台灣高鐵 (2633)-元大-大甲券商分點個股進出

台股 » 個股 » 台灣高鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台灣高鐵

(2633)

可現股當沖

股價
28.55
漲跌
▼0.05
漲幅
-0.17%
成交量
2,280張
產業
上市航運類股
912人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台灣高鐵 (2633)籌碼相關－元大-大甲券商分點個股進出

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-大甲券商分點個股進出
元大-大甲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	28.60	0	0.00	28.55	2	2,898	0.07%
2024/11/15	3	28.53	17	28.55	28.70	-14	2,989	-0.47%
2024/11/14	1	28.40	0	0.00	28.40	1	3,148	0.03%
2024/11/13	1	28.55	0	0.00	28.50	1	3,149	0.03%
2024/11/12	3	28.55	0	0.00	28.80	3	3,168	0.09%
2024/11/11	5	28.72	0	0.00	28.80	5	3,133	0.16%
2024/11/08	3	28.85	0	0.00	28.80	3	3,141	0.10%
2024/11/07	2	28.88	0	0.00	28.90	2	3,181	0.06%
2024/11/06	1	28.95	0	0.00	29.00	1	3,182	0.03%
2024/11/01	3	28.88	4	28.80	28.90	-1	3,380	-0.03%
2024/10/30	1	29.00	0	0.00	29.15	1	3,390	0.03%
2024/10/28	1	29.05	0	0.00	29.00	1	3,377	0.03%
2024/10/24	0	0.00	5	29.05	29.05	-5	3,450	-0.14%
2024/10/22	5	29.12	55	29.20	29.10	-50	3,528	-1.42%
2024/10/21	13	29.25	0	0.00	29.25	13	3,617	0.36%
2024/10/15	0	0.00	12	29.15	29.25	-12	3,928	-0.31%
2024/10/14	0	0.00	1	29.15	29.20	-1	4,003	-0.02%
2024/10/08	1	29.20	0	0.00	29.20	1	4,127	0.02%
2024/10/04	0	0.00	10	29.30	29.50	-10	4,140	-0.24%
2024/09/27	0	0.00	42	29.60	29.70	-42	4,218	-1.00%
2024/09/26	0	29.65	0	0.00	29.65	0	4,241	0.00%
2024/09/24	8	29.55	0	0.00	29.65	8	4,446	0.18%
2024/09/20	0	0.00	14	29.61	29.80	-14	4,594	-0.30%
2024/09/19	0	0.00	5	29.65	29.50	-5	4,479	-0.11%
2024/09/18	1	29.60	2	29.65	29.65	-1	4,495	-0.02%
2024/09/16	0	0.00	3	29.68	29.70	-3	4,560	-0.07%
2024/09/12	0	0.00	4	29.55	29.70	-4	4,638	-0.09%
2024/09/11	0	0.00	6	29.60	29.30	-6	4,623	-0.13%
2024/09/04	1	29.05	0	0.00	29.00	1	4,627	0.02%
2024/09/03	6	29.45	0	0.00	29.35	6	4,596	0.13%
2024/08/30	0	0.00	2	29.90	29.90	-2	4,624	-0.04%
2024/08/29	2	29.40	0	0.00	29.40	2	4,529	0.04%
2024/08/22	25	29.52	0	0.00	29.45	25	4,806	0.52%
2024/08/20	2	29.65	0	0.00	29.65	2	4,842	0.04%
2024/08/19	2	29.95	2	29.80	29.80	0	4,858	0.00%
2024/08/16	2	29.25	14	29.87	29.85	-12	4,806	-0.25%
2024/08/15	7	29.27	0	0.00	29.15	7	4,686	0.15%
2024/08/14	8	29.31	0	0.00	29.45	8	4,686	0.17%
2024/08/13	1	29.20	0	0.00	29.20	1	4,684	0.02%
2024/08/07	0	0.00	8	29.06	29.30	-8	4,840	-0.17%
2024/08/06	0	0.00	1	29.10	29.05	-1	4,801	-0.02%
2024/08/05	9	28.83	0	0.00	28.90	9	4,734	0.19%
2024/08/02	3	29.70	1	29.65	29.85	2	4,647	0.04%
2024/08/01	0	0.00	1	29.90	29.90	-1	4,615	-0.02%
2024/07/30	10	29.80	0	0.00	29.85	10	4,662	0.21%
2024/07/29	10	29.80	1	29.75	29.90	9	4,659	0.19%
2024/07/26	0	0.00	7	29.64	29.75	-7	4,638	-0.15%
2024/07/22	2	29.50	0	0.00	29.65	2	4,614	0.04%
2024/07/19	1	29.55	0	0.00	29.65	1	4,545	0.02%
2024/07/18	5	29.60	0	0.00	29.90	5	4,470	0.11%
2024/07/17	2	29.70	0	0.00	29.60	2	4,396	0.05%
2024/07/16	1	29.80	0	0.00	29.85	1	4,374	0.02%
2024/07/15	3	30.88	0	0.00	30.65	3	4,375	0.07%
2024/07/04	0	0.00	1	30.60	30.65	-1	4,245	-0.02%
2024/07/03	0	0.00	5	30.60	30.40	-5	4,217	-0.12%
2024/06/28	0	0.00	1	30.50	30.40	-1	4,024	-0.02%
2024/06/20	0	0.00	1	29.85	29.95	-1	3,784	-0.03%
2024/06/19	3	29.92	0	0.00	29.85	3	3,778	0.08%
2024/06/17	5	29.95	0	0.00	29.90	5	3,734	0.13%
2024/06/14	0	0.00	2	29.90	30.00	-2	3,804	-0.05%
2024/06/13	0	0.00	1	29.90	29.80	-1	3,825	-0.03%
2024/05/30	1	29.85	2	29.85	29.65	-1	3,994	-0.03%
2024/05/29	1	29.90	0	0.00	29.85	1	3,949	0.03%
2024/05/23	1	30.20	0	0.00	30.10	1	3,981	0.03%
2024/05/21	0	0.00	5	30.20	30.15	-5	3,956	-0.13%
2024/05/20	0	0.00	1	30.55	30.55	-1	3,914	-0.03%
2024/05/17	1	30.40	0	0.00	30.40	1	3,912	0.03%
2024/05/16	0	0.00	4	30.45	30.45	-4	3,879	-0.10%
2024/05/09	3	30.23	0	0.00	30.25	3	3,692	0.08%
2024/05/08	2	30.35	1	30.40	30.35	1	3,694	0.03%
2024/05/06	0	0.00	1	30.20	30.50	-1	3,629	-0.03%
2024/05/03	1	30.10	1	30.05	30.05	0	3,529	0.00%
2024/04/29	0	0.00	1	30.00	30.05	-1	3,473	-0.03%
2024/04/26	0.1	29.85	0	0.00	29.95	0.1	3,451	0.00%
2024/04/19	1	29.30	0	0.00	29.30	1	3,489	0.03%
2024/04/18	10	29.65	0	0.00	29.60	10	3,378	0.30%
2024/04/16	1	29.70	0	0.00	29.55	1	3,313	0.03%
2024/03/28	0	0.00	2	30.20	30.15	-2	3,256	-0.06%
2024/03/15	0	0.00	1	30.05	30.35	-1	3,112	-0.03%
2024/03/13	1	30.05	0	0.00	30.15	1	2,907	0.03%
2024/03/05	1	29.70	0	0.00	29.70	1	2,826	0.04%
2024/03/01	0.3	29.90	3	30.10	29.90	-2.7	2,870	-0.09%
2024/02/29	12	29.77	0	0.00	30.20	12	2,824	0.42%
2024/02/27	1	29.40	0	0.00	29.50	1	2,689	0.04%
2024/02/23	0	0.00	1	29.45	29.40	-1	2,687	-0.04%
2024/02/20	2	29.38	0	0.00	29.35	2	2,686	0.07%
2024/02/19	3.4	29.50	0	0.00	29.50	3.4	2,694	0.12%
2024/02/15	2	29.35	0	0.00	29.35	2	2,717	0.07%
2024/02/05	1	29.65	1	29.70	29.75	0	2,630	0.00%
2024/02/02	0	0.00	15	29.75	29.85	-15	2,619	-0.57%
2024/01/25	0.1	29.70	0	0.00	29.60	0.1	2,710	0.00%
2024/01/24	0	0.00	1	29.70	29.75	-1	2,697	-0.04%
2024/01/23	1	29.65	0	0.00	29.80	1	2,721	0.04%
2024/01/18	1	29.30	0	0.00	29.35	1	2,973	0.03%
2024/01/17	5	29.43	0	0.00	29.30	5	2,977	0.17%
2024/01/16	1	29.90	0	0.00	29.85	1	2,909	0.03%
2024/01/09	10	30.05	0	0.00	30.05	10	3,037	0.33%
2024/01/05	0	0.00	9	30.00	30.15	-9	3,060	-0.29%
2024/01/03	2	30.60	0	0.00	30.40	2	3,105	0.06%
2024/01/02	10	30.70	0	0.00	30.80	10	3,088	0.32%
2023/12/28	2	30.55	0	0.00	30.65	2	3,101	0.06%
2023/12/27	0	0.00	1	30.40	30.50	-1	3,075	-0.03%
2023/12/22	5	30.10	0	0.00	30.15	5	3,060	0.16%
2023/12/19	4	30.10	0	0.00	30.15	4	3,049	0.13%
2023/12/14	2	30.35	0	0.00	30.40	2	3,068	0.07%
2023/12/06	10	30.10	4	30.25	30.10	6	3,347	0.18%
2023/11/30	3	29.93	0	0.00	30.10	3	3,435	0.09%
2023/11/29	2	29.93	0	0.00	29.85	2	3,341	0.06%
2023/11/24	3	29.93	0	0.00	29.90	3	3,334	0.09%
2023/11/17	0	0.00	7	30.35	30.30	-7	3,289	-0.21%
2023/11/16	3	30.15	2	30.15	30.30	1	3,254	0.03%
2023/11/15	1	29.95	0	0.00	30.15	1	3,240	0.03%
2023/11/14	1	29.95	0	0.00	29.95	1	3,222	0.03%
2023/11/10	1	29.90	0	0.00	29.90	1	3,229	0.03%
2023/11/09	1	30.00	0	0.00	29.85	1	3,244	0.03%
2023/11/06	0	0.00	3	30.10	30.15	-3	3,295	-0.09%
2023/11/02	1	29.70	0	0.00	29.70	1	3,274	0.03%
2023/11/01	0.1	29.55	0	0.00	29.50	0.1	3,288	0.00%
2023/10/26	2	29.18	0	0.00	29.15	2	3,287	0.06%
2023/10/24	2	29.45	0.1	29.70	29.40	1.9	3,171	0.06%
2023/10/23	1	29.50	0	0.00	29.50	1	3,143	0.03%
2023/10/20	1.2	29.76	0	0.00	29.60	1.2	3,131	0.04%
2023/10/18	1	30.05	2	30.20	30.20	-1	3,075	-0.03%
2023/10/16	0	0.00	4	30.25	30.30	-4	3,084	-0.13%
2023/10/13	0.1	30.45	0	0.00	30.40	0.1	3,125	0.00%
2023/10/12	0.2	30.30	0	0.00	30.45	0.2	3,158	0.01%
2023/10/06	2	30.00	0	0.00	30.00	2	3,160	0.06%
2023/10/04	4	29.89	0	0.00	29.85	4	3,229	0.12%
2023/10/02	2	30.20	0	0.00	30.30	2	3,350	0.06%
2023/09/21	2	29.85	2	30.10	29.85	0	3,596	0.00%
2023/09/15	0	0.00	1	31.20	30.80	-1	3,581	-0.03%
2023/09/12	2	29.80	0	0.00	29.90	2	3,339	0.06%
2023/09/11	2	29.60	2	29.90	29.80	0	3,355	0.00%
2023/09/08	1	29.50	0	0.00	29.45	1	3,406	0.03%
2023/09/06	1	29.60	0	0.00	29.55	1	3,467	0.03%
2023/09/05	4	29.46	0	0.00	29.75	4	3,470	0.12%
2023/09/04	4	29.74	0	0.00	29.80	4	3,419	0.12%
2023/08/31	6	29.84	0	0.00	29.75	6	3,461	0.17%
2023/08/28	3	29.43	0	0.00	29.50	3	3,485	0.09%
2023/08/25	1	29.85	0	0.00	29.85	1	3,678	0.03%
2023/08/23	0	0.00	3	29.50	29.45	-3	3,763	-0.08%
2023/08/18	0	0.00	1	29.40	29.35	-1	3,930	-0.03%
2023/08/14	1	29.25	0	0.00	29.25	1	4,345	0.02%
2023/08/10	2	29.68	0	0.00	29.70	2	4,863	0.04%
2023/08/07	1	29.90	0	0.00	29.90	1	5,030	0.02%
2023/08/04	1	29.85	0	0.00	29.80	1	5,035	0.02%
2023/08/02	3	29.97	0	0.00	29.95	3	4,979	0.06%
2023/07/28	4	30.20	0	0.00	30.15	4	4,931	0.08%
2023/07/27	3	30.33	1	30.35	30.30	2	4,914	0.04%
2023/07/25	1	30.05	0	0.00	30.05	1	4,970	0.02%
2023/07/19	1	30.30	0	0.00	30.25	1	4,985	0.02%
2023/07/18	0.2	30.25	0	0.00	30.25	0.2	4,982	0.00%
2023/07/17	1	30.15	0	0.00	30.15	1	4,948	0.02%
2023/07/13	4.1	30.46	0	0.00	30.25	4.1	4,957	0.08%
2023/07/12	6	30.72	0	0.00	30.80	6	4,956	0.12%
2023/07/11	1	30.95	0	0.00	31.20	1	4,949	0.02%
2023/07/07	1.2	31.09	0	0.00	31.05	1.2	5,016	0.02%
2023/07/06	9	31.75	3	31.70	31.55	6	4,966	0.12%
2023/06/30	5	31.99	0	0.00	32.15	5	4,865	0.10%
2023/06/29	6	32.12	0	0.00	32.10	6	4,832	0.12%
2023/06/28	4	32.09	10	32.08	32.15	-6	4,837	-0.12%
2023/06/27	8	32.29	0	0.00	32.25	8	4,796	0.17%
2023/06/26	0	0.00	1	32.50	32.35	-1	4,801	-0.02%
2023/06/20	2	32.38	0	0.00	32.40	2	4,859	0.04%
2023/06/19	6	32.33	0	0.00	32.35	6	4,868	0.12%
2023/06/16	2	32.35	0	0.00	32.45	2	4,855	0.04%
2023/06/15	17	32.40	11.1	32.26	32.50	6	4,829	0.12%
2023/06/14	15	32.42	0	0.00	32.35	15	4,924	0.30%
2023/06/13	10	32.48	0	0.00	32.60	10	4,904	0.20%
2023/06/12	25	32.48	0	0.00	32.50	25	4,936	0.51%
2023/06/09	2	32.60	0	0.00	32.90	2	4,939	0.04%
2023/06/08	9	32.63	0	0.00	32.70	9	4,955	0.18%
2023/06/07	3	32.90	3.1	32.90	33.00	-0.1	5,038	0.00%
2023/06/06	0.1	33.00	7	33.00	33.00	-6.9	5,064	-0.14%
2023/06/02	0	0.00	12	32.87	33.00	-12	5,175	-0.23%
2023/06/01	1	32.40	0	0.00	32.65	1	5,288	0.02%
2023/05/31	22	32.50	1	32.75	32.55	21	5,290	0.40%
2023/05/29	6	32.36	0	0.00	32.40	6	5,129	0.12%
2023/05/26	2.1	32.61	3	32.57	32.60	-0.9	5,127	-0.02%
2023/05/25	2	32.90	0	0.00	32.90	2	5,117	0.04%
2023/05/24	1	33.30	0	0.00	33.20	1	5,080	0.02%
2023/05/23	0	0.00	8	33.28	33.30	-8	5,021	-0.16%
2023/05/22	2	32.90	1	32.80	32.95	1	4,966	0.02%
2023/05/19	0	0.00	5	32.75	32.60	-5	4,902	-0.10%
2023/05/18	4	32.96	11	33.12	32.70	-7	4,814	-0.15%
2023/05/17	10	33.25	14	33.06	33.30	-4	4,601	-0.09%
2023/05/16	7	32.30	10	32.26	32.25	-3	4,258	-0.07%
2023/05/15	0	0.00	14	31.60	31.80	-14	4,032	-0.35%
2023/05/10	5	30.85	12	30.85	30.95	-7	3,817	-0.18%
2023/05/09	0.2	31.10	0	0.00	31.15	0.2	3,819	0.01%
2023/05/08	0	0.00	5	31.20	31.25	-5	3,838	-0.13%
2023/05/04	0	0.00	0.1	31.15	31.20	-0.1	3,881	0.00%
2023/04/21	0	0.00	5	30.65	30.85	-5	4,119	-0.12%
2023/04/20	0.5	30.60	2	30.65	30.65	-1.5	4,119	-0.04%
2023/04/19	1	30.60	6	30.60	30.75	-5	4,138	-0.12%
2023/04/18	2	31.08	3	31.05	31.10	-1	4,123	-0.02%
2023/04/17	0	0.00	3	31.12	31.15	-3	4,101	-0.07%
2023/04/14	0	0.00	3	30.85	30.90	-3	4,034	-0.07%
2023/04/13	1	30.85	4	30.93	30.90	-3	4,011	-0.07%
2023/04/11	0	0.00	2	30.30	30.40	-2	3,856	-0.05%
2023/04/10	4	30.15	0	0.00	30.15	4	3,798	0.11%
2023/04/06	11	30.23	10	30.25	30.20	1	3,799	0.03%
2023/03/28	0	0.00	20	29.80	29.90	-20	3,785	-0.53%
2023/03/24	0	0.00	1	30.05	30.05	-1	3,939	-0.03%
2023/03/23	0	0.00	20	29.95	30.00	-20	4,014	-0.50%
2023/03/20	1	29.60	20	29.65	29.50	-19	4,093	-0.46%
2023/03/16	1	29.20	5	29.25	29.20	-4	4,021	-0.10%
2023/03/13	0	0.00	3	29.80	29.95	-3	3,978	-0.08%
2023/03/10	0	0.00	1	29.90	29.90	-1	3,968	-0.03%
2023/03/08	20	30.45	4	30.49	30.50	16	3,970	0.40%
2023/03/07	0	0.00	18	30.26	30.35	-18	3,919	-0.46%
2023/03/06	11	30.05	8	30.05	30.05	3	3,871	0.08%
2023/02/24	3	29.40	0	0.00	29.40	3	3,679	0.08%
2023/02/23	1	29.35	0	0.00	29.25	1	3,633	0.03%
2023/02/20	5	29.35	0	0.00	29.30	5	3,659	0.14%
2023/02/14	0	0.00	10	29.10	29.00	-10	3,792	-0.26%
2023/02/10	0.1	28.85	10	28.90	28.90	-10	3,810	-0.26%
2023/02/09	2	28.88	0	0.00	28.90	2	3,801	0.05%
2023/02/03	1	29.35	0	0.00	29.35	1	3,728	0.03%
2023/02/01	0.2	29.10	0	0.00	29.35	0.2	3,665	0.01%
2023/01/12	1.1	28.76	0	0.00	28.65	1.1	3,432	0.03%
2023/01/03	1	28.40	44	28.55	28.80	-43	3,430	-1.25%
2022/12/16	0	0.00	15	29.26	29.45	-15	3,553	-0.42%
2022/12/15	0	0.00	5	29.02	29.15	-5	3,477	-0.14%
2022/12/13	4	28.38	0	0.00	28.45	4	3,325	0.12%
2022/12/08	0	0.00	1	28.20	28.30	-1	3,376	-0.03%
2022/12/05	0.9	28.70	2	28.68	28.65	-1.2	3,377	-0.03%
2022/12/01	3	28.85	0	0.00	28.65	3	3,334	0.09%
2022/11/28	2	28.13	0	0.00	28.05	2	3,149	0.06%
2022/11/25	0	28.40	0	0.00	28.55	0	3,126	0.00%
2022/11/23	0	28.10	0	0.00	28.00	0	3,102	0.00%
2022/11/22	1	27.90	0	0.00	27.95	1	3,121	0.03%
2022/11/21	0	0.00	3	27.90	27.90	-3	3,138	-0.10%
2022/11/15	2	28.55	0	0.00	28.60	2	3,055	0.07%
2022/11/08	0.1	28.00	0	0.00	28.05	0.1	2,887	0.00%
2022/10/31	1	27.80	1	28.00	28.10	0	2,932	0.00%
2022/10/18	1	27.85	0	0.00	28.15	1	2,920	0.03%
2022/10/07	1	28.50	0	0.00	28.55	1	2,970	0.03%
2022/10/06	0	0.00	10	28.60	28.60	-10	3,139	-0.32%
2022/10/05	1	28.45	0	0.00	28.55	1	3,220	0.03%
2022/10/03	4	28.30	0	0.00	28.45	4	3,236	0.12%
2022/09/30	2	28.20	0	0.00	28.50	2	3,311	0.06%
2022/09/29	1	28.00	0	0.00	28.25	1	3,301	0.03%
2022/09/26	3	27.95	0	0.00	27.90	3	3,288	0.09%
2022/09/23	5	28.45	0	0.00	28.35	5	3,270	0.15%
2022/09/21	1	28.85	0	0.00	28.80	1	3,324	0.03%
2022/09/15	6	28.70	0	0.00	28.75	6	3,241	0.19%
2022/09/14	10	28.73	0	0.00	28.90	10	3,218	0.31%
2022/09/07	1	28.35	0	0.00	28.45	1	3,213	0.03%
2022/09/06	1	28.35	0	0.00	28.45	1	3,207	0.03%
2022/09/05	1	28.40	0	0.00	28.40	1	3,210	0.03%
2022/08/29	2	28.53	0	0.00	28.55	2	3,227	0.06%
2022/08/24	9	28.78	0	0.00	28.85	9	3,221	0.28%
2022/08/23	5	28.80	0	0.00	28.95	5	3,427	0.15%
2022/08/22	1	28.95	0	0.00	29.00	1	3,447	0.03%
2022/08/17	0	0.00	1	28.95	28.85	-1	3,523	-0.03%
2022/08/12	0	0.00	1	28.85	28.85	-1	3,616	-0.03%
2022/08/10	1	28.85	0	0.00	28.70	1	3,682	0.03%
2022/08/05	1	29.00	0	0.00	28.90	1	3,775	0.03%
2022/08/04	5	28.53	0	0.00	28.45	5	3,853	0.13%
2022/08/02	0	0.00	1	29.10	28.95	-1	3,908	-0.03%
2022/07/28	0	0.00	1	29.00	29.15	-1	3,950	-0.03%
2022/07/27	0	0.00	4	29.18	29.25	-4	3,948	-0.10%
2022/07/25	4	29.15	0	0.00	29.30	4	3,988	0.10%
2022/07/22	0	0.00	2	29.20	29.25	-2	4,020	-0.05%
2022/07/20	0	0.00	1	29.00	29.00	-1	4,029	-0.02%
2022/07/18	0	0.00	9	29.15	29.45	-9	3,999	-0.23%
2022/07/15	0	0.00	7	29.26	29.30	-7	3,957	-0.18%
2022/07/14	7.1	29.34	5	29.46	29.30	2.1	3,930	0.05%
2022/07/13	0	0.00	10	28.95	28.90	-10	3,759	-0.27%
2022/07/12	3	28.55	1	28.55	28.65	2	3,668	0.05%
2022/07/08	1	28.50	0	0.00	28.60	1	3,620	0.03%
2022/06/30	1	28.15	13	28.20	28.05	-12	3,563	-0.34%
2022/06/23	1	27.35	2	27.50	27.50	-1	3,434	-0.03%
2022/06/17	2	27.43	0	0.00	27.75	2	3,406	0.06%
2022/06/16	0	0.00	1	28.00	27.70	-1	3,369	-0.03%
2022/06/15	0	0.00	8	27.78	27.95	-8	3,465	-0.23%
2022/06/14	4	27.45	0	0.00	27.50	4	3,504	0.11%
2022/06/08	3	27.97	0	0.00	27.80	3	3,466	0.09%
2022/06/07	4	27.85	0	0.00	27.90	4	3,443	0.12%
2022/06/06	0	0.00	1	28.00	28.20	-1	3,439	-0.03%
2022/06/02	5	27.70	5	28.00	28.15	0	3,523	0.00%
2022/05/26	0	0.00	3	28.20	27.75	-3	3,500	-0.09%
2022/05/25	0	0.00	5	28.00	28.00	-5	3,579	-0.14%
2022/05/24	0.5	27.80	0	0.00	27.75	0.5	3,611	0.01%
2022/05/23	0	0.00	15	28.05	28.15	-15	3,614	-0.41%
2022/05/20	2	27.48	0	0.00	27.85	2	3,594	0.06%
2022/05/18	1	27.30	0	0.00	27.60	1	3,605	0.03%
2022/05/13	0	0.00	1	26.65	26.75	-1	3,681	-0.03%
2022/05/12	0.2	26.63	0	0.00	26.30	0.2	3,646	0.01%
2022/05/11	6	26.96	0	0.00	26.95	6	3,534	0.17%
2022/05/10	5.5	27.07	5	27.30	27.15	0.5	3,508	0.01%
2022/05/09	3	27.30	0	0.00	27.25	3	3,507	0.09%
2022/05/06	6	27.72	0	0.00	27.70	6	3,499	0.17%
2022/05/05	3	27.98	0	0.00	28.00	3	3,529	0.09%
2022/05/04	10	27.95	0	0.00	27.95	10	3,547	0.28%
2022/05/03	5	27.95	0	0.00	27.85	5	3,652	0.14%
2022/04/27	1	28.05	3	28.10	28.00	-2	3,740	-0.05%
2022/04/26	0	0.00	2	28.15	28.25	-2	3,831	-0.05%
2022/04/25	1	28.15	0	0.00	28.20	1	3,857	0.03%
2022/04/22	0	0.00	6	28.45	28.55	-6	3,853	-0.16%
2022/04/19	1	28.30	0	0.00	28.30	1	3,828	0.03%
2022/04/18	2.1	28.28	0	0.00	28.20	2.1	3,836	0.05%
2022/04/15	3	28.48	0	0.00	28.40	3	3,838	0.08%
2022/04/14	14	28.63	0	0.00	28.65	14	3,841	0.36%
2022/04/13	2	28.50	5	28.55	28.65	-3	3,838	-0.08%
2022/04/12	1	28.20	0	0.00	28.35	1	3,810	0.03%
2022/04/11	11	28.31	0	0.00	28.30	11	3,797	0.29%
2022/04/07	1	28.50	1	28.50	28.45	0	3,739	0.00%
2022/03/30	0	0.00	1	29.10	29.10	-1	3,725	-0.03%
2022/03/25	2	28.85	0	0.00	28.80	2	3,696	0.05%
2022/03/21	1	29.00	0	0.00	29.10	1	3,894	0.03%
2022/03/18	0	0.00	5	29.00	29.65	-5	3,911	-0.13%
2022/03/16	0	0.00	1	28.60	28.45	-1	3,859	-0.03%
2022/03/15	1	28.30	0	0.00	28.45	1	3,883	0.03%
2022/03/08	3	28.25	15	28.30	28.05	-12	4,013	-0.30%
2022/03/07	2.1	28.50	0	0.00	28.50	2.1	3,964	0.05%
2022/03/04	0	0.00	1	29.15	29.20	-1	4,107	-0.02%
2022/02/24	0	0.00	28	29.15	29.00	-28	4,470	-0.63%
2022/02/18	5	29.55	0	0.00	29.45	5	4,726	0.11%
2022/02/17	15	29.52	3	29.45	29.50	12	4,710	0.25%
2022/02/15	0.1	28.90	0	0.00	29.00	0.1	4,604	0.00%
2022/02/09	2	28.80	0.1	29.10	29.15	2	4,741	0.04%
2022/02/07	1	28.30	0	0.00	28.40	1	4,703	0.02%
2022/01/26	0	28.40	1.4	28.45	28.45	-1.4	4,655	-0.03%
2022/01/25	3.3	28.13	0	0.00	28.15	3.3	4,681	0.07%
2022/01/24	9.2	28.29	5	28.25	28.45	4.2	4,593	0.09%
2022/01/21	1	28.50	0	0.00	28.55	1	4,594	0.02%
2022/01/20	6	28.78	0	0.00	28.85	6	4,513	0.13%
2022/01/19	4.3	28.80	1	28.80	28.80	3.3	4,486	0.07%
2022/01/18	0	0.00	0.1	29.30	29.15	-0.1	4,364	0.00%
2022/01/17	0	29.15	0	0.00	29.10	0	4,323	0.00%
2022/01/13	0	0.00	1	29.40	29.45	-1	4,297	-0.02%
2022/01/03	4	29.35	1	29.35	29.40	3	4,446	0.07%
2021/12/30	1	29.55	0	0.00	29.60	1	4,471	0.02%
2021/12/27	1	29.30	0	0.00	29.45	1	4,559	0.02%
2021/12/22	0	0.00	2	29.40	29.35	-2	4,658	-0.04%
2021/12/20	1	29.25	0	0.00	29.30	1	4,662	0.02%
2021/12/17	1	29.15	0	0.00	29.15	1	4,654	0.02%
2021/12/15	1	29.15	0	0.00	29.15	1	4,654	0.02%
2021/12/14	7	29.34	0	0.00	29.30	7	4,733	0.15%
2021/12/10	1	29.75	0	0.00	29.75	1	4,656	0.02%
2021/12/08	0	0.00	7	29.85	29.75	-7	4,602	-0.15%
2021/12/07	0	0.00	1	29.50	29.65	-1	4,572	-0.02%
2021/12/02	0	0.00	10	29.63	29.90	-10	4,519	-0.22%
2021/11/30	11	30.04	1	30.10	29.65	10	4,428	0.23%
2021/11/29	1	29.70	2	29.60	29.50	-1	4,170	-0.02%
2021/11/26	0	0.00	23	30.11	30.05	-23	4,078	-0.56%
2021/11/25	2	30.18	1.1	30.18	30.60	0.9	3,994	0.02%
2021/11/24	2	29.80	1	29.90	29.95	1	3,739	0.03%
2021/11/22	1	29.55	0	0.00	29.70	1	3,635	0.03%
2021/11/19	4	29.50	0.2	29.60	29.40	3.8	3,579	0.11%
2021/11/17	0	0.00	17	29.25	29.20	-17	3,482	-0.49%
2021/11/16	18	29.10	0	0.00	29.15	18	3,409	0.53%
2021/11/11	1	29.20	1	29.20	29.20	0	3,512	0.00%
2021/11/09	3	29.25	5	29.30	29.35	-2	3,603	-0.06%
2021/11/04	1	28.95	0	0.00	29.00	1	3,519	0.03%
2021/11/03	1	29.00	0	0.00	29.00	1	3,500	0.03%
2021/11/01	2	29.10	0	0.00	29.00	2	3,435	0.06%
2021/10/29	1	28.95	0	0.00	29.05	1	3,419	0.03%
2021/10/28	4	29.05	0	0.00	29.05	4	3,380	0.12%
2021/10/27	0.2	29.20	0	0.00	29.10	0.2	3,384	0.00%
2021/10/26	0.2	29.35	0	0.00	29.25	0.2	3,395	0.01%
2021/10/25	0	0.00	6	29.25	29.25	-6	3,393	-0.18%
2021/10/21	0	0.00	1	29.45	29.35	-1	3,498	-0.03%
2021/10/19	10	29.40	2	29.40	29.35	8	3,699	0.22%
2021/10/18	6	29.29	0	0.00	29.30	6	3,686	0.16%
2021/10/15	2	29.30	0	0.00	29.35	2	3,676	0.05%
2021/10/13	6	29.05	0	0.00	28.85	6	3,701	0.16%
2021/10/12	1	28.85	0	0.00	28.85	1	3,718	0.03%
2021/10/08	1	29.10	0	0.00	29.10	1	3,685	0.03%
2021/10/07	0	0.00	3	29.25	29.15	-3	3,704	-0.08%
2021/10/01	5	29.27	2	29.30	29.20	3	3,611	0.08%
2021/09/30	1	29.40	0	0.00	29.60	1	3,587	0.03%
2021/09/28	0	0.00	7	29.85	29.90	-7	3,602	-0.19%
2021/09/22	5	29.28	2	29.70	29.35	3	3,673	0.08%
2021/09/17	0	0.00	0.1	30.00	29.20	-0.1	3,572	0.00%
2021/09/16	0	0.00	2	29.90	29.95	-2	3,480	-0.06%
2021/09/15	0	0.00	11	30.00	30.00	-11	3,484	-0.32%
2021/09/06	0	0.00	2	29.90	29.90	-2	4,020	-0.05%
2021/09/01	0	0.00	0.1	30.15	30.15	-0.1	4,071	0.00%
2021/08/23	0	0.00	20	29.40	29.40	-20	4,287	-0.47%
2021/08/20	1	28.80	3	28.85	28.80	-2	4,336	-0.05%
2021/08/19	1	28.95	0	0.00	29.05	1	4,446	0.02%
2021/08/18	1	29.00	0	0.00	29.30	1	4,412	0.02%
2021/08/16	1	29.10	0	0.00	29.10	1	4,374	0.02%
2021/08/10	0	0.00	1	30.00	29.95	-1	4,522	-0.02%
2021/08/09	1	29.90	1	30.00	30.10	0	4,708	0.00%
2021/08/06	0	0.00	1	30.25	30.25	-1	4,778	-0.02%
2021/08/05	0	0.00	9	30.25	30.45	-9	4,968	-0.18%
2021/08/04	2	30.30	3	30.40	30.35	-1	5,269	-0.02%
2021/08/03	0	0.00	2	30.25	30.40	-2	5,437	-0.04%
2021/07/30	0	0.00	3	30.15	30.35	-3	5,530	-0.05%
2021/07/29	3	29.95	4	30.08	30.40	-1	5,575	-0.02%
2021/07/28	7	30.14	1	29.80	29.90	6	5,600	0.11%
2021/07/27	1	30.25	14	30.15	30.15	-13	5,673	-0.23%
2021/07/26	2	30.35	0	0.00	30.55	2	5,761	0.03%
2021/07/23	6	30.62	0.1	30.60	30.90	5.9	5,757	0.10%
2021/07/22	0	0.00	3	30.00	30.10	-3	5,656	-0.05%
2021/07/21	7.1	29.89	1	29.95	29.85	6.1	5,693	0.11%
2021/07/20	0	0.00	1	29.95	29.95	-1	5,753	-0.02%
2021/07/19	2	29.90	0.4	30.20	30.15	1.6	5,792	0.03%
2021/07/16	2	29.93	1	29.85	29.90	1	5,893	0.02%
2021/07/15	2	29.80	4	29.80	29.85	-2	5,958	-0.03%
2021/07/14	1	29.70	0	0.00	29.70	1	6,122	0.02%
2021/07/13	3	29.78	0	0.00	29.80	3	6,243	0.05%
2021/07/12	0	0.00	3	29.85	29.70	-3	6,279	-0.05%
2021/07/09	0	0.00	10	29.65	29.85	-10	6,341	-0.16%
2021/07/08	1	29.85	0	0.00	29.95	1	6,355	0.02%
2021/07/06	20	29.98	1.1	30.10	29.95	18.9	6,432	0.29%
2021/07/05	1	29.85	0	0.00	29.95	1	6,447	0.02%
2021/07/01	2	29.78	4	29.80	29.90	-2	6,520	-0.03%
2021/06/30	2	29.90	0	0.00	29.90	2	6,573	0.03%
2021/06/29	0	0.00	1	29.80	30.00	-1	6,648	-0.02%
2021/06/28	0	0.00	2	29.85	30.05	-2	6,745	-0.03%
2021/06/25	0	0.00	1.2	30.05	30.05	-1.2	6,797	-0.02%
2021/06/24	1	29.95	0.2	29.95	29.95	0.8	6,815	0.01%
2021/06/23	20	29.80	0	0.00	30.00	20	6,835	0.29%
2021/06/22	1	30.10	0	0.00	29.70	1	6,812	0.01%
2021/06/21	1	29.05	1	29.45	29.45	0	6,801	0.00%
2021/06/18	3	29.13	0	0.00	29.00	3	6,780	0.04%
2021/06/16	0	0.00	8	29.75	29.55	-8	6,722	-0.12%
2021/06/10	0	0.00	0.1	29.40	29.40	-0.1	6,918	0.00%
2021/06/08	4	29.20	0	0.00	29.15	4	6,975	0.06%
2021/06/07	3	29.28	0	0.00	29.20	3	6,996	0.04%
2021/06/04	0	0.00	1	30.00	30.00	-1	6,962	-0.01%
2021/06/03	0	0.00	15	30.10	30.15	-15	7,030	-0.21%
2021/06/02	1	29.95	3	30.00	30.20	-2	7,036	-0.03%
2021/06/01	0.3	29.92	0	0.00	29.95	0.3	7,048	0.00%
2021/05/31	0	0.00	6	29.30	29.45	-6	7,120	-0.08%
2021/05/28	1	28.80	3	28.90	28.90	-2	7,173	-0.03%
2021/05/27	1	28.50	0	0.00	29.25	1	7,192	0.01%
2021/05/26	0.5	28.28	2	28.20	28.25	-1.6	7,304	-0.02%
2021/05/25	4	28.31	5	28.50	28.30	-1	7,453	-0.01%
2021/05/24	7	28.07	2	28.20	28.10	5	7,517	0.07%
2021/05/20	1	28.15	2	28.20	28.15	-1	7,651	-0.01%
2021/05/18	4	27.58	0	0.00	27.85	4	7,698	0.05%
2021/05/17	10	27.35	39	27.40	27.00	-29	7,688	-0.38%
2021/05/14	1	28.50	0	0.00	28.85	1	7,554	0.01%
2021/05/13	9	28.29	3	28.00	28.30	6	7,532	0.08%
2021/05/12	4	28.88	19	28.69	28.65	-15	7,417	-0.20%
2021/05/11	2	30.95	2	30.75	30.10	0	7,151	0.00%
2021/05/10	1	31.05	3	31.22	31.25	-2	7,034	-0.03%
2021/05/07	3	30.75	0	0.00	31.00	3	7,155	0.04%
2021/05/06	1	30.50	0	0.00	30.60	1	7,185	0.01%
2021/05/05	3.6	30.40	0	0.00	30.55	3.6	7,199	0.05%
2021/05/04	2	30.55	0	0.00	30.35	2	7,239	0.03%
2021/05/03	1	30.85	0	0.00	30.75	1	7,182	0.01%
2021/04/29	9	31.40	3	31.37	31.45	6	7,163	0.08%
2021/04/28	5	31.40	1	31.35	31.40	4	7,180	0.06%
2021/04/27	2	31.25	1	31.25	31.35	1	7,400	0.01%
2021/04/26	0	0.00	1	31.10	31.35	-1	7,451	-0.01%
2021/04/22	11.5	31.24	0	0.00	31.25	11.5	7,521	0.15%
2021/04/21	2	31.45	1	31.40	31.35	1	7,460	0.01%
2021/04/20	0	0.00	3	31.33	31.55	-3	7,485	-0.04%
2021/04/19	1	31.20	0	0.00	31.25	1	7,449	0.01%
2021/04/16	1	30.75	0	0.00	30.90	1	7,421	0.01%
2021/04/15	7	30.59	0	0.00	30.60	7	7,513	0.09%
2021/04/14	3	30.60	0	0.00	30.65	3	7,534	0.04%
2021/04/12	3	30.77	2	30.80	30.85	1	7,651	0.01%
2021/04/09	1	30.90	2	30.90	30.90	-1	7,706	-0.01%
2021/04/08	4	31.01	2	31.00	31.00	2	7,763	0.03%
2021/04/07	0	0.00	1	30.90	31.00	-1	7,769	-0.01%
2021/04/06	3.1	31.13	3	30.90	30.85	0.1	7,797	0.00%
2021/04/01	11	31.11	100	31.30	31.10	-89	7,933	-1.12%
2021/03/31	15	31.33	3	31.35	31.45	12	7,876	0.15%
2021/03/30	4	30.95	3	30.90	31.00	1	7,810	0.01%
2021/03/29	5	30.70	0	0.00	30.85	5	7,880	0.06%
2021/03/26	1	30.55	0	0.00	30.50	1	7,962	0.01%
2021/03/25	3	30.53	14	30.60	30.60	-11	8,025	-0.14%
2021/03/24	2.4	30.65	0	0.00	30.70	2.4	8,075	0.03%
2021/03/22	2	30.80	0	0.00	30.75	2	8,075	0.02%
2021/03/19	3	30.42	0	0.00	31.20	3	8,107	0.04%
2021/03/18	2	30.80	0.2	31.00	30.80	1.8	8,015	0.02%
2021/03/17	1	30.50	0	0.00	30.50	1	7,980	0.01%
2021/03/16	0	0.00	2	30.75	30.65	-2	8,002	-0.02%
2021/03/15	7	30.65	5	30.66	30.70	2	8,046	0.02%
2021/03/11	1	30.80	2	30.83	30.85	-1	8,197	-0.01%
2021/03/09	0	0.00	3	30.73	30.75	-3	8,363	-0.04%
2021/03/08	32	30.84	0	0.00	30.55	32	8,385	0.38%
2021/03/05	2	30.15	0	0.00	30.60	2	8,433	0.02%
2021/03/04	3	30.37	0	0.00	30.40	3	8,620	0.03%
2021/03/03	0	0.00	3	30.98	31.00	-3	8,552	-0.04%
2021/03/02	1.1	30.51	100	30.63	30.50	-98.9	8,487	-1.17%
2021/02/26	10.1	30.70	2	30.28	30.15	8.1	8,495	0.10%
2021/02/25	1.1	30.90	7	30.94	31.00	-5.9	8,286	-0.07%
2021/02/24	101	30.85	1	30.65	30.65	100	8,213	1.22%	大買/
2021/02/23	8	30.67	12	30.50	30.70	-4	8,214	-0.05%
2021/02/22	1	30.00	1	30.15	30.05	0	8,151	0.00%
2021/02/18	2	29.98	1	30.00	29.85	1	8,177	0.01%
2021/02/17	0.1	29.75	4	29.40	29.80	-3.9	8,166	-0.05%
2021/02/03	0	0.00	2	29.10	29.10	-2	8,116	-0.02%
2021/02/02	0	0.00	1	29.10	29.15	-1	8,300	-0.01%
2021/02/01	2	28.83	1	28.85	28.80	1	8,314	0.01%
2021/01/29	0	29.05	1	29.00	28.90	-1	8,297	-0.01%
2021/01/28	3	29.20	0	0.00	29.05	3	8,163	0.04%
2021/01/27	1	29.55	0	0.00	29.25	1	8,114	0.01%
2021/01/26	1	29.05	2	29.05	29.20	-1	8,064	-0.01%
2021/01/25	2.1	28.98	0	0.00	29.20	2.1	7,998	0.03%
2021/01/22	8	29.10	3	29.05	29.15	5	7,970	0.06%
2021/01/21	1.1	29.08	0	0.00	29.10	1.1	7,896	0.01%
2021/01/20	30	29.45	0	0.00	29.05	30	7,834	0.38%
2021/01/19	7	29.99	2	29.90	30.00	5	7,606	0.07%
2021/01/18	44.3	30.00	0	0.00	30.05	44.3	7,515	0.59%
2021/01/15	1.2	30.28	1	30.30	30.30	0.2	7,417	0.00%
2021/01/14	1.1	30.59	0	0.00	30.60	1.1	7,333	0.01%
2021/01/13	1	30.45	0	0.00	30.50	1	7,286	0.01%
2021/01/12	0.1	30.55	0	0.00	30.65	0.1	7,175	0.00%
2021/01/11	1	30.65	1	30.55	30.70	0	7,046	0.00%
2021/01/08	1	30.45	0	0.00	30.70	1	6,961	0.01%
2021/01/06	2	30.55	0	0.00	30.55	2	6,764	0.03%
2021/01/05	3	30.83	1	30.75	30.75	2	6,625	0.03%
2021/01/04	1	31.35	0	0.00	31.10	1	6,574	0.02%
2020/12/31	0	0.00	10	31.70	31.70	-10	6,471	-0.15%
2020/12/29	3	31.50	10	31.23	31.30	-7	6,295	-0.11%
2020/12/28	3	31.35	5	31.26	31.30	-2	6,252	-0.03%
2020/12/25	0	0.00	2	30.85	30.90	-2	6,079	-0.03%
2020/12/23	1	30.30	0	0.00	30.55	1	6,010	0.02%
2020/12/22	108	30.89	0	0.00	30.50	108	5,905	1.83%	大買/鉅額交易
2020/12/21	1	31.20	5	30.75	31.20	-4	5,914	-0.07%
2020/12/18	0	0.00	1	30.70	30.65	-1	5,835	-0.02%
2020/12/16	0	0.00	10	30.70	30.70	-10	5,759	-0.17%
2020/12/15	3.3	30.52	0	0.00	30.40	3.3	5,726	0.06%
2020/12/14	1	30.90	0	0.00	30.80	1	5,622	0.02%
2020/12/11	1	30.70	0	0.00	30.75	1	5,561	0.02%
2020/12/10	2	30.80	0	0.00	30.80	2	5,481	0.04%
2020/12/09	2	30.98	4	30.85	30.85	-2	5,395	-0.04%
2020/12/08	2	31.03	0	0.00	30.95	2	5,338	0.04%
2020/12/04	27	31.61	0	0.00	31.60	27	5,173	0.52%
2020/12/03	1	31.00	0	0.00	31.30	1	5,041	0.02%
2020/12/01	8	31.16	5	31.10	31.10	3	4,894	0.06%
2020/11/30	6	31.27	0	0.00	31.45	6	4,828	0.12%
2020/11/27	1	31.15	0	0.00	31.25	1	4,585	0.02%
2020/11/26	1.2	31.22	0	0.00	31.20	1.2	4,538	0.03%
2020/11/25	1	31.30	0	0.00	31.30	1	4,576	0.02%
2020/11/24	9	31.44	0	0.00	31.35	9	4,495	0.20%
2020/11/23	1	31.50	0	0.00	31.40	1	4,451	0.02%
2020/11/20	3	31.20	10	31.20	31.40	-7	4,370	-0.16%
2020/11/19	25	31.61	0	0.00	31.45	25	4,340	0.58%
2020/11/18	2	31.85	0	0.00	31.80	2	4,278	0.05%
2020/11/17	0	0.00	1	31.50	31.55	-1	4,224	-0.02%
2020/11/16	1	31.70	10	31.65	31.65	-9	4,265	-0.21%
2020/11/13	2	31.20	0	0.00	31.30	2	4,215	0.05%
2020/11/11	1	31.65	0	0.00	31.70	1	4,260	0.02%
2020/11/10	0.2	32.10	1	31.30	31.60	-0.8	4,349	-0.02%
2020/11/09	0	0.00	5	30.80	30.80	-5	4,129	-0.12%
2020/11/06	1	30.25	0	0.00	30.30	1	4,112	0.02%
2020/11/04	0	0.00	1	30.25	30.20	-1	4,130	-0.02%
2020/10/30	1	30.05	0	0.00	30.25	1	4,412	0.02%
2020/10/29	3	30.15	0	0.00	30.25	3	4,404	0.07%
2020/10/28	1	30.40	1	30.80	30.50	0	4,456	0.00%
2020/10/27	2	30.78	0	0.00	30.80	2	4,523	0.04%
2020/10/26	1	30.90	16	30.92	30.90	-15	4,566	-0.33%
2020/10/23	0	0.00	2	30.55	30.50	-2	4,647	-0.04%
2020/10/16	2	30.80	0	0.00	30.65	2	4,774	0.04%
2020/10/15	5	30.83	0	0.00	30.75	5	4,772	0.10%
2020/10/14	0	0.00	20	31.25	31.20	-20	4,758	-0.42%
2020/10/08	1	31.20	0	0.00	31.25	1	4,958	0.02%
2020/10/07	1	31.45	0	0.00	31.45	1	5,034	0.02%
2020/10/06	3	31.57	0	0.00	31.60	3	5,148	0.06%
2020/10/05	0	0.00	3	31.85	31.55	-3	5,241	-0.06%
2020/09/30	0	0.00	2	31.70	31.65	-2	5,360	-0.04%
2020/09/29	2	31.45	0	0.00	31.40	2	5,471	0.04%
2020/09/28	0	0.00	3	31.35	31.35	-3	5,586	-0.05%
2020/09/24	2	30.70	1	30.55	30.35	1	5,649	0.02%
2020/09/23	7	31.55	0	0.00	31.55	7	5,589	0.13%
2020/09/22	2	31.63	0	0.00	31.60	2	5,664	0.04%
2020/09/21	0.2	32.05	0	0.00	31.90	0.2	5,691	0.00%
2020/09/18	2	31.85	0	0.00	32.00	2	5,704	0.04%
2020/09/17	1	32.10	0	0.00	32.00	1	5,739	0.02%
2020/09/16	1	32.20	0	0.00	32.15	1	5,808	0.02%
2020/09/15	5	32.25	0	0.00	32.15	5	5,947	0.08%
2020/09/14	2	32.00	0	0.00	32.05	2	6,119	0.03%
2020/09/11	20	31.86	0	0.00	31.95	20	6,242	0.32%
2020/09/10	10	32.20	0	0.00	32.20	10	6,352	0.16%
2020/09/09	10	32.00	0	0.00	32.15	10	6,405	0.16%
2020/09/08	3	32.47	0	0.00	32.40	3	6,434	0.05%
2020/09/07	1	32.40	0	0.00	32.40	1	6,545	0.02%
2020/09/04	2	32.30	0	0.00	32.35	2	6,672	0.03%
2020/09/01	3	32.37	1	32.40	32.35	2	6,902	0.03%
2020/08/31	5	32.70	0	0.00	32.50	5	6,974	0.07%
2020/08/25	0	0.00	3	33.20	33.00	-3	7,334	-0.04%
2020/08/24	1	32.25	0	0.00	32.35	1	7,559	0.01%
2020/08/20	3	32.55	0	0.00	32.35	3	8,286	0.04%
2020/08/19	0	0.00	2	33.35	33.20	-2	8,499	-0.02%
2020/08/18	3	33.45	1	33.70	33.45	2	8,829	0.02%
2020/08/17	3	33.95	3	33.85	33.95	0	8,870	0.00%
2020/08/14	5	33.89	5	33.65	33.95	0	9,002	0.00%
2020/08/12	0.8	32.45	0	0.00	32.25	0.8	9,114	0.01%
2020/08/11	1	32.25	0	0.00	32.20	1	9,109	0.01%
2020/08/10	3	32.30	4	32.38	32.60	-1	9,056	-0.01%
2020/08/07	5	32.58	20	32.60	32.45	-15	9,038	-0.17%
2020/08/06	5	33.20	0	0.00	33.00	5	8,906	0.06%
2020/08/05	4	33.36	0	0.00	33.30	4	8,831	0.05%
2020/08/04	0	0.00	1	33.00	33.30	-1	8,797	-0.01%
2020/08/03	0	0.00	1	33.00	32.95	-1	8,789	-0.01%
2020/07/30	4	33.35	0	0.00	33.35	4	8,663	0.05%
2020/07/29	1	33.45	0	0.00	33.55	1	8,611	0.01%
2020/07/28	1	33.55	11	33.57	33.80	-10	8,578	-0.12%
2020/07/27	5	34.10	0	0.00	34.05	5	8,606	0.06%
2020/07/24	5	34.60	0	0.00	34.60	5	8,637	0.06%
2020/07/23	0	0.00	1	34.80	34.80	-1	8,675	-0.01%
2020/07/21	0	0.00	2	35.05	34.95	-2	8,690	-0.02%
2020/07/20	1	34.70	0	0.00	34.90	1	8,684	0.01%
2020/07/17	10	34.90	0	0.00	35.00	10	8,719	0.11%
2020/07/16	5	35.09	0	0.00	34.80	5	8,743	0.06%
2020/07/15	5	35.26	0	0.00	35.25	5	8,686	0.06%
2020/07/14	6	34.84	2	35.00	34.70	4	8,641	0.05%
2020/07/13	9	35.15	0	0.00	35.20	9	8,580	0.10%
2020/07/10	5	35.55	6	35.55	35.40	-1	8,536	-0.01%
2020/07/09	3	36.40	1	36.05	36.05	2	8,495	0.02%
2020/07/08	6	36.40	4	36.46	36.55	2	8,401	0.02%
2020/07/07	1	37.00	7	37.15	37.15	-6	8,331	-0.07%
2020/07/06	0	0.00	17	37.18	37.15	-17	8,400	-0.20%
2020/07/02	1	36.85	0	0.00	36.75	1	8,519	0.01%
2020/07/01	3	36.60	0	0.00	36.50	3	8,500	0.04%
2020/06/30	7	36.50	0	0.00	36.50	7	8,447	0.08%
2020/06/24	6	36.89	5	37.00	36.85	1	8,512	0.01%
2020/06/23	16	36.32	0	0.00	36.55	16	8,468	0.19%
2020/06/22	14	36.34	4	36.60	36.15	10	8,436	0.12%
2020/06/19	2	36.93	0	0.00	36.50	2	8,394	0.02%
2020/06/18	11	36.80	0	0.00	36.80	11	8,374	0.13%
2020/06/17	9	37.08	1	37.25	37.20	8	8,354	0.10%
2020/06/16	0	0.00	10	37.50	37.55	-10	8,408	-0.12%
2020/06/15	4	37.24	0	0.00	37.05	4	8,556	0.05%
2020/06/12	10	37.50	3	37.20	37.50	7	8,674	0.08%
2020/06/10	8	38.55	0	0.00	38.50	8	8,780	0.09%
2020/06/09	6	38.45	0	0.00	38.50	6	9,065	0.07%
2020/06/08	20	38.60	12	38.88	38.75	8	9,199	0.09%
2020/06/05	0.2	38.65	1	38.45	38.65	-0.8	9,102	-0.01%
2020/06/04	1	38.20	10	38.35	38.40	-9	9,142	-0.10%
2020/06/03	6	38.28	2	38.28	38.40	4	9,192	0.04%
2020/06/02	6	38.18	3	38.05	38.15	3	9,169	0.03%
2020/06/01	2	38.43	21	38.36	38.30	-19	9,129	-0.21%
2020/05/29	3	37.70	1	37.95	37.70	2	9,010	0.02%
2020/05/28	5	39.04	10	38.80	38.45	-5	8,816	-0.06%
2020/05/27	19	39.49	8	39.66	39.30	11	8,620	0.13%
2020/05/26	2	37.83	3	38.15	38.25	-1	8,258	-0.01%
2020/05/25	3	37.25	9	37.13	37.30	-6	8,000	-0.07%
2020/05/22	0	0.00	1	35.50	35.45	-1	7,693	-0.01%
2020/05/21	3	35.58	7	36.01	36.10	-4	7,691	-0.05%
2020/05/20	10	35.00	7	35.05	35.10	3	7,521	0.04%
2020/05/18	3	33.87	25	33.45	33.80	-22	7,228	-0.30%
2020/05/14	6	33.80	0	0.00	33.60	6	7,235	0.08%
2020/05/12	1	33.45	0	0.00	33.40	1	7,238	0.01%
2020/05/08	1	33.45	0	0.00	33.50	1	7,211	0.01%
2020/05/05	3	33.40	0	0.00	33.35	3	7,266	0.04%
2020/05/04	5	33.35	0	0.00	33.45	5	7,260	0.07%
2020/04/30	1.3	34.50	1	34.25	34.10	0.3	7,241	0.00%
2020/04/29	1	33.70	5	34.05	34.00	-4	7,203	-0.06%
2020/04/27	0	0.00	5	32.20	32.25	-5	7,344	-0.07%
2020/04/21	0	0.00	5	31.50	31.50	-5	7,353	-0.07%
2020/04/20	2	31.95	0	0.00	32.35	2	7,329	0.03%
2020/04/17	3	32.35	0	0.00	32.25	3	7,385	0.04%
2020/04/16	5	32.15	0	0.00	32.15	5	7,387	0.07%
2020/04/15	0	0.00	12	32.18	32.45	-12	7,373	-0.16%
2020/04/14	5	31.85	1	31.85	31.85	4	7,344	0.05%
2020/04/10	0	0.00	3	31.43	31.65	-3	7,340	-0.04%
2020/04/09	1	31.45	2	32.00	31.65	-1	7,379	-0.01%
2020/04/08	2	30.05	0	0.00	30.00	2	7,202	0.03%
2020/04/07	2	28.93	0	0.00	28.85	2	7,087	0.03%
2020/04/01	0.2	28.65	0	0.00	28.35	0.2	7,012	0.00%
2020/03/31	2	28.70	0	0.00	28.75	2	7,040	0.03%
2020/03/30	2	28.60	0	0.00	28.70	2	7,059	0.03%
2020/03/26	0	0.00	2	29.58	29.40	-2	7,663	-0.03%
2020/03/25	0	0.00	1	29.55	29.55	-1	7,874	-0.01%
2020/03/24	22	28.90	2	28.80	28.90	20	7,785	0.26%
2020/03/23	0	0.00	1	27.95	27.80	-1	7,672	-0.01%
2020/03/19	0	0.00	9	26.22	27.05	-9	7,399	-0.12%
2020/03/18	5	27.80	0	0.00	27.80	5	7,203	0.07%
2020/03/17	1	28.70	0	0.00	28.40	1	7,053	0.01%
2020/03/16	2	29.70	2	29.83	29.60	0	6,780	0.00%
2020/03/13	2	28.95	1	29.80	29.70	1	6,662	0.02%
2020/03/12	4	31.15	10	31.34	31.10	-6	6,318	-0.09%
2020/03/11	2	32.70	0	0.00	32.40	2	6,086	0.03%
2020/03/09	1	33.10	2	33.30	33.00	-1	5,850	-0.02%
2020/03/06	6	33.90	0	0.00	33.70	6	5,719	0.11%
2020/03/05	6	34.25	0	0.00	34.35	6	5,609	0.11%
2020/03/04	4	33.90	5	33.85	34.25	-1	5,566	-0.02%
2020/03/03	3	33.73	0	0.00	33.65	3	5,480	0.05%
2020/03/02	14.5	33.90	0	0.00	33.70	14.5	5,379	0.27%
2020/02/27	2	34.38	1	34.40	34.50	1	5,370	0.02%
2020/02/26	0.5	34.75	0	0.00	34.55	0.5	5,273	0.01%
2020/02/25	0	0.00	4	35.03	35.00	-4	5,194	-0.08%
2020/02/24	1	34.90	0	0.00	35.10	1	5,187	0.02%
2020/02/20	2	35.68	0	0.00	35.55	2	5,059	0.04%
2020/02/19	0	0.00	3	35.92	36.05	-3	5,028	-0.06%
2020/02/18	7	35.50	0	0.00	35.65	7	5,034	0.14%
2020/02/17	12	35.73	0.1	35.90	35.60	11.9	5,032	0.24%
2020/02/14	2	35.95	2	35.90	35.90	0	5,101	0.00%
2020/02/13	3	36.02	0	0.00	36.00	3	5,108	0.06%
2020/02/12	3	35.92	0	0.00	36.00	3	5,116	0.06%
2020/02/11	0	0.00	1	35.90	35.90	-1	5,100	-0.02%
2020/02/10	2	35.70	2	36.25	35.80	0	5,115	0.00%
2020/02/07	2	36.30	1	36.25	36.15	1	5,051	0.02%
2020/02/05	2	36.25	9	36.12	36.05	-7	5,043	-0.14%
2020/02/04	12	35.60	0	0.00	36.20	12	5,041	0.24%
2020/02/03	1	35.20	3	35.60	35.55	-2	5,036	-0.04%
2020/01/31	7	36.29	7	36.41	36.15	0	4,993	0.00%
2020/01/30	1	36.20	32	37.10	36.05	-31	4,953	-0.63%
2020/01/20	1	39.00	0	0.00	38.95	1	4,730	0.02%
2020/01/17	1	38.80	0	0.00	39.00	1	4,737	0.02%
2020/01/16	1	38.80	1	38.80	38.80	0	4,719	0.00%
2020/01/15	2	38.55	0	0.00	38.55	2	4,738	0.04%
2020/01/14	2	38.90	3	38.82	38.80	-1	4,733	-0.02%
2020/01/13	1.1	39.00	0	0.00	38.80	1.1	4,708	0.02%
2020/01/09	0	0.00	7	37.80	38.15	-7	4,598	-0.15%
2020/01/08	1	37.60	1	37.80	37.50	0	4,609	0.00%
2020/01/07	7	37.94	2	38.00	37.90	5	4,575	0.11%
2020/01/06	1	38.30	0	0.00	37.90	1	4,573	0.02%
2020/01/03	0	0.00	1	39.00	38.85	-1	4,539	-0.02%
2019/12/31	7	38.54	1	38.50	38.40	6	4,541	0.13%
2019/12/30	0	0.00	1	38.50	38.60	-1	4,768	-0.02%
2019/12/27	6.2	38.57	0	0.00	38.60	6.2	4,795	0.13%
2019/12/26	2	38.53	3	38.48	38.45	-1	4,798	-0.02%
2019/12/25	11	39.34	0	0.00	38.80	11	4,861	0.23%
2019/12/24	11	39.95	7	39.98	39.20	4	4,788	0.08%
2019/12/23	12	38.95	10	39.09	39.70	2	4,536	0.04%
2019/12/20	5	37.99	8	37.55	38.15	-3	4,277	-0.07%
2019/12/19	1	36.30	0	0.00	36.30	1	4,074	0.02%
2019/12/18	1	36.40	0	0.00	36.30	1	4,092	0.02%
2019/12/13	0.3	36.20	0	0.00	36.10	0.3	4,156	0.01%
2019/12/12	2	36.30	10	36.15	36.30	-8	4,172	-0.19%
2019/12/11	15	35.63	0	0.00	35.90	15	4,161	0.36%
2019/12/04	0	0.00	1	35.65	35.95	-1	4,995	-0.02%
2019/12/02	1	36.00	0	0.00	36.10	1	5,136	0.02%
2019/11/26	2	36.28	0	0.00	36.05	2	5,395	0.04%
2019/11/21	0	0.00	1	35.85	36.40	-1	5,538	-0.02%
2019/11/18	1	35.70	0	0.00	36.05	1	5,999	0.02%
2019/11/13	2	35.53	0	0.00	35.20	2	6,446	0.03%
2019/11/12	1	36.10	0	0.00	36.40	1	6,715	0.01%
2019/11/08	1	36.15	0	0.00	36.50	1	6,906	0.01%
2019/10/25	0	0.00	1	35.90	35.85	-1	7,287	-0.01%
2019/10/23	0	0.00	5	35.25	35.25	-5	7,447	-0.07%
2019/10/18	0	0.00	8	35.15	35.00	-8	7,716	-0.10%
2019/10/17	1	35.55	0	0.00	35.45	1	7,715	0.01%
2019/10/16	1	35.15	0	0.00	35.65	1	7,727	0.01%
2019/10/15	1	35.10	0	0.00	35.25	1	7,743	0.01%
2019/10/09	0	0.00	1	34.45	34.70	-1	7,766	-0.01%
2019/10/08	2	34.70	8	34.73	34.60	-6	7,801	-0.08%
2019/10/07	1	35.10	11	34.95	35.05	-10	7,855	-0.13%
2019/10/04	9	35.70	10	36.45	35.55	-1	7,834	-0.01%
2019/10/03	1	34.15	0	0.00	34.15	1	7,590	0.01%
2019/10/02	1	34.60	0	0.00	34.40	1	7,546	0.01%
2019/10/01	8	34.79	0	0.00	35.00	8	7,485	0.11%
2019/09/26	1	35.35	1	35.40	35.35	0	7,460	0.00%
2019/09/25	6	35.41	5	35.20	35.45	1	7,696	0.01%
2019/09/24	1	36.05	0	0.00	36.05	1	7,775	0.01%
2019/09/23	12	36.55	0	0.00	36.40	12	7,764	0.15%
2019/09/18	1	36.70	1	36.60	36.60	0	7,738	0.00%
2019/09/17	1	36.75	0	0.00	36.85	1	7,752	0.01%
2019/09/16	2	36.85	26	36.70	36.75	-24	7,835	-0.31%
2019/09/11	28	35.85	41	36.20	36.30	-13	7,899	-0.16%
2019/09/10	2	36.95	0	0.00	36.90	2	7,699	0.03%
2019/09/09	3	37.90	0	0.00	37.90	3	7,622	0.04%
2019/09/06	6	38.00	1	38.30	38.35	5	7,669	0.07%
2019/09/04	5	37.80	0	0.00	37.90	5	7,908	0.06%
2019/09/03	0	0.00	50	37.88	37.80	-50	7,987	-0.63%
2019/09/02	8	38.05	1	38.10	37.95	7	8,115	0.09%
2019/08/30	6	37.67	10	38.00	37.90	-4	8,344	-0.05%
2019/08/29	51	37.55	0	0.00	37.85	51	8,426	0.61%
2019/08/28	2	37.75	0	0.00	37.45	2	8,481	0.02%
2019/08/27	5	36.75	0	0.00	36.95	5	8,774	0.06%
2019/08/26	3	36.83	0	0.00	36.75	3	8,853	0.03%
2019/08/23	7	37.09	1	37.25	37.25	6	9,013	0.07%
2019/08/22	11	37.50	2	37.38	37.00	9	9,038	0.10%
2019/08/21	1	37.90	0	0.00	37.65	1	9,293	0.01%
2019/08/19	1	38.00	2	38.10	38.30	-1	9,228	-0.01%
2019/08/16	2	38.60	0	0.00	38.40	2	9,282	0.02%
2019/08/15	10	38.32	9	38.28	38.00	1	9,293	0.01%
2019/08/14	0	0.00	10	40.50	40.10	-10	9,113	-0.11%
2019/08/13	1	40.20	0	0.00	40.10	1	9,178	0.01%
2019/08/07	15	41.00	0	0.00	41.10	15	9,683	0.15%
2019/08/06	1	41.05	0	0.00	40.80	1	9,911	0.01%
2019/08/05	0	0.00	28	40.56	41.25	-28	10,153	-0.28%
2019/08/02	3	40.73	2	41.00	41.00	1	10,138	0.01%
2019/08/01	0	0.00	2	41.00	41.50	-2	10,186	-0.02%
2019/07/26	1	41.50	2	41.50	41.45	-1	10,132	-0.01%
2019/07/25	1	41.90	1	41.85	41.85	0	10,062	0.00%
2019/07/24	2	42.45	0	0.00	42.15	2	9,995	0.02%
2019/07/23	2	43.30	6	43.27	43.45	-4	9,924	-0.04%
2019/07/22	2	43.33	0	0.00	43.15	2	9,817	0.02%
2019/07/18	3	43.65	0	0.00	43.70	3	9,798	0.03%
2019/07/17	0	0.00	12	43.26	43.35	-12	9,890	-0.12%
2019/07/16	1	43.50	0	0.00	43.50	1	10,004	0.01%
2019/07/12	0	0.00	2	43.65	43.70	-2	10,270	-0.02%
2019/07/10	0	0.00	2	44.63	44.75	-2	10,253	-0.02%
2019/07/08	1	44.20	0	0.00	44.25	1	10,295	0.01%
2019/07/05	1	44.20	0	0.00	44.20	1	10,380	0.01%
2019/07/04	0	0.00	20	44.20	44.20	-20	10,453	-0.19%
2019/07/03	20	44.45	0	0.00	44.15	20	10,472	0.19%
2019/07/02	10	43.90	3	43.58	43.65	7	10,439	0.07%
2019/07/01	1	44.75	1	44.85	44.75	0	10,168	0.00%
2019/06/28	6	45.83	0	0.00	45.70	6	10,042	0.06%
2019/06/26	0	0.00	1	45.95	45.95	-1	10,104	-0.01%
2019/06/21	33	45.73	0	0.00	46.00	33	10,142	0.33%
2019/06/20	0	0.00	4	46.70	45.80	-4	10,080	-0.04%
2019/06/19	2	46.30	16	46.40	46.35	-14	10,084	-0.14%
2019/06/18	1	45.50	3	45.70	46.00	-2	10,240	-0.02%
2019/06/17	2	45.53	1	45.55	45.40	1	10,337	0.01%
2019/06/14	2	45.80	0	0.00	45.85	2	10,304	0.02%
2019/06/13	2	45.85	2	45.90	46.05	0	10,226	0.00%
2019/06/12	5	45.25	0	0.00	45.25	5	10,239	0.05%
2019/06/10	4	46.83	6	46.24	46.95	-2	9,991	-0.02%
2019/06/06	1	46.00	1	46.65	46.65	0	9,936	0.00%
2019/06/05	5	45.60	0.1	46.15	46.15	4.9	9,787	0.05%
2019/06/04	6	44.88	1	44.85	44.85	5	9,755	0.05%
2019/06/03	6	45.01	16.1	45.02	45.35	-10.1	9,809	-0.10%
2019/05/30	0	0.00	3	42.82	43.10	-3	9,951	-0.03%
2019/05/29	1	41.45	0	0.00	42.00	1	9,912	0.01%
2019/05/28	4	41.24	6	41.60	41.00	-2	10,025	-0.02%
2019/05/27	1	43.00	0	0.00	43.05	1	9,964	0.01%
2019/05/24	1	42.70	0	0.00	42.95	1	9,945	0.01%
2019/05/23	0	0.00	1	42.75	42.70	-1	9,844	-0.01%
2019/05/22	6	42.93	0	0.00	42.70	6	9,671	0.06%
2019/05/20	0	0.00	0.8	40.60	40.55	-0.8	9,346	-0.01%
2019/05/17	0	0.00	1	40.75	40.15	-1	9,186	-0.01%
2019/05/16	3	40.55	5	40.95	40.45	-2	9,115	-0.02%
2019/05/15	5.2	41.04	7	41.04	41.25	-1.8	9,035	-0.02%
2019/05/14	11	38.96	0	0.00	39.20	11	8,733	0.13%
2019/05/13	53	39.08	50	38.84	38.95	3	8,592	0.03%
2019/05/10	0	0.00	2	36.65	36.60	-2	8,370	-0.02%
2019/05/08	1	37.25	0	0.00	37.35	1	8,323	0.01%
2019/04/25	1	37.40	0	0.00	37.50	1	8,360	0.01%
2019/04/23	0	0.00	6	37.05	37.25	-6	8,386	-0.07%
2019/04/22	10	37.67	11	37.59	37.55	-1	8,312	-0.01%
2019/04/19	1	37.05	12	36.81	37.00	-11	8,162	-0.13%
2019/04/18	1	36.20	2	36.08	36.00	-1	7,989	-0.01%
2019/04/15	0	0.00	2	35.15	35.15	-2	7,838	-0.03%
2019/04/12	0	0.00	1	35.00	35.10	-1	7,876	-0.01%
2019/04/08	1	35.70	0	0.00	35.70	1	7,903	0.01%
2019/04/02	1	35.20	13	35.82	35.85	-12	7,927	-0.15%
2019/04/01	13	35.40	0	0.00	35.45	13	7,849	0.17%
2019/03/29	0	0.00	1	35.90	36.00	-1	7,748	-0.01%
2019/03/22	2	35.13	1	35.05	35.05	1	7,862	0.01%
2019/03/21	0	0.00	2	35.03	35.05	-2	7,814	-0.03%
2019/03/20	8	35.73	22	35.75	35.85	-14	7,682	-0.18%
2019/03/18	1	34.90	0	0.00	34.95	1	7,669	0.01%
2019/03/15	3	35.00	3	34.80	34.90	0	7,686	0.00%
2019/03/12	2	34.58	1	34.55	34.65	1	7,684	0.01%
2019/03/11	1	34.45	0	0.00	34.35	1	7,725	0.01%
2019/03/08	1	34.20	2	34.35	34.35	-1	7,967	-0.01%
2019/03/07	0	0.00	10	34.78	34.75	-10	8,439	-0.12%
2019/03/06	2	34.68	16	34.94	35.00	-14	8,428	-0.17%
2019/03/05	3	34.60	20	34.01	34.45	-17	8,237	-0.21%
2019/03/04	6	33.23	3	33.28	33.25	3	8,038	0.04%
2019/02/27	3	32.62	19	32.75	33.00	-16	8,031	-0.20%
2019/02/26	5	32.31	21	32.30	32.20	-16	7,790	-0.21%
2019/02/21	3	30.90	3	30.92	30.95	0	7,840	0.00%
2019/02/20	0	0.00	4	31.00	31.00	-4	8,001	-0.05%
2019/02/19	25	30.80	0	0.00	30.95	25	8,135	0.31%
2019/02/18	1	31.15	0	0.00	31.05	1	8,213	0.01%
2019/02/15	0	0.00	20	30.95	31.10	-20	8,357	-0.24%
2019/02/14	0	0.00	5	31.10	31.05	-5	8,407	-0.06%
2019/02/13	20	30.80	0	0.00	30.70	20	8,372	0.24%
2019/02/12	5	30.65	0	0.00	30.60	5	8,326	0.06%
2019/01/30	0	0.00	20	31.00	31.15	-20	8,698	-0.23%
2019/01/21	12	31.00	3	30.95	30.95	9	9,736	0.09%
2019/01/18	0	0.00	20	30.85	30.95	-20	9,947	-0.20%
2019/01/17	20	30.95	2	30.85	30.85	18	10,072	0.18%
2019/01/16	6	30.89	0	0.00	30.90	6	10,165	0.06%
2019/01/15	4	31.09	10	31.30	31.05	-6	10,457	-0.06%
2019/01/14	1	30.65	0	0.00	30.65	1	10,422	0.01%
2019/01/09	0	0.00	5	30.75	30.80	-5	10,863	-0.05%
2019/01/02	0	0.00	5	30.70	30.20	-5	11,309	-0.04%
2018/12/28	5	30.55	10.4	30.55	30.55	-5.4	11,396	-0.05%
2018/12/27	11	29.95	1.6	30.15	30.15	9.4	11,526	0.08%
2018/12/26	0	0.00	2	29.65	29.60	-2	11,643	-0.02%
2018/12/25	11	29.90	1	29.95	29.90	10	11,699	0.09%
2018/12/22	1	30.85	0	0.00	30.55	1	11,966	0.01%
2018/12/21	0	0.00	11	30.70	30.70	-11	12,358	-0.09%
2018/12/19	19	30.66	0	0.00	30.75	19	12,609	0.15%
2018/12/18	1	31.10	3	31.00	30.70	-2	12,853	-0.02%
2018/12/13	3	30.75	3	30.85	30.85	0	12,911	0.00%
2018/12/12	0	0.00	8	30.53	30.35	-8	12,868	-0.06%
2018/12/11	1	30.25	0	0.00	30.15	1	12,726	0.01%
2018/12/10	1	30.15	7	30.19	30.15	-6	12,583	-0.05%
2018/12/06	6	30.78	5	31.25	30.55	1	12,552	0.01%
2018/12/05	5	30.80	14	30.90	31.00	-9	12,475	-0.07%
2018/12/04	5	31.33	10	31.30	31.35	-5	12,369	-0.04%
2018/12/03	28	31.49	4	31.66	31.45	24	12,293	0.20%
2018/11/30	5	31.38	20	31.59	30.90	-15	12,015	-0.12%
2018/11/29	30	30.79	0	0.00	30.85	30	11,377	0.26%
2018/11/28	4	30.88	0	0.00	31.10	4	11,210	0.04%
2018/11/27	2	30.85	0	0.00	30.85	2	11,055	0.02%
2018/11/23	3	31.70	0	0.00	31.85	3	10,832	0.03%
2018/11/22	32	31.77	11.3	31.97	31.70	20.7	10,775	0.19%
2018/11/21	1	32.65	2	33.10	32.60	-1	10,602	-0.01%
2018/11/20	0	0.00	24	33.09	33.10	-24	10,498	-0.23%
2018/11/19	5	32.99	3	33.12	32.85	2	10,461	0.02%
2018/11/16	0	0.00	2	32.30	32.55	-2	10,410	-0.02%
2018/11/15	1	31.90	0	0.00	31.90	1	10,355	0.01%
2018/11/14	1	32.00	27	31.73	32.00	-26	10,300	-0.25%
2018/11/13	1	31.40	1	31.40	31.30	0	10,161	0.00%
2018/11/12	1	31.00	3	31.57	31.35	-2	10,092	-0.02%
2018/11/09	1	31.15	1	31.05	31.10	0	10,032	0.00%
2018/11/08	10	30.93	11	31.07	30.95	-1	10,009	-0.01%
2018/11/07	28	31.36	38	31.61	31.15	-10	9,901	-0.10%
2018/11/06	1	30.35	0	0.00	30.30	1	9,557	0.01%
2018/11/05	4	30.45	5	30.60	30.55	-1	9,609	-0.01%
2018/11/02	0	0.00	6	30.62	30.55	-6	9,579	-0.06%
2018/11/01	25	30.12	5	30.10	30.00	20	9,521	0.21%
2018/10/31	1	30.90	3	30.62	30.70	-2	9,368	-0.02%
2018/10/30	2	30.38	8	31.35	30.35	-6	9,227	-0.07%
2018/10/29	3	30.17	23	30.05	30.90	-20	8,839	-0.23%
2018/10/26	0	0.00	2	29.45	29.50	-2	8,379	-0.02%
2018/10/25	20	29.48	26	28.89	28.85	-6	8,182	-0.07%
2018/10/24	1	28.50	0	0.00	29.25	1	8,066	0.01%
2018/10/23	1	29.90	1	29.65	29.05	0	8,025	0.00%
2018/10/19	18	29.27	10	29.45	29.05	8	7,663	0.10%
2018/10/18	0	0.00	1	28.85	29.60	-1	7,530	-0.01%
2018/10/17	2	28.05	0	0.00	27.70	2	7,206	0.03%
2018/10/15	0	0.00	4	27.59	27.40	-4	7,120	-0.06%
2018/10/12	6	28.03	1	27.75	28.40	5	7,056	0.07%
2018/10/11	3	27.32	1	27.30	27.05	2	6,948	0.03%
2018/10/09	0	0.00	4	28.50	28.50	-4	6,786	-0.06%
2018/10/08	1	28.70	1	28.65	28.55	0	6,735	0.00%
2018/10/05	10	28.20	2	27.85	28.35	8	6,666	0.12%
2018/10/04	10	29.00	2	28.95	28.95	8	6,444	0.12%
2018/10/03	1	29.75	1	29.95	29.80	0	6,320	0.00%
2018/10/02	11	29.34	4	29.53	29.50	7	6,271	0.11%
2018/10/01	30	30.33	1	30.10	30.25	29	6,159	0.47%
2018/09/28	3	29.88	1	29.75	29.90	2	6,166	0.03%
2018/09/27	0	0.00	6.4	28.56	29.00	-6.4	6,027	-0.11%
2018/09/26	0	0.00	11	28.05	28.55	-11	5,961	-0.18%
2018/09/25	11	28.04	45	27.96	28.05	-34	5,714	-0.59%
2018/09/21	0	0.00	1	26.95	26.95	-1	5,414	-0.02%
2018/09/20	20	26.30	2	26.30	26.50	18	5,337	0.34%
2018/09/19	10	26.20	0	0.00	26.15	10	5,234	0.19%
2018/09/10	0	0.00	1	25.55	25.50	-1	4,982	-0.02%
2018/09/06	1	25.60	6	25.70	25.75	-5	4,944	-0.10%
2018/08/31	0	0.00	1	25.70	25.90	-1	4,769	-0.02%
2018/08/28	3	25.88	50	25.85	26.00	-47	4,641	-1.01%
2018/08/24	1	25.95	0	0.00	26.15	1	4,600	0.02%
2018/08/23	1	25.70	0	0.00	26.10	1	4,819	0.02%
2018/08/22	50	26.05	0	0.00	26.00	50	4,732	1.06%
2018/08/21	0	0.00	3	25.30	25.50	-3	4,563	-0.07%
2018/08/17	10	25.10	1	25.15	25.15	9	4,531	0.20%
2018/08/16	0	0.00	23	25.01	25.00	-23	4,539	-0.51%
2018/08/15	0	0.00	1	25.20	25.20	-1	4,524	-0.02%
2018/08/13	0	0.00	10	25.35	25.10	-10	4,479	-0.22%
2018/08/10	10	25.00	5	25.20	25.25	5	4,372	0.11%
2018/08/08	0	0.00	13	25.05	25.05	-13	4,309	-0.30%
2018/08/07	1	24.65	0	0.00	24.60	1	4,316	0.02%
2018/08/06	0	0.00	10	24.80	24.60	-10	4,374	-0.23%
2018/08/03	2	24.55	0	0.00	24.70	2	4,394	0.05%
2018/08/01	3	24.57	0	0.00	24.60	3	4,348	0.07%
2018/07/31	2	24.75	0	0.00	24.85	2	4,281	0.05%
2018/07/30	4	25.08	24	25.10	25.10	-20	4,176	-0.48%
2018/07/25	1	25.00	0	0.00	25.05	1	4,044	0.02%
2018/07/24	0	0.00	1	25.05	25.10	-1	4,032	-0.02%
2018/07/23	1	25.10	0	0.00	25.10	1	4,031	0.02%
2018/07/19	1	25.10	0	0.00	25.05	1	3,958	0.03%
2018/07/18	0	0.00	1	25.10	25.10	-1	3,933	-0.03%
2018/07/16	1	24.75	2	24.68	24.80	-1	3,760	-0.03%
2018/07/11	1	24.20	0	0.00	24.30	1	3,710	0.03%
2018/07/09	1	24.25	2	24.30	24.35	-1	3,557	-0.03%
2018/07/06	1	24.40	0	0.00	24.30	1	3,494	0.03%
2018/07/05	4	24.15	0	0.00	24.30	4	3,275	0.12%
2018/07/04	2	24.05	7	23.98	24.05	-5	3,025	-0.17%
2018/06/25	10	23.40	0	0.00	23.55	10	2,819	0.35%
2018/06/19	2	23.35	0	0.00	23.40	2	2,793	0.07%
2018/06/15	2	23.30	1	23.35	24.10	1	2,748	0.04%
2018/06/14	1	23.30	0	0.00	23.30	1	2,694	0.04%
2018/06/06	0	0.00	5	23.80	23.85	-5	2,759	-0.18%
2018/05/31	3	23.30	0	0.00	23.15	3	2,696	0.11%
2018/05/28	0	0.00	0.6	23.90	23.95	-0.6	2,352	-0.03%
2018/05/24	0	0.00	23	23.75	23.95	-23	2,299	-1.00%
2018/05/23	0	0.00	5	23.65	23.75	-5	2,277	-0.22%
2018/05/22	0.8	23.70	0	0.00	23.70	0.8	2,266	0.03%
2018/05/16	1	23.35	0	0.00	23.40	1	2,301	0.04%
2018/05/14	0	0.00	5	23.25	23.35	-5	2,391	-0.21%
2018/05/10	5	22.30	0	0.00	22.30	5	2,311	0.22%
2018/04/30	2	22.70	0	0.00	22.80	2	2,345	0.09%
2018/04/27	0	0.00	2	22.55	22.70	-2	2,323	-0.09%
2018/04/26	5	22.50	0	0.00	22.50	5	2,311	0.22%
2018/04/17	5	23.10	5	23.20	23.20	0	2,387	0.00%
2018/04/12	0	0.00	1	22.65	22.85	-1	2,341	-0.04%
2018/04/11	0.3	22.55	0	0.00	22.60	0.3	2,335	0.01%
2018/03/19	0	0.00	1	22.90	22.85	-1	2,367	-0.04%
2018/03/16	0	0.00	0.1	22.90	22.90	-0.1	2,383	0.00%
2018/03/15	10	22.85	0	0.00	22.75	10	2,348	0.43%
2018/03/14	2	22.85	0	0.00	22.80	2	2,361	0.08%
2018/03/13	0	0.00	2	22.70	22.75	-2	2,364	-0.08%
2018/03/08	0.1	22.55	0	0.00	22.45	0.1	2,379	0.00%
2018/03/05	5	22.30	0	0.00	22.20	5	2,487	0.20%
2018/02/27	0	0.00	10	22.80	22.65	-10	2,447	-0.41%
2018/02/12	10	21.85	0	0.00	21.85	10	2,607	0.38%
2018/02/09	0	0.00	3	21.70	21.85	-3	2,588	-0.12%
2018/02/07	1	22.00	0	0.00	22.35	1	2,598	0.04%
2018/02/06	0	0.00	4	22.35	22.35	-4	2,537	-0.16%
2018/01/25	0.4	23.85	0	0.00	23.85	0.4	2,472	0.02%
2018/01/24	3	23.80	0	0.00	23.85	3	2,464	0.12%
2018/01/22	1	23.70	0	0.00	23.80	1	2,478	0.04%
2018/01/18	0	0.00	5	23.95	23.95	-5	2,466	-0.20%
2018/01/17	3	23.92	0	0.00	24.00	3	2,446	0.12%
2018/01/08	1	23.60	0	0.00	23.60	1	2,558	0.04%
2018/01/05	5	23.60	0	0.00	23.65	5	2,586	0.19%
2018/01/02	0	0.00	5	23.70	23.65	-5	2,722	-0.18%