兆豐金 (2886)-永豐金-員林券商分點個股進出

台股 » 個股 » 兆豐金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆豐金

(2886)

可現股當沖

股價
39.75
漲跌
▲0.30
漲幅
+0.76%
成交量
11,043張
產業
上市金融類股
3019人加入追蹤

立即追蹤
本地時間:14:30

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

兆豐金 (2886)籌碼相關－永豐金-員林券商分點個股進出

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

永豐金-員林券商分點個股進出
永豐金-員林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	0	39.30	31	39.75	39.75	-31	15,175	-0.20%
2024/11/21	37	39.28	0	0.00	39.45	37	15,145	0.24%
2024/11/20	1	39.99	7.1	39.93	39.95	-6	15,061	-0.04%
2024/11/19	0	39.85	7	39.94	39.95	-7	15,147	-0.05%
2024/11/18	0	0.00	17	39.52	39.70	-17	15,085	-0.11%
2024/11/15	0	0.00	8	39.34	39.25	-8	14,972	-0.05%
2024/11/14	0	0.00	4	39.33	39.00	-4	15,087	-0.03%
2024/11/13	0	0.00	2	39.18	39.30	-2	15,234	-0.01%
2024/11/12	0	0.00	3.1	39.20	39.15	-3.1	15,390	-0.02%
2024/11/11	2	39.20	26	39.15	39.20	-24	15,591	-0.15%
2024/11/08	4.7	39.27	0.4	39.15	39.10	4.4	15,844	0.03%
2024/11/07	0	0.00	3	39.25	39.10	-3	16,580	-0.02%
2024/11/06	5	39.30	0	0.00	39.00	5	17,622	0.03%
2024/11/05	0	0.00	0	39.20	39.40	0	18,147	0.00%
2024/11/04	0	39.00	1	39.20	39.35	-1	18,571	-0.01%
2024/11/01	4	38.68	0	0.00	38.65	4	18,927	0.02%
2024/10/30	0	0.00	4	39.26	39.30	-4	18,872	-0.02%
2024/10/29	0	39.00	1	39.20	39.10	-1	18,971	-0.01%
2024/10/28	0	39.05	0	0.00	39.25	0	19,159	0.00%
2024/10/25	0	0.00	1	39.00	38.90	-1	19,388	-0.01%
2024/10/24	0	38.95	0	0.00	38.85	0	19,752	0.00%
2024/10/23	12.1	38.93	0	0.00	38.90	12.1	19,861	0.06%
2024/10/22	4	39.25	1	39.25	39.40	3	19,950	0.02%
2024/10/21	11	39.34	0	0.00	39.30	11	20,158	0.05%
2024/10/18	0	0.00	11	39.70	39.80	-11	20,383	-0.05%
2024/10/17	0	0.00	5.2	39.44	39.45	-5.2	20,642	-0.03%
2024/10/16	4.1	39.03	0.1	39.20	39.10	4	20,833	0.02%
2024/10/15	1	39.05	3	39.20	39.30	-2	20,842	-0.01%
2024/10/14	2	38.90	0	0.00	38.90	2	20,720	0.01%
2024/10/11	1	39.00	0	0.00	38.80	1	20,987	0.00%
2024/10/09	2.1	38.73	0	0.00	38.65	2.1	21,162	0.01%
2024/10/08	11	38.80	0	0.00	38.85	11	21,293	0.05%
2024/10/07	0	0.00	1.3	39.14	39.30	-1.3	21,256	-0.01%
2024/10/04	8	39.03	1	39.10	38.95	7	21,298	0.03%
2024/10/01	0	0.00	40	39.40	39.45	-40	21,343	-0.19%
2024/09/30	2	39.45	2	39.60	39.30	0	21,753	0.00%
2024/09/27	8	39.50	3	40.20	39.45	5	23,145	0.02%
2024/09/26	2	39.90	2	40.00	40.00	0	23,169	0.00%
2024/09/25	0.1	39.78	0	0.00	39.85	0.1	23,164	0.00%
2024/09/24	0	0.00	1	39.70	39.80	-1	23,085	0.00%
2024/09/23	0	0.00	14.4	39.67	39.70	-14.4	23,351	-0.06%
2024/09/20	0	0.00	0.2	39.40	39.35	-0.2	23,511	0.00%
2024/09/19	0	39.45	11.3	39.31	39.25	-11.3	23,589	-0.05%
2024/09/18	0	0.00	5.3	39.40	39.40	-5.3	23,874	-0.02%
2024/09/13	1	39.10	0.1	39.15	39.15	0.9	24,321	0.00%
2024/09/12	1	39.10	2	39.00	39.00	-1	24,516	0.00%
2024/09/11	0.1	39.13	0	0.00	38.95	0.1	24,547	0.00%
2024/09/10	0	38.90	5	39.18	39.35	-5	24,452	-0.02%
2024/09/09	10	38.60	11	38.79	39.10	-1	24,216	0.00%
2024/09/06	0.3	38.89	1	38.80	38.90	-0.7	24,125	0.00%
2024/09/05	0	0.00	3	38.65	38.55	-3	24,208	-0.01%
2024/09/04	10.5	37.96	0	0.00	38.00	10.5	24,360	0.04%
2024/09/02	0	0.00	10	39.08	39.05	-10	24,277	-0.04%
2024/08/30	5	38.86	0	0.00	38.95	5	24,447	0.02%
2024/08/29	3	39.00	0	0.00	38.90	3	24,289	0.01%
2024/08/28	2.2	39.45	2	39.30	39.30	0.2	24,437	0.00%
2024/08/27	1	39.40	3	39.50	39.75	-2	25,263	-0.01%
2024/08/26	0	0.00	8	39.56	39.60	-8	25,635	-0.03%
2024/08/23	1.1	39.00	6	39.05	39.05	-5	25,951	-0.02%
2024/08/22	1	38.80	0	0.00	39.00	1	26,074	0.00%
2024/08/21	4	38.69	0	0.00	38.90	4	26,341	0.02%
2024/08/20	2	38.70	10	38.90	39.00	-8	26,135	-0.03%
2024/08/19	31.1	38.80	0.2	39.10	38.65	30.9	26,069	0.12%
2024/08/16	5.2	38.93	3	38.95	39.00	2.2	25,969	0.01%
2024/08/15	6.2	38.48	1	38.65	38.35	5.2	25,694	0.02%
2024/08/14	5.1	39.00	1	38.85	38.90	4.1	25,482	0.02%
2024/08/13	43.1	38.64	0	38.83	38.70	43	25,234	0.17%
2024/08/12	1	39.16	23	39.42	39.40	-22	24,999	-0.09%
2024/08/09	10.1	38.82	2	38.95	38.85	8.1	24,791	0.03%
2024/08/08	39.1	37.94	1	38.10	38.10	38.1	24,070	0.16%
2024/08/07	13	41.40	10	41.56	41.55	3	23,053	0.01%
2024/08/06	2.1	40.94	1	41.10	41.80	1.1	22,570	0.00%
2024/08/05	21.2	41.30	5	41.43	40.90	16.2	22,233	0.07%
2024/08/02	2	42.10	3	42.67	42.60	-1	21,976	0.00%
2024/08/01	30	43.25	7	43.24	43.30	23	22,020	0.10%
2024/07/31	0	0.00	60.4	43.10	43.20	-60.4	22,205	-0.27%
2024/07/30	5	42.65	0	0.00	42.75	5	22,026	0.02%
2024/07/29	1	43.30	6	43.16	43.30	-5	21,975	-0.02%
2024/07/26	10	42.55	0.1	42.55	42.70	9.9	21,776	0.05%
2024/07/23	0	0.00	3	42.67	42.75	-3	21,887	-0.01%
2024/07/22	0	0.00	1	41.70	42.45	-1	21,819	0.00%
2024/07/19	2	42.10	1.3	42.18	42.25	0.7	21,813	0.00%
2024/07/18	0	0.00	24.1	42.52	42.75	-24.1	22,189	-0.11%
2024/07/17	0	42.15	5	42.20	41.90	-5	22,019	-0.02%
2024/07/16	4	42.00	8	41.96	41.85	-4.1	22,110	-0.02%
2024/07/15	0	0.00	8	41.88	41.95	-8	22,574	-0.04%
2024/07/12	10	42.00	0	0.00	42.05	10	22,829	0.04%
2024/07/11	2	41.90	56.3	41.97	41.75	-54.3	22,779	-0.24%
2024/07/10	4	41.75	0.3	42.16	41.65	3.7	22,886	0.02%
2024/07/09	0	41.65	0	41.75	41.65	0	22,884	0.00%
2024/07/08	1	42.05	1	42.20	42.10	0	22,794	0.00%
2024/07/05	1	42.00	2	42.00	42.10	-1	22,732	0.00%
2024/07/04	58	42.08	5	42.27	41.95	53	22,580	0.23%
2024/07/03	0	42.05	29	42.37	42.75	-29	22,215	-0.13%
2024/07/02	0	40.55	15.1	40.79	40.75	-15.1	20,779	-0.07%
2024/07/01	1.5	40.45	4	40.60	40.75	-2.5	20,721	-0.01%
2024/06/28	0	0.00	4	40.57	40.40	-4	20,633	-0.02%
2024/06/27	1	39.95	9	40.16	40.25	-8	20,600	-0.04%
2024/06/26	4	40.26	0	40.25	40.25	4	20,273	0.02%
2024/06/25	11	40.50	10.3	40.53	40.65	0.7	19,986	0.00%
2024/06/24	0.5	39.95	30.2	40.23	40.35	-29.7	19,613	-0.15%
2024/06/21	0	0.00	11	40.09	40.00	-11	19,395	-0.06%
2024/06/20	4	39.86	2	39.93	40.00	2	19,042	0.01%
2024/06/19	1	40.10	3.7	40.11	39.95	-2.7	19,032	-0.01%
2024/06/18	1	39.90	20	39.85	40.10	-19	19,082	-0.10%
2024/06/13	0	0.00	3	39.45	39.45	-3	19,544	-0.02%
2024/06/12	2	39.25	0	0.00	39.25	2	19,773	0.01%
2024/06/11	1.4	39.40	0	0.00	39.20	1.4	19,866	0.01%
2024/06/07	1	39.15	2	39.15	39.35	-1	19,909	-0.01%
2024/06/06	1	39.15	0	0.00	39.30	1	19,861	0.01%
2024/06/05	1	39.05	0	0.00	39.15	1	19,817	0.01%
2024/06/04	5.5	38.98	0	0.00	39.15	5.5	19,962	0.03%
2024/06/03	4	39.08	10	39.30	39.30	-6	19,892	-0.03%
2024/05/31	5.1	38.99	0	0.00	39.05	5.1	19,805	0.03%
2024/05/30	34.1	38.90	0.1	39.10	38.90	34	18,996	0.18%
2024/05/29	38.8	39.24	0	0.00	39.00	38.8	18,643	0.21%
2024/05/28	30	39.80	0	0.00	39.80	30	18,178	0.17%
2024/05/27	37	39.92	0	0.00	39.80	37	18,285	0.20%
2024/05/24	3	40.05	0	0.00	40.00	3	18,034	0.02%
2024/05/23	13	40.16	0	0.00	40.10	13	18,019	0.07%
2024/05/22	2	40.57	0	0.00	40.55	2	17,925	0.01%
2024/05/21	1	40.65	0	0.00	40.60	1	17,914	0.01%
2024/05/17	0	0.00	35.1	40.85	40.85	-35.1	17,850	-0.20%
2024/05/16	0	0.00	1	41.20	40.80	-1	17,819	-0.01%
2024/05/15	0	0.00	1	40.95	40.85	-1	17,673	-0.01%
2024/05/14	1.2	40.52	2	40.80	40.50	-0.8	17,719	0.00%
2024/05/13	0	0.00	11	40.96	41.05	-11	17,788	-0.06%
2024/05/10	0	0.00	0	40.90	40.95	0	17,739	0.00%
2024/05/09	12	40.78	0	0.00	40.65	12	17,745	0.07%
2024/05/08	3	41.00	2	41.00	41.10	1	17,851	0.01%
2024/05/07	4	40.90	0.1	41.05	40.95	3.9	17,770	0.02%
2024/05/06	31	41.20	17.2	41.07	41.15	13.8	17,490	0.08%
2024/05/02	3	40.00	1.3	40.08	39.95	1.7	17,077	0.01%
2024/04/30	8	40.14	2	40.08	40.00	6	16,897	0.04%
2024/04/29	1	40.10	18	39.97	40.10	-17	16,832	-0.10%
2024/04/26	2	39.20	1	39.35	39.10	1	16,610	0.01%
2024/04/25	5.2	39.06	1	39.05	39.00	4.2	16,611	0.03%
2024/04/24	29.1	39.44	0	0.00	39.35	29.1	16,453	0.18%
2024/04/23	0	0.00	5	39.99	40.00	-5	16,372	-0.03%
2024/04/22	5	39.60	16	39.53	39.50	-11	16,309	-0.07%
2024/04/19	14.3	38.50	0	0.00	38.70	14.3	16,021	0.09%
2024/04/18	1.3	39.00	0	0.00	39.20	1.3	15,430	0.01%
2024/04/17	3	39.15	0.5	39.20	39.00	2.5	15,116	0.02%
2024/04/16	3	39.43	2	39.75	39.10	1	14,986	0.01%
2024/04/15	0	0.00	1	39.80	39.80	-1	14,717	-0.01%
2024/04/11	0	0.00	4	40.10	40.15	-4	14,626	-0.03%
2024/04/10	0	40.40	5	40.50	40.50	-5	14,593	-0.03%
2024/04/09	0.4	40.20	1.2	40.10	40.40	-0.7	14,693	-0.01%
2024/04/08	5	39.85	0	0.00	40.00	5	14,704	0.03%
2024/04/03	1	39.80	1	40.05	39.75	0	14,680	0.00%
2024/04/02	6	40.41	2	40.50	40.30	4	14,540	0.03%
2024/04/01	0	0.00	3	40.83	40.65	-3	14,572	-0.02%
2024/03/29	5	40.55	2.3	40.54	40.55	2.7	14,511	0.02%
2024/03/26	2	40.35	4	40.51	40.55	-2	15,005	-0.01%
2024/03/25	2	39.83	0	0.00	40.00	2	15,195	0.01%
2024/03/22	4	40.14	0	0.00	40.10	4	15,405	0.03%
2024/03/21	3.3	40.46	0	0.00	40.60	3.3	15,569	0.02%
2024/03/20	1	40.15	0.1	40.25	40.15	0.9	15,648	0.01%
2024/03/19	2	40.30	0	0.00	40.20	2	15,610	0.01%
2024/03/18	2	40.40	2	40.70	40.60	0	15,526	0.00%
2024/03/15	0	0.00	11	40.89	40.90	-11	15,449	-0.07%
2024/03/14	0	0.00	6.1	40.75	40.90	-6.1	15,200	-0.04%
2024/03/13	3	39.80	11.1	40.20	40.40	-8.1	15,074	-0.05%
2024/03/12	0	0.00	4	39.93	39.95	-4	14,927	-0.03%
2024/03/11	5	39.85	10	40.00	39.80	-5	14,916	-0.03%
2024/03/08	5	39.40	4	39.74	39.90	1	14,852	0.01%
2024/03/06	6	39.25	0.5	39.38	39.40	5.5	14,805	0.04%
2024/03/05	5	39.00	0.7	38.95	39.05	4.3	15,071	0.03%
2024/03/04	1	38.40	0	0.00	38.80	1	15,081	0.01%
2024/02/29	1	38.40	11	38.41	38.70	-10	15,352	-0.07%
2024/02/27	1	38.35	0	0.00	38.20	1	15,108	0.01%
2024/02/26	2.1	38.15	8.5	38.25	38.15	-6.4	15,073	-0.04%
2024/02/22	1	38.45	2	38.50	38.55	-1	15,450	-0.01%
2024/02/21	3	38.37	1	38.35	38.35	2	15,496	0.01%
2024/02/19	13.5	38.26	13	38.28	38.40	0.5	15,715	0.00%
2024/02/16	2	37.90	1	37.95	37.90	1	15,935	0.01%
2024/02/15	3.1	37.60	0	0.00	37.80	3.1	15,919	0.02%
2024/02/05	8.1	37.74	1	37.60	37.60	7.1	15,773	0.04%
2024/02/02	0.1	37.85	21	37.84	37.90	-20.9	15,618	-0.13%
2024/02/01	10	37.75	3	37.80	37.90	7	15,619	0.04%
2024/01/31	4	37.60	11	37.54	37.65	-7	15,520	-0.05%
2024/01/30	2	37.95	0	0.00	37.90	2	15,321	0.01%
2024/01/29	0	0.00	2	38.40	38.35	-2	15,388	-0.01%
2024/01/25	2	37.93	12.7	37.89	37.80	-10.7	15,589	-0.07%
2024/01/24	2	37.85	0	0.00	37.85	2	15,625	0.01%
2024/01/23	5	37.94	0	0.00	37.85	5	15,667	0.03%
2024/01/22	1	37.95	0	0.00	38.10	1	15,724	0.01%
2024/01/19	1.9	37.85	0	0.00	37.90	1.9	15,657	0.01%
2024/01/18	1	37.50	0	0.00	37.80	1	15,700	0.01%
2024/01/17	6.2	37.72	0	0.00	37.30	6.2	15,688	0.04%
2024/01/15	1	38.90	0	0.00	38.90	1	15,031	0.01%
2024/01/12	2	39.00	0	0.00	39.05	2	15,260	0.01%
2024/01/09	1.5	39.37	0	0.00	39.45	1.5	15,441	0.01%
2024/01/08	0	0.00	8	39.46	39.45	-8	15,490	-0.05%
2024/01/05	0	0.00	0.7	38.95	38.95	-0.7	15,419	0.00%
2024/01/04	2	38.75	31	38.84	38.75	-29	15,640	-0.19%
2024/01/03	1.8	38.77	5	38.80	38.65	-3.2	16,112	-0.02%
2024/01/02	0	39.15	0	0.00	39.30	0	16,065	0.00%
2023/12/29	0.1	39.05	0	0.00	39.20	0.1	16,218	0.00%
2023/12/28	0	0.00	8	39.06	39.20	-8	16,447	-0.05%
2023/12/27	1	38.85	0	0.00	39.00	1	16,501	0.01%
2023/12/25	0	0.00	2	38.65	38.80	-2	16,545	-0.01%
2023/12/22	3.1	38.25	0	0.00	38.35	3.1	16,552	0.02%
2023/12/21	0.2	38.43	1.1	38.31	38.30	-0.9	16,414	-0.01%
2023/12/20	2	38.78	0	38.85	38.75	2	16,221	0.01%
2023/12/19	0	0.00	3	39.15	39.15	-3	15,937	-0.02%
2023/12/18	0	39.30	1.2	39.05	39.05	-1.2	15,851	-0.01%
2023/12/15	2	39.55	0	0.00	39.35	2	15,632	0.01%
2023/12/14	0.8	39.30	1	39.40	39.55	-0.2	15,426	0.00%
2023/12/13	0.1	39.00	0	39.10	38.90	0.1	15,271	0.00%
2023/12/12	1	39.00	0	0.00	39.30	1	15,627	0.01%
2023/12/11	5.1	38.85	30.1	38.85	38.90	-25	15,738	-0.16%
2023/12/08	0.1	39.00	0	0.00	39.25	0.1	15,673	0.00%
2023/12/06	0.5	39.25	0.1	39.25	39.50	0.4	15,568	0.00%
2023/12/05	0	0.00	5	38.65	38.95	-5	15,451	-0.03%
2023/12/04	5.1	38.85	10	38.80	39.00	-4.9	15,441	-0.03%
2023/12/01	1	38.60	0	0.00	38.65	1	15,390	0.01%
2023/11/29	0	39.35	4	39.45	39.15	-4	14,752	-0.03%
2023/11/27	0	0.00	2	39.98	39.50	-2	14,793	-0.01%
2023/11/24	0	0.00	1	39.60	39.50	-1	14,710	-0.01%
2023/11/21	0	0.00	14	39.72	39.85	-14	14,979	-0.09%
2023/11/20	1	39.10	2	39.15	39.20	-1	14,849	-0.01%
2023/11/17	0.5	39.40	2.8	39.38	39.20	-2.3	14,847	-0.02%
2023/11/16	0	0.00	11	39.05	39.20	-11	14,951	-0.07%
2023/11/15	0	0.00	1	38.80	38.90	-1	14,922	-0.01%
2023/11/14	0	0.00	0.1	38.50	38.55	-0.1	14,816	0.00%
2023/11/13	0	0.00	1	38.40	38.50	-1	15,132	-0.01%
2023/11/08	0	0.00	1.1	38.69	38.60	-1.1	16,081	-0.01%
2023/11/03	0	0.00	3	37.85	38.25	-3	17,039	-0.02%
2023/11/02	2	37.75	0.1	37.65	37.80	1.9	17,100	0.01%
2023/11/01	1	36.45	3	36.68	36.65	-2	17,099	-0.01%
2023/10/30	3.1	36.63	0.1	36.50	36.55	3	17,622	0.02%
2023/10/27	1	36.90	0	0.00	36.95	1	17,666	0.01%
2023/10/26	0	0.00	7.6	36.45	36.40	-7.6	17,770	-0.04%
2023/10/25	5	36.99	2	37.05	36.85	3	17,731	0.02%
2023/10/24	0	0.00	0	37.06	37.25	0	17,783	0.00%
2023/10/23	2.5	37.23	5	37.05	37.10	-2.5	17,845	-0.01%
2023/10/20	5.1	37.40	0	0.00	37.50	5.1	17,753	0.03%
2023/10/18	5	38.65	25	38.60	38.85	-20	17,835	-0.11%
2023/10/16	5	38.45	17	38.52	38.80	-12	18,266	-0.07%
2023/10/13	6	38.42	5	38.50	38.50	1	18,569	0.01%
2023/10/12	0	0.00	2	38.73	38.95	-2	18,639	-0.01%
2023/10/11	0	0.00	6	38.39	38.50	-6	18,805	-0.03%
2023/10/06	36	37.36	7	37.46	37.50	29	18,386	0.16%
2023/10/05	0	0.00	3	37.35	37.50	-3	18,464	-0.02%
2023/10/04	9.8	36.86	100	36.95	36.85	-90.2	18,375	-0.49%
2023/10/03	6	37.65	5	37.65	37.65	1	18,307	0.01%
2023/09/28	0	0.00	0	37.80	37.70	0	18,603	0.00%
2023/09/27	0	0.00	3	37.60	37.70	-3	18,683	-0.02%
2023/09/26	5	37.70	5	37.90	37.85	0	18,699	0.00%
2023/09/25	15	37.95	14.1	37.89	38.00	0.9	18,740	0.00%
2023/09/22	0	37.80	0	0.00	37.80	0	18,886	0.00%
2023/09/21	5	37.25	0	0.00	37.40	5	19,132	0.03%
2023/09/20	5	37.65	7	37.84	37.85	-2	19,056	-0.01%
2023/09/19	20	38.00	1	37.90	37.80	19	19,041	0.10%
2023/09/18	0	0.00	1.1	37.80	37.85	-1.1	19,458	-0.01%
2023/09/15	0.8	37.55	0.4	37.56	37.55	0.4	19,904	0.00%
2023/09/14	0	0.00	14.1	37.02	37.50	-14.1	20,118	-0.07%
2023/09/13	1.2	36.42	0	0.00	36.60	1.2	20,615	0.01%
2023/09/12	10	36.15	3	36.40	36.55	7	21,369	0.03%
2023/09/08	6	35.93	6.8	35.94	36.10	-0.8	21,446	0.00%
2023/09/07	1	35.90	0	0.00	35.85	1	21,518	0.00%
2023/09/06	1	35.75	0	0.00	35.55	1	21,561	0.00%
2023/09/05	0.1	36.20	0	0.00	36.00	0.1	21,536	0.00%
2023/09/01	0.2	36.08	0	0.00	36.00	0.2	21,781	0.00%
2023/08/31	1.1	35.93	0	0.00	35.90	1.1	21,912	0.01%
2023/08/29	11.1	36.24	0	36.60	36.60	11.1	22,085	0.05%
2023/08/24	3	35.62	1.2	35.86	35.85	1.8	23,169	0.01%
2023/08/23	2	35.23	0	0.00	35.30	2	23,178	0.01%
2023/08/22	1.1	35.12	0	0.00	35.30	1.1	23,393	0.00%
2023/08/21	10	35.63	1	35.65	35.60	9	23,406	0.04%
2023/08/18	15	35.72	0	0.00	35.70	15	23,507	0.06%
2023/08/17	11.6	35.39	3	35.42	35.65	8.6	23,564	0.04%
2023/08/16	5.1	35.77	1	35.65	35.80	4.1	23,481	0.02%
2023/08/15	20	36.90	0	0.00	36.60	20	23,258	0.09%
2023/08/14	17.1	36.65	0	0.00	37.05	17.1	23,301	0.07%
2023/08/11	4.2	37.74	0	0.00	37.65	4.2	23,226	0.02%
2023/08/10	25.1	37.86	0.1	38.10	38.10	25.1	23,226	0.11%
2023/08/09	1	39.55	4	39.76	39.95	-3	22,699	-0.01%
2023/08/08	51	39.80	0	0.00	39.70	51	22,368	0.23%
2023/08/04	1	39.20	0	0.00	39.60	1	22,156	0.00%
2023/08/02	8.3	39.82	2.1	39.68	39.60	6.2	22,017	0.03%
2023/08/01	0.3	40.25	8.1	40.52	40.60	-7.8	21,645	-0.04%
2023/07/31	0	0.00	8	40.28	40.25	-8	21,455	-0.04%
2023/07/28	0	0.00	38	40.12	40.05	-38	21,395	-0.18%
2023/07/27	0	0.00	7	40.15	40.10	-7	21,291	-0.03%
2023/07/26	0	39.60	30	39.44	39.65	-30	21,117	-0.14%
2023/07/25	0	0.00	0	39.10	39.15	0	21,019	0.00%
2023/07/24	20	38.80	0	0.00	39.00	20	21,001	0.10%
2023/07/21	0	0.00	1	39.45	39.35	-1	20,838	0.00%
2023/07/20	10.6	39.24	6	39.45	39.35	4.6	20,622	0.02%
2023/07/18	2.5	38.90	2	39.15	39.30	0.5	19,941	0.00%
2023/07/17	4	38.90	2	39.00	38.90	2	19,518	0.01%
2023/07/14	0.5	38.65	10	38.44	38.90	-9.5	19,445	-0.05%
2023/07/12	0	37.55	2	38.10	38.20	-2	19,212	-0.01%
2023/07/11	3.3	37.21	1	37.30	37.65	2.3	19,165	0.01%
2023/07/10	2	36.85	0	0.00	36.85	2	19,130	0.01%
2023/07/07	2	37.00	3	37.10	37.30	-1	18,927	-0.01%
2023/07/06	7	37.60	2	37.45	37.45	5	18,779	0.03%
2023/07/05	0	0.00	0.4	38.50	38.25	-0.4	18,477	0.00%
2023/07/03	3	38.22	0	38.25	38.30	3	18,344	0.02%
2023/06/30	5	38.40	1	38.30	38.20	4	18,353	0.02%
2023/06/29	11	38.43	18	38.50	38.55	-7	18,106	-0.04%
2023/06/28	0	0.00	7	37.84	37.95	-7	17,841	-0.04%
2023/06/26	0	37.60	6	37.80	37.75	-6	17,674	-0.03%
2023/06/21	1	37.45	10	37.35	37.75	-9	17,161	-0.05%
2023/06/20	1	36.85	0	0.00	37.45	1	16,697	0.01%
2023/06/19	5	36.96	5	36.80	37.00	0	16,116	0.00%
2023/06/16	6.1	37.06	10	37.10	36.80	-3.9	15,447	-0.03%
2023/06/15	15	37.41	0	37.50	37.40	15	14,684	0.10%
2023/06/14	0	0.00	0	37.70	37.50	0	14,689	0.00%
2023/06/13	0	0.00	0.2	37.91	37.75	-0.2	14,804	0.00%
2023/06/12	0	37.60	20	37.90	37.65	-20	14,842	-0.13%
2023/06/09	0.2	37.55	19.2	37.60	37.65	-19	14,902	-0.13%
2023/06/08	0.2	37.01	22.6	37.00	37.30	-22.3	14,936	-0.15%
2023/06/07	0	0.00	2.2	36.89	37.00	-2.2	14,963	-0.01%
2023/06/05	0	0.00	8.2	36.75	36.70	-8.2	14,944	-0.05%
2023/06/02	1	35.90	1	35.85	36.10	0	14,646	0.00%
2023/06/01	4	35.76	12	35.78	35.85	-8	14,499	-0.06%
2023/05/31	1	35.90	0	0.00	35.80	1	14,471	0.01%
2023/05/26	0.8	35.80	0	0.00	36.15	0.8	13,663	0.01%
2023/05/25	1.3	35.40	2	36.20	36.20	-0.8	13,443	-0.01%
2023/05/24	0.1	35.75	10	35.80	35.90	-9.9	13,268	-0.07%
2023/05/23	0	0.00	1	36.05	36.20	-1	13,034	-0.01%
2023/05/22	1	35.90	1	36.00	36.20	0	12,883	0.00%
2023/05/19	3.1	35.95	50	35.95	36.00	-46.9	12,639	-0.37%
2023/05/18	19	35.61	0	0.00	35.95	19	12,805	0.15%
2023/05/17	0	0.00	83	35.73	35.60	-83	12,683	-0.65%
2023/05/16	0	0.00	6.2	35.11	35.15	-6.2	12,549	-0.05%
2023/05/12	5	34.30	0	0.00	34.30	5	12,592	0.04%
2023/05/11	5.1	34.61	1	34.90	34.80	4.1	12,485	0.03%
2023/05/10	100	34.70	2	34.75	34.80	98	12,598	0.78%
2023/05/09	2.1	34.40	7	34.42	34.50	-5	12,570	-0.04%
2023/05/05	6	34.25	0	0.00	34.25	6	12,587	0.05%
2023/05/04	6.1	34.09	3	34.28	34.30	3.1	12,849	0.02%
2023/05/03	10	34.10	0	0.00	34.15	10	12,946	0.08%
2023/05/02	8	33.95	0.4	34.10	34.10	7.6	13,197	0.06%
2023/04/28	2	33.95	6	34.00	34.05	-4	13,735	-0.03%
2023/04/25	0	0.00	7	33.98	33.90	-7	13,859	-0.05%
2023/04/21	2	33.95	3	34.00	34.05	-1	13,960	-0.01%
2023/04/19	0	0.00	2	34.25	34.05	-2	14,263	-0.01%
2023/04/18	0.1	34.00	54	34.11	34.20	-53.9	14,198	-0.38%
2023/04/14	0	0.00	2	33.35	33.45	-2	14,201	-0.01%
2023/04/13	0	0.00	3	33.25	33.30	-3	14,120	-0.02%
2023/04/11	1	33.00	0	0.00	33.15	1	14,175	0.01%
2023/04/10	0.1	33.05	1	33.00	33.00	-1	14,129	-0.01%
2023/04/07	2	32.70	0	0.00	32.80	2	14,130	0.01%
2023/03/31	5	32.95	19.1	33.04	33.00	-14.1	14,047	-0.10%
2023/03/30	3.8	32.84	0	0.00	32.70	3.8	13,920	0.03%
2023/03/29	3	32.75	3	32.75	32.80	0	13,958	0.00%
2023/03/28	1.1	32.91	0.5	33.00	32.85	0.6	14,078	0.00%
2023/03/24	0	0.00	1	33.00	33.10	-1	14,325	-0.01%
2023/03/23	0.3	33.06	2	33.00	33.15	-1.7	14,387	-0.01%
2023/03/22	24.2	32.46	1	32.65	32.70	23.2	14,542	0.16%
2023/03/21	0.3	32.37	0	0.00	32.20	0.3	14,762	0.00%
2023/03/17	0	31.95	1	31.85	31.75	-1	14,817	-0.01%
2023/03/16	10.8	31.70	0	0.00	31.65	10.8	14,785	0.07%
2023/03/15	4.2	32.17	2	32.35	32.00	2.2	14,750	0.01%
2023/03/14	4.4	32.14	0	0.00	32.10	4.4	14,753	0.03%
2023/03/13	7.2	32.49	2	32.35	32.55	5.2	14,625	0.04%
2023/03/10	1.1	32.61	5	32.65	32.65	-3.9	14,645	-0.03%
2023/03/09	12	33.00	1	32.95	32.95	11	14,749	0.07%
2023/03/08	5	33.38	2	33.35	33.30	3	15,331	0.02%
2023/03/07	0	0.00	1.1	33.01	33.15	-1.1	15,349	-0.01%
2023/03/06	8	32.87	0	0.00	32.95	8	15,488	0.05%
2023/03/03	6	32.84	0	32.95	32.80	6	15,532	0.04%
2023/03/02	8.1	32.96	0	0.00	32.95	8.1	15,707	0.05%
2023/03/01	3	33.35	0	0.00	33.70	3	15,720	0.02%
2023/02/24	7	33.29	0	0.00	33.30	7	15,527	0.05%
2023/02/23	3	33.68	0	0.00	33.65	3	15,376	0.02%
2023/02/22	2.1	33.26	0	0.00	33.80	2.1	15,585	0.01%
2023/02/21	6	33.69	2.1	33.75	33.65	3.9	15,604	0.02%
2023/02/20	10	34.00	17	33.76	34.05	-7	15,875	-0.04%
2023/02/17	10	33.45	0	0.00	33.50	10	16,016	0.06%
2023/02/16	0.1	33.45	5.3	33.87	33.40	-5.2	16,297	-0.03%
2023/02/15	0.2	33.40	2	33.35	33.40	-1.8	16,273	-0.01%
2023/02/14	2.2	33.32	0	0.00	33.55	2.2	16,268	0.01%
2023/02/13	9	32.92	5	33.12	33.30	4	16,281	0.02%
2023/02/10	0.1	32.45	1	32.55	32.60	-0.9	16,211	-0.01%
2023/02/09	3.1	32.13	0	0.00	32.10	3.1	16,282	0.02%
2023/02/08	1.1	32.06	0	0.00	32.15	1.1	16,434	0.01%
2023/02/07	1.1	32.21	0	0.00	32.25	1.1	16,442	0.01%
2023/02/06	5.2	32.26	0	0.00	32.10	5.2	16,602	0.03%
2023/02/03	5	32.50	1	32.60	32.45	4	16,761	0.02%
2023/02/02	5	32.60	3	32.42	32.85	2	16,812	0.01%
2023/02/01	2.1	32.19	0.2	32.30	32.60	2	16,658	0.01%
2023/01/31	6.1	32.22	0	0.00	31.95	6.1	16,717	0.04%
2023/01/30	0.6	32.35	3	32.90	32.60	-2.4	16,634	-0.01%
2023/01/17	1	31.95	2	31.93	32.00	-1	16,306	-0.01%
2023/01/16	1	31.80	4	31.95	32.00	-3	16,381	-0.02%
2023/01/13	2.1	31.60	0	0.00	31.65	2.1	16,508	0.01%
2023/01/12	1	31.40	0	0.00	31.45	1	16,953	0.01%
2023/01/10	0	0.00	9	31.57	31.75	-9	17,218	-0.05%
2023/01/09	0	0.00	17	31.46	31.70	-17	17,325	-0.10%
2023/01/06	3.1	30.90	0	0.00	30.95	3.1	17,451	0.02%
2023/01/05	1.1	30.89	0	0.00	31.10	1.1	17,784	0.01%
2023/01/03	3	30.27	0	0.00	30.50	3	17,997	0.02%
2022/12/29	0.1	30.35	0	0.00	30.25	0.1	18,080	0.00%
2022/12/28	3	30.55	0	0.00	30.50	3	18,140	0.02%
2022/12/27	1	30.65	0.7	30.80	30.65	0.3	18,372	0.00%
2022/12/26	0	0.00	0	30.70	30.70	0	18,666	0.00%
2022/12/23	2	30.50	0	0.00	30.55	2	19,127	0.01%
2022/12/22	1.1	30.76	16.2	30.79	30.85	-15.1	19,547	-0.08%
2022/12/21	1	30.45	0	0.00	30.50	1	20,038	0.00%
2022/12/20	7	30.52	5	30.65	30.65	2	20,406	0.01%
2022/12/19	1	30.70	0	0.00	30.65	1	20,429	0.00%
2022/12/16	5.2	30.90	0	0.00	30.80	5.2	20,388	0.03%
2022/12/15	2	31.10	1	31.05	31.15	1	20,411	0.00%
2022/12/13	1	30.95	0	0.00	30.80	1	20,352	0.01%
2022/12/12	1	31.05	0	0.00	31.15	1	20,133	0.00%
2022/12/09	3	31.10	1	31.15	31.15	2	20,470	0.01%
2022/12/08	3	30.72	0	0.00	31.10	3	20,527	0.01%
2022/12/07	4	31.06	0	0.00	30.95	4	20,524	0.02%
2022/12/06	1	31.00	1	31.10	30.95	0	20,487	0.00%
2022/12/05	12	31.16	0	0.00	31.05	12	20,419	0.06%
2022/12/02	4	31.32	0	0.00	31.10	4	20,398	0.02%
2022/12/01	4.8	31.65	1.5	31.70	31.55	3.2	20,356	0.02%
2022/11/30	2	31.60	0	0.00	32.00	2	20,110	0.01%
2022/11/29	0	0.00	20	31.08	31.50	-20	19,455	-0.10%
2022/11/28	21.1	30.95	30	30.72	30.95	-8.9	19,341	-0.05%
2022/11/25	12	31.31	1.2	31.33	31.35	10.8	19,307	0.06%
2022/11/24	0	0.00	28	31.35	31.65	-28	19,324	-0.14%
2022/11/23	1	31.00	2	31.25	31.10	-1	19,207	-0.01%
2022/11/22	1.5	30.73	0	0.00	30.90	1.5	19,133	0.01%
2022/11/21	5	30.40	0	0.00	30.55	5	19,065	0.03%
2022/11/18	22.2	30.40	10	30.15	30.20	12.2	19,009	0.06%
2022/11/17	1.2	30.60	0	0.00	30.85	1.2	18,811	0.01%
2022/11/16	42.2	30.83	13	30.80	30.85	29.2	18,830	0.16%
2022/11/15	2.1	31.08	2	31.10	31.15	0.1	18,676	0.00%
2022/11/14	1.1	31.33	22	31.25	31.30	-20.9	18,526	-0.11%
2022/11/10	0.8	30.16	0	0.00	30.00	0.8	18,057	0.00%
2022/11/08	10	30.25	0	0.00	30.40	10	18,099	0.06%
2022/11/07	1.6	29.99	15	29.80	30.20	-13.4	18,153	-0.07%
2022/11/04	20	28.85	0	0.00	29.55	20	18,558	0.11%
2022/11/03	4.2	29.11	48	29.13	29.10	-43.8	19,100	-0.23%
2022/11/02	12.1	29.45	0	0.00	29.35	12.1	19,330	0.06%
2022/11/01	13	29.84	0	0.00	29.75	13	19,212	0.07%
2022/10/31	0	0.00	1	30.20	29.90	-1	19,108	-0.01%
2022/10/28	1	29.80	15	29.89	29.80	-14	19,148	-0.07%
2022/10/27	8	29.80	0	0.00	29.70	8	19,203	0.04%
2022/10/26	2.2	30.01	2.1	30.35	30.15	0.1	19,123	0.00%
2022/10/25	4	29.55	0	0.00	29.95	4	18,971	0.02%
2022/10/24	0	0.00	3	29.72	29.60	-3	18,984	-0.02%
2022/10/21	2	29.68	119.6	29.55	29.70	-117.6	18,949	-0.62%	大賣/鉅額交易
2022/10/20	1.3	28.54	0	0.00	29.20	1.3	18,830	0.01%
2022/10/19	6.3	29.04	0	0.00	29.00	6.3	18,464	0.03%
2022/10/18	1	29.35	0	0.00	29.70	1	18,376	0.01%
2022/10/17	11.1	29.01	1.1	29.10	29.25	10	18,298	0.05%
2022/10/14	23.1	29.64	1	29.70	29.40	22.1	18,135	0.12%
2022/10/13	13.4	29.68	0	0.00	29.75	13.4	17,917	0.07%
2022/10/12	0.1	30.20	3	30.27	30.25	-3	17,555	-0.02%
2022/10/11	17.5	30.18	3.3	30.16	30.05	14.2	17,569	0.08%
2022/10/07	46	31.03	10	31.00	31.00	36	17,288	0.21%
2022/10/06	1	31.15	9	31.23	31.35	-8	17,249	-0.05%
2022/10/05	3	30.93	1.4	31.11	30.85	1.6	17,419	0.01%
2022/10/04	6.1	30.75	15.1	30.80	30.70	-9	17,385	-0.05%
2022/10/03	6.3	30.72	0	0.00	30.65	6.3	17,214	0.04%
2022/09/30	3.4	31.18	3	31.45	31.15	0.4	16,923	0.00%
2022/09/29	56.1	31.43	33.4	31.66	31.80	22.7	16,572	0.14%
2022/09/28	12.3	31.73	8	31.60	31.95	4.3	16,247	0.03%
2022/09/27	19.3	32.81	2	32.70	32.45	17.3	15,819	0.11%
2022/09/26	8	33.35	114	33.55	33.35	-106	15,591	-0.68%	大賣/鉅額交易
2022/09/23	1	33.90	1.4	33.94	33.90	-0.4	15,564	0.00%
2022/09/22	18.5	33.66	8	33.76	33.65	10.5	15,719	0.07%
2022/09/21	8.2	34.35	0	0.00	34.25	8.2	15,675	0.05%
2022/09/20	1	34.45	1.2	34.69	34.45	-0.2	15,555	0.00%
2022/09/19	20	34.63	0	0.00	34.45	20	15,640	0.13%
2022/09/16	23	34.36	0	0.00	34.50	23	15,802	0.15%
2022/09/15	1	34.65	0	0.00	34.55	1	15,945	0.01%
2022/09/14	1.1	34.81	0	0.00	34.75	1.1	16,493	0.01%
2022/09/13	1	35.20	0	0.00	35.05	1	17,128	0.01%
2022/09/12	1	35.40	3	35.45	35.55	-2	17,740	-0.01%
2022/09/08	2.1	35.00	0.5	35.10	35.00	1.6	18,634	0.01%
2022/09/07	3	34.92	4	35.05	34.95	-1	18,810	-0.01%
2022/09/06	0	0.00	1	35.35	35.35	-1	19,000	-0.01%
2022/09/05	4	35.10	4.5	35.19	35.30	-0.5	19,127	0.00%
2022/09/02	7	35.11	0	0.00	35.00	7	19,485	0.04%
2022/09/01	0.1	35.35	0	0.00	35.15	0.1	19,537	0.00%
2022/08/29	12	35.35	0	0.00	35.50	12	19,511	0.06%
2022/08/24	0	0.00	5	35.17	35.10	-5	19,915	-0.03%
2022/08/23	13.1	35.32	13	35.28	35.20	0.1	20,507	0.00%
2022/08/22	0	0.00	10	35.80	35.80	-10	20,648	-0.05%
2022/08/19	2	35.73	0	0.00	35.80	2	20,714	0.01%
2022/08/18	2	35.95	0	0.00	36.05	2	20,785	0.01%
2022/08/17	1	35.65	0	0.00	35.75	1	20,909	0.00%
2022/08/16	0.1	35.85	11.5	35.90	35.80	-11.4	20,895	-0.05%
2022/08/15	5.5	35.66	0	0.00	35.60	5.5	21,009	0.03%
2022/08/12	11	35.75	1	35.70	35.70	10	21,088	0.05%
2022/08/11	9.2	35.88	1.5	35.72	35.80	7.8	21,153	0.04%
2022/08/10	4.4	37.05	4	37.08	37.20	0.4	20,871	0.00%
2022/08/09	23.5	36.31	3	36.47	36.90	20.5	20,432	0.10%
2022/08/08	1	35.90	0	0.00	36.00	1	20,328	0.00%
2022/08/05	2	35.95	2	36.10	35.85	0	20,596	0.00%
2022/08/04	0.4	35.80	4	35.65	35.65	-3.6	20,844	-0.02%
2022/08/03	3.2	35.55	0	0.00	35.60	3.2	20,975	0.02%
2022/08/02	0.1	35.45	0	0.00	35.70	0.1	21,221	0.00%
2022/08/01	1	35.40	0	0.00	35.55	1	21,482	0.00%
2022/07/29	0.1	35.70	1	35.65	35.40	-0.9	21,867	0.00%
2022/07/27	2	35.05	6	35.08	35.15	-4	22,041	-0.02%
2022/07/26	2	34.55	0	0.00	34.60	2	22,016	0.01%
2022/07/25	1.1	34.61	0	0.00	34.45	1.1	22,072	0.00%
2022/07/22	2	34.55	1	34.95	34.90	1	22,258	0.00%
2022/07/21	6	34.28	0	0.00	34.45	6	22,434	0.03%
2022/07/20	1	34.20	0	0.00	34.15	1	22,622	0.00%
2022/07/19	1	34.30	0	0.00	34.15	1	22,813	0.00%
2022/07/18	0.1	34.15	0	0.00	34.15	0.1	23,120	0.00%
2022/07/15	3	33.94	1	34.00	33.90	2	23,350	0.01%
2022/07/14	0	34.80	0	0.00	34.55	0	23,643	0.00%
2022/07/13	2	34.45	16	34.81	34.85	-14	23,883	-0.06%
2022/07/12	4	33.53	22	33.36	33.45	-18	24,119	-0.07%
2022/07/11	22	34.44	0	0.00	34.30	22	24,310	0.09%
2022/07/08	20	35.20	0	0.00	35.05	20	24,688	0.08%
2022/07/07	3	35.12	1	35.00	35.15	2	24,896	0.01%
2022/07/06	2	35.20	0	0.00	35.20	2	24,949	0.01%
2022/07/05	0.1	35.95	0	0.00	35.55	0.1	25,090	0.00%
2022/07/04	0.1	35.75	0	0.00	35.75	0.1	25,235	0.00%
2022/07/01	0	0.00	6	35.31	35.25	-6	25,807	-0.02%
2022/06/30	3	35.38	0	0.00	35.30	3	25,991	0.01%
2022/06/29	3.1	35.73	4	35.95	35.70	-0.9	26,007	0.00%
2022/06/27	0	0.00	1	36.55	36.20	-1	26,224	0.00%
2022/06/24	1	36.30	1	36.30	36.15	0	26,116	0.00%
2022/06/23	32	35.28	37	35.30	35.35	-5	26,141	-0.02%
2022/06/22	2	35.23	16	35.25	35.40	-14	25,980	-0.05%
2022/06/21	27	35.81	1	35.50	35.60	26	25,464	0.10%
2022/06/20	12	34.99	5	35.75	34.60	7	25,138	0.03%
2022/06/17	14.1	35.48	2	35.28	35.30	12.1	24,571	0.05%
2022/06/16	1.2	36.26	0	0.00	36.15	1.2	23,715	0.01%
2022/06/15	3.1	36.18	0	0.00	36.20	3.1	23,985	0.01%
2022/06/14	0	0.00	1	37.00	36.90	-1	24,039	0.00%
2022/06/13	6.1	36.09	0	0.00	36.50	6.1	24,410	0.02%
2022/06/10	0	0.00	1	37.00	37.10	-1	24,131	0.00%
2022/06/09	4	37.15	0	0.00	37.15	4	24,116	0.02%
2022/06/08	1	37.61	2	37.80	37.70	-1	23,909	0.00%
2022/06/07	1.1	37.60	0	0.00	37.70	1.1	24,006	0.00%
2022/06/06	1	37.15	0	0.00	37.80	1	23,969	0.00%
2022/06/02	7.1	37.96	0	0.00	37.90	7.1	24,002	0.03%
2022/06/01	2	38.30	0	0.00	38.20	2	24,290	0.01%
2022/05/31	1	38.00	0	0.00	38.75	1	24,270	0.00%
2022/05/30	0	0.00	1.1	38.37	38.45	-1.1	23,672	0.00%
2022/05/27	0	0.00	24	37.78	37.95	-24	23,513	-0.10%
2022/05/26	16	37.38	2	37.35	37.30	14	23,592	0.06%
2022/05/25	2	37.20	0.1	37.30	37.60	1.9	23,940	0.01%
2022/05/24	0	0.00	1	37.65	37.20	-1	24,068	0.00%
2022/05/23	1	37.50	0	0.00	37.20	1	24,135	0.00%
2022/05/20	0	0.00	0.1	37.20	37.10	-0.1	24,334	0.00%
2022/05/19	9.2	36.77	0	0.00	36.60	9.2	24,357	0.04%
2022/05/18	10	37.50	1	37.25	37.50	9	24,200	0.04%
2022/05/17	5	36.45	0	0.00	36.45	5	24,032	0.02%
2022/05/16	3.2	36.50	1	36.40	36.90	2.2	23,972	0.01%
2022/05/13	3.2	36.52	3	36.83	36.95	0.2	23,752	0.00%
2022/05/12	13.3	37.26	0	0.00	37.00	13.3	23,630	0.06%
2022/05/11	1	38.00	0	0.00	38.35	1	23,358	0.00%
2022/05/10	4	38.23	1	37.70	38.20	3	23,272	0.01%
2022/05/09	7.1	38.14	2	38.43	38.00	5.1	23,158	0.02%
2022/05/06	7.1	39.23	7	39.16	39.35	0.1	23,304	0.00%
2022/05/05	14	39.90	2.5	40.19	39.85	11.5	23,268	0.05%
2022/05/04	1	40.70	2	40.83	40.85	-1	22,935	0.00%
2022/05/03	2	40.88	1	41.05	40.85	1	23,115	0.00%
2022/04/29	0	0.00	2	41.28	41.60	-2	23,151	-0.01%
2022/04/28	0	41.00	0	0.00	41.00	0	23,189	0.00%
2022/04/27	2	41.78	10.1	41.87	41.60	-8.1	22,990	-0.04%
2022/04/26	6.1	41.86	3.5	41.72	41.95	2.6	22,892	0.01%
2022/04/25	0	0.00	8	41.48	41.55	-8	22,814	-0.04%
2022/04/22	1.5	41.47	1	41.55	41.55	0.5	22,680	0.00%
2022/04/21	3	41.07	5	41.25	41.00	-2	22,660	-0.01%
2022/04/20	1	41.40	3	41.10	41.75	-2	22,756	-0.01%
2022/04/19	3.5	41.61	0	0.00	41.50	3.5	22,593	0.02%
2022/04/18	3	41.95	9	41.58	41.90	-6	22,623	-0.03%
2022/04/15	1	42.70	8	43.03	42.85	-7	22,231	-0.03%
2022/04/14	39	43.49	4	43.37	43.10	35	22,188	0.16%
2022/04/13	0	44.85	12	44.71	44.95	-12	21,917	-0.05%
2022/04/12	8	44.19	2	44.60	44.45	6	21,815	0.03%
2022/04/11	0	0.00	66	44.52	44.65	-66	21,804	-0.30%
2022/04/08	5	43.84	1.1	44.23	44.35	3.9	21,693	0.02%
2022/04/07	32.1	44.35	33	44.59	44.10	-0.9	21,521	0.00%
2022/04/06	2.2	43.61	1	43.50	44.05	1.2	20,847	0.01%
2022/04/01	0	0.00	0	42.93	43.10	0	20,525	0.00%
2022/03/31	3	42.70	2	42.92	42.90	1	20,361	0.00%
2022/03/30	0	0.00	3	42.20	42.25	-3	20,140	-0.01%
2022/03/29	1	42.00	11	42.05	42.00	-10	20,062	-0.05%
2022/03/28	1	41.80	0	41.90	42.40	1	20,106	0.00%
2022/03/25	18	41.88	5.6	41.83	42.20	12.4	20,005	0.06%
2022/03/24	12	42.24	10	42.40	42.25	2	19,863	0.01%
2022/03/23	5	42.22	4	41.92	42.35	1	20,104	0.00%
2022/03/22	0	0.00	2	41.07	41.15	-2	19,934	-0.01%
2022/03/21	0	0.00	5	40.55	40.60	-5	19,757	-0.03%
2022/03/18	1	40.60	4.3	40.63	40.45	-3.3	19,688	-0.02%
2022/03/17	0	0.00	0	39.92	40.05	0	19,291	0.00%
2022/03/16	1.1	38.76	3.2	39.05	39.50	-2.1	19,042	-0.01%
2022/03/15	10	38.65	0	0.00	38.60	10	18,592	0.05%
2022/03/14	0	0.00	5	38.25	38.50	-5	18,718	-0.03%
2022/03/11	6.1	38.00	2	37.90	37.95	4.1	18,809	0.02%
2022/03/10	0	0.00	4	37.85	38.25	-4	18,971	-0.02%
2022/03/09	1.2	37.52	0	0.00	37.40	1.2	18,913	0.01%
2022/03/08	0	37.60	2	37.48	37.35	-2	18,855	-0.01%
2022/03/07	3	37.22	5.5	37.30	37.65	-2.5	18,541	-0.01%
2022/03/04	0.2	37.88	0	0.00	38.00	0.2	18,838	0.00%
2022/03/03	2.1	38.00	0	0.00	38.10	2.1	18,849	0.01%
2022/03/01	0	38.15	1	38.20	38.20	-1	18,897	-0.01%
2022/02/25	11	37.55	5	37.43	37.60	6	18,700	0.03%
2022/02/24	4	37.70	2	37.65	37.70	2	18,282	0.01%
2022/02/23	6	37.60	0	0.00	38.05	6	18,069	0.03%
2022/02/22	13.1	37.45	0	0.00	37.60	13.1	17,974	0.07%
2022/02/21	4	37.75	0	0.00	38.00	4	17,683	0.02%
2022/02/18	2	38.15	0	0.00	38.10	2	17,511	0.01%
2022/02/17	3	38.15	0	0.00	38.40	3	17,574	0.02%
2022/02/16	8	38.21	2.1	38.30	38.20	5.9	17,532	0.03%
2022/02/14	2	38.28	9	38.21	38.45	-7	17,356	-0.04%
2022/02/11	1	38.50	1	38.70	38.80	0	17,366	0.00%
2022/02/10	0.1	38.44	0	0.00	38.70	0.1	17,302	0.00%
2022/02/09	0.1	38.88	0	38.90	38.80	0	17,119	0.00%
2022/02/08	2	38.88	12	38.61	38.95	-10	16,979	-0.06%
2022/02/07	3.1	37.60	54	37.47	38.00	-50.9	16,457	-0.31%
2022/01/26	1	36.90	3	36.90	36.95	-2	16,120	-0.01%
2022/01/25	5	36.36	0	0.00	36.90	5	16,116	0.03%
2022/01/24	0	0.00	1	36.50	36.90	-1	15,849	-0.01%
2022/01/21	2	36.68	0	0.00	36.85	2	15,865	0.01%
2022/01/20	0	0.00	3	36.90	36.95	-3	15,661	-0.02%
2022/01/19	0.2	37.00	6	36.93	37.00	-5.9	15,589	-0.04%
2022/01/18	7	36.87	5	37.05	37.25	2	15,666	0.01%
2022/01/17	3	36.98	4	36.98	37.05	-1	15,532	-0.01%
2022/01/14	3	37.30	2	37.45	37.45	1	15,445	0.01%
2022/01/13	0	0.00	15	37.55	37.85	-15	15,365	-0.10%
2022/01/12	2	36.85	0	0.00	37.00	2	14,982	0.01%
2022/01/11	0.8	37.00	11	36.43	37.00	-10.3	14,812	-0.07%
2022/01/07	1	36.35	13	36.13	36.20	-12	14,676	-0.08%
2022/01/06	0	36.00	2	35.90	36.00	-2	14,480	-0.01%
2022/01/05	3	35.38	2	35.45	35.55	1	14,401	0.01%
2022/01/04	2	35.28	0	0.00	35.55	2	14,513	0.01%
2022/01/03	3	35.30	1	35.60	35.35	2	14,429	0.01%
2021/12/29	2	35.55	0	0.00	35.60	2	14,475	0.01%
2021/12/28	11	35.43	4	35.45	35.60	7	14,534	0.05%
2021/12/27	1.1	35.40	0	0.00	35.60	1.1	14,543	0.01%
2021/12/24	0	0.00	5	35.50	35.50	-5	14,759	-0.03%
2021/12/23	1	35.55	0	0.00	35.50	1	14,804	0.01%
2021/12/22	0.1	35.70	0.5	35.70	35.65	-0.4	14,903	0.00%
2021/12/21	0	0.00	1	35.80	35.75	-1	14,792	-0.01%
2021/12/20	6.5	35.65	2	35.83	36.00	4.5	14,718	0.03%
2021/12/17	1	35.60	4.4	35.54	35.90	-3.4	14,516	-0.02%
2021/12/15	3	35.20	0	0.00	35.20	3	14,286	0.02%
2021/12/13	1	35.75	1	35.75	35.50	0	14,534	0.00%
2021/12/10	0	0.00	11	35.50	35.65	-11	14,470	-0.08%
2021/12/09	0	0.00	2	35.00	35.30	-2	14,411	-0.01%
2021/12/08	3	35.08	3	35.23	35.20	0	14,402	0.00%
2021/12/07	4	34.46	6	34.82	35.10	-2	14,249	-0.01%
2021/12/06	21	34.48	2	34.50	34.60	19	14,035	0.14%
2021/12/03	5	34.16	7	34.14	34.15	-2	13,963	-0.01%
2021/12/02	3.5	33.89	1	34.10	34.25	2.5	13,859	0.02%
2021/12/01	0	0.00	1	34.15	34.15	-1	13,857	-0.01%
2021/11/30	6	33.77	0	0.00	34.20	6	14,025	0.04%
2021/11/29	1	33.85	0	0.00	33.90	1	13,373	0.01%
2021/11/26	13.1	33.95	0.1	34.05	33.90	13	13,316	0.10%
2021/11/25	5	34.11	0	34.35	34.50	5	13,369	0.04%
2021/11/23	2	34.15	5	34.10	34.10	-3	13,526	-0.02%
2021/11/22	7	34.21	0	34.50	34.15	7	13,527	0.05%
2021/11/19	1	34.70	1	34.50	34.65	0	13,484	0.00%
2021/11/18	0	0.00	1	34.60	34.70	-1	13,414	-0.01%
2021/11/17	0	0.00	2	34.20	34.20	-2	13,571	-0.01%
2021/11/16	1	33.95	4	34.05	34.20	-3	13,654	-0.02%
2021/11/15	0	0.00	1	33.95	33.95	-1	13,736	-0.01%
2021/11/12	2	33.75	0	0.00	33.90	2	13,847	0.01%
2021/11/11	1	33.70	0	0.00	33.80	1	14,108	0.01%
2021/11/10	0	0.00	6	33.95	34.00	-6	14,362	-0.04%
2021/11/09	1	33.50	0	0.00	33.70	1	14,379	0.01%
2021/11/08	2	33.55	0	0.00	33.60	2	15,869	0.01%
2021/11/05	2	33.55	8	33.57	33.70	-6	16,463	-0.04%
2021/11/04	0.5	33.36	2	33.40	33.45	-1.5	16,617	-0.01%
2021/11/03	5	33.30	0	0.00	33.40	5	16,839	0.03%
2021/11/02	0	0.00	0.3	33.35	33.30	-0.3	17,037	0.00%
2021/11/01	0	0.00	5	33.35	33.30	-5	17,036	-0.03%
2021/10/29	1	33.10	1	33.15	33.40	0	17,140	0.00%
2021/10/28	1	33.30	50	33.35	33.40	-49	17,210	-0.28%
2021/10/27	2	33.35	1	33.40	33.35	1	17,331	0.01%
2021/10/26	0	0.00	14	33.42	33.45	-14	17,520	-0.08%
2021/10/22	0	33.00	5	33.04	33.05	-5	17,462	-0.03%
2021/10/21	0	32.95	0	0.00	32.95	0	17,366	0.00%
2021/10/20	0	0.00	1	32.80	32.90	-1	17,206	-0.01%
2021/10/19	1	32.80	2	32.75	32.75	-1	17,208	-0.01%
2021/10/18	0	0.00	1.2	32.80	32.95	-1.2	17,240	-0.01%
2021/10/15	0	0.00	0.1	32.50	32.50	-0.1	17,178	0.00%
2021/10/14	2	32.45	0	0.00	32.30	2	17,136	0.01%
2021/10/12	0	0.00	2	32.20	32.45	-2	17,261	-0.01%
2021/10/07	0	0.00	0.5	32.45	32.40	-0.5	17,250	0.00%
2021/10/06	1	32.05	0.5	32.15	32.25	0.5	17,271	0.00%
2021/10/05	7	31.99	0	0.00	32.05	7	17,257	0.04%
2021/10/04	0	0.00	1	32.05	32.10	-1	17,264	-0.01%
2021/10/01	4	31.90	0	0.00	32.05	4	17,277	0.02%
2021/09/29	2	32.08	0	0.00	32.05	2	17,088	0.01%
2021/09/28	2	32.30	0	0.00	32.40	2	16,926	0.01%
2021/09/27	2	32.33	0.1	32.45	32.35	1.9	16,971	0.01%
2021/09/24	0	0.00	3	32.35	32.40	-3	17,017	-0.02%
2021/09/23	0	32.40	0	0.00	32.40	0	17,042	0.00%
2021/09/22	7	31.96	0	0.00	32.10	7	17,109	0.04%
2021/09/16	0.1	32.40	0	0.00	32.35	0.1	16,641	0.00%
2021/09/13	0	0.00	2	32.20	32.30	-2	16,868	-0.01%
2021/09/10	1	32.30	0	0.00	32.45	1	17,008	0.01%
2021/09/09	0.2	32.45	1	32.30	32.30	-0.8	17,295	0.00%
2021/09/03	1.2	32.32	1	32.45	32.55	0.2	17,499	0.00%
2021/09/02	1	32.05	0	32.35	32.10	1	17,474	0.01%
2021/09/01	6	32.55	1	32.60	32.55	5	17,573	0.03%
2021/08/31	0	0.00	6	32.25	32.80	-6	17,556	-0.03%
2021/08/30	2	32.11	3	32.05	32.45	-1	17,459	-0.01%
2021/08/27	4	31.98	1	31.95	32.00	3	17,403	0.02%
2021/08/26	1	31.35	0	0.00	31.45	1	17,412	0.01%
2021/08/25	1.2	31.33	0	0.00	31.45	1.2	17,546	0.01%
2021/08/24	5	31.22	1	31.15	31.35	4	17,544	0.02%
2021/08/23	7	31.19	0	0.00	31.05	7	17,640	0.04%
2021/08/20	1	31.10	4	31.34	31.45	-3	17,588	-0.02%
2021/08/19	0	0.00	8	31.28	31.30	-8	18,782	-0.04%
2021/08/18	2.2	31.36	0	0.00	31.45	2.2	18,614	0.01%
2021/08/17	1	31.07	30	31.07	31.45	-29	18,568	-0.16%
2021/08/16	5.2	30.90	0	0.00	31.05	5.2	18,418	0.03%
2021/08/13	4.1	30.88	0	0.00	31.05	4.1	18,336	0.02%
2021/08/12	28.1	30.78	6	30.77	30.70	22.1	18,211	0.12%
2021/08/11	6	33.02	17	33.10	33.05	-11	16,812	-0.07%
2021/08/10	6	33.06	0	0.00	33.05	6	16,424	0.04%
2021/08/09	5	33.09	4	33.15	33.20	1	16,576	0.01%
2021/08/06	3	33.20	9.5	33.17	33.20	-6.5	16,638	-0.04%
2021/08/05	66	33.10	3	33.10	33.15	63	16,933	0.37%
2021/08/04	3	33.07	1	33.05	33.15	2	17,814	0.01%
2021/08/03	0	0.00	1	33.00	33.10	-1	18,045	-0.01%
2021/08/02	1	33.00	0	0.00	33.00	1	18,285	0.01%
2021/07/30	7	32.94	0	0.00	33.10	7	18,291	0.04%
2021/07/29	0	0.00	3	33.03	33.10	-3	18,240	-0.02%
2021/07/28	0	0.00	3	33.00	33.00	-3	18,372	-0.02%
2021/07/27	0	0.00	2	33.00	33.05	-2	18,538	-0.01%
2021/07/26	0	0.00	0	33.05	33.00	0	18,744	0.00%
2021/07/23	10	33.00	0	0.00	33.10	10	18,947	0.05%
2021/07/22	0	0.00	12	33.05	33.05	-12	19,057	-0.06%
2021/07/21	0	0.00	4	32.89	32.90	-4	19,085	-0.02%
2021/07/20	0.1	32.95	0	0.00	32.80	0.1	19,171	0.00%
2021/07/16	1	32.90	0	0.00	33.00	1	19,269	0.01%
2021/07/15	1	32.80	0	0.00	32.85	1	19,247	0.01%
2021/07/14	0	0.00	10	32.80	32.95	-10	19,311	-0.05%
2021/07/12	51	32.90	0	0.00	32.80	51	19,630	0.26%
2021/07/08	0.2	32.80	0	0.00	32.80	0.2	19,595	0.00%
2021/07/07	0	32.70	0	0.00	32.80	0	19,619	0.00%
2021/07/06	8.1	32.80	0	0.00	32.85	8.1	19,628	0.04%
2021/07/05	0	32.80	3	32.72	32.75	-3	19,692	-0.02%
2021/07/02	1	32.55	0	0.00	32.55	1	19,697	0.01%
2021/07/01	1	32.65	1	32.60	32.65	0	19,794	0.00%
2021/06/28	2	32.70	0	0.00	32.75	2	19,955	0.01%
2021/06/25	0	0.00	11	32.85	32.90	-11	20,020	-0.05%
2021/06/24	3	32.80	0	0.00	32.60	3	20,068	0.02%
2021/06/21	5	32.57	2	32.50	32.50	3	20,002	0.01%
2021/06/18	0	0.00	2	32.90	32.75	-2	19,936	-0.01%
2021/06/17	0	0.00	6	32.97	32.90	-6	19,727	-0.03%
2021/06/16	0	0.00	4	32.84	33.00	-4	20,206	-0.02%
2021/06/15	1.1	32.76	0	32.90	32.75	1	20,264	0.00%
2021/06/11	0	0.00	0	33.00	32.90	0	20,597	0.00%
2021/06/10	3	32.80	0	0.00	33.10	3	20,815	0.01%
2021/06/09	0	0.00	3	32.90	32.95	-3	20,929	-0.01%
2021/06/08	0	0.00	3.2	33.05	33.10	-3.2	20,863	-0.02%
2021/06/07	1	33.00	0.5	33.20	33.10	0.5	21,359	0.00%
2021/06/04	2	32.90	0	0.00	33.00	2	21,510	0.01%
2021/06/03	1	32.95	6.2	32.97	33.00	-5.2	22,265	-0.02%
2021/06/02	1	32.95	4	33.02	33.15	-3	22,516	-0.01%
2021/06/01	0	0.00	1	33.00	33.00	-1	22,540	0.00%
2021/05/31	3	33.05	7	32.98	33.10	-4	22,750	-0.02%
2021/05/28	0	0.00	13	33.02	33.10	-13	22,825	-0.06%
2021/05/27	0	0.00	4	32.98	33.20	-4	22,860	-0.02%
2021/05/26	0	0.00	3	32.77	32.75	-3	22,117	-0.01%
2021/05/25	0	0.00	7	32.74	32.70	-7	22,351	-0.03%
2021/05/24	0	32.50	21	32.65	32.60	-21	22,629	-0.09%
2021/05/21	0	0.00	2	32.48	32.50	-2	22,754	-0.01%
2021/05/20	0	0.00	1	32.10	32.10	-1	22,754	0.00%
2021/05/19	3	32.08	1	32.15	32.10	2	22,779	0.01%
2021/05/18	2	31.93	1	32.00	32.00	1	22,779	0.00%
2021/05/17	4	31.00	8	31.15	31.10	-4	23,242	-0.02%
2021/05/14	1	31.50	83	31.45	31.70	-82	23,015	-0.36%
2021/05/13	4	31.55	90	31.33	31.40	-86	22,822	-0.38%
2021/05/12	15	31.31	18.1	31.28	31.35	-3.1	22,400	-0.01%
2021/05/11	0	0.00	25	32.81	32.45	-25	21,610	-0.12%
2021/05/10	2	33.00	8	32.99	33.00	-6	21,379	-0.03%
2021/05/07	0	32.45	1	32.55	32.60	-1	21,463	0.00%
2021/05/06	2	32.15	2.5	32.18	32.35	-0.5	21,690	0.00%
2021/05/05	0	0.00	2	32.05	32.05	-2	21,653	-0.01%
2021/05/04	0	0.00	2	32.15	32.10	-2	21,666	-0.01%
2021/05/03	24	32.58	11.8	32.60	32.45	12.3	21,595	0.06%
2021/04/29	2	32.63	1	32.80	32.65	1	21,595	0.00%
2021/04/28	10	32.33	0	0.00	32.60	10	21,534	0.05%
2021/04/27	1.1	32.60	22	32.62	32.60	-20.9	21,879	-0.10%
2021/04/26	0	0.00	3	32.57	32.60	-3	21,884	-0.01%
2021/04/23	1	32.20	0	0.00	32.25	1	21,909	0.00%
2021/04/22	0	0.00	1	32.40	32.35	-1	22,079	0.00%
2021/04/21	3	32.30	2	32.30	32.30	1	22,100	0.00%
2021/04/20	2	32.45	1.4	32.50	32.55	0.6	22,124	0.00%
2021/04/19	1	32.50	21.5	32.27	32.45	-20.5	22,066	-0.09%
2021/04/16	1	32.00	1	31.95	32.05	0	21,903	0.00%
2021/04/15	5	31.90	0	32.00	31.90	5	22,220	0.02%
2021/04/14	1	31.80	0	0.00	31.90	1	22,428	0.00%
2021/04/13	0	31.90	9.2	31.83	31.85	-9.2	22,576	-0.04%
2021/04/12	9	31.65	2	31.79	31.65	7	22,591	0.03%
2021/04/09	0	31.65	6	31.59	31.55	-6	22,695	-0.03%
2021/04/08	1	31.80	1	31.80	31.75	0	22,730	0.00%
2021/04/07	0	0.00	2	31.93	32.00	-2	22,994	-0.01%
2021/04/06	0	0.00	12	31.95	32.00	-12	22,931	-0.05%
2021/04/01	0	0.00	5	31.90	31.90	-5	22,878	-0.02%
2021/03/29	5	31.65	4	31.69	31.80	1	22,576	0.00%
2021/03/26	0	0.00	2	31.60	31.60	-2	22,619	-0.01%
2021/03/25	0	0.00	5	31.44	31.60	-5	22,670	-0.02%
2021/03/24	1	31.20	0	0.00	31.40	1	22,776	0.00%
2021/03/23	2	31.10	2	31.30	31.35	0	22,833	0.00%
2021/03/22	1	30.85	2	31.30	31.25	-1	22,895	0.00%
2021/03/19	1	31.15	7	31.15	31.05	-6	22,830	-0.03%
2021/03/17	0	0.00	1	31.35	31.45	-1	22,362	0.00%
2021/03/16	0	0.00	18.1	31.16	31.35	-18.1	22,106	-0.08%
2021/03/15	0	0.00	13	31.08	31.00	-13	22,104	-0.06%
2021/03/12	5	30.66	0	30.75	30.65	5	22,176	0.02%
2021/03/11	0	0.00	6	30.98	30.75	-6	22,324	-0.03%
2021/03/10	0	0.00	31	30.60	30.60	-31	21,966	-0.14%
2021/03/09	31	30.29	43.1	30.27	30.60	-12.1	21,704	-0.06%
2021/03/08	1	29.90	2	29.90	29.90	-1	20,961	0.00%
2021/03/05	0	0.00	2	29.75	29.70	-2	20,676	-0.01%
2021/03/04	2.1	29.57	0	0.00	29.60	2.1	21,324	0.01%
2021/03/03	6	29.76	5	29.80	29.75	1	21,188	0.00%
2021/03/02	0	0.00	3	29.68	29.65	-3	21,078	-0.01%
2021/02/26	22	29.36	0	0.00	29.20	22	20,886	0.11%
2021/02/25	0	0.00	1	29.55	29.65	-1	20,367	0.00%
2021/02/24	2	29.60	8	29.58	29.30	-6	20,198	-0.03%
2021/02/23	0	0.00	2	29.53	29.55	-2	19,864	-0.01%
2021/02/22	39	29.10	4	29.15	29.10	35	19,714	0.18%
2021/02/19	4	29.10	0	0.00	29.15	4	19,719	0.02%
2021/02/18	1	29.25	0	0.00	29.25	1	19,756	0.01%
2021/02/17	0	0.00	26	29.13	29.40	-26	19,819	-0.13%
2021/02/05	5	28.85	7	28.88	28.80	-2	19,267	-0.01%
2021/02/04	0	28.90	0	0.00	28.80	0	19,237	0.00%
2021/02/03	1	28.75	1	28.80	28.80	0	19,714	0.00%
2021/02/02	2	28.75	1	28.80	28.70	1	19,882	0.01%
2021/02/01	2	28.65	0	0.00	28.65	2	19,843	0.01%
2021/01/29	26.1	28.35	0	0.00	28.15	26.1	19,797	0.13%
2021/01/28	6	28.56	0	0.00	28.55	6	19,365	0.03%
2021/01/27	5	28.72	0	0.00	28.70	5	19,074	0.03%
2021/01/26	5	28.80	0	0.00	28.70	5	19,014	0.03%
2021/01/25	1	28.85	10	28.68	28.85	-9	18,887	-0.05%
2021/01/22	10.1	28.58	1	28.55	28.60	9.1	18,839	0.05%
2021/01/21	4	28.86	20	28.91	28.70	-16	18,765	-0.09%
2021/01/20	79.2	28.79	1.1	28.85	28.70	78.1	18,680	0.42%
2021/01/18	25.1	29.01	1.1	29.06	29.15	24	18,216	0.13%
2021/01/15	3.8	29.41	0	0.00	29.30	3.8	18,020	0.02%
2021/01/14	0	0.00	0.1	29.75	29.75	-0.1	17,846	0.00%
2021/01/13	2	29.80	0	0.00	29.80	2	17,733	0.01%
2021/01/12	0.2	29.92	0	0.00	29.75	0.2	17,692	0.00%
2021/01/11	9	29.99	2	30.00	30.05	7	17,618	0.04%
2021/01/08	0.1	29.95	41	29.93	30.00	-41	17,529	-0.23%
2021/01/06	3	29.60	0	0.00	29.45	3	17,057	0.02%
2021/01/04	0.1	29.80	4	29.70	29.90	-4	16,891	-0.02%
2020/12/31	0	0.00	4	29.95	29.80	-4	16,735	-0.02%
2020/12/30	0	0.00	4	29.80	29.90	-4	16,621	-0.02%
2020/12/29	1.1	29.45	0	0.00	29.55	1.1	16,444	0.01%
2020/12/28	0	0.00	4.1	29.29	29.55	-4.1	16,548	-0.02%
2020/12/24	0	0.00	1	29.40	29.45	-1	16,820	-0.01%
2020/12/23	0	0.00	2	29.25	29.45	-2	16,965	-0.01%
2020/12/22	0	0.00	1	29.60	29.65	-1	17,276	-0.01%
2020/12/21	0	0.00	5	29.55	29.65	-5	17,882	-0.03%
2020/12/18	0	0.00	4	29.50	29.50	-4	18,359	-0.02%
2020/12/17	0	0.00	1	29.40	29.50	-1	18,815	-0.01%
2020/12/16	0.1	29.10	1	29.35	29.40	-1	19,116	0.00%
2020/12/15	6	28.99	0	0.00	29.05	6	19,420	0.03%
2020/12/14	17	29.39	10	29.35	29.30	7	19,468	0.04%
2020/12/11	0	0.00	17	29.21	29.30	-17	19,387	-0.09%
2020/12/10	4.1	28.78	15	28.90	28.80	-11	19,320	-0.06%
2020/12/08	12	28.70	85	28.70	28.70	-73	19,386	-0.38%
2020/12/07	10.1	29.00	15	29.05	29.00	-4.9	19,258	-0.03%
2020/12/04	5.1	29.07	1	29.20	29.10	4.1	19,194	0.02%
2020/12/03	5	29.10	0	0.00	29.20	5	19,139	0.03%
2020/12/02	0	0.00	1	29.20	29.20	-1	19,244	-0.01%
2020/12/01	2	28.75	26	29.01	29.15	-24	19,683	-0.12%
2020/11/30	7	29.00	5	29.10	28.45	2	19,832	0.01%
2020/11/27	3	29.13	2	29.10	29.10	1	19,444	0.01%
2020/11/26	2	29.20	1	29.25	29.30	1	19,899	0.01%
2020/11/24	7	29.41	10	29.55	29.30	-3	20,230	-0.01%
2020/11/23	0	0.00	6	29.68	29.70	-6	20,407	-0.03%
2020/11/20	0	0.00	30	29.62	29.55	-30	20,574	-0.15%
2020/11/19	0	0.00	25	29.56	29.60	-25	20,887	-0.12%
2020/11/18	0	0.00	7	29.59	29.65	-7	21,018	-0.03%
2020/11/17	2	29.50	5	29.40	29.45	-3	21,084	-0.01%
2020/11/16	9	29.41	40.9	29.45	29.45	-31.9	21,632	-0.15%
2020/11/13	0	0.00	0	29.30	29.35	0	21,736	0.00%
2020/11/12	5.3	29.28	1	29.15	29.20	4.3	21,959	0.02%
2020/11/11	5	29.50	47.4	29.37	29.70	-42.4	22,202	-0.19%
2020/11/10	0.1	29.10	22	28.95	29.00	-21.9	22,067	-0.10%
2020/11/09	0	0.00	4	28.70	28.75	-4	23,084	-0.02%
2020/11/06	0	0.00	6	28.50	28.50	-6	23,482	-0.03%
2020/11/05	0	0.00	30	28.30	28.40	-30	23,750	-0.13%
2020/11/04	7	28.10	14	28.10	28.10	-7	23,992	-0.03%
2020/11/02	2	27.85	0	0.00	27.95	2	24,410	0.01%
2020/10/30	5	27.50	0	0.00	27.55	5	24,502	0.02%
2020/10/29	6	27.54	0	0.00	27.50	6	24,416	0.02%
2020/10/28	8	27.65	0	0.00	27.65	8	24,577	0.03%
2020/10/27	5.3	27.71	0.2	27.90	27.70	5.1	24,763	0.02%
2020/10/23	13	27.70	0	0.00	27.75	13	25,043	0.05%
2020/10/22	17	27.65	0	0.00	27.80	17	25,260	0.07%
2020/10/21	9	27.68	0	0.00	27.65	9	25,517	0.04%
2020/10/20	9	27.71	0	0.00	27.70	9	25,763	0.03%
2020/10/19	1	27.80	0	0.00	27.80	1	25,840	0.00%
2020/10/16	10	27.76	0	0.00	27.70	10	26,062	0.04%
2020/10/15	29	27.77	0	0.00	27.75	29	26,233	0.11%
2020/10/14	4	28.06	4	28.00	28.00	0	26,361	0.00%
2020/10/13	20	28.05	9.6	28.14	28.15	10.4	26,492	0.04%
2020/10/12	2	28.10	1	28.15	28.25	1	26,770	0.00%
2020/10/08	1	27.90	1	28.00	28.00	0	26,916	0.00%
2020/10/07	3	27.90	3	27.90	27.95	0	27,013	0.00%
2020/10/06	10	27.88	0	0.00	27.95	10	27,117	0.04%
2020/10/05	10	27.89	0	0.00	27.80	10	27,188	0.04%
2020/09/30	2	27.88	0	0.00	27.80	2	27,278	0.01%
2020/09/29	10	27.80	1	27.90	27.80	9	27,367	0.03%
2020/09/28	0	0.00	2	27.83	27.90	-2	27,419	-0.01%
2020/09/25	12	27.47	27	27.68	27.45	-15	27,437	-0.05%
2020/09/24	57	27.06	0	0.00	27.00	57	27,342	0.21%
2020/09/23	48	27.53	0	0.00	27.50	48	26,687	0.18%
2020/09/22	66	27.89	0	0.00	27.85	66	26,163	0.25%
2020/09/21	11.2	28.23	0	0.00	28.20	11.2	25,733	0.04%
2020/09/18	31	28.50	0	0.00	28.45	31	25,577	0.12%
2020/09/17	31	28.65	0	0.00	28.55	31	25,219	0.12%
2020/09/16	13	28.65	0	0.00	28.75	13	25,209	0.05%
2020/09/15	2	28.55	0	0.00	28.65	2	25,323	0.01%
2020/09/14	2	28.55	0	0.00	28.65	2	25,653	0.01%
2020/09/11	18	28.58	20	28.60	28.65	-2	25,641	-0.01%
2020/09/10	14	28.60	0	0.00	28.75	14	25,499	0.05%
2020/09/09	39	28.66	0	0.00	28.75	39	25,415	0.15%
2020/09/08	9	28.83	0	0.00	28.85	9	25,333	0.04%
2020/09/07	2	28.75	0	0.00	28.85	2	25,489	0.01%
2020/09/04	19	28.65	0	0.00	28.65	19	25,553	0.07%
2020/09/03	5	28.84	0	0.00	28.90	5	25,240	0.02%
2020/09/02	22	28.88	0	0.00	28.90	22	25,171	0.09%
2020/09/01	28	29.04	13	29.24	29.05	15	24,950	0.06%
2020/08/31	34	29.30	3.2	29.31	29.25	30.8	24,540	0.13%
2020/08/28	10	29.40	0	0.00	29.40	10	24,478	0.04%
2020/08/27	13.2	29.48	0	0.00	29.40	13.2	24,516	0.05%
2020/08/26	10	29.50	0	0.00	29.55	10	24,287	0.04%
2020/08/25	3	29.55	2	29.60	29.50	1	24,164	0.00%
2020/08/24	13	29.58	0	0.00	29.60	13	24,129	0.05%
2020/08/21	9	29.58	0	0.00	29.60	9	24,031	0.04%
2020/08/20	48	29.52	0	0.00	29.40	48	23,806	0.20%
2020/08/19	15	29.98	2	30.30	29.90	13	23,199	0.06%
2020/08/18	5	29.90	0	0.00	29.95	5	22,898	0.02%
2020/08/17	24	29.96	0	0.00	30.00	24	22,763	0.11%
2020/08/14	21	30.04	1	30.05	30.05	20	22,434	0.09%
2020/08/13	60	30.31	1	30.25	30.40	59	22,193	0.27%
2020/08/12	7	32.42	17	32.47	32.35	-10	21,244	-0.05%
2020/08/11	4.2	32.46	1	32.50	32.45	3.2	20,911	0.02%
2020/08/10	2	32.50	50	32.51	32.50	-48	20,871	-0.23%
2020/08/07	2	32.45	8	32.53	32.45	-6	20,842	-0.03%
2020/08/06	0	0.00	20	32.33	32.45	-20	20,618	-0.10%
2020/08/05	0	0.00	10	32.30	32.20	-10	20,644	-0.05%
2020/08/04	5	32.10	8	32.15	32.25	-3	20,709	-0.01%
2020/08/03	9	31.93	0	0.00	32.10	9	20,809	0.04%
2020/07/31	0	0.00	2	32.35	32.35	-2	20,784	-0.01%
2020/07/30	10	32.15	0	0.00	32.35	10	20,763	0.05%
2020/07/29	0	0.00	7	32.23	32.20	-7	20,772	-0.03%
2020/07/28	3	31.57	0	0.00	31.65	3	21,003	0.01%
2020/07/27	12	31.75	3	32.05	31.60	9	21,244	0.04%
2020/07/24	10	32.23	0	0.00	32.15	10	21,410	0.05%
2020/07/23	0	0.00	9	32.77	32.70	-9	21,395	-0.04%
2020/07/22	1	32.65	10	32.75	32.70	-9	21,462	-0.04%
2020/07/21	0	0.00	3	32.65	32.55	-3	21,480	-0.01%
2020/07/20	5	32.15	0	0.00	32.45	5	21,511	0.02%
2020/07/17	1	32.10	0	0.00	32.25	1	21,447	0.00%
2020/07/15	2	32.03	6	32.22	32.15	-4	21,502	-0.02%
2020/07/14	6	32.20	9	32.19	32.20	-3	21,428	-0.01%
2020/07/13	0	0.00	6	32.14	32.05	-6	21,593	-0.03%
2020/07/09	0	0.00	20	32.23	32.25	-20	21,974	-0.09%
2020/07/08	0	0.00	6.5	32.01	32.05	-6.5	21,952	-0.03%
2020/07/07	0	0.00	6	31.85	32.00	-6	22,004	-0.03%
2020/07/06	1	31.65	8	31.94	31.95	-7	21,866	-0.03%
2020/07/03	4	31.66	5	31.75	31.55	-1	21,985	0.00%
2020/07/02	1	31.55	27	31.42	31.55	-26	22,111	-0.12%
2020/07/01	0	0.00	11	31.30	31.25	-11	22,415	-0.05%
2020/06/30	0.3	31.05	0	0.00	30.90	0.3	22,555	0.00%
2020/06/29	16	30.90	10	30.88	30.90	6	22,655	0.03%
2020/06/24	6	31.15	0	0.00	31.25	6	22,652	0.03%
2020/06/23	3	31.00	1	31.05	31.15	2	22,886	0.01%
2020/06/22	1	31.10	24.1	31.25	31.15	-23.1	23,174	-0.10%
2020/06/19	17	31.37	0	0.00	31.25	17	23,439	0.07%
2020/06/18	6	31.47	0	0.00	31.65	6	23,503	0.03%
2020/06/17	1	31.50	0	0.00	31.70	1	23,987	0.00%
2020/06/16	0	0.00	4	31.83	31.70	-4	24,753	-0.02%
2020/06/15	3	31.42	0	0.00	31.30	3	25,651	0.01%
2020/06/12	5	31.20	1	31.60	31.50	4	26,177	0.02%
2020/06/11	2	31.93	40	32.00	31.80	-38	26,946	-0.14%
2020/06/10	1	31.95	6.1	32.03	32.10	-5.1	27,483	-0.02%
2020/06/09	0	0.00	2	31.70	31.85	-2	28,746	-0.01%
2020/06/08	55	31.64	2	31.73	31.80	53	29,444	0.18%
2020/06/05	4	31.30	0	0.00	31.50	4	29,588	0.01%
2020/06/04	1	31.45	0	0.00	31.40	1	30,063	0.00%
2020/06/03	1	31.35	0	0.00	31.30	1	30,625	0.00%
2020/06/02	2	30.85	0	0.00	30.90	2	30,723	0.01%
2020/06/01	0	0.00	3	31.00	30.70	-3	30,845	-0.01%
2020/05/28	1	30.40	0	0.00	30.45	1	30,687	0.00%
2020/05/27	0	0.00	0	30.80	30.70	0	30,920	0.00%
2020/05/26	0	30.75	2	30.80	30.65	-2	31,184	-0.01%
2020/05/25	2	30.35	1	30.35	30.35	1	31,426	0.00%
2020/05/22	1	30.50	3	30.50	30.45	-2	31,683	-0.01%
2020/05/21	0	0.00	1	30.85	31.00	-1	31,777	0.00%
2020/05/20	1	30.55	2	30.60	30.80	-1	31,938	0.00%
2020/05/19	0	0.00	5	30.61	30.55	-5	32,048	-0.02%
2020/05/18	2	30.08	0	0.00	30.05	2	31,921	0.01%
2020/05/14	3	30.15	4	30.28	30.25	-1	31,745	0.00%
2020/05/13	0	0.00	3	30.37	30.30	-3	31,479	-0.01%
2020/05/12	3	30.25	21	30.25	30.30	-18	31,423	-0.06%
2020/05/11	1	30.30	14	30.35	30.40	-13	31,335	-0.04%
2020/05/08	0	0.00	20	30.05	30.00	-20	31,225	-0.06%
2020/05/07	3	29.50	11	29.70	29.55	-8	31,212	-0.03%
2020/05/06	4	29.45	1	29.70	29.55	3	31,182	0.01%
2020/05/05	4	29.91	2	29.90	29.85	2	31,078	0.01%
2020/05/04	10	29.27	1	29.40	29.35	9	31,018	0.03%
2020/04/30	0	0.00	5	30.40	30.10	-5	30,758	-0.02%
2020/04/29	5	30.00	24	29.82	29.95	-19	30,607	-0.06%
2020/04/28	0	0.00	2	29.25	29.45	-2	30,449	-0.01%
2020/04/27	3	28.67	0	0.00	28.70	3	30,981	0.01%
2020/04/24	32	28.22	0	0.00	28.20	32	30,949	0.10%
2020/04/23	0.1	28.45	0	0.00	28.30	0.1	30,794	0.00%
2020/04/22	5	28.17	0	0.00	28.30	5	30,595	0.02%
2020/04/21	20.3	28.42	12	28.41	28.35	8.3	30,554	0.03%
2020/04/20	6	28.88	0	0.00	28.90	6	30,348	0.02%
2020/04/17	8	29.21	2	29.20	29.05	6	30,489	0.02%
2020/04/16	4	28.78	1	28.65	28.80	3	30,384	0.01%
2020/04/15	5	29.06	13	29.00	29.20	-8	30,187	-0.03%
2020/04/14	9	28.72	0	0.00	28.85	9	30,091	0.03%
2020/04/13	5	28.66	0	0.00	28.60	5	29,827	0.02%
2020/04/10	1	29.15	2	29.15	29.15	-1	29,679	0.00%
2020/04/09	2.1	28.51	1	28.60	28.50	1.1	29,497	0.00%
2020/04/08	25	28.52	0	0.00	28.40	25	29,353	0.09%
2020/04/07	2	28.35	21	28.53	28.40	-19	29,074	-0.07%
2020/04/06	23	28.27	2	29.20	28.45	21	28,717	0.07%
2020/04/01	3	28.07	15	28.12	28.05	-12	28,288	-0.04%
2020/03/31	0	0.00	1	28.45	28.45	-1	27,982	0.00%
2020/03/30	5	28.65	0	0.00	28.65	5	27,641	0.02%
2020/03/27	0	0.00	4	28.69	28.65	-4	27,360	-0.01%
2020/03/26	7	28.00	11	28.05	28.15	-4	27,065	-0.01%
2020/03/25	7	27.98	5	28.23	27.95	2	26,954	0.01%
2020/03/24	7	27.67	3	28.00	27.35	4	26,639	0.02%
2020/03/23	8	26.74	16	26.93	27.00	-8	26,334	-0.03%
2020/03/20	26	27.23	4	27.95	27.95	22	25,939	0.08%
2020/03/19	13	26.87	7	26.96	26.40	6	25,123	0.02%
2020/03/18	4	27.84	13	27.78	28.00	-9	24,282	-0.04%
2020/03/17	3	28.12	7	28.16	28.00	-4	23,762	-0.02%
2020/03/16	13	29.25	3	29.27	29.00	10	22,808	0.04%
2020/03/13	14	28.54	51	29.45	30.00	-37	22,027	-0.17%
2020/03/12	19	30.25	12	30.25	30.20	7	20,576	0.03%
2020/03/11	6	31.30	20	31.25	31.20	-14	19,697	-0.07%
2020/03/10	2	31.13	3	31.42	31.35	-1	19,364	-0.01%
2020/03/09	49	31.75	4	31.80	31.75	45	18,768	0.24%
2020/03/06	71	32.31	12	32.45	32.45	59	18,211	0.32%
2020/03/05	0	0.00	11.2	32.75	32.90	-11.2	17,915	-0.06%
2020/03/04	1	32.15	0	0.00	32.35	1	17,880	0.01%
2020/03/03	10	32.40	0	0.00	32.25	10	17,768	0.06%
2020/03/02	19	31.93	11	32.14	31.95	8	17,614	0.05%
2020/02/27	5	32.35	1	32.20	32.35	4	17,772	0.02%
2020/02/26	12	32.32	2	32.40	32.35	10	17,513	0.06%
2020/02/25	11	32.56	0	0.00	32.70	11	17,201	0.06%
2020/02/24	8	32.78	0	0.00	32.70	8	17,097	0.05%
2020/02/21	12	33.28	4	33.40	33.20	8	16,873	0.05%
2020/02/20	0.2	33.60	15	33.60	33.60	-14.8	16,748	-0.09%
2020/02/19	0	0.00	6.4	33.38	33.45	-6.4	16,456	-0.04%
2020/02/18	0	0.00	3	32.90	32.90	-3	16,293	-0.02%
2020/02/17	0	0.00	9	32.46	32.50	-9	16,146	-0.06%
2020/02/14	0	0.00	2	32.15	32.30	-2	16,131	-0.01%
2020/02/12	1	32.15	0	0.00	32.10	1	16,323	0.01%
2020/02/11	1	31.95	0	0.00	32.15	1	16,321	0.01%
2020/02/10	10	31.61	10	31.80	32.05	0	16,367	0.00%
2020/02/07	7	32.00	0	0.00	32.00	7	16,755	0.04%
2020/02/06	6	32.13	4	32.33	32.35	2	16,688	0.01%
2020/02/04	3	31.78	0	0.00	31.80	3	16,630	0.02%
2020/02/03	12	31.60	10	31.70	31.60	2	16,721	0.01%
2020/01/31	18	31.71	0	0.00	31.55	18	16,535	0.11%
2020/01/30	39	31.54	1	31.50	31.20	38	16,247	0.23%
2020/01/20	0.5	32.35	1	32.30	32.35	-0.5	15,492	0.00%
2020/01/17	0	0.00	10	32.10	32.10	-10	15,325	-0.07%
2020/01/16	3	31.75	0	0.00	31.95	3	15,394	0.02%
2020/01/14	0	0.00	19	31.93	32.00	-19	15,350	-0.12%
2020/01/13	0	0.00	1	31.65	31.70	-1	15,252	-0.01%
2020/01/10	0	0.00	2	31.05	30.95	-2	15,099	-0.01%
2020/01/07	11	30.60	0	0.00	30.60	11	14,864	0.07%
2020/01/06	2	30.65	0	0.00	30.60	2	14,981	0.01%
2020/01/03	2	30.70	0	0.00	30.80	2	15,003	0.01%
2020/01/02	4	30.63	0	0.00	30.60	4	15,216	0.03%
2019/12/31	9	30.63	0	0.00	30.60	9	15,258	0.06%
2019/12/30	1	30.75	0	0.00	30.70	1	15,345	0.01%
2019/12/27	1	30.80	0	0.00	30.90	1	15,333	0.01%
2019/12/26	2.1	30.78	6	30.80	30.80	-3.9	15,422	-0.03%
2019/12/24	4	30.75	0	0.00	30.80	4	15,836	0.03%
2019/12/23	2	30.60	0	0.00	30.85	2	15,945	0.01%
2019/12/18	1	30.60	0	0.00	30.65	1	16,133	0.01%
2019/12/16	3	30.45	0	0.00	30.35	3	16,211	0.02%
2019/12/13	2	30.35	0	0.00	30.30	2	16,203	0.01%
2019/12/12	2	30.15	0	0.00	30.15	2	16,064	0.01%
2019/12/11	3	30.08	4	30.10	30.10	-1	16,055	-0.01%
2019/12/10	0	0.00	1	30.10	30.20	-1	16,007	-0.01%
2019/12/09	0.1	30.15	3	30.10	30.15	-2.9	16,160	-0.02%
2019/12/05	0.2	30.15	110	30.15	30.15	-109.9	16,599	-0.66%	大賣/鉅額交易
2019/12/04	4	30.08	1	30.15	30.15	3	16,578	0.02%
2019/12/03	14.2	30.13	0	0.00	30.05	14.2	16,642	0.09%
2019/12/02	3	30.18	0	0.00	30.30	3	16,547	0.02%
2019/11/29	5.2	30.37	0	0.00	30.30	5.2	16,468	0.03%
2019/11/26	2	30.40	0	0.00	30.40	2	16,621	0.01%
2019/11/25	3	30.43	6	30.39	30.40	-3	16,148	-0.02%
2019/11/22	16	30.31	0	0.00	30.40	16	16,448	0.10%
2019/11/21	13	30.37	0	0.00	30.35	13	16,594	0.08%
2019/11/20	4	30.60	0	0.00	30.65	4	16,477	0.02%
2019/11/18	0	0.00	1.7	30.70	30.70	-1.7	16,572	-0.01%
2019/11/15	0	0.00	1	30.55	30.55	-1	16,729	-0.01%
2019/11/14	5	30.37	0	0.00	30.40	5	16,841	0.03%
2019/11/13	0	0.00	2	30.60	30.50	-2	17,151	-0.01%
2019/11/12	11	30.50	1	30.55	30.60	10	17,373	0.06%
2019/11/11	1	30.40	2	30.30	30.40	-1	17,674	-0.01%
2019/11/08	2	30.43	1	30.45	30.50	1	18,089	0.01%
2019/11/07	1	30.45	0	0.00	30.50	1	18,872	0.01%
2019/11/06	0	0.00	4	30.68	30.65	-4	19,094	-0.02%
2019/11/05	5	30.10	3	30.15	30.20	2	18,911	0.01%
2019/11/04	2	29.75	121	29.93	29.95	-119	19,042	-0.62%	大賣/鉅額交易
2019/11/01	30	29.65	0	0.00	29.65	30	19,112	0.16%
2019/10/31	1	30.05	5	29.98	29.90	-4	19,414	-0.02%
2019/10/30	0	0.00	10	29.78	29.85	-10	19,400	-0.05%
2019/10/29	1	29.65	1	29.60	29.70	0	19,753	0.00%
2019/10/25	0	0.00	2	29.45	29.45	-2	19,854	-0.01%
2019/10/24	2	29.30	1	29.45	29.45	1	19,868	0.01%
2019/10/23	0	0.00	2	29.15	29.20	-2	19,771	-0.01%
2019/10/22	3.1	29.05	1	29.10	29.15	2.1	19,743	0.01%
2019/10/21	3	29.00	0	0.00	29.20	3	19,615	0.02%
2019/10/18	4	29.08	1	29.10	29.10	3	19,606	0.02%
2019/10/16	93	29.07	0	0.00	29.15	93	19,500	0.48%
2019/10/15	10	29.00	20	29.12	29.15	-10	19,569	-0.05%
2019/10/14	25	29.03	0	0.00	29.15	25	19,601	0.13%
2019/10/09	18	29.06	1	29.05	29.00	17	19,613	0.09%
2019/10/08	2	29.25	1	29.40	29.10	1	19,571	0.01%
2019/10/07	1	28.90	0	0.00	28.95	1	19,389	0.01%
2019/10/03	4	28.69	0	0.00	28.75	4	19,455	0.02%
2019/10/02	2	28.85	0	0.00	28.80	2	19,478	0.01%
2019/10/01	14	28.84	2	28.90	28.75	12	19,415	0.06%
2019/09/27	6	28.78	0	0.00	28.75	6	19,232	0.03%
2019/09/26	0.1	28.85	0	0.00	28.80	0.1	19,260	0.00%
2019/09/25	17	28.84	3	28.95	28.80	14	19,385	0.07%
2019/09/24	1	29.05	0	0.00	29.05	1	19,224	0.01%
2019/09/23	11	29.15	0	0.00	29.20	11	19,350	0.06%
2019/09/20	23	29.27	2	29.30	29.30	21	19,626	0.11%
2019/09/19	51.3	29.35	0	0.00	29.45	51.3	19,377	0.26%
2019/09/18	4	29.35	0	0.00	29.55	4	19,510	0.02%
2019/09/17	2.3	29.12	4	29.10	29.20	-1.8	19,701	-0.01%
2019/09/12	2	29.30	1	29.40	29.30	1	20,694	0.00%
2019/09/11	0	0.00	1	29.30	29.50	-1	21,060	0.00%
2019/09/10	10	29.51	3	29.57	29.55	7	21,221	0.03%
2019/09/09	15	29.06	2	29.00	29.20	13	21,156	0.06%
2019/09/05	1	28.60	0	0.00	28.55	1	21,661	0.00%
2019/09/04	2	28.40	0	0.00	28.45	2	22,301	0.01%
2019/09/02	3	28.40	0	0.00	28.45	3	22,721	0.01%
2019/08/30	0	0.00	2	28.30	28.75	-2	22,936	-0.01%
2019/08/26	12	27.99	0	0.00	27.95	12	23,248	0.05%
2019/08/21	2	28.35	2	28.50	28.15	0	23,701	0.00%
2019/08/20	26.1	28.33	0	0.00	28.50	26.1	23,502	0.11%
2019/08/19	6	28.33	0	0.00	28.30	6	23,381	0.03%
2019/08/15	9	27.83	0	0.00	27.90	9	23,240	0.04%
2019/08/14	1	28.20	0	0.00	28.20	1	23,212	0.00%
2019/08/13	16	28.60	0	0.00	28.50	16	23,053	0.07%
2019/08/12	15	29.05	0	0.00	29.00	15	22,833	0.07%
2019/08/07	3	31.10	0	0.00	31.05	3	22,093	0.01%
2019/08/05	4	31.30	0	0.00	31.25	4	22,003	0.02%
2019/08/02	4	31.15	0	0.00	31.35	4	22,128	0.02%
2019/08/01	2	31.70	0	0.00	31.65	2	22,028	0.01%
2019/07/29	1	32.20	0	0.00	32.10	1	21,752	0.00%
2019/07/26	2	32.28	0	0.00	32.30	2	21,903	0.01%
2019/07/25	0	0.00	0	32.20	32.25	0	22,377	0.00%
2019/07/23	0	0.00	0	32.00	32.10	0	22,739	0.00%
2019/07/22	1	31.90	1	31.95	31.90	0	22,798	0.00%
2019/07/18	2	31.60	1	31.75	31.85	1	23,066	0.00%
2019/07/16	0	0.00	1	31.90	31.95	-1	22,928	0.00%
2019/07/12	0	0.00	31	31.95	31.85	-31	22,620	-0.14%
2019/07/11	0	0.00	0	31.75	31.85	0	22,634	0.00%
2019/07/10	0	0.00	0	31.60	31.60	0	22,638	0.00%
2019/06/27	1	30.95	0	0.00	30.85	1	22,245	0.00%
2019/06/24	1	30.95	0	0.00	30.85	1	21,819	0.00%
2019/06/21	3	31.00	0	0.00	30.80	3	21,499	0.01%
2019/06/20	1	31.30	2	31.38	31.50	-1	20,930	0.00%
2019/06/17	2	30.70	0	0.00	30.70	2	20,085	0.01%
2019/06/13	0	0.00	0.5	30.60	30.60	-0.5	20,010	0.00%
2019/06/12	1	30.70	10	30.90	30.70	-9	19,695	-0.05%
2019/06/11	6	31.63	2	31.50	31.30	4	18,985	0.02%
2019/06/06	0	0.00	0	31.55	31.70	0	18,549	0.00%
2019/06/04	3	30.85	0	0.00	30.90	3	18,096	0.02%
2019/05/31	0	0.00	1	30.70	31.00	-1	17,916	-0.01%
2019/05/30	0	0.00	3	30.70	30.70	-3	17,862	-0.02%
2019/05/29	0	0.00	2	30.40	30.55	-2	18,085	-0.01%
2019/05/28	2	30.40	0	0.00	30.25	2	18,192	0.01%
2019/05/23	2	30.15	0	0.00	30.55	2	18,274	0.01%
2019/05/22	5	30.55	0	0.00	30.45	5	18,092	0.03%
2019/05/21	0	0.00	4.3	30.55	30.65	-4.3	18,227	-0.02%
2019/05/17	0	0.00	48	30.00	30.00	-48	17,796	-0.27%
2019/05/13	8	29.49	6	29.49	29.50	2	17,245	0.01%
2019/05/09	2	29.95	2	30.00	29.90	0	17,412	0.00%
2019/05/08	0	0.00	72	30.16	30.50	-72	17,396	-0.41%
2019/05/07	0	0.00	0.1	30.35	30.50	-0.1	17,436	0.00%
2019/05/03	0	0.00	4	30.14	30.05	-4	17,439	-0.02%
2019/05/02	0	0.00	3	30.08	30.10	-3	17,252	-0.02%
2019/04/30	0	0.00	2	29.55	29.65	-2	16,808	-0.01%
2019/04/29	5	29.25	1	29.25	29.35	4	16,658	0.02%
2019/04/26	3	28.85	9	28.88	28.95	-6	16,516	-0.04%
2019/04/25	1	28.65	0	28.70	28.75	1	16,398	0.01%
2019/04/24	11	28.55	0	0.00	28.65	11	16,312	0.07%
2019/04/23	1	28.05	0	0.00	28.20	1	16,109	0.01%
2019/04/22	5	28.05	0	0.00	28.00	5	16,027	0.03%
2019/04/15	0	0.00	0.8	28.20	28.20	-0.8	16,438	0.00%
2019/04/12	0	0.00	2	28.25	28.30	-2	16,410	-0.01%
2019/04/10	0	0.00	0	28.15	28.15	0	16,534	0.00%
2019/04/03	0	0.00	2	28.05	28.00	-2	16,611	-0.01%
2019/04/01	0	0.00	10	28.00	27.90	-10	16,481	-0.06%
2019/03/29	1	27.90	0	0.00	28.05	1	16,330	0.01%
2019/03/27	1	28.05	0	0.00	27.95	1	16,107	0.01%
2019/03/26	0	0.00	5	28.05	28.00	-5	16,111	-0.03%
2019/03/22	0	0.00	0	28.00	28.00	0	16,101	0.00%
2019/03/20	0	0.00	1	27.85	28.00	-1	16,231	-0.01%
2019/03/19	0	0.00	6	28.00	28.00	-6	16,172	-0.04%
2019/03/18	0	0.00	5	27.62	27.85	-5	16,023	-0.03%
2019/03/13	0	0.00	2	27.40	27.45	-2	15,832	-0.01%
2019/03/11	0	0.00	2	27.25	27.25	-2	15,839	-0.01%
2019/03/08	1	27.05	0	0.00	27.00	1	15,902	0.01%
2019/03/06	2	27.00	0	0.00	27.10	2	17,037	0.01%
2019/03/05	9	26.96	0	0.00	26.95	9	17,039	0.05%
2019/02/27	0	0.00	11	27.10	27.25	-11	16,644	-0.07%
2019/02/25	0	0.00	10	27.00	27.10	-10	16,504	-0.06%
2019/02/21	1	27.00	0	0.00	27.00	1	16,444	0.01%
2019/02/20	0	0.00	2	26.93	26.95	-2	16,593	-0.01%
2019/02/15	0.6	26.55	0	0.00	26.40	0.6	16,674	0.00%
2019/02/14	2	26.65	0	0.00	26.50	2	16,770	0.01%
2019/02/13	0	0.00	1	26.60	26.55	-1	16,785	-0.01%
2019/02/12	0	0.00	13	26.69	26.55	-13	16,730	-0.08%
2019/02/11	3	26.50	5	26.95	26.40	-2	16,685	-0.01%
2019/01/30	7	26.73	8	26.74	26.60	-1	16,491	-0.01%
2019/01/29	5	26.50	2	26.60	26.70	3	16,256	0.02%
2019/01/28	0	0.00	0.2	26.50	26.50	-0.2	16,040	0.00%
2019/01/25	0	0.00	4	26.45	26.50	-4	15,952	-0.03%
2019/01/24	0	0.00	2	26.40	26.60	-2	15,898	-0.01%
2019/01/22	8	26.40	4	26.38	26.45	4	16,113	0.02%
2019/01/21	0	0.00	1	26.30	26.25	-1	16,210	-0.01%
2019/01/17	0	0.00	3.7	26.02	26.10	-3.7	16,897	-0.02%
2019/01/16	0	0.00	2	26.05	26.00	-2	17,356	-0.01%
2019/01/15	0	0.00	2	26.20	26.20	-2	17,575	-0.01%
2019/01/14	1	25.80	0	0.00	26.05	1	17,578	0.01%
2019/01/11	3	26.05	2	26.10	26.00	1	17,840	0.01%
2019/01/10	0	0.00	1	25.95	26.10	-1	17,949	-0.01%
2019/01/09	0	0.00	6	25.72	25.85	-6	17,956	-0.03%
2019/01/08	7	25.50	5	25.55	25.50	2	17,927	0.01%
2019/01/07	5	25.60	20	25.56	25.60	-15	18,343	-0.08%
2019/01/04	2	25.28	0	0.00	25.25	2	18,903	0.01%
2019/01/03	2	25.30	15	25.41	25.45	-13	19,761	-0.07%
2019/01/02	1	25.50	10	25.63	25.45	-9	20,340	-0.04%
2018/12/28	1	25.30	0	0.00	25.95	1	20,647	0.00%
2018/12/26	2	25.25	14	25.23	25.25	-12	21,011	-0.06%
2018/12/25	6	25.35	0	0.00	25.35	6	21,122	0.03%
2018/12/24	7	25.49	0	0.00	25.50	7	21,339	0.03%
2018/12/22	1	25.55	0	0.00	25.60	1	21,604	0.00%
2018/12/21	3	25.55	0	0.00	25.65	3	22,143	0.01%
2018/12/20	1	25.55	0	0.00	25.70	1	22,310	0.00%
2018/12/19	1	25.55	0	0.00	25.70	1	22,511	0.00%
2018/12/18	7	25.54	0	0.00	25.60	7	22,698	0.03%
2018/12/17	1	25.75	0	0.00	25.80	1	22,947	0.00%
2018/12/14	1	25.55	0	0.00	25.65	1	23,284	0.00%
2018/12/13	5	25.65	0	0.00	25.70	5	23,436	0.02%
2018/12/12	1	25.65	0	0.00	25.70	1	23,792	0.00%
2018/12/04	0	0.00	1	26.00	26.05	-1	24,225	0.00%
2018/12/03	6	25.90	0	0.00	25.85	6	24,131	0.02%
2018/11/30	14.7	25.68	0	0.00	25.60	14.7	24,032	0.06%
2018/11/29	7	25.94	0	0.00	25.75	7	23,252	0.03%
2018/11/28	7	25.95	0	0.00	26.15	7	22,946	0.03%
2018/11/27	7	26.00	0	0.00	25.95	7	22,729	0.03%
2018/11/26	5	26.30	0	0.00	26.15	5	22,667	0.02%
2018/11/22	3	26.15	0	0.00	26.20	3	22,506	0.01%
2018/11/21	1	26.20	0	0.00	26.30	1	22,388	0.00%
2018/11/20	3	26.30	0	0.00	26.30	3	22,244	0.01%
2018/11/19	2	26.45	0	0.00	26.50	2	22,089	0.01%
2018/11/16	1	26.40	0	0.00	26.50	1	22,013	0.00%
2018/11/13	0	26.50	0	0.00	26.50	0	21,913	0.00%
2018/11/09	1	26.25	0	0.00	26.45	1	21,859	0.00%
2018/11/08	2	26.50	0	0.00	26.70	2	22,021	0.01%
2018/11/07	18	26.30	1	26.30	26.50	17	21,897	0.08%
2018/11/06	0	0.00	1	26.25	26.25	-1	21,965	0.00%
2018/10/31	0	0.00	5	26.00	26.15	-5	23,353	-0.02%
2018/10/30	0.8	25.50	0	0.00	25.45	0.8	23,252	0.00%
2018/10/26	13	25.09	17	25.34	25.35	-4	23,616	-0.02%
2018/10/25	2	25.55	0	0.00	25.55	2	23,399	0.01%
2018/10/24	8	25.61	0	0.00	26.00	8	23,376	0.03%
2018/10/22	3	26.08	0	0.00	26.15	3	23,096	0.01%
2018/10/18	2	26.30	0	0.00	26.35	2	22,901	0.01%
2018/10/16	7	26.50	14	26.52	26.60	-7	22,691	-0.03%
2018/10/15	5	26.57	0	0.00	26.55	5	22,510	0.02%
2018/10/11	12	26.87	0	0.00	26.50	12	21,453	0.06%
2018/10/09	0	0.00	3	27.60	27.55	-3	20,649	-0.01%
2018/10/05	12	26.90	0	0.00	26.80	12	19,678	0.06%
2018/10/04	0	0.00	3	27.10	27.30	-3	19,341	-0.02%
2018/10/03	2	27.05	2	27.15	27.10	0	18,905	0.00%
2018/10/02	5	27.18	0	0.00	27.15	5	18,896	0.03%
2018/10/01	0	0.00	2.6	27.65	27.50	-2.6	18,653	-0.01%
2018/09/28	0	0.00	6	27.23	27.50	-6	18,618	-0.03%
2018/09/27	0	0.00	1	27.30	27.30	-1	18,201	-0.01%
2018/09/25	3	27.20	0	0.00	27.30	3	17,847	0.02%
2018/09/21	0	0.00	2	27.15	27.15	-2	17,691	-0.01%
2018/09/20	0	0.00	7.1	27.07	27.00	-7.1	17,642	-0.04%
2018/09/19	0	0.00	0	26.90	27.00	0	17,714	0.00%
2018/09/18	0	0.00	21	26.44	26.80	-21	17,619	-0.12%
2018/09/17	0	0.00	1	26.30	26.40	-1	17,314	-0.01%
2018/09/13	6	25.94	0	0.00	26.10	6	17,261	0.03%
2018/09/11	0	26.00	6	25.80	26.00	-6	17,518	-0.03%
2018/09/10	2	25.75	0	0.00	25.80	2	17,745	0.01%
2018/09/05	0	0.00	5	25.75	25.70	-5	18,304	-0.03%
2018/09/04	0	0.00	2	26.00	26.05	-2	18,536	-0.01%
2018/08/29	6	25.83	0	0.00	25.85	6	19,301	0.03%
2018/08/21	0	0.00	6	25.60	25.85	-6	21,207	-0.03%
2018/08/20	7	25.51	0	0.00	25.50	7	21,235	0.03%
2018/08/16	15	25.38	10	25.40	25.35	5	21,212	0.02%
2018/08/15	6	25.79	0	0.00	25.60	6	20,984	0.03%
2018/08/14	10	26.00	0	0.00	26.00	10	20,802	0.05%
2018/08/13	8	26.18	1	26.05	26.15	7	20,934	0.03%
2018/08/10	0	0.00	19	26.29	26.35	-19	20,884	-0.09%
2018/08/09	11	26.05	1	26.05	26.05	10	20,807	0.05%
2018/08/07	1	27.30	2.5	27.30	27.30	-1.5	19,791	-0.01%
2018/08/06	1	27.30	0	0.00	27.30	1	19,509	0.01%
2018/08/02	1	27.35	0	0.00	27.35	1	19,020	0.01%
2018/08/01	1	27.45	10	27.30	27.45	-9	18,801	-0.05%
2018/07/31	0	0.00	30	27.25	27.25	-30	18,719	-0.16%
2018/07/30	0	0.00	30	27.30	27.25	-30	18,311	-0.16%
2018/07/27	0	0.00	30	27.25	27.25	-30	18,238	-0.16%
2018/07/24	0	0.00	15	27.10	27.10	-15	18,258	-0.08%
2018/07/19	0	0.00	1	27.10	26.85	-1	18,344	-0.01%
2018/07/06	96	26.45	2	26.20	26.45	94	18,784	0.50%
2018/07/05	0	0.00	2	26.50	26.50	-2	18,587	-0.01%
2018/07/03	2	26.45	0	0.00	26.40	2	18,823	0.01%
2018/07/02	2	26.55	0	0.00	26.50	2	18,808	0.01%
2018/06/29	3	26.30	61	26.80	26.90	-58	18,714	-0.31%
2018/06/27	0	0.00	0.5	26.65	26.65	-0.5	18,019	0.00%
2018/06/25	0	0.00	1	26.55	26.55	-1	17,988	-0.01%
2018/06/21	1	26.60	0	0.00	26.60	1	17,745	0.01%
2018/06/20	2	26.35	0	0.00	26.60	2	17,816	0.01%
2018/06/19	1	26.40	0	0.00	26.35	1	17,676	0.01%
2018/06/15	4	26.50	0	0.00	26.75	4	17,378	0.02%
2018/06/13	2	26.70	0	0.00	26.75	2	16,862	0.01%
2018/06/12	10	26.75	5	26.75	26.75	5	16,992	0.03%
2018/06/11	1	26.90	0	0.00	26.95	1	16,674	0.01%
2018/06/07	0	0.00	12	27.34	27.35	-12	16,439	-0.07%
2018/06/06	0	0.00	5	27.45	27.40	-5	16,447	-0.03%
2018/06/05	0	0.00	30	27.25	27.35	-30	16,212	-0.19%
2018/06/04	0	0.00	2	27.00	27.10	-2	16,018	-0.01%
2018/06/01	3	26.65	15	26.70	26.70	-12	16,023	-0.07%
2018/05/31	2	26.25	0	0.00	26.25	2	15,814	0.01%
2018/05/30	34	26.34	0	0.00	26.35	34	14,888	0.23%
2018/05/29	5	26.93	0	0.00	26.90	5	14,413	0.03%
2018/05/25	2	27.00	0	0.00	26.85	2	14,436	0.01%
2018/05/24	0	0.00	3	27.02	27.05	-3	14,362	-0.02%
2018/05/21	0	0.00	1	27.05	27.00	-1	14,468	-0.01%
2018/05/17	0	0.00	0.3	26.35	26.45	-0.3	14,343	0.00%
2018/05/15	3	26.55	0	0.00	26.30	3	14,371	0.02%
2018/05/14	0	0.00	2	26.55	26.50	-2	14,728	-0.01%
2018/05/11	0	0.00	42	26.30	26.40	-42	14,747	-0.28%
2018/05/10	3	26.15	0	0.00	26.10	3	14,667	0.02%
2018/05/09	5	26.05	0	0.00	26.15	5	14,556	0.03%
2018/05/08	2	26.00	0	0.00	26.20	2	14,534	0.01%
2018/05/07	12	25.96	0	0.00	26.00	12	14,407	0.08%
2018/04/30	0	0.00	3	26.20	26.25	-3	14,330	-0.02%
2018/04/24	10	25.90	10	26.00	25.90	0	15,016	0.00%
2018/04/23	0	0.00	1	25.80	25.80	-1	14,880	-0.01%
2018/04/19	0	0.00	0.1	25.60	25.75	-0.1	15,333	0.00%
2018/04/18	10	25.30	0	0.00	25.20	10	15,220	0.07%
2018/04/17	30	25.40	0	0.00	25.35	30	15,217	0.20%
2018/04/13	0	0.00	3	25.60	25.60	-3	15,612	-0.02%
2018/04/10	0	0.00	1	25.65	25.65	-1	15,774	-0.01%
2018/04/03	1	25.20	0	0.00	25.25	1	15,734	0.01%
2018/03/30	0	0.00	6	25.23	25.10	-6	15,729	-0.04%
2018/03/29	1	25.00	0	0.00	25.05	1	15,608	0.01%
2018/03/28	1	25.10	0	0.00	25.05	1	15,312	0.01%
2018/03/26	0	0.00	6	25.10	25.15	-6	15,074	-0.04%
2018/03/23	7	25.16	0	0.00	25.20	7	15,063	0.05%
2018/03/22	15	25.35	0	0.00	25.40	15	15,035	0.10%
2018/03/21	0	0.00	1	25.40	25.35	-1	14,895	-0.01%
2018/03/20	3	25.30	0	0.00	25.35	3	15,086	0.02%
2018/03/13	0	0.00	4.1	25.64	25.65	-4.1	14,951	-0.03%
2018/03/12	0	0.00	32	25.31	25.45	-32	14,878	-0.22%
2018/03/07	3	24.53	0	0.00	24.50	3	14,924	0.02%
2018/03/01	1	24.65	0	0.00	25.10	1	15,275	0.01%
2018/02/26	3	25.00	0	0.00	25.00	3	15,119	0.02%
2018/02/23	5	24.85	2	24.95	25.00	3	15,098	0.02%
2018/02/22	0	0.00	1	24.45	24.75	-1	15,186	-0.01%
2018/02/21	0	0.00	24	24.55	24.70	-24	15,238	-0.16%
2018/02/12	1	24.00	0	0.00	24.15	1	15,114	0.01%
2018/02/09	9	23.83	0	0.00	23.95	9	14,961	0.06%
2018/02/08	5	24.13	0	0.00	24.10	5	14,808	0.03%
2018/02/07	22	24.45	0	0.00	24.10	22	14,746	0.15%
2018/02/06	51	24.20	2	24.00	24.00	49	14,471	0.34%
2018/02/02	0	0.00	18	25.25	25.30	-18	13,770	-0.13%
2018/01/31	3	25.22	0	0.00	25.30	3	13,708	0.02%
2018/01/26	0	0.00	8	25.45	25.60	-8	13,693	-0.06%
2018/01/25	0	0.00	2	25.55	25.60	-2	13,758	-0.01%
2018/01/24	0	0.00	5	25.13	25.30	-5	13,653	-0.04%
2018/01/19	5	25.36	51	25.35	25.55	-46	13,456	-0.34%
2018/01/18	40	25.85	2	25.75	25.80	38	13,177	0.29%
2018/01/17	0	0.00	3	25.90	25.85	-3	12,768	-0.02%
2018/01/16	0	0.00	4	25.80	25.85	-4	12,568	-0.03%
2018/01/15	1	25.50	0	0.00	25.95	1	12,169	0.01%
2018/01/11	4	25.20	0	0.00	25.40	4	11,784	0.03%
2018/01/10	0	0.00	1	25.25	25.35	-1	11,800	-0.01%
2018/01/09	3	25.00	10.8	25.05	25.00	-7.8	11,545	-0.07%
2018/01/05	0	0.00	3	24.75	24.90	-3	11,178	-0.03%
2018/01/04	0	0.00	6	24.45	24.60	-6	11,052	-0.05%
2018/01/03	2	24.20	4	24.25	24.50	-2	11,122	-0.02%