	0	0.00	48.50	7	18,470	0.04%
2023/10/06	1	50.00	0	0.00	49.90	1	18,486	0.01%
2023/10/05	0	0.00	1	50.50	50.60	-1	18,612	-0.01%
2023/10/04	2	49.68	2	49.73	49.60	0	18,830	0.00%
2023/10/03	13	51.45	10	51.14	51.00	3	19,013	0.02%
2023/10/02	3	51.77	6.3	52.04	52.10	-3.3	19,083	-0.02%
2023/09/28	1.1	51.80	9	51.71	52.00	-7.9	19,150	-0.04%
2023/09/27	19	52.26	3	51.93	52.00	16	19,231	0.08%
2023/09/26	11.5	51.87	4	52.03	51.70	7.5	19,176	0.04%
2023/09/25	17	51.78	15.1	51.55	51.40	1.9	19,087	0.01%
2023/09/22	5	49.80	10.3	50.44	51.00	-5.3	18,922	-0.03%
2023/09/21	6.3	49.21	2	48.80	48.75	4.3	18,722	0.02%
2023/09/20	5	50.43	9.4	50.65	50.60	-4.4	18,815	-0.02%
2023/09/19	9.5	50.29	3	50.43	50.50	6.5	19,025	0.03%
2023/09/18	2	49.53	2	49.18	49.15	0	19,243	0.00%
2023/09/15	2	49.38	2	49.58	49.85	0	19,513	0.00%
2023/09/14	3	48.72	5	48.88	48.95	-2	19,922	-0.01%
2023/09/13	4	48.33	0	0.00	48.55	4	20,240	0.02%
2023/09/12	0	0.00	25	47.74	47.60	-25	21,177	-0.12%
2023/09/11	6	47.64	4	47.04	46.80	2	21,496	0.01%
2023/09/08	3	47.92	1	48.35	48.20	2	21,678	0.01%
2023/09/07	1	47.70	12	47.72	47.70	-11	21,834	-0.05%
2023/09/06	1	48.40	4	48.18	48.05	-3	22,052	-0.01%
2023/09/05	1	48.40	3	48.62	48.70	-2	22,471	-0.01%
2023/09/04	2	48.25	5	48.59	48.90	-3	22,853	-0.01%
2023/09/01	8	49.45	2	49.53	49.30	6	23,380	0.03%
2023/08/31	1	49.75	3	49.82	49.90	-2	23,598	-0.01%
2023/08/30	9	49.54	2	49.53	49.40	7	24,036	0.03%
2023/08/29	2	49.33	2	49.45	49.55	0	25,008	0.00%
2023/08/28	1	50.10	2	49.68	49.60	-1	25,126	0.00%
2023/08/25	7	50.26	2.4	50.53	50.10	4.6	25,489	0.02%
2023/08/24	2.4	51.15	35	50.71	51.10	-32.6	25,596	-0.13%
2023/08/23	4	49.06	5	49.07	49.30	-1	25,596	0.00%
2023/08/22	31.3	49.50	29.1	49.37	49.25	2.2	25,880	0.01%
2023/08/21	23	50.30	16	50.35	50.10	7	26,172	0.03%
2023/08/18	24.2	51.86	2	51.85	51.20	22.2	26,329	0.08%
2023/08/17	12.7	50.41	13	50.68	51.20	-0.3	26,331	0.00%
2023/08/16	11	50.47	11	50.65	50.80	0	26,923	0.00%
2023/08/15	11	50.64	1	51.00	50.90	10	28,001	0.04%
2023/08/14	6.1	50.21	14	50.78	49.75	-7.9	29,259	-0.03%
2023/08/11	15	49.97	16	49.64	49.70	-1	29,311	0.00%
2023/08/10	12.1	50.89	18	51.11	50.70	-5.9	29,651	-0.02%
2023/08/09	5.1	52.13	5.1	52.42	52.20	0	30,459	0.00%
2023/08/08	2.2	52.51	0.1	52.90	52.30	2.2	30,630	0.01%
2023/08/07	1.1	53.05	1	53.40	53.80	0.1	30,917	0.00%
2023/08/04	18.1	51.82	14.1	52.30	52.50	4.1	30,934	0.01%
2023/08/02	20	53.21	5	53.54	53.10	15	31,471	0.05%
2023/08/01	12	53.17	0	0.00	53.20	12	32,218	0.04%
2023/07/31	6	54.52	6	54.60	53.80	0	32,510	0.00%
2023/07/28	25.2	53.60	12	53.78	54.60	13.2	32,582	0.04%
2023/07/27	11.1	55.08	14	55.37	55.00	-2.9	32,509	-0.01%
2023/07/26	287.1	60.22	200	57.45	55.00	87.1	32,680	0.27%	大買/大賣/
2023/07/25	24	57.18	116.4	57.30	59.00	-92.4	30,459	-0.30%	大賣/
2023/07/24	60.1	55.41	11	54.69	53.70	49.1	29,135	0.17%
2023/07/21	30.3	54.85	60.5	55.21	55.60	-30.2	28,830	-0.10%
2023/07/20	1	52.20	4	52.90	52.90	-3	28,388	-0.01%
2023/07/19	6.6	51.78	5	51.84	51.50	1.6	28,384	0.01%
2023/07/18	24.9	54.57	10	53.96	53.00	14.9	28,340	0.05%
2023/07/17	47	54.94	39.1	55.00	54.70	7.9	28,293	0.03%
2023/07/14	29	53.40	30.8	53.51	53.50	-1.8	27,997	-0.01%
2023/07/12	3	52.73	3.5	52.73	52.70	-0.5	28,160	0.00%
2023/07/11	7	52.66	8	52.45	52.20	-1	28,583	0.00%
2023/07/10	35	52.91	41	52.22	52.70	-6	29,213	-0.02%
2023/07/07	43.1	51.47	10	51.26	51.00	33.1	29,612	0.11%
2023/07/06	7.3	51.58	10.1	51.50	51.50	-2.8	30,322	-0.01%
2023/07/05	17.1	52.34	1	52.70	52.10	16.1	30,540	0.05%
2023/07/04	7	53.30	1	53.40	53.00	6	31,007	0.02%
2023/07/03	4.9	53.97	6	54.12	54.00	-1.2	31,095	0.00%
2023/06/30	5	52.66	10.1	52.21	53.30	-5.1	31,439	-0.02%
2023/06/29	5.1	53.06	7.1	53.10	52.90	-2	31,887	-0.01%
2023/06/28	7	52.94	1.1	52.56	52.70	5.9	32,794	0.02%
2023/06/27	12.1	54.01	21.3	54.19	53.50	-9.2	33,152	-0.03%
2023/06/26	21.4	55.39	16.3	55.32	54.50	5.1	34,208	0.01%
2023/06/21	12.1	56.94	18.1	56.93	57.00	-6	35,109	-0.02%
2023/06/20	30.1	57.37	27	57.06	56.90	3.1	35,780	0.01%
2023/06/19	13.1	56.51	7	56.29	55.80	6.1	36,374	0.02%
2023/06/16	51.1	56.79	42.8	56.83	56.80	8.3	36,338	0.02%
2023/06/15	6.2	53.94	10	53.72	54.30	-3.8	35,547	-0.01%
2023/06/14	6	53.28	3	53.17	53.40	3	35,532	0.01%
2023/06/13	3	53.53	4	53.70	53.60	-1	35,517	0.00%
2023/06/12	16.1	53.43	18	53.57	53.00	-1.9	35,910	-0.01%
2023/06/09	48.6	54.99	124	54.81	54.70	-75.4	35,907	-0.21%	大賣/
2023/06/08	35.3	56.71	52	56.53	56.30	-16.7	35,702	-0.05%
2023/06/07	52	56.55	59.5	56.57	57.40	-7.5	35,651	-0.02%
2023/06/06	42.1	54.77	36.2	54.78	54.50	5.9	35,811	0.02%
2023/06/05	29.2	54.70	37.5	55.18	54.70	-8.3	36,222	-0.02%
2023/06/02	72.9	54.15	67	54.01	54.10	5.9	36,299	0.02%
2023/06/01	2.1	51.90	10	51.85	52.00	-7.9	35,459	-0.02%
2023/05/31	21	51.48	12	51.85	51.20	9	35,375	0.03%
2023/05/30	12.1	51.30	7	51.40	51.10	5.1	35,007	0.01%
2023/05/29	8	52.15	11.7	51.95	51.80	-3.7	34,911	-0.01%
2023/05/26	69.1	51.04	24	50.75	50.90	45.1	34,768	0.13%
2023/05/25	89.2	52.63	12	52.60	51.80	77.2	34,623	0.22%
2023/05/24	9.2	51.44	10	51.49	52.40	-0.8	34,240	0.00%
2023/05/23	18.7	51.89	12.2	51.85	51.90	6.5	34,146	0.02%
2023/05/22	25.4	52.21	22.2	52.41	51.90	3.2	34,209	0.01%
2023/05/19	53.2	51.32	51	51.05	51.10	2.2	33,571	0.01%
2023/05/18	78.3	48.90	172.2	49.38	49.80	-93.9	32,429	-0.29%	大賣/
2023/05/17	23.1	46.85	94.4	46.99	47.00	-71.4	31,184	-0.23%
2023/05/16	35.1	46.78	34	46.94	47.00	1.1	30,965	0.00%
2023/05/15	83	47.00	69.2	47.43	47.15	13.8	30,378	0.05%
2023/05/12	14.3	45.24	25.1	45.23	45.50	-10.8	29,474	-0.04%
2023/05/11	14.3	45.24	25.1	45.23	44.95	-10.8	29,168	-0.04%
2023/05/10	55.1	46.95	54	46.70	46.70	1.1	28,742	0.00%
2023/05/09	81.3	47.23	37	47.06	47.00	44.3	28,588	0.15%
2023/05/08	76.1	48.15	75.3	48.08	48.70	0.8	27,900	0.00%
2023/05/05	39.1	45.39	35	45.45	45.65	4.1	26,863	0.02%
2023/05/04	15	46.18	35	46.36	46.60	-20	26,436	-0.08%
2023/05/03	42.3	45.96	38	45.87	45.70	4.2	26,125	0.02%
2023/05/02	36.2	45.47	52	45.51	46.25	-15.8	25,840	-0.06%
2023/04/28	20	44.43	11	44.26	44.15	9	25,225	0.04%
2023/04/27	3	42.88	19	43.16	43.65	-16	24,939	-0.06%
2023/04/26	0.1	43.25	4.3	42.91	43.25	-4.2	24,679	-0.02%
2023/04/25	94	44.38	77	43.76	43.05	17	24,372	0.07%
2023/04/24	39	43.96	36	44.42	44.45	3	23,832	0.01%
2023/04/21	15	43.45	19	43.54	43.80	-4	23,623	-0.02%
2023/04/20	11.1	44.38	8	43.96	44.00	3.1	23,290	0.01%
2023/04/19	66	45.16	34.1	45.19	45.00	31.9	23,008	0.14%
2023/04/18	55.2	44.83	62	44.62	44.30	-6.9	22,521	-0.03%
2023/04/17	28.1	44.84	12.4	45.19	44.60	15.7	22,278	0.07%
2023/04/14	66.4	44.86	47.7	44.71	44.85	18.8	21,874	0.09%
2023/04/13	74.9	46.35	71	46.33	46.00	3.9	21,267	0.02%
2023/04/12	57.2	45.07	63	45.17	45.40	-5.8	20,354	-0.03%
2023/04/11	57.1	44.91	60.1	44.94	44.40	-3	19,625	-0.02%
2023/04/10	14.1	43.75	46	43.97	43.95	-32	18,702	-0.17%
2023/04/07	47	43.61	37.2	43.47	43.05	9.8	18,260	0.05%
2023/04/06	18	42.15	20	42.33	42.60	-2	17,591	-0.01%
2023/03/31	90.5	41.72	77	41.71	42.50	13.5	17,338	0.08%
2023/03/30	27.4	42.86	32	43.05	42.70	-4.6	16,783	-0.03%
2023/03/29	62	42.48	63	42.41	42.90	-1	16,156	-0.01%
2023/03/28	74	41.20	48	40.99	40.90	26	15,121	0.17%
2023/03/27	79.7	43.05	42	43.16	41.90	37.7	14,519	0.26%
2023/03/24	64.5	42.21	61	42.21	44.00	3.5	13,151	0.03%
2023/03/23	52	39.27	58	39.62	40.00	-6	11,847	-0.05%
2023/03/22	47	38.15	44	38.09	37.90	3	10,854	0.03%
2023/03/21	15	36.67	16	36.39	36.25	-1	9,674	-0.01%
2023/03/20	15	35.97	4	35.66	35.85	11	9,313	0.12%
2023/03/17	5	35.23	7	35.19	35.20	-2	9,080	-0.02%
2023/03/16	3	35.17	6.9	35.20	35.00	-3.9	8,746	-0.04%
2023/03/15	22.5	35.95	33	35.90	35.70	-10.5	8,502	-0.12%
2023/03/14	20	34.68	33.1	35.07	35.20	-13.1	7,977	-0.16%
2023/03/13	48	34.98	30	35.20	34.90	18	7,687	0.23%
2023/03/10	7	34.84	11	34.81	35.10	-4	7,405	-0.05%
2023/03/09	31	36.27	32	36.16	36.00	-1	7,062	-0.01%
2023/03/08	21	34.61	5.9	34.79	34.50	15.1	6,249	0.24%
2023/03/07	6	33.83	28	33.74	35.10	-22	5,568	-0.40%
2023/03/06	6	32.04	7.2	32.24	31.95	-1.2	5,029	-0.02%
2023/03/03	2.1	31.53	16	31.07	31.55	-13.9	4,837	-0.29%
2023/03/02	0	0.00	6	30.78	30.80	-6	4,735	-0.13%
2023/03/01	5.2	30.60	0	0.00	30.50	5.2	4,690	0.11%
2023/02/24	11.5	30.90	2.6	31.01	30.75	8.9	4,662	0.19%
2023/02/23	2.5	30.94	3	31.08	30.95	-0.5	4,564	-0.01%
2023/02/22	2	30.28	0	0.00	30.25	2	4,425	0.05%
2023/02/21	6.5	30.30	0	0.00	30.40	6.5	4,287	0.15%
2023/02/20	4.5	30.81	18	30.77	30.85	-13.5	4,090	-0.33%
2023/02/17	0	29.40	2	29.40	29.30	-2	3,679	-0.05%
2023/02/16	2	30.00	6	29.98	29.70	-4	3,705	-0.11%
2023/02/15	0.2	29.54	0	0.00	29.45	0.2	3,636	0.01%
2023/02/13	0.2	29.30	0	0.00	29.30	0.2	3,478	0.01%
2023/02/10	0	0.00	1	29.20	29.35	-1	3,455	-0.03%
2023/02/09	1	29.00	1	29.05	29.00	0	3,437	0.00%
2023/02/08	0.2	29.00	0	0.00	29.05	0.2	3,455	0.01%
2023/02/01	0	0.00	3	28.95	28.75	-3	3,403	-0.09%
2023/01/30	0	0.00	9	28.73	28.65	-9	3,327	-0.27%
2023/01/17	0	0.00	1	28.30	28.20	-1	3,313	-0.03%
2023/01/11	1	28.50	0	0.00	28.35	1	3,492	0.03%
2023/01/10	0	0.00	2	28.45	28.50	-2	3,495	-0.06%
2023/01/09	0	0.00	10	28.43	28.50	-10	3,485	-0.29%
2023/01/06	0	0.00	2	28.15	28.25	-2	3,454	-0.06%
2023/01/05	6	28.22	0	0.00	28.05	6	3,484	0.17%
2022/12/30	0	0.00	1	27.65	27.55	-1	3,329	-0.03%
2022/12/28	0	0.00	1	27.75	27.70	-1	3,398	-0.03%
2022/12/27	1	27.75	0	0.00	27.80	1	3,403	0.03%
2022/12/26	0	0.00	1	27.55	27.50	-1	3,400	-0.03%
2022/12/21	1	27.25	1	27.50	27.20	0	3,498	0.00%
2022/12/20	7	27.22	0	0.00	27.30	7	3,507	0.20%
2022/12/19	7	27.51	0	0.00	27.40	7	3,512	0.20%
2022/12/16	1	27.75	10	27.90	27.75	-9	3,506	-0.26%
2022/12/12	2	27.70	0	0.00	27.80	2	3,461	0.06%
2022/12/09	0	0.00	1	27.90	28.00	-1	3,552	-0.03%
2022/12/07	1	27.80	0	0.00	27.70	1	3,548	0.03%
2022/12/06	11	28.45	2	27.90	27.90	9	3,518	0.26%
2022/12/05	0	0.00	1	28.35	28.00	-1	3,447	-0.03%
2022/12/02	2	28.43	4	28.40	28.15	-2	3,413	-0.06%
2022/11/30	10	28.00	0	0.00	28.15	10	3,365	0.30%
2022/11/23	1	27.45	0	0.00	27.40	1	3,374	0.03%
2022/11/22	1	27.50	0	0.00	27.35	1	3,396	0.03%
2022/11/21	2	27.85	0	0.00	27.80	2	3,350	0.06%
2022/11/18	8	28.24	0	0.00	28.10	8	3,444	0.23%
2022/11/17	0	0.00	1	28.80	29.00	-1	3,383	-0.03%
2022/11/16	5	28.61	0	0.00	28.50	5	3,370	0.15%
2022/11/14	5.6	28.82	4	29.00	28.85	1.6	3,316	0.05%
2022/11/11	0	0.00	5	29.65	29.65	-5	3,237	-0.15%
2022/11/03	1	28.50	2	28.73	28.70	-1	3,326	-0.03%
2022/11/01	1	28.60	0	0.00	28.65	1	3,272	0.03%
2022/10/27	0	0.00	7	28.86	29.05	-7	3,173	-0.22%
2022/10/25	0	27.80	5	28.25	28.10	-5	3,129	-0.16%
2022/10/21	0	0.00	1	27.00	27.00	-1	3,094	-0.03%
2022/10/20	7	26.45	12	27.18	27.05	-5	3,127	-0.16%
2022/10/18	0	0.00	1	27.40	27.60	-1	2,994	-0.03%
2022/10/14	0	0.00	3	27.53	27.45	-3	2,999	-0.10%
2022/10/13	14.2	27.08	0	0.00	26.90	14.2	3,094	0.46%
2022/10/12	1.2	27.50	0	0.00	27.85	1.2	3,040	0.04%
2022/10/11	0	27.60	0	0.00	27.50	0	3,045	0.00%
2022/10/04	0	28.00	1	28.20	28.05	-1	3,039	-0.03%
2022/09/30	1	27.70	0	0.00	28.15	1	3,089	0.03%
2022/09/29	0.5	28.25	0	0.00	27.90	0.5	3,108	0.02%
2022/09/27	0	0.00	1	28.30	28.20	-1	3,142	-0.03%
2022/09/26	0.1	28.40	0	28.40	28.30	0.1	3,197	0.00%
2022/09/23	0	29.00	0	0.00	29.00	0	3,523	0.00%
2022/09/22	0	0.00	1	28.40	28.90	-1	3,802	-0.03%
2022/09/21	1	28.80	5	28.75	28.80	-4	3,969	-0.10%
2022/09/19	1.2	28.38	0	0.00	28.40	1.2	4,091	0.03%
2022/09/16	12.2	28.27	0	0.00	28.50	12.2	4,278	0.29%
2022/09/13	0	0.00	15	29.35	29.30	-15	4,223	-0.36%
2022/09/12	0	0.00	1	29.30	29.25	-1	4,234	-0.02%
2022/09/07	5	28.86	0	0.00	28.80	5	4,373	0.11%
2022/09/06	5	29.20	0	0.00	29.30	5	4,414	0.11%
2022/09/05	0	0.00	1	29.55	29.75	-1	4,436	-0.02%
2022/09/02	0	0.00	3	29.40	29.45	-3	4,469	-0.07%
2022/08/29	1	28.60	3	28.80	29.20	-2	4,401	-0.05%
2022/08/26	1	29.55	0	0.00	29.70	1	4,355	0.02%
2022/08/25	11	30.08	5	30.15	29.60	6	4,349	0.14%
2022/08/24	5	29.53	3	29.60	29.70	2	4,308	0.05%
2022/08/23	1	29.25	0	0.00	29.35	1	4,315	0.02%
2022/08/19	0	0.00	2	29.50	29.50	-2	4,349	-0.05%
2022/08/18	3	29.60	0	0.00	29.65	3	4,326	0.07%
2022/08/17	2	30.10	32	30.13	29.90	-30	4,299	-0.70%
2022/08/16	2	29.70	7	30.04	29.80	-5	4,200	-0.12%
2022/08/15	10	29.10	4	29.18	29.30	6	4,013	0.15%
2022/08/12	8	28.83	0	0.00	28.95	8	3,974	0.20%
2022/08/09	0	0.00	1	28.30	28.60	-1	4,008	-0.02%
2022/08/04	6	28.18	0	0.00	28.10	6	4,220	0.14%
2022/08/03	1	28.60	10	28.60	28.30	-9	4,226	-0.21%
2022/08/02	1	28.65	5	28.73	28.70	-4	4,230	-0.09%
2022/08/01	4	29.10	0	0.00	29.00	4	4,236	0.09%
2022/07/29	5	29.30	1	29.25	29.35	4	4,251	0.09%
2022/07/28	0	29.25	0	0.00	29.30	0	4,257	0.00%
2022/07/27	0.2	29.00	5	29.00	29.25	-4.8	4,216	-0.11%
2022/07/26	1	28.95	0	0.00	28.95	1	4,199	0.02%
2022/07/19	0	0.00	1	28.65	28.75	-1	4,380	-0.02%
2022/07/18	1	28.45	1	28.60	28.45	0	4,515	0.00%
2022/07/15	4	28.08	3	28.07	28.40	1	4,656	0.02%
2022/07/14	5	28.01	4	28.25	28.25	1	4,778	0.02%
2022/07/13	0	0.00	4	28.35	28.20	-4	4,819	-0.08%
2022/07/12	4	27.95	1	28.25	28.05	3	4,925	0.06%
2022/07/11	1	28.65	1	28.75	28.60	0	5,084	0.00%
2022/07/07	2	28.48	1	28.45	28.40	1	5,237	0.02%
2022/07/06	1	28.75	2	28.83	28.50	-1	5,195	-0.02%
2022/07/05	1	29.49	1	28.80	28.65	0	5,186	0.00%
2022/07/04	6	28.72	5	28.84	28.70	1	5,127	0.02%
2022/07/01	22.5	30.15	34	30.20	29.05	-11.5	5,112	-0.22%
2022/06/30	40	29.76	9.5	29.91	29.85	30.5	4,819	0.63%
2022/06/29	7	29.53	8	29.50	29.45	-1	4,609	-0.02%
2022/06/28	1	28.90	0	0.00	28.80	1	4,750	0.02%
2022/06/27	9	29.12	0	0.00	28.95	9	4,810	0.19%
2022/06/24	3	29.98	1.5	29.67	29.80	1.5	4,699	0.03%
2022/06/23	0	0.00	2	28.40	28.65	-2	4,532	-0.04%
2022/06/21	0	0.00	0.5	28.35	28.65	-0.5	4,626	-0.01%
2022/06/20	3	27.70	0	0.00	27.45	3	4,599	0.07%
2022/06/17	1	28.10	0	0.00	28.05	1	4,621	0.02%
2022/06/16	1	28.55	0	0.00	28.20	1	4,494	0.02%
2022/06/15	0	0.00	1	28.55	28.60	-1	4,550	-0.02%
2022/06/14	1	29.75	0	0.00	29.75	1	4,531	0.02%
2022/06/10	10	29.85	0	0.00	29.85	10	4,432	0.23%
2022/06/09	3	29.95	0	0.00	29.95	3	4,422	0.07%
2022/06/08	1	30.05	0	0.00	30.15	1	4,416	0.02%
2022/06/07	3	29.95	0	0.00	30.05	3	4,428	0.07%
2022/06/06	1	30.10	0	0.00	30.15	1	4,419	0.02%
2022/06/02	11	30.09	2	30.00	29.90	9	4,429	0.20%
2022/06/01	8.8	30.67	0	0.00	30.50	8.8	4,436	0.20%
2022/05/31	1.2	30.23	0	30.35	30.95	1.2	4,384	0.03%
2022/05/30	1	30.15	0	0.00	30.25	1	4,298	0.02%
2022/05/27	0	0.00	1	29.95	29.60	-1	4,268	-0.02%
2022/05/26	2	29.25	6	29.40	29.30	-4	4,232	-0.09%
2022/05/24	17	28.95	15	28.65	28.65	2	4,227	0.05%
2022/05/23	2	28.85	2	29.20	28.85	0	4,220	0.00%
2022/05/20	0	0.00	0.2	28.80	28.75	-0.2	4,222	0.00%
2022/05/18	1	28.70	2	28.75	28.70	-1	4,178	-0.02%
2022/05/17	1	28.70	0	0.00	28.85	1	4,152	0.02%
2022/05/16	6	28.02	2	28.30	28.25	4	4,119	0.10%
2022/05/12	13	28.63	0	0.00	28.60	13	3,982	0.33%
2022/05/11	0	0.00	70	29.54	29.70	-70	3,904	-1.79%
2022/05/09	31	30.00	31	29.90	29.80	0	3,881	0.00%
2022/05/06	0	0.00	1	30.45	30.80	-1	3,860	-0.03%
2022/05/05	70	31.19	0	0.00	31.05	70	3,858	1.81%
2022/05/04	0	0.00	1	31.25	31.20	-1	3,845	-0.03%
2022/05/03	0	0.00	2	31.00	31.10	-2	3,885	-0.05%
2022/04/29	1	31.40	0	0.00	31.20	1	3,867	0.03%
2022/04/27	1	31.80	1	31.60	31.70	0	3,783	0.00%
2022/04/26	3	32.72	0	0.00	32.30	3	3,739	0.08%
2022/04/25	7	32.50	5	32.04	31.90	2	3,652	0.05%
2022/04/22	3	33.02	2	32.65	32.90	1	3,532	0.03%
2022/04/21	0	0.00	10	33.32	32.65	-10	3,399	-0.29%
2022/04/20	1.2	33.83	103	33.58	33.55	-101.8	3,241	-3.14%	大賣/鉅額交易
2022/04/19	13	33.08	103	33.10	32.95	-90	3,086	-2.92%	大賣/
2022/04/18	31	32.95	123	32.81	32.45	-92	3,007	-3.06%	大賣/
2022/04/15	12	33.78	10	33.18	33.45	2	2,886	0.07%
2022/04/14	1	32.55	4	32.70	32.70	-3	2,699	-0.11%
2022/04/13	3	32.30	0.2	32.30	32.30	2.8	2,621	0.11%
2022/04/12	0	0.00	160	31.17	31.25	-160	2,477	-6.46%	大賣/鉅額交易
2022/04/11	0	0.00	40	31.05	31.05	-40	2,469	-1.62%
2022/04/01	40	31.50	340	31.56	31.50	-300	2,360	-12.71%	大賣/鉅額交易
2022/03/31	7	32.74	7	32.53	32.15	0	2,263	0.00%
2022/03/30	1	31.30	4.1	31.32	31.45	-3.1	1,935	-0.16%
2022/03/29	0	0.00	1	30.80	30.70	-1	1,845	-0.05%
2022/03/25	2	31.03	7	30.74	30.95	-5	1,820	-0.27%
2022/03/23	0	30.35	0	0.00	30.30	0	1,751	0.00%
2022/03/22	0	0.00	2	30.05	30.00	-2	1,752	-0.11%
2022/03/21	0	0.00	4	30.18	30.05	-4	1,723	-0.23%
2022/03/18	1	29.55	0	0.00	30.15	1	1,709	0.06%
2022/03/16	0	0.00	1	29.55	29.55	-1	1,600	-0.06%
2022/03/15	0	0.00	4	29.60	29.65	-4	1,591	-0.25%
2022/03/14	30	29.60	6	29.58	29.70	24	1,612	1.49%
2022/03/11	1	29.65	0	0.00	29.50	1	1,636	0.06%
2022/03/10	0	0.00	3	29.58	29.90	-3	1,651	-0.18%
2022/03/08	5	28.66	0	0.00	28.70	5	1,649	0.30%
2022/03/07	3	29.23	0	0.00	29.10	3	1,656	0.18%
2022/03/04	6	29.80	0	0.00	29.80	6	1,676	0.36%
2022/03/03	2	30.15	0	0.00	30.20	2	1,621	0.12%
2022/03/01	0	0.00	2	30.43	30.45	-2	1,658	-0.12%
2022/02/23	5	30.15	0	0.00	30.10	5	1,636	0.31%
2022/02/22	5	30.16	0	0.00	30.05	5	1,653	0.30%
2022/02/21	0	0.00	2	30.53	30.50	-2	1,645	-0.12%
2022/02/18	2	30.10	0	0.00	30.15	2	1,657	0.12%
2022/02/17	0	0.00	2	30.40	30.35	-2	1,668	-0.12%
2022/02/15	1	29.85	0	0.00	29.85	1	1,715	0.06%
2022/02/14	2	30.13	0	0.00	30.05	2	1,712	0.12%
2022/02/10	0	0.00	2	30.78	30.40	-2	1,800	-0.11%
2022/02/09	0	0.00	5	30.47	30.70	-5	1,803	-0.28%
2022/01/26	10	29.75	1	29.60	29.30	9	1,760	0.51%
2022/01/25	4	29.26	0	0.00	29.20	4	1,788	0.22%
2022/01/24	62	30.10	0	0.00	30.05	62	1,759	3.52%
2022/01/21	3	30.33	0	0.00	30.30	3	1,776	0.17%
2022/01/17	6	30.63	0	0.00	30.60	6	1,797	0.33%
2022/01/14	2	31.00	1	31.05	30.85	1	1,795	0.06%
2022/01/13	0	0.00	5	30.95	30.85	-5	1,882	-0.27%
2022/01/12	100	30.85	0	0.00	30.90	100	1,894	5.28%
2022/01/11	40	30.93	5	30.90	30.85	35	1,905	1.84%
2022/01/10	30	31.00	0	0.00	31.10	30	1,913	1.57%
2022/01/07	2	30.98	12	31.10	31.00	-10	1,913	-0.52%
2022/01/06	6	30.95	0	0.00	31.05	6	1,922	0.31%
2022/01/05	1	31.00	0	0.00	30.95	1	1,935	0.05%
2022/01/04	1	31.05	56	31.15	31.10	-55	1,957	-2.81%
2022/01/03	20	31.30	1	31.50	31.25	19	1,962	0.97%
2021/12/30	5	31.65	0	0.00	31.65	5	1,978	0.25%
2021/12/28	0	0.00	130	31.16	31.50	-130	1,984	-6.55%	大賣/鉅額交易
2021/12/24	0	0.00	28	30.99	31.00	-28	2,007	-1.40%
2021/12/23	0	0.00	13	30.90	31.00	-13	2,022	-0.64%
2021/12/21	0	0.00	23.1	30.91	31.00	-23.1	2,052	-1.12%
2021/12/20	61	30.65	1	30.65	30.65	60	2,064	2.91%
2021/12/17	0	0.00	64	30.86	30.90	-64	2,063	-3.10%
2021/12/16	3	30.93	4	31.15	30.60	-1	2,018	-0.05%
2021/12/15	0	0.00	6	30.80	30.95	-6	2,060	-0.29%
2021/12/14	0	0.00	1	30.65	30.35	-1	2,203	-0.05%
2021/12/13	25	30.60	0	0.00	30.60	25	2,227	1.12%
2021/12/08	0	0.00	33.2	30.66	30.65	-33.2	2,316	-1.43%
2021/12/07	0.2	30.15	0	0.00	30.30	0.2	2,304	0.01%
2021/12/06	0	0.00	1	30.40	30.45	-1	2,282	-0.04%
2021/12/02	50	30.25	0	0.00	30.30	50	2,262	2.21%
2021/11/30	16	30.33	16	30.35	30.85	0	2,220	0.00%
2021/11/29	3	30.10	2	30.20	30.35	1	2,156	0.05%
2021/11/26	4	30.41	6	30.39	30.40	-2	2,156	-0.09%
2021/11/25	33	30.85	0	0.00	30.75	33	2,147	1.54%
2021/11/24	5	30.83	0	0.00	30.85	5	2,152	0.23%
2021/11/23	2	30.95	0	0.00	30.80	2	2,156	0.09%
2021/11/22	1	31.35	0	0.00	31.35	1	2,147	0.05%
2021/11/19	58	31.35	0	0.00	31.35	58	2,158	2.69%
2021/11/12	0	0.00	0.6	31.50	31.55	-0.6	2,203	-0.03%
2021/11/11	13	31.37	0	0.00	31.50	13	2,197	0.59%
2021/11/10	4	31.30	1	31.45	31.55	3	2,224	0.13%
2021/11/09	0	31.00	3	31.20	31.40	-3	2,213	-0.13%
2021/11/08	50	30.75	0	0.00	30.55	50	2,152	2.32%
2021/11/05	23	30.27	20	30.40	30.35	3	2,141	0.14%
2021/11/03	7	30.38	0	0.00	30.50	7	2,139	0.33%
2021/11/02	13	30.44	1	30.75	30.55	12	2,145	0.56%
2021/11/01	5	30.12	0	0.00	30.35	5	2,100	0.24%
2021/10/29	1	30.20	0	0.00	30.15	1	2,077	0.05%
2021/10/27	25	30.08	7	30.15	30.20	18	2,052	0.88%
2021/10/25	3	30.00	0	0.00	30.10	3	2,059	0.15%
2021/10/22	15	30.30	0	0.00	30.25	15	2,070	0.72%
2021/10/21	50	30.15	40	30.44	30.75	10	2,071	0.48%
2021/10/18	53	30.05	0	0.00	30.00	53	2,045	2.59%
2021/10/15	1	30.35	53	30.40	30.20	-52	2,044	-2.54%
2021/10/14	63	30.12	0	0.00	29.90	63	2,039	3.09%
2021/10/13	0	0.00	15	30.52	30.15	-15	2,034	-0.74%
2021/10/12	38	30.33	30.1	30.20	30.25	7.9	2,024	0.39%
2021/10/07	67	31.01	0	0.00	30.95	67	1,986	3.37%
2021/10/06	0	0.00	45	30.63	31.15	-45	1,983	-2.27%
2021/10/05	35	30.20	0	30.20	30.55	35	1,973	1.77%
2021/10/04	0	0.00	0	30.25	30.45	0	1,982	0.00%
2021/10/01	16	30.19	0	0.00	30.35	16	2,001	0.80%
2021/09/30	26	30.72	1	30.80	31.25	25	1,984	1.26%
2021/09/29	1	30.30	0	0.00	30.65	1	2,053	0.05%
2021/09/28	32	30.51	35	30.76	30.85	-3	2,061	-0.15%
2021/09/27	0	0.00	1	31.05	30.60	-1	2,079	-0.05%
2021/09/24	50	30.75	0	0.00	30.75	50	2,080	2.40%
2021/09/23	5	30.75	6	30.88	30.75	-1	2,089	-0.05%
2021/09/22	58	30.31	1	30.70	30.45	57	2,107	2.70%
2021/09/17	100	31.72	1	32.00	30.75	99	2,050	4.83%
2021/09/16	50	31.40	1	31.45	31.45	49	1,913	2.56%
2021/09/15	3	31.55	5	31.42	31.65	-2	1,898	-0.11%
2021/09/14	11	31.00	11	31.19	31.25	0	1,877	0.00%
2021/09/10	0	0.00	3	30.68	30.50	-3	2,058	-0.15%
2021/09/09	13	30.14	0	0.00	30.25	13	2,103	0.62%
2021/09/06	10	31.00	0	0.00	30.75	10	2,163	0.46%
2021/09/03	30	30.98	1	31.30	31.25	29	2,175	1.33%
2021/08/31	50	31.60	0	0.00	31.20	50	2,321	2.15%
2021/08/30	0	0.00	7	31.00	31.25	-7	2,358	-0.30%
2021/08/27	0	30.45	3	30.75	30.80	-3	2,361	-0.13%
2021/08/26	0	0.00	3	29.92	30.10	-3	2,350	-0.13%
2021/08/24	0	0.00	0.1	30.00	30.25	-0.1	2,357	0.00%
2021/08/23	0.1	29.45	0	0.00	29.45	0.1	2,351	0.00%
2021/08/16	0	0.00	8	29.65	29.25	-8	2,401	-0.33%
2021/08/13	3	29.87	0	0.00	29.75	3	2,383	0.13%
2021/08/11	1	30.30	0	0.00	30.10	1	2,397	0.04%
2021/08/09	2	30.38	0	0.00	30.65	2	2,464	0.08%
2021/08/06	6	30.90	0	0.00	31.00	6	2,488	0.24%
2021/08/05	0	0.00	0.1	31.00	31.50	-0.1	2,538	0.00%
2021/08/03	0	0.00	0.1	31.40	31.25	-0.1	2,694	0.00%
2021/08/02	0	0.00	0.1	31.20	31.70	-0.1	2,878	0.00%
2021/07/30	1	31.15	0	0.00	31.05	1	2,897	0.03%
2021/07/28	2	30.88	0	0.00	30.70	2	2,897	0.07%
2021/07/26	1	31.50	0	0.00	31.45	1	2,980	0.03%
2021/07/23	10	31.85	10	31.70	31.75	0	3,012	0.00%
2021/07/22	4.1	31.88	2	31.60	31.60	2.1	2,983	0.07%
2021/07/19	2	31.55	0	0.00	31.90	2	3,080	0.06%
2021/07/16	0.1	31.90	0	0.00	31.80	0.1	3,234	0.00%
2021/07/15	1	31.95	0	0.00	31.95	1	3,400	0.03%
2021/07/14	2	31.68	5	31.80	31.70	-3	3,677	-0.08%
2021/07/13	2	31.98	1	32.40	32.00	1	3,780	0.03%
2021/07/12	0	32.50	0	0.00	32.20	0	3,793	0.00%
2021/07/09	1	32.35	0	0.00	32.55	1	3,817	0.03%
2021/07/08	2	32.45	0	0.00	32.80	2	3,864	0.05%
2021/07/06	5	33.50	5.3	34.31	33.45	-0.3	3,923	-0.01%
2021/07/05	1	33.30	1	32.05	33.00	0	3,879	0.00%
2021/07/01	5	32.85	0	0.00	32.65	5	3,878	0.13%
2021/06/29	1	33.15	0	33.25	33.30	1	3,958	0.02%
2021/06/28	0	0.00	2	33.35	33.55	-2	4,012	-0.05%
2021/06/22	2.4	33.03	0	0.00	33.20	2.4	4,244	0.06%
2021/06/21	12	34.80	13	33.47	33.60	-1	4,502	-0.02%
2021/06/17	1.3	33.03	0	0.00	32.95	1.3	4,689	0.03%
2021/06/09	0	0.00	1	32.70	32.60	-1	4,790	-0.02%
2021/06/01	1	33.05	0	0.00	33.10	1	4,909	0.02%
2021/05/28	0	0.00	1	32.95	32.95	-1	4,995	-0.02%
2021/05/27	0	0.00	10	33.50	33.50	-10	4,997	-0.20%
2021/05/26	0	0.00	1	32.20	32.35	-1	5,033	-0.02%
2021/05/25	0	0.00	0.3	31.81	31.80	-0.3	5,113	-0.01%
2021/05/24	3	31.20	1	31.50	31.40	2	5,178	0.04%
2021/05/20	0.2	31.00	0	0.00	31.05	0.2	5,270	0.00%
2021/05/19	0.1	31.10	0	0.00	31.15	0.1	5,320	0.00%
2021/05/17	0	29.85	0	0.00	29.85	0	5,440	0.00%
2021/05/14	5	31.20	20	31.00	31.35	-15	5,452	-0.28%
2021/05/12	10.2	31.84	0	0.00	31.35	10.2	5,517	0.18%
2021/05/11	1	34.50	0	0.00	34.35	1	5,625	0.02%
2021/05/10	0	0.00	2	35.45	35.55	-2	5,625	-0.04%
2021/05/07	0	0.00	2	32.65	32.80	-2	5,495	-0.04%
2021/05/05	2.1	32.60	0	0.00	32.35	2.1	5,590	0.04%
2021/05/04	1	32.45	7	32.76	32.60	-6	5,646	-0.11%
2021/04/29	1	34.70	0	0.00	34.90	1	5,656	0.02%
2021/04/28	10	34.40	0	0.00	34.55	10	5,633	0.18%
2021/04/27	1	34.60	0	0.00	34.75	1	5,633	0.02%
2021/04/26	3	35.16	2	34.95	35.00	1	5,592	0.02%
2021/04/23	1	35.00	0.5	34.90	35.05	0.5	5,566	0.01%
2021/04/22	0	0.00	4	35.50	34.70	-4	5,535	-0.07%
2021/04/21	6	35.63	5	35.84	35.55	1	5,388	0.02%
2021/04/20	17.1	34.33	16	34.58	35.10	1.1	5,270	0.02%
2021/04/19	0	0.00	2	33.53	33.30	-2	5,046	-0.04%
2021/04/16	0	0.00	1	32.80	32.85	-1	4,985	-0.02%
2021/04/14	0	0.00	2.1	32.80	33.00	-2.1	5,019	-0.04%
2021/04/13	3	32.95	9	33.03	32.70	-6	4,996	-0.12%
2021/04/12	1	32.35	1	32.25	32.35	0	4,965	0.00%
2021/04/09	10.1	31.75	0	0.00	31.70	10.1	4,986	0.20%
2021/04/08	0	0.00	1	32.00	32.00	-1	4,983	-0.02%
2021/04/07	5	31.80	1	31.85	32.15	4	4,996	0.08%
2021/04/01	1	31.70	0	0.00	31.85	1	4,985	0.02%
2021/03/31	5	32.28	0	0.00	32.35	5	4,933	0.10%
2021/03/30	1	33.20	0	0.00	33.35	1	4,868	0.02%
2021/03/26	0	0.00	7	31.73	31.90	-7	4,788	-0.15%
2021/03/25	0	0.00	1	33.20	31.85	-1	4,761	-0.02%
2021/03/24	7	33.06	6	33.24	32.65	1	4,693	0.02%
2021/03/23	0	31.20	0	0.00	31.75	0	4,450	0.00%
2021/03/22	5	31.40	0	0.00	31.05	5	4,213	0.12%
2021/03/18	2	30.93	0	0.00	30.90	2	4,050	0.05%
2021/03/16	2	31.00	1	30.95	31.00	1	4,068	0.02%
2021/03/12	0	30.55	2	30.60	30.65	-2	4,047	-0.05%
2021/03/11	1	30.35	2	30.55	30.65	-1	4,061	-0.02%
2021/03/08	0	0.00	1.1	30.57	30.70	-1.1	4,066	-0.03%
2021/03/05	0.5	30.15	0	0.00	30.55	0.5	4,073	0.01%
2021/03/02	0	0.00	4	30.30	30.50	-4	4,145	-0.10%
2021/02/26	0.1	30.40	2	30.30	30.35	-1.9	4,159	-0.05%
2021/02/25	6	30.95	0	0.00	30.75	6	4,138	0.14%
2021/02/24	0	0.00	1	30.05	29.85	-1	4,110	-0.02%
2021/02/23	0	0.00	1	29.50	29.80	-1	4,099	-0.02%
2021/02/22	1	29.50	5	29.55	29.40	-4	4,068	-0.10%
2021/02/18	0	0.00	7	29.04	29.00	-7	3,999	-0.18%
2021/02/04	1	28.15	0	0.00	28.15	1	3,846	0.03%
2021/02/03	3	28.27	3	28.47	28.45	0	3,806	0.00%
2021/02/02	3	28.85	31	28.78	29.10	-28	3,702	-0.76%
2021/02/01	0	0.00	9	27.19	27.25	-9	3,512	-0.26%
2021/01/29	8	27.16	0	0.00	26.80	8	3,453	0.23%
2021/01/28	1	27.15	0	0.00	27.05	1	3,409	0.03%
2021/01/27	0	0.00	1	27.45	27.45	-1	3,368	-0.03%
2021/01/26	1	27.50	2	27.50	27.45	-1	3,315	-0.03%
2021/01/25	7	27.71	1	27.75	27.85	6	3,265	0.18%
2021/01/21	2	28.00	0.1	28.10	27.75	1.9	3,211	0.06%
2021/01/18	0	0.00	2	28.25	28.80	-2	3,224	-0.06%
2021/01/13	0	0.00	2	29.13	29.15	-2	3,361	-0.06%
2021/01/12	10	29.30	10	29.20	28.75	0	3,340	0.00%
2021/01/11	0	0.00	0.2	29.05	29.20	-0.2	3,310	-0.01%
2021/01/08	3	29.05	28	29.14	29.00	-25	3,271	-0.76%
2021/01/07	0	0.00	7	28.50	28.30	-7	3,198	-0.22%
2021/01/05	1	28.30	7	28.35	28.40	-6	3,224	-0.19%
2020/12/31	2	27.80	0	0.00	27.65	2	3,188	0.06%
2020/12/29	5	27.40	0	0.00	27.30	5	3,110	0.16%
2020/12/28	15	27.53	10	27.50	27.45	5	3,118	0.16%
2020/12/24	0	0.00	1	27.55	27.55	-1	3,138	-0.03%
2020/12/23	1	27.30	0	0.00	27.20	1	3,125	0.03%
2020/12/18	2	27.45	10	27.35	27.45	-8	3,155	-0.25%
2020/12/17	15	27.60	0	0.00	27.50	15	3,166	0.47%
2020/12/14	3	27.90	10	27.95	27.95	-7	3,211	-0.22%
2020/12/11	10	28.00	40	28.30	28.00	-30	3,208	-0.94%
2020/12/10	5	28.55	5	28.45	28.50	0	3,182	0.00%
2020/12/09	6	28.64	0	0.00	28.65	6	3,151	0.19%
2020/12/08	47	28.73	0	0.00	28.70	47	3,166	1.48%
2020/12/07	6	29.13	0	0.00	29.20	6	3,154	0.19%
2020/12/04	16	29.18	30	29.25	29.45	-14	3,169	-0.44%
2020/12/03	3	29.18	0	0.00	29.25	3	3,161	0.09%
2020/12/02	10	29.25	0	0.00	29.15	10	3,171	0.32%
2020/12/01	9	29.53	1	29.55	29.55	8	3,113	0.26%
2020/11/27	0	0.00	3	30.30	30.40	-3	3,079	-0.10%
2020/11/25	0	0.00	5	29.95	30.05	-5	3,091	-0.16%
2020/11/24	4	29.70	0	0.00	29.60	4	3,036	0.13%
2020/11/23	4	29.64	0	0.00	29.80	4	2,998	0.13%
2020/11/17	5	30.25	0	0.00	30.05	5	2,908	0.17%
2020/11/16	10	30.30	0	0.00	30.45	10	2,961	0.34%
2020/11/10	1	30.05	0	0.00	30.00	1	3,177	0.03%
2020/10/23	0	0.00	1	30.35	30.55	-1	3,333	-0.03%
2020/10/20	0	0.00	1	29.85	30.00	-1	3,371	-0.03%
2020/10/19	8	29.91	1	29.85	29.75	7	3,360	0.21%
2020/10/16	0	0.00	10	29.90	29.95	-10	3,366	-0.30%
2020/10/15	0	0.00	1	29.85	29.85	-1	3,409	-0.03%
2020/10/14	11	30.00	0	0.00	29.85	11	3,457	0.32%
2020/10/13	12	30.04	1	30.00	29.90	11	3,466	0.32%
2020/10/06	0	0.00	1	29.95	29.95	-1	3,553	-0.03%
2020/09/24	0	0.00	10	29.80	29.65	-10	3,737	-0.27%
2020/09/23	0	0.00	1	30.10	30.10	-1	3,726	-0.03%
2020/09/21	6	30.71	5	30.50	30.50	1	3,758	0.03%
2020/09/14	0	0.00	20	29.85	29.70	-20	3,684	-0.54%
2020/09/11	0	0.00	10	29.85	29.75	-10	3,685	-0.27%
2020/09/10	0	0.00	1	30.00	29.95	-1	3,642	-0.03%
2020/09/09	0	0.00	1	29.80	29.85	-1	3,613	-0.03%
2020/09/08	0	0.00	2	29.90	29.85	-2	3,589	-0.06%
2020/09/07	5	30.27	2	30.20	30.35	3	3,554	0.08%
2020/09/03	0	0.00	2	30.00	30.15	-2	3,559	-0.06%
2020/08/21	0	0.00	1	29.45	29.85	-1	3,532	-0.03%
2020/08/20	1	30.00	3	29.77	29.40	-2	3,544	-0.06%
2020/08/19	10	29.60	0	0.00	29.50	10	3,504	0.29%
2020/08/18	1	29.60	0	0.00	30.05	1	3,469	0.03%
2020/08/10	6	29.28	3	29.45	28.55	3	3,326	0.09%
2020/08/07	0	0.00	2	28.40	28.50	-2	3,249	-0.06%
2020/07/24	3	29.20	3	28.63	28.60	0	3,202	0.00%
2020/07/23	0	0.00	2	28.28	28.15	-2	3,125	-0.06%
2020/07/21	1	28.00	2	28.00	28.15	-1	3,142	-0.03%
2020/07/20	17	27.87	18	28.15	28.30	-1	3,118	-0.03%
2020/07/15	0	0.00	3	27.20	27.05	-3	3,088	-0.10%
2020/07/10	1	26.90	0	0.00	26.75	1	3,116	0.03%
2020/07/09	11	27.10	0	0.00	26.95	11	3,124	0.35%
2020/07/06	0	0.00	2	26.70	26.65	-2	3,115	-0.06%
2020/07/02	0	0.00	1	27.05	26.80	-1	3,127	-0.03%
2020/07/01	2	27.30	0	0.00	27.00	2	3,118	0.06%
2020/06/22	4	27.30	2	27.05	27.05	2	3,323	0.06%
2020/06/17	1	27.10	0	0.00	27.05	1	3,565	0.03%
2020/06/11	2	27.48	0	0.00	27.25	2	4,120	0.05%
2020/06/09	20	28.72	0	0.00	28.35	20	4,351	0.46%
2020/06/08	0	0.00	42	28.22	28.40	-42	4,528	-0.93%
2020/06/03	0	0.00	2	28.10	28.10	-2	4,889	-0.04%
2020/05/27	42	28.83	0	0.00	28.40	42	4,885	0.86%
2020/05/13	0	0.00	5	26.95	26.90	-5	4,955	-0.10%
2020/05/11	0	0.00	2	26.90	26.90	-2	4,990	-0.04%
2020/05/08	5	26.50	0	0.00	26.45	5	4,980	0.10%
2020/05/05	0	0.00	10	27.04	27.00	-10	4,992	-0.20%
2020/04/27	0	0.00	1	26.60	26.60	-1	5,252	-0.02%
2020/04/21	0	0.00	3	26.00	26.00	-3	5,257	-0.06%
2020/04/16	3	25.58	0	0.00	25.55	3	5,336	0.06%
2020/04/13	0	0.00	1	25.85	26.10	-1	5,350	-0.02%
2020/04/10	3	26.05	20	26.03	26.05	-17	5,317	-0.32%
2020/04/07	20	23.85	1	24.10	23.70	19	5,334	0.36%
2020/04/06	1	23.80	0	0.00	23.80	1	5,383	0.02%
2020/03/31	0	0.00	7	24.10	24.10	-7	5,445	-0.13%
2020/03/30	3	23.63	0	0.00	23.60	3	5,401	0.06%
2020/03/27	4	23.95	0	0.00	23.50	4	5,416	0.07%
2020/03/26	0	0.00	2	25.00	24.65	-2	5,350	-0.04%
2020/03/24	0	0.00	10	24.50	23.00	-10	5,263	-0.19%
2020/03/20	0	0.00	9	24.71	25.60	-9	5,145	-0.17%
2020/03/19	0	0.00	10	24.25	24.10	-10	5,044	-0.20%
2020/03/11	0	0.00	1	25.60	25.50	-1	4,255	-0.02%
2020/03/10	0	0.00	1	25.75	26.20	-1	4,079	-0.02%
2020/02/27	0	0.00	1	26.85	26.75	-1	3,910	-0.03%
2020/02/25	0	0.00	1	26.65	26.80	-1	3,846	-0.03%
2020/02/20	5	27.20	5	27.25	27.20	0	3,909	0.00%
2020/02/18	2	27.60	0	0.00	27.55	2	4,118	0.05%
2020/02/17	1	27.50	0	0.00	27.85	1	4,132	0.02%
2020/02/14	0	0.00	24	27.71	27.70	-24	4,200	-0.57%
2020/02/10	1	26.50	0	0.00	26.65	1	4,190	0.02%
2020/02/06	10	26.90	10	27.00	27.00	0	4,152	0.00%
2020/02/05	10	26.95	0	0.00	26.95	10	4,208	0.24%
2020/01/31	0	0.00	1	27.00	27.05	-1	4,402	-0.02%
2020/01/17	5	26.95	15	26.97	26.85	-10	4,211	-0.24%
2020/01/10	2	25.95	0	0.00	25.80	2	4,206	0.05%
2020/01/09	1	26.00	0	0.00	26.10	1	4,236	0.02%
2020/01/08	0	0.00	1	26.10	26.10	-1	4,225	-0.02%
2020/01/07	0	0.00	1	26.55	26.60	-1	4,210	-0.02%
2020/01/06	1	26.65	0	0.00	26.65	1	4,223	0.02%
2019/12/23	0	0.00	5	26.30	26.50	-5	4,359	-0.11%
2019/12/20	0	0.00	13	26.43	26.55	-13	4,374	-0.30%
2019/12/18	2	26.65	0	0.00	26.60	2	4,398	0.05%
2019/12/16	10	26.65	0	0.00	26.65	10	4,407	0.23%
2019/12/04	0	0.00	2	27.00	27.15	-2	4,586	-0.04%
2019/11/18	0	0.00	1	27.00	27.00	-1	4,605	-0.02%
2019/11/11	0	0.00	1	27.30	27.35	-1	4,692	-0.02%
2019/11/08	0	0.00	2	27.50	27.50	-2	4,679	-0.04%
2019/10/31	2	26.90	10	26.95	27.05	-8	4,635	-0.17%
2019/10/30	0	0.00	2	26.98	27.05	-2	4,670	-0.04%
2019/10/29	0	0.00	1	26.50	26.45	-1	4,814	-0.02%
2019/10/25	0	0.00	0.4	26.15	26.25	-0.4	4,798	-0.01%
2019/10/17	0	0.00	0.5	26.00	26.15	-0.5	5,037	-0.01%
2019/10/16	0	0.00	1	26.00	25.80	-1	4,946	-0.02%
2019/10/07	1	25.65	2	25.75	25.80	-1	5,000	-0.02%
2019/10/04	0	0.00	10	26.05	25.70	-10	5,039	-0.20%
2019/10/03	0	0.00	27	25.86	25.90	-27	5,030	-0.54%
2019/10/01	0	0.00	10	25.20	25.30	-10	4,831	-0.21%
2019/09/25	0	0.00	15	24.75	24.85	-15	4,765	-0.31%
2019/09/24	2	24.45	0	0.00	24.80	2	4,777	0.04%
2019/09/20	0	0.00	1	24.65	25.30	-1	4,721	-0.02%
2019/09/17	1	25.10	10	25.10	24.95	-9	4,745	-0.19%
2019/09/16	0	0.00	10	25.60	25.40	-10	4,887	-0.20%
2019/09/10	10	24.86	2	24.70	24.90	8	4,758	0.17%
2019/09/06	0	0.00	1	24.95	24.75	-1	4,762	-0.02%
2019/09/05	1	24.95	0	0.00	24.80	1	4,798	0.02%
2019/09/03	4	24.56	0	0.00	24.55	4	4,824	0.08%
2019/09/02	1	24.90	0	0.00	24.95	1	4,840	0.02%
2019/08/30	1	25.00	0	0.00	24.90	1	4,860	0.02%
2019/08/22	1	25.15	20	25.30	25.30	-19	6,425	-0.30%
2019/08/21	5	25.12	12	25.19	25.20	-7	6,601	-0.11%
2019/08/19	15	24.60	70	24.87	25.05	-55	6,643	-0.83%
2019/08/16	0	0.00	30	24.05	24.15	-30	6,510	-0.46%
2019/08/15	15	23.33	0	0.00	23.25	15	6,493	0.23%
2019/08/13	0	0.00	1	23.40	23.50	-1	6,690	-0.01%
2019/08/08	0	0.00	2	23.28	23.55	-2	6,728	-0.03%
2019/08/05	1	23.65	0	0.00	23.25	1	6,880	0.01%
2019/08/01	33	23.96	6	24.56	23.85	27	6,954	0.39%
2019/07/31	2.5	24.68	38	24.73	24.90	-35.5	6,820	-0.52%
2019/07/26	17	23.72	27	23.71	23.70	-10	6,611	-0.15%
2019/07/25	2	24.20	0	0.00	24.20	2	6,583	0.03%
2019/07/24	4	23.81	31	23.78	23.95	-27	6,645	-0.41%
2019/07/23	0	0.00	2	23.30	23.25	-2	6,438	-0.03%
2019/07/22	1	23.30	8	23.25	23.35	-7	6,426	-0.11%
2019/07/16	1	23.10	21	23.00	23.05	-20	6,327	-0.32%
2019/07/05	0	0.00	1	22.60	22.60	-1	6,508	-0.02%
2019/07/03	1	22.25	0	0.00	22.20	1	6,651	0.02%
2019/07/02	8	22.95	0	0.00	23.05	8	6,724	0.12%
2019/06/26	1	22.80	2	22.80	22.85	-1	6,963	-0.01%
2019/06/25	10	22.65	0	0.00	22.70	10	6,995	0.14%
2019/06/24	10	22.75	0	0.00	22.70	10	7,025	0.14%
2019/06/21	0	0.00	3	22.80	22.70	-3	6,932	-0.04%
2019/06/20	0	0.00	7	23.07	22.85	-7	6,784	-0.10%
2019/06/18	1	23.15	1	22.90	22.95	0	6,731	0.00%
2019/06/17	2	23.05	7	23.00	23.00	-5	6,746	-0.07%
2019/06/14	0	0.00	0.2	22.85	22.85	-0.2	6,735	0.00%
2019/06/13	1	23.00	1	22.95	22.95	0	6,731	0.00%
2019/06/11	0	0.00	3	22.55	22.55	-3	6,758	-0.04%
2019/06/04	3	22.55	40	22.49	22.50	-37	6,863	-0.54%
2019/06/03	1	22.95	2	22.78	22.75	-1	6,793	-0.01%
2019/05/31	2	22.95	0	0.00	22.85	2	6,704	0.03%
2019/05/30	48	23.05	8	23.07	22.80	40	6,520	0.61%
2019/05/29	74	23.69	10	23.36	23.00	64	6,068	1.05%
2019/05/28	6	22.74	4	22.66	22.75	2	5,313	0.04%
2019/05/23	1	22.20	0	0.00	22.10	1	5,255	0.02%
2019/05/21	2	22.75	2	22.55	22.60	0	5,558	0.00%
2019/05/20	0	0.00	6	22.00	22.20	-6	5,448	-0.11%
2019/05/13	0	0.00	1	22.05	21.75	-1	5,397	-0.02%
2019/05/10	0	0.00	11	22.45	22.55	-11	5,346	-0.21%
2019/05/09	0	0.00	1	22.55	22.55	-1	5,317	-0.02%
2019/05/08	1	22.30	0	0.00	22.40	1	5,360	0.02%
2019/05/07	0	0.00	5	22.60	22.50	-5	5,411	-0.09%
2019/05/06	0	0.00	1	22.40	22.50	-1	5,457	-0.02%
2019/05/02	1	22.90	10	22.90	22.90	-9	5,475	-0.16%
2019/04/29	5	22.20	0	0.00	22.15	5	5,409	0.09%
2019/04/18	0	0.00	11	22.73	22.40	-11	5,789	-0.19%
2019/04/12	0	0.00	34	22.90	22.95	-34	6,000	-0.57%
2019/04/11	6	22.65	90	22.56	22.65	-84	5,916	-1.42%
2019/04/10	0	0.00	1	22.30	22.60	-1	5,841	-0.02%
2019/04/09	0	0.00	5	22.20	22.55	-5	5,826	-0.09%
2019/04/08	1	21.65	0	0.00	22.15	1	5,717	0.02%
2019/04/01	0	0.00	6	21.18	21.20	-6	5,614	-0.11%
2019/03/29	0	0.00	10	20.90	21.00	-10	5,504	-0.18%
2019/03/25	15	20.05	0	0.00	20.10	15	5,570	0.27%
2019/03/19	5	19.95	1	19.95	19.95	4	5,726	0.07%
2019/03/18	1	20.00	0	0.00	20.05	1	5,725	0.02%
2019/03/15	71	20.28	1	20.15	20.25	70	5,759	1.22%
2019/03/14	0	0.00	10	20.15	20.15	-10	5,749	-0.17%
2019/03/12	0	0.00	1	20.10	19.85	-1	5,916	-0.02%
2019/03/11	0	0.00	21	20.20	20.05	-21	6,198	-0.34%
2019/02/26	2	19.15	0	0.00	19.20	2	10,198	0.02%
2019/02/25	0	0.00	1	19.20	19.20	-1	10,224	-0.01%
2019/02/20	0	0.00	10	19.45	19.50	-10	9,997	-0.10%
2019/02/18	0	0.00	14	18.61	18.95	-14	10,082	-0.14%
2019/02/11	1	18.45	16	18.40	18.55	-15	10,480	-0.14%
2019/01/29	12	18.45	54	18.49	18.45	-42	10,454	-0.40%
2019/01/28	8	18.70	2	18.70	18.85	6	10,428	0.06%
2019/01/25	6	18.58	4	18.50	18.50	2	10,397	0.02%
2019/01/24	0	0.00	12	18.50	18.50	-12	10,414	-0.12%
2019/01/22	3	18.30	13	18.34	18.30	-10	10,490	-0.10%
2019/01/17	2	18.38	0	0.00	18.15	2	10,558	0.02%
2019/01/16	67	18.25	22	18.24	18.10	45	10,548	0.43%
2019/01/15	1	17.80	0	0.00	17.90	1	10,467	0.01%
2019/01/14	10	17.70	0	0.00	17.80	10	10,487	0.10%
2019/01/04	10	17.05	0	0.00	17.00	10	10,323	0.10%
2018/12/27	0	0.00	1	17.65	17.55	-1	10,324	-0.01%
2018/12/24	0	0.00	1	18.05	17.95	-1	10,296	-0.01%
2018/12/21	10	17.15	0	0.00	17.15	10	10,259	0.10%
2018/12/20	4	17.55	5	17.55	17.45	-1	10,142	-0.01%
2018/12/19	0	0.00	5	17.70	17.75	-5	10,103	-0.05%
2018/12/11	12	17.93	0	0.00	17.95	12	9,846	0.12%
2018/12/10	0	0.00	6	17.86	17.85	-6	9,858	-0.06%
2018/12/06	5	18.05	0	0.00	17.95	5	9,759	0.05%
2018/12/05	4	18.45	2	18.60	18.65	2	9,583	0.02%
2018/12/04	5	18.50	27	18.72	18.75	-22	9,494	-0.23%
2018/12/03	24	17.58	6	18.42	18.15	18	9,161	0.20%
2018/11/30	24	17.28	2	17.40	17.15	22	8,612	0.26%
2018/11/29	7	16.94	0	0.00	17.05	7	5,741	0.12%
2018/11/28	2	16.90	13	16.90	16.95	-11	5,466	-0.20%
2018/11/27	7	16.82	0	0.00	16.80	7	5,275	0.13%
2018/11/26	5	17.05	1	16.95	16.95	4	5,161	0.08%
2018/11/23	14	16.90	0	0.00	16.95	14	5,008	0.28%
2018/11/22	2	16.95	0	0.00	17.10	2	4,973	0.04%
2018/11/20	5	16.90	1	17.00	17.20	4	4,843	0.08%
2018/11/19	15	16.98	0	0.00	17.00	15	4,734	0.32%
2018/11/16	6	16.86	0	0.00	17.05	6	4,703	0.13%
2018/11/15	24	16.79	10	17.02	16.85	14	4,540	0.31%
2018/11/14	5	17.08	4	17.15	16.95	1	4,321	0.02%
2018/11/12	1	17.80	0	0.00	17.65	1	3,923	0.03%
2018/11/07	2	18.00	0	0.00	18.40	2	3,855	0.05%
2018/10/29	4	17.40	0	0.00	17.50	4	3,674	0.11%
2018/10/25	4	17.33	10	17.35	17.20	-6	3,658	-0.16%
2018/10/24	3	17.92	0	0.00	17.90	3	3,651	0.08%
2018/10/23	12	17.98	0	0.00	17.95	12	3,614	0.33%
2018/10/22	1	18.60	0	0.00	18.60	1	3,560	0.03%
2018/10/18	0	0.00	2	18.35	18.35	-2	3,458	-0.06%
2018/10/17	20	18.73	0	0.00	18.60	20	3,346	0.60%
2018/10/16	11	18.90	0	0.00	18.75	11	3,300	0.33%
2018/10/15	1	18.90	0	0.00	18.95	1	3,218	0.03%
2018/10/12	1	19.40	1	18.90	19.75	0	3,103	0.00%
2018/10/09	1	21.15	0	0.00	21.10	1	2,922	0.03%
2018/10/05	10	21.20	1	21.60	21.20	9	2,908	0.31%
2018/10/03	1	22.35	0	0.00	22.25	1	2,865	0.03%
2018/10/01	20	22.40	0	0.00	22.50	20	2,798	0.71%
2018/09/20	0	0.00	1	21.80	21.65	-1	2,753	-0.04%
2018/09/19	0	0.00	45	21.55	21.55	-45	2,744	-1.64%
2018/09/14	5	21.15	0	0.00	21.10	5	2,788	0.18%
2018/09/12	40	21.13	0	0.00	21.10	40	2,923	1.37%
2018/09/04	1	22.20	0	0.00	22.30	1	3,115	0.03%
2018/08/31	0	0.00	45	22.50	22.50	-45	3,148	-1.43%
2018/08/29	1	21.85	0	0.00	21.95	1	3,116	0.03%
2018/08/28	0	0.00	1	21.65	21.80	-1	3,103	-0.03%
2018/08/22	1	21.90	0	0.00	21.95	1	3,304	0.03%
2018/08/20	1	21.60	0	0.00	21.50	1	3,316	0.03%
2018/08/15	5	21.20	0	0.00	21.10	5	3,296	0.15%
2018/08/13	10	21.65	0	0.00	21.60	10	3,262	0.31%
2018/08/10	20	21.93	2	21.85	21.80	18	3,207	0.56%
2018/08/09	10	22.10	0	0.00	22.00	10	3,205	0.31%
2018/08/06	0	0.00	2	22.28	22.15	-2	3,206	-0.06%
2018/08/03	0	0.00	7	22.05	22.15	-7	3,181	-0.22%
2018/08/02	1	22.10	0	0.00	22.05	1	3,149	0.03%
2018/07/30	1	22.40	0	0.00	22.50	1	2,992	0.03%
2018/07/24	0	0.00	10	22.40	22.50	-10	3,047	-0.33%
2018/07/23	0	0.00	5	22.40	22.45	-5	3,053	-0.16%
2018/07/19	10	22.15	0	0.00	22.15	10	3,090	0.32%
2018/07/17	0	0.00	1	22.00	22.40	-1	3,095	-0.03%
2018/07/10	1	21.90	0	0.00	21.75	1	3,216	0.03%
2018/07/06	2	21.80	0	0.00	21.65	2	3,322	0.06%
2018/07/05	1	21.80	0	0.00	21.75	1	3,349	0.03%
2018/07/03	1	22.70	0	0.00	22.70	1	3,634	0.03%
2018/06/20	17	23.25	1	23.30	23.40	16	3,791	0.42%
2018/06/19	2	23.80	0	0.00	23.40	2	3,791	0.05%
2018/06/15	2	23.85	0	0.00	23.85	2	3,763	0.05%
2018/06/14	12	24.00	0	0.00	23.95	12	3,757	0.32%
2018/06/13	0	0.00	1	24.10	24.15	-1	3,992	-0.03%
2018/06/11	0	0.00	40	24.20	24.10	-40	4,308	-0.93%
2018/06/04	8	24.10	1	24.15	24.20	7	4,277	0.16%
2018/05/29	1	24.10	0	0.00	24.15	1	3,994	0.03%
2018/05/28	3	24.35	0	0.00	24.10	3	4,005	0.07%
2018/05/25	1	24.45	1	24.25	24.25	0	3,979	0.00%
2018/05/23	31	24.28	0	0.00	24.25	31	3,929	0.79%
2018/05/21	0	0.00	0.5	24.55	24.65	-0.5	3,944	-0.01%
2018/05/18	0	0.00	1	24.50	24.55	-1	3,970	-0.03%
2018/05/10	2	24.15	0	0.00	24.15	2	4,078	0.05%
2018/05/09	5	24.15	0	0.00	24.05	5	4,070	0.12%
2018/05/07	6	23.88	3	23.90	23.95	3	4,110	0.07%
2018/05/04	10	23.90	0	0.00	23.95	10	4,104	0.24%
2018/05/03	0	0.00	2	24.00	24.05	-2	4,068	-0.05%
2018/04/27	1	24.15	0	0.00	24.15	1	4,083	0.02%
2018/04/26	3	24.15	2	24.15	24.10	1	4,097	0.02%
2018/04/25	1	24.15	0	0.00	24.15	1	4,085	0.02%
2018/04/24	30	24.23	0	0.00	24.15	30	4,068	0.74%
2018/04/23	10	24.40	0	0.00	24.60	10	4,080	0.25%
2018/04/19	1	24.50	9	24.45	24.50	-8	4,028	-0.20%
2018/04/18	9	24.50	0	0.00	24.45	9	4,001	0.22%
2018/04/17	0	0.00	1	24.10	24.15	-1	3,957	-0.03%
2018/04/16	1	24.35	0	0.00	24.15	1	3,946	0.03%
2018/04/13	0	0.00	40	24.65	24.45	-40	3,877	-1.03%
2018/04/12	0	0.00	3	24.85	24.90	-3	3,832	-0.08%
2018/04/11	2	24.58	10	24.65	24.75	-8	3,783	-0.21%
2018/04/10	30	24.52	0	0.00	24.45	30	3,743	0.80%
2018/04/09	66	24.83	1	24.75	24.95	65	3,652	1.78%
2018/03/28	0	24.15	0	0.00	24.05	0	3,177	0.00%
2018/03/27	0	0.00	1	24.30	24.30	-1	3,125	-0.03%
2018/03/26	0	0.00	5	24.10	24.25	-5	3,083	-0.16%
2018/03/23	11	24.14	0	0.00	24.00	11	3,044	0.36%
2018/03/22	17	24.52	0	0.00	24.50	17	2,866	0.59%
2018/03/21	11	24.50	0	0.00	24.45	11	2,844	0.39%
2018/03/20	3	24.48	0	0.00	24.55	3	2,875	0.10%
2018/03/19	11	24.60	0	0.00	24.45	11	2,830	0.39%
2018/03/16	1	25.30	0	0.00	24.65	1	2,602	0.04%
2018/03/14	1	26.55	1	26.45	26.40	0	2,281	0.00%
2018/03/13	1	27.00	0	0.00	27.10	1	2,262	0.04%
2018/03/09	5	26.55	0	0.00	26.85	5	2,259	0.22%
2018/03/02	5	25.75	0	0.00	26.05	5	2,386	0.21%
2018/02/27	6	26.49	0	0.00	26.50	6	2,363	0.25%
2018/02/07	2	26.00	0.4	26.00	25.95	1.6	2,298	0.07%
2018/02/06	1	25.55	0	0.00	25.00	1	2,232	0.04%
2018/01/11	1	28.20	0	0.00	28.45	1	2,084	0.05%