東元 (1504)-永豐金-竹科券商分點個股進出

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

東元

(1504)

可現股當沖

股價
56.2
漲跌
▲3.2
漲幅
+6.04%
成交量
39,503張
產業
上市電機機械類股
653人加入追蹤

立即追蹤
本地時間:14:30

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

東元 (1504)籌碼相關－永豐金-竹科券商分點個股進出

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-竹科券商分點個股進出
永豐金-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	7	54.81	24.1	55.54	56.20	-17.1	23,869	-0.07%
2024/05/30	3	53.17	4	53.15	53.00	-1	23,395	0.00%
2024/05/29	6	53.72	2	53.85	53.30	4	23,379	0.02%
2024/05/28	6	53.70	3	53.73	53.60	3	23,417	0.01%
2024/05/27	4	54.95	7.1	54.83	54.30	-3.1	23,576	-0.01%
2024/05/24	2	53.70	3	53.87	53.50	-1	23,562	0.00%
2024/05/23	2.4	52.88	2.5	53.10	52.50	-0.1	23,866	0.00%
2024/05/22	2	53.80	6	54.05	53.70	-4	23,926	-0.02%
2024/05/21	3.1	53.94	7	54.44	53.60	-4	23,939	-0.02%
2024/05/20	63.1	55.05	2.3	54.83	54.80	60.8	23,839	0.26%
2024/05/17	42.6	55.41	8.4	55.50	55.80	34.2	23,744	0.14%
2024/05/16	1.6	54.50	0	54.80	54.50	1.6	23,840	0.01%
2024/05/15	10.4	54.71	18	54.77	54.40	-7.6	23,956	-0.03%
2024/05/14	32.3	54.40	2	54.45	54.40	30.3	23,913	0.13%
2024/05/13	2.7	53.95	1	54.00	54.00	1.7	23,871	0.01%
2024/05/10	12.4	55.10	2	55.59	55.10	10.4	23,750	0.04%
2024/05/09	2	55.70	2	55.70	55.80	0	23,638	0.00%
2024/05/08	2	56.41	0	0.00	56.30	2	23,560	0.01%
2024/05/07	2	56.91	3	56.93	57.20	-1	23,467	0.00%
2024/05/06	6.3	56.52	0	0.00	56.60	6.3	23,439	0.03%
2024/05/03	24.1	56.59	1	56.00	55.70	23.1	23,356	0.10%
2024/05/02	2.1	57.52	5	57.34	56.70	-2.9	23,183	-0.01%
2024/04/30	4.1	55.87	5	55.80	55.60	-0.9	22,859	0.00%
2024/04/29	9.3	56.55	8	56.51	56.70	1.3	22,836	0.01%
2024/04/26	8.3	57.91	15	57.17	57.10	-6.7	22,743	-0.03%
2024/04/25	8	58.49	8	58.29	58.10	0	22,610	0.00%
2024/04/24	6	59.57	9.1	59.56	59.30	-3.1	22,489	-0.01%
2024/04/23	12.7	58.96	12.1	58.23	58.30	0.6	22,272	0.00%
2024/04/22	16.2	59.30	26.5	58.63	58.50	-10.3	21,932	-0.05%
2024/04/19	36.4	60.42	22.4	60.79	59.90	14	21,448	0.07%
2024/04/18	79.1	60.94	86.1	61.25	61.00	-7	20,336	-0.03%
2024/04/17	58.1	60.78	26.5	60.69	61.10	31.6	19,309	0.16%
2024/04/16	12.2	56.73	15.3	57.51	56.30	-3	18,471	-0.02%
2024/04/15	21.2	60.04	50.2	60.14	59.20	-29	18,113	-0.16%
2024/04/12	30	60.57	49.7	60.02	60.80	-19.7	17,034	-0.12%
2024/04/11	24	56.62	23.1	56.49	56.50	0.9	15,929	0.01%
2024/04/10	0	0.00	23	57.47	56.20	-23	15,614	-0.15%
2024/04/09	23	56.86	1.2	56.89	57.00	21.8	15,590	0.14%
2024/04/08	1	55.43	3.6	55.98	56.30	-2.6	15,515	-0.02%
2024/04/03	20.3	55.80	68	55.82	55.70	-47.7	15,485	-0.31%
2024/04/02	75.1	55.96	64	55.48	55.40	11.1	15,522	0.07%
2024/04/01	71.1	56.81	58	56.42	56.20	13.1	15,345	0.09%
2024/03/29	101.3	56.20	124	56.89	58.10	-22.7	15,029	-0.15%	大買/大賣/
2024/03/28	14.3	56.57	23.7	57.07	57.10	-9.4	14,351	-0.07%
2024/03/27	26.2	55.39	22	55.66	55.70	4.1	13,900	0.03%
2024/03/26	67.5	56.59	16.8	56.93	55.60	50.7	13,789	0.37%
2024/03/25	30.2	56.27	14.1	56.41	56.00	16.2	13,009	0.12%
2024/03/22	26.7	57.70	26.2	58.07	55.90	0.5	12,967	0.00%
2024/03/21	52.9	58.21	59.5	58.19	58.10	-6.6	12,586	-0.05%
2024/03/20	27.6	55.98	29.1	56.05	56.00	-1.5	12,939	-0.01%
2024/03/19	24.6	55.16	29.6	54.29	55.00	-5	12,418	-0.04%
2024/03/18	25.2	52.61	7.5	52.45	52.80	17.7	11,707	0.15%
2024/03/15	4.1	50.92	4	50.90	50.60	0.1	11,390	0.00%
2024/03/14	0.2	51.50	4	51.30	51.50	-3.8	11,222	-0.03%
2024/03/13	7.3	51.08	28.1	50.80	51.00	-20.9	11,182	-0.19%
2024/03/12	7.1	50.44	24.6	50.90	51.10	-17.5	11,372	-0.15%
2024/03/11	0.1	49.21	1.8	49.89	50.30	-1.7	11,599	-0.01%
2024/03/08	8.5	49.39	2.2	49.13	49.40	6.3	11,867	0.05%
2024/03/07	7.4	50.17	24.1	50.16	50.10	-16.7	12,105	-0.14%
2024/03/06	16	50.48	37	50.10	50.50	-21	11,973	-0.18%
2024/03/05	2.2	48.66	1	48.27	48.95	1.1	11,645	0.01%
2024/03/04	6.1	48.76	18	48.67	48.75	-11.9	11,615	-0.10%
2024/03/01	1.1	48.70	70	48.75	48.65	-69	11,583	-0.60%
2024/02/29	88	49.08	16	49.31	49.20	72	11,483	0.63%
2024/02/27	9.1	47.71	61	48.44	47.60	-51.9	11,383	-0.46%
2024/02/26	153.2	48.53	109	48.71	48.25	44.1	11,321	0.39%	大買/大賣/
2024/02/23	48.9	47.86	10.1	47.81	47.95	38.8	11,017	0.35%
2024/02/22	1	47.40	21	47.42	47.05	-20	11,068	-0.18%
2024/02/21	14	47.09	0	0.00	47.05	14	11,372	0.12%
2024/02/20	9.1	47.21	5	47.05	47.45	4.1	11,654	0.04%
2024/02/19	13.4	47.64	4	47.65	47.35	9.4	11,852	0.08%
2024/02/16	6	47.10	14.1	47.23	47.60	-8.1	11,802	-0.07%
2024/02/15	9	45.82	9	45.95	45.85	0	11,903	0.00%
2024/02/05	0.1	46.25	1	46.60	46.65	-0.9	11,990	-0.01%
2024/02/02	0.2	46.53	2.2	46.83	46.30	-2	12,011	-0.02%
2024/02/01	1	46.20	0	0.00	46.75	1	12,007	0.01%
2024/01/31	2.1	46.45	1	46.30	46.05	1.1	11,978	0.01%
2024/01/30	7	46.24	6	46.28	46.20	1	12,019	0.01%
2024/01/29	0.1	45.85	9	45.74	46.20	-8.9	12,024	-0.07%
2024/01/26	0	0.00	1	45.20	45.20	-1	11,964	-0.01%
2024/01/25	0.2	45.23	3	45.28	45.20	-2.8	11,984	-0.02%
2024/01/24	2.1	45.21	3	45.45	45.20	-1	12,063	-0.01%
2024/01/23	9.1	45.60	38.3	45.29	45.45	-29.2	12,091	-0.24%
2024/01/22	34	44.61	0	0.00	44.95	34	11,935	0.28%
2024/01/19	1	43.80	0	0.00	43.90	1	11,891	0.01%
2024/01/18	1	43.80	0	0.00	43.80	1	11,910	0.01%
2024/01/17	5.2	44.02	6.1	44.35	43.40	-1	11,917	-0.01%
2024/01/16	1.1	44.77	0	0.00	44.80	1.1	11,808	0.01%
2024/01/11	6.1	44.89	1	44.90	44.95	5.1	12,058	0.04%
2024/01/10	5	44.87	4	45.23	45.35	1	12,112	0.01%
2024/01/09	1	45.50	0	0.00	45.40	1	12,186	0.01%
2024/01/08	0.3	46.05	5	45.94	45.95	-4.8	12,149	-0.04%
2024/01/05	4	46.23	1	46.25	46.05	3	12,177	0.02%
2024/01/04	1.1	46.55	5	46.67	46.75	-4	12,201	-0.03%
2024/01/03	9.1	46.83	0	0.00	46.55	9.1	12,356	0.07%
2024/01/02	5	47.28	13	47.38	47.50	-8	12,271	-0.07%
2023/12/29	7	46.71	4	46.60	46.80	3	12,148	0.02%
2023/12/28	16.4	46.78	6	46.82	46.85	10.4	12,153	0.09%
2023/12/27	8	46.23	3	46.00	45.95	5	12,096	0.04%
2023/12/26	6	46.45	1	46.40	46.40	5	12,130	0.04%
2023/12/25	2	46.00	8.1	46.20	46.30	-6.1	12,154	-0.05%
2023/12/22	1.1	45.51	0	0.00	45.60	1.1	12,258	0.01%
2023/12/21	8.1	45.59	0	0.00	45.25	8.1	12,438	0.07%
2023/12/20	2.1	46.14	0	0.00	46.30	2.1	12,545	0.02%
2023/12/19	0	0.00	1	46.55	45.95	-1	12,743	-0.01%
2023/12/18	2	46.85	4	46.90	46.60	-2	12,657	-0.02%
2023/12/15	7	47.11	11.1	46.91	46.60	-4.1	12,517	-0.03%
2023/12/14	1	45.50	5	45.58	45.65	-4	11,516	-0.03%
2023/12/13	0.1	45.25	12	45.20	45.05	-11.9	11,416	-0.10%
2023/12/12	13	45.24	10.1	45.74	45.10	3	11,526	0.03%
2023/12/11	2	45.68	6	46.00	45.70	-4	11,478	-0.03%
2023/12/08	1	45.80	0	0.00	45.80	1	11,478	0.01%
2023/12/07	20.2	46.30	12.1	46.63	46.05	8.1	11,362	0.07%
2023/12/06	8.1	46.04	11.5	45.92	45.65	-3.4	10,927	-0.03%
2023/12/05	13.3	44.85	0	0.00	45.05	13.3	10,481	0.13%
2023/12/04	23.3	45.15	40	45.20	44.85	-16.7	10,209	-0.16%
2023/12/01	6	46.63	1	46.25	46.25	5	9,873	0.05%
2023/11/30	5	47.10	0	0.00	46.70	5	9,811	0.05%
2023/11/29	5.2	47.18	5	46.90	46.80	0.2	9,838	0.00%
2023/11/28	3	47.50	4	47.50	47.50	-1	9,780	-0.01%
2023/11/27	3	47.65	6	47.71	47.35	-3	9,718	-0.03%
2023/11/24	11.2	47.44	12	47.53	47.35	-0.8	9,668	-0.01%
2023/11/23	2	46.30	7	46.89	46.85	-5	9,518	-0.05%
2023/11/22	3	45.93	10.9	46.25	46.10	-7.9	9,462	-0.08%
2023/11/21	12	46.56	4	46.21	46.20	8	9,394	0.09%
2023/11/20	28.1	46.88	21.4	46.80	46.95	6.7	9,437	0.07%
2023/11/17	8	44.83	9	45.58	45.75	-1	9,162	-0.01%
2023/11/16	16.2	44.06	1	44.90	44.35	15.2	9,069	0.17%
2023/11/15	8	44.86	6	44.85	44.65	2	8,980	0.02%
2023/11/14	18	44.84	6	44.62	44.30	12	9,219	0.13%
2023/11/13	3	44.88	4	45.55	46.05	-1	9,059	-0.01%
2023/11/10	3	45.75	4	45.90	45.75	-1	9,118	-0.01%
2023/11/09	3	46.23	4	46.29	46.20	-1	9,170	-0.01%
2023/11/08	2	46.98	12	46.74	46.60	-10	9,343	-0.11%
2023/11/07	3	46.69	5	46.95	47.00	-2	9,596	-0.02%
2023/11/06	22	47.84	5.3	47.71	47.40	16.7	9,659	0.17%
2023/11/03	0	0.00	4.5	47.43	47.60	-4.5	9,710	-0.05%
2023/11/02	0	46.50	2.5	46.79	46.75	-2.5	9,839	-0.03%
2023/11/01	2.1	45.48	5	45.52	45.40	-2.9	9,973	-0.03%
2023/10/31	3.1	46.68	3	47.43	46.10	0.1	10,060	0.00%
2023/10/30	0.1	47.50	2	47.60	47.50	-1.9	10,326	-0.02%
2023/10/27	1.1	47.40	2.6	47.76	47.40	-1.5	10,512	-0.01%
2023/10/26	2.1	47.88	0	0.00	47.80	2.1	10,780	0.02%
2023/10/25	6.1	49.09	19	48.79	48.60	-12.9	11,168	-0.12%
2023/10/24	1.1	48.86	1	48.85	48.95	0.1	11,637	0.00%
2023/10/23	2.1	48.58	6.9	49.33	49.15	-4.8	14,067	-0.03%
2023/10/20	5.4	47.14	16	46.84	48.15	-10.6	15,471	-0.07%
2023/10/19	8.2	47.65	5	47.40	47.45	3.2	15,903	0.02%
2023/10/18	6.1	47.96	1	48.15	48.60	5.1	16,773	0.03%
2023/10/17	16.6	48.17	2	48.35	47.75	14.6	16,840	0.09%
2023/10/16	0.2	49.40	1	49.00	49.05	-0.8	17,089	0.00%
2023/10/13	11.8	49.06	3	48.90	49.10	8.8	17,406	0.05%
2023/10/12	0.3	49.58	7	49.86	49.80	-6.7	18,131	-0.04%
2023/10/11	8.1	48.74	10	48.83	48.50	-1.9	18,470	-0.01%
2023/10/06	2.1	49.90	2	49.90	49.90	0.1	18,486	0.00%
2023/10/05	3	50.50	4	50.53	50.60	-1	18,612	-0.01%
2023/10/04	9	49.67	3	49.78	49.60	6	18,830	0.03%
2023/10/03	5	52.02	13	51.45	51.00	-8	19,013	-0.04%
2023/10/02	9	51.92	4.1	52.03	52.10	4.9	19,083	0.03%
2023/09/28	4	51.73	13.5	51.80	52.00	-9.5	19,150	-0.05%
2023/09/27	4	52.15	2.2	51.56	52.00	1.8	19,231	0.01%
2023/09/26	6	51.93	2	52.35	51.70	4	19,176	0.02%
2023/09/25	16.1	51.83	13.2	51.61	51.40	2.9	19,087	0.01%
2023/09/22	7	50.44	9.6	50.04	51.00	-2.6	18,922	-0.01%
2023/09/21	14.2	49.26	5	48.85	48.75	9.2	18,722	0.05%
2023/09/20	15.2	50.55	2	50.55	50.60	13.2	18,815	0.07%
2023/09/19	6	50.43	12	50.37	50.50	-6	19,025	-0.03%
2023/09/18	1.1	49.17	0	0.00	49.15	1.1	19,243	0.01%
2023/09/15	2.1	49.60	0.2	49.85	49.85	1.9	19,513	0.01%
2023/09/14	1	48.80	3	48.87	48.95	-2	19,922	-0.01%
2023/09/13	4.1	48.35	6	48.49	48.55	-1.9	20,240	-0.01%
2023/09/12	0	0.00	1	47.75	47.60	-1	21,177	0.00%
2023/09/11	11	47.33	0	0.00	46.80	11	21,496	0.05%
2023/09/08	4	47.95	0	0.00	48.20	4	21,678	0.02%
2023/09/07	6.1	47.67	4	47.85	47.70	2.1	21,834	0.01%
2023/09/06	8	48.18	4	48.14	48.05	4	22,052	0.02%
2023/09/05	6	48.43	7	48.52	48.70	-1	22,471	0.00%
2023/09/04	7.3	48.42	7	48.44	48.90	0.3	22,853	0.00%
2023/09/01	10.1	49.88	0	0.00	49.30	10.1	23,380	0.04%
2023/08/31	5	49.70	0	0.00	49.90	5	23,598	0.02%
2023/08/30	0	0.00	3	49.52	49.40	-3	24,036	-0.01%
2023/08/29	5	49.32	0.1	49.65	49.55	4.9	25,008	0.02%
2023/08/28	6.1	49.71	4	49.95	49.60	2.1	25,126	0.01%
2023/08/25	7.2	50.52	3	50.20	50.10	4.2	25,489	0.02%
2023/08/24	17.1	50.88	24.1	51.06	51.10	-7	25,596	-0.03%
2023/08/23	5.2	48.97	7	49.44	49.30	-1.8	25,596	-0.01%
2023/08/22	14.2	49.21	8	49.13	49.25	6.2	25,880	0.02%
2023/08/21	15	50.45	1	50.40	50.10	14	26,172	0.05%
2023/08/18	11.3	51.76	11.1	51.49	51.20	0.2	26,329	0.00%
2023/08/17	6	50.30	8	51.08	51.20	-2	26,331	-0.01%
2023/08/16	6.1	50.60	26	50.33	50.80	-19.9	26,923	-0.07%
2023/08/15	21	50.80	1	50.50	50.90	20	28,001	0.07%
2023/08/14	2.2	50.45	11	50.49	49.75	-8.8	29,259	-0.03%
2023/08/11	10.7	49.95	11	49.52	49.70	-0.3	29,311	0.00%
2023/08/10	5.9	50.96	0	0.00	50.70	5.9	29,651	0.02%
2023/08/09	1.2	51.68	0	0.00	52.20	1.2	30,459	0.00%
2023/08/08	34.3	52.90	0	0.00	52.30	34.3	30,630	0.11%
2023/08/07	1.5	53.37	18.4	53.39	53.80	-16.9	30,917	-0.05%
2023/08/04	20	51.89	179.1	52.27	52.50	-159.1	30,934	-0.51%	大賣/鉅額交易
2023/08/02	171	53.75	28.8	53.56	53.10	142.2	31,471	0.45%	大買/鉅額交易
2023/08/01	29.1	53.13	4	53.30	53.20	25.1	32,218	0.08%
2023/07/31	8.1	54.78	6	53.85	53.80	2.1	32,510	0.01%
2023/07/28	25	53.79	27	53.62	54.60	-2	32,582	-0.01%
2023/07/27	19.1	55.13	15.8	55.20	55.00	3.3	32,509	0.01%
2023/07/26	112.1	58.84	58.1	57.79	55.00	54.1	32,680	0.17%	大買/
2023/07/25	32.1	56.87	176.4	56.79	59.00	-144.3	30,459	-0.47%	大賣/鉅額交易
2023/07/24	80	55.30	16	54.93	53.70	64	29,135	0.22%
2023/07/21	28.1	54.61	60.3	55.18	55.60	-32.2	28,830	-0.11%
2023/07/20	6.2	52.62	8.2	52.81	52.90	-2	28,388	-0.01%
2023/07/19	4.2	51.68	9.2	51.96	51.50	-5	28,384	-0.02%
2023/07/18	22	54.37	28.1	53.24	53.00	-6.1	28,340	-0.02%
2023/07/17	34	54.84	70.3	55.29	54.70	-36.3	28,293	-0.13%
2023/07/14	8.1	53.48	39	53.50	53.50	-31	27,997	-0.11%
2023/07/13	44	52.68	50.2	52.05	52.00	-6.2	27,939	-0.02%
2023/07/12	8	53.23	3	52.83	52.70	5	28,160	0.02%
2023/07/11	13.2	52.13	8.3	53.17	52.20	4.9	28,583	0.02%
2023/07/10	3	52.50	26.5	52.35	52.70	-23.5	29,213	-0.08%
2023/07/07	17.1	50.78	20	51.50	51.00	-2.9	29,612	-0.01%
2023/07/06	31	51.84	3	51.83	51.50	28	30,322	0.09%
2023/07/05	29	52.55	3.1	52.40	52.10	26	30,540	0.08%
2023/07/04	3.1	53.11	4	52.95	53.00	-0.9	31,007	0.00%
2023/07/03	21	53.71	62.5	54.27	54.00	-41.5	31,095	-0.13%
2023/06/30	2.1	52.74	8.4	52.33	53.30	-6.3	31,439	-0.02%
2023/06/29	4.2	53.17	11	53.20	52.90	-6.8	31,887	-0.02%
2023/06/28	35.1	53.61	8.3	53.20	52.70	26.8	32,794	0.08%
2023/06/27	23.1	53.37	41.6	53.26	53.50	-18.5	33,152	-0.06%
2023/06/26	4	55.08	1	54.80	54.50	3	34,208	0.01%
2023/06/21	18	56.79	15	56.85	57.00	3	35,109	0.01%
2023/06/20	36.1	56.52	126	57.56	56.90	-90	35,780	-0.25%	大賣/
2023/06/19	44.3	56.80	53	56.96	55.80	-8.7	36,374	-0.02%
2023/06/16	77	56.47	139	56.57	56.80	-62	36,338	-0.17%	大賣/
2023/06/15	37	52.95	33.8	53.13	54.30	3.2	35,547	0.01%
2023/06/14	30.2	53.46	16.6	53.26	53.40	13.6	35,532	0.04%
2023/06/13	28.2	53.57	31.3	53.77	53.60	-3.1	35,517	-0.01%
2023/06/12	26.4	54.03	14	53.22	53.00	12.4	35,910	0.03%
2023/06/09	96.1	55.24	16	54.64	54.70	80.1	35,907	0.22%
2023/06/08	43.4	56.83	35	56.91	56.30	8.4	35,702	0.02%
2023/06/07	66.4	56.17	102.4	56.84	57.40	-36	35,651	-0.10%	大賣/
2023/06/06	28.1	54.44	21	54.71	54.50	7.1	35,811	0.02%
2023/06/05	54.1	54.69	66.1	54.87	54.70	-12	36,222	-0.03%
2023/06/02	29.3	54.45	64.4	54.75	54.10	-35.1	36,299	-0.10%
2023/06/01	6	52.15	6	51.95	52.00	0	35,459	0.00%
2023/05/31	1	51.50	12.1	51.94	51.20	-11.1	35,375	-0.03%
2023/05/30	33	51.49	38	51.74	51.10	-5	35,007	-0.01%
2023/05/29	25.1	51.79	20	51.99	51.80	5.1	34,911	0.01%
2023/05/26	76.2	51.15	71	50.87	50.90	5.2	34,768	0.01%
2023/05/25	34	52.28	22.1	52.08	51.80	11.9	34,623	0.03%
2023/05/24	66.1	51.18	60	51.53	52.40	6.1	34,240	0.02%
2023/05/23	11.3	51.83	12.4	51.75	51.90	-1.1	34,146	0.00%
2023/05/22	30.1	51.76	40	52.06	51.90	-9.9	34,209	-0.03%
2023/05/19	87	51.01	75	51.27	51.10	12	33,571	0.04%
2023/05/18	67.2	48.82	78.2	48.97	49.80	-11	32,429	-0.03%
2023/05/17	36	46.66	36	46.95	47.00	0	31,184	0.00%
2023/05/16	101	46.87	84	47.10	47.00	17	30,965	0.05%	大買/
2023/05/15	26.2	46.91	55.3	47.09	47.15	-29.1	30,378	-0.10%
2023/05/12	78.2	45.66	98.3	45.07	45.50	-20.1	29,474	-0.07%
2023/05/11	78.2	45.66	98.3	45.07	44.95	-20.1	29,168	-0.07%
2023/05/10	33.3	46.36	38	46.68	46.70	-4.8	28,742	-0.02%
2023/05/09	71.6	47.29	52	46.57	47.00	19.6	28,588	0.07%
2023/05/08	18.1	47.77	38.7	48.36	48.70	-20.5	27,900	-0.07%
2023/05/05	10	45.64	12	45.24	45.65	-2	26,863	-0.01%
2023/05/04	5	46.51	7	46.38	46.60	-2	26,436	-0.01%
2023/05/03	16	45.83	11	45.84	45.70	5	26,125	0.02%
2023/05/02	12.1	45.16	8	45.58	46.25	4.1	25,840	0.02%
2023/04/28	31	44.11	27	44.26	44.15	4	25,225	0.02%
2023/04/27	25.1	42.71	22	43.06	43.65	3.1	24,939	0.01%
2023/04/26	4.1	42.90	0	0.00	43.25	4.1	24,679	0.02%
2023/04/25	75.1	44.53	37.3	43.40	43.05	37.9	24,372	0.16%
2023/04/24	30	43.69	35	44.35	44.45	-5	23,832	-0.02%
2023/04/21	62	43.68	60.2	43.55	43.80	1.8	23,623	0.01%
2023/04/20	67.1	44.63	6	43.89	44.00	61.1	23,290	0.26%
2023/04/19	81	44.96	77	45.17	45.00	4	23,008	0.02%
2023/04/18	4	44.21	15.7	44.64	44.30	-11.7	22,521	-0.05%
2023/04/17	5.4	45.16	13	44.75	44.60	-7.6	22,278	-0.03%
2023/04/14	15.4	44.88	15	44.94	44.85	0.4	21,874	0.00%
2023/04/13	39.9	46.55	60.2	46.74	46.00	-20.3	21,267	-0.10%
2023/04/12	69.3	45.19	57	44.91	45.40	12.3	20,354	0.06%
2023/04/11	96.2	44.65	74	44.98	44.40	22.2	19,625	0.11%
2023/04/10	38.1	43.73	46	43.90	43.95	-7.9	18,702	-0.04%
2023/04/07	17	43.68	9	43.30	43.05	8	18,260	0.04%
2023/04/06	0.1	42.50	8	42.44	42.60	-7.9	17,591	-0.04%
2023/03/31	9.1	42.00	15.6	41.87	42.50	-6.5	17,338	-0.04%
2023/03/30	32	42.95	122	42.71	42.70	-90	16,783	-0.54%	大賣/
2023/03/29	141.5	42.06	60.4	42.27	42.90	81.1	16,156	0.50%	大買/
2023/03/28	11.4	41.07	14.2	41.22	40.90	-2.8	15,121	-0.02%
2023/03/27	36.9	43.12	132	43.16	41.90	-95.1	14,519	-0.65%	大賣/
2023/03/24	86	42.07	160.5	42.37	44.00	-74.6	13,151	-0.57%	大賣/
2023/03/23	33.1	39.83	43	39.24	40.00	-10	11,847	-0.08%
2023/03/22	115	38.28	132	38.49	37.90	-17	10,854	-0.16%	大買/大賣/
2023/03/21	95	36.26	79	36.56	36.25	16	9,674	0.17%
2023/03/20	71.1	35.87	5	35.86	35.85	66.1	9,313	0.71%
2023/03/17	31	35.28	23	35.26	35.20	8	9,080	0.09%
2023/03/16	19	35.40	11	35.25	35.00	8	8,746	0.09%
2023/03/15	42	35.96	14	35.92	35.70	28	8,502	0.33%
2023/03/14	7	34.45	3	34.83	35.20	4	7,977	0.05%
2023/03/13	9	34.74	3	34.78	34.90	6	7,687	0.08%
2023/03/10	13.1	35.34	23.1	35.39	35.10	-10	7,405	-0.14%
2023/03/09	13.1	36.11	14	36.28	36.00	-0.9	7,062	-0.01%
2023/03/08	27.1	34.90	11	34.78	34.50	16.1	6,249	0.26%
2023/03/07	13	33.45	7	34.19	35.10	6	5,568	0.11%
2023/03/06	10	31.75	50	32.41	31.95	-40	5,029	-0.80%
2023/03/03	20	31.70	17	30.96	31.55	3	4,837	0.06%
2023/03/02	0	0.00	1	31.00	30.80	-1	4,735	-0.02%
2023/03/01	2	30.53	0	0.00	30.50	2	4,690	0.04%
2023/02/24	3	31.02	0	0.00	30.75	3	4,662	0.06%
2023/02/23	2.5	31.08	52	31.04	30.95	-49.5	4,564	-1.08%
2023/02/22	0.1	30.30	21.1	29.96	30.25	-21	4,425	-0.47%
2023/02/21	0.3	30.35	3.1	30.32	30.40	-2.8	4,287	-0.07%
2023/02/20	34.6	30.74	13	30.87	30.85	21.6	4,090	0.53%
2023/02/17	2	29.33	2	29.30	29.30	0	3,679	0.00%
2023/02/16	0	0.00	1	29.90	29.70	-1	3,705	-0.03%
2023/02/10	0	29.15	3	29.22	29.35	-3	3,455	-0.09%
2023/02/09	0	0.00	0	29.00	29.00	0	3,437	0.00%
2023/02/02	0	28.90	1	29.00	28.85	-1	3,401	-0.03%
2023/01/31	1	28.75	2	28.85	28.70	-1	3,396	-0.03%
2023/01/30	0	0.00	3	28.68	28.65	-3	3,327	-0.09%
2023/01/17	0	0.00	1	28.35	28.20	-1	3,313	-0.03%
2023/01/12	0	0.00	1	28.30	28.25	-1	3,496	-0.03%
2023/01/11	11	28.45	0	0.00	28.35	11	3,492	0.31%
2023/01/09	0	0.00	1	28.45	28.50	-1	3,485	-0.03%
2023/01/05	3	28.23	1	28.50	28.05	2	3,484	0.06%
2023/01/03	0	0.00	0	27.55	27.35	0	3,328	0.00%
2022/12/30	0	0.00	3	27.65	27.55	-3	3,329	-0.09%
2022/12/26	3	27.43	0	0.00	27.50	3	3,400	0.09%
2022/12/23	6	27.08	0	0.00	27.25	6	3,429	0.17%
2022/12/22	2	27.40	0	0.00	27.35	2	3,473	0.06%
2022/12/20	5	27.15	0	0.00	27.30	5	3,507	0.14%
2022/12/19	8	27.45	0	0.00	27.40	8	3,512	0.23%
2022/12/14	1	28.15	0	0.00	28.15	1	3,480	0.03%
2022/12/09	1	27.85	0	0.00	28.00	1	3,552	0.03%
2022/12/08	20	27.72	0	0.00	27.75	20	3,548	0.56%
2022/12/07	1	27.70	0	0.00	27.70	1	3,548	0.03%
2022/12/06	1	28.30	2	27.85	27.90	-1	3,518	-0.03%
2022/12/05	1	28.20	0	0.00	28.00	1	3,447	0.03%
2022/12/01	1	28.10	0	0.00	28.20	1	3,387	0.03%
2022/11/29	1	27.95	0	0.00	28.20	1	3,353	0.03%
2022/11/23	13	27.48	0	0.00	27.40	13	3,374	0.39%
2022/11/22	30	27.44	0	0.00	27.35	30	3,396	0.88%
2022/11/18	1	28.25	3	28.30	28.10	-2	3,444	-0.06%
2022/11/17	0	0.00	3	28.50	29.00	-3	3,383	-0.09%
2022/11/16	0	28.55	0	0.00	28.50	0	3,370	0.00%
2022/11/15	2	28.90	1	29.00	29.00	1	3,317	0.03%
2022/11/14	2	28.93	0	0.00	28.85	2	3,316	0.06%
2022/11/11	0	0.00	3	29.43	29.65	-3	3,237	-0.09%
2022/11/10	0	0.00	5	28.90	28.95	-5	3,251	-0.15%
2022/11/08	4	29.38	0	0.00	29.30	4	3,448	0.12%
2022/11/07	0	0.00	1	29.40	29.30	-1	3,409	-0.03%
2022/11/03	5	28.70	0	0.00	28.70	5	3,326	0.15%
2022/11/01	0	0.00	1	28.60	28.65	-1	3,272	-0.03%
2022/10/28	0	0.00	1	29.30	28.65	-1	3,228	-0.03%
2022/10/27	0	0.00	1	28.75	29.05	-1	3,173	-0.03%
2022/10/25	5	28.05	10	28.05	28.10	-5	3,129	-0.16%
2022/10/21	0	0.00	1	27.00	27.00	-1	3,094	-0.03%
2022/10/20	7	26.61	12	27.26	27.05	-5	3,127	-0.16%
2022/10/18	0	0.00	3	27.60	27.60	-3	2,994	-0.10%
2022/10/17	0	0.00	4	26.95	27.10	-4	2,992	-0.13%
2022/10/13	12	26.96	0	0.00	26.90	12	3,094	0.39%
2022/10/12	2	27.43	1	27.80	27.85	1	3,040	0.03%
2022/10/11	1	27.45	0	0.00	27.50	1	3,045	0.03%
2022/10/07	0	0.00	10	27.90	27.95	-10	3,052	-0.33%
2022/10/05	0	0.00	2	28.25	28.05	-2	3,029	-0.07%
2022/10/04	0	0.00	1	28.10	28.05	-1	3,039	-0.03%
2022/09/30	1	27.70	0	0.00	28.15	1	3,089	0.03%
2022/09/27	2	28.25	3	28.37	28.20	-1	3,142	-0.03%
2022/09/23	1	28.90	5	28.88	29.00	-4	3,523	-0.11%
2022/09/20	7	28.36	0	0.00	28.40	7	3,968	0.18%
2022/09/14	2	28.70	0	0.00	28.70	2	4,198	0.05%
2022/09/08	0	0.00	1	28.85	29.15	-1	4,361	-0.02%
2022/09/05	0	0.00	36	29.70	29.75	-36	4,436	-0.81%
2022/09/02	0	0.00	16	29.67	29.45	-16	4,469	-0.36%
2022/09/01	10	28.95	0	0.00	29.40	10	4,463	0.22%
2022/08/29	53	29.23	0	0.00	29.20	53	4,401	1.20%
2022/08/26	4	29.55	0	0.00	29.70	4	4,355	0.09%
2022/08/25	4	29.88	0	0.00	29.60	4	4,349	0.09%
2022/08/23	1	29.35	0	0.00	29.35	1	4,315	0.02%
2022/08/22	0	29.45	0	0.00	29.50	0	4,320	0.00%
2022/08/19	0	0.00	10	29.40	29.50	-10	4,349	-0.23%
2022/08/18	0	0.00	7.1	29.59	29.65	-7.1	4,326	-0.16%
2022/08/17	17	30.19	0	0.00	29.90	17	4,299	0.40%
2022/08/16	0	0.00	5	29.80	29.80	-5	4,200	-0.12%
2022/08/15	0	0.00	15	29.22	29.30	-15	4,013	-0.37%
2022/08/11	0	0.00	5	28.60	28.80	-5	3,984	-0.13%
2022/08/03	5	28.60	0	0.00	28.30	5	4,226	0.12%
2022/08/02	0	0.00	2	28.60	28.70	-2	4,230	-0.05%
2022/07/29	0	0.00	2	29.35	29.35	-2	4,251	-0.05%
2022/07/28	2	29.25	0	0.00	29.30	2	4,257	0.05%
2022/07/27	0	0.00	10	29.13	29.25	-10	4,216	-0.24%
2022/07/26	0	0.00	2	28.90	28.95	-2	4,199	-0.05%
2022/07/25	0	0.00	3	28.90	28.85	-3	4,258	-0.07%
2022/07/22	3	28.65	0	0.00	28.50	3	4,268	0.07%
2022/07/20	3	29.15	10	28.88	28.70	-7	4,365	-0.16%
2022/07/15	2	28.50	0	0.00	28.40	2	4,656	0.04%
2022/07/14	1	28.00	0	0.00	28.25	1	4,778	0.02%
2022/07/08	1	28.50	0	0.00	28.25	1	5,129	0.02%
2022/07/07	0	0.00	1	28.40	28.40	-1	5,237	-0.02%
2022/07/06	0	0.00	1	28.75	28.50	-1	5,195	-0.02%
2022/07/05	2	28.80	2	28.65	28.65	0	5,186	0.00%
2022/07/04	12	28.97	12	28.70	28.70	0	5,127	0.00%
2022/07/01	2	29.60	1	29.35	29.05	1	5,112	0.02%
2022/06/30	44	29.83	2	29.90	29.85	42	4,819	0.87%
2022/06/29	3	29.47	12	29.46	29.45	-9	4,609	-0.20%
2022/06/28	1	28.65	0	0.00	28.80	1	4,750	0.02%
2022/06/24	5	29.59	3	29.67	29.80	2	4,699	0.04%
2022/06/23	5	28.40	0	0.00	28.65	5	4,532	0.11%
2022/06/21	2	28.25	20	28.00	28.65	-18	4,626	-0.39%
2022/06/20	21	27.46	0	0.00	27.45	21	4,599	0.46%
2022/06/17	3	28.17	0	0.00	28.05	3	4,621	0.06%
2022/06/16	0	0.00	5	28.65	28.20	-5	4,494	-0.11%
2022/06/15	0	0.00	5	28.65	28.60	-5	4,550	-0.11%
2022/06/14	0	0.00	40	29.80	29.75	-40	4,531	-0.88%
2022/06/13	50	29.50	0	0.00	29.70	50	4,494	1.11%
2022/06/09	50	29.95	0	0.00	29.95	50	4,422	1.13%
2022/06/07	50	29.95	0	0.00	30.05	50	4,428	1.13%
2022/06/02	0	0.00	6	30.00	29.90	-6	4,429	-0.14%
2022/06/01	0	0.00	0	30.60	30.50	0	4,436	0.00%
2022/05/31	5	30.10	0	0.00	30.95	5	4,384	0.11%
2022/05/27	0	0.00	1	29.90	29.60	-1	4,268	-0.02%
2022/05/26	0	0.00	49	29.20	29.30	-49	4,232	-1.16%
2022/05/25	55	28.94	0	0.00	28.95	55	4,227	1.30%
2022/05/24	5	28.85	0	0.00	28.65	5	4,227	0.12%
2022/05/23	0	0.00	20	28.94	28.85	-20	4,220	-0.47%
2022/05/16	6	28.04	0	0.00	28.25	6	4,119	0.15%
2022/05/12	13	28.73	0	0.00	28.60	13	3,982	0.33%
2022/05/11	13	29.70	0	0.00	29.70	13	3,904	0.33%
2022/05/09	1	30.00	17	30.38	29.80	-16	3,881	-0.41%
2022/05/06	1	30.35	10	30.50	30.80	-9	3,860	-0.23%
2022/05/05	0	0.00	4	31.20	31.05	-4	3,858	-0.10%
2022/04/29	2	31.20	0	0.00	31.20	2	3,867	0.05%
2022/04/28	2	31.70	0	0.00	31.70	2	3,811	0.05%
2022/04/27	2	31.50	2	31.50	31.70	0	3,783	0.00%
2022/04/26	1	32.60	1	32.45	32.30	0	3,739	0.00%
2022/04/25	42	32.24	0	0.00	31.90	42	3,652	1.15%
2022/04/22	0	0.00	4	32.63	32.90	-4	3,532	-0.11%
2022/04/21	21	32.84	5	32.90	32.65	16	3,399	0.47%
2022/04/20	14	33.81	26	33.57	33.55	-12	3,241	-0.37%
2022/04/18	33	32.57	11	32.97	32.45	22	3,007	0.73%
2022/04/15	9	33.57	12	33.23	33.45	-3	2,886	-0.10%
2022/04/14	0	0.00	1	32.40	32.70	-1	2,699	-0.04%
2022/04/13	4	32.38	16	32.33	32.30	-12	2,621	-0.46%
2022/04/11	10	31.20	2	31.20	31.05	8	2,469	0.32%
2022/04/08	2	31.05	10	31.15	31.00	-8	2,435	-0.33%
2022/04/07	13	30.75	1	30.50	30.50	12	2,447	0.49%
2022/04/01	5	31.61	0	0.00	31.50	5	2,360	0.21%
2022/03/31	11	32.96	29	32.20	32.15	-18	2,263	-0.80%
2022/03/30	1	31.45	0	0.00	31.45	1	1,935	0.05%
2022/03/29	2	30.73	0	0.00	30.70	2	1,845	0.11%
2022/03/25	2	31.10	1	31.15	30.95	1	1,820	0.05%
2022/03/23	0	0.00	10	30.45	30.30	-10	1,751	-0.57%
2022/03/18	1	29.60	0	0.00	30.15	1	1,709	0.06%
2022/03/17	1	29.90	0	0.00	29.95	1	1,644	0.06%
2022/03/16	1	29.50	0	0.00	29.55	1	1,600	0.06%
2022/03/15	2	29.60	0	0.00	29.65	2	1,591	0.13%
2022/03/11	2	29.53	0	0.00	29.50	2	1,636	0.12%
2022/03/09	10	28.95	0	0.00	29.10	10	1,647	0.61%
2022/03/07	1	29.15	7	29.15	29.10	-6	1,656	-0.36%
2022/03/02	2	30.25	0	0.00	30.05	2	1,647	0.12%
2022/03/01	2	30.20	0	30.30	30.45	2	1,658	0.12%
2022/02/21	0	0.00	2	30.53	30.50	-2	1,645	-0.12%
2022/02/18	1	29.95	0	0.00	30.15	1	1,657	0.06%
2022/02/17	3	30.43	0	0.00	30.35	3	1,668	0.18%
2022/02/10	0	0.00	2	30.78	30.40	-2	1,800	-0.11%
2022/02/09	0	0.00	51	30.49	30.70	-51	1,803	-2.83%
2022/02/08	7	29.80	1	29.90	29.85	6	1,794	0.33%
2022/01/26	30	29.55	0	0.00	29.30	30	1,760	1.70%
2022/01/25	23	29.40	0	0.00	29.20	23	1,788	1.29%
2022/01/24	2	29.95	0	0.00	30.05	2	1,759	0.11%
2022/01/20	40	30.60	0	0.00	30.60	40	1,762	2.27%
2022/01/17	1	30.70	0	0.00	30.60	1	1,797	0.06%
2022/01/14	0	30.80	30	31.05	30.85	-30	1,795	-1.67%
2022/01/13	3	30.90	0	0.00	30.85	3	1,882	0.16%
2022/01/11	1	30.90	0	0.00	30.85	1	1,905	0.05%
2022/01/07	0	0.00	10	31.35	31.00	-10	1,913	-0.52%
2022/01/05	12	31.00	0	0.00	30.95	12	1,935	0.62%
2022/01/04	11	31.10	0	0.00	31.10	11	1,957	0.56%
2022/01/03	1	31.40	0	0.00	31.25	1	1,962	0.05%
2021/12/30	0	0.00	4	32.00	31.65	-4	1,978	-0.20%
2021/12/29	0	0.00	2	31.58	31.90	-2	1,997	-0.10%
2021/12/27	12	30.95	0	0.00	31.00	12	1,971	0.61%
2021/12/24	1	30.90	0.5	31.00	31.00	0.5	2,007	0.02%
2021/12/23	0	0.00	1	31.00	31.00	-1	2,022	-0.05%
2021/12/22	25	30.90	0	0.00	30.70	25	2,052	1.22%
2021/12/20	0	0.00	2	30.80	30.65	-2	2,064	-0.10%
2021/12/15	0.5	30.55	0	0.00	30.95	0.5	2,060	0.02%
2021/12/13	20	30.60	0	0.00	30.60	20	2,227	0.90%
2021/12/10	37	30.60	0	0.00	30.65	37	2,260	1.64%
2021/12/09	0	30.65	0	0.00	30.60	0	2,298	0.00%
2021/12/08	0	0.00	1	30.80	30.65	-1	2,316	-0.04%
2021/12/07	25	30.21	0	0.00	30.30	25	2,304	1.08%
2021/12/06	20	30.40	0	0.00	30.45	20	2,282	0.88%
2021/12/03	1	30.25	0	0.00	30.25	1	2,275	0.04%
2021/12/01	13	30.27	0	0.00	30.20	13	2,247	0.58%
2021/11/30	0	30.40	3	30.43	30.85	-3	2,220	-0.13%
2021/11/29	15	30.17	1	30.35	30.35	14	2,156	0.65%
2021/11/26	0	30.60	0	0.00	30.40	0	2,156	0.00%
2021/11/25	1	30.80	0	0.00	30.75	1	2,147	0.05%
2021/11/23	14	30.85	0	0.00	30.80	14	2,156	0.65%
2021/11/22	31	31.31	0	0.00	31.35	31	2,147	1.44%
2021/11/18	10	31.55	0	0.00	31.50	10	2,164	0.46%
2021/11/15	10	31.55	3	31.63	31.65	7	2,206	0.32%
2021/11/11	10	31.40	0	0.00	31.50	10	2,197	0.46%
2021/11/10	21	31.40	0	0.00	31.55	21	2,224	0.94%
2021/11/09	2	30.95	18	31.29	31.40	-16	2,213	-0.72%
2021/11/01	1	30.25	0	0.00	30.35	1	2,100	0.05%
2021/10/27	18	30.03	0	0.00	30.20	18	2,052	0.88%
2021/10/26	1	30.10	0	0.00	30.15	1	2,072	0.05%
2021/10/25	0	0.00	1	30.10	30.10	-1	2,059	-0.05%
2021/10/14	0	0.00	20	30.00	29.90	-20	2,039	-0.98%
2021/10/05	1	30.00	0	0.00	30.55	1	1,973	0.05%
2021/10/04	0	0.00	0.2	30.35	30.45	-0.2	1,982	-0.01%
2021/10/01	0	0.00	3.4	30.21	30.35	-3.4	2,001	-0.17%
2021/09/30	4	31.14	0	0.00	31.25	4	1,984	0.20%
2021/09/23	0.2	30.70	0	0.00	30.75	0.2	2,089	0.01%
2021/09/22	0	0.00	1	30.45	30.45	-1	2,107	-0.05%
2021/09/17	1.2	31.90	0	0.00	30.75	1.2	2,050	0.06%
2021/09/14	21	31.31	1	31.15	31.25	20	1,877	1.07%
2021/08/31	0.2	31.15	0	0.00	31.20	0.2	2,321	0.01%
2021/08/27	0	0.00	1	30.75	30.80	-1	2,361	-0.04%
2021/08/19	1	28.90	0	0.00	28.75	1	2,438	0.04%
2021/08/18	0	0.00	0.1	29.10	29.20	-0.1	2,420	-0.01%
2021/08/17	0	0.00	16	29.20	29.20	-16	2,419	-0.66%
2021/08/13	2	29.85	0	0.00	29.75	2	2,383	0.08%
2021/08/12	2	30.13	0	0.00	30.15	2	2,379	0.08%
2021/08/03	0.1	31.20	0	0.00	31.25	0.1	2,694	0.00%
2021/07/30	3	31.10	0	0.00	31.05	3	2,897	0.10%
2021/07/28	2	30.85	0	0.00	30.70	2	2,897	0.07%
2021/07/20	1	31.55	0	0.00	31.55	1	3,040	0.03%
2021/07/14	1	31.65	0	0.00	31.70	1	3,677	0.03%
2021/07/12	1	32.40	0	0.00	32.20	1	3,793	0.03%
2021/07/09	1	32.15	1	32.55	32.55	0	3,817	0.00%
2021/07/08	1	32.50	0	0.00	32.80	1	3,864	0.03%
2021/07/06	4	33.59	0	0.00	33.45	4	3,923	0.10%
2021/07/02	2	32.08	0	0.00	31.90	2	3,884	0.05%
2021/07/01	2	32.73	0	0.00	32.65	2	3,878	0.05%
2021/06/21	3	33.32	5	33.41	33.60	-2	4,502	-0.04%
2021/06/18	1	32.50	0	0.00	32.40	1	4,590	0.02%
2021/06/09	0	0.00	1	32.65	32.60	-1	4,790	-0.02%
2021/06/03	1	33.35	2	33.30	33.30	-1	4,834	-0.02%
2021/05/31	1	33.00	0	0.00	33.00	1	4,958	0.02%
2021/05/28	3	32.92	0	0.00	32.95	3	4,995	0.06%
2021/05/27	1	31.57	0	0.00	33.50	1	4,997	0.02%
2021/05/21	1	31.15	0	0.00	31.25	1	5,224	0.02%
2021/05/18	0.4	31.45	1	31.25	31.30	-0.7	5,367	-0.01%
2021/05/17	1	29.95	0	0.00	29.85	1	5,440	0.02%
2021/05/13	1	30.45	1	30.50	30.40	0	5,472	0.00%
2021/05/10	2	35.53	0	0.00	35.55	2	5,625	0.04%
2021/05/05	0	0.00	10	32.30	32.35	-10	5,590	-0.18%
2021/05/04	0	0.00	2	33.65	32.60	-2	5,646	-0.04%
2021/04/28	0	0.00	21	34.45	34.55	-21	5,633	-0.37%
2021/04/27	1.4	34.50	0	0.00	34.75	1.4	5,633	0.02%
2021/04/23	5.5	35.04	1	34.95	35.05	4.5	5,566	0.08%
2021/04/22	4	35.84	3	35.13	34.70	1	5,535	0.02%
2021/04/21	2	35.53	10	35.58	35.55	-8	5,388	-0.15%
2021/04/20	6	35.17	2	35.05	35.10	4	5,270	0.08%
2021/04/19	2	33.38	5	33.70	33.30	-3	5,046	-0.06%
2021/04/15	2	32.95	0	0.00	32.90	2	5,034	0.04%
2021/04/14	0	0.00	3	33.17	33.00	-3	5,019	-0.06%
2021/04/13	6	32.99	2	33.05	32.70	4	4,996	0.08%
2021/04/12	0	0.00	2	32.45	32.35	-2	4,965	-0.04%
2021/04/07	13	31.91	0	0.00	32.15	13	4,996	0.26%
2021/04/01	14	32.19	0	0.00	31.85	14	4,985	0.28%
2021/03/31	5	32.46	0	0.00	32.35	5	4,933	0.10%
2021/03/30	3	33.25	0	0.00	33.35	3	4,868	0.06%
2021/03/29	0	31.80	2	31.75	31.85	-2	4,794	-0.04%
2021/03/26	2	31.75	0	0.00	31.90	2	4,788	0.04%
2021/03/25	1	31.95	20	32.84	31.85	-19	4,761	-0.40%
2021/03/24	27	32.35	3	33.15	32.65	24	4,693	0.51%
2021/03/23	1	31.75	0	0.00	31.75	1	4,450	0.02%
2021/03/22	0	30.90	0	0.00	31.05	0	4,213	0.00%
2021/03/18	0	30.85	0	0.00	30.90	0	4,050	0.00%
2021/03/17	0	30.88	0	0.00	30.75	0	4,062	0.00%
2021/03/16	0	30.95	0	0.00	31.00	0	4,068	0.00%
2021/03/15	0	0.00	1	30.95	30.75	-1	4,071	-0.02%
2021/03/12	0	0.00	4	30.55	30.65	-4	4,047	-0.10%
2021/03/09	0	0.00	16	30.80	30.85	-16	4,040	-0.40%
2021/03/05	2	30.05	4	30.49	30.55	-2	4,073	-0.05%
2021/03/02	5	30.55	1	30.85	30.50	4	4,145	0.10%
2021/02/26	0	0.00	2	30.58	30.35	-2	4,159	-0.05%
2021/02/25	0	0.00	3	30.35	30.75	-3	4,138	-0.07%
2021/02/24	1	30.00	2	29.95	29.85	-1	4,110	-0.02%
2021/02/23	0	0.00	2	29.80	29.80	-2	4,099	-0.05%
2021/02/22	3	29.35	0	0.00	29.40	3	4,068	0.07%
2021/02/17	0	0.00	1	29.10	29.00	-1	3,989	-0.03%
2021/02/03	2	28.20	0	0.00	28.45	2	3,806	0.05%
2021/02/02	1	28.85	12	28.83	29.10	-11	3,702	-0.30%
2021/01/28	1	27.05	0	0.00	27.05	1	3,409	0.03%
2021/01/20	0	0.00	1	28.15	28.00	-1	3,231	-0.03%
2021/01/19	0	0.00	2	28.75	28.70	-2	3,225	-0.06%
2021/01/15	0	0.00	5	28.60	28.70	-5	3,296	-0.15%
2021/01/12	0	0.00	4	29.01	28.75	-4	3,340	-0.12%
2021/01/11	4	29.10	3	29.12	29.20	1	3,310	0.03%
2021/01/08	6	29.16	0	28.85	29.00	6	3,271	0.18%
2021/01/07	0	0.00	6	28.45	28.30	-6	3,198	-0.19%
2021/01/04	2	28.18	15	28.42	28.45	-13	3,220	-0.40%
2020/12/29	1	27.40	0	0.00	27.30	1	3,110	0.03%
2020/12/23	5	27.13	0	0.00	27.20	5	3,125	0.16%
2020/12/18	3	27.32	0	0.00	27.45	3	3,155	0.10%
2020/12/17	5	27.50	0	0.00	27.50	5	3,166	0.16%
2020/12/16	1	27.55	0	0.00	28.05	1	3,130	0.03%
2020/12/15	1	27.50	0	0.00	27.40	1	3,168	0.03%
2020/12/14	1	27.80	0	0.00	27.95	1	3,211	0.03%
2020/12/11	6	28.19	0	0.00	28.00	6	3,208	0.19%
2020/12/10	4	28.50	0	0.00	28.50	4	3,182	0.13%
2020/12/09	2	28.63	0	0.00	28.65	2	3,151	0.06%
2020/12/08	3	28.98	0	0.00	28.70	3	3,166	0.09%
2020/12/07	0	0.00	15	29.15	29.20	-15	3,154	-0.48%
2020/12/04	0	0.00	1	29.20	29.45	-1	3,169	-0.03%
2020/12/02	6	29.22	1	29.45	29.15	5	3,171	0.16%
2020/11/30	1	29.85	0	0.00	29.55	1	3,126	0.03%
2020/11/26	0	0.00	1	30.00	30.00	-1	3,076	-0.03%
2020/11/25	15	30.00	0	0.00	30.05	15	3,091	0.49%
2020/11/24	1	29.55	0	0.00	29.60	1	3,036	0.03%
2020/11/23	1	30.25	0	0.00	29.80	1	2,998	0.03%
2020/11/20	2	29.70	0	0.00	29.55	2	2,948	0.07%
2020/11/18	1	30.00	0	0.00	30.00	1	2,905	0.03%
2020/11/17	2	30.18	0	0.00	30.05	2	2,908	0.07%
2020/11/12	1	30.00	0	0.00	30.00	1	3,096	0.03%
2020/11/06	0	0.00	1	29.95	30.15	-1	3,240	-0.03%
2020/10/29	0	0.00	1	30.00	29.95	-1	3,308	-0.03%
2020/10/26	1	30.55	0	0.00	30.50	1	3,314	0.03%
2020/10/23	0	0.00	1	30.35	30.55	-1	3,333	-0.03%
2020/10/14	1	30.05	1	30.40	29.85	0	3,457	0.00%
2020/10/13	1	30.00	0	0.00	29.90	1	3,466	0.03%
2020/10/12	1	30.00	0	0.00	30.00	1	3,453	0.03%
2020/09/30	0	0.00	2	30.00	29.85	-2	3,642	-0.06%
2020/09/22	0	0.00	4	30.23	30.20	-4	3,716	-0.11%
2020/09/18	1	30.65	1	30.55	30.65	0	3,755	0.00%
2020/09/17	3	30.58	1	30.35	30.70	2	3,710	0.05%
2020/09/11	0	0.00	7	29.87	29.75	-7	3,685	-0.19%
2020/09/09	0	0.00	1	29.70	29.85	-1	3,613	-0.03%
2020/09/08	0	0.00	0.1	29.85	29.85	-0.1	3,589	0.00%
2020/09/07	8	30.28	1	30.30	30.35	7	3,554	0.20%
2020/09/04	1	29.85	1	30.00	29.85	0	3,524	0.00%
2020/09/03	2	30.08	3	30.37	30.15	-1	3,559	-0.03%
2020/09/02	2	29.78	2	29.75	29.75	0	3,542	0.00%
2020/09/01	1	29.35	1	29.55	29.55	0	3,502	0.00%
2020/08/31	2	29.30	3	29.25	29.30	-1	3,435	-0.03%
2020/08/28	0	0.00	5	29.36	29.30	-5	3,386	-0.15%
2020/08/27	0	0.00	10	29.55	29.55	-10	3,422	-0.29%
2020/08/26	2	29.85	0	0.00	29.70	2	3,406	0.06%
2020/08/21	1	29.70	0	0.00	29.85	1	3,532	0.03%
2020/08/20	0	0.00	30	29.17	29.40	-30	3,544	-0.85%
2020/08/19	8	29.65	2	29.90	29.50	6	3,504	0.17%
2020/08/18	24	29.71	7	29.76	30.05	17	3,469	0.49%
2020/08/14	3	28.00	2	28.00	28.75	1	3,432	0.03%
2020/08/13	0	0.00	1	29.00	29.10	-1	3,390	-0.03%
2020/08/11	0	0.00	1	28.95	28.10	-1	3,344	-0.03%
2020/08/10	3	28.70	1	29.10	28.55	2	3,326	0.06%
2020/08/07	4	28.45	1	28.50	28.50	3	3,249	0.09%
2020/08/04	4	27.54	1	27.50	27.65	3	3,258	0.09%
2020/08/03	0	0.00	1	27.45	27.50	-1	3,266	-0.03%
2020/07/28	0	0.00	1	28.10	28.15	-1	3,255	-0.03%
2020/07/24	12	28.90	1.2	28.98	28.60	10.9	3,202	0.34%
2020/07/23	1	28.35	0	0.00	28.15	1	3,125	0.03%
2020/07/20	0	0.00	3	28.07	28.30	-3	3,118	-0.10%
2020/07/17	0	0.00	0	27.45	27.45	0	3,107	0.00%
2020/07/08	0.2	27.10	0	0.00	27.15	0.2	3,129	0.00%
2020/06/23	0	0.00	1	27.50	26.85	-1	3,231	-0.03%
2020/06/22	1	27.30	2	27.58	27.05	-1	3,323	-0.03%
2020/06/18	1	27.10	0	0.00	27.05	1	3,488	0.03%
2020/06/16	1	27.20	3	27.20	27.15	-2	3,721	-0.05%
2020/06/09	0	0.00	3	28.80	28.35	-3	4,351	-0.07%
2020/06/08	2	28.55	1	28.50	28.40	1	4,528	0.02%
2020/05/27	0	0.00	50	28.69	28.40	-50	4,885	-1.02%
2020/05/22	50	28.40	1	27.65	28.15	49	4,972	0.99%
2020/05/11	0	0.00	2	27.05	26.90	-2	4,990	-0.04%
2020/05/08	0	0.00	15	26.40	26.45	-15	4,980	-0.30%
2020/05/06	0	0.00	2	27.25	26.90	-2	5,024	-0.04%
2020/04/30	0	0.00	2	26.95	26.85	-2	4,992	-0.04%
2020/04/28	0	0.00	3	26.90	26.80	-3	5,122	-0.06%
2020/04/27	0	0.00	4.2	26.46	26.60	-4.2	5,252	-0.08%
2020/04/24	0	0.00	1	26.05	25.95	-1	5,244	-0.02%
2020/04/21	0	0.00	4	26.00	26.00	-4	5,257	-0.08%
2020/04/20	2	25.93	2	26.10	26.00	0	5,265	0.00%
2020/04/16	4.2	25.59	0	0.00	25.55	4.2	5,336	0.08%
2020/04/15	3	26.10	0	0.00	26.00	3	5,379	0.06%
2020/04/14	0	0.00	4.1	26.56	26.55	-4.1	5,390	-0.08%
2020/04/13	15	26.30	15	26.10	26.10	0	5,350	0.00%
2020/04/10	0	0.00	6	25.75	26.05	-6	5,317	-0.11%
2020/04/01	1	23.65	1	24.20	24.00	0	5,464	0.00%
2020/03/31	0	0.00	2	24.10	24.10	-2	5,445	-0.04%
2020/03/30	0	0.00	1	23.85	23.60	-1	5,401	-0.02%
2020/03/27	10	23.95	0	0.00	23.50	10	5,416	0.18%
2020/03/25	0	0.00	3	24.40	24.10	-3	5,332	-0.06%
2020/03/24	0	0.00	4	24.30	23.00	-4	5,263	-0.08%
2020/03/23	19	23.71	5	23.88	23.80	14	5,209	0.27%
2020/03/20	0	0.00	6	25.44	25.60	-6	5,145	-0.12%
2020/03/19	1	24.45	0	0.00	24.10	1	5,044	0.02%
2020/03/18	0	0.00	2	24.95	25.00	-2	4,938	-0.04%
2020/03/12	2	24.70	2	24.75	24.80	0	4,432	0.00%
2020/03/11	4	25.58	2	25.65	25.50	2	4,255	0.05%
2020/03/09	2.1	25.92	0	0.00	26.00	2.1	3,963	0.05%
2020/03/04	0	0.00	1	27.00	26.90	-1	3,989	-0.03%
2020/03/02	0	0.00	2	26.65	26.80	-2	3,960	-0.05%
2020/02/27	0	0.00	10	26.80	26.75	-10	3,910	-0.26%
2020/02/26	1	26.75	1	26.80	26.85	0	3,885	0.00%
2020/02/25	3	26.78	0	0.00	26.80	3	3,846	0.08%
2020/02/18	0	0.00	5	27.52	27.55	-5	4,118	-0.12%
2020/02/17	0	0.00	4	27.74	27.85	-4	4,132	-0.10%
2020/01/31	0	0.00	3	26.95	27.05	-3	4,402	-0.07%
2020/01/30	0	0.00	7	26.52	26.40	-7	4,322	-0.16%
2020/01/20	0	0.00	1	27.00	26.90	-1	4,181	-0.02%
2020/01/17	0	0.00	2	26.90	26.85	-2	4,211	-0.05%
2020/01/14	0	0.00	1	26.15	26.15	-1	4,244	-0.02%
2020/01/10	4	25.88	0	0.00	25.80	4	4,206	0.10%
2020/01/09	2	26.05	0	0.00	26.10	2	4,236	0.05%
2020/01/03	0	0.00	2	26.73	26.75	-2	4,244	-0.05%
2019/12/31	3	26.10	0	0.00	26.20	3	4,234	0.07%
2019/12/26	1	26.30	0	0.00	26.35	1	4,256	0.02%
2019/12/20	4	26.39	0	0.00	26.55	4	4,374	0.09%
2019/12/19	3	26.52	0	0.00	26.55	3	4,376	0.07%
2019/12/17	0	0.00	1	26.75	26.80	-1	4,407	-0.02%
2019/12/16	2	26.63	0	0.00	26.65	2	4,407	0.05%
2019/12/09	4	26.71	0	0.00	26.90	4	4,609	0.09%
2019/12/03	2	26.70	0	0.00	27.00	2	4,567	0.04%
2019/11/29	0	0.00	2	27.10	27.10	-2	4,562	-0.04%
2019/11/18	0	0.00	1	27.00	27.00	-1	4,605	-0.02%
2019/11/15	2	26.90	0	0.00	27.00	2	4,665	0.04%
2019/11/13	0	0.00	1	27.50	27.20	-1	4,764	-0.02%
2019/11/11	1	27.20	0	0.00	27.35	1	4,692	0.02%
2019/11/07	0	0.00	4	27.00	26.95	-4	4,650	-0.09%
2019/10/24	0	0.00	1	26.65	26.30	-1	4,814	-0.02%
2019/10/16	0	0.00	2	25.95	25.80	-2	4,946	-0.04%
2019/10/14	0	0.00	3	25.95	25.95	-3	4,838	-0.06%
2019/10/07	2	25.80	2	25.75	25.80	0	5,000	0.00%
2019/10/04	15	26.05	13	25.86	25.70	2	5,039	0.04%
2019/10/01	3	25.25	1	25.00	25.30	2	4,831	0.04%
2019/09/27	0	0.00	2	25.05	25.00	-2	4,802	-0.04%
2019/09/20	0	0.00	5	24.90	25.30	-5	4,721	-0.11%
2019/09/16	4	25.25	0	0.00	25.40	4	4,887	0.08%
2019/09/12	0	0.00	1	25.30	25.35	-1	4,844	-0.02%
2019/09/05	0	0.00	1	24.75	24.80	-1	4,798	-0.02%
2019/08/29	0	0.00	31	25.14	24.85	-31	4,894	-0.63%
2019/08/21	0	0.00	5	25.13	25.20	-5	6,601	-0.08%
2019/08/20	0	0.00	35	25.11	24.90	-35	6,729	-0.52%
2019/08/19	1	24.80	0	0.00	25.05	1	6,643	0.02%
2019/08/16	1	23.25	4	23.93	24.15	-3	6,510	-0.05%
2019/08/08	1	23.25	0	0.00	23.55	1	6,728	0.01%
2019/08/07	0	0.00	3	23.32	23.40	-3	6,729	-0.04%
2019/08/05	0	0.00	2	23.50	23.25	-2	6,880	-0.03%
2019/08/02	5	23.39	1	23.45	23.35	4	6,958	0.06%
2019/08/01	2	24.43	0	0.00	23.85	2	6,954	0.03%
2019/07/31	0	0.00	5	24.95	24.90	-5	6,820	-0.07%
2019/07/29	1	23.50	1	23.85	23.90	0	6,626	0.00%
2019/07/25	0	0.00	3	24.20	24.20	-3	6,583	-0.05%
2019/07/24	0	0.00	2	23.90	23.95	-2	6,645	-0.03%
2019/07/22	0	0.00	5	23.35	23.35	-5	6,426	-0.08%
2019/07/18	0	0.00	3	22.85	22.85	-3	6,340	-0.05%
2019/07/11	0	0.00	1	22.55	22.55	-1	6,243	-0.02%
2019/07/08	1	22.50	0	0.00	22.60	1	6,433	0.02%
2019/07/02	0	0.00	3	23.05	23.05	-3	6,724	-0.04%
2019/06/24	0	0.00	1	22.75	22.70	-1	7,025	-0.01%
2019/06/21	0	0.00	1	23.05	22.70	-1	6,932	-0.01%
2019/06/20	0	0.00	2	23.05	22.85	-2	6,784	-0.03%
2019/06/19	6	23.10	0	0.00	23.15	6	6,780	0.09%
2019/06/18	0	0.00	4	22.95	22.95	-4	6,731	-0.06%
2019/06/14	0	0.00	1	22.90	22.85	-1	6,735	-0.01%
2019/06/13	0	0.00	1	22.80	22.95	-1	6,731	-0.01%
2019/06/11	0	0.00	1	22.60	22.55	-1	6,758	-0.01%
2019/06/10	2	22.55	1	22.45	22.55	1	6,793	0.01%
2019/06/06	1	22.45	0	0.00	22.45	1	6,819	0.01%
2019/06/05	0	0.00	2	22.45	22.40	-2	6,884	-0.03%
2019/06/04	0	0.00	8	22.50	22.50	-8	6,863	-0.12%
2019/06/03	6	22.77	0	0.00	22.75	6	6,793	0.09%
2019/05/31	6	22.91	2	22.88	22.85	4	6,704	0.06%
2019/05/30	47	23.17	20	23.01	22.80	27	6,520	0.41%
2019/05/29	6	23.78	17	23.39	23.00	-11	6,068	-0.18%
2019/05/28	9	22.74	3	22.80	22.75	6	5,313	0.11%
2019/05/27	0	0.00	4	22.28	22.10	-4	5,142	-0.08%
2019/05/24	4	21.90	0	0.00	21.95	4	5,075	0.08%
2019/05/22	11	22.42	1	22.25	22.10	10	5,412	0.18%
2019/05/21	29	22.60	0	0.00	22.60	29	5,558	0.52%
2019/05/20	0	0.00	4	22.05	22.20	-4	5,448	-0.07%
2019/05/16	0	0.00	1	22.60	22.10	-1	5,478	-0.02%
2019/05/09	0	0.00	8	22.55	22.55	-8	5,317	-0.15%
2019/04/30	0	0.00	2	22.95	23.10	-2	5,471	-0.04%
2019/04/29	9	22.19	0	0.00	22.15	9	5,409	0.17%
2019/04/25	4	22.70	0	0.00	22.70	4	5,451	0.07%
2019/04/18	3	22.40	0	0.00	22.40	3	5,789	0.05%
2019/04/12	0	0.00	18	22.97	22.95	-18	6,000	-0.30%
2019/04/11	0	0.00	1	22.60	22.65	-1	5,916	-0.02%
2019/04/10	0	0.00	5	22.56	22.60	-5	5,841	-0.09%
2019/04/09	1	22.25	7	22.38	22.55	-6	5,826	-0.10%
2019/04/03	0	0.00	1	21.60	21.55	-1	5,634	-0.02%
2019/04/02	0	0.00	3	21.55	21.55	-3	5,588	-0.05%
2019/04/01	0	0.00	1	21.20	21.20	-1	5,614	-0.02%
2019/03/29	0	0.00	2	20.63	21.00	-2	5,504	-0.04%
2019/03/27	1	20.20	0	0.00	20.30	1	5,519	0.02%
2019/03/25	3	20.10	0	0.00	20.10	3	5,570	0.05%
2019/03/21	5	20.20	5	20.05	20.05	0	5,699	0.00%
2019/03/14	0	0.00	2	20.10	20.15	-2	5,749	-0.03%
2019/03/11	0	0.00	6	20.02	20.05	-6	6,198	-0.10%
2019/02/25	2	19.20	3	19.20	19.20	-1	10,224	-0.01%
2019/02/22	1	19.55	0	0.00	19.65	1	10,198	0.01%
2019/02/21	0	0.00	3	19.65	19.75	-3	10,107	-0.03%
2019/02/20	0	0.00	2	19.55	19.50	-2	9,997	-0.02%
2019/02/19	1	18.75	1	19.05	19.05	0	9,940	0.00%
2019/02/18	0	0.00	3	18.87	18.95	-3	10,082	-0.03%
2019/02/15	0	0.00	2	18.50	18.55	-2	10,382	-0.02%
2019/02/13	3	18.45	0	0.00	18.50	3	10,465	0.03%
2019/02/11	1	18.55	0	0.00	18.55	1	10,480	0.01%
2019/01/28	0	0.00	5	18.65	18.85	-5	10,428	-0.05%
2019/01/25	0	0.00	11	18.55	18.50	-11	10,397	-0.11%
2019/01/24	8	18.50	5	18.50	18.50	3	10,414	0.03%
2019/01/23	0	0.00	1	18.35	18.35	-1	10,436	-0.01%
2019/01/22	0	0.00	1	18.35	18.30	-1	10,490	-0.01%
2019/01/21	0	0.00	16	18.30	18.35	-16	10,524	-0.15%
2019/01/18	1	18.15	0	0.00	18.15	1	10,518	0.01%
2019/01/17	0	0.00	4	18.20	18.15	-4	10,558	-0.04%
2019/01/16	0	0.00	3	18.18	18.10	-3	10,548	-0.03%
2019/01/14	0	0.00	3	17.65	17.80	-3	10,487	-0.03%
2019/01/10	0	0.00	1	17.80	17.85	-1	10,553	-0.01%
2019/01/09	0	0.00	1	17.55	17.50	-1	10,493	-0.01%
2019/01/08	0	0.00	1	17.35	17.20	-1	10,457	-0.01%
2019/01/07	1	17.00	1	17.20	17.00	0	10,448	0.00%
2019/01/04	4	17.01	0	0.00	17.00	4	10,323	0.04%
2019/01/03	7	17.39	54	17.25	17.25	-47	10,341	-0.45%
2018/12/28	2	17.50	0	0.00	17.45	2	10,329	0.02%
2018/12/27	5	17.60	0	0.00	17.55	5	10,324	0.05%
2018/12/25	2	17.55	0	0.00	17.65	2	10,308	0.02%
2018/12/24	0	0.00	2	18.00	17.95	-2	10,296	-0.02%
2018/12/21	2	17.15	0	0.00	17.15	2	10,259	0.02%
2018/12/20	6	17.46	1	17.40	17.45	5	10,142	0.05%
2018/12/13	0	0.00	5	18.00	17.95	-5	9,905	-0.05%
2018/12/12	1	18.00	0	0.00	18.05	1	9,866	0.01%
2018/12/11	75	17.88	0	0.00	17.95	75	9,846	0.76%
2018/12/10	1	17.80	0	0.00	17.85	1	9,858	0.01%
2018/12/06	2	17.95	2	18.00	17.95	0	9,759	0.00%
2018/12/05	2	18.50	5	18.50	18.65	-3	9,583	-0.03%
2018/12/04	4	18.73	4	18.99	18.75	0	9,494	0.00%
2018/12/03	30	18.30	31	18.27	18.15	-1	9,161	-0.01%
2018/11/30	2	17.55	2	17.63	17.15	0	8,612	0.00%
2018/11/27	4	16.73	0	0.00	16.80	4	5,275	0.08%
2018/11/26	2	16.80	1	17.20	16.95	1	5,161	0.02%
2018/11/23	2	16.90	0	0.00	16.95	2	5,008	0.04%
2018/11/22	0	0.00	5	17.10	17.10	-5	4,973	-0.10%
2018/11/21	0	0.00	1	17.05	17.00	-1	4,906	-0.02%
2018/11/20	0	0.00	3	17.00	17.20	-3	4,843	-0.06%
2018/11/19	2	17.00	0	0.00	17.00	2	4,734	0.04%
2018/11/15	8	16.81	0	0.00	16.85	8	4,540	0.18%
2018/11/14	7	16.98	1	17.15	16.95	6	4,321	0.14%
2018/11/13	2	17.05	1	17.35	17.50	1	3,986	0.03%
2018/11/12	0	0.00	1	17.95	17.65	-1	3,923	-0.03%
2018/11/07	0	0.00	1	18.40	18.40	-1	3,855	-0.03%
2018/10/30	0	0.00	1	17.70	17.95	-1	3,702	-0.03%
2018/10/26	4	17.04	0	0.00	17.35	4	3,664	0.11%
2018/10/25	1	17.30	0	0.00	17.20	1	3,658	0.03%
2018/10/23	1	18.00	0	0.00	17.95	1	3,614	0.03%
2018/10/22	0	0.00	1	18.50	18.60	-1	3,560	-0.03%
2018/10/18	1	18.10	0	0.00	18.35	1	3,458	0.03%
2018/10/17	3	18.67	2	18.65	18.60	1	3,346	0.03%
2018/10/16	3	18.72	0	0.00	18.75	3	3,300	0.09%
2018/10/15	1	18.90	0	0.00	18.95	1	3,218	0.03%
2018/10/12	0	0.00	1	19.00	19.75	-1	3,103	-0.03%
2018/10/11	4	19.59	3	19.88	19.20	1	3,031	0.03%
2018/10/09	1	21.10	0	0.00	21.10	1	2,922	0.03%
2018/10/08	0	0.00	4	21.20	21.10	-4	2,926	-0.14%
2018/10/04	1	21.85	0	0.00	21.75	1	2,867	0.03%
2018/09/26	0	0.00	6	22.16	22.10	-6	2,779	-0.22%
2018/09/21	1	21.85	1	21.65	21.85	0	2,787	0.00%
2018/09/20	1	21.80	0	0.00	21.65	1	2,753	0.04%
2018/09/17	1	21.00	0	0.00	21.15	1	2,775	0.04%
2018/09/12	4	21.13	0	0.00	21.10	4	2,923	0.14%
2018/08/31	1	22.20	1	22.50	22.50	0	3,148	0.00%
2018/08/28	1	21.85	1	21.85	21.80	0	3,103	0.00%
2018/08/27	0	0.00	1	22.00	21.80	-1	3,112	-0.03%
2018/08/23	0	0.00	1	22.10	22.00	-1	3,291	-0.03%
2018/08/22	0	0.00	1	21.75	21.95	-1	3,304	-0.03%
2018/08/20	4	21.50	0	0.00	21.50	4	3,316	0.12%
2018/08/17	0	0.00	1	21.10	21.45	-1	3,305	-0.03%
2018/08/14	3	21.50	0	0.00	21.50	3	3,268	0.09%
2018/08/13	5	21.70	0	0.00	21.60	5	3,262	0.15%
2018/07/26	3	22.35	0	0.00	22.45	3	3,045	0.10%
2018/07/23	0	0.00	1	22.40	22.45	-1	3,053	-0.03%
2018/07/20	2	22.20	0	0.00	22.20	2	3,067	0.07%
2018/07/19	0	0.00	2	22.15	22.15	-2	3,090	-0.06%
2018/07/18	1	22.30	0	0.00	22.60	1	3,077	0.03%
2018/07/17	2	22.40	0	0.00	22.40	2	3,095	0.06%
2018/07/11	5	21.55	0	0.00	21.80	5	3,163	0.16%
2018/07/05	2	21.93	0	0.00	21.75	2	3,349	0.06%
2018/07/03	0	0.00	3	22.80	22.70	-3	3,634	-0.08%
2018/06/27	2	22.85	0	0.00	22.95	2	3,705	0.05%
2018/06/26	1	22.90	0	0.00	23.00	1	3,722	0.03%
2018/06/25	3	23.20	0	0.00	23.15	3	3,759	0.08%
2018/06/22	1	23.10	0	0.00	23.10	1	3,770	0.03%
2018/06/19	14	23.75	0	0.00	23.40	14	3,791	0.37%
2018/06/15	1	23.90	0	0.00	23.85	1	3,763	0.03%
2018/06/14	1	23.95	2	24.00	23.95	-1	3,757	-0.03%
2018/06/05	2	24.20	0	0.00	24.10	2	4,278	0.05%
2018/06/04	2	24.20	0	0.00	24.20	2	4,277	0.05%
2018/05/31	0	0.00	2	24.10	24.15	-2	4,203	-0.05%
2018/05/29	2	24.10	0	0.00	24.15	2	3,994	0.05%
2018/05/28	1	24.10	0	0.00	24.10	1	4,005	0.02%
2018/05/24	3	24.30	0	0.00	24.50	3	3,955	0.08%
2018/05/22	2	24.65	0	0.00	24.55	2	3,916	0.05%
2018/05/18	2	24.50	0	0.00	24.55	2	3,970	0.05%
2018/05/16	4	24.65	0	0.00	24.50	4	4,019	0.10%
2018/05/15	0	0.00	1	24.55	24.65	-1	4,029	-0.02%
2018/05/14	0	0.00	1	24.30	24.35	-1	4,086	-0.02%
2018/05/08	1	23.90	0	0.00	24.05	1	4,092	0.02%
2018/05/07	3	23.90	0	0.00	23.95	3	4,110	0.07%
2018/04/25	0	0.00	2	24.18	24.15	-2	4,085	-0.05%
2018/04/24	0	0.00	5	24.40	24.15	-5	4,068	-0.12%
2018/04/18	14	24.51	10	24.55	24.45	4	4,001	0.10%
2018/04/16	1	24.00	0	0.00	24.15	1	3,946	0.03%
2018/04/10	1	24.70	0	0.00	24.45	1	3,743	0.03%
2018/04/09	0	0.00	1	25.05	24.95	-1	3,652	-0.03%
2018/03/30	1	24.80	3	24.62	24.70	-2	3,409	-0.06%
2018/03/28	1	23.90	0	0.00	24.05	1	3,177	0.03%
2018/03/27	5	24.35	0	0.00	24.30	5	3,125	0.16%
2018/03/26	0	0.00	1	24.30	24.25	-1	3,083	-0.03%
2018/03/23	5	24.04	0	0.00	24.00	5	3,044	0.16%
2018/03/20	1	24.35	0	0.00	24.55	1	2,875	0.03%
2018/03/19	4	24.53	0	0.00	24.45	4	2,830	0.14%
2018/03/16	8	25.11	5	25.25	24.65	3	2,602	0.12%
2018/03/15	7	26.19	0	0.00	25.90	7	2,326	0.30%
2018/03/08	0	0.00	2	26.15	26.35	-2	2,263	-0.09%
2018/03/06	0	0.00	1	26.00	26.05	-1	2,258	-0.04%
2018/03/02	4	25.68	1	26.05	26.05	3	2,386	0.13%
2018/02/27	0	0.00	0.2	26.35	26.50	-0.2	2,363	-0.01%
2018/02/09	1	24.80	0	0.00	24.95	1	2,352	0.04%
2018/02/07	1	25.80	0	0.00	25.95	1	2,298	0.04%
2018/02/06	2	25.85	0	0.00	25.00	2	2,232	0.09%
2018/02/01	0	0.00	9	28.05	28.00	-9	2,132	-0.42%
2018/01/29	0	0.00	1	29.05	28.85	-1	2,096	-0.05%
2018/01/26	2	29.10	0	0.00	29.10	2	2,090	0.10%
2018/01/25	14	29.04	0	0.00	29.15	14	2,070	0.68%
2018/01/24	3	28.75	1	28.95	28.95	2	2,053	0.10%
2018/01/22	0	0.00	0.2	28.65	28.90	-0.2	2,095	-0.01%
2018/01/19	0	0.00	2	28.80	28.80	-2	2,079	-0.10%
2018/01/18	0	0.00	1	28.95	28.95	-1	2,068	-0.05%
2018/01/17	0	0.00	1	28.50	29.00	-1	2,063	-0.05%
2018/01/12	3	28.35	0	0.00	28.35	3	2,059	0.15%
2018/01/03	2	28.55	0	0.00	28.55	2	2,272	0.09%