東元 (1504)-宏遠-館前券商分點個股進出

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
57.1
漲跌
▼1.0
漲幅
-1.72%
成交量
11,444張
產業
上市電機機械類股
649人加入追蹤

立即追蹤
本地時間:14:30

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

東元 (1504)籌碼相關－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	57.15	6	57.85	57.10	-4	22,743	-0.02%
2024/04/25	3	58.50	2	58.40	58.10	1	22,610	0.00%
2024/04/24	2	59.75	5	59.60	59.30	-3	22,489	-0.01%
2024/04/23	9	58.61	4	59.60	58.30	5	22,272	0.02%
2024/04/22	19	58.88	36	58.52	58.50	-17	21,932	-0.08%
2024/04/19	108	60.06	14.1	60.95	59.90	93.9	21,448	0.44%	大買/
2024/04/18	15.1	61.30	6	61.72	61.00	9.1	20,336	0.04%
2024/04/17	8	59.95	128	59.92	61.10	-120	19,309	-0.62%	大賣/鉅額交易
2024/04/16	109	56.82	4	57.03	56.30	105	18,471	0.57%	大買/鉅額交易
2024/04/15	397	59.33	146	59.54	59.20	251	18,113	1.39%	大買/大賣/鉅額交易
2024/04/12	23	59.84	36.3	59.67	60.80	-13.3	17,034	-0.08%
2024/04/11	26	56.61	20	57.00	56.50	6	15,929	0.04%
2024/04/10	4	56.33	10	56.36	56.20	-6	15,614	-0.04%
2024/04/09	1	57.10	8	56.99	57.00	-7	15,590	-0.04%
2024/04/08	6	55.90	1	56.10	56.30	5	15,515	0.03%
2024/04/03	0.2	55.90	6	55.68	55.70	-5.8	15,485	-0.04%
2024/04/02	3	55.43	40	55.30	55.40	-37	15,522	-0.24%
2024/04/01	10	56.66	3	56.43	56.20	7	15,345	0.05%
2024/03/29	7	56.16	24	57.27	58.10	-17	15,029	-0.11%
2024/03/28	11	56.74	70	56.77	57.10	-59	14,351	-0.41%
2024/03/27	1	55.50	3	55.77	55.70	-2	13,900	-0.01%
2024/03/26	228	55.95	24	56.02	55.60	204	13,789	1.48%	大買/鉅額交易
2024/03/25	23	55.92	3	56.27	56.00	20	13,009	0.15%
2024/03/22	21.1	56.77	8	56.69	55.90	13.1	12,967	0.10%
2024/03/21	46	58.73	14.5	58.32	58.10	31.5	12,586	0.25%
2024/03/20	12	56.03	17	55.98	56.00	-5	12,939	-0.04%
2024/03/19	22.5	55.03	11	55.16	55.00	11.5	12,418	0.09%
2024/03/18	5	52.38	16	52.19	52.80	-11	11,707	-0.09%
2024/03/15	8	51.00	2	51.15	50.60	6	11,390	0.05%
2024/03/14	168	51.29	6	51.18	51.50	162	11,222	1.44%	大買/鉅額交易
2024/03/13	3	51.40	38	51.43	51.00	-35	11,182	-0.31%
2024/03/12	5	50.00	3	50.97	51.10	2	11,372	0.02%
2024/03/11	0	0.00	14	49.70	50.30	-14	11,599	-0.12%
2024/03/08	49	49.59	1	49.35	49.40	48	11,867	0.40%
2024/03/07	22	50.85	25	50.27	50.10	-3	12,105	-0.02%
2024/03/06	34	50.30	34	49.87	50.50	0	11,973	0.00%
2024/03/05	16	48.51	2	48.88	48.95	14	11,645	0.12%
2024/03/04	0	0.00	5	48.75	48.75	-5	11,615	-0.04%
2024/03/01	12	49.10	9	48.62	48.65	3	11,583	0.03%
2024/02/29	18	48.58	3	49.17	49.20	15	11,483	0.13%
2024/02/27	0	0.00	30	47.62	47.60	-30	11,383	-0.26%
2024/02/26	33	48.93	6	48.61	48.25	27	11,321	0.24%
2024/02/23	3	47.97	27	47.91	47.95	-24	11,017	-0.22%
2024/02/22	7	47.39	1	47.75	47.05	6	11,068	0.05%
2024/02/21	10	47.05	1	47.05	47.05	9	11,372	0.08%
2024/02/20	0	0.00	13	47.03	47.45	-13	11,654	-0.11%
2024/02/19	14	47.88	2	47.78	47.35	12	11,852	0.10%
2024/02/16	11	47.22	5.2	47.06	47.60	5.8	11,802	0.05%
2024/02/15	0	0.00	1	45.90	45.85	-1	11,903	-0.01%
2024/02/02	0	0.00	2	46.60	46.30	-2	12,011	-0.02%
2024/02/01	10	46.40	1.2	46.58	46.75	8.8	12,007	0.07%
2024/01/29	2	45.95	5.1	46.04	46.20	-3.1	12,024	-0.03%
2024/01/26	0	0.00	1	45.20	45.20	-1	11,964	-0.01%
2024/01/25	0.1	45.15	10	45.15	45.20	-9.9	11,984	-0.08%
2024/01/24	0.3	45.45	3	45.30	45.20	-2.7	12,063	-0.02%
2024/01/23	11.1	45.96	3	45.70	45.45	8.1	12,091	0.07%
2024/01/22	3	44.75	0	0.00	44.95	3	11,935	0.03%
2024/01/18	10	43.75	0	0.00	43.80	10	11,910	0.08%
2024/01/17	4.2	43.62	0	0.00	43.40	4.2	11,917	0.04%
2024/01/16	1	45.05	2	44.80	44.80	-1	11,808	-0.01%
2024/01/15	0	0.00	4	45.59	45.55	-4	11,885	-0.03%
2024/01/11	0	0.00	1	44.85	44.95	-1	12,058	-0.01%
2024/01/10	3	44.97	0	0.00	45.35	3	12,112	0.02%
2024/01/08	2	46.00	0	0.00	45.95	2	12,149	0.02%
2024/01/05	1	46.20	1	46.40	46.05	0	12,177	0.00%
2024/01/04	12	46.55	1	46.45	46.75	11	12,201	0.09%
2024/01/03	2	46.90	5	47.05	46.55	-3	12,356	-0.02%
2024/01/02	1	47.00	9	47.38	47.50	-8	12,271	-0.07%
2023/12/29	23	46.66	0	0.00	46.80	23	12,148	0.19%
2023/12/27	1	45.90	5	46.20	45.95	-4	12,096	-0.03%
2023/12/26	1	46.30	0	0.00	46.40	1	12,130	0.01%
2023/12/25	2	46.20	5	46.09	46.30	-3	12,154	-0.02%
2023/12/22	4	45.64	5	45.63	45.60	-1	12,258	-0.01%
2023/12/21	3	45.55	4	45.25	45.25	-1	12,438	-0.01%
2023/12/20	1	46.15	1	46.45	46.30	0	12,545	0.00%
2023/12/19	2	46.08	2	45.95	45.95	0	12,743	0.00%
2023/12/18	5	46.60	3	46.68	46.60	2	12,657	0.02%
2023/12/15	11	46.90	20	46.97	46.60	-9	12,517	-0.07%
2023/12/14	0	0.00	5	45.53	45.65	-5	11,516	-0.04%
2023/12/13	1	45.10	0	0.00	45.05	1	11,416	0.01%
2023/12/12	1	45.20	1	45.10	45.10	0	11,526	0.00%
2023/12/11	0	0.00	6	45.83	45.70	-6	11,478	-0.05%
2023/12/08	2	45.85	2	45.78	45.80	0	11,478	0.00%
2023/12/07	5	46.76	5	46.21	46.05	0	11,362	0.00%
2023/12/06	14	46.22	8.2	45.96	45.65	5.8	10,927	0.05%
2023/12/05	14	44.79	2	44.83	45.05	12	10,481	0.11%
2023/12/04	8	45.13	1	45.25	44.85	7	10,209	0.07%
2023/12/01	4	46.44	0	0.00	46.25	4	9,873	0.04%
2023/11/30	2	46.85	2	47.00	46.70	0	9,811	0.00%
2023/11/29	2	47.03	0	0.00	46.80	2	9,838	0.02%
2023/11/28	1	47.00	1	47.65	47.50	0	9,780	0.00%
2023/11/27	1	47.60	1	47.80	47.35	0	9,718	0.00%
2023/11/24	4	47.65	8	47.44	47.35	-4	9,668	-0.04%
2023/11/23	0	0.00	5	46.92	46.85	-5	9,518	-0.05%
2023/11/22	0	0.00	3	46.00	46.10	-3	9,462	-0.03%
2023/11/21	3	46.32	5	46.60	46.20	-2	9,394	-0.02%
2023/11/20	7	46.87	12	46.89	46.95	-5	9,437	-0.05%
2023/11/17	0	0.00	15	45.58	45.75	-15	9,162	-0.16%
2023/11/16	4	43.99	1	44.00	44.35	3	9,069	0.03%
2023/11/15	6	44.73	2	44.85	44.65	4	8,980	0.04%
2023/11/14	13	44.79	2	44.63	44.30	11	9,219	0.12%
2023/11/13	3	45.10	2	45.65	46.05	1	9,059	0.01%
2023/11/10	1	45.80	0	0.00	45.75	1	9,118	0.01%
2023/11/09	1	46.20	0	0.00	46.20	1	9,170	0.01%
2023/11/08	6	46.68	0	0.00	46.60	6	9,343	0.06%
2023/11/07	2	46.93	0	0.00	47.00	2	9,596	0.02%
2023/11/06	1	47.60	0	0.00	47.40	1	9,659	0.01%
2023/11/03	1	47.20	16	47.35	47.60	-15	9,710	-0.15%
2023/11/02	0	0.00	5	46.58	46.75	-5	9,839	-0.05%
2023/11/01	3	45.67	1	45.70	45.40	2	9,973	0.02%
2023/10/31	1	46.10	0	0.00	46.10	1	10,060	0.01%
2023/10/30	1	47.50	1	47.75	47.50	0	10,326	0.00%
2023/10/27	4	47.73	1	48.25	47.40	3	10,512	0.03%
2023/10/26	2	47.85	0	0.00	47.80	2	10,780	0.02%
2023/10/25	1	48.75	0	0.00	48.60	1	11,168	0.01%
2023/10/24	8	48.85	9	48.94	48.95	-1	11,637	-0.01%
2023/10/23	3	49.20	10	49.41	49.15	-7	14,067	-0.05%
2023/10/20	2	46.55	5	47.40	48.15	-3	15,471	-0.02%
2023/10/19	2	47.78	2	47.73	47.45	0	15,903	0.00%
2023/10/18	13	47.81	3	48.15	48.60	10	16,773	0.06%
2023/10/17	10	48.14	2	49.53	47.75	8	16,840	0.05%
2023/10/16	3	49.02	2	48.98	49.05	1	17,089	0.01%
2023/10/13	6	49.11	1	49.25	49.10	5	17,406	0.03%
2023/10/12	2	49.33	6	49.68	49.80	-4	18,131	-0.02%
2023/10/11	8	48.92	3	49.48	48.50	5	18,470	0.03%
2023/10/06	1	50.00	0	0.00	49.90	1	18,486	0.01%
2023/10/05	1	50.10	2	50.20	50.60	-1	18,612	-0.01%
2023/10/04	10	49.73	3	49.95	49.60	7	18,830	0.04%
2023/10/03	8	51.28	0	0.00	51.00	8	19,013	0.04%
2023/10/02	0	0.00	10	52.20	52.10	-10	19,083	-0.05%
2023/09/28	6	51.65	5	51.90	52.00	1	19,150	0.01%
2023/09/27	14	52.05	4	52.00	52.00	10	19,231	0.05%
2023/09/26	11	51.95	11	51.95	51.70	0	19,176	0.00%
2023/09/25	7	51.79	0	0.00	51.40	7	19,087	0.04%
2023/09/22	1	50.40	25	50.62	51.00	-24	18,922	-0.13%
2023/09/21	9	49.34	1	48.90	48.75	8	18,722	0.04%
2023/09/20	21	50.75	15	50.13	50.60	6	18,815	0.03%
2023/09/19	5	50.42	13	50.23	50.50	-8	19,025	-0.04%
2023/09/18	6	49.20	0	0.00	49.15	6	19,243	0.03%
2023/09/15	0	0.00	14	49.39	49.85	-14	19,513	-0.07%
2023/09/14	0	0.00	9	48.88	48.95	-9	19,922	-0.05%
2023/09/13	1	48.35	15	48.42	48.55	-14	20,240	-0.07%
2023/09/12	2	47.33	20	47.68	47.60	-18	21,177	-0.08%
2023/09/11	1	46.85	4	47.00	46.80	-3	21,496	-0.01%
2023/09/08	11	48.23	6	48.25	48.20	5	21,678	0.02%
2023/09/07	0	0.00	1	47.70	47.70	-1	21,834	0.00%
2023/09/06	2	48.08	0	0.00	48.05	2	22,052	0.01%
2023/09/04	3	48.65	14.2	48.21	48.90	-11.2	22,853	-0.05%
2023/09/01	7	49.35	2	49.45	49.30	5	23,380	0.02%
2023/08/31	0	0.00	2	49.75	49.90	-2	23,598	-0.01%
2023/08/30	7	49.51	0	0.00	49.40	7	24,036	0.03%
2023/08/29	6	49.38	0	0.00	49.55	6	25,008	0.02%
2023/08/28	1	49.65	4	50.08	49.60	-3	25,126	-0.01%
2023/08/25	1	50.20	0	0.00	50.10	1	25,489	0.00%
2023/08/24	3	50.93	10	51.06	51.10	-7	25,596	-0.03%
2023/08/23	0	0.00	1	49.25	49.30	-1	25,596	0.00%
2023/08/22	9	49.61	9	50.40	49.25	0	25,880	0.00%
2023/08/21	3	50.87	0	0.00	50.10	3	26,172	0.01%
2023/08/18	19	51.54	34	51.85	51.20	-15	26,329	-0.06%
2023/08/17	0	0.00	5	51.10	51.20	-5	26,331	-0.02%
2023/08/16	4	50.30	7	50.43	50.80	-3	26,923	-0.01%
2023/08/15	5	50.80	2	50.90	50.90	3	28,001	0.01%
2023/08/14	9	49.97	0	0.00	49.75	9	29,259	0.03%
2023/08/11	11	49.71	8	49.56	49.70	3	29,311	0.01%
2023/08/10	19	51.04	10	51.19	50.70	9	29,651	0.03%
2023/08/09	8	52.15	2	52.40	52.20	6	30,459	0.02%
2023/08/08	13	52.44	0	0.00	52.30	13	30,630	0.04%
2023/08/07	6	53.33	4	53.48	53.80	2	30,917	0.01%
2023/08/04	1	51.20	2	51.95	52.50	-1	30,934	0.00%
2023/08/02	8	53.16	27	53.91	53.10	-19	31,471	-0.06%
2023/08/01	1	53.20	3	53.17	53.20	-2	32,218	-0.01%
2023/07/31	16	53.84	1	54.80	53.80	15	32,510	0.05%
2023/07/28	19	54.04	1	54.50	54.60	18	32,582	0.06%
2023/07/27	28	55.18	1	55.40	55.00	27	32,509	0.08%
2023/07/26	47.8	59.56	15	59.17	55.00	32.8	32,680	0.10%
2023/07/25	246	57.84	260	58.05	59.00	-14	30,459	-0.05%	大買/大賣/
2023/07/24	15	54.57	8	55.70	53.70	7	29,135	0.02%
2023/07/21	9	54.92	24.1	54.96	55.60	-15.1	28,830	-0.05%
2023/07/20	2	52.90	3	52.77	52.90	-1	28,388	0.00%
2023/07/19	5	51.80	2	52.10	51.50	3	28,384	0.01%
2023/07/18	8	53.84	7	54.59	53.00	1	28,340	0.00%
2023/07/17	12	55.05	57	55.28	54.70	-45	28,293	-0.16%
2023/07/14	31	53.28	64	53.45	53.50	-33	27,997	-0.12%
2023/07/12	15	52.51	9	52.92	52.70	6	28,160	0.02%
2023/07/11	16	52.07	4	52.18	52.20	12	28,583	0.04%
2023/07/10	14	53.05	17	52.88	52.70	-3	29,213	-0.01%
2023/07/07	5	50.68	0	0.00	51.00	5	29,612	0.02%
2023/07/05	16	52.28	402	52.53	52.10	-386	30,540	-1.26%	大賣/鉅額交易
2023/07/04	1	53.10	0	0.00	53.00	1	31,007	0.00%
2023/07/03	0	0.00	1	54.10	54.00	-1	31,095	0.00%
2023/06/30	6	53.37	8	53.29	53.30	-2	31,439	-0.01%
2023/06/29	11	52.97	5	52.90	52.90	6	31,887	0.02%
2023/06/28	3	52.57	1	52.80	52.70	2	32,794	0.01%
2023/06/27	10	54.31	2	54.45	53.50	8	33,152	0.02%
2023/06/26	6.1	54.89	2	56.20	54.50	4.1	34,208	0.01%
2023/06/21	3	57.13	4	56.78	57.00	-1	35,109	0.00%
2023/06/20	15	57.05	20	57.25	56.90	-5	35,780	-0.01%
2023/06/19	9	55.99	30	56.62	55.80	-21	36,374	-0.06%
2023/06/16	8	57.18	22	57.38	56.80	-14	36,338	-0.04%
2023/06/15	3	53.60	13.3	54.04	54.30	-10.3	35,547	-0.03%
2023/06/14	53	53.47	1	53.00	53.40	52	35,532	0.15%
2023/06/13	13	53.55	8	53.91	53.60	5	35,517	0.01%
2023/06/12	25	53.22	3	53.77	53.00	22	35,910	0.06%
2023/06/09	25.1	54.82	16	54.84	54.70	9.1	35,907	0.03%
2023/06/08	12	56.75	66	56.50	56.30	-54	35,702	-0.15%
2023/06/07	133	56.90	112	57.06	57.40	21	35,651	0.06%	大買/大賣/
2023/06/06	35	54.90	12	55.01	54.50	23	35,811	0.06%
2023/06/05	2	55.00	35	55.30	54.70	-33	36,222	-0.09%
2023/06/02	10	54.06	26	54.59	54.10	-16	36,299	-0.04%
2023/06/01	0	0.00	3	51.80	52.00	-3	35,459	-0.01%
2023/05/31	4	51.60	10	51.89	51.20	-6	35,375	-0.02%
2023/05/30	47	51.24	0	0.00	51.10	47	35,007	0.13%
2023/05/29	15	51.90	4	51.68	51.80	11	34,911	0.03%
2023/05/26	9	51.10	3	51.03	50.90	6	34,768	0.02%
2023/05/25	15	52.45	12	52.55	51.80	3	34,623	0.01%
2023/05/24	13	51.48	3	51.53	52.40	10	34,240	0.03%
2023/05/23	9	52.00	2.2	52.34	51.90	6.8	34,146	0.02%
2023/05/22	8	51.99	41	51.99	51.90	-33	34,209	-0.10%
2023/05/19	49	51.26	26	51.33	51.10	23	33,571	0.07%
2023/05/18	148	48.71	182.5	49.13	49.80	-34.5	32,429	-0.11%	大買/大賣/
2023/05/17	0	0.00	2	47.13	47.00	-2	31,184	-0.01%
2023/05/16	30	46.49	36	46.47	47.00	-6	30,965	-0.02%
2023/05/15	15	47.01	22	47.16	47.15	-7	30,378	-0.02%
2023/05/12	15	45.14	26.6	45.00	45.50	-11.6	29,474	-0.04%
2023/05/11	15	45.14	26.6	45.00	44.95	-11.6	29,168	-0.04%
2023/05/10	1	46.25	0	0.00	46.70	1	28,742	0.00%
2023/05/09	34.1	47.63	1	47.00	47.00	33.1	28,588	0.12%
2023/05/08	3.6	47.66	24	48.28	48.70	-20.4	27,900	-0.07%
2023/05/05	7	45.45	16	46.07	45.65	-9	26,863	-0.03%
2023/05/04	4	46.56	15	46.32	46.60	-11	26,436	-0.04%
2023/05/03	6	45.85	12.5	45.82	45.70	-6.5	26,125	-0.02%
2023/05/02	18.5	45.92	6	45.23	46.25	12.5	25,840	0.05%
2023/04/28	3	44.18	9	44.36	44.15	-6	25,225	-0.02%
2023/04/27	12	43.58	2	43.28	43.65	10	24,939	0.04%
2023/04/26	1	42.60	7	42.71	43.25	-6	24,679	-0.02%
2023/04/25	17	44.03	5	43.18	43.05	12	24,372	0.05%
2023/04/24	0	0.00	5	43.78	44.45	-5	23,832	-0.02%
2023/04/21	13	43.48	10	43.65	43.80	3	23,623	0.01%
2023/04/20	3	44.18	1	44.25	44.00	2	23,290	0.01%
2023/04/19	15	45.47	6	45.23	45.00	9	23,008	0.04%
2023/04/18	3	44.82	16	44.23	44.30	-13	22,521	-0.06%
2023/04/17	3	45.20	11	45.18	44.60	-8	22,278	-0.04%
2023/04/14	22	44.96	11	45.40	44.85	11	21,874	0.05%
2023/04/13	39	46.62	16	46.52	46.00	23	21,267	0.11%
2023/04/12	14	45.03	5	45.19	45.40	9	20,354	0.04%
2023/04/11	11	44.90	25	44.80	44.40	-14	19,625	-0.07%
2023/04/10	3	43.90	17	43.66	43.95	-14	18,702	-0.07%
2023/04/07	14	43.63	22	43.72	43.05	-8	18,260	-0.04%
2023/04/06	1	42.35	1	41.75	42.60	0	17,591	0.00%
2023/03/31	17	41.95	4	41.88	42.50	13	17,338	0.07%
2023/03/30	26	43.42	5	42.79	42.70	21	16,783	0.13%
2023/03/29	14	42.61	28	42.16	42.90	-14	16,156	-0.09%
2023/03/28	12	40.82	27	41.33	40.90	-15	15,121	-0.10%
2023/03/27	20	43.13	33	42.70	41.90	-13	14,519	-0.09%
2023/03/24	32	41.95	49	42.35	44.00	-17	13,151	-0.13%
2023/03/23	19	39.99	11	39.10	40.00	8	11,847	0.07%
2023/03/22	31	38.47	242	38.31	37.90	-211	10,854	-1.94%	大賣/鉅額交易
2023/03/21	5	36.49	8	36.37	36.25	-3	9,674	-0.03%
2023/03/20	202	36.04	5	35.73	35.85	197	9,313	2.12%	大買/鉅額交易
2023/03/17	3	35.10	12	35.25	35.20	-9	9,080	-0.10%
2023/03/16	15	35.04	7	35.25	35.00	8	8,746	0.09%
2023/03/15	31	36.16	9	35.93	35.70	22	8,502	0.26%
2023/03/14	24	34.96	13	34.86	35.20	11	7,977	0.14%
2023/03/13	14	34.69	27	35.02	34.90	-13	7,687	-0.17%
2023/03/10	30	34.80	1	34.55	35.10	29	7,405	0.39%
2023/03/09	5	36.18	25.1	36.39	36.00	-20.1	7,062	-0.28%
2023/03/08	11	34.75	10.4	34.63	34.50	0.6	6,249	0.01%
2023/03/07	1	33.40	17	34.35	35.10	-16	5,568	-0.29%
2023/03/06	12	32.13	4	32.39	31.95	8	5,029	0.16%
2023/03/03	7	31.56	17	31.02	31.55	-10	4,837	-0.21%
2023/03/02	19	30.82	82	30.86	30.80	-63	4,735	-1.33%
2023/03/01	2	30.60	0	0.00	30.50	2	4,690	0.04%
2023/02/24	3	30.85	32	31.00	30.75	-29	4,662	-0.62%
2023/02/23	80	31.10	8	31.04	30.95	72	4,564	1.58%
2023/02/22	16	30.35	11	30.18	30.25	5	4,425	0.11%
2023/02/21	3	30.35	19	30.25	30.40	-16	4,287	-0.37%
2023/02/20	45	30.72	31	30.61	30.85	14	4,090	0.34%
2023/02/17	3	29.28	0	0.00	29.30	3	3,679	0.08%
2023/02/16	11	29.88	2	29.95	29.70	9	3,705	0.24%
2023/02/15	2	29.65	1	29.55	29.45	1	3,636	0.03%
2023/02/14	0	0.00	10	29.40	29.40	-10	3,512	-0.28%
2023/02/13	21	29.39	0	0.00	29.30	21	3,478	0.60%
2023/02/10	1	29.30	11	29.19	29.35	-10	3,455	-0.29%
2023/02/09	1	29.00	0	0.00	29.00	1	3,437	0.03%
2023/02/06	11	29.00	1	29.20	28.90	10	3,417	0.29%
2023/02/03	0	0.00	1	28.90	29.00	-1	3,402	-0.03%
2023/02/01	0	0.00	1	28.90	28.75	-1	3,403	-0.03%
2023/01/09	0	0.00	4	28.53	28.50	-4	3,485	-0.11%
2023/01/05	5	28.46	2	28.40	28.05	3	3,484	0.09%
2023/01/03	1	27.20	0	0.00	27.35	1	3,328	0.03%
2022/12/27	0	0.00	1	27.70	27.80	-1	3,403	-0.03%
2022/12/23	1	27.10	1	27.25	27.25	0	3,429	0.00%
2022/12/22	1	27.35	0	0.00	27.35	1	3,473	0.03%
2022/12/19	0	0.00	1	27.55	27.40	-1	3,512	-0.03%
2022/12/16	1	27.75	0	0.00	27.75	1	3,506	0.03%
2022/12/15	1	28.10	0	0.00	28.20	1	3,471	0.03%
2022/12/12	0	0.00	1	27.80	27.80	-1	3,461	-0.03%
2022/12/07	2	27.83	0	0.00	27.70	2	3,548	0.06%
2022/12/06	15	28.28	1	28.50	27.90	14	3,518	0.40%
2022/12/05	1	28.20	0	0.00	28.00	1	3,447	0.03%
2022/12/02	0	0.00	1	28.45	28.15	-1	3,413	-0.03%
2022/11/29	1	27.95	1	28.15	28.20	0	3,353	0.00%
2022/11/28	1	27.55	0	0.00	27.90	1	3,339	0.03%
2022/11/24	0	0.00	1	27.85	27.90	-1	3,367	-0.03%
2022/11/22	1	27.45	1	27.85	27.35	0	3,396	0.00%
2022/11/21	2	27.95	0	0.00	27.80	2	3,350	0.06%
2022/11/18	3	28.35	0	0.00	28.10	3	3,444	0.09%
2022/11/17	3	28.45	0	0.00	29.00	3	3,383	0.09%
2022/11/16	5	28.85	0	0.00	28.50	5	3,370	0.15%
2022/11/15	0	0.00	5	28.95	29.00	-5	3,317	-0.15%
2022/11/14	6	28.93	5	28.85	28.85	1	3,316	0.03%
2022/11/11	0	0.00	3	29.65	29.65	-3	3,237	-0.09%
2022/11/10	1	29.05	1	29.30	28.95	0	3,251	0.00%
2022/11/09	1	29.15	0	0.00	29.10	1	3,425	0.03%
2022/11/04	0	0.00	2	28.90	28.95	-2	3,366	-0.06%
2022/11/02	1	28.55	0	0.00	28.55	1	3,289	0.03%
2022/11/01	0	0.00	1	28.40	28.65	-1	3,272	-0.03%
2022/10/31	6	28.57	0	0.00	28.50	6	3,248	0.18%
2022/10/28	2	28.90	2	29.18	28.65	0	3,228	0.00%
2022/10/26	6	27.93	1	28.00	28.05	5	3,135	0.16%
2022/10/25	1	28.00	2	28.13	28.10	-1	3,129	-0.03%
2022/10/24	0	0.00	2	27.78	27.55	-2	3,084	-0.06%
2022/10/21	1	26.85	0	0.00	27.00	1	3,094	0.03%
2022/10/20	1	26.75	1	27.25	27.05	0	3,127	0.00%
2022/10/19	0	0.00	1	27.40	27.20	-1	2,985	-0.03%
2022/10/17	0	0.00	1	27.15	27.10	-1	2,992	-0.03%
2022/10/11	0.1	27.70	0	0.00	27.50	0.1	3,045	0.00%
2022/10/07	0	0.00	1	27.90	27.95	-1	3,052	-0.03%
2022/10/04	0	0.00	4	28.11	28.05	-4	3,039	-0.13%
2022/10/03	1	28.05	0	0.00	27.85	1	3,052	0.03%
2022/09/28	0	28.10	0	0.00	28.05	0	3,101	0.00%
2022/09/27	0	0.00	3	28.30	28.20	-3	3,142	-0.10%
2022/09/26	0.1	28.50	0	0.00	28.30	0.1	3,197	0.00%
2022/09/23	0	0.00	1	28.80	29.00	-1	3,523	-0.03%
2022/09/19	2	28.58	0	0.00	28.40	2	4,091	0.05%
2022/09/16	5	28.30	1	28.45	28.50	4	4,278	0.09%
2022/09/07	0	0.00	2	28.80	28.80	-2	4,373	-0.05%
2022/09/06	2	29.40	12	29.26	29.30	-10	4,414	-0.23%
2022/09/05	0	0.00	1	29.80	29.75	-1	4,436	-0.02%
2022/09/02	1	29.40	0	0.00	29.45	1	4,469	0.02%
2022/09/01	1	29.00	0	0.00	29.40	1	4,463	0.02%
2022/08/31	1	29.05	4	29.30	29.60	-3	4,441	-0.07%
2022/08/30	1	29.30	1	29.30	29.30	0	4,410	0.00%
2022/08/25	22	30.01	61	30.22	29.60	-39	4,349	-0.90%
2022/08/19	0.1	29.55	0	0.00	29.50	0.1	4,349	0.00%
2022/08/18	0.1	29.60	7	29.60	29.65	-6.9	4,326	-0.16%
2022/08/17	2.2	30.10	1	30.00	29.90	1.2	4,299	0.03%
2022/08/16	2	30.05	5	29.96	29.80	-3	4,200	-0.07%
2022/08/15	3	29.17	1	29.40	29.30	2	4,013	0.05%
2022/08/10	2	28.55	4	28.39	28.30	-2	3,991	-0.05%
2022/08/05	11	28.40	0	0.00	28.55	11	4,152	0.26%
2022/08/04	3	28.17	2	28.18	28.10	1	4,220	0.02%
2022/08/03	0	0.00	11	28.62	28.30	-11	4,226	-0.26%
2022/08/02	2	28.75	0	0.00	28.70	2	4,230	0.05%
2022/07/28	1	29.10	1	29.35	29.30	0	4,257	0.00%
2022/07/27	0	0.00	1	29.05	29.25	-1	4,216	-0.02%
2022/07/25	0	0.00	1	28.80	28.85	-1	4,258	-0.02%
2022/07/20	11	28.91	1	28.70	28.70	10	4,365	0.23%
2022/07/18	1	28.55	6	28.50	28.45	-5	4,515	-0.11%
2022/07/12	1	28.00	0	0.00	28.05	1	4,925	0.02%
2022/07/08	1	28.40	0	0.00	28.25	1	5,129	0.02%
2022/07/07	2	28.48	0	0.00	28.40	2	5,237	0.04%
2022/07/06	6	28.85	0	0.00	28.50	6	5,195	0.12%
2022/07/04	4	28.96	0	0.00	28.70	4	5,127	0.08%
2022/07/01	20	29.83	0	0.00	29.05	20	5,112	0.39%
2022/06/30	5	29.67	5	29.80	29.85	0	4,819	0.00%
2022/06/29	20	29.55	2	29.45	29.45	18	4,609	0.39%
2022/06/24	10	29.50	0	0.00	29.80	10	4,699	0.21%
2022/06/23	0.1	28.40	1	28.60	28.65	-1	4,532	-0.02%
2022/06/21	0	0.00	1	28.70	28.65	-1	4,626	-0.02%
2022/06/20	0	0.00	5	27.55	27.45	-5	4,599	-0.11%
2022/06/17	1	27.95	0	0.00	28.05	1	4,621	0.02%
2022/06/16	2	28.50	0	0.00	28.20	2	4,494	0.04%
2022/06/15	2.1	28.65	0	0.00	28.60	2.1	4,550	0.05%
2022/06/14	0	29.85	2.5	29.50	29.75	-2.5	4,531	-0.05%
2022/06/13	1	29.70	0	0.00	29.70	1	4,494	0.02%
2022/06/07	0	0.00	1	30.00	30.05	-1	4,428	-0.02%
2022/06/01	6	30.64	0	0.00	30.50	6	4,436	0.14%
2022/05/31	0	0.00	7	30.95	30.95	-7	4,384	-0.16%
2022/05/26	1	29.05	1	29.40	29.30	0	4,232	0.00%
2022/05/25	0	0.00	1	29.10	28.95	-1	4,227	-0.02%
2022/05/20	3	28.82	2	28.93	28.75	1	4,222	0.02%
2022/05/19	6	28.20	0	0.00	28.50	6	4,193	0.14%
2022/05/18	2	28.70	1	29.10	28.70	1	4,178	0.02%
2022/05/16	5	28.05	5	27.85	28.25	0	4,119	0.00%
2022/05/09	0.2	30.15	0	0.00	29.80	0.2	3,881	0.01%
2022/05/06	0	0.00	2	30.60	30.80	-2	3,860	-0.05%
2022/05/05	0.2	31.20	0	0.00	31.05	0.2	3,858	0.01%
2022/05/03	3.1	31.17	1	30.95	31.10	2.1	3,885	0.06%
2022/04/29	0	0.00	1	31.80	31.20	-1	3,867	-0.03%
2022/04/27	2	31.40	5	31.58	31.70	-3	3,783	-0.08%
2022/04/26	6	32.32	2	32.73	32.30	4	3,739	0.11%
2022/04/25	0.2	32.50	8	32.23	31.90	-7.8	3,652	-0.21%
2022/04/22	0.2	32.80	8	32.73	32.90	-7.8	3,532	-0.22%
2022/04/21	1	32.65	0	0.00	32.65	1	3,399	0.03%
2022/04/20	9	33.66	1.3	33.72	33.55	7.7	3,241	0.24%
2022/04/19	9	33.13	0	0.00	32.95	9	3,086	0.29%
2022/04/18	1.2	32.74	6	33.23	32.45	-4.9	3,007	-0.16%
2022/04/15	6	33.74	9.8	32.95	33.45	-3.8	2,886	-0.13%
2022/04/14	0	0.00	1.1	32.46	32.70	-1.1	2,699	-0.04%
2022/04/13	0	0.00	2.3	32.05	32.30	-2.3	2,621	-0.09%
2022/04/11	1	31.29	0	0.00	31.05	1	2,469	0.04%
2022/04/08	20	31.00	1	30.95	31.00	19	2,435	0.78%
2022/04/07	2.3	31.03	0	0.00	30.50	2.3	2,447	0.09%
2022/04/01	6	31.38	0	0.00	31.50	6	2,360	0.25%
2022/03/31	29	32.42	7	32.93	32.15	22	2,263	0.97%
2022/03/30	0	0.00	4	31.33	31.45	-4	1,935	-0.21%
2022/03/29	0	0.00	1	30.90	30.70	-1	1,845	-0.05%
2022/03/28	2	30.53	1	30.95	30.85	1	1,844	0.05%
2022/03/25	1	30.95	3	30.83	30.95	-2	1,820	-0.11%
2022/03/22	1	30.15	1	30.45	30.00	0	1,752	0.00%
2022/03/21	1	30.20	0	0.00	30.05	1	1,723	0.06%
2022/03/18	1	29.65	0	0.00	30.15	1	1,709	0.06%
2022/03/17	1	29.65	4	30.00	29.95	-3	1,644	-0.18%
2022/03/16	1	29.70	0	0.00	29.55	1	1,600	0.06%
2022/03/15	0	0.00	1	29.60	29.65	-1	1,591	-0.06%
2022/03/14	1	29.50	0	0.00	29.70	1	1,612	0.06%
2022/03/10	0	0.00	1	29.35	29.90	-1	1,651	-0.06%
2022/03/09	1.2	28.91	5	28.95	29.10	-3.8	1,647	-0.23%
2022/03/08	0.1	29.10	2	28.70	28.70	-1.9	1,649	-0.12%
2022/03/07	2	29.18	3	29.15	29.10	-1	1,656	-0.06%
2022/03/04	4	29.78	0	0.00	29.80	4	1,676	0.24%
2022/03/03	0.2	30.30	0	0.00	30.20	0.2	1,621	0.01%
2022/03/02	1	30.05	0	0.00	30.05	1	1,647	0.06%
2022/03/01	0	0.00	1	30.45	30.45	-1	1,658	-0.06%
2022/02/24	1	30.00	0	0.00	29.75	1	1,663	0.06%
2022/02/23	0	30.25	0	0.00	30.10	0	1,636	0.00%
2022/02/22	3.2	30.09	0	0.00	30.05	3.2	1,653	0.19%
2022/02/18	1	29.95	6	30.30	30.15	-5	1,657	-0.30%
2022/02/17	0	0.00	1	30.35	30.35	-1	1,668	-0.06%
2022/02/16	0	0.00	1	30.20	30.25	-1	1,684	-0.06%
2022/02/15	1	29.90	0	0.00	29.85	1	1,715	0.06%
2022/02/14	0.2	30.15	0	0.00	30.05	0.2	1,712	0.01%
2022/02/11	0.1	30.50	0	0.00	30.40	0.1	1,736	0.01%
2022/02/09	2	30.53	1	30.35	30.70	1	1,803	0.06%
2022/02/08	0	0.00	1	29.95	29.85	-1	1,794	-0.06%
2022/02/07	1.1	29.52	0	0.00	29.70	1.1	1,787	0.06%
2022/01/26	0	29.70	0	0.00	29.30	0	1,760	0.00%
2022/01/25	1.1	29.49	0	0.00	29.20	1.1	1,788	0.06%
2022/01/24	1.1	29.97	0	0.00	30.05	1.1	1,759	0.06%
2022/01/21	0	0.00	1	30.30	30.30	-1	1,776	-0.06%
2022/01/19	0	0.00	1	30.70	30.65	-1	1,771	-0.06%
2022/01/18	0.1	30.60	0	0.00	30.60	0.1	1,784	0.00%
2022/01/17	1.1	30.70	0	0.00	30.60	1.1	1,797	0.06%
2022/01/14	1	30.90	0	0.00	30.85	1	1,795	0.06%
2022/01/11	0.1	30.90	0	0.00	30.85	0.1	1,905	0.01%
2022/01/10	0.1	30.90	0	0.00	31.10	0.1	1,913	0.01%
2022/01/07	3.1	31.13	0	0.00	31.00	3.1	1,913	0.16%
2022/01/06	0	0.00	1	31.00	31.05	-1	1,922	-0.05%
2022/01/05	0	0.00	1	31.10	30.95	-1	1,935	-0.05%
2022/01/04	0.2	31.13	2	31.13	31.10	-1.8	1,957	-0.09%
2022/01/03	0.1	31.30	0	0.00	31.25	0.1	1,962	0.01%
2021/12/30	3	31.72	1	31.95	31.65	2	1,978	0.10%
2021/12/29	1	31.45	0	0.00	31.90	1	1,997	0.05%
2021/12/27	1	30.95	0	0.00	31.00	1	1,971	0.05%
2021/12/22	2	30.80	1	30.70	30.70	1	2,052	0.05%
2021/12/21	0	0.00	1	30.85	31.00	-1	2,052	-0.05%
2021/12/20	1	30.65	0	0.00	30.65	1	2,064	0.05%
2021/12/17	10	30.80	1	30.85	30.90	9	2,063	0.44%
2021/12/16	1	30.75	0	0.00	30.60	1	2,018	0.05%
2021/12/14	0	0.00	1	30.55	30.35	-1	2,203	-0.05%
2021/12/13	1	30.65	0	0.00	30.60	1	2,227	0.04%
2021/12/07	0	30.35	1	30.40	30.30	-1	2,304	-0.04%
2021/12/06	1	30.05	10	30.40	30.45	-9	2,282	-0.39%
2021/12/03	0	30.30	0	0.00	30.25	0	2,275	0.00%
2021/12/02	2	30.28	0	0.00	30.30	2	2,262	0.09%
2021/12/01	2.3	30.22	0	0.00	30.20	2.3	2,247	0.10%
2021/11/29	0.1	30.35	0	0.00	30.35	0.1	2,156	0.00%
2021/11/26	0.4	30.44	4	30.40	30.40	-3.6	2,156	-0.17%
2021/11/25	0.3	30.75	2	30.80	30.75	-1.7	2,147	-0.08%
2021/11/24	1	30.90	0	0.00	30.85	1	2,152	0.05%
2021/11/19	0	0.00	1	31.30	31.35	-1	2,158	-0.05%
2021/11/18	0	0.00	1	31.45	31.50	-1	2,164	-0.05%
2021/11/17	1	31.40	0	0.00	31.50	1	2,179	0.05%
2021/11/16	0	0.00	1	31.40	31.40	-1	2,181	-0.05%
2021/11/15	0	0.00	8	31.57	31.65	-8	2,206	-0.36%
2021/11/08	2.2	30.58	1	30.75	30.55	1.2	2,152	0.06%
2021/11/03	10	30.51	10	30.50	30.50	0	2,139	0.00%
2021/11/02	12	30.51	11	30.59	30.55	1	2,145	0.05%
2021/10/29	0.1	30.15	0	0.00	30.15	0.1	2,077	0.00%
2021/10/28	0	0.00	1	30.30	30.30	-1	2,051	-0.05%
2021/10/27	0	0.00	0.1	30.25	30.20	-0.1	2,052	0.00%
2021/10/26	16.1	30.07	10	30.10	30.15	6.1	2,072	0.29%
2021/10/22	1.1	30.38	0	0.00	30.25	1.1	2,070	0.05%
2021/10/21	12	30.30	12	30.41	30.75	0	2,071	0.00%
2021/10/20	0	0.00	1	30.15	30.20	-1	1,985	-0.05%
2021/10/19	1	30.25	0	0.00	30.30	1	2,033	0.05%
2021/10/14	11	30.31	10	30.00	29.90	1	2,039	0.05%
2021/10/13	0.2	30.25	0	0.00	30.15	0.2	2,034	0.01%
2021/10/12	11	30.33	11	30.15	30.25	0	2,024	0.00%
2021/10/07	10	30.97	10	31.10	30.95	0	1,986	0.00%
2021/10/06	1	30.60	2	30.90	31.15	-1	1,983	-0.05%
2021/10/05	0.2	30.20	0	0.00	30.55	0.2	1,973	0.01%
2021/10/04	1.1	30.40	0	0.00	30.45	1.1	1,982	0.06%
2021/10/01	21	30.58	21	30.20	30.35	0	2,001	0.00%
2021/09/30	10	30.50	11	30.90	31.25	-1	1,984	-0.05%
2021/09/29	11	30.28	10	30.50	30.65	1	2,053	0.05%
2021/09/28	10	30.55	11	30.85	30.85	-1	2,061	-0.05%
2021/09/27	0.2	30.93	0	0.00	30.60	0.2	2,079	0.01%
2021/09/24	2	30.73	0	0.00	30.75	2	2,080	0.10%
2021/09/23	0.1	29.80	2	30.80	30.75	-1.9	2,089	-0.09%
2021/09/22	1.1	30.06	1	30.30	30.45	0.1	2,107	0.00%
2021/09/17	21	31.87	21	31.76	30.75	0	2,050	0.00%
2021/09/16	10	31.50	11	31.45	31.45	-1	1,913	-0.05%
2021/09/14	11	31.55	11	31.30	31.25	0	1,877	0.00%
2021/09/10	10	30.55	10	30.47	30.50	0	2,058	0.00%
2021/09/09	10	30.35	10	30.35	30.25	0	2,103	0.00%
2021/09/08	0.1	30.30	0	0.00	30.35	0.1	2,124	0.01%
2021/09/07	10	30.70	10	30.65	30.65	0	2,138	0.00%
2021/08/31	15.4	31.59	15	31.28	31.20	0.4	2,321	0.02%
2021/08/30	10	30.80	10	31.10	31.25	0	2,358	0.00%
2021/08/27	10	30.25	10	30.70	30.80	0	2,361	0.00%
2021/08/26	10	30.20	10	30.00	30.10	0	2,350	0.00%
2021/08/25	0	0.00	1	29.85	30.00	-1	2,360	-0.04%
2021/08/24	0	0.00	1	30.05	30.25	-1	2,357	-0.04%
2021/08/23	1	29.30	1	29.60	29.45	0	2,351	0.00%
2021/08/20	10	28.65	12	28.86	28.90	-2	2,391	-0.08%
2021/08/19	0.1	28.60	0	0.00	28.75	0.1	2,438	0.00%
2021/08/16	2.2	29.40	0	0.00	29.25	2.2	2,401	0.09%
2021/08/13	0.1	30.00	0	0.00	29.75	0.1	2,383	0.01%
2021/08/10	10	30.50	11	30.34	30.60	-1	2,414	-0.04%
2021/08/09	1.2	30.44	3	30.67	30.65	-1.9	2,464	-0.08%
2021/08/06	1.2	31.05	0	0.00	31.00	1.2	2,488	0.05%
2021/08/05	0	0.00	3	31.10	31.50	-3	2,538	-0.12%
2021/08/04	1	31.15	0	0.00	31.25	1	2,621	0.04%
2021/08/03	0.3	31.35	0	0.00	31.25	0.3	2,694	0.01%
2021/07/29	1	30.85	3	31.33	31.60	-2	2,886	-0.07%
2021/07/28	1.3	30.82	2	31.05	30.70	-0.8	2,897	-0.03%
2021/07/27	0	0.00	1	31.75	31.55	-1	2,946	-0.03%
2021/07/26	1	31.80	0	0.00	31.45	1	2,980	0.03%
2021/07/21	0.5	31.56	0	0.00	31.85	0.5	3,009	0.02%
2021/07/15	0	32.00	2	31.85	31.95	-2	3,400	-0.06%
2021/07/13	1	32.35	0	0.00	32.00	1	3,780	0.03%
2021/07/12	0	32.40	0	0.00	32.20	0	3,793	0.00%
2021/07/09	0	0.00	0	32.50	32.55	0	3,817	0.00%
2021/07/08	0	0.00	1	32.65	32.80	-1	3,864	-0.03%
2021/07/07	10	32.90	10	32.80	32.95	0	3,903	0.00%
2021/06/29	1	33.10	0	0.00	33.30	1	3,958	0.03%
2021/06/28	0	0.00	1	33.40	33.55	-1	4,012	-0.02%
2021/06/25	0	0.00	1.5	33.22	33.20	-1.5	4,102	-0.04%
2021/06/24	0	0.00	1.5	33.58	33.65	-1.5	4,123	-0.04%
2021/06/23	0	0.00	2	33.38	33.50	-2	4,166	-0.05%
2021/06/22	1	33.40	0	0.00	33.20	1	4,244	0.02%
2021/06/21	4	34.00	2	33.45	33.60	2	4,502	0.04%
2021/06/17	10	33.10	12	32.97	32.95	-2	4,689	-0.04%
2021/06/16	2	33.25	1	33.60	33.60	1	4,748	0.02%
2021/06/15	12	33.32	11.2	33.18	33.00	0.8	4,759	0.02%
2021/06/11	10	33.00	10	33.00	33.00	0	4,761	0.00%
2021/06/09	10	32.40	14	32.70	32.60	-4	4,790	-0.08%
2021/06/04	10	33.10	10	33.25	33.30	0	4,802	0.00%
2021/06/02	6	33.54	1	33.10	33.40	5	4,873	0.10%
2021/06/01	0	0.00	12	33.05	33.10	-12	4,909	-0.24%
2021/05/31	1	33.05	0	0.00	33.00	1	4,958	0.02%
2021/05/28	11	32.88	10	33.00	32.95	1	4,995	0.02%
2021/05/27	5	31.75	6	32.38	33.50	-1	4,997	-0.02%
2021/05/25	7	31.90	0	0.00	31.80	7	5,113	0.14%
2021/05/24	7	31.30	0	0.00	31.40	7	5,178	0.14%
2021/05/21	0	0.00	15.5	31.06	31.25	-15.5	5,224	-0.30%
2021/05/19	3	31.25	0	0.00	31.15	3	5,320	0.06%
2021/05/18	10	30.50	24	30.56	31.30	-14	5,367	-0.26%
2021/05/17	10.5	30.38	10	29.67	29.85	0.5	5,440	0.01%
2021/05/14	0	0.00	20	30.78	31.35	-20	5,452	-0.37%
2021/05/13	15	30.52	16	30.86	30.40	-1	5,472	-0.02%
2021/05/12	14	33.42	12	32.20	31.35	2	5,517	0.04%
2021/05/11	2	34.80	5	34.65	34.35	-3	5,625	-0.05%
2021/05/10	10	35.30	1	33.80	35.55	9	5,625	0.16%
2021/05/07	5	32.85	5	32.65	32.80	0	5,495	0.00%
2021/05/06	2	32.35	1	32.60	32.50	1	5,532	0.02%
2021/05/04	4	33.11	1	32.95	32.60	3	5,646	0.05%
2021/05/03	3	34.30	4	34.41	34.05	-1	5,645	-0.02%
2021/04/28	0	0.00	1	34.55	34.55	-1	5,633	-0.02%
2021/04/27	3	34.53	1	34.40	34.75	2	5,633	0.04%
2021/04/26	1	34.90	1	35.20	35.00	0	5,592	0.00%
2021/04/23	1	35.00	0	0.00	35.05	1	5,566	0.02%
2021/04/22	3	35.82	2	35.68	34.70	1	5,535	0.02%
2021/04/21	3	35.58	0	0.00	35.55	3	5,388	0.06%
2021/04/20	7	34.30	4	34.60	35.10	3	5,270	0.06%
2021/04/19	0	0.00	0.1	33.40	33.30	-0.1	5,046	0.00%
2021/04/16	1	32.90	1	32.85	32.85	0	4,985	0.00%
2021/04/15	1	32.90	0	0.00	32.90	1	5,034	0.02%
2021/04/14	19	33.09	8	33.10	33.00	11	5,019	0.22%
2021/04/13	0	0.00	1	33.40	32.70	-1	4,996	-0.02%
2021/04/12	5	32.10	8	32.21	32.35	-3	4,965	-0.06%
2021/04/08	3	31.83	0	0.00	32.00	3	4,983	0.06%
2021/04/01	5	31.78	0	0.00	31.85	5	4,985	0.10%
2021/03/31	0	0.00	11	32.50	32.35	-11	4,933	-0.22%
2021/03/30	1	33.10	1	32.80	33.35	0	4,868	0.00%
2021/03/29	2	32.00	12	31.89	31.85	-10	4,794	-0.21%
2021/03/26	1	31.60	0.1	31.90	31.90	0.9	4,788	0.02%
2021/03/25	3.1	31.87	0.9	32.37	31.85	2.2	4,761	0.05%
2021/03/24	3	32.85	1	33.30	32.65	2	4,693	0.04%
2021/03/23	13	31.67	3	31.70	31.75	10	4,450	0.23%
2021/03/22	1	31.40	0	0.00	31.05	1	4,213	0.02%
2021/03/19	0	30.60	0	0.00	30.85	0	4,104	0.00%
2021/03/16	1	30.95	0	0.00	31.00	1	4,068	0.02%
2021/03/15	5	31.00	0	0.00	30.75	5	4,071	0.12%
2021/03/12	0	30.60	0	0.00	30.65	0	4,047	0.00%
2021/03/11	0	0.00	1	30.50	30.65	-1	4,061	-0.02%
2021/03/10	1	30.50	0	0.00	30.20	1	4,044	0.02%
2021/03/05	1	30.50	1	30.80	30.55	0	4,073	0.00%
2021/03/02	0	0.00	14	30.74	30.50	-14	4,145	-0.34%
2021/02/26	1	30.50	1	30.60	30.35	0	4,159	0.00%
2021/02/25	0	0.00	46.5	30.46	30.75	-46.5	4,138	-1.12%
2021/02/24	1	30.00	21	30.00	29.85	-20	4,110	-0.49%
2021/02/23	0	0.00	30	29.80	29.80	-30	4,099	-0.73%
2021/02/22	0	0.00	21.3	29.59	29.40	-21.3	4,068	-0.52%
2021/02/19	10	29.10	0	0.00	29.10	10	4,032	0.25%
2021/02/18	1	29.30	0	0.00	29.00	1	3,999	0.03%
2021/02/17	0	0.00	46	29.09	29.00	-46	3,989	-1.15%
2021/02/05	2	28.50	5	28.55	28.50	-3	3,904	-0.08%
2021/02/02	5	28.06	19.5	28.66	29.10	-14.5	3,702	-0.39%
2021/01/29	1.2	27.10	0	0.00	26.80	1.2	3,453	0.03%
2021/01/28	0.2	27.20	0	0.00	27.05	0.2	3,409	0.00%
2021/01/26	0.1	27.65	1	27.60	27.45	-0.9	3,315	-0.03%
2021/01/25	0	0.00	24	27.79	27.85	-24	3,265	-0.73%
2021/01/22	6.1	27.48	1	28.00	27.50	5.1	3,258	0.16%
2021/01/21	5	28.05	0	0.00	27.75	5	3,211	0.16%
2021/01/20	2.2	28.30	9	28.14	28.00	-6.9	3,231	-0.21%
2021/01/19	0	0.00	2	28.55	28.70	-2	3,225	-0.06%
2021/01/18	0.2	28.50	2	28.35	28.80	-1.9	3,224	-0.06%
2021/01/15	0	0.00	16	28.62	28.70	-16	3,296	-0.49%
2021/01/14	4.4	28.90	0	0.00	28.90	4.4	3,357	0.13%
2021/01/13	0	0.00	37	29.36	29.15	-37	3,361	-1.10%
2021/01/12	1.2	28.89	3	29.12	28.75	-1.9	3,340	-0.06%
2021/01/11	3	29.13	0	0.00	29.20	3	3,310	0.09%
2021/01/08	3.2	29.17	51	28.63	29.00	-47.8	3,271	-1.46%
2021/01/06	4.1	28.20	0	0.00	28.20	4.1	3,193	0.13%
2021/01/04	0	0.00	62	28.27	28.45	-62	3,220	-1.92%
2020/12/30	0	0.00	1	27.70	27.95	-1	3,163	-0.03%
2020/12/29	4	27.38	35	27.40	27.30	-31	3,110	-1.00%
2020/12/28	1	27.70	0	0.00	27.45	1	3,118	0.03%
2020/12/25	4.2	27.48	0	0.00	27.60	4.2	3,145	0.13%
2020/12/23	0	0.00	2	27.15	27.20	-2	3,125	-0.06%
2020/12/22	5	27.45	5	27.58	27.40	0	3,122	0.00%
2020/12/21	4	27.51	8	27.66	27.75	-4	3,139	-0.13%
2020/12/17	2	27.45	0	0.00	27.50	2	3,166	0.06%
2020/12/16	0	0.00	12	28.03	28.05	-12	3,130	-0.38%
2020/12/15	1	27.55	40	27.65	27.40	-39	3,168	-1.23%
2020/12/14	5	27.95	22	27.89	27.95	-17	3,211	-0.53%
2020/12/09	0	0.00	12.2	28.70	28.65	-12.2	3,151	-0.39%
2020/12/08	1	28.65	1	28.70	28.70	0	3,166	0.00%
2020/12/07	0	0.00	1	29.45	29.20	-1	3,154	-0.03%
2020/12/04	8	29.25	5	29.20	29.45	3	3,169	0.09%
2020/12/03	0	0.00	10	29.38	29.25	-10	3,161	-0.32%
2020/12/02	2	29.38	0	0.00	29.15	2	3,171	0.06%
2020/11/30	1	29.55	4	30.06	29.55	-3	3,126	-0.10%
2020/11/26	2	30.05	0	0.00	30.00	2	3,076	0.07%
2020/11/25	2	30.08	2	30.05	30.05	0	3,091	0.00%
2020/11/24	1	29.70	0	0.00	29.60	1	3,036	0.03%
2020/11/23	1	29.60	1	29.90	29.80	0	2,998	0.00%
2020/11/20	1	29.90	0	0.00	29.55	1	2,948	0.03%
2020/11/18	0	0.00	3.5	29.98	30.00	-3.5	2,905	-0.12%
2020/11/17	1	30.15	0	0.00	30.05	1	2,908	0.03%
2020/11/16	1	30.45	1	30.70	30.45	0	2,961	0.00%
2020/11/02	0	0.00	1	29.85	29.80	-1	3,352	-0.03%
2020/10/26	0.1	30.30	1	30.50	30.50	-0.9	3,314	-0.03%
2020/10/23	1	30.35	1	30.70	30.55	0	3,333	0.00%
2020/10/21	0	0.00	7	29.96	30.10	-7	3,282	-0.21%
2020/10/19	0	0.00	5	29.91	29.75	-5	3,360	-0.15%
2020/10/16	0	0.00	1	29.90	29.95	-1	3,366	-0.03%
2020/10/15	1	29.80	1	29.85	29.85	0	3,409	0.00%
2020/10/14	1	30.20	0	0.00	29.85	1	3,457	0.03%
2020/10/13	10	30.21	0	0.00	29.90	10	3,466	0.29%
2020/10/12	0	0.00	10	29.75	30.00	-10	3,453	-0.29%
2020/09/30	1	29.90	0	0.00	29.85	1	3,642	0.03%
2020/09/29	1	29.90	1	29.95	29.85	0	3,671	0.00%
2020/09/28	0	0.00	1	30.10	30.00	-1	3,709	-0.03%
2020/09/25	0	0.00	6	29.86	30.00	-6	3,733	-0.16%
2020/09/24	1	29.75	1	29.65	29.65	0	3,737	0.00%
2020/09/23	1	30.00	1	30.10	30.10	0	3,726	0.00%
2020/09/22	1	30.20	10	30.27	30.20	-9	3,716	-0.24%
2020/09/18	0	0.00	10	30.83	30.65	-10	3,755	-0.27%
2020/09/17	1	30.30	11	30.49	30.70	-10	3,710	-0.27%
2020/09/16	0	0.00	1	29.95	29.80	-1	3,644	-0.03%
2020/09/15	1	29.65	0	0.00	29.70	1	3,651	0.03%
2020/09/10	1	29.95	2	29.98	29.95	-1	3,642	-0.03%
2020/09/09	22	29.53	2	29.75	29.85	20	3,613	0.55%
2020/09/07	1	30.10	1	30.10	30.35	0	3,554	0.00%
2020/09/03	1	30.25	0	0.00	30.15	1	3,559	0.03%
2020/09/02	0	0.00	1	29.85	29.75	-1	3,542	-0.03%
2020/09/01	1	29.40	1	29.80	29.55	0	3,502	0.00%
2020/08/28	0	0.00	0.2	29.30	29.30	-0.2	3,386	0.00%
2020/08/27	1	29.35	1	29.40	29.55	0	3,422	0.00%
2020/08/24	2	29.55	0	0.00	29.65	2	3,495	0.06%
2020/08/20	2	29.63	2	29.60	29.40	0	3,544	0.00%
2020/08/19	31	29.50	1	29.65	29.50	30	3,504	0.86%
2020/08/18	10	29.83	18	29.77	30.05	-8	3,469	-0.23%
2020/08/17	1	28.70	0	0.00	28.90	1	3,448	0.03%
2020/08/14	46	27.99	16	28.46	28.75	30	3,432	0.87%
2020/08/13	0	0.00	11	29.00	29.10	-11	3,390	-0.32%
2020/08/12	5	28.15	6	28.36	28.15	-1	3,339	-0.03%
2020/08/11	26	28.19	5	28.30	28.10	21	3,344	0.63%
2020/08/10	87	28.66	6	28.94	28.55	81	3,326	2.43%
2020/08/07	25	28.25	5	28.40	28.50	20	3,249	0.62%
2020/08/06	75	28.23	1	28.35	28.35	74	3,249	2.28%
2020/08/05	0	0.00	10	27.83	28.25	-10	3,269	-0.31%
2020/07/28	5	28.15	1	28.30	28.15	4	3,255	0.12%
2020/07/27	1	28.00	0	0.00	27.95	1	3,248	0.03%
2020/07/24	18	28.66	31	28.94	28.60	-13	3,202	-0.41%
2020/07/23	0.3	28.15	0	0.00	28.15	0.3	3,125	0.01%
2020/07/21	1	28.05	1	28.25	28.15	0	3,142	0.00%
2020/07/20	1	28.00	5	28.03	28.30	-4	3,118	-0.13%
2020/07/15	2	27.10	2	27.30	27.05	0	3,088	0.00%
2020/07/14	1	26.80	0	0.00	26.90	1	3,077	0.03%
2020/07/10	10	26.95	2	26.88	26.75	8	3,116	0.26%
2020/07/09	2	27.20	16	27.15	26.95	-14	3,124	-0.45%
2020/07/08	17	26.87	0	0.00	27.15	17	3,129	0.54%
2020/07/03	0	0.00	10	26.85	26.60	-10	3,117	-0.32%
2020/06/23	0	0.00	10.2	27.29	26.85	-10.2	3,231	-0.32%
2020/06/22	3	27.60	0	0.00	27.05	3	3,323	0.09%
2020/06/16	2	27.15	0	0.00	27.15	2	3,721	0.05%
2020/06/15	1	26.90	0	0.00	26.90	1	3,855	0.03%
2020/06/12	2	27.10	0	0.00	27.10	2	3,957	0.05%
2020/06/11	23	27.54	0	0.00	27.25	23	4,120	0.56%
2020/06/10	0	0.00	11	28.63	28.65	-11	4,229	-0.26%
2020/06/09	0	0.00	11	28.65	28.35	-11	4,351	-0.25%
2020/06/08	0	0.00	15	28.45	28.40	-15	4,528	-0.33%
2020/05/28	1	28.55	10	28.85	28.40	-9	4,854	-0.19%
2020/05/27	2	28.60	1	28.60	28.40	1	4,885	0.02%
2020/05/26	1	28.20	0	0.00	28.15	1	4,901	0.02%
2020/05/22	1	28.65	27	27.75	28.15	-26	4,972	-0.52%
2020/05/18	0	0.00	3	27.10	27.05	-3	4,875	-0.06%
2020/05/13	0	0.00	20	26.93	26.90	-20	4,955	-0.40%
2020/05/12	0	0.00	4	27.04	26.90	-4	5,011	-0.08%
2020/05/08	3	26.40	0	0.00	26.45	3	4,980	0.06%
2020/05/07	1	27.00	1	27.00	26.95	0	4,996	0.00%
2020/05/05	0	0.00	1	27.00	27.00	-1	4,992	-0.02%
2020/04/30	11	26.94	11	26.86	26.85	0	4,992	0.00%
2020/04/29	0	0.00	2	27.00	26.70	-2	5,001	-0.04%
2020/04/27	14	26.66	1	26.60	26.60	13	5,252	0.25%
2020/04/15	0	0.00	0.2	26.10	26.00	-0.2	5,379	0.00%
2020/04/14	0	0.00	1	26.35	26.55	-1	5,390	-0.02%
2020/04/13	4	26.00	0	0.00	26.10	4	5,350	0.07%
2020/04/10	0	0.00	3	24.95	26.05	-3	5,317	-0.06%
2020/04/09	2	23.95	0	0.00	23.95	2	5,238	0.04%
2020/04/08	0	0.00	1	24.10	23.90	-1	5,263	-0.02%
2020/04/07	1.1	23.84	1	24.15	23.70	0.1	5,334	0.00%
2020/04/06	9	23.82	0	0.00	23.80	9	5,383	0.17%
2020/04/01	10	23.90	10	24.15	24.00	0	5,464	0.00%
2020/03/27	2	24.18	0	0.00	23.50	2	5,416	0.04%
2020/03/26	0	24.60	0	0.00	24.65	0	5,350	0.00%
2020/03/25	0	0.00	1	24.30	24.10	-1	5,332	-0.02%
2020/03/24	1	23.80	1	24.30	23.00	0	5,263	0.00%
2020/03/23	2	23.50	0	0.00	23.80	2	5,209	0.04%
2020/03/20	2	25.13	1	24.85	25.60	1	5,145	0.02%
2020/03/19	0.1	23.90	2	24.20	24.10	-1.9	5,044	-0.04%
2020/03/18	1	24.80	1	25.00	25.00	0	4,938	0.00%
2020/03/12	0	0.00	1	24.80	24.80	-1	4,432	-0.02%
2020/03/09	2	26.25	1	26.00	26.00	1	3,963	0.03%
2020/03/02	0	0.00	1	26.70	26.80	-1	3,960	-0.03%
2020/02/18	0	0.00	5	27.35	27.55	-5	4,118	-0.12%
2020/02/17	0	0.00	0	27.75	27.85	0	4,132	0.00%
2020/02/13	1	27.25	0	0.00	27.35	1	4,151	0.02%
2020/01/17	0	0.00	1	26.95	26.85	-1	4,211	-0.02%
2020/01/15	1	26.40	0	0.00	26.35	1	4,222	0.02%
2020/01/14	0.2	26.00	0	0.00	26.15	0.2	4,244	0.00%
2020/01/10	1	25.75	0	0.00	25.80	1	4,206	0.02%
2020/01/06	0	0.00	1	26.70	26.65	-1	4,223	-0.02%
2020/01/03	1	26.60	0	0.00	26.75	1	4,244	0.02%
2020/01/02	0	0.00	1	27.00	26.60	-1	4,252	-0.02%
2019/12/31	0	0.00	15	26.23	26.20	-15	4,234	-0.35%
2019/12/27	0	0.00	1	26.25	26.30	-1	4,290	-0.02%
2019/12/20	1	26.30	0	0.00	26.55	1	4,374	0.02%
2019/12/13	1	26.70	0	0.00	26.85	1	4,379	0.02%
2019/12/06	0.1	26.80	0	0.00	26.90	0.1	4,611	0.00%
2019/12/04	0	0.00	1	27.15	27.15	-1	4,586	-0.02%
2019/11/29	0	0.00	3	27.15	27.10	-3	4,562	-0.07%
2019/11/28	0	0.00	2	27.15	27.10	-2	4,516	-0.04%
2019/11/27	0	0.00	2	27.00	27.15	-2	4,535	-0.04%
2019/11/21	0	0.00	1	27.00	27.00	-1	4,640	-0.02%
2019/11/13	20	27.28	10	27.50	27.20	10	4,764	0.21%
2019/11/12	10	27.25	1	27.25	27.25	9	4,708	0.19%
2019/11/08	1	27.35	3.7	27.40	27.50	-2.7	4,679	-0.06%
2019/11/07	0	0.00	1	27.00	26.95	-1	4,650	-0.02%
2019/11/06	10	26.75	10	26.75	26.75	0	4,657	0.00%
2019/11/04	0	0.00	1	27.05	26.95	-1	4,687	-0.02%
2019/11/01	1	26.75	2.2	26.75	26.80	-1.2	4,662	-0.03%
2019/10/31	1	26.85	0	0.00	27.05	1	4,635	0.02%
2019/10/29	0	0.00	1	26.70	26.45	-1	4,814	-0.02%
2019/10/25	1	26.35	1	26.55	26.25	0	4,798	0.00%
2019/10/24	2	26.40	1	26.70	26.30	1	4,814	0.02%
2019/10/22	1	26.30	1	26.20	26.55	0	5,048	0.00%
2019/10/21	1	25.90	0	0.00	26.05	1	5,018	0.02%
2019/10/17	0	0.00	31	26.20	26.15	-31	5,037	-0.62%
2019/10/16	31	25.80	57	26.02	25.80	-26	4,946	-0.53%
2019/10/15	1	25.75	2	26.00	26.00	-1	4,861	-0.02%
2019/10/14	1	25.80	10	26.00	25.95	-9	4,838	-0.19%
2019/10/09	0	0.00	1	26.10	25.95	-1	4,946	-0.02%
2019/10/04	1	25.80	0	0.00	25.70	1	5,039	0.02%
2019/10/03	2	25.93	2	26.08	25.90	0	5,030	0.00%
2019/10/02	1	25.55	1	25.30	25.50	0	4,877	0.00%
2019/10/01	1	25.05	1	25.30	25.30	0	4,831	0.00%
2019/09/26	0	0.00	1	25.10	24.95	-1	4,773	-0.02%
2019/09/24	4	24.53	4	24.81	24.80	0	4,777	0.00%
2019/09/23	1	24.90	0	0.00	24.75	1	4,729	0.02%
2019/09/20	12	24.74	1	25.30	25.30	11	4,721	0.23%
2019/09/17	1	25.30	0	0.00	24.95	1	4,745	0.02%
2019/09/16	0	0.00	0.3	25.40	25.40	-0.3	4,887	-0.01%
2019/09/12	0	0.00	8	25.19	25.35	-8	4,844	-0.17%
2019/09/11	2	24.65	1	24.75	24.90	1	4,815	0.02%
2019/09/10	0	0.00	2	24.95	24.90	-2	4,758	-0.04%
2019/09/09	2	24.75	0	0.00	24.75	2	4,759	0.04%
2019/09/06	0	0.00	4	25.20	24.75	-4	4,762	-0.08%
2019/09/03	2	24.80	0	0.00	24.55	2	4,824	0.04%
2019/09/02	0	0.00	1	25.10	24.95	-1	4,840	-0.02%
2019/08/29	1	24.85	0	0.00	24.85	1	4,894	0.02%
2019/08/28	0	0.00	16	24.95	24.85	-16	4,948	-0.32%
2019/08/26	0	0.00	1	24.95	24.80	-1	5,159	-0.02%
2019/08/23	0	0.00	1	25.30	25.30	-1	5,630	-0.02%
2019/08/22	0	0.00	4	25.38	25.30	-4	6,425	-0.06%
2019/08/21	6	25.15	1	25.00	25.20	5	6,601	0.08%
2019/08/20	5	25.16	2	25.20	24.90	3	6,729	0.04%
2019/08/19	6	24.80	2	24.75	25.05	4	6,643	0.06%
2019/08/16	0	0.00	1	23.85	24.15	-1	6,510	-0.02%
2019/08/15	0	0.00	0.7	23.30	23.25	-0.7	6,493	-0.01%
2019/08/12	1	23.50	1	23.80	23.70	0	6,685	0.00%
2019/08/05	0.1	23.25	0	0.00	23.25	0.1	6,880	0.00%
2019/08/02	2	23.38	0	0.00	23.35	2	6,958	0.03%
2019/08/01	2	24.38	11	24.10	23.85	-9	6,954	-0.13%
2019/07/31	2	24.68	16	24.24	24.90	-14	6,820	-0.21%
2019/07/30	8	24.04	0	0.00	23.95	8	6,609	0.12%
2019/07/29	3	23.93	10	23.85	23.90	-7	6,626	-0.11%
2019/07/26	2	23.80	1	24.05	23.70	1	6,611	0.02%
2019/07/25	0.7	24.10	1	24.25	24.20	-0.4	6,583	-0.01%
2019/07/24	0	0.00	2	23.85	23.95	-2	6,645	-0.03%
2019/07/23	0	0.00	3	23.23	23.25	-3	6,438	-0.05%
2019/07/22	2	23.35	3	23.33	23.35	-1	6,426	-0.02%
2019/07/15	0	0.00	1	23.05	23.00	-1	6,309	-0.02%
2019/07/11	0.7	22.50	1	22.55	22.55	-0.4	6,243	-0.01%
2019/07/10	1	22.30	0	0.00	22.45	1	6,282	0.02%
2019/07/09	0.7	22.45	1	22.55	22.55	-0.3	6,363	0.00%
2019/07/08	0	0.00	25	22.51	22.60	-25	6,433	-0.39%
2019/07/03	11	22.16	0	0.00	22.20	11	6,651	0.17%
2019/07/02	0	0.00	40	23.05	23.05	-40	6,724	-0.59%
2019/07/01	0	0.00	22	22.85	22.90	-22	6,755	-0.33%
2019/06/26	0	0.00	1	22.85	22.85	-1	6,963	-0.01%
2019/06/25	0	0.00	1	22.70	22.70	-1	6,995	-0.01%
2019/06/24	1	22.70	1	22.90	22.70	0	7,025	0.00%
2019/06/21	2	22.80	1	23.05	22.70	1	6,932	0.01%
2019/06/20	1	22.85	0	0.00	22.85	1	6,784	0.01%
2019/06/19	0	0.00	1	23.15	23.15	-1	6,780	-0.01%
2019/06/18	1	22.80	5	23.01	22.95	-4	6,731	-0.06%
2019/06/17	0	0.00	1	23.10	23.00	-1	6,746	-0.01%
2019/06/14	1	22.80	0	0.00	22.85	1	6,735	0.01%
2019/06/13	0	0.00	2	22.90	22.95	-2	6,731	-0.03%
2019/06/12	0	0.00	12	22.65	22.90	-12	6,754	-0.18%
2019/06/11	0	0.00	1	22.60	22.55	-1	6,758	-0.01%
2019/06/05	1	22.45	2	22.70	22.40	-1	6,884	-0.01%
2019/06/04	0	0.00	2	22.63	22.50	-2	6,863	-0.03%
2019/06/03	1	22.80	1	23.00	22.75	0	6,793	0.00%
2019/05/30	40	22.98	5	22.99	22.80	35	6,520	0.54%
2019/05/29	41.1	23.89	9	23.56	23.00	32.1	6,068	0.53%
2019/05/28	2	22.70	3	22.72	22.75	-1	5,313	-0.02%
2019/05/27	1	22.15	1	22.50	22.10	0	5,142	0.00%
2019/05/23	1	22.10	0	0.00	22.10	1	5,255	0.02%
2019/05/22	1.1	22.37	2	22.80	22.10	-0.9	5,412	-0.02%
2019/05/21	3	22.50	2	22.65	22.60	1	5,558	0.02%
2019/05/20	0	0.00	2	22.18	22.20	-2	5,448	-0.04%
2019/05/17	2	22.03	1	21.90	21.90	1	5,476	0.02%
2019/05/16	0	0.00	3	22.42	22.10	-3	5,478	-0.05%
2019/05/15	2	21.93	1	22.25	21.80	1	5,467	0.02%
2019/05/13	0	0.00	3.6	21.88	21.75	-3.6	5,397	-0.07%
2019/05/10	1	22.50	1	22.80	22.55	0	5,346	0.00%
2019/05/09	1.1	22.73	0	0.00	22.55	1.1	5,317	0.02%
2019/05/06	1	22.60	0	0.00	22.50	1	5,457	0.02%
2019/05/02	1	22.95	4	22.83	22.90	-3	5,475	-0.05%
2019/04/30	0	0.00	22	22.69	23.10	-22	5,471	-0.40%
2019/04/26	6	22.50	0	0.00	22.45	6	5,414	0.11%
2019/04/25	0	0.00	5	22.71	22.70	-5	5,451	-0.09%
2019/04/23	1	22.75	0	0.00	22.75	1	5,580	0.02%
2019/04/22	20	22.85	2	22.75	22.85	18	5,629	0.32%
2019/04/18	0	0.00	12	22.66	22.40	-12	5,789	-0.21%
2019/04/17	1	22.85	11	22.72	22.85	-10	5,822	-0.17%
2019/04/16	0	0.00	10	22.40	22.80	-10	5,943	-0.17%
2019/04/15	6	23.03	20	22.65	22.75	-14	6,031	-0.23%
2019/04/12	15	22.88	2	22.85	22.95	13	6,000	0.22%
2019/04/11	10	22.68	3	22.68	22.65	7	5,916	0.12%
2019/04/10	10	22.45	1	22.60	22.60	9	5,841	0.15%
2019/04/09	10	22.30	4	22.43	22.55	6	5,826	0.10%
2019/04/08	1	22.00	2	22.10	22.15	-1	5,717	-0.02%
2019/04/03	1	21.50	3	21.65	21.55	-2	5,634	-0.04%
2019/04/02	0	0.00	15	21.39	21.55	-15	5,588	-0.27%
2019/04/01	0	0.00	2	21.15	21.20	-2	5,614	-0.04%
2019/03/29	6	20.90	0	0.00	21.00	6	5,504	0.11%
2019/03/28	0	0.00	78	20.35	20.50	-78	5,499	-1.42%
2019/03/25	0	0.00	1.2	20.09	20.10	-1.2	5,570	-0.02%
2019/03/21	0	0.00	1	20.10	20.05	-1	5,699	-0.02%
2019/03/20	0	0.00	0.1	19.95	20.00	-0.1	5,729	0.00%
2019/03/18	0	0.00	3	20.05	20.05	-3	5,725	-0.05%
2019/03/14	0	20.10	0	0.00	20.15	0	5,749	0.00%
2019/03/12	0	0.00	1	20.05	19.85	-1	5,916	-0.02%
2019/03/11	0	0.00	2	20.03	20.05	-2	6,198	-0.03%
2019/03/08	0	0.00	1	19.55	19.60	-1	6,651	-0.02%
2019/03/06	0	0.00	1	19.40	19.40	-1	9,722	-0.01%
2019/03/04	2	19.30	0	0.00	19.30	2	10,049	0.02%
2019/02/26	1	19.10	0	0.00	19.20	1	10,198	0.01%
2019/02/25	1	19.50	0.5	19.35	19.20	0.5	10,224	0.00%
2019/02/22	0	0.00	2	19.75	19.65	-2	10,198	-0.02%
2019/02/21	0	0.00	7	19.56	19.75	-7	10,107	-0.07%
2019/02/20	1	19.50	7	19.46	19.50	-6	9,997	-0.06%
2019/02/19	1	18.70	1	18.80	19.05	0	9,940	0.00%
2019/02/18	0	0.00	1	18.80	18.95	-1	10,082	-0.01%
2019/02/15	0	0.00	2	18.55	18.55	-2	10,382	-0.02%
2019/02/13	5	18.45	0	0.00	18.50	5	10,465	0.05%
2019/02/11	0	0.00	1	18.40	18.55	-1	10,480	-0.01%
2019/01/30	0	0.00	2	18.55	18.55	-2	10,478	-0.02%
2019/01/29	5	18.35	10	18.30	18.45	-5	10,454	-0.05%
2019/01/28	10	18.80	0	0.00	18.85	10	10,428	0.10%
2019/01/25	0	0.00	2	18.55	18.50	-2	10,397	-0.02%
2019/01/24	0	0.00	10	18.45	18.50	-10	10,414	-0.10%
2019/01/23	2.5	18.31	0	0.00	18.35	2.5	10,436	0.02%
2019/01/21	0	0.00	1	18.30	18.35	-1	10,524	-0.01%
2019/01/16	10	18.20	0	0.00	18.10	10	10,548	0.09%
2019/01/15	78	17.80	0	0.00	17.90	78	10,467	0.75%
2019/01/09	0	0.00	2	17.53	17.50	-2	10,493	-0.02%
2019/01/07	1	17.05	0	0.00	17.00	1	10,448	0.01%
2019/01/02	2	17.45	0	0.00	17.45	2	10,319	0.02%
2018/12/25	1	17.60	0	0.00	17.65	1	10,308	0.01%
2018/12/24	3	18.05	4	17.95	17.95	-1	10,296	-0.01%
2018/12/18	1	17.85	0	0.00	17.70	1	10,088	0.01%
2018/12/17	5	18.26	1	18.20	18.15	4	10,055	0.04%
2018/12/14	0	0.00	2	18.10	18.35	-2	9,991	-0.02%
2018/12/13	2	18.08	0	0.00	17.95	2	9,905	0.02%
2018/12/12	1	18.00	0	0.00	18.05	1	9,866	0.01%
2018/12/11	2	17.83	0.2	17.90	17.95	1.8	9,846	0.02%
2018/12/10	1	18.10	0	0.00	17.85	1	9,858	0.01%
2018/12/07	1	18.20	1	18.25	18.25	0	9,809	0.00%
2018/12/05	0	0.00	6	18.40	18.65	-6	9,583	-0.06%
2018/12/04	5	18.65	9	18.78	18.75	-4	9,494	-0.04%
2018/12/03	1	17.50	65	17.68	18.15	-64	9,161	-0.70%
2018/11/30	7	17.68	145	17.57	17.15	-138	8,612	-1.60%	大賣/鉅額交易
2018/11/29	1	17.15	0	0.00	17.05	1	5,741	0.02%
2018/11/23	1	16.90	0	0.00	16.95	1	5,008	0.02%
2018/11/22	61	17.05	0	0.00	17.10	61	4,973	1.23%
2018/11/15	3.1	16.80	0	0.00	16.85	3.1	4,540	0.07%
2018/11/14	144	16.99	0	0.00	16.95	144	4,321	3.33%	大買/鉅額交易
2018/11/13	3	17.05	0	0.00	17.50	3	3,986	0.08%
2018/11/09	3	17.95	0	0.00	17.95	3	3,901	0.08%
2018/11/08	2	18.33	0	0.00	18.30	2	3,880	0.05%
2018/11/05	0	0.00	40	18.20	18.30	-40	3,813	-1.05%
2018/11/01	10	17.60	80	18.15	18.15	-70	3,770	-1.86%
2018/10/30	0	0.00	2	17.90	17.95	-2	3,702	-0.05%
2018/10/25	2	17.25	1	17.20	17.20	1	3,658	0.03%
2018/10/24	122	17.95	0	0.00	17.90	122	3,651	3.34%	大買/鉅額交易
2018/10/23	1	18.00	0	0.00	17.95	1	3,614	0.03%
2018/10/19	0	0.00	2	18.15	18.30	-2	3,535	-0.06%
2018/10/18	2	18.25	2	18.30	18.35	0	3,458	0.00%
2018/10/16	1	18.85	0	0.00	18.75	1	3,300	0.03%
2018/10/15	1	19.00	0	0.00	18.95	1	3,218	0.03%
2018/10/12	2	18.90	2	19.40	19.75	0	3,103	0.00%
2018/10/11	3	19.73	0.2	19.50	19.20	2.8	3,031	0.09%
2018/10/05	0	0.00	8	21.60	21.20	-8	2,908	-0.28%
2018/10/04	1	21.80	0	0.00	21.75	1	2,867	0.03%
2018/10/03	1	22.15	0.6	22.30	22.25	0.4	2,865	0.01%
2018/10/02	3	22.17	0	0.00	22.35	3	2,831	0.11%
2018/10/01	0.7	22.40	1	22.50	22.50	-0.3	2,798	-0.01%
2018/09/27	2.7	22.06	0	0.00	22.15	2.7	2,775	0.10%
2018/09/26	0.8	22.10	0	0.00	22.10	0.8	2,779	0.03%
2018/09/25	0	0.00	5	22.00	22.05	-5	2,793	-0.18%
2018/09/21	5	21.61	0	0.00	21.85	5	2,787	0.18%
2018/09/20	0	0.00	4	21.60	21.65	-4	2,753	-0.15%
2018/09/19	0	0.00	3	21.50	21.55	-3	2,744	-0.11%
2018/09/12	3	21.17	0	0.00	21.10	3	2,923	0.10%
2018/09/11	0.2	21.40	0	0.00	21.40	0.2	2,941	0.01%
2018/09/10	1	21.55	0	0.00	21.35	1	3,021	0.03%
2018/09/07	0	0.00	3	21.55	21.50	-3	3,078	-0.10%
2018/09/05	2	21.80	0	0.00	21.80	2	3,089	0.06%
2018/08/30	0	0.00	1	22.30	22.30	-1	3,122	-0.03%
2018/08/27	1	21.90	0	0.00	21.80	1	3,112	0.03%
2018/08/23	0	0.00	2	22.15	22.00	-2	3,291	-0.06%
2018/08/22	2	21.60	5	21.91	21.95	-3	3,304	-0.09%
2018/08/20	1	21.55	0	0.00	21.50	1	3,316	0.03%
2018/08/14	2	21.45	0	0.00	21.50	2	3,268	0.06%
2018/08/13	10	21.70	0	0.00	21.60	10	3,262	0.31%
2018/08/10	5	21.95	0	0.00	21.80	5	3,207	0.16%
2018/08/03	15	21.95	0	0.00	22.15	15	3,181	0.47%
2018/08/02	17	22.04	0	0.00	22.05	17	3,149	0.54%
2018/08/01	5	22.00	0	0.00	22.30	5	3,105	0.16%
2018/07/27	5	22.25	0	0.00	22.35	5	3,039	0.16%
2018/07/26	5	22.25	0	0.00	22.45	5	3,045	0.16%
2018/07/11	20	21.56	0	0.00	21.80	20	3,163	0.63%
2018/07/06	16	21.72	0	0.00	21.65	16	3,322	0.48%
2018/07/05	1	21.90	0	0.00	21.75	1	3,349	0.03%
2018/07/03	10	22.75	6	22.67	22.70	4	3,634	0.11%
2018/06/29	5	22.80	0	0.00	22.90	5	3,605	0.14%
2018/06/28	3	22.80	0	0.00	22.80	3	3,583	0.08%
2018/06/27	5.2	22.85	0	0.00	22.95	5.2	3,705	0.14%
2018/06/26	7	22.89	0	0.00	23.00	7	3,722	0.19%
2018/06/25	0.2	23.10	0	0.00	23.15	0.2	3,759	0.00%
2018/06/22	32	23.12	5	23.30	23.10	27	3,770	0.72%
2018/06/21	10.2	23.25	5	23.35	23.25	5.2	3,649	0.14%
2018/06/20	23	23.27	0	0.00	23.40	23	3,791	0.61%
2018/06/19	23	23.51	0	0.00	23.40	23	3,791	0.61%
2018/06/15	2.2	23.85	0	0.00	23.85	2.2	3,763	0.06%
2018/06/14	8	24.11	0	0.00	23.95	8	3,757	0.21%
2018/06/12	7	24.04	0	0.00	24.00	7	4,293	0.16%
2018/06/08	0	0.00	2	24.23	24.20	-2	4,337	-0.05%
2018/06/06	0	0.00	7	24.20	24.20	-7	4,299	-0.16%
2018/06/04	27	24.19	0	0.00	24.20	27	4,277	0.63%
2018/06/01	2	24.15	2	24.15	24.15	0	4,264	0.00%
2018/05/30	2	23.95	0	0.00	23.95	2	4,062	0.05%
2018/05/28	0	0.00	1	24.10	24.10	-1	4,005	-0.02%
2018/05/24	2	24.35	7	24.39	24.50	-5	3,955	-0.13%
2018/05/23	0	0.00	3	24.25	24.25	-3	3,929	-0.08%
2018/05/17	0	0.00	1	24.60	24.45	-1	4,026	-0.02%
2018/05/04	1	24.00	0	0.00	23.95	1	4,104	0.02%
2018/05/03	1	24.00	0	0.00	24.05	1	4,068	0.02%
2018/04/30	1	24.20	0	0.00	24.15	1	4,084	0.02%
2018/04/24	1	24.55	0	0.00	24.15	1	4,068	0.02%
2018/04/23	0	0.00	1	24.70	24.60	-1	4,080	-0.02%
2018/04/19	5.2	24.45	0	0.00	24.50	5.2	4,028	0.13%
2018/04/18	0	0.00	2	24.50	24.45	-2	4,001	-0.05%
2018/04/17	2	24.10	0	0.00	24.15	2	3,957	0.05%
2018/04/16	6	24.17	5	24.15	24.15	1	3,946	0.03%
2018/04/13	98	24.49	80.5	24.46	24.45	17.5	3,877	0.45%
2018/04/12	40	24.75	2	24.90	24.90	38	3,832	0.99%
2018/04/10	6	24.70	1	24.50	24.45	5	3,743	0.13%
2018/04/09	13	25.20	5	24.70	24.95	8	3,652	0.22%
2018/03/31	10	24.50	0	0.00	24.55	10	3,424	0.29%
2018/03/30	2	24.75	1	24.75	24.70	1	3,409	0.03%
2018/03/29	0.2	24.05	0	0.00	24.05	0.2	3,255	0.01%
2018/03/28	3	24.03	0	0.00	24.05	3	3,177	0.09%
2018/03/27	4	24.34	0	0.00	24.30	4	3,125	0.13%
2018/03/23	4	24.08	0	0.00	24.00	4	3,044	0.13%
2018/03/22	1	24.45	0	0.00	24.50	1	2,866	0.03%
2018/03/20	2.3	24.56	0	0.00	24.55	2.3	2,875	0.08%
2018/03/19	6	24.60	0	0.00	24.45	6	2,830	0.21%
2018/03/16	13	25.47	0	0.00	24.65	13	2,602	0.50%
2018/03/15	2	26.25	0	0.00	25.90	2	2,326	0.09%
2018/03/14	0.1	26.40	3	26.50	26.40	-2.9	2,281	-0.13%
2018/03/13	3	26.90	0	0.00	27.10	3	2,262	0.13%
2018/03/12	3	26.90	0	0.00	27.05	3	2,261	0.13%
2018/03/08	0	0.00	1	26.20	26.35	-1	2,263	-0.04%
2018/03/07	5	25.85	0	0.00	25.80	5	2,258	0.22%
2018/03/05	0.1	25.90	0	0.00	26.00	0.1	2,383	0.00%
2018/02/23	0	0.00	1	26.50	26.50	-1	2,359	-0.04%
2018/02/12	1	24.95	0	0.00	25.45	1	2,372	0.04%
2018/02/09	6	24.70	1	25.20	24.95	5	2,352	0.21%
2018/02/07	0	0.00	4	26.15	25.95	-4	2,298	-0.17%
2018/02/06	9	25.53	0	0.00	25.00	9	2,232	0.40%
2018/01/31	1	28.10	0	0.00	28.10	1	2,140	0.05%
2018/01/29	0	0.00	1	28.70	28.85	-1	2,096	-0.05%
2018/01/26	0	0.00	2	28.95	29.10	-2	2,090	-0.10%
2018/01/17	0	0.00	11	28.69	29.00	-11	2,063	-0.53%
2018/01/11	1	28.25	0	0.00	28.45	1	2,084	0.05%
2018/01/10	0	0.00	9	28.65	28.70	-9	2,129	-0.42%
2018/01/09	0	0.00	30	28.80	28.80	-30	2,156	-1.39%
2018/01/08	0	0.00	21	28.55	28.60	-21	2,189	-0.96%
2018/01/05	0	0.00	2	28.35	28.50	-2	2,222	-0.09%
2018/01/04	0	0.00	15	28.60	28.60	-15	2,223	-0.67%
2018/01/03	9	28.60	0	0.00	28.55	9	2,272	0.40%