兆豐金 (2886)-大昌-樹林券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
40.00
漲跌
▼0.10
漲幅
-0.25%
成交量
15,542張
產業
上市金融類股
2982人加入追蹤

立即追蹤
本地時間:14:30

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

兆豐金 (2886)籌碼相關－大昌-樹林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

大昌-樹林券商分點個股進出
大昌-樹林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	10	40.10	40.00	-10	16,897	-0.06%
2024/04/29	2	40.05	13	40.01	40.10	-11	16,832	-0.07%
2024/04/26	1	39.20	4	39.23	39.10	-3	16,610	-0.02%
2024/04/25	5.3	39.03	0	0.00	39.00	5.3	16,611	0.03%
2024/04/24	13.3	39.52	0	0.00	39.35	13.3	16,453	0.08%
2024/04/23	0	0.00	41	40.03	40.00	-41	16,372	-0.25%
2024/04/22	1	39.55	2	39.65	39.50	-1	16,309	-0.01%
2024/04/19	0	0.00	13	38.40	38.70	-13	16,021	-0.08%
2024/04/18	6	39.03	0	0.00	39.20	6	15,430	0.04%
2024/04/17	2	39.05	0	0.00	39.00	2	15,116	0.01%
2024/04/16	9	39.36	1.1	39.48	39.10	7.9	14,986	0.05%
2024/04/15	1	39.80	1	39.85	39.80	0	14,717	0.00%
2024/04/11	0	0.00	0.1	40.20	40.15	-0.1	14,626	0.00%
2024/04/09	0	0.00	1	40.30	40.40	-1	14,693	-0.01%
2024/04/08	1	39.85	0	0.00	40.00	1	14,704	0.01%
2024/04/03	3	39.83	0	0.00	39.75	3	14,680	0.02%
2024/04/02	1	40.35	2	40.53	40.30	-1	14,540	-0.01%
2024/04/01	0	0.00	3	40.65	40.65	-3	14,572	-0.02%
2024/03/29	0	0.00	23	40.54	40.55	-23	14,511	-0.16%
2024/03/28	20	40.25	0	0.00	40.25	20	14,565	0.14%
2024/03/27	0	0.00	1	40.60	40.50	-1	14,727	-0.01%
2024/03/26	0	0.00	19	40.45	40.55	-19	15,005	-0.13%
2024/03/25	1	39.90	0	0.00	40.00	1	15,195	0.01%
2024/03/22	2	40.13	0.7	40.03	40.10	1.3	15,405	0.01%
2024/03/21	0	0.00	1	40.40	40.60	-1	15,569	-0.01%
2024/03/20	2	40.35	4	40.25	40.15	-2	15,648	-0.01%
2024/03/18	2	40.60	4.1	40.55	40.60	-2.1	15,526	-0.01%
2024/03/15	3	40.90	11	40.69	40.90	-8	15,449	-0.05%
2024/03/14	5	40.71	1.1	40.65	40.90	3.9	15,200	0.03%
2024/03/13	0	0.00	2.2	40.15	40.40	-2.2	15,074	-0.01%
2024/03/12	1	40.00	3.7	39.96	39.95	-2.7	14,927	-0.02%
2024/03/11	1	39.90	22	39.94	39.80	-21	14,916	-0.14%
2024/03/08	0	0.00	36	39.80	39.90	-36	14,852	-0.24%
2024/03/06	3	39.32	18.5	39.30	39.40	-15.5	14,805	-0.10%
2024/03/05	0	0.00	2	39.10	39.05	-2	15,071	-0.01%
2024/03/04	0	0.00	1	38.80	38.80	-1	15,081	-0.01%
2024/02/29	0	0.00	23.2	38.64	38.70	-23.2	15,352	-0.15%
2024/02/27	1	38.10	0	0.00	38.20	1	15,108	0.01%
2024/02/26	2.5	38.25	0	0.00	38.15	2.5	15,073	0.02%
2024/02/22	2	38.50	6	38.55	38.55	-4	15,450	-0.03%
2024/02/21	10	38.33	10.7	38.37	38.35	-0.7	15,496	0.00%
2024/02/20	1	38.40	8	38.39	38.60	-7	15,621	-0.04%
2024/02/19	12	38.28	10	38.40	38.40	2	15,715	0.01%
2024/02/16	0	0.00	7	37.90	37.90	-7	15,935	-0.04%
2024/02/15	1	37.65	4	37.79	37.80	-3	15,919	-0.02%
2024/02/05	3	37.72	1	37.80	37.60	2	15,773	0.01%
2024/02/02	3	37.95	0	0.00	37.90	3	15,618	0.02%
2024/02/01	0.2	37.80	3	37.78	37.90	-2.8	15,619	-0.02%
2024/01/31	1.3	37.55	3	37.58	37.65	-1.7	15,520	-0.01%
2024/01/30	2	38.00	2	38.00	37.90	0	15,321	0.00%
2024/01/29	0	0.00	15	38.47	38.35	-15	15,388	-0.10%
2024/01/26	0	0.00	13	38.27	38.35	-13	15,517	-0.08%
2024/01/25	1	37.85	0	0.00	37.80	1	15,589	0.01%
2024/01/23	4	37.90	20	37.98	37.85	-16	15,667	-0.10%
2024/01/22	1	38.05	1	38.15	38.10	0	15,724	0.00%
2024/01/19	6.1	37.75	1	37.85	37.90	5.1	15,657	0.03%
2024/01/18	2	37.53	0	0.00	37.80	2	15,700	0.01%
2024/01/17	15	37.67	0	0.00	37.30	15	15,688	0.10%
2024/01/16	10	38.50	0	0.00	38.60	10	15,125	0.07%
2024/01/15	1	38.85	0	0.00	38.90	1	15,031	0.01%
2024/01/12	11	38.82	1	39.10	39.05	10	15,260	0.07%
2024/01/11	1	39.20	1	39.40	39.20	0	15,369	0.00%
2024/01/10	0	0.00	2	39.35	39.35	-2	15,431	-0.01%
2024/01/08	1	39.40	20	39.40	39.45	-19	15,490	-0.12%
2024/01/05	1.8	39.00	0	0.00	38.95	1.8	15,419	0.01%
2024/01/04	0	0.00	0.1	38.75	38.75	-0.1	15,640	0.00%
2024/01/03	1	38.75	0	38.95	38.65	1	16,112	0.01%
2023/12/29	0	0.00	1	39.00	39.20	-1	16,218	-0.01%
2023/12/28	0	0.00	1	39.15	39.20	-1	16,447	-0.01%
2023/12/27	12	38.81	10	39.00	39.00	2	16,501	0.01%
2023/12/26	2	38.80	0	0.00	38.80	2	16,510	0.01%
2023/12/25	2	38.25	1	38.50	38.80	1	16,545	0.01%
2023/12/21	18	38.26	0	0.00	38.30	18	16,414	0.11%
2023/12/20	14	38.74	0	0.00	38.75	14	16,221	0.09%
2023/12/19	0	0.00	1.1	39.24	39.15	-1.1	15,937	-0.01%
2023/12/18	10.1	39.00	0	0.00	39.05	10.1	15,851	0.06%
2023/12/15	5	39.60	0	0.00	39.35	5	15,632	0.03%
2023/12/14	0	0.00	13	39.37	39.55	-13	15,426	-0.08%
2023/12/13	13	38.84	0	0.00	38.90	13	15,271	0.09%
2023/12/07	5	39.17	0	0.00	39.00	5	15,646	0.03%
2023/12/06	0	0.00	21	39.30	39.50	-21	15,568	-0.13%
2023/12/05	8	38.70	3	38.67	38.95	5	15,451	0.03%
2023/12/04	5.2	38.86	2.1	38.90	39.00	3.1	15,441	0.02%
2023/12/01	17	38.71	0.2	38.90	38.65	16.8	15,390	0.11%
2023/11/30	3	39.20	10.4	39.32	39.50	-7.4	15,252	-0.05%
2023/11/29	4	39.39	1	39.55	39.15	3	14,752	0.02%
2023/11/28	2.1	39.70	3	39.90	39.65	-0.9	14,596	-0.01%
2023/11/27	2.8	39.84	1	39.80	39.50	1.8	14,793	0.01%
2023/11/22	0	0.00	0.1	39.78	39.85	-0.1	14,889	0.00%
2023/11/21	2	39.70	20	39.70	39.85	-18	14,979	-0.12%
2023/11/20	1	38.95	1	39.20	39.20	0	14,849	0.00%
2023/11/17	3	39.40	13	39.36	39.20	-10	14,847	-0.07%
2023/11/16	0	0.00	3	39.00	39.20	-3	14,951	-0.02%
2023/11/15	1	38.75	1.1	38.74	38.90	-0.1	14,922	0.00%
2023/11/14	0	0.00	0.1	38.45	38.55	-0.1	14,816	0.00%
2023/11/13	1	38.30	2	38.55	38.50	-1	15,132	-0.01%
2023/11/07	0	0.00	22	38.53	38.60	-22	16,234	-0.14%
2023/11/06	4	38.50	7.9	38.61	38.55	-3.9	16,788	-0.02%
2023/11/03	0	0.00	11	38.03	38.25	-11	17,039	-0.06%
2023/11/02	0	0.00	2	37.53	37.80	-2	17,100	-0.01%
2023/11/01	4	36.50	0	0.00	36.65	4	17,099	0.02%
2023/10/30	1.1	36.50	0	0.00	36.55	1.1	17,622	0.01%
2023/10/27	1	36.90	1	36.90	36.95	0	17,666	0.00%
2023/10/26	1	36.15	1	36.40	36.40	0	17,770	0.00%
2023/10/25	13.4	36.95	0	0.00	36.85	13.4	17,731	0.08%
2023/10/24	0	0.00	8	36.99	37.25	-8	17,783	-0.04%
2023/10/23	18.1	37.25	2	37.40	37.10	16.1	17,845	0.09%
2023/10/20	2	37.50	5	37.25	37.50	-3	17,753	-0.02%
2023/10/19	5	38.43	0	0.00	38.35	5	17,724	0.03%
2023/10/18	1	38.65	0	0.00	38.85	1	17,835	0.01%
2023/10/17	1	38.40	60	38.60	38.75	-59	18,022	-0.33%
2023/10/16	2	38.38	3	38.63	38.80	-1	18,266	-0.01%
2023/10/13	5	38.38	1	38.40	38.50	4	18,569	0.02%
2023/10/12	5	38.80	0	0.00	38.95	5	18,639	0.03%
2023/10/11	0	0.00	2	37.97	38.50	-2	18,805	-0.01%
2023/10/06	1	37.35	2	37.38	37.50	-1	18,386	-0.01%
2023/10/05	0	0.00	3	37.37	37.50	-3	18,464	-0.02%
2023/10/04	4	36.94	0	0.00	36.85	4	18,375	0.02%
2023/10/03	0	0.00	3	37.82	37.65	-3	18,307	-0.02%
2023/10/02	0	0.00	8	37.55	37.60	-8	18,383	-0.04%
2023/09/28	1	37.50	0	0.00	37.70	1	18,603	0.01%
2023/09/27	0	0.00	2	37.50	37.70	-2	18,683	-0.01%
2023/09/26	1	37.85	0	0.00	37.85	1	18,699	0.01%
2023/09/25	0	0.00	3	37.95	38.00	-3	18,740	-0.02%
2023/09/22	6	37.73	21.1	37.37	37.80	-15.1	18,886	-0.08%
2023/09/21	6	37.26	0.2	37.55	37.40	5.8	19,132	0.03%
2023/09/20	0	0.00	7	37.65	37.85	-7	19,056	-0.04%
2023/09/19	1	37.90	3	37.97	37.80	-2	19,041	-0.01%
2023/09/18	0	0.00	6.7	37.84	37.85	-6.7	19,458	-0.03%
2023/09/15	1	37.45	2.1	37.46	37.55	-1.1	19,904	-0.01%
2023/09/14	0	0.00	16.4	37.15	37.50	-16.4	20,118	-0.08%
2023/09/13	0.3	36.55	0	0.00	36.60	0.3	20,615	0.00%
2023/09/12	8	36.28	5	36.52	36.55	3	21,369	0.01%
2023/09/11	0	0.00	0.5	36.25	36.20	-0.5	21,421	0.00%
2023/09/08	0	0.00	1	35.90	36.10	-1	21,446	0.00%
2023/09/07	3	35.85	0.3	35.95	35.85	2.7	21,518	0.01%
2023/09/06	4.6	35.72	0	0.00	35.55	4.6	21,561	0.02%
2023/09/05	3	36.15	1	36.20	36.00	2	21,536	0.01%
2023/08/31	9	35.97	0	0.00	35.90	9	21,912	0.04%
2023/08/30	0	0.00	1	36.60	36.45	-1	21,926	0.00%
2023/08/29	1	36.15	0	0.00	36.60	1	22,085	0.00%
2023/08/28	3	36.35	1	36.05	36.20	2	22,043	0.01%
2023/08/24	3	35.35	1	35.70	35.85	2	23,169	0.01%
2023/08/23	5	35.40	0	0.00	35.30	5	23,178	0.02%
2023/08/22	18	35.20	8	35.26	35.30	10	23,393	0.04%
2023/08/21	3	35.63	0.1	35.75	35.60	3	23,406	0.01%
2023/08/18	4.2	35.62	9.2	35.71	35.70	-5	23,507	-0.02%
2023/08/17	6	35.48	7	35.39	35.65	-1	23,564	0.00%
2023/08/16	20	35.74	0	0.00	35.80	20	23,481	0.09%
2023/08/15	1	36.65	1	36.70	36.60	0	23,258	0.00%
2023/08/14	18	37.04	5	36.65	37.05	13	23,301	0.06%
2023/08/11	21.5	37.67	0.5	37.80	37.65	21	23,226	0.09%
2023/08/10	31	37.92	1	37.80	38.10	30	23,226	0.13%
2023/08/09	24	39.58	6	39.60	39.95	18	22,699	0.08%
2023/08/08	1	39.70	0	0.00	39.70	1	22,368	0.00%
2023/08/07	1	39.85	1	39.75	39.95	0	22,204	0.00%
2023/08/04	3	39.33	2.5	39.44	39.60	0.5	22,156	0.00%
2023/08/02	15.5	39.76	0	0.00	39.60	15.5	22,017	0.07%
2023/08/01	0	0.00	1.9	40.29	40.60	-1.9	21,645	-0.01%
2023/07/31	0	0.00	4	40.25	40.25	-4	21,455	-0.02%
2023/07/28	0	0.00	7	39.91	40.05	-7	21,395	-0.03%
2023/07/27	5	40.02	3	39.93	40.10	2	21,291	0.01%
2023/07/26	1	39.60	0	0.00	39.65	1	21,117	0.00%
2023/07/25	0	0.00	14	39.00	39.15	-14	21,019	-0.07%
2023/07/24	1	38.80	5	39.06	39.00	-4	21,001	-0.02%
2023/07/21	0	0.00	6	39.40	39.35	-6	20,838	-0.03%
2023/07/20	1	38.70	2	39.20	39.35	-1	20,622	0.00%
2023/07/19	3	38.72	0	0.00	38.85	3	20,258	0.01%
2023/07/18	23	38.96	30	39.01	39.30	-7	19,941	-0.04%
2023/07/17	0	0.00	40	38.76	38.90	-40	19,518	-0.20%
2023/07/14	0	0.00	15	38.42	38.90	-15	19,445	-0.08%
2023/07/13	2	38.15	0	0.00	38.10	2	19,291	0.01%
2023/07/12	0	0.00	3	38.00	38.20	-3	19,212	-0.02%
2023/07/11	0	0.00	3	37.33	37.65	-3	19,165	-0.02%
2023/07/10	10	36.95	0	0.00	36.85	10	19,130	0.05%
2023/07/07	8	36.97	0	0.00	37.30	8	18,927	0.04%
2023/07/06	9	37.72	0	0.00	37.45	9	18,779	0.05%
2023/07/05	1	38.20	0	0.00	38.25	1	18,477	0.01%
2023/07/04	1	38.35	0	0.00	38.50	1	18,339	0.01%
2023/07/03	1	38.25	2	38.45	38.30	-1	18,344	-0.01%
2023/06/30	4	38.28	61	38.35	38.20	-57	18,353	-0.31%
2023/06/29	2	38.40	63.1	38.24	38.55	-61.1	18,106	-0.34%
2023/06/28	0	0.00	9	37.88	37.95	-9	17,841	-0.05%
2023/06/27	1	37.60	9	37.67	37.55	-8	17,730	-0.05%
2023/06/26	1	37.45	1	37.75	37.75	0	17,674	0.00%
2023/06/20	0	0.00	2	37.20	37.45	-2	16,697	-0.01%
2023/06/19	3	36.55	3	37.05	37.00	0	16,116	0.00%
2023/06/16	5	37.05	0	0.00	36.80	5	15,447	0.03%
2023/06/15	2	37.40	1	37.50	37.40	1	14,684	0.01%
2023/06/14	1.5	37.48	4	37.51	37.50	-2.5	14,689	-0.02%
2023/06/13	1.1	37.75	1.2	37.96	37.75	-0.2	14,804	0.00%
2023/06/12	4	37.65	10.8	37.88	37.65	-6.8	14,842	-0.05%
2023/06/09	5.1	37.69	4	37.60	37.65	1.1	14,902	0.01%
2023/06/08	0	0.00	0.7	37.15	37.30	-0.7	14,936	0.00%
2023/06/07	1	36.75	5	36.88	37.00	-4	14,963	-0.03%
2023/06/06	0.1	36.58	0	0.00	36.50	0.1	14,914	0.00%
2023/06/05	0	0.00	6	36.69	36.70	-6	14,944	-0.04%
2023/06/02	1	36.10	3	36.15	36.10	-2	14,646	-0.01%
2023/06/01	8.1	35.67	20	35.65	35.85	-11.9	14,499	-0.08%
2023/05/31	4	35.95	20	36.10	35.80	-16	14,471	-0.11%
2023/05/30	1	36.10	4	36.15	36.20	-3	13,547	-0.02%
2023/05/29	2	35.95	2.3	36.19	36.20	-0.3	13,613	0.00%
2023/05/26	6.1	35.62	1	36.05	36.15	5.1	13,663	0.04%
2023/05/25	10.1	35.50	0	0.00	36.20	10.1	13,443	0.08%
2023/05/24	5.1	35.66	4.1	35.80	35.90	1	13,268	0.01%
2023/05/23	37	36.07	0	0.00	36.20	37	13,034	0.28%
2023/05/22	3	35.95	0	0.00	36.20	3	12,883	0.02%
2023/05/19	0.1	35.80	39	35.95	36.00	-38.9	12,639	-0.31%
2023/05/18	1	35.50	32.1	35.65	35.95	-31.1	12,805	-0.24%
2023/05/17	10.4	35.44	12	35.57	35.60	-1.6	12,683	-0.01%
2023/05/16	40	35.08	5	35.14	35.15	35	12,549	0.28%
2023/05/15	3	34.30	6	34.59	34.50	-3	12,561	-0.02%
2023/05/12	3	34.37	1	34.45	34.30	2	12,592	0.02%
2023/05/11	1	34.70	0	0.00	34.80	1	12,485	0.01%
2023/05/10	3.1	34.80	0	0.00	34.80	3.1	12,598	0.02%
2023/05/09	0.1	34.40	8	34.41	34.50	-8	12,570	-0.06%
2023/05/08	0	0.00	1	34.40	34.30	-1	12,549	-0.01%
2023/05/05	0	0.00	2	34.15	34.25	-2	12,587	-0.02%
2023/05/03	0	0.00	3	34.15	34.15	-3	12,946	-0.02%
2023/05/02	0.1	34.00	0	0.00	34.10	0.1	13,197	0.00%
2023/04/28	0	0.00	8	34.00	34.05	-8	13,735	-0.06%
2023/04/27	0.1	33.90	0	0.00	33.85	0.1	13,802	0.00%
2023/04/26	3.1	33.88	32	33.85	34.00	-29	13,872	-0.21%
2023/04/25	2	34.10	0	0.00	33.90	2	13,859	0.01%
2023/04/24	1	33.95	0	0.00	34.10	1	13,867	0.01%
2023/04/21	0	0.00	30	33.95	34.05	-30	13,960	-0.21%
2023/04/20	20.1	33.85	20	33.85	33.90	0.1	14,036	0.00%
2023/04/19	1.2	34.17	7	34.27	34.05	-5.8	14,263	-0.04%
2023/04/18	37	34.10	17.1	34.13	34.20	19.9	14,198	0.14%
2023/04/17	0	0.00	4	33.40	33.45	-4	14,151	-0.03%
2023/04/14	0	0.00	0.1	33.35	33.45	-0.1	14,201	0.00%
2023/04/13	2	33.25	5	33.23	33.30	-3	14,120	-0.02%
2023/04/11	0	0.00	1	33.15	33.15	-1	14,175	-0.01%
2023/04/10	1	32.95	0	0.00	33.00	1	14,129	0.01%
2023/04/07	1	32.70	0	0.00	32.80	1	14,130	0.01%
2023/04/06	0	0.00	1	32.95	33.00	-1	14,133	-0.01%
2023/03/30	2	32.75	1	32.70	32.70	1	13,920	0.01%
2023/03/23	3	33.08	0	0.00	33.15	3	14,387	0.02%
2023/03/22	1	32.65	3	32.62	32.70	-2	14,542	-0.01%
2023/03/21	5	32.20	0	0.00	32.20	5	14,762	0.03%
2023/03/20	1	32.05	3	31.93	32.00	-2	14,798	-0.01%
2023/03/17	0	0.00	4	31.91	31.75	-4	14,817	-0.03%
2023/03/16	10.8	31.69	5	31.80	31.65	5.8	14,785	0.04%
2023/03/15	6.1	32.18	0	0.00	32.00	6.1	14,750	0.04%
2023/03/14	18.1	32.14	0	0.00	32.10	18.1	14,753	0.12%
2023/03/13	3	32.35	6	32.42	32.55	-3	14,625	-0.02%
2023/03/10	14.2	32.70	5	32.60	32.65	9.2	14,645	0.06%
2023/03/09	6.6	33.09	0	0.00	32.95	6.6	14,749	0.04%
2023/03/08	0.1	33.35	7	33.38	33.30	-6.9	15,331	-0.05%
2023/03/07	5.1	33.00	3	33.13	33.15	2.1	15,349	0.01%
2023/03/06	7.1	32.93	5	33.06	32.95	2.1	15,488	0.01%
2023/03/03	9	32.84	0	0.00	32.80	9	15,532	0.06%
2023/03/02	9	33.01	2	32.95	32.95	7	15,707	0.04%
2023/03/01	13.1	32.98	1	33.45	33.70	12.1	15,720	0.08%
2023/02/24	2.4	33.42	0.1	33.40	33.30	2.3	15,527	0.01%
2023/02/23	4	33.70	0	0.00	33.65	4	15,376	0.03%
2023/02/22	2.1	33.21	2	33.60	33.80	0.1	15,585	0.00%
2023/02/21	15.2	33.70	10	33.70	33.65	5.2	15,604	0.03%
2023/02/17	0	0.00	4	33.51	33.50	-4	16,016	-0.02%
2023/02/16	3	33.65	2	33.78	33.40	1	16,297	0.01%
2023/02/15	2	33.35	1	33.40	33.40	1	16,273	0.01%
2023/02/14	1	33.16	1	33.40	33.55	0	16,268	0.00%
2023/02/13	4.3	32.87	18	33.08	33.30	-13.8	16,281	-0.08%
2023/02/10	3	32.43	5	32.56	32.60	-2	16,211	-0.01%
2023/02/09	3.1	32.04	4	32.20	32.10	-1	16,282	-0.01%
2023/02/08	6.6	32.16	0.6	32.25	32.15	6	16,434	0.04%
2023/02/07	0.1	32.28	4	32.35	32.25	-3.9	16,442	-0.02%
2023/02/06	4.1	32.15	25	32.37	32.10	-20.9	16,602	-0.13%
2023/02/02	10	32.45	1.1	32.46	32.85	9	16,812	0.05%
2023/01/31	10.2	32.16	0	0.00	31.95	10.2	16,717	0.06%
2023/01/30	14	32.39	15	32.70	32.60	-1	16,634	-0.01%
2023/01/17	1	31.90	1	31.95	32.00	0	16,306	0.00%
2023/01/16	3	31.95	5	31.93	32.00	-2	16,381	-0.01%
2023/01/13	1.2	31.70	1	31.70	31.65	0.2	16,508	0.00%
2023/01/12	3.5	31.46	0	0.00	31.45	3.5	16,953	0.02%
2023/01/11	0.4	31.69	1	31.65	31.45	-0.6	17,110	0.00%
2023/01/10	1.1	31.61	4	31.64	31.75	-2.9	17,218	-0.02%
2023/01/09	5	31.60	42	31.52	31.70	-37	17,325	-0.21%
2023/01/06	0.1	31.00	1	30.95	30.95	-0.9	17,451	-0.01%
2023/01/04	0.1	30.50	2	30.60	30.40	-1.9	17,687	-0.01%
2023/01/03	6	30.27	1	30.50	30.50	5	17,997	0.03%
2022/12/29	4.2	30.27	1	30.15	30.25	3.2	18,080	0.02%
2022/12/28	0	0.00	2	30.70	30.50	-2	18,140	-0.01%
2022/12/27	0	0.00	1	30.75	30.65	-1	18,372	-0.01%
2022/12/26	0.1	30.60	0	0.00	30.70	0.1	18,666	0.00%
2022/12/23	14	30.41	0	0.00	30.55	14	19,127	0.07%
2022/12/21	2.3	30.52	0	0.00	30.50	2.3	20,038	0.01%
2022/12/20	2.1	30.51	2	30.60	30.65	0.1	20,406	0.00%
2022/12/19	5	30.63	2	30.70	30.65	3	20,429	0.01%
2022/12/16	7.1	30.78	2	30.95	30.80	5.1	20,388	0.03%
2022/12/15	6	31.10	2	31.20	31.15	4	20,411	0.02%
2022/12/14	0	0.00	15	31.22	31.20	-15	20,514	-0.07%
2022/12/13	18	30.74	0	0.00	30.80	18	20,352	0.09%
2022/12/12	3	30.88	2	31.05	31.15	1	20,133	0.00%
2022/12/09	0	0.00	4	31.15	31.15	-4	20,470	-0.02%
2022/12/08	5.1	30.78	0	0.00	31.10	5.1	20,527	0.02%
2022/12/07	17.4	30.96	2	31.05	30.95	15.4	20,524	0.08%
2022/12/06	21.3	31.00	0	0.00	30.95	21.3	20,487	0.10%
2022/12/05	2.1	31.13	0	0.00	31.05	2.1	20,419	0.01%
2022/12/02	20	31.19	11.9	31.14	31.10	8.1	20,398	0.04%
2022/12/01	26.5	31.74	5	31.80	31.55	21.5	20,356	0.11%
2022/11/30	5.4	31.65	6.1	31.73	32.00	-0.7	20,110	0.00%
2022/11/29	3.2	31.24	9	31.35	31.50	-5.8	19,455	-0.03%
2022/11/28	12	30.80	4	30.95	30.95	8	19,341	0.04%
2022/11/25	6	31.29	3	31.63	31.35	3	19,307	0.02%
2022/11/24	2.1	31.20	13	31.45	31.65	-11	19,324	-0.06%
2022/11/23	13	31.03	14	31.15	31.10	-1	19,207	-0.01%
2022/11/22	0.1	30.85	5	30.84	30.90	-5	19,133	-0.03%
2022/11/21	2	30.28	12	30.33	30.55	-10	19,065	-0.05%
2022/11/18	40	30.18	10	30.20	30.20	30	19,009	0.16%
2022/11/17	3.1	30.64	0	0.00	30.85	3.1	18,811	0.02%
2022/11/16	2.1	30.80	0	0.00	30.85	2.1	18,830	0.01%
2022/11/15	5	31.14	1	31.05	31.15	4	18,676	0.02%
2022/11/14	0	0.00	4	31.18	31.30	-4	18,526	-0.02%
2022/11/11	4	30.59	19	30.79	30.85	-15	18,307	-0.08%
2022/11/10	14	30.03	0	0.00	30.00	14	18,057	0.08%
2022/11/09	5	30.45	4	30.53	30.50	1	18,077	0.01%
2022/11/08	1.1	30.06	7	30.32	30.40	-6	18,099	-0.03%
2022/11/07	1	30.05	4	30.06	30.20	-3	18,153	-0.02%
2022/11/04	4	28.90	3	29.30	29.55	1	18,558	0.01%
2022/11/03	11.1	29.17	9.1	29.16	29.10	2	19,100	0.01%
2022/11/02	18	29.49	6	29.38	29.35	12	19,330	0.06%
2022/11/01	13.1	29.69	10	29.75	29.75	3.1	19,212	0.02%
2022/10/31	0	0.00	2	30.18	29.90	-2	19,108	-0.01%
2022/10/28	1	29.75	0	0.00	29.80	1	19,148	0.01%
2022/10/27	2.1	29.80	0	0.00	29.70	2.1	19,203	0.01%
2022/10/26	1.1	30.30	0	0.00	30.15	1.1	19,123	0.01%
2022/10/25	2	29.53	2	29.75	29.95	0	18,971	0.00%
2022/10/24	0.1	29.80	4	29.60	29.60	-4	18,984	-0.02%
2022/10/21	3	29.42	10	29.50	29.70	-7	18,949	-0.04%
2022/10/20	3.3	28.49	3	29.15	29.20	0.3	18,830	0.00%
2022/10/19	13.2	29.18	6	29.33	29.00	7.2	18,464	0.04%
2022/10/18	8	29.38	1	29.35	29.70	7	18,376	0.04%
2022/10/17	9	29.09	0	0.00	29.25	9	18,298	0.05%
2022/10/14	11.7	29.73	3	29.85	29.40	8.7	18,135	0.05%
2022/10/13	2	29.80	2	29.55	29.75	0	17,917	0.00%
2022/10/12	0	0.00	1	30.05	30.25	-1	17,555	-0.01%
2022/10/11	29.2	30.16	20	30.15	30.05	9.2	17,569	0.05%
2022/10/07	4.1	30.93	0	0.00	31.00	4.1	17,288	0.02%
2022/10/06	22	31.25	8	31.27	31.35	14	17,249	0.08%
2022/10/05	11.1	30.99	0	0.00	30.85	11.1	17,419	0.06%
2022/10/04	0.1	30.75	0	0.00	30.70	0.1	17,385	0.00%
2022/10/03	14.1	30.74	3	30.65	30.65	11.1	17,214	0.06%
2022/09/30	3.1	31.21	35	31.55	31.15	-31.9	16,923	-0.19%
2022/09/29	26	31.63	1	31.85	31.80	25	16,572	0.15%
2022/09/28	35.6	31.91	20	32.00	31.95	15.6	16,247	0.10%
2022/09/27	4.1	32.66	0	0.00	32.45	4.1	15,819	0.03%
2022/09/26	5	33.40	1	33.45	33.35	4	15,591	0.03%
2022/09/22	6	33.79	0	0.00	33.65	6	15,719	0.04%
2022/09/19	2	34.50	0	0.00	34.45	2	15,640	0.01%
2022/09/16	1	34.40	10	34.35	34.50	-9	15,802	-0.06%
2022/09/14	1	34.80	0	0.00	34.75	1	16,493	0.01%
2022/09/13	3	35.03	0	0.00	35.05	3	17,128	0.02%
2022/09/12	4	35.30	0.3	35.40	35.55	3.7	17,740	0.02%
2022/09/07	13	34.90	0	0.00	34.95	13	18,810	0.07%
2022/09/05	10	34.90	3	35.30	35.30	7	19,127	0.04%
2022/09/02	1.1	35.11	0	0.00	35.00	1.1	19,485	0.01%
2022/09/01	1	35.10	1	35.35	35.15	0	19,537	0.00%
2022/08/30	1	35.30	1	35.55	35.45	0	19,466	0.00%
2022/08/26	3	35.87	7	35.83	35.85	-4	19,708	-0.02%
2022/08/24	16	35.27	0	0.00	35.10	16	19,915	0.08%
2022/08/22	3	35.85	4.2	35.85	35.80	-1.2	20,648	-0.01%
2022/08/19	1.2	35.75	0	0.00	35.80	1.2	20,714	0.01%
2022/08/18	22	35.91	2	36.05	36.05	20	20,785	0.10%
2022/08/17	2.2	35.69	20	35.70	35.75	-17.8	20,909	-0.09%
2022/08/16	3	35.83	0	0.00	35.80	3	20,895	0.01%
2022/08/15	0	0.00	2	35.60	35.60	-2	21,009	-0.01%
2022/08/12	6.1	35.65	0	0.00	35.70	6.1	21,088	0.03%
2022/08/11	49	35.83	42	35.89	35.80	7	21,153	0.03%
2022/08/10	33	37.08	4	37.13	37.20	29	20,871	0.14%
2022/08/09	5	36.71	35	36.30	36.90	-30	20,432	-0.15%
2022/08/08	37	36.00	0	0.00	36.00	37	20,328	0.18%
2022/08/05	21	35.90	3	35.87	35.85	18	20,596	0.09%
2022/08/04	1	35.65	0	0.00	35.65	1	20,844	0.00%
2022/08/03	0	0.00	30	35.60	35.60	-30	20,975	-0.14%
2022/08/02	11	35.32	2	35.30	35.70	9	21,221	0.04%
2022/08/01	8	35.40	1	35.45	35.55	7	21,482	0.03%
2022/07/29	5.2	35.41	1	35.70	35.40	4.2	21,867	0.02%
2022/07/28	3	35.55	1	35.65	35.60	2	22,055	0.01%
2022/07/27	0.1	35.00	15	35.00	35.15	-14.9	22,041	-0.07%
2022/07/26	6	34.58	5	34.70	34.60	1	22,016	0.00%
2022/07/25	19	34.48	1	34.70	34.45	18	22,072	0.08%
2022/07/22	0	0.00	1	34.90	34.90	-1	22,258	0.00%
2022/07/20	7	34.31	0	0.00	34.15	7	22,622	0.03%
2022/07/19	0	0.00	1	34.30	34.15	-1	22,813	0.00%
2022/07/18	3	34.22	0	0.00	34.15	3	23,120	0.01%
2022/07/15	4	34.03	10	34.05	33.90	-6	23,350	-0.03%
2022/07/14	3	34.70	0	0.00	34.55	3	23,643	0.01%
2022/07/13	21	34.73	15	34.70	34.85	6	23,883	0.03%
2022/07/12	10	33.53	0	0.00	33.45	10	24,119	0.04%
2022/07/11	2	34.40	0	0.00	34.30	2	24,310	0.01%
2022/07/06	0	0.00	23	35.58	35.20	-23	24,949	-0.09%
2022/07/05	23	35.72	0	0.00	35.55	23	25,090	0.09%
2022/07/01	0	0.00	1	35.50	35.25	-1	25,807	0.00%
2022/06/24	0	0.00	7.5	36.32	36.15	-7.5	26,116	-0.03%
2022/06/23	1	35.40	11	36.17	35.35	-10	26,141	-0.04%
2022/06/22	0	0.00	1.5	35.62	35.40	-1.5	25,980	-0.01%
2022/06/21	2	35.90	12	35.91	35.60	-10	25,464	-0.04%
2022/06/20	1	34.60	0	0.00	34.60	1	25,138	0.00%
2022/06/17	5	35.36	17	35.85	35.30	-12	24,571	-0.05%
2022/06/14	1	36.80	17	36.60	36.90	-16	24,039	-0.07%
2022/06/13	22	36.35	0	0.00	36.50	22	24,410	0.09%
2022/06/10	1	37.05	1	37.05	37.10	0	24,131	0.00%
2022/06/09	6	37.13	0	0.00	37.15	6	24,116	0.02%
2022/06/02	1	37.95	0	0.00	37.90	1	24,002	0.00%
2022/06/01	2	38.30	0	0.00	38.20	2	24,290	0.01%
2022/05/31	1	38.25	0	0.00	38.75	1	24,270	0.00%
2022/05/30	0	0.00	17	38.32	38.45	-17	23,672	-0.07%
2022/05/27	0	0.00	9	37.85	37.95	-9	23,513	-0.04%
2022/05/26	3	37.45	0	0.00	37.30	3	23,592	0.01%
2022/05/25	1	37.55	5	37.55	37.60	-4	23,940	-0.02%
2022/05/24	1	37.65	0	0.00	37.20	1	24,068	0.00%
2022/05/20	1	37.10	1	36.85	37.10	0	24,334	0.00%
2022/05/19	2	36.55	0	0.00	36.60	2	24,357	0.01%
2022/05/18	1	37.50	6	37.15	37.50	-5	24,200	-0.02%
2022/05/17	2	36.48	0	0.00	36.45	2	24,032	0.01%
2022/05/16	8	36.73	0	0.00	36.90	8	23,972	0.03%
2022/05/12	2	37.75	6	37.02	37.00	-4	23,630	-0.02%
2022/05/11	1	38.00	0.5	38.26	38.35	0.5	23,358	0.00%
2022/05/10	11	37.93	16	37.95	38.20	-5	23,272	-0.02%
2022/05/09	4	38.08	11	38.05	38.00	-7	23,158	-0.03%
2022/05/06	4	38.97	11	39.09	39.35	-7	23,304	-0.03%
2022/05/05	13	39.89	0	0.00	39.85	13	23,268	0.06%
2022/05/04	5	40.80	0	0.00	40.85	5	22,935	0.02%
2022/05/03	3	40.90	1	40.95	40.85	2	23,115	0.01%
2022/04/29	0	0.00	2	41.30	41.60	-2	23,151	-0.01%
2022/04/28	1	40.90	1	41.00	41.00	0	23,189	0.00%
2022/04/27	3	41.83	0	0.00	41.60	3	22,990	0.01%
2022/04/26	2	41.93	6	41.95	41.95	-4	22,892	-0.02%
2022/04/25	8	41.54	11	41.67	41.55	-3	22,814	-0.01%
2022/04/22	2	41.45	5	41.46	41.55	-3	22,680	-0.01%
2022/04/21	22	40.99	1	40.90	41.00	21	22,660	0.09%
2022/04/19	4	41.66	10	41.55	41.50	-6	22,593	-0.03%
2022/04/18	6	41.71	6	41.70	41.90	0	22,623	0.00%
2022/04/15	3	43.02	1.4	43.05	42.85	1.7	22,231	0.01%
2022/04/14	303	43.91	312	43.30	43.10	-9	22,188	-0.04%	大買/大賣/
2022/04/13	0	0.00	2	44.85	44.95	-2	21,917	-0.01%
2022/04/12	2	44.20	12	44.47	44.45	-10	21,815	-0.05%
2022/04/11	1	44.45	39	44.52	44.65	-38	21,804	-0.17%
2022/04/08	24	44.28	7	44.16	44.35	17	21,693	0.08%
2022/04/07	23	44.73	28	44.75	44.10	-5	21,521	-0.02%
2022/04/06	8	43.61	24	43.41	44.05	-16	20,847	-0.08%
2022/04/01	5	42.85	0	0.00	43.10	5	20,525	0.02%
2022/03/31	8	42.83	6	42.73	42.90	2	20,361	0.01%
2022/03/30	1	42.15	18	42.24	42.25	-17	20,140	-0.08%
2022/03/29	12.9	42.03	10	42.05	42.00	2.9	20,062	0.01%
2022/03/28	7	42.10	25	42.26	42.40	-18	20,106	-0.09%
2022/03/25	11	41.86	6	42.18	42.20	5	20,005	0.02%
2022/03/24	4	42.06	5.9	42.21	42.25	-1.9	19,863	-0.01%
2022/03/23	7	41.81	25	42.14	42.35	-18	20,104	-0.09%
2022/03/22	0	0.00	40	40.85	41.15	-40	19,934	-0.20%
2022/03/21	0	0.00	12	40.59	40.60	-12	19,757	-0.06%
2022/03/18	3	40.47	4	40.40	40.45	-1	19,688	-0.01%
2022/03/17	3	39.87	9	39.99	40.05	-6	19,291	-0.03%
2022/03/16	6	38.58	2	39.18	39.50	4	19,042	0.02%
2022/03/14	0	0.00	5	38.36	38.50	-5	18,718	-0.03%
2022/03/11	0.1	38.05	0	0.00	37.95	0.1	18,809	0.00%
2022/03/10	20	37.55	12	38.11	38.25	8	18,971	0.04%
2022/03/08	0	0.00	3	37.35	37.35	-3	18,855	-0.02%
2022/03/07	74	37.26	80	37.37	37.65	-6	18,541	-0.03%
2022/03/04	2.4	37.73	0	0.00	38.00	2.4	18,838	0.01%
2022/03/03	5	38.01	0	0.00	38.10	5	18,849	0.03%
2022/03/02	0	0.00	1	37.95	38.10	-1	19,001	-0.01%
2022/03/01	0	0.00	2	38.00	38.20	-2	18,897	-0.01%
2022/02/25	3	37.38	10	37.40	37.60	-7	18,700	-0.04%
2022/02/24	11	37.60	5	37.75	37.70	6	18,282	0.03%
2022/02/23	1	37.60	3	37.80	38.05	-2	18,069	-0.01%
2022/02/22	106.5	37.36	90	37.46	37.60	16.5	17,974	0.09%	大買/
2022/02/21	18	37.71	15	37.82	38.00	3	17,683	0.02%
2022/02/17	4	38.20	0	0.00	38.40	4	17,574	0.02%
2022/02/16	0	0.00	2	38.35	38.20	-2	17,532	-0.01%
2022/02/15	5	38.21	3	38.20	38.10	2	17,393	0.01%
2022/02/14	42	38.14	39	38.30	38.45	3	17,356	0.02%
2022/02/11	1	38.40	3	38.50	38.80	-2	17,366	-0.01%
2022/02/10	33	38.21	42	38.41	38.70	-9	17,302	-0.05%
2022/02/09	1	39.05	5	38.90	38.80	-4	17,119	-0.02%
2022/02/08	27	38.70	10	38.85	38.95	17	16,979	0.10%
2022/02/07	15	37.45	20	37.47	38.00	-5	16,457	-0.03%
2022/01/26	0	0.00	11	37.00	36.95	-11	16,120	-0.07%
2022/01/25	24	36.36	35	36.48	36.90	-11	16,116	-0.07%
2022/01/24	5	36.44	6	36.58	36.90	-1	15,849	-0.01%
2022/01/21	11	36.46	11	36.55	36.85	0	15,865	0.00%
2022/01/20	0	0.00	2	36.90	36.95	-2	15,661	-0.01%
2022/01/19	2	36.85	10	36.98	37.00	-8	15,589	-0.05%
2022/01/18	1	37.25	0	0.00	37.25	1	15,666	0.01%
2022/01/17	26	36.91	19	37.00	37.05	7	15,532	0.05%
2022/01/14	92.1	37.16	85	37.27	37.45	7.1	15,445	0.05%
2022/01/13	6	37.44	11	37.55	37.85	-5	15,365	-0.03%
2022/01/12	0	36.95	4	36.99	37.00	-4	14,982	-0.03%
2022/01/11	6.5	36.35	0	0.00	37.00	6.5	14,812	0.04%
2022/01/10	10	36.00	4	36.20	36.15	6	14,715	0.04%
2022/01/07	3.1	36.07	12	36.23	36.20	-8.9	14,676	-0.06%
2022/01/06	2	35.73	2	35.75	36.00	0	14,480	0.00%
2022/01/03	4	35.40	0	0.00	35.35	4	14,429	0.03%
2021/12/30	0	0.00	12	35.56	35.55	-12	14,371	-0.08%
2021/12/29	5	35.50	1	35.55	35.60	4	14,475	0.03%
2021/12/28	3	35.47	0	0.00	35.60	3	14,534	0.02%
2021/12/27	0	0.00	2	35.45	35.60	-2	14,543	-0.01%
2021/12/24	1	35.40	2	35.45	35.50	-1	14,759	-0.01%
2021/12/23	1	35.45	10	35.45	35.50	-9	14,804	-0.06%
2021/12/17	0	0.00	2	35.50	35.90	-2	14,516	-0.01%
2021/12/16	1	35.25	2	35.23	35.60	-1	14,226	-0.01%
2021/12/15	0.1	35.35	0	0.00	35.20	0.1	14,286	0.00%
2021/12/14	5	35.14	6	35.30	35.40	-1	14,568	-0.01%
2021/12/13	6	35.48	9	35.53	35.50	-3	14,534	-0.02%
2021/12/10	1	35.65	4	35.55	35.65	-3	14,470	-0.02%
2021/12/09	0	0.00	3	35.23	35.30	-3	14,411	-0.02%
2021/12/08	0	0.00	30	35.05	35.20	-30	14,402	-0.21%
2021/12/07	33	34.70	3	34.75	35.10	30	14,249	0.21%
2021/12/06	0	0.00	3	34.50	34.60	-3	14,035	-0.02%
2021/12/03	1	34.10	0	0.00	34.15	1	13,963	0.01%
2021/11/30	13	33.76	0.5	34.20	34.20	12.5	14,025	0.09%
2021/11/29	0	0.00	13	33.84	33.90	-13	13,373	-0.10%
2021/11/26	8	33.88	0	0.00	33.90	8	13,316	0.06%
2021/11/25	1	34.15	0	0.00	34.50	1	13,369	0.01%
2021/11/24	4	34.31	0	0.00	34.35	4	13,445	0.03%
2021/11/22	1	34.25	0	0.00	34.15	1	13,527	0.01%
2021/11/19	4	34.41	7	34.46	34.65	-3	13,484	-0.02%
2021/11/18	1	34.60	6	34.58	34.70	-5	13,414	-0.04%
2021/11/16	0	0.00	6	34.03	34.20	-6	13,654	-0.04%
2021/11/15	0	0.00	21	33.94	33.95	-21	13,736	-0.15%
2021/11/11	1	33.85	1	33.75	33.80	0	14,108	0.00%
2021/11/10	0	0.00	7	33.91	34.00	-7	14,362	-0.05%
2021/11/09	0	0.00	1	33.60	33.70	-1	14,379	-0.01%
2021/11/04	0	0.00	60	33.40	33.45	-60	16,617	-0.36%
2021/11/02	0	0.00	2	33.25	33.30	-2	17,037	-0.01%
2021/10/28	40	33.30	3	33.30	33.40	37	17,210	0.21%
2021/10/26	20	33.23	4	33.33	33.45	16	17,520	0.09%
2021/10/25	10	33.00	10	33.05	33.10	0	17,345	0.00%
2021/10/22	6	33.03	0	0.00	33.05	6	17,462	0.03%
2021/10/21	0	0.00	7	32.89	32.95	-7	17,366	-0.04%
2021/10/19	0	0.00	1	32.75	32.75	-1	17,208	-0.01%
2021/10/18	1	32.55	2	32.65	32.95	-1	17,240	-0.01%
2021/10/15	8	32.41	1	32.30	32.50	7	17,178	0.04%
2021/10/14	0	0.00	1	32.55	32.30	-1	17,136	-0.01%
2021/10/12	1	32.00	0	0.00	32.45	1	17,261	0.01%
2021/10/05	1	32.05	0	0.00	32.05	1	17,257	0.01%
2021/10/01	2	31.85	55	31.90	32.05	-53	17,277	-0.31%
2021/09/29	18	32.10	0	0.00	32.05	18	17,088	0.11%
2021/09/27	1	32.40	0	0.00	32.35	1	16,971	0.01%
2021/09/24	10	32.30	6	32.40	32.40	4	17,017	0.02%
2021/09/23	0	0.00	5	32.30	32.40	-5	17,042	-0.03%
2021/09/22	5	31.94	0	0.00	32.10	5	17,109	0.03%
2021/09/16	1	32.40	1	32.45	32.35	0	16,641	0.00%
2021/09/14	2	32.50	2	32.50	32.50	0	16,823	0.00%
2021/09/13	3.1	32.24	2	32.20	32.30	1.1	16,868	0.01%
2021/09/10	1	32.35	1	32.45	32.45	0	17,008	0.00%
2021/09/09	3	32.25	5	32.25	32.30	-2	17,295	-0.01%
2021/09/07	0	0.00	5	32.36	32.45	-5	17,478	-0.03%
2021/09/06	6	32.50	33	32.51	32.50	-27	17,514	-0.15%
2021/09/02	2.1	32.08	0	0.00	32.10	2.1	17,474	0.01%
2021/09/01	6	32.60	0	0.00	32.55	6	17,573	0.03%
2021/08/27	0	0.00	2.1	31.90	32.00	-2.1	17,403	-0.01%
2021/08/26	0	0.00	10	31.30	31.45	-10	17,412	-0.06%
2021/08/25	2.1	31.30	0	0.00	31.45	2.1	17,546	0.01%
2021/08/23	25	31.36	0	0.00	31.05	25	17,640	0.14%
2021/08/20	1	31.20	1	31.45	31.45	0	17,588	0.00%
2021/08/19	1	31.25	7	31.35	31.30	-6	18,782	-0.03%
2021/08/18	3	31.33	13	31.38	31.45	-10	18,614	-0.05%
2021/08/17	23	31.05	13	31.42	31.45	10	18,568	0.05%
2021/08/16	15	30.98	5	30.97	31.05	10	18,418	0.05%
2021/08/13	13	31.01	0	0.00	31.05	13	18,336	0.07%
2021/08/12	75	30.77	0	0.00	30.70	75	18,211	0.41%
2021/08/11	46	33.02	2	33.05	33.05	44	16,812	0.26%
2021/08/10	4	33.00	0	0.00	33.05	4	16,424	0.02%
2021/08/09	0	0.00	4	33.18	33.20	-4	16,576	-0.02%
2021/08/06	5	33.11	40	33.20	33.20	-35	16,638	-0.21%
2021/08/04	1	33.05	2	33.10	33.15	-1	17,814	-0.01%
2021/08/03	0	0.00	15	33.05	33.10	-15	18,045	-0.08%
2021/08/02	1	33.00	0	0.00	33.00	1	18,285	0.01%
2021/07/30	4	32.94	0	0.00	33.10	4	18,291	0.02%
2021/07/29	2	32.95	5	33.02	33.10	-3	18,240	-0.02%
2021/07/28	4	32.90	15	32.99	33.00	-11	18,372	-0.06%
2021/07/26	7	32.90	10	33.10	33.00	-3	18,744	-0.02%
2021/07/23	7	33.00	7	33.00	33.10	0	18,947	0.00%
2021/07/22	0	0.00	1	33.00	33.05	-1	19,057	-0.01%
2021/07/21	4	32.79	3.4	32.84	32.90	0.6	19,085	0.00%
2021/07/20	6	32.81	0	0.00	32.80	6	19,171	0.03%
2021/07/19	0	0.00	3	32.90	33.10	-3	19,220	-0.02%
2021/07/16	0	0.00	70.8	32.95	33.00	-70.8	19,269	-0.37%
2021/07/15	1	32.85	2	32.90	32.85	-1	19,247	-0.01%
2021/07/14	15	32.80	2	32.80	32.95	13	19,311	0.07%
2021/07/13	0	0.00	5	32.87	32.95	-5	19,513	-0.03%
2021/07/12	1	32.85	0	0.00	32.80	1	19,630	0.01%
2021/07/09	8	32.56	13	32.66	32.90	-5	19,566	-0.03%
2021/07/08	15	32.70	0.5	32.80	32.80	14.5	19,595	0.07%
2021/07/07	37	32.54	37	32.75	32.80	0	19,619	0.00%
2021/07/06	1	32.75	0	0.00	32.85	1	19,628	0.01%
2021/07/01	11.1	32.61	6	32.70	32.65	5.1	19,794	0.03%
2021/06/29	1	32.60	0	0.00	32.55	1	19,923	0.01%
2021/06/28	69	32.70	0	0.00	32.75	69	19,955	0.35%
2021/06/25	0	0.00	2	32.90	32.90	-2	20,020	-0.01%
2021/06/24	3	32.70	0	0.00	32.60	3	20,068	0.01%
2021/06/22	6.5	32.67	0	0.00	32.50	6.5	20,037	0.03%
2021/06/21	10	32.53	3	32.68	32.50	7	20,002	0.03%
2021/06/18	0	0.00	5	32.80	32.75	-5	19,936	-0.03%
2021/06/17	0.1	32.95	0	0.00	32.90	0.1	19,727	0.00%
2021/06/16	0	0.00	2	32.95	33.00	-2	20,206	-0.01%
2021/06/15	10	32.73	4	32.85	32.75	6	20,264	0.03%
2021/06/11	0.1	33.00	0	0.00	32.90	0.1	20,597	0.00%
2021/06/10	0	0.00	14	32.84	33.10	-14	20,815	-0.07%
2021/06/09	24	32.78	14	32.88	32.95	10	20,929	0.05%
2021/06/08	11	33.14	0	0.00	33.10	11	20,863	0.05%
2021/06/07	10	32.85	30.6	32.95	33.10	-20.6	21,359	-0.10%
2021/06/04	1	32.95	1	32.95	33.00	0	21,510	0.00%
2021/06/03	5	33.00	0	0.00	33.00	5	22,265	0.02%
2021/06/02	0	0.00	2	33.00	33.15	-2	22,516	-0.01%
2021/06/01	0	0.00	4	32.96	33.00	-4	22,540	-0.02%
2021/05/31	0	0.00	5	33.02	33.10	-5	22,750	-0.02%
2021/05/28	6	32.99	5	33.02	33.10	1	22,825	0.00%
2021/05/27	0	0.00	7.5	33.17	33.20	-7.5	22,860	-0.03%
2021/05/26	0	0.00	13	32.75	32.75	-13	22,117	-0.06%
2021/05/25	11	32.69	9	32.77	32.70	2	22,351	0.01%
2021/05/24	0	0.00	2	32.65	32.60	-2	22,629	-0.01%
2021/05/21	10	32.30	0	0.00	32.50	10	22,754	0.04%
2021/05/20	3	31.93	1	32.10	32.10	2	22,754	0.01%
2021/05/19	0	0.00	30	32.04	32.10	-30	22,779	-0.13%
2021/05/18	12	31.73	40	31.81	32.00	-28	22,779	-0.12%
2021/05/17	28	31.14	6	31.21	31.10	22	23,242	0.09%
2021/05/14	11	31.57	18	31.74	31.70	-7	23,015	-0.03%
2021/05/13	47	31.67	35	31.79	31.40	12	22,822	0.05%
2021/05/12	13	30.97	59	31.49	31.35	-46	22,400	-0.21%
2021/05/11	24	32.72	32	32.54	32.45	-8	21,610	-0.04%
2021/05/10	5	33.00	0.1	32.80	33.00	4.9	21,379	0.02%
2021/05/07	5	32.55	21	32.53	32.60	-16	21,463	-0.07%
2021/05/06	0	0.00	17	32.16	32.35	-17	21,690	-0.08%
2021/05/05	22	32.06	2	32.00	32.05	20	21,653	0.09%
2021/05/04	6	32.44	44	32.25	32.10	-38	21,666	-0.18%
2021/05/03	11	32.50	2	32.53	32.45	9	21,595	0.04%
2021/04/29	12	32.66	1	32.60	32.65	11	21,595	0.05%
2021/04/28	0	0.00	9	32.41	32.60	-9	21,534	-0.04%
2021/04/27	0	0.00	4	32.56	32.60	-4	21,879	-0.02%
2021/04/26	7	32.40	14.2	32.27	32.60	-7.2	21,884	-0.03%
2021/04/23	7	32.19	6	32.20	32.25	1	21,909	0.00%
2021/04/22	11	32.20	9.1	32.32	32.35	1.9	22,079	0.01%
2021/04/21	5	32.40	3	32.30	32.30	2	22,100	0.01%
2021/04/20	2	32.45	41	32.48	32.55	-39	22,124	-0.18%
2021/04/19	5	32.40	77	32.32	32.45	-72	22,066	-0.33%
2021/04/16	5	31.98	0	0.00	32.05	5	21,903	0.02%
2021/04/14	0	0.00	92	31.85	31.90	-92	22,428	-0.41%
2021/04/13	3	31.93	12	31.88	31.85	-9	22,576	-0.04%
2021/04/12	10	31.40	1	31.75	31.65	9	22,591	0.04%
2021/04/09	35	31.55	4	31.60	31.55	31	22,695	0.14%
2021/04/08	10	31.78	2	31.80	31.75	8	22,730	0.04%
2021/04/07	1	31.90	5	32.00	32.00	-4	22,994	-0.02%
2021/04/06	2	31.98	0.2	32.00	32.00	1.9	22,931	0.01%
2021/04/01	1	31.90	0	0.00	31.90	1	22,878	0.00%
2021/03/31	0	0.00	2	31.85	31.90	-2	22,720	-0.01%
2021/03/30	1	31.70	12	31.75	31.80	-11	22,603	-0.05%
2021/03/29	0	0.00	2	31.75	31.80	-2	22,576	-0.01%
2021/03/25	20	31.48	0	0.00	31.60	20	22,670	0.09%
2021/03/24	0.8	31.40	3	31.30	31.40	-2.2	22,776	-0.01%
2021/03/23	0	0.00	1	31.30	31.35	-1	22,833	0.00%
2021/03/22	3	31.05	0.2	31.30	31.25	2.8	22,895	0.01%
2021/03/19	5	31.20	1	31.10	31.05	4	22,830	0.02%
2021/03/18	1	31.50	19	31.44	31.40	-18	22,448	-0.08%
2021/03/17	4	31.29	20	31.25	31.45	-16	22,362	-0.07%
2021/03/16	16	31.24	8	31.25	31.35	8	22,106	0.04%
2021/03/15	10	31.00	28.5	31.03	31.00	-18.5	22,104	-0.08%
2021/03/12	16.1	30.72	7	30.66	30.65	9.1	22,176	0.04%
2021/03/11	9	30.88	39	30.93	30.75	-30	22,324	-0.13%
2021/03/10	5	30.58	25	30.55	30.60	-20	21,966	-0.09%
2021/03/09	11.1	30.50	40	30.48	30.60	-28.9	21,704	-0.13%
2021/03/08	20	29.85	14	29.91	29.90	6	20,961	0.03%
2021/03/05	0	0.00	1	29.75	29.70	-1	20,676	0.00%
2021/03/04	9	29.46	0	0.00	29.60	9	21,324	0.04%
2021/03/03	1	29.75	6	29.75	29.75	-5	21,188	-0.02%
2021/03/02	4	29.70	1	29.65	29.65	3	21,078	0.01%
2021/02/26	9	29.39	2	29.35	29.20	7	20,886	0.03%
2021/02/25	0	0.00	7	29.56	29.65	-7	20,367	-0.03%
2021/02/24	20	29.36	0	0.00	29.30	20	20,198	0.10%
2021/02/23	6	29.37	1	29.45	29.55	5	19,864	0.03%
2021/02/22	6.5	29.17	3	29.25	29.10	3.5	19,714	0.02%
2021/02/19	14	29.04	0	0.00	29.15	14	19,719	0.07%
2021/02/18	8	29.22	0	0.00	29.25	8	19,756	0.04%
2021/02/17	2	29.28	19	29.23	29.40	-17	19,819	-0.09%
2021/02/05	1	28.75	6	28.88	28.80	-5	19,267	-0.03%
2021/02/04	1	28.90	0	0.00	28.80	1	19,237	0.01%
2021/02/03	5	28.80	0	0.00	28.80	5	19,714	0.03%
2021/02/02	2	28.83	0.5	28.90	28.70	1.5	19,882	0.01%
2021/02/01	3	28.42	59	28.63	28.65	-56	19,843	-0.28%
2021/01/29	11	28.39	4	28.56	28.15	7	19,797	0.04%
2021/01/28	10	28.54	2	28.55	28.55	8	19,365	0.04%
2021/01/27	1	28.70	0	0.00	28.70	1	19,074	0.01%
2021/01/26	3	28.72	1	28.70	28.70	2	19,014	0.01%
2021/01/25	3	28.90	0	0.00	28.85	3	18,887	0.02%
2021/01/22	4	28.65	20	28.58	28.60	-16	18,839	-0.08%
2021/01/21	1	28.70	1	28.80	28.70	0	18,765	0.00%
2021/01/20	19	28.75	0	0.00	28.70	19	18,680	0.10%
2021/01/19	6	29.10	8	29.06	29.10	-2	18,242	-0.01%
2021/01/18	4	29.03	0	0.00	29.15	4	18,216	0.02%
2021/01/15	38	29.40	2	29.35	29.30	36	18,020	0.20%
2021/01/14	9	29.63	0	0.00	29.75	9	17,846	0.05%
2021/01/13	6	29.78	0	0.00	29.80	6	17,733	0.03%
2021/01/12	3	29.90	2	29.80	29.75	1	17,692	0.01%
2021/01/11	5	29.90	0	0.00	30.05	5	17,618	0.03%
2021/01/08	10.8	29.89	4	29.90	30.00	6.8	17,529	0.04%
2021/01/07	0	0.00	14	29.55	29.75	-14	17,196	-0.08%
2021/01/06	12	29.82	0	0.00	29.45	12	17,057	0.07%
2021/01/05	6	29.80	0	0.00	29.85	6	16,804	0.04%
2021/01/04	5	29.60	6	29.65	29.90	-1	16,891	-0.01%
2020/12/31	22	29.86	14	29.92	29.80	8	16,735	0.05%
2020/12/30	3	29.80	19	29.90	29.90	-16	16,621	-0.10%
2020/12/29	5	29.45	1	29.40	29.55	4	16,444	0.02%
2020/12/28	1	29.35	0.1	29.40	29.55	0.9	16,548	0.01%
2020/12/25	1	29.30	0	0.00	29.35	1	16,562	0.01%
2020/12/23	3	29.33	6	29.34	29.45	-3	16,965	-0.02%
2020/12/22	12	29.52	3	29.60	29.65	9	17,276	0.05%
2020/12/21	11	29.45	6	29.45	29.65	5	17,882	0.03%
2020/12/18	0	0.00	1	29.40	29.50	-1	18,359	-0.01%
2020/12/17	1	29.45	8	29.49	29.50	-7	18,815	-0.04%
2020/12/16	0	0.00	1	29.25	29.40	-1	19,116	-0.01%
2020/12/15	24	29.07	0	0.00	29.05	24	19,420	0.12%
2020/12/14	1	29.30	2	29.40	29.30	-1	19,468	-0.01%
2020/12/11	3	29.15	37	29.16	29.30	-34	19,387	-0.18%
2020/12/10	11	28.90	16	28.90	28.80	-5	19,320	-0.03%
2020/12/09	0	0.00	79	28.79	28.75	-79	19,367	-0.41%
2020/12/08	22	28.65	55.3	28.84	28.70	-33.3	19,386	-0.17%
2020/12/07	5	29.00	0	0.00	29.00	5	19,258	0.03%
2020/12/04	1	29.10	26	29.05	29.10	-25	19,194	-0.13%
2020/12/02	7	29.06	2	29.15	29.20	5	19,244	0.03%
2020/12/01	5	28.86	0	0.00	29.15	5	19,683	0.03%
2020/11/30	4	28.58	5	29.10	28.45	-1	19,832	-0.01%
2020/11/27	3	29.15	0	0.00	29.10	3	19,444	0.02%
2020/11/26	0	0.00	2	29.20	29.30	-2	19,899	-0.01%
2020/11/25	25	29.41	0	0.00	29.25	25	20,048	0.12%
2020/11/24	7	29.46	10	29.55	29.30	-3	20,230	-0.01%
2020/11/23	8	29.63	0	0.00	29.70	8	20,407	0.04%
2020/11/20	10	29.55	4	29.58	29.55	6	20,574	0.03%
2020/11/19	0	0.00	0.5	29.60	29.60	-0.5	20,887	0.00%
2020/11/18	4	29.48	6	29.50	29.65	-2	21,018	-0.01%
2020/11/16	0	0.00	19	29.46	29.45	-19	21,632	-0.09%
2020/11/12	19.3	29.19	0	0.00	29.20	19.3	21,959	0.09%
2020/11/11	62	29.56	13	29.49	29.70	49	22,202	0.22%
2020/11/10	26	28.90	17	28.91	29.00	9	22,067	0.04%
2020/11/09	2.5	28.67	20	28.71	28.75	-17.5	23,084	-0.08%
2020/11/06	2	28.50	32.8	28.50	28.50	-30.8	23,482	-0.13%
2020/11/05	0	0.00	5	28.40	28.40	-5	23,750	-0.02%
2020/11/03	1	28.10	21	27.97	28.10	-20	24,295	-0.08%
2020/11/02	4	27.73	2	27.80	27.95	2	24,410	0.01%
2020/10/30	23	27.59	0	0.00	27.55	23	24,502	0.09%
2020/10/29	6	27.53	0	0.00	27.50	6	24,416	0.02%
2020/10/28	6	27.65	13	27.65	27.65	-7	24,577	-0.03%
2020/10/27	3	27.70	0	0.00	27.70	3	24,763	0.01%
2020/10/26	0.3	27.90	1	27.80	27.80	-0.7	24,894	0.00%
2020/10/23	8	27.72	0	0.00	27.75	8	25,043	0.03%
2020/10/22	11	27.74	3	27.65	27.80	8	25,260	0.03%
2020/10/21	4	27.70	0	0.00	27.65	4	25,517	0.02%
2020/10/20	13	27.73	0	0.00	27.70	13	25,763	0.05%
2020/10/19	4	27.78	0	0.00	27.80	4	25,840	0.02%
2020/10/16	2	27.75	0	0.00	27.70	2	26,062	0.01%
2020/10/15	12	27.78	0	0.00	27.75	12	26,233	0.05%
2020/10/14	8	28.03	0	28.15	28.00	8	26,361	0.03%
2020/10/13	15	28.17	0	0.00	28.15	15	26,492	0.06%
2020/10/12	9	28.04	10	28.25	28.25	-1	26,770	0.00%
2020/10/08	2	27.95	0	0.00	28.00	2	26,916	0.01%
2020/10/07	0	0.00	1	27.95	27.95	-1	27,013	0.00%
2020/10/06	4	27.94	1	27.85	27.95	3	27,117	0.01%
2020/10/05	14	28.00	1	27.80	27.80	13	27,188	0.05%
2020/09/30	14	27.90	0	0.00	27.80	14	27,278	0.05%
2020/09/29	9	27.78	7	27.76	27.80	2	27,367	0.01%
2020/09/28	3	27.80	5	27.85	27.90	-2	27,419	-0.01%
2020/09/25	24	27.48	18	27.43	27.45	6	27,437	0.02%
2020/09/24	55	27.09	20	27.09	27.00	35	27,342	0.13%
2020/09/23	69	27.57	26	27.51	27.50	43	26,687	0.16%
2020/09/22	55	27.94	114	27.95	27.85	-59	26,163	-0.23%	大賣/
2020/09/21	25	28.28	0	0.00	28.20	25	25,733	0.10%
2020/09/18	45	28.53	0	0.00	28.45	45	25,577	0.18%
2020/09/17	12	28.68	0	0.00	28.55	12	25,219	0.05%
2020/09/16	16	28.66	1	28.60	28.75	15	25,209	0.06%
2020/09/15	11	28.58	0	0.00	28.65	11	25,323	0.04%
2020/09/14	14	28.59	0	0.00	28.65	14	25,653	0.05%
2020/09/11	15	28.58	0	0.00	28.65	15	25,641	0.06%
2020/09/10	10	28.64	13	28.60	28.75	-3	25,499	-0.01%
2020/09/09	21	28.65	0	0.00	28.75	21	25,415	0.08%
2020/09/08	21	28.83	0	0.00	28.85	21	25,333	0.08%
2020/09/07	1	28.80	1	28.75	28.85	0	25,489	0.00%
2020/09/04	32	28.68	0	0.00	28.65	32	25,553	0.13%
2020/09/03	2	28.83	1	28.75	28.90	1	25,240	0.00%
2020/09/02	20	28.88	6	28.92	28.90	14	25,171	0.06%
2020/09/01	29	29.06	6	29.17	29.05	23	24,950	0.09%
2020/08/31	8	29.29	12	29.25	29.25	-4	24,540	-0.02%
2020/08/28	14	29.43	1	29.45	29.40	13	24,478	0.05%
2020/08/27	60	29.41	0	0.00	29.40	60	24,516	0.24%
2020/08/26	15	29.55	0	0.00	29.55	15	24,287	0.06%
2020/08/25	22	29.54	0	0.00	29.50	22	24,164	0.09%
2020/08/24	4	29.58	0	0.00	29.60	4	24,129	0.02%
2020/08/21	17	29.48	0	0.00	29.60	17	24,031	0.07%
2020/08/20	37	29.55	13	29.64	29.40	24	23,806	0.10%
2020/08/19	15	30.04	0	0.00	29.90	15	23,199	0.06%
2020/08/18	23	29.95	0	0.00	29.95	23	22,898	0.10%
2020/08/17	18	29.96	0	0.00	30.00	18	22,763	0.08%
2020/08/14	42	30.07	0	0.00	30.05	42	22,434	0.19%
2020/08/13	140	30.25	0	0.00	30.40	140	22,193	0.63%	大買/鉅額交易
2020/08/12	13	32.40	0	0.00	32.35	13	21,244	0.06%
2020/08/11	12	32.47	2	32.45	32.45	10	20,911	0.05%
2020/08/10	19	32.47	13	32.52	32.50	6	20,871	0.03%
2020/08/07	1	32.40	4	32.50	32.45	-3	20,842	-0.01%
2020/08/06	6	32.43	8	32.38	32.45	-2	20,618	-0.01%
2020/08/05	4	32.18	1	32.30	32.20	3	20,644	0.01%
2020/08/04	6	32.17	10	32.10	32.25	-4	20,709	-0.02%
2020/08/03	10	31.96	0	0.00	32.10	10	20,809	0.05%
2020/07/31	5	32.35	0	0.00	32.35	5	20,784	0.02%
2020/07/30	7	32.15	0	0.00	32.35	7	20,763	0.03%
2020/07/29	6	32.19	13.2	32.24	32.20	-7.2	20,772	-0.03%
2020/07/28	5	31.46	1	31.60	31.65	4	21,003	0.02%
2020/07/27	15	31.64	0	0.00	31.60	15	21,244	0.07%
2020/07/24	1	32.25	7	32.15	32.15	-6	21,410	-0.03%
2020/07/22	0	0.00	25	32.65	32.70	-25	21,462	-0.12%
2020/07/21	0	0.00	8	32.58	32.55	-8	21,480	-0.04%
2020/07/20	1	32.20	0	0.00	32.45	1	21,511	0.00%
2020/07/16	3	31.93	1	32.10	32.15	2	21,627	0.01%
2020/07/15	13	32.01	0	0.00	32.15	13	21,502	0.06%
2020/07/14	0	0.00	2	32.20	32.20	-2	21,428	-0.01%
2020/07/13	0	0.00	5	32.05	32.05	-5	21,593	-0.02%
2020/07/10	20	32.05	0	0.00	32.00	20	21,779	0.09%
2020/07/09	0	0.00	25	32.18	32.25	-25	21,974	-0.11%
2020/07/08	6	32.05	5	32.15	32.05	1	21,952	0.00%
2020/07/07	10	32.00	6	31.99	32.00	4	22,004	0.02%
2020/07/06	0	0.00	11	31.95	31.95	-11	21,866	-0.05%
2020/07/03	7	31.78	2	31.80	31.55	5	21,985	0.02%
2020/07/02	1	31.65	4.9	31.40	31.55	-3.9	22,111	-0.02%
2020/06/30	4	30.94	0	0.00	30.90	4	22,555	0.02%
2020/06/29	21	30.91	1	31.00	30.90	20	22,655	0.09%
2020/06/24	3	31.18	0	0.00	31.25	3	22,652	0.01%
2020/06/23	10	31.10	0	0.00	31.15	10	22,886	0.04%
2020/06/22	5	31.10	0	0.00	31.15	5	23,174	0.02%
2020/06/19	1	31.40	0	0.00	31.25	1	23,439	0.00%
2020/06/17	0	0.00	25	31.70	31.70	-25	23,987	-0.10%
2020/06/16	0	0.00	12	31.90	31.70	-12	24,753	-0.05%
2020/06/15	5	31.59	0	0.00	31.30	5	25,651	0.02%
2020/06/12	12	30.96	5	31.53	31.50	7	26,177	0.03%
2020/06/11	1	31.80	10	31.85	31.80	-9	26,946	-0.03%
2020/06/10	13	32.05	1	31.95	32.10	12	27,483	0.04%
2020/06/09	1	31.80	0	0.00	31.85	1	28,746	0.00%
2020/06/08	0	0.00	12	31.76	31.80	-12	29,444	-0.04%
2020/06/05	11	31.35	0	0.00	31.50	11	29,588	0.04%
2020/06/03	5	31.15	0	0.00	31.30	5	30,625	0.02%
2020/06/01	2	30.83	7	30.99	30.70	-5	30,845	-0.02%
2020/05/29	0	0.00	2	30.45	30.75	-2	30,797	-0.01%
2020/05/28	5	30.45	12	30.60	30.45	-7	30,687	-0.02%
2020/05/27	10	30.70	0	0.00	30.70	10	30,920	0.03%
2020/05/26	0	0.00	4	30.75	30.65	-4	31,184	-0.01%
2020/05/22	14	30.56	10	30.50	30.45	4	31,683	0.01%
2020/05/21	5	30.70	7	30.95	31.00	-2	31,777	-0.01%
2020/05/20	0	0.00	8	30.64	30.80	-8	31,938	-0.03%
2020/05/19	5	30.55	14.2	30.60	30.55	-9.2	32,048	-0.03%
2020/05/18	5	30.09	0	0.00	30.05	5	31,921	0.02%
2020/05/15	0	0.00	1	30.20	30.25	-1	31,903	0.00%
2020/05/14	11	30.10	1	30.30	30.25	10	31,745	0.03%
2020/05/13	1.2	30.23	3	30.37	30.30	-1.8	31,479	-0.01%
2020/05/11	1	30.35	10.2	30.35	30.40	-9.2	31,335	-0.03%
2020/05/08	0	0.00	1.9	30.05	30.00	-1.9	31,225	-0.01%
2020/05/07	0	0.00	2	29.75	29.55	-2	31,212	-0.01%
2020/05/06	5	29.55	0	0.00	29.55	5	31,182	0.02%
2020/05/05	15	29.75	17	29.90	29.85	-2	31,078	-0.01%
2020/05/04	6	29.28	20	29.31	29.35	-14	31,018	-0.05%
2020/04/30	15	30.43	28	30.62	30.10	-13	30,758	-0.04%
2020/04/29	8	29.96	19.9	29.92	29.95	-11.9	30,607	-0.04%
2020/04/28	5	29.32	16	29.37	29.45	-11	30,449	-0.04%
2020/04/27	0	0.00	3	28.77	28.70	-3	30,981	-0.01%
2020/04/24	2	28.23	0	0.00	28.20	2	30,949	0.01%
2020/04/23	1	28.30	0	0.00	28.30	1	30,794	0.00%
2020/04/22	2.9	28.34	0	0.00	28.30	2.9	30,595	0.01%
2020/04/21	19	28.32	0	0.00	28.35	19	30,554	0.06%
2020/04/20	5	28.92	6	28.85	28.90	-1	30,348	0.00%
2020/04/17	3	29.13	6	29.27	29.05	-3	30,489	-0.01%
2020/04/16	22	28.78	0	0.00	28.80	22	30,384	0.07%
2020/04/15	2	29.05	11	29.19	29.20	-9	30,187	-0.03%
2020/04/14	8	28.66	5	28.80	28.85	3	30,091	0.01%
2020/04/13	7	28.64	2	28.70	28.60	5	29,827	0.02%
2020/04/10	2	29.18	6	29.17	29.15	-4	29,679	-0.01%
2020/04/09	1	28.55	32	28.55	28.50	-31	29,497	-0.11%
2020/04/08	11	28.40	1	28.40	28.40	10	29,353	0.03%
2020/04/07	2	28.38	0	0.00	28.40	2	29,074	0.01%
2020/04/06	2	28.30	0	0.00	28.45	2	28,717	0.01%
2020/04/01	20	28.14	0	0.00	28.05	20	28,288	0.07%
2020/03/31	6	28.55	0	0.00	28.45	6	27,982	0.02%
2020/03/30	23	28.17	4	28.43	28.65	19	27,641	0.07%
2020/03/27	0	0.00	3	28.68	28.65	-3	27,360	-0.01%
2020/03/26	4	27.99	0	0.00	28.15	4	27,065	0.01%
2020/03/25	5	28.04	4	27.98	27.95	1	26,954	0.00%
2020/03/24	17	27.68	10	28.00	27.35	7	26,639	0.03%
2020/03/23	26	27.07	10	27.00	27.00	16	26,334	0.06%
2020/03/20	8	27.54	7	27.92	27.95	1	25,939	0.00%
2020/03/19	10	27.17	0	0.00	26.40	10	25,123	0.04%
2020/03/18	3	27.95	0	0.00	28.00	3	24,282	0.01%
2020/03/17	8	28.19	43	28.05	28.00	-35	23,762	-0.15%
2020/03/16	4	29.35	2	29.30	29.00	2	22,808	0.01%
2020/03/13	32	28.65	3	28.88	30.00	29	22,027	0.13%
2020/03/12	14	30.30	15	30.38	30.20	-1	20,576	0.00%
2020/03/11	6	31.28	0	0.00	31.20	6	19,697	0.03%
2020/03/10	9	31.33	70	31.26	31.35	-61	19,364	-0.32%
2020/03/09	9	31.62	11	31.95	31.75	-2	18,768	-0.01%
2020/03/06	3	32.42	0	0.00	32.45	3	18,211	0.02%
2020/03/05	3	32.87	1	32.75	32.90	2	17,915	0.01%
2020/02/27	9	32.19	0	0.00	32.35	9	17,772	0.05%
2020/02/26	4	32.38	0	0.00	32.35	4	17,513	0.02%
2020/02/25	1	32.70	2	32.70	32.70	-1	17,201	-0.01%
2020/02/24	3	32.78	6	32.73	32.70	-3	17,097	-0.02%
2020/02/21	5	33.44	1	33.45	33.20	4	16,873	0.02%
2020/02/20	0	0.00	17	33.38	33.60	-17	16,748	-0.10%
2020/02/19	0	0.00	5	33.27	33.45	-5	16,456	-0.03%
2020/02/18	4	32.65	4	32.94	32.90	0	16,293	0.00%
2020/02/17	1	32.20	0	0.00	32.50	1	16,146	0.01%
2020/02/14	0	0.00	7	32.20	32.30	-7	16,131	-0.04%
2020/02/13	7	32.12	5	32.15	32.20	2	16,231	0.01%
2020/02/12	0	0.00	5	32.10	32.10	-5	16,323	-0.03%
2020/02/11	22	32.08	2.4	32.12	32.15	19.6	16,321	0.12%
2020/02/10	0	0.00	5	31.60	32.05	-5	16,367	-0.03%
2020/02/07	11	32.05	14	32.15	32.00	-3	16,755	-0.02%
2020/02/05	2	31.70	0	0.00	32.00	2	16,648	0.01%
2020/02/03	1	31.60	6	31.44	31.60	-5	16,721	-0.03%
2020/01/30	16.2	31.51	12	31.43	31.20	4.2	16,247	0.03%
2020/01/20	1	32.25	5	32.30	32.35	-4	15,492	-0.03%
2020/01/17	0	0.00	30	32.03	32.10	-30	15,325	-0.20%
2020/01/15	10	31.90	1	31.85	31.80	9	15,375	0.06%
2020/01/14	10	31.88	18	31.98	32.00	-8	15,350	-0.05%
2020/01/13	0	0.00	22.7	31.60	31.70	-22.7	15,252	-0.15%
2020/01/09	0	0.00	3	30.80	30.90	-3	15,035	-0.02%
2020/01/08	0	0.00	14	30.75	30.70	-14	15,052	-0.09%
2020/01/07	1	30.60	1	30.60	30.60	0	14,864	0.00%
2020/01/06	1	30.60	1	30.70	30.60	0	14,981	0.00%
2019/12/30	4	30.80	2	30.80	30.70	2	15,345	0.01%
2019/12/27	0	0.00	1	30.85	30.90	-1	15,333	-0.01%
2019/12/26	1	30.80	0	0.00	30.80	1	15,422	0.01%
2019/12/25	3	30.80	2	30.80	30.80	1	15,681	0.01%
2019/12/23	1	30.65	10	30.75	30.85	-9	15,945	-0.06%
2019/12/20	1.2	30.64	2	30.70	30.55	-0.8	16,260	-0.01%
2019/12/19	1	30.55	0	0.00	30.55	1	16,133	0.01%
2019/12/18	0	0.00	5	30.60	30.65	-5	16,133	-0.03%
2019/12/17	6	30.39	0	0.00	30.65	6	16,336	0.04%
2019/12/16	0	0.00	3	30.37	30.35	-3	16,211	-0.02%
2019/12/12	70	30.16	60	30.25	30.15	10	16,064	0.06%
2019/12/11	8	30.07	0	0.00	30.10	8	16,055	0.05%
2019/12/10	1	30.15	0	0.00	30.20	1	16,007	0.01%
2019/12/06	0	0.00	0.4	30.15	30.05	-0.4	16,466	0.00%
2019/12/05	4	30.10	0	0.00	30.15	4	16,599	0.02%
2019/12/04	1	30.00	0	0.00	30.15	1	16,578	0.01%
2019/12/03	4	30.08	0	0.00	30.05	4	16,642	0.02%
2019/12/02	2	30.20	0	0.00	30.30	2	16,547	0.01%
2019/11/29	5	30.43	6	30.41	30.30	-1	16,468	-0.01%
2019/11/28	0.2	30.65	0	0.00	30.65	0.2	16,479	0.00%
2019/11/27	0	0.00	1	30.70	30.70	-1	16,664	-0.01%
2019/11/22	2	30.35	0	0.00	30.40	2	16,448	0.01%
2019/11/21	8	30.33	0	0.00	30.35	8	16,594	0.05%
2019/11/20	0	0.00	1	30.55	30.65	-1	16,477	-0.01%
2019/11/18	3	30.45	3	30.50	30.70	0	16,572	0.00%
2019/11/14	2	30.35	0	0.00	30.40	2	16,841	0.01%
2019/11/13	0	0.00	4	30.55	30.50	-4	17,151	-0.02%
2019/11/12	0	0.00	0.1	30.60	30.60	-0.1	17,373	0.00%
2019/11/11	0	0.00	1	30.25	30.40	-1	17,674	-0.01%
2019/11/08	2	30.50	10	30.40	30.50	-8	18,089	-0.04%
2019/11/06	18	30.78	10	30.85	30.65	8	19,094	0.04%
2019/11/05	4	30.09	0	0.00	30.20	4	18,911	0.02%
2019/11/04	3	29.78	57	29.78	29.95	-54	19,042	-0.28%
2019/11/01	15	29.68	49	29.65	29.65	-34	19,112	-0.18%
2019/10/31	14	29.92	6	29.98	29.90	8	19,414	0.04%
2019/10/30	3	29.70	6	29.62	29.85	-3	19,400	-0.02%
2019/10/29	0	0.00	19	29.57	29.70	-19	19,753	-0.10%
2019/10/28	0	0.00	4	29.50	29.60	-4	19,838	-0.02%
2019/10/25	5	29.35	1	29.35	29.45	4	19,854	0.02%
2019/10/24	3	29.30	0	0.00	29.45	3	19,868	0.02%
2019/10/23	0.2	29.20	2	29.10	29.20	-1.8	19,771	-0.01%
2019/10/22	4	29.05	4	29.05	29.15	0	19,743	0.00%
2019/10/21	10	29.00	0	0.00	29.20	10	19,615	0.05%
2019/10/18	10	29.04	0	0.00	29.10	10	19,606	0.05%
2019/10/15	25	29.02	0	0.00	29.15	25	19,569	0.13%
2019/10/14	34	29.03	2	29.00	29.15	32	19,601	0.16%
2019/10/09	10	29.08	10	29.00	29.00	0	19,613	0.00%
2019/10/08	53	29.17	0	0.00	29.10	53	19,571	0.27%
2019/10/07	10	28.90	1	28.90	28.95	9	19,389	0.05%
2019/10/04	3	28.70	4	28.80	28.85	-1	19,455	-0.01%
2019/10/03	6	28.66	0	0.00	28.75	6	19,455	0.03%
2019/10/02	21	28.91	0	0.00	28.80	21	19,478	0.11%
2019/10/01	8	28.79	0	0.00	28.75	8	19,415	0.04%
2019/09/27	30	28.75	0	0.00	28.75	30	19,232	0.16%
2019/09/26	2	28.80	0	0.00	28.80	2	19,260	0.01%
2019/09/25	10	28.86	0	0.00	28.80	10	19,385	0.05%
2019/09/24	5	29.07	1	29.15	29.05	4	19,224	0.02%
2019/09/23	0	0.00	6	29.15	29.20	-6	19,350	-0.03%
2019/09/20	2	29.20	0	0.00	29.30	2	19,626	0.01%
2019/09/18	2	29.40	3	29.45	29.55	-1	19,510	-0.01%
2019/09/17	2	29.10	0	0.00	29.20	2	19,701	0.01%
2019/09/16	5	29.20	0	0.00	29.20	5	20,392	0.02%
2019/09/12	14	29.36	1	29.40	29.30	13	20,694	0.06%
2019/09/11	11	29.50	11	29.27	29.50	0	21,060	0.00%
2019/09/10	15	29.52	1	29.50	29.55	14	21,221	0.07%
2019/09/09	34	29.08	1	29.15	29.20	33	21,156	0.16%
2019/09/06	0	0.00	4	28.61	28.80	-4	21,301	-0.02%
2019/09/05	5.2	28.55	1	28.50	28.55	4.2	21,661	0.02%
2019/09/03	12	28.38	0	28.45	28.35	12	22,509	0.05%
2019/09/02	48	28.42	6	28.46	28.45	42	22,721	0.18%
2019/08/30	1	28.75	1	28.75	28.75	0	22,936	0.00%
2019/08/29	3	28.00	0	0.00	28.00	3	22,941	0.01%
2019/08/28	4	28.13	0	0.00	28.05	4	23,100	0.02%
2019/08/27	8	27.96	0	0.00	28.00	8	23,257	0.03%
2019/08/26	4	27.99	0	0.00	27.95	4	23,248	0.02%
2019/08/23	10	28.30	0	0.00	28.35	10	23,248	0.04%
2019/08/22	11	28.24	0	0.00	28.25	11	23,283	0.05%
2019/08/21	1	28.35	0	0.00	28.15	1	23,701	0.00%
2019/08/20	3	28.32	0	0.00	28.50	3	23,502	0.01%
2019/08/19	6	28.41	0	0.00	28.30	6	23,381	0.03%
2019/08/16	7.3	27.93	5	28.00	28.25	2.3	23,513	0.01%
2019/08/15	3	27.85	0	0.00	27.90	3	23,240	0.01%
2019/08/14	26	28.33	0	0.00	28.20	26	23,212	0.11%
2019/08/13	13.2	28.55	6	28.90	28.50	7.2	23,053	0.03%
2019/08/12	25	29.03	8	29.00	29.00	17	22,833	0.07%
2019/08/08	8	31.16	0	0.00	31.10	8	22,233	0.04%
2019/08/07	0	0.00	3	31.10	31.05	-3	22,093	-0.01%
2019/08/06	2	31.40	0	0.00	31.25	2	22,132	0.01%
2019/08/05	1	31.15	6	31.33	31.25	-5	22,003	-0.02%
2019/08/02	8	31.18	0	0.00	31.35	8	22,128	0.04%
2019/08/01	5	31.71	0	0.00	31.65	5	22,028	0.02%
2019/07/31	3	31.93	0	0.00	32.10	3	21,946	0.01%
2019/07/30	1	32.20	11.4	32.12	32.10	-10.4	21,658	-0.05%
2019/07/25	5	32.45	1	32.35	32.25	4	22,377	0.02%
2019/07/24	0	0.00	5	32.15	32.20	-5	22,589	-0.02%
2019/07/18	1	31.60	14	31.66	31.85	-13	23,066	-0.06%
2019/07/17	1	31.60	0	0.00	31.90	1	23,059	0.00%
2019/07/16	0	0.00	1	31.90	31.95	-1	22,928	0.00%
2019/07/12	1	31.95	0	0.00	31.85	1	22,620	0.00%
2019/07/11	1	31.65	0	0.00	31.85	1	22,634	0.00%
2019/07/09	2	31.40	0	0.00	31.60	2	22,627	0.01%
2019/07/08	0	0.00	2	31.35	31.40	-2	22,549	-0.01%
2019/07/05	1	31.35	2	31.30	31.40	-1	22,446	0.00%
2019/07/04	0	0.00	20	31.18	31.20	-20	22,666	-0.09%
2019/07/03	0	0.00	1	31.00	31.15	-1	22,794	0.00%
2019/07/01	0	0.00	1	31.05	30.90	-1	22,694	0.00%
2019/06/27	5	30.90	0	0.00	30.85	5	22,245	0.02%
2019/06/21	3	30.97	25	30.95	30.80	-22	21,499	-0.10%
2019/06/20	0.2	31.40	2	31.45	31.50	-1.8	20,930	-0.01%
2019/06/19	1	31.20	1	31.05	31.25	0	20,565	0.00%
2019/06/13	1	30.50	0	0.00	30.60	1	20,010	0.00%
2019/06/12	0	0.00	1	30.45	30.70	-1	19,695	-0.01%
2019/06/11	0	0.00	1	31.55	31.30	-1	18,985	-0.01%
2019/06/10	0	0.00	1	31.70	31.95	-1	18,680	-0.01%
2019/06/06	1	31.40	6	31.49	31.70	-5	18,549	-0.03%
2019/06/04	1	30.90	0	0.00	30.90	1	18,096	0.01%
2019/05/29	0	0.00	2	30.45	30.55	-2	18,085	-0.01%
2019/05/28	2.2	30.30	0.9	30.25	30.25	1.2	18,192	0.01%
2019/05/27	2	30.45	0	0.00	30.50	2	17,988	0.01%
2019/05/24	0	0.00	1	30.50	30.50	-1	18,165	-0.01%
2019/05/17	0	0.00	3	29.98	30.00	-3	17,796	-0.02%
2019/05/15	10	29.55	0	0.00	29.70	10	17,459	0.06%
2019/05/14	0	0.00	12	29.40	29.50	-12	17,380	-0.07%
2019/05/13	0	0.00	2	29.50	29.50	-2	17,245	-0.01%
2019/05/10	1	29.75	2	29.60	29.60	-1	17,433	-0.01%
2019/05/09	4	29.94	3.2	29.96	29.90	0.8	17,412	0.00%
2019/05/08	1	30.15	0	0.00	30.50	1	17,396	0.01%
2019/05/07	1	30.25	4	30.30	30.50	-3	17,436	-0.02%
2019/05/06	0	0.00	2	29.93	30.05	-2	17,395	-0.01%
2019/05/03	5	30.05	5	30.05	30.05	0	17,439	0.00%
2019/05/02	0	0.00	60	30.03	30.10	-60	17,252	-0.35%
2019/04/29	0.2	29.25	12	29.25	29.35	-11.8	16,658	-0.07%
2019/04/26	0	0.00	4	28.90	28.95	-4	16,516	-0.02%
2019/04/24	8	28.70	2	28.75	28.65	6	16,312	0.04%
2019/04/23	2	28.05	1	28.10	28.20	1	16,109	0.01%
2019/04/22	14	28.06	3.8	28.04	28.00	10.2	16,027	0.06%
2019/04/18	1	28.10	1	28.20	28.20	0	16,242	0.00%
2019/04/17	0	0.00	2	28.15	28.10	-2	16,409	-0.01%
2019/04/16	0	0.00	13	28.15	28.10	-13	16,425	-0.08%
2019/04/15	1	28.20	0	0.00	28.20	1	16,438	0.01%
2019/04/12	0	0.00	2	28.25	28.30	-2	16,410	-0.01%
2019/04/11	0	0.00	2	28.15	28.25	-2	16,431	-0.01%
2019/04/10	0	0.00	11	28.15	28.15	-11	16,534	-0.07%
2019/04/09	0	0.00	3.2	28.15	28.20	-3.2	16,663	-0.02%
2019/04/02	1	27.90	0	0.00	27.85	1	16,496	0.01%
2019/04/01	1	27.90	0	0.00	27.90	1	16,481	0.01%
2019/03/29	13	27.94	0	0.00	28.05	13	16,330	0.08%
2019/03/28	0.2	27.95	0	0.00	27.95	0.2	16,222	0.00%
2019/03/25	6	27.75	0	0.00	27.75	6	16,287	0.04%
2019/03/22	1	28.05	0	0.00	28.00	1	16,101	0.01%
2019/03/21	0	0.00	2	28.10	28.10	-2	16,210	-0.01%
2019/03/20	20	27.95	1	28.00	28.00	19	16,231	0.12%
2019/03/19	0	0.00	1	28.00	28.00	-1	16,172	-0.01%
2019/03/18	0	0.00	3	27.67	27.85	-3	16,023	-0.02%
2019/03/13	6	27.40	0	0.00	27.45	6	15,832	0.04%
2019/03/12	2	27.35	0	0.00	27.30	2	15,798	0.01%
2019/03/11	0	0.00	10	27.10	27.25	-10	15,839	-0.06%
2019/03/05	4	26.98	10	27.00	26.95	-6	17,039	-0.04%
2019/03/04	1	27.00	0	0.00	27.00	1	16,936	0.01%
2019/02/26	10	27.00	10	27.00	27.00	0	16,619	0.00%
2019/02/25	0.2	27.10	1	27.05	27.10	-0.8	16,504	0.00%
2019/02/22	1	26.85	0	0.00	26.95	1	16,466	0.01%
2019/02/21	0	0.00	1	27.00	27.00	-1	16,444	-0.01%
2019/02/20	1	26.90	0	0.00	26.95	1	16,593	0.01%
2019/02/19	10	26.70	0	0.00	26.80	10	16,571	0.06%
2019/02/18	0	0.00	1	26.65	26.70	-1	16,645	-0.01%
2019/02/15	1	26.50	0	0.00	26.40	1	16,674	0.01%
2019/02/12	0	0.00	1	26.70	26.55	-1	16,730	-0.01%
2019/02/11	3	26.50	0	0.00	26.40	3	16,685	0.02%
2019/01/30	2	26.73	0	0.00	26.60	2	16,491	0.01%
2019/01/29	0	0.00	4	26.54	26.70	-4	16,256	-0.02%
2019/01/25	12	26.45	1.4	26.46	26.50	10.6	15,952	0.07%
2019/01/24	1	26.35	9	26.39	26.60	-8	15,898	-0.05%
2019/01/23	15	26.35	1	26.60	26.60	14	16,049	0.09%
2019/01/22	1	26.45	0	0.00	26.45	1	16,113	0.01%
2019/01/21	0	26.25	1	26.30	26.25	-1	16,210	-0.01%
2019/01/18	0	0.00	2	26.15	26.10	-2	16,482	-0.01%
2019/01/17	0	0.00	1	26.00	26.10	-1	16,897	-0.01%
2019/01/16	0	0.00	4.6	26.06	26.00	-4.6	17,356	-0.03%
2019/01/11	0	0.00	12	26.10	26.00	-12	17,840	-0.07%
2019/01/10	0	0.00	2	25.90	26.10	-2	17,949	-0.01%
2019/01/09	0	0.00	5	25.80	25.85	-5	17,956	-0.03%
2019/01/08	3	25.50	0	0.00	25.50	3	17,927	0.02%
2019/01/07	0.2	25.65	0	0.00	25.60	0.2	18,343	0.00%
2019/01/04	10	25.35	0	0.00	25.25	10	18,903	0.05%
2019/01/03	3	25.30	2	25.35	25.45	1	19,761	0.01%
2018/12/28	0	0.00	5	25.34	25.95	-5	20,647	-0.02%
2018/12/27	1	25.35	0	0.00	25.30	1	20,720	0.00%
2018/12/26	12	25.23	0	0.00	25.25	12	21,011	0.06%
2018/12/24	1	25.45	2	25.45	25.50	-1	21,339	0.00%
2018/12/21	2	25.55	0	0.00	25.65	2	22,143	0.01%
2018/12/20	8.2	25.58	0	0.00	25.70	8.2	22,310	0.04%
2018/12/19	0	0.00	12	25.51	25.70	-12	22,511	-0.05%
2018/12/14	12	25.56	0	0.00	25.65	12	23,284	0.05%
2018/12/12	3	25.72	4	25.75	25.70	-1	23,792	0.00%
2018/12/07	4.7	25.79	0	0.00	25.85	4.7	24,023	0.02%
2018/12/05	1	25.95	0	0.00	25.85	1	24,095	0.00%
2018/12/03	2	25.85	0	0.00	25.85	2	24,131	0.01%
2018/11/30	5	25.60	0	0.00	25.60	5	24,032	0.02%
2018/11/29	13	26.03	0	0.00	25.75	13	23,252	0.06%
2018/11/27	1	25.95	0	0.00	25.95	1	22,729	0.00%
2018/11/26	0.2	26.20	0	0.00	26.15	0.2	22,667	0.00%
2018/11/19	1	26.50	0	0.00	26.50	1	22,089	0.00%
2018/11/15	0	0.00	10	26.50	26.40	-10	21,940	-0.05%
2018/11/08	0	0.00	10	26.60	26.70	-10	22,021	-0.05%
2018/11/07	0	0.00	1	26.50	26.50	-1	21,897	0.00%
2018/10/30	12	25.39	0	0.00	25.45	12	23,252	0.05%
2018/10/26	1	25.00	16	25.40	25.35	-15	23,616	-0.06%
2018/10/25	1	25.60	0	0.00	25.55	1	23,399	0.00%
2018/10/24	1	25.60	0	0.00	26.00	1	23,376	0.00%
2018/10/23	1	26.10	0	0.00	26.20	1	23,147	0.00%
2018/10/19	0.2	26.35	0	0.00	26.25	0.2	23,034	0.00%
2018/10/18	1	26.35	0	0.00	26.35	1	22,901	0.00%
2018/10/16	1	26.45	0	0.00	26.60	1	22,691	0.00%
2018/10/15	3	26.55	0	0.00	26.55	3	22,510	0.01%
2018/10/12	2	26.73	10	27.00	27.00	-8	22,004	-0.04%
2018/10/11	5	26.68	1	26.75	26.50	4	21,453	0.02%
2018/10/08	5	26.96	20	27.05	27.00	-15	20,075	-0.07%
2018/10/05	4	26.84	5.4	26.76	26.80	-1.4	19,678	-0.01%
2018/10/04	2	27.10	2	27.10	27.30	0	19,341	0.00%
2018/10/03	0	0.00	6	27.05	27.10	-6	18,905	-0.03%
2018/10/02	1	27.20	0	0.00	27.15	1	18,896	0.01%
2018/10/01	0	0.00	3	27.68	27.50	-3	18,653	-0.02%
2018/09/28	0.2	27.35	9	27.46	27.50	-8.8	18,618	-0.05%
2018/09/27	1	27.25	14	27.20	27.30	-13	18,201	-0.07%
2018/09/26	0	0.00	1	27.20	27.30	-1	17,944	-0.01%
2018/09/25	0	0.00	1	27.25	27.30	-1	17,847	-0.01%
2018/09/20	1	27.05	11	27.05	27.00	-10	17,642	-0.06%
2018/09/18	0	0.00	5	26.65	26.80	-5	17,619	-0.03%
2018/09/17	0	0.00	19	26.40	26.40	-19	17,314	-0.11%
2018/09/14	8	26.02	0	0.00	25.95	8	17,104	0.05%
2018/09/10	0	0.00	1	25.75	25.80	-1	17,745	-0.01%
2018/09/05	1	25.70	0	0.00	25.70	1	18,304	0.01%
2018/09/04	1	26.00	5	26.00	26.05	-4	18,536	-0.02%
2018/08/31	14	25.75	0	0.00	25.80	14	18,988	0.07%
2018/08/20	0	0.00	6	25.50	25.50	-6	21,235	-0.03%
2018/08/16	10	25.38	0	0.00	25.35	10	21,212	0.05%
2018/08/15	5.6	25.75	0	0.00	25.60	5.6	20,984	0.03%
2018/08/14	4	26.03	0	0.00	26.00	4	20,802	0.02%
2018/08/10	0	0.00	4	26.16	26.35	-4	20,884	-0.02%
2018/08/09	20	26.07	70	26.04	26.05	-50	20,807	-0.24%
2018/08/07	11	27.30	0	0.00	27.30	11	19,791	0.06%
2018/08/06	1	27.35	0	0.00	27.30	1	19,509	0.01%
2018/08/03	1	27.35	1	27.40	27.35	0	19,296	0.00%
2018/07/24	0	0.00	0	27.00	27.10	0	18,258	0.00%
2018/07/19	0	0.00	2	27.00	26.85	-2	18,344	-0.01%
2018/07/18	2	26.95	0	0.00	27.00	2	18,634	0.01%
2018/07/16	0	0.00	3	27.10	26.80	-3	18,590	-0.02%
2018/07/13	6	26.85	0	0.00	27.00	6	18,701	0.03%
2018/07/12	0	0.00	2	26.90	26.85	-2	18,855	-0.01%
2018/07/10	0	0.00	0.7	26.65	26.70	-0.7	18,864	0.00%
2018/07/09	1	26.50	0	0.00	26.55	1	18,686	0.01%
2018/07/06	2	26.30	0	0.00	26.45	2	18,784	0.01%
2018/07/03	30	26.55	0	0.00	26.40	30	18,823	0.16%
2018/07/02	9	26.54	0	0.00	26.50	9	18,808	0.05%
2018/06/29	0	0.00	7	26.90	26.90	-7	18,714	-0.04%
2018/06/28	2	26.30	0	0.00	26.30	2	18,358	0.01%
2018/06/22	10	26.60	0	0.00	26.60	10	17,990	0.06%
2018/06/21	0	0.00	1	26.70	26.60	-1	17,745	-0.01%
2018/06/20	1	26.60	0	0.00	26.60	1	17,816	0.01%
2018/06/19	2	26.40	0	0.00	26.35	2	17,676	0.01%
2018/06/15	1	26.50	0	0.00	26.75	1	17,378	0.01%
2018/06/13	1	26.70	0	26.75	26.75	1	16,862	0.01%
2018/06/11	3	26.87	0	0.00	26.95	3	16,674	0.02%
2018/06/07	0	0.00	2	27.30	27.35	-2	16,439	-0.01%
2018/06/06	0	0.00	4	27.41	27.40	-4	16,447	-0.02%
2018/06/05	0	0.00	1	27.30	27.35	-1	16,212	-0.01%
2018/06/04	0	0.00	5	26.96	27.10	-5	16,018	-0.03%
2018/05/31	3	26.20	10.5	26.25	26.25	-7.5	15,814	-0.05%
2018/05/30	10	26.35	5	26.45	26.35	5	14,888	0.03%
2018/05/29	4	26.85	0	0.00	26.90	4	14,413	0.03%
2018/05/28	0.2	27.00	0	0.00	27.15	0.2	14,386	0.00%
2018/05/22	0	0.00	1	26.95	26.80	-1	14,404	-0.01%
2018/05/21	0	0.00	3	26.98	27.00	-3	14,468	-0.02%
2018/05/18	0	0.00	9	26.60	26.70	-9	14,358	-0.06%
2018/05/17	5	26.50	7	26.59	26.45	-2	14,343	-0.01%
2018/05/14	2	26.50	0	0.00	26.50	2	14,728	0.01%
2018/05/11	0	0.00	1	26.40	26.40	-1	14,747	-0.01%
2018/05/04	0	0.00	1	25.90	25.80	-1	14,377	-0.01%
2018/05/03	2	26.00	0	0.00	26.10	2	14,275	0.01%
2018/05/02	0	0.00	2	26.20	26.25	-2	14,358	-0.01%
2018/04/30	0	0.00	4	26.15	26.25	-4	14,330	-0.03%
2018/04/27	0.2	25.85	0	0.00	26.00	0.2	14,363	0.00%
2018/04/26	2	25.85	0	0.00	25.95	2	14,441	0.01%
2018/04/24	0	0.00	5	25.97	25.90	-5	15,016	-0.03%
2018/04/23	0	0.00	6	25.77	25.80	-6	14,880	-0.04%
2018/04/20	0	0.00	1	25.75	25.70	-1	15,072	-0.01%
2018/04/19	0	0.00	6	25.63	25.75	-6	15,333	-0.04%
2018/04/17	1	25.35	2	25.40	25.35	-1	15,217	-0.01%
2018/04/03	0	0.00	1	25.30	25.25	-1	15,734	-0.01%
2018/04/02	1	25.35	1	25.30	25.35	0	15,708	0.00%
2018/03/31	0	0.00	1	25.20	25.20	-1	15,728	-0.01%
2018/03/28	4	25.18	0	0.00	25.05	4	15,312	0.03%
2018/03/27	1	25.25	5	25.35	25.40	-4	15,155	-0.03%
2018/03/26	5.2	25.17	15	25.10	25.15	-9.8	15,074	-0.06%
2018/03/23	4	25.15	2	25.25	25.20	2	15,063	0.01%
2018/03/22	3	25.33	0	0.00	25.40	3	15,035	0.02%
2018/03/20	1	25.30	0	0.00	25.35	1	15,086	0.01%
2018/03/16	0	0.00	2	25.30	25.50	-2	15,091	-0.01%
2018/03/15	6	25.17	0	0.00	25.10	6	14,898	0.04%
2018/03/14	4	25.45	0	0.00	25.30	4	14,896	0.03%
2018/03/12	0	0.00	17	25.25	25.45	-17	14,878	-0.11%
2018/03/07	3	24.72	0	0.00	24.50	3	14,924	0.02%
2018/03/06	4	24.90	0	0.00	24.85	4	14,817	0.03%
2018/03/05	13	24.81	0	0.00	24.75	13	15,176	0.09%
2018/03/02	1	24.90	0	0.00	24.95	1	15,230	0.01%
2018/02/26	0	0.00	3	25.20	25.00	-3	15,119	-0.02%
2018/02/23	0	0.00	17	25.00	25.00	-17	15,098	-0.11%
2018/02/21	10	24.55	0	0.00	24.70	10	15,238	0.07%
2018/02/12	40	24.06	23	24.26	24.15	17	15,114	0.11%
2018/02/09	18	23.86	5	23.75	23.95	13	14,961	0.09%
2018/02/08	0	0.00	1	24.10	24.10	-1	14,808	-0.01%
2018/02/07	12.2	24.13	4	24.25	24.10	8.2	14,746	0.06%
2018/02/06	16	24.05	100	24.15	24.00	-84	14,471	-0.58%
2018/01/30	1	25.45	0	0.00	25.40	1	13,716	0.01%
2018/01/26	0.2	25.45	0	0.00	25.60	0.2	13,693	0.00%
2018/01/24	3	25.12	4	25.20	25.30	-1	13,653	-0.01%
2018/01/22	2	25.35	5	25.45	25.50	-3	13,529	-0.02%
2018/01/19	10	25.20	13	25.40	25.55	-3	13,456	-0.02%
2018/01/18	0	0.00	11	25.80	25.80	-11	13,177	-0.08%
2018/01/17	0	0.00	1	25.85	25.85	-1	12,768	-0.01%
2018/01/15	1	25.45	3	25.58	25.95	-2	12,169	-0.02%
2018/01/12	2	25.35	0	0.00	25.35	2	11,888	0.02%
2018/01/11	0	0.00	11	25.19	25.40	-11	11,784	-0.09%
2018/01/10	1	25.35	25	25.20	25.35	-24	11,800	-0.20%
2018/01/09	0	0.00	5	25.00	25.00	-5	11,545	-0.04%
2018/01/08	5	24.85	26	24.96	25.15	-21	11,383	-0.18%
2018/01/05	0	0.00	12	24.79	24.90	-12	11,178	-0.11%
2018/01/04	4	24.40	1	24.50	24.60	3	11,052	0.03%
2018/01/03	0	0.00	10	24.30	24.50	-10	11,122	-0.09%
2018/01/02	0	0.00	5	24.20	24.20	-5	10,905	-0.05%