兆豐金 (2886)-群益金鼎-崇德券商分點個股進出

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
40.95
漲跌
▲0.30
漲幅
+0.74%
成交量
15,165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－群益金鼎-崇德券商分點個股進出

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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0.2	40.70	1	40.75	40.95	-0.8	17,739	0.00%
2024/05/09	0.1	40.90	0	0.00	40.65	0.1	17,745	0.00%
2024/05/08	0.1	41.00	3.1	41.06	41.10	-3	17,851	-0.02%
2024/05/07	0	0.00	1	40.90	40.95	-1	17,770	-0.01%
2024/05/06	2	40.95	1.9	40.85	41.15	0.1	17,490	0.00%
2024/05/02	0	0.00	0	40.11	39.95	0	17,077	0.00%
2024/04/30	1.1	40.29	0	0.00	40.00	1.1	16,897	0.01%
2024/04/29	1	40.00	3.1	40.00	40.10	-2.1	16,832	-0.01%
2024/04/26	0	0.00	1	39.10	39.10	-1	16,610	-0.01%
2024/04/25	1.2	39.09	0	0.00	39.00	1.2	16,611	0.01%
2024/04/24	4.2	39.46	0	0.00	39.35	4.2	16,453	0.03%
2024/04/22	0	0.00	0.1	39.60	39.50	-0.1	16,309	0.00%
2024/04/19	9.2	38.60	0	39.20	38.70	9.2	16,021	0.06%
2024/04/18	1.1	39.01	0	0.00	39.20	1.1	15,430	0.01%
2024/04/17	0	39.20	0	0.00	39.00	0	15,116	0.00%
2024/04/16	14.1	39.42	0.1	39.41	39.10	14	14,986	0.09%
2024/04/15	0.1	39.95	0	0.00	39.80	0.1	14,717	0.00%
2024/04/12	1	40.05	1	40.05	39.95	0	14,705	0.00%
2024/04/09	0.1	40.23	0	0.00	40.40	0.1	14,693	0.00%
2024/04/03	5.1	39.95	0	0.00	39.75	5.1	14,680	0.03%
2024/04/01	0	0.00	3	40.60	40.65	-3	14,572	-0.02%
2024/03/29	0.1	40.20	0	0.00	40.55	0.1	14,511	0.00%
2024/03/28	0.1	40.25	0	0.00	40.25	0.1	14,565	0.00%
2024/03/26	0	0.00	2.1	40.35	40.55	-2.1	15,005	-0.01%
2024/03/22	0	0.00	7.2	40.04	40.10	-7.2	15,405	-0.05%
2024/03/20	1.1	40.16	0.1	40.30	40.15	1	15,648	0.01%
2024/03/19	0.1	40.40	0	0.00	40.20	0.1	15,610	0.00%
2024/03/18	0.2	40.50	0.1	40.50	40.60	0.1	15,526	0.00%
2024/03/15	0.1	40.50	4	40.40	40.90	-3.9	15,449	-0.03%
2024/03/14	1	40.65	14	40.65	40.90	-13	15,200	-0.09%
2024/03/13	0.1	40.20	3	40.25	40.40	-2.9	15,074	-0.02%
2024/03/12	0	0.00	3	39.97	39.95	-3	14,927	-0.02%
2024/03/08	0	0.00	4	39.80	39.90	-4	14,852	-0.03%
2024/03/07	0	39.25	1	39.50	39.30	-1	14,753	-0.01%
2024/03/06	0.1	39.30	3.5	39.39	39.40	-3.4	14,805	-0.02%
2024/03/05	0	0.00	1	39.15	39.05	-1	15,071	-0.01%
2024/03/04	0	0.00	2	38.80	38.80	-2	15,081	-0.01%
2024/02/29	0.1	38.30	6	38.59	38.70	-6	15,352	-0.04%
2024/02/26	0	38.35	0	0.00	38.15	0	15,073	0.00%
2024/02/23	0	38.45	0	0.00	38.30	0	15,106	0.00%
2024/02/22	0	0.00	1.1	38.50	38.55	-1.1	15,450	-0.01%
2024/02/21	1	38.30	1	38.50	38.35	0	15,496	0.00%
2024/02/20	1	38.60	2.5	38.44	38.60	-1.5	15,621	-0.01%
2024/02/19	2	38.25	0	0.00	38.40	2	15,715	0.01%
2024/02/16	0	37.90	0.4	38.00	37.90	-0.4	15,935	0.00%
2024/02/15	0.1	37.90	1	37.80	37.80	-0.9	15,919	-0.01%
2024/02/01	0.4	37.75	1	37.75	37.90	-0.6	15,619	0.00%
2024/01/31	6.1	37.67	3	37.57	37.65	3.1	15,520	0.02%
2024/01/30	1.1	38.19	0	0.00	37.90	1.1	15,321	0.01%
2024/01/26	0	0.00	3	38.25	38.35	-3	15,517	-0.02%
2024/01/25	6.1	37.92	0	0.00	37.80	6.1	15,589	0.04%
2024/01/24	0.1	38.00	0	0.00	37.85	0.1	15,625	0.00%
2024/01/23	1	37.90	0	0.00	37.85	1	15,667	0.01%
2024/01/19	1	37.80	0	0.00	37.90	1	15,657	0.01%
2024/01/18	1	37.50	0	0.00	37.80	1	15,700	0.01%
2024/01/17	4.2	37.71	0	0.00	37.30	4.2	15,688	0.03%
2024/01/10	0	0.00	1	39.35	39.35	-1	15,431	-0.01%
2024/01/09	0.1	39.35	0	0.00	39.45	0.1	15,441	0.00%
2024/01/04	0.1	38.70	0	0.00	38.75	0.1	15,640	0.00%
2024/01/03	6	38.68	0	0.00	38.65	6	16,112	0.04%
2024/01/02	1	38.90	0	0.00	39.30	1	16,065	0.01%
2023/12/29	0.1	39.05	0	0.00	39.20	0.1	16,218	0.00%
2023/12/27	0	0.00	1	39.10	39.00	-1	16,501	-0.01%
2023/12/26	1	38.75	0	0.00	38.80	1	16,510	0.01%
2023/12/25	1	38.35	0.1	38.60	38.80	0.9	16,545	0.01%
2023/12/22	2.3	38.17	0	0.00	38.35	2.3	16,552	0.01%
2023/12/19	0	0.00	2	39.00	39.15	-2	15,937	-0.01%
2023/12/12	0	0.00	0.1	39.00	39.30	-0.1	15,627	0.00%
2023/12/11	0.1	39.00	0	0.00	38.90	0.1	15,738	0.00%
2023/12/07	0	0.00	5.3	39.45	39.00	-5.3	15,646	-0.03%
2023/12/06	0	0.00	1.2	39.25	39.50	-1.2	15,568	-0.01%
2023/12/05	0	0.00	15	38.79	38.95	-15	15,451	-0.10%
2023/12/04	0	0.00	3	38.95	39.00	-3	15,441	-0.02%
2023/12/01	13.1	38.76	0	0.00	38.65	13.1	15,390	0.09%
2023/11/30	4.1	39.44	13	39.42	39.50	-8.9	15,252	-0.06%
2023/11/29	2.2	39.24	0	0.00	39.15	2.2	14,752	0.01%
2023/11/28	0.2	39.75	1	39.80	39.65	-0.8	14,596	-0.01%
2023/11/27	1	39.50	1	39.95	39.50	0	14,793	0.00%
2023/11/24	1	39.50	0	39.55	39.50	1	14,710	0.01%
2023/11/22	0	0.00	2	39.82	39.85	-2	14,889	-0.01%
2023/11/21	0	0.00	0.9	39.63	39.85	-0.9	14,979	-0.01%
2023/11/20	1	39.00	0.1	39.10	39.20	0.9	14,849	0.01%
2023/11/17	0	0.00	3	39.37	39.20	-3	14,847	-0.02%
2023/11/16	0	0.00	11.2	39.01	39.20	-11.2	14,951	-0.07%
2023/11/15	2	38.50	0	0.00	38.90	2	14,922	0.01%
2023/11/14	1	38.35	0	0.00	38.55	1	14,816	0.01%
2023/11/13	0	38.40	0	0.00	38.50	0	15,132	0.00%
2023/11/09	0	0.00	8	38.70	38.60	-8	15,772	-0.05%
2023/11/08	1	38.55	0	38.55	38.60	1	16,081	0.01%
2023/11/07	1	38.25	0	0.00	38.60	1	16,234	0.01%
2023/11/06	1	38.40	1	38.60	38.55	0	16,788	0.00%
2023/11/03	0	0.00	1	38.00	38.25	-1	17,039	-0.01%
2023/11/02	0	0.00	1.3	37.62	37.80	-1.3	17,100	-0.01%
2023/11/01	0.1	36.60	0	0.00	36.65	0.1	17,099	0.00%
2023/10/30	0.3	36.49	0	0.00	36.55	0.3	17,622	0.00%
2023/10/27	0	0.00	0.2	36.95	36.95	-0.2	17,666	0.00%
2023/10/26	1.3	36.39	7	36.54	36.40	-5.8	17,770	-0.03%
2023/10/25	3.5	36.96	0	0.00	36.85	3.5	17,731	0.02%
2023/10/24	0.1	37.15	0	0.00	37.25	0.1	17,783	0.00%
2023/10/23	1	37.20	5	37.10	37.10	-4	17,845	-0.02%
2023/10/20	3.2	37.57	0	0.00	37.50	3.2	17,753	0.02%
2023/10/19	1	38.15	0	0.00	38.35	1	17,724	0.01%
2023/10/18	0.8	38.60	7	38.80	38.85	-6.2	17,835	-0.03%
2023/10/17	0	0.00	1	38.75	38.75	-1	18,022	-0.01%
2023/10/16	1	38.55	2	38.80	38.80	-1	18,266	-0.01%
2023/10/13	4	38.48	0	0.00	38.50	4	18,569	0.02%
2023/10/12	4	38.76	2	38.65	38.95	2	18,639	0.01%
2023/10/11	5	38.39	0	0.00	38.50	5	18,805	0.03%
2023/10/05	0	37.10	0	0.00	37.50	0	18,464	0.00%
2023/10/04	5.2	36.90	0	0.00	36.85	5.2	18,375	0.03%
2023/10/02	0.1	37.60	0	0.00	37.60	0.1	18,383	0.00%
2023/09/28	0.1	37.80	0	0.00	37.70	0.1	18,603	0.00%
2023/09/26	0	0.00	1.1	37.75	37.85	-1.1	18,699	-0.01%
2023/09/25	0	0.00	0	37.85	38.00	0	18,740	0.00%
2023/09/22	2	37.80	2.4	37.62	37.80	-0.4	18,886	0.00%
2023/09/21	0.1	37.45	4.1	37.40	37.40	-4	19,132	-0.02%
2023/09/20	0.8	37.82	2	37.80	37.85	-1.2	19,056	-0.01%
2023/09/19	0.9	37.85	1	37.95	37.80	-0.1	19,041	0.00%
2023/09/18	1	37.85	0.8	37.90	37.85	0.2	19,458	0.00%
2023/09/15	0	0.00	2	37.50	37.55	-2	19,904	-0.01%
2023/09/14	1.1	37.11	2	37.32	37.50	-0.9	20,118	0.00%
2023/09/13	2	36.45	0.1	36.60	36.60	1.9	20,615	0.01%
2023/09/12	0.4	36.30	0	0.00	36.55	0.4	21,369	0.00%
2023/09/11	0.2	36.15	0	0.00	36.20	0.2	21,421	0.00%
2023/09/08	2	35.85	0	0.00	36.10	2	21,446	0.01%
2023/09/06	3.2	35.63	0	0.00	35.55	3.2	21,561	0.02%
2023/09/04	1.6	36.13	0.7	36.20	36.20	0.9	21,582	0.00%
2023/09/01	0.1	36.00	0	0.00	36.00	0.1	21,781	0.00%
2023/08/31	5.1	36.00	0.5	36.15	35.90	4.6	21,912	0.02%
2023/08/30	1.9	36.58	1	36.40	36.45	0.9	21,926	0.00%
2023/08/29	1	36.20	1.9	36.28	36.60	-0.9	22,085	0.00%
2023/08/28	2	36.33	1	36.10	36.20	1	22,043	0.00%
2023/08/25	6.1	35.80	0	0.00	35.65	6.1	23,055	0.03%
2023/08/24	2.1	35.62	1.2	35.98	35.85	0.9	23,169	0.00%
2023/08/23	2	35.30	0	0.00	35.30	2	23,178	0.01%
2023/08/22	1.2	35.30	0	0.00	35.30	1.2	23,393	0.01%
2023/08/21	0.3	35.73	0	0.00	35.60	0.3	23,406	0.00%
2023/08/18	7.1	36.06	0.3	35.96	35.70	6.8	23,507	0.03%
2023/08/17	10.8	35.31	10	35.60	35.65	0.8	23,564	0.00%
2023/08/16	5.7	35.77	1	35.70	35.80	4.7	23,481	0.02%
2023/08/15	1.3	36.72	0	0.00	36.60	1.3	23,258	0.01%
2023/08/14	6.4	36.80	0	0.00	37.05	6.4	23,301	0.03%
2023/08/11	1.8	37.67	0	0.00	37.65	1.8	23,226	0.01%
2023/08/10	2.1	37.80	1	38.30	38.10	1.1	23,226	0.00%
2023/08/09	0.3	39.63	2	39.63	39.95	-1.7	22,699	-0.01%
2023/08/08	0.1	39.91	3.5	39.71	39.70	-3.4	22,368	-0.02%
2023/08/07	0.1	39.90	1	39.90	39.95	-1	22,204	0.00%
2023/08/04	0.2	39.50	0	0.00	39.60	0.2	22,156	0.00%
2023/08/02	0.3	40.04	3	40.10	39.60	-2.7	22,017	-0.01%
2023/08/01	0	0.00	0.1	40.35	40.60	-0.1	21,645	0.00%
2023/07/28	0.1	39.99	2.1	40.19	40.05	-2	21,395	-0.01%
2023/07/27	0	0.00	7	39.86	40.10	-7	21,291	-0.03%
2023/07/26	0	0.00	0.1	39.58	39.65	-0.1	21,117	0.00%
2023/07/25	0	0.00	18	39.00	39.15	-18	21,019	-0.09%
2023/07/24	5.1	38.92	0	39.05	39.00	5.1	21,001	0.02%
2023/07/21	2	39.05	1	39.35	39.35	1	20,838	0.00%
2023/07/20	1	39.29	1	39.50	39.35	0	20,622	0.00%
2023/07/19	0.1	38.85	0.1	38.80	38.85	0	20,258	0.00%
2023/07/18	4	39.06	2.3	39.07	39.30	1.7	19,941	0.01%
2023/07/17	2.1	38.90	2	38.95	38.90	0.1	19,518	0.00%
2023/07/14	0	0.00	10	38.72	38.90	-10	19,445	-0.05%
2023/07/13	0	0.00	1.4	38.41	38.10	-1.4	19,291	-0.01%
2023/07/12	1	38.00	1.2	38.04	38.20	-0.2	19,212	0.00%
2023/07/10	5.2	37.14	0	0.00	36.85	5.2	19,130	0.03%
2023/07/07	0.3	37.13	0	0.00	37.30	0.3	18,927	0.00%
2023/07/06	6.2	37.52	0	37.95	37.45	6.2	18,779	0.03%
2023/07/05	3.1	38.24	0	0.00	38.25	3.1	18,477	0.02%
2023/07/04	2	38.35	0	0.00	38.50	2	18,339	0.01%
2023/06/30	4	38.32	19	38.52	38.20	-15	18,353	-0.08%
2023/06/29	0.2	38.40	3.1	38.47	38.55	-2.9	18,106	-0.02%
2023/06/27	0.2	37.70	1.6	37.73	37.55	-1.4	17,730	-0.01%
2023/06/26	0	0.00	8	37.76	37.75	-8	17,674	-0.05%
2023/06/20	1	37.10	3	37.05	37.45	-2	16,697	-0.01%
2023/06/19	1.2	36.70	5	36.95	37.00	-3.8	16,116	-0.02%
2023/06/16	1.3	37.05	0	0.00	36.80	1.3	15,447	0.01%
2023/06/15	4.2	37.39	0.2	37.60	37.40	4	14,684	0.03%
2023/06/14	1.3	37.53	0	0.00	37.50	1.3	14,689	0.01%
2023/06/13	0	0.00	2	37.95	37.75	-2	14,804	-0.01%
2023/06/12	3.6	37.69	2	37.95	37.65	1.6	14,842	0.01%
2023/06/09	0.1	37.55	1	37.50	37.65	-1	14,902	-0.01%
2023/06/08	2	37.00	5.2	37.11	37.30	-3.2	14,936	-0.02%
2023/06/07	1	36.90	32.9	36.78	37.00	-31.9	14,963	-0.21%
2023/06/06	1	36.55	1.7	36.54	36.50	-0.7	14,914	0.00%
2023/06/05	4	36.78	4	36.76	36.70	0	14,944	0.00%
2023/06/02	6	36.15	21	36.14	36.10	-15	14,646	-0.10%
2023/06/01	2.1	35.66	0.1	35.80	35.85	2	14,499	0.01%
2023/05/31	0	36.05	0	0.00	35.80	0	14,471	0.00%
2023/05/30	3.2	36.02	0	0.00	36.20	3.2	13,547	0.02%
2023/05/29	0.9	35.95	0	0.00	36.20	0.9	13,613	0.01%
2023/05/26	1	35.60	0	0.00	36.15	1	13,663	0.01%
2023/05/25	3.1	35.55	0	0.00	36.20	3.1	13,443	0.02%
2023/05/24	0.1	35.73	0	0.00	35.90	0.1	13,268	0.00%
2023/05/23	5	36.10	3	36.20	36.20	2	13,034	0.02%
2023/05/19	1.1	36.14	5.1	35.95	36.00	-4	12,639	-0.03%
2023/05/18	12.7	35.80	2	35.80	35.95	10.7	12,805	0.08%
2023/05/17	2.4	35.67	16	35.73	35.60	-13.6	12,683	-0.11%
2023/05/12	0.1	34.43	0.9	34.50	34.30	-0.8	12,592	-0.01%
2023/05/10	5	34.64	4	34.64	34.80	1	12,598	0.01%
2023/05/09	5.8	34.45	1	34.55	34.50	4.8	12,570	0.04%
2023/05/08	1	34.25	1	34.35	34.30	0	12,549	0.00%
2023/05/05	0	0.00	1.1	34.45	34.25	-1.1	12,587	-0.01%
2023/05/03	1	34.10	0	0.00	34.15	1	12,946	0.01%
2023/05/02	3.3	34.01	0	0.00	34.10	3.3	13,197	0.02%
2023/04/28	0.2	33.98	0	0.00	34.05	0.2	13,735	0.00%
2023/04/27	0.2	33.90	0	0.00	33.85	0.2	13,802	0.00%
2023/04/24	0.1	34.05	1	34.00	34.10	-0.9	13,867	-0.01%
2023/04/21	0	0.00	1	34.00	34.05	-1	13,960	-0.01%
2023/04/19	3.3	34.18	0	0.00	34.05	3.3	14,263	0.02%
2023/04/18	2.1	34.05	2.9	34.12	34.20	-0.8	14,198	-0.01%
2023/04/17	0	0.00	0	33.50	33.45	0	14,151	0.00%
2023/04/14	1	33.40	0	33.35	33.45	1	14,201	0.01%
2023/04/13	0.5	33.30	0	0.00	33.30	0.5	14,120	0.00%
2023/04/12	2.3	33.06	0	0.00	33.15	2.3	14,095	0.02%
2023/04/07	0.5	32.94	0	0.00	32.80	0.5	14,130	0.00%
2023/04/06	0.2	33.05	0	0.00	33.00	0.2	14,133	0.00%
2023/03/30	8.3	32.75	0	0.00	32.70	8.3	13,920	0.06%
2023/03/29	0.1	32.90	0	0.00	32.80	0.1	13,958	0.00%
2023/03/28	0.1	32.90	6	32.95	32.85	-6	14,078	-0.04%
2023/03/27	0.1	33.10	0	0.00	33.05	0.1	14,139	0.00%
2023/03/24	0.1	33.00	0	0.00	33.10	0.1	14,325	0.00%
2023/03/23	0	32.88	2	33.00	33.15	-2	14,387	-0.01%
2023/03/22	0	32.57	1	32.65	32.70	-1	14,542	-0.01%
2023/03/21	2.1	32.18	3	32.18	32.20	-0.9	14,762	-0.01%
2023/03/20	0.1	32.02	0	0.00	32.00	0.1	14,798	0.00%
2023/03/17	2.2	31.93	0	0.00	31.75	2.2	14,817	0.01%
2023/03/16	3.1	31.65	0.1	31.70	31.65	3	14,785	0.02%
2023/03/15	2	32.13	0	0.00	32.00	2	14,750	0.01%
2023/03/14	0.2	32.34	0	0.00	32.10	0.2	14,753	0.00%
2023/03/13	1.1	32.50	0	0.00	32.55	1.1	14,625	0.01%
2023/03/10	2.6	32.68	0	0.00	32.65	2.6	14,645	0.02%
2023/03/09	2.1	33.00	0	33.25	32.95	2	14,749	0.01%
2023/03/08	27.1	33.35	0	0.00	33.30	27.1	15,331	0.18%
2023/03/07	0.1	33.12	0	0.00	33.15	0.1	15,349	0.00%
2023/03/06	0	0.00	14.3	32.85	32.95	-14.3	15,488	-0.09%
2023/03/03	5	32.81	0	0.00	32.80	5	15,532	0.03%
2023/03/02	3.8	33.01	0	0.00	32.95	3.8	15,707	0.02%
2023/03/01	0.2	33.18	0	0.00	33.70	0.2	15,720	0.00%
2023/02/24	0.2	33.49	0	0.00	33.30	0.2	15,527	0.00%
2023/02/23	3.1	33.75	0	0.00	33.65	3.1	15,376	0.02%
2023/02/22	0.2	33.35	0	0.00	33.80	0.2	15,585	0.00%
2023/02/21	0	0.00	1	33.70	33.65	-1	15,604	-0.01%
2023/02/20	1	34.00	1.7	34.02	34.05	-0.7	15,875	0.00%
2023/02/17	0.1	33.48	1	33.40	33.50	-0.9	16,016	-0.01%
2023/02/16	2.2	33.36	0.1	33.92	33.40	2.1	16,297	0.01%
2023/02/15	0.1	33.30	0	0.00	33.40	0.1	16,273	0.00%
2023/02/14	1	33.55	2	33.23	33.55	-1	16,268	-0.01%
2023/02/13	1	32.80	1.1	33.27	33.30	-0.1	16,281	0.00%
2023/02/10	5.3	32.70	0	0.00	32.60	5.3	16,211	0.03%
2023/02/09	0.1	32.19	0	0.00	32.10	0.1	16,282	0.00%
2023/02/08	0	0.00	0	32.25	32.15	0	16,434	0.00%
2023/02/07	0.5	32.35	0	0.00	32.25	0.5	16,442	0.00%
2023/02/06	1.1	32.35	1	32.20	32.10	0.1	16,602	0.00%
2023/02/03	0.2	32.60	0	0.00	32.45	0.2	16,761	0.00%
2023/02/01	0	0.00	2	32.20	32.60	-2	16,658	-0.01%
2023/01/30	0	0.00	1	33.30	32.60	-1	16,634	-0.01%
2023/01/17	2.1	31.95	0	0.00	32.00	2.1	16,306	0.01%
2023/01/16	0.5	31.95	9	31.96	32.00	-8.5	16,381	-0.05%
2023/01/13	0	0.00	0	31.70	31.65	0	16,508	0.00%
2023/01/11	0	0.00	3	31.67	31.45	-3	17,110	-0.02%
2023/01/10	0	0.00	1	31.70	31.75	-1	17,218	-0.01%
2023/01/09	0	0.00	1.1	31.55	31.70	-1.1	17,325	-0.01%
2023/01/05	0	0.00	1	30.75	31.10	-1	17,784	-0.01%
2023/01/04	1.1	30.41	0	0.00	30.40	1.1	17,687	0.01%
2023/01/03	1.1	30.19	1	30.60	30.50	0.1	17,997	0.00%
2022/12/30	0	0.00	1	30.70	30.35	-1	18,034	-0.01%
2022/12/29	1.2	30.27	0	0.00	30.25	1.2	18,080	0.01%
2022/12/28	0	30.60	0	0.00	30.50	0	18,140	0.00%
2022/12/26	1	30.60	0	0.00	30.70	1	18,666	0.01%
2022/12/23	2	30.50	0	0.00	30.55	2	19,127	0.01%
2022/12/21	0.4	30.65	0	0.00	30.50	0.4	20,038	0.00%
2022/12/20	1	30.65	0	0.00	30.65	1	20,406	0.00%
2022/12/19	1	30.60	0	0.00	30.65	1	20,429	0.00%
2022/12/16	3	30.80	1	30.85	30.80	2	20,388	0.01%
2022/12/14	1	31.25	0	0.00	31.20	1	20,514	0.00%
2022/12/13	0.1	30.95	0	0.00	30.80	0.1	20,352	0.00%
2022/12/09	1	31.00	0	0.00	31.15	1	20,470	0.00%
2022/12/08	2	30.75	0	0.00	31.10	2	20,527	0.01%
2022/12/07	0.1	31.10	0.1	31.25	30.95	0	20,524	0.00%
2022/12/06	2	31.15	0	0.00	30.95	2	20,487	0.01%
2022/12/05	3	31.20	1	31.30	31.05	2	20,419	0.01%
2022/12/02	1.1	31.11	0	0.00	31.10	1.1	20,398	0.01%
2022/12/01	1	32.04	0	0.00	31.55	1	20,356	0.01%
2022/11/30	0	31.45	1.1	31.74	32.00	-1.1	20,110	-0.01%
2022/11/29	1	31.35	7.1	31.11	31.50	-6.1	19,455	-0.03%
2022/11/28	1.2	31.13	0	0.00	30.95	1.2	19,341	0.01%
2022/11/25	0.2	31.45	0	0.00	31.35	0.2	19,307	0.00%
2022/11/24	0	0.00	0.4	31.40	31.65	-0.4	19,324	0.00%
2022/11/22	6	30.77	0	0.00	30.90	6	19,133	0.03%
2022/11/18	2.4	30.09	1	30.50	30.20	1.4	19,009	0.01%
2022/11/17	0.1	30.95	2	30.85	30.85	-1.9	18,811	-0.01%
2022/11/15	0	0.00	0.2	31.30	31.15	-0.2	18,676	0.00%
2022/11/14	0.1	31.35	0	0.00	31.30	0.1	18,526	0.00%
2022/11/11	3.1	30.59	20	30.82	30.85	-17	18,307	-0.09%
2022/11/10	8.2	30.05	0	0.00	30.00	8.2	18,057	0.05%
2022/11/09	2.4	30.54	2	30.58	30.50	0.4	18,077	0.00%
2022/11/08	1	30.20	1	30.40	30.40	0	18,099	0.00%
2022/11/07	1.2	30.08	0	0.00	30.20	1.2	18,153	0.01%
2022/11/04	1	28.95	0	0.00	29.55	1	18,558	0.01%
2022/11/03	1.7	29.20	0	0.00	29.10	1.7	19,100	0.01%
2022/11/02	2	29.40	0	0.00	29.35	2	19,330	0.01%
2022/10/31	2.1	29.91	0	0.00	29.90	2.1	19,108	0.01%
2022/10/28	4.5	29.74	0	0.00	29.80	4.5	19,148	0.02%
2022/10/27	2.1	29.90	0	0.00	29.70	2.1	19,203	0.01%
2022/10/26	4.5	30.33	0	0.00	30.15	4.5	19,123	0.02%
2022/10/24	1.2	29.62	0	0.00	29.60	1.2	18,984	0.01%
2022/10/20	1	28.50	0.1	28.95	29.20	0.9	18,830	0.00%
2022/10/19	6.2	29.21	0	0.00	29.00	6.2	18,464	0.03%
2022/10/18	1.5	29.41	0	0.00	29.70	1.5	18,376	0.01%
2022/10/17	1	29.00	40	29.00	29.25	-39	18,298	-0.21%
2022/10/14	11.2	29.54	0	0.00	29.40	11.2	18,135	0.06%
2022/10/13	3.4	29.79	0	0.00	29.75	3.4	17,917	0.02%
2022/10/11	8.5	30.25	0	0.00	30.05	8.5	17,569	0.05%
2022/10/06	1	30.80	0	0.00	31.35	1	17,249	0.01%
2022/10/05	3	31.10	0	0.00	30.85	3	17,419	0.02%
2022/10/04	6.4	30.72	0	0.00	30.70	6.4	17,385	0.04%
2022/10/03	1.2	30.68	28	30.75	30.65	-26.8	17,214	-0.16%
2022/09/30	0.5	31.30	1	31.55	31.15	-0.5	16,923	0.00%
2022/09/29	2.1	31.46	63	31.69	31.80	-60.9	16,572	-0.37%
2022/09/28	2.2	31.94	0	0.00	31.95	2.2	16,247	0.01%
2022/09/27	4	32.77	11	32.61	32.45	-7.1	15,819	-0.04%
2022/09/23	1	33.90	0	0.00	33.90	1	15,564	0.01%
2022/09/22	9.5	33.65	0	0.00	33.65	9.5	15,719	0.06%
2022/09/21	5	34.30	1	34.30	34.25	4	15,675	0.03%
2022/09/20	4.4	34.51	0	0.00	34.45	4.4	15,555	0.03%
2022/09/16	0	0.00	0.3	34.55	34.50	-0.3	15,802	0.00%
2022/09/15	8.3	34.56	0	0.00	34.55	8.3	15,945	0.05%
2022/09/14	1	34.80	20	34.85	34.75	-19	16,493	-0.12%
2022/09/13	15	35.00	0	0.00	35.05	15	17,128	0.09%
2022/09/07	0.1	35.00	10	35.04	34.95	-9.9	18,810	-0.05%
2022/09/06	3.1	35.20	0	0.00	35.35	3.1	19,000	0.02%
2022/09/05	7	34.95	0	0.00	35.30	7	19,127	0.04%
2022/09/01	1	35.10	0	0.00	35.15	1	19,537	0.01%
2022/08/30	0.2	35.60	0	0.00	35.45	0.2	19,466	0.00%
2022/08/29	1	35.35	0	0.00	35.50	1	19,511	0.01%
2022/08/26	0	0.00	0.8	35.70	35.85	-0.8	19,708	0.00%
2022/08/25	0	0.00	3.3	35.42	35.55	-3.3	19,814	-0.02%
2022/08/23	0.2	35.63	0	0.00	35.20	0.2	20,507	0.00%
2022/08/22	0	0.00	1	35.95	35.80	-1	20,648	0.00%
2022/08/19	1	35.80	0	0.00	35.80	1	20,714	0.00%
2022/08/18	0	0.00	2	36.05	36.05	-2	20,785	-0.01%
2022/08/16	0.6	35.87	2	35.88	35.80	-1.5	20,895	-0.01%
2022/08/15	1	35.70	0	0.00	35.60	1	21,009	0.00%
2022/08/12	1.3	35.69	0	0.00	35.70	1.3	21,088	0.01%
2022/08/11	9.2	35.62	3	35.88	35.80	6.2	21,153	0.03%
2022/08/10	4	37.03	0.1	37.15	37.20	3.9	20,871	0.02%
2022/08/09	4	36.48	0	0.00	36.90	4	20,432	0.02%
2022/08/05	0	0.00	1	35.90	35.85	-1	20,596	0.00%
2022/08/04	0.1	35.70	0	0.00	35.65	0.1	20,844	0.00%
2022/08/02	2	35.55	0	0.00	35.70	2	21,221	0.01%
2022/08/01	2	35.48	0	0.00	35.55	2	21,482	0.01%
2022/07/29	1	35.75	5	35.80	35.40	-4	21,867	-0.02%
2022/07/28	3.1	35.62	3	35.50	35.60	0.1	22,055	0.00%
2022/07/27	6	34.74	0	35.15	35.15	6	22,041	0.03%
2022/07/26	1	34.30	0	0.00	34.60	1	22,016	0.00%
2022/07/25	0.2	34.66	8	34.69	34.45	-7.8	22,072	-0.04%
2022/07/22	2	34.65	0	35.00	34.90	2	22,258	0.01%
2022/07/21	0.1	34.28	0	0.00	34.45	0.1	22,434	0.00%
2022/07/20	1	34.35	0	0.00	34.15	1	22,622	0.00%
2022/07/19	2	34.20	0	0.00	34.15	2	22,813	0.01%
2022/07/18	8	34.00	0	0.00	34.15	8	23,120	0.03%
2022/07/15	1	34.00	0	0.00	33.90	1	23,350	0.00%
2022/07/14	0	34.89	0	0.00	34.55	0	23,643	0.00%
2022/07/13	3.1	34.90	2	35.20	34.85	1.1	23,883	0.00%
2022/07/12	0	33.80	0	0.00	33.45	0	24,119	0.00%
2022/07/07	0	0.00	0	35.30	35.15	0	24,896	0.00%
2022/07/06	0	35.45	0	0.00	35.20	0	24,949	0.00%
2022/07/04	0	35.55	0	0.00	35.75	0	25,235	0.00%
2022/06/29	7	35.81	1	36.00	35.70	6	26,007	0.02%
2022/06/27	2	36.30	0.2	36.50	36.20	1.8	26,224	0.01%
2022/06/24	1	36.30	1	36.40	36.15	0	26,116	0.00%
2022/06/23	3	35.50	5	35.35	35.35	-2	26,141	-0.01%
2022/06/22	3	35.70	0	0.00	35.40	3	25,980	0.01%
2022/06/21	0.1	35.80	3	35.67	35.60	-2.9	25,464	-0.01%
2022/06/20	0	0.00	1	34.95	34.60	-1	25,138	0.00%
2022/06/17	1.1	35.75	0.4	35.43	35.30	0.7	24,571	0.00%
2022/06/16	0	0.00	1	36.15	36.15	-1	23,715	0.00%
2022/06/15	1.1	36.21	0	0.00	36.20	1.1	23,985	0.00%
2022/06/13	0.3	36.50	5	35.85	36.50	-4.7	24,410	-0.02%
2022/06/10	0.1	37.05	0	0.00	37.10	0.1	24,131	0.00%
2022/06/09	2.1	37.25	0	0.00	37.15	2.1	24,116	0.01%
2022/06/07	0	0.00	6	37.42	37.70	-6	24,006	-0.02%
2022/06/06	1	37.93	0	0.00	37.80	1	23,969	0.00%
2022/06/01	1	38.25	0	0.00	38.20	1	24,290	0.00%
2022/05/31	0.1	38.30	0	0.00	38.75	0.1	24,270	0.00%
2022/05/30	1	38.25	0	0.00	38.45	1	23,672	0.00%
2022/05/27	0	0.00	1	37.60	37.95	-1	23,513	0.00%
2022/05/26	0	37.55	0	0.00	37.30	0	23,592	0.00%
2022/05/20	0	0.00	0	37.20	37.10	0	24,334	0.00%
2022/05/19	3.5	36.69	6	36.73	36.60	-2.6	24,357	-0.01%
2022/05/18	0.3	37.35	0.2	37.35	37.50	0.1	24,200	0.00%
2022/05/17	1.1	36.51	0	0.00	36.45	1.1	24,032	0.00%
2022/05/16	5.5	36.52	10	36.40	36.90	-4.5	23,972	-0.02%
2022/05/13	0.2	37.00	5	36.94	36.95	-4.8	23,752	-0.02%
2022/05/12	3.2	37.27	0	37.90	37.00	3.2	23,630	0.01%
2022/05/11	0.1	38.25	0	0.00	38.35	0.1	23,358	0.00%
2022/05/10	2	37.90	5	38.35	38.20	-3	23,272	-0.01%
2022/05/09	1	38.15	10	38.00	38.00	-9	23,158	-0.04%
2022/05/06	8	39.07	0	0.00	39.35	8	23,304	0.03%
2022/05/05	13.1	40.01	0	0.00	39.85	13.1	23,268	0.06%
2022/05/04	0.1	41.00	0	40.75	40.85	0.1	22,935	0.00%
2022/05/03	2	40.95	15	41.00	40.85	-13	23,115	-0.06%
2022/04/29	0	0.00	0.5	41.15	41.60	-0.5	23,151	0.00%
2022/04/28	20	40.95	7	40.96	41.00	13	23,189	0.06%
2022/04/27	0.1	41.88	10	41.83	41.60	-9.9	22,990	-0.04%
2022/04/26	1.2	41.94	2	41.95	41.95	-0.8	22,892	0.00%
2022/04/25	2	41.15	1.5	41.66	41.55	0.5	22,814	0.00%
2022/04/22	11	40.74	1.3	41.42	41.55	9.7	22,680	0.04%
2022/04/21	0.4	41.10	0.1	40.92	41.00	0.3	22,660	0.00%
2022/04/20	1	41.15	1	41.10	41.75	0	22,756	0.00%
2022/04/19	4.7	41.80	1	41.65	41.50	3.7	22,593	0.02%
2022/04/18	5.8	41.63	3	41.90	41.90	2.8	22,623	0.01%
2022/04/15	1	42.60	7.1	42.92	42.85	-6.1	22,231	-0.03%
2022/04/14	7.3	44.15	9	43.57	43.10	-1.7	22,188	-0.01%
2022/04/13	1	44.50	2	44.95	44.95	-1	21,917	0.00%
2022/04/12	6	44.43	4	44.20	44.45	2	21,815	0.01%
2022/04/11	12	44.32	0	0.00	44.65	12	21,804	0.06%
2022/04/08	8.1	44.23	1	44.20	44.35	7.1	21,693	0.03%
2022/04/07	15.9	44.77	22.3	44.87	44.10	-6.5	21,521	-0.03%
2022/04/06	2	43.25	0.1	43.20	44.05	1.9	20,847	0.01%
2022/04/01	1.1	42.77	6	43.03	43.10	-4.9	20,525	-0.02%
2022/03/31	0	0.00	36.3	42.55	42.90	-36.3	20,361	-0.18%
2022/03/29	2	42.15	0	0.00	42.00	2	20,062	0.01%
2022/03/28	1	42.00	1	41.90	42.40	0	20,106	0.00%
2022/03/25	0	0.00	2	41.60	42.20	-2	20,005	-0.01%
2022/03/24	2	42.40	0	0.00	42.25	2	19,863	0.01%
2022/03/23	27	41.94	2.3	42.11	42.35	24.7	20,104	0.12%
2022/03/22	30	40.95	5.3	40.84	41.15	24.7	19,934	0.12%
2022/03/18	10	40.70	2	40.80	40.45	8	19,688	0.04%
2022/03/17	0	0.00	10.2	39.82	40.05	-10.2	19,291	-0.05%
2022/03/16	1.1	38.90	5	39.25	39.50	-3.9	19,042	-0.02%
2022/03/15	0	0.00	5	38.40	38.60	-5	18,592	-0.03%
2022/03/14	2	38.30	6	38.40	38.50	-4	18,718	-0.02%
2022/03/11	0	0.00	141	38.01	37.95	-141	18,809	-0.75%	大賣/鉅額交易
2022/03/10	1	38.15	0	0.00	38.25	1	18,971	0.01%
2022/03/09	2	37.80	2	37.55	37.40	0	18,913	0.00%
2022/03/08	1	37.40	14	37.41	37.35	-13	18,855	-0.07%
2022/03/07	0.1	37.75	0	0.00	37.65	0.1	18,541	0.00%
2022/03/03	1	38.15	0	0.00	38.10	1	18,849	0.01%
2022/03/02	0	0.00	0	38.00	38.10	0	19,001	0.00%
2022/03/01	1	37.85	2	37.70	38.20	-1	18,897	-0.01%
2022/02/25	10.3	37.46	0	0.00	37.60	10.3	18,700	0.06%
2022/02/24	1.3	37.65	1	37.60	37.70	0.3	18,282	0.00%
2022/02/22	6.6	37.43	0	0.00	37.60	6.6	17,974	0.04%
2022/02/21	0.1	37.85	0	0.00	38.00	0.1	17,683	0.00%
2022/02/18	1.2	38.22	0	0.00	38.10	1.2	17,511	0.01%
2022/02/17	5	38.16	0.1	38.30	38.40	4.9	17,574	0.03%
2022/02/16	1	38.25	0	0.00	38.20	1	17,532	0.01%
2022/02/15	0.2	38.35	0	0.00	38.10	0.2	17,393	0.00%
2022/02/14	1	38.15	1	38.25	38.45	0	17,356	0.00%
2022/02/11	2	38.73	3.1	38.75	38.80	-1.1	17,366	-0.01%
2022/02/10	15	38.28	0	0.00	38.70	15	17,302	0.09%
2022/02/09	5	38.85	4	38.86	38.80	1	17,119	0.01%
2022/02/08	1.1	38.91	14.4	38.81	38.95	-13.3	16,979	-0.08%
2022/02/07	1	37.35	3	37.65	38.00	-2	16,457	-0.01%
2022/01/26	0	0.00	0.1	36.90	36.95	-0.1	16,120	0.00%
2022/01/25	2	36.60	0	0.00	36.90	2	16,116	0.01%
2022/01/24	0	0.00	1	36.60	36.90	-1	15,849	-0.01%
2022/01/21	6	36.48	0	0.00	36.85	6	15,865	0.04%
2022/01/19	0	0.00	1	37.05	37.00	-1	15,589	-0.01%
2022/01/18	3	37.08	0.1	37.15	37.25	2.9	15,666	0.02%
2022/01/17	3.1	37.08	0	0.00	37.05	3.1	15,532	0.02%
2022/01/14	1	37.25	2.1	37.28	37.45	-1.1	15,445	-0.01%
2022/01/13	3	37.47	1.2	37.64	37.85	1.8	15,365	0.01%
2022/01/12	3	36.95	0	0.00	37.00	3	14,982	0.02%
2022/01/11	0.1	36.30	6	36.66	37.00	-6	14,812	-0.04%
2022/01/10	4	35.98	0	0.00	36.15	4	14,715	0.03%
2022/01/07	0	0.00	5	36.22	36.20	-5	14,676	-0.03%
2022/01/06	2	35.80	0.1	35.80	36.00	1.9	14,480	0.01%
2022/01/04	1.1	35.31	0	0.00	35.55	1.1	14,513	0.01%
2022/01/03	1.1	35.60	0	0.00	35.35	1.1	14,429	0.01%
2021/12/30	0.1	35.65	0	0.00	35.55	0.1	14,371	0.00%
2021/12/28	1	35.45	8	35.55	35.60	-7	14,534	-0.05%
2021/12/27	3	35.43	2	35.50	35.60	1	14,543	0.01%
2021/12/24	4	35.39	5	35.50	35.50	-1	14,759	-0.01%
2021/12/23	1	35.55	4	35.59	35.50	-3	14,804	-0.02%
2021/12/22	0	0.00	1	35.65	35.65	-1	14,903	-0.01%
2021/12/21	1.2	35.94	1	35.85	35.75	0.2	14,792	0.00%
2021/12/20	4	35.71	5	36.00	36.00	-1	14,718	-0.01%
2021/12/16	7.1	35.29	5	35.35	35.60	2.1	14,226	0.01%
2021/12/15	0	0.00	1	35.15	35.20	-1	14,286	-0.01%
2021/12/14	1	35.25	6	35.15	35.40	-5	14,568	-0.03%
2021/12/13	1	35.50	0	0.00	35.50	1	14,534	0.01%
2021/12/10	0	0.00	1.1	35.64	35.65	-1.1	14,470	-0.01%
2021/12/09	1.1	35.10	0	0.00	35.30	1.1	14,411	0.01%
2021/12/08	2	35.30	4	35.00	35.20	-2	14,402	-0.01%
2021/12/07	7	34.40	8.1	34.70	35.10	-1.1	14,249	-0.01%
2021/12/06	0	0.00	1	34.20	34.60	-1	14,035	-0.01%
2021/12/03	2	34.15	0.1	34.25	34.15	1.9	13,963	0.01%
2021/12/01	0.1	34.07	0	0.00	34.15	0.1	13,857	0.00%
2021/11/30	4.1	33.75	1	33.70	34.20	3.1	14,025	0.02%
2021/11/29	2.5	33.92	10	33.80	33.90	-7.5	13,373	-0.06%
2021/11/26	1.7	34.01	0	0.00	33.90	1.7	13,316	0.01%
2021/11/25	0.3	34.25	0	0.00	34.50	0.3	13,369	0.00%
2021/11/24	1	34.45	0	0.00	34.35	1	13,445	0.01%
2021/11/22	2	34.20	0	0.00	34.15	2	13,527	0.01%
2021/11/18	0.1	34.60	1	34.70	34.70	-0.9	13,414	-0.01%
2021/11/12	0	0.00	4	33.78	33.90	-4	13,847	-0.03%
2021/11/10	0	0.00	5	34.00	34.00	-5	14,362	-0.03%
2021/11/09	2	33.60	0.1	33.65	33.70	1.9	14,379	0.01%
2021/11/08	0.1	33.65	4	33.65	33.60	-3.9	15,869	-0.02%
2021/11/01	1	33.30	0	0.00	33.30	1	17,036	0.01%
2021/10/28	0.1	33.31	0	0.00	33.40	0.1	17,210	0.00%
2021/10/27	0	0.00	0.3	33.40	33.35	-0.3	17,331	0.00%
2021/10/26	0.6	33.45	4	33.40	33.45	-3.4	17,520	-0.02%
2021/10/21	0	0.00	1	32.95	32.95	-1	17,366	-0.01%
2021/10/20	1	32.80	0	0.00	32.90	1	17,206	0.01%
2021/10/19	1	32.70	0	0.00	32.75	1	17,208	0.01%
2021/10/18	5	32.61	0	0.00	32.95	5	17,240	0.03%
2021/10/15	2	32.35	6	32.40	32.50	-4	17,178	-0.02%
2021/10/14	0	0.00	3	32.45	32.30	-3	17,136	-0.02%
2021/10/13	0	0.00	0	32.50	32.50	0	17,222	0.00%
2021/10/12	1	32.35	0	0.00	32.45	1	17,261	0.01%
2021/10/07	1.1	32.40	0	0.00	32.40	1.1	17,250	0.01%
2021/10/06	2	32.05	0	0.00	32.25	2	17,271	0.01%
2021/10/04	3	32.02	0	0.00	32.10	3	17,264	0.02%
2021/10/01	4.1	31.88	1.5	31.98	32.05	2.6	17,277	0.02%
2021/09/30	6	32.10	0	0.00	32.05	6	17,102	0.04%
2021/09/29	5	32.11	0	0.00	32.05	5	17,088	0.03%
2021/09/27	0.5	32.45	0	0.00	32.35	0.5	16,971	0.00%
2021/09/24	6	32.39	20	32.45	32.40	-14	17,017	-0.08%
2021/09/23	1.2	32.19	14	32.34	32.40	-12.8	17,042	-0.08%
2021/09/22	1.1	31.97	6	31.90	32.10	-4.9	17,109	-0.03%
2021/09/16	0	0.00	1	32.30	32.35	-1	16,641	-0.01%
2021/09/15	0	0.00	1	32.30	32.35	-1	16,725	-0.01%
2021/09/14	1	32.40	1	32.45	32.50	0	16,823	0.00%
2021/09/13	8	32.20	2.1	32.25	32.30	5.9	16,868	0.03%
2021/09/09	8	32.25	0	0.00	32.30	8	17,295	0.05%
2021/09/08	0.3	32.41	0	0.00	32.50	0.3	17,339	0.00%
2021/09/06	1.5	32.55	0	0.00	32.50	1.5	17,514	0.01%
2021/09/03	1	32.50	0	0.00	32.55	1	17,499	0.01%
2021/09/02	2.1	32.05	0	0.00	32.10	2.1	17,474	0.01%
2021/09/01	52.4	32.50	0	0.00	32.55	52.4	17,573	0.30%
2021/08/30	11	32.15	4	32.20	32.45	7	17,459	0.04%
2021/08/27	13	31.92	1	31.95	32.00	12	17,403	0.07%
2021/08/26	6	31.25	0	0.00	31.45	6	17,412	0.03%
2021/08/25	0.5	31.50	0	0.00	31.45	0.5	17,546	0.00%
2021/08/24	4	31.23	0	0.00	31.35	4	17,544	0.02%
2021/08/23	1.5	31.19	0	0.00	31.05	1.5	17,640	0.01%
2021/08/20	1	31.40	0	0.00	31.45	1	17,588	0.01%
2021/08/19	2	31.33	0.5	31.40	31.30	1.5	18,782	0.01%
2021/08/18	0	31.60	0	0.00	31.45	0	18,614	0.00%
2021/08/16	1	30.85	5	31.00	31.05	-4	18,418	-0.02%
2021/08/13	5	31.05	29	31.06	31.05	-24	18,336	-0.13%
2021/08/12	76.2	30.79	0	0.00	30.70	76.2	18,211	0.42%
2021/08/10	0	0.00	1	33.00	33.05	-1	16,424	-0.01%
2021/08/09	3	33.00	6	33.16	33.20	-3	16,576	-0.02%
2021/08/06	0	0.00	19.5	33.21	33.20	-19.5	16,638	-0.12%
2021/08/05	0	0.00	1	33.13	33.15	-1	16,933	-0.01%
2021/08/04	1	33.15	9	33.05	33.15	-8	17,814	-0.04%
2021/08/03	0	0.00	1	33.10	33.10	-1	18,045	-0.01%
2021/07/30	6	33.00	0	0.00	33.10	6	18,291	0.03%
2021/07/29	0	0.00	1	33.10	33.10	-1	18,240	-0.01%
2021/07/26	0	0.00	2	33.00	33.00	-2	18,744	-0.01%
2021/07/22	1	33.05	0	0.00	33.05	1	19,057	0.01%
2021/07/21	1	32.75	0.3	32.85	32.90	0.8	19,085	0.00%
2021/07/19	0	0.00	1	33.10	33.10	-1	19,220	-0.01%
2021/07/16	1	32.85	3	32.93	33.00	-2	19,269	-0.01%
2021/07/15	5	32.82	0	0.00	32.85	5	19,247	0.03%
2021/07/14	1	32.75	0	0.00	32.95	1	19,311	0.01%
2021/07/13	0	0.00	5	32.85	32.95	-5	19,513	-0.03%
2021/07/12	8	32.85	0	0.00	32.80	8	19,630	0.04%
2021/07/08	0	0.00	2	32.75	32.80	-2	19,595	-0.01%
2021/07/06	3	32.75	4	32.80	32.85	-1	19,628	-0.01%
2021/07/05	0	0.00	0.1	32.75	32.75	-0.1	19,692	0.00%
2021/07/02	0	0.00	0.1	32.70	32.55	-0.1	19,697	0.00%
2021/07/01	2	32.65	0	0.00	32.65	2	19,794	0.01%
2021/06/30	20	32.78	0.1	32.75	32.85	20	19,828	0.10%
2021/06/29	3	32.60	29	32.60	32.55	-26	19,923	-0.13%
2021/06/28	1	32.80	0.2	32.90	32.75	0.8	19,955	0.00%
2021/06/25	0	0.00	19.3	32.90	32.90	-19.3	20,020	-0.10%
2021/06/24	0.1	32.90	0	0.00	32.60	0.1	20,068	0.00%
2021/06/23	5	32.65	0	0.00	32.75	5	20,104	0.02%
2021/06/22	1.1	32.51	3	32.50	32.50	-2	20,037	-0.01%
2021/06/21	3	32.58	0	0.00	32.50	3	20,002	0.01%
2021/06/18	1	32.70	0	0.00	32.75	1	19,936	0.01%
2021/06/17	0.3	32.90	0	0.00	32.90	0.3	19,727	0.00%
2021/06/16	2	32.75	2	32.78	33.00	0	20,206	0.00%
2021/06/15	1	32.85	5	32.80	32.75	-4	20,264	-0.02%
2021/06/08	0	0.00	4	33.05	33.10	-4	20,863	-0.02%
2021/06/07	0	0.00	6	33.08	33.10	-6	21,359	-0.03%
2021/06/04	0	0.00	8	32.99	33.00	-8	21,510	-0.04%
2021/06/03	13	32.97	0	0.00	33.00	13	22,265	0.06%
2021/06/02	0	0.00	12	33.05	33.15	-12	22,516	-0.05%
2021/06/01	1	33.00	0	0.00	33.00	1	22,540	0.00%
2021/05/31	0	0.00	2	33.08	33.10	-2	22,750	-0.01%
2021/05/28	1.2	33.03	7	33.09	33.10	-5.8	22,825	-0.03%
2021/05/27	0	0.00	7	32.66	33.20	-7	22,860	-0.03%
2021/05/26	6.3	32.76	0	0.00	32.75	6.3	22,117	0.03%
2021/05/25	21	32.89	3	32.70	32.70	18	22,351	0.08%
2021/05/24	0.5	32.60	3	32.63	32.60	-2.5	22,629	-0.01%
2021/05/21	0	0.00	12	32.53	32.50	-12	22,754	-0.05%
2021/05/20	1	31.90	0.6	32.10	32.10	0.5	22,754	0.00%
2021/05/19	2	32.15	0	0.00	32.10	2	22,779	0.01%
2021/05/18	11	31.82	0	0.00	32.00	11	22,779	0.05%
2021/05/17	16.6	31.12	1.1	31.20	31.10	15.4	23,242	0.07%
2021/05/14	12	31.65	0	0.00	31.70	12	23,015	0.05%
2021/05/13	6.7	31.32	3	31.47	31.40	3.7	22,822	0.02%
2021/05/12	26.4	31.34	35	31.13	31.35	-8.6	22,400	-0.04%
2021/05/11	4	32.74	1	32.85	32.45	3	21,610	0.01%
2021/05/10	6	32.93	7	32.91	33.00	-1	21,379	0.00%
2021/05/07	1	32.45	3	32.57	32.60	-2	21,463	-0.01%
2021/05/06	1	32.01	3	32.30	32.35	-2	21,690	-0.01%
2021/05/05	6	32.07	1.2	32.12	32.05	4.8	21,653	0.02%
2021/05/04	2	32.25	3	32.28	32.10	-1	21,666	0.00%
2021/05/03	0	0.00	8	32.55	32.45	-8	21,595	-0.04%
2021/04/29	0	0.00	3	32.72	32.65	-3	21,595	-0.01%
2021/04/28	15	32.35	2	32.50	32.60	13	21,534	0.06%
2021/04/27	1	32.55	4	32.58	32.60	-3	21,879	-0.01%
2021/04/26	1	32.50	2	32.50	32.60	-1	21,884	0.00%
2021/04/23	2	32.25	1	32.30	32.25	1	21,909	0.00%
2021/04/22	0.5	32.30	0	0.00	32.35	0.5	22,079	0.00%
2021/04/21	0	0.00	5	32.40	32.30	-5	22,100	-0.02%
2021/04/20	1	32.50	0.6	32.45	32.55	0.4	22,124	0.00%
2021/04/19	1	32.15	20	32.35	32.45	-19	22,066	-0.09%
2021/04/16	4	31.99	2	32.00	32.05	2	21,903	0.01%
2021/04/15	2	31.90	0	0.00	31.90	2	22,220	0.01%
2021/04/14	2	31.85	0	0.00	31.90	2	22,428	0.01%
2021/04/13	6.1	31.95	1	31.95	31.85	5.1	22,576	0.02%
2021/04/12	14	31.49	2	31.67	31.65	12	22,591	0.05%
2021/04/09	0.1	31.65	5	31.56	31.55	-4.9	22,695	-0.02%
2021/04/08	4	31.81	5	31.83	31.75	-1	22,730	0.00%
2021/04/07	0.1	31.95	11	31.95	32.00	-10.9	22,994	-0.05%
2021/04/06	0	0.00	1	32.00	32.00	-1	22,931	0.00%
2021/04/01	1	31.85	7	31.90	31.90	-6	22,878	-0.03%
2021/03/30	0	0.00	1	31.70	31.80	-1	22,603	0.00%
2021/03/29	0	0.00	7	31.65	31.80	-7	22,576	-0.03%
2021/03/26	4	31.60	3	31.58	31.60	1	22,619	0.00%
2021/03/24	0	0.00	1	31.35	31.40	-1	22,776	0.00%
2021/03/19	0	0.00	5	31.20	31.05	-5	22,830	-0.02%
2021/03/18	1	31.45	8	31.46	31.40	-7	22,448	-0.03%
2021/03/16	0	0.00	13	31.28	31.35	-13	22,106	-0.06%
2021/03/15	1.3	31.08	27.5	30.99	31.00	-26.2	22,104	-0.12%
2021/03/12	1	30.75	1	30.70	30.65	0	22,176	0.00%
2021/03/11	6	30.70	24	30.98	30.75	-18	22,324	-0.08%
2021/03/10	3	30.50	3	30.60	30.60	0	21,966	0.00%
2021/03/09	25	30.23	19	30.38	30.60	6	21,704	0.03%
2021/03/08	1	29.85	0.1	29.90	29.90	0.9	20,961	0.00%
2021/03/05	0	0.00	1	29.45	29.70	-1	20,676	0.00%
2021/03/04	1.1	29.65	7	29.45	29.60	-5.9	21,324	-0.03%
2021/03/03	0.1	29.80	3	29.80	29.75	-2.9	21,188	-0.01%
2021/03/02	0	0.00	27	29.80	29.65	-27	21,078	-0.13%
2021/02/26	15	29.32	24	29.65	29.20	-9	20,886	-0.04%
2021/02/25	0	0.00	1	29.60	29.65	-1	20,367	0.00%
2021/02/24	9.1	29.34	11	29.35	29.30	-1.9	20,198	-0.01%
2021/02/23	2	29.40	1	29.55	29.55	1	19,864	0.01%
2021/02/22	1	29.15	1	29.25	29.10	0	19,714	0.00%
2021/02/19	6	29.05	0	0.00	29.15	6	19,719	0.03%
2021/02/05	2	28.80	2	28.95	28.80	0	19,267	0.00%
2021/02/04	5	28.89	0	0.00	28.80	5	19,237	0.03%
2021/02/03	2	28.75	0	0.00	28.80	2	19,714	0.01%
2021/02/02	1	28.90	0	0.00	28.70	1	19,882	0.01%
2021/02/01	0	0.00	0.7	28.65	28.65	-0.7	19,843	0.00%
2021/01/29	7	28.44	5	28.40	28.15	2	19,797	0.01%
2021/01/28	10	28.53	0	0.00	28.55	10	19,365	0.05%
2021/01/27	4	28.71	0	0.00	28.70	4	19,074	0.02%
2021/01/26	1	28.65	0	0.00	28.70	1	19,014	0.01%
2021/01/25	1	28.85	0	0.00	28.85	1	18,887	0.01%
2021/01/22	0	0.00	1	28.60	28.60	-1	18,839	-0.01%
2021/01/21	12	28.91	9	28.75	28.70	3	18,765	0.02%
2021/01/20	5.2	28.85	2	28.75	28.70	3.2	18,680	0.02%
2021/01/19	3	29.05	11	29.05	29.10	-8	18,242	-0.04%
2021/01/18	8	29.07	1	29.00	29.15	7	18,216	0.04%
2021/01/15	25	29.41	0	0.00	29.30	25	18,020	0.14%
2021/01/14	10	29.65	0.4	29.75	29.75	9.6	17,846	0.05%
2021/01/13	2	29.80	4.4	29.83	29.80	-2.4	17,733	-0.01%
2021/01/12	3	29.80	1	29.75	29.75	2	17,692	0.01%
2021/01/11	1	30.00	2	29.95	30.05	-1	17,618	-0.01%
2021/01/08	3	29.90	22	29.99	30.00	-19	17,529	-0.11%
2021/01/07	1	29.65	1	29.80	29.75	0	17,196	0.00%
2021/01/06	33	29.56	0	0.00	29.45	33	17,057	0.19%
2021/01/04	0	0.00	8	29.90	29.90	-8	16,891	-0.05%
2020/12/31	5	29.80	7	29.87	29.80	-2	16,735	-0.01%
2020/12/30	0	0.00	25	29.79	29.90	-25	16,621	-0.15%
2020/12/29	0	0.00	7	29.50	29.55	-7	16,444	-0.04%
2020/12/28	0	0.00	2	29.30	29.55	-2	16,548	-0.01%
2020/12/25	1	29.35	0	0.00	29.35	1	16,562	0.01%
2020/12/24	0	0.00	3	29.40	29.45	-3	16,820	-0.02%
2020/12/23	0	0.00	1	29.45	29.45	-1	16,965	-0.01%
2020/12/22	20	29.47	28	29.64	29.65	-8	17,276	-0.05%
2020/12/21	5	29.40	43	29.63	29.65	-38	17,882	-0.21%
2020/12/18	1	29.40	1	29.35	29.50	0	18,359	0.00%
2020/12/17	0	0.00	16	29.45	29.50	-16	18,815	-0.09%
2020/12/16	1	29.00	21	29.21	29.40	-20	19,116	-0.10%
2020/12/15	1	29.00	0	0.00	29.05	1	19,420	0.01%
2020/12/14	0	0.00	1	29.40	29.30	-1	19,468	-0.01%
2020/12/11	0	0.00	6	29.22	29.30	-6	19,387	-0.03%
2020/12/10	0	0.00	2	28.75	28.80	-2	19,320	-0.01%
2020/12/09	0	0.00	22	28.82	28.75	-22	19,367	-0.11%
2020/12/08	10	28.64	2	28.70	28.70	8	19,386	0.04%
2020/12/07	2.2	28.99	0	0.00	29.00	2.2	19,258	0.01%
2020/12/04	2	29.10	0	0.00	29.10	2	19,194	0.01%
2020/12/03	1	29.15	0	0.00	29.20	1	19,139	0.01%
2020/12/02	0	0.00	1	29.15	29.20	-1	19,244	-0.01%
2020/12/01	2	29.05	0	0.00	29.15	2	19,683	0.01%
2020/11/30	17.1	28.78	0	0.00	28.45	17.1	19,832	0.09%
2020/11/27	5	29.14	0	0.00	29.10	5	19,444	0.03%
2020/11/25	1	29.30	1	29.35	29.25	0	20,048	0.00%
2020/11/24	54	29.42	8	29.55	29.30	46	20,230	0.23%
2020/11/23	1	29.65	26	29.70	29.70	-25	20,407	-0.12%
2020/11/20	0	0.00	6.1	29.60	29.55	-6.1	20,574	-0.03%
2020/11/19	1	29.35	3.1	29.60	29.60	-2.1	20,887	-0.01%
2020/11/18	0	0.00	20	29.65	29.65	-20	21,018	-0.10%
2020/11/17	12	29.25	20	29.45	29.45	-8	21,084	-0.04%
2020/11/16	1	29.20	50	29.28	29.45	-49	21,632	-0.23%
2020/11/13	2	29.20	11	29.00	29.35	-9	21,736	-0.04%
2020/11/12	28	29.24	8	29.34	29.20	20	21,959	0.09%
2020/11/11	20	29.37	16	29.60	29.70	4	22,202	0.02%
2020/11/10	23.4	28.82	29	28.95	29.00	-5.6	22,067	-0.03%
2020/11/09	6	28.72	8	28.70	28.75	-2	23,084	-0.01%
2020/11/06	8.6	28.49	17	28.49	28.50	-8.4	23,482	-0.04%
2020/11/05	0	0.00	10	28.40	28.40	-10	23,750	-0.04%
2020/11/04	4	28.06	1	28.15	28.10	3	23,992	0.01%
2020/11/03	3.3	28.02	5	28.10	28.10	-1.7	24,295	-0.01%
2020/11/02	2	27.85	0	0.00	27.95	2	24,410	0.01%
2020/10/30	3	27.58	0	0.00	27.55	3	24,502	0.01%
2020/10/29	12	27.55	1	27.55	27.50	11	24,416	0.05%
2020/10/28	1	27.65	0	0.00	27.65	1	24,577	0.00%
2020/10/27	1	27.70	0	0.00	27.70	1	24,763	0.00%
2020/10/26	2	27.83	0	0.00	27.80	2	24,894	0.01%
2020/10/23	30	27.70	0	0.00	27.75	30	25,043	0.12%
2020/10/22	5	27.70	0	0.00	27.80	5	25,260	0.02%
2020/10/21	6	27.72	0	0.00	27.65	6	25,517	0.02%
2020/10/20	5	27.71	0	0.00	27.70	5	25,763	0.02%
2020/10/16	5.1	27.79	0	0.00	27.70	5.1	26,062	0.02%
2020/10/15	6	27.78	5	27.75	27.75	1	26,233	0.00%
2020/10/14	2.2	28.01	0	0.00	28.00	2.2	26,361	0.01%
2020/10/13	6	28.17	2	28.10	28.15	4	26,492	0.02%
2020/10/12	24.8	28.08	1	28.15	28.25	23.8	26,770	0.09%
2020/10/08	4	27.90	5	27.90	28.00	-1	26,916	0.00%
2020/10/07	5	27.95	0	0.00	27.95	5	27,013	0.02%
2020/10/06	1	27.95	0	0.00	27.95	1	27,117	0.00%
2020/10/05	4	27.85	0	0.00	27.80	4	27,188	0.01%
2020/09/30	2.1	27.86	2	27.90	27.80	0.1	27,278	0.00%
2020/09/29	5	27.86	20	27.83	27.80	-15	27,367	-0.05%
2020/09/28	7.1	27.85	2	27.80	27.90	5.1	27,419	0.02%
2020/09/25	5	27.45	1	27.35	27.45	4	27,437	0.01%
2020/09/24	51.1	27.09	0	0.00	27.00	51.1	27,342	0.19%
2020/09/23	14.2	27.57	5	27.75	27.50	9.2	26,687	0.03%
2020/09/22	32	27.95	0	0.00	27.85	32	26,163	0.12%
2020/09/21	16	28.24	16	28.36	28.20	0	25,733	0.00%
2020/09/18	14.3	28.51	0	0.00	28.45	14.3	25,577	0.06%
2020/09/17	10	28.60	0	0.00	28.55	10	25,219	0.04%
2020/09/16	2	28.63	1	28.70	28.75	1	25,209	0.00%
2020/09/15	36	28.55	0	0.00	28.65	36	25,323	0.14%
2020/09/14	2	28.58	0	0.00	28.65	2	25,653	0.01%
2020/09/11	3.4	28.59	0	0.00	28.65	3.4	25,641	0.01%
2020/09/10	35	28.63	0	0.00	28.75	35	25,499	0.14%
2020/09/09	4	28.64	0	0.00	28.75	4	25,415	0.02%
2020/09/08	2.7	28.86	0	0.00	28.85	2.7	25,333	0.01%
2020/09/07	12.2	28.77	1	28.80	28.85	11.2	25,489	0.04%
2020/09/04	12	28.66	0	28.95	28.65	12	25,553	0.05%
2020/09/03	5.1	28.82	0	0.00	28.90	5.1	25,240	0.02%
2020/09/02	20.3	28.88	4	28.85	28.90	16.3	25,171	0.06%
2020/09/01	19	29.06	0	0.00	29.05	19	24,950	0.08%
2020/08/31	2	29.45	0	0.00	29.25	2	24,540	0.01%
2020/08/27	11.2	29.41	0	0.00	29.40	11.2	24,516	0.05%
2020/08/26	3	29.50	0	0.00	29.55	3	24,287	0.01%
2020/08/25	7.1	29.57	0	0.00	29.50	7.1	24,164	0.03%
2020/08/24	4	29.60	0	0.00	29.60	4	24,129	0.02%
2020/08/21	5	29.59	0	0.00	29.60	5	24,031	0.02%
2020/08/20	13	29.57	1	29.60	29.40	12	23,806	0.05%
2020/08/19	5	29.97	0	0.00	29.90	5	23,199	0.02%
2020/08/18	4.1	29.92	0	0.00	29.95	4.1	22,898	0.02%
2020/08/17	8	29.96	0	0.00	30.00	8	22,763	0.04%
2020/08/14	5	30.06	1.6	30.14	30.05	3.4	22,434	0.02%
2020/08/13	33	30.30	1	30.40	30.40	32	22,193	0.14%
2020/08/12	0	0.00	8	32.38	32.35	-8	21,244	-0.04%
2020/08/11	0	0.00	15	32.50	32.45	-15	20,911	-0.07%
2020/08/10	0	0.00	1	32.50	32.50	-1	20,871	0.00%
2020/08/07	2	32.50	7	32.55	32.45	-5	20,842	-0.02%
2020/08/05	1	32.20	1	32.20	32.20	0	20,644	0.00%
2020/08/03	0	0.00	1	31.90	32.10	-1	20,809	0.00%
2020/07/31	1	32.35	0	0.00	32.35	1	20,784	0.00%
2020/07/30	2	32.15	9.1	32.20	32.35	-7.1	20,763	-0.03%
2020/07/29	2	32.25	0	0.00	32.20	2	20,772	0.01%
2020/07/27	10	32.03	22	32.05	31.60	-12	21,244	-0.06%
2020/07/24	3	32.20	47	32.47	32.15	-44	21,410	-0.21%
2020/07/23	2	32.75	3	32.70	32.70	-1	21,395	0.00%
2020/07/22	2	32.65	3	32.55	32.70	-1	21,462	0.00%
2020/07/21	0	0.00	5.2	32.55	32.55	-5.2	21,480	-0.02%
2020/07/20	1	32.35	12	32.34	32.45	-11	21,511	-0.05%
2020/07/16	1	32.00	0	0.00	32.15	1	21,627	0.00%
2020/07/13	0	0.00	35	32.00	32.05	-35	21,593	-0.16%
2020/07/10	0.5	32.00	15	32.03	32.00	-14.5	21,779	-0.07%
2020/07/09	0	0.00	4	32.10	32.25	-4	21,974	-0.02%
2020/07/08	0	0.00	2	32.05	32.05	-2	21,952	-0.01%
2020/07/07	4	32.00	0.9	31.95	32.00	3.1	22,004	0.01%
2020/07/06	2	31.90	4	31.85	31.95	-2	21,866	-0.01%
2020/07/03	6	31.67	10	31.73	31.55	-4	21,985	-0.02%
2020/07/01	2	31.10	0	0.00	31.25	2	22,415	0.01%
2020/06/30	2	31.00	0	0.00	30.90	2	22,555	0.01%
2020/06/29	1	30.90	0	0.00	30.90	1	22,655	0.00%
2020/06/24	4	31.18	0.6	31.25	31.25	3.4	22,652	0.01%
2020/06/19	1	31.50	0	0.00	31.25	1	23,439	0.00%
2020/06/18	0	0.00	3	31.55	31.65	-3	23,503	-0.01%
2020/06/17	1	31.60	0	0.00	31.70	1	23,987	0.00%
2020/06/16	6	31.85	0	0.00	31.70	6	24,753	0.02%
2020/06/15	0.2	31.50	0	0.00	31.30	0.2	25,651	0.00%
2020/06/12	1	31.50	2	31.15	31.50	-1	26,177	0.00%
2020/06/11	0	0.00	2	32.00	31.80	-2	26,946	-0.01%
2020/06/10	0	0.00	7	32.04	32.10	-7	27,483	-0.03%
2020/06/09	0	0.00	9	31.75	31.85	-9	28,746	-0.03%
2020/06/08	6	31.70	1	31.80	31.80	5	29,444	0.02%
2020/06/05	5	31.35	0	0.00	31.50	5	29,588	0.02%
2020/06/04	0	0.00	2	31.43	31.40	-2	30,063	-0.01%
2020/06/03	2.5	31.22	1	31.35	31.30	1.5	30,625	0.00%
2020/06/02	0	0.00	1	30.80	30.90	-1	30,723	0.00%
2020/06/01	2	31.00	10	30.70	30.70	-8	30,845	-0.03%
2020/05/29	0	0.00	1	30.65	30.75	-1	30,797	0.00%
2020/05/28	0	0.00	5	30.55	30.45	-5	30,687	-0.02%
2020/05/22	2	30.53	2	30.50	30.45	0	31,683	0.00%
2020/05/21	0	0.00	1	31.00	31.00	-1	31,777	0.00%
2020/05/20	0	30.85	2	30.65	30.80	-2	31,938	-0.01%
2020/05/19	0	0.00	1	30.55	30.55	-1	32,048	0.00%
2020/05/18	0	0.00	3	30.08	30.05	-3	31,921	-0.01%
2020/05/14	0	0.00	1	30.25	30.25	-1	31,745	0.00%
2020/05/13	2	30.30	0	0.00	30.30	2	31,479	0.01%
2020/05/12	0	0.00	2	30.25	30.30	-2	31,423	-0.01%
2020/05/08	0	0.00	1	30.00	30.00	-1	31,225	0.00%
2020/05/07	2	29.75	2	29.80	29.55	0	31,212	0.00%
2020/05/06	1	29.55	1	29.60	29.55	0	31,182	0.00%
2020/05/05	0	0.00	1	29.85	29.85	-1	31,078	0.00%
2020/05/04	8	29.34	0	0.00	29.35	8	31,018	0.03%
2020/04/30	2	30.50	6	30.42	30.10	-4	30,758	-0.01%
2020/04/29	0	0.00	23	29.72	29.95	-23	30,607	-0.08%
2020/04/28	17	29.17	21	29.31	29.45	-4	30,449	-0.01%
2020/04/27	1.1	28.76	0	0.00	28.70	1.1	30,981	0.00%
2020/04/24	8.5	28.21	0	0.00	28.20	8.5	30,949	0.03%
2020/04/23	2	28.25	0	0.00	28.30	2	30,794	0.01%
2020/04/22	1	28.00	0	0.00	28.30	1	30,595	0.00%
2020/04/21	7	28.51	0	0.00	28.35	7	30,554	0.02%
2020/04/20	1	28.90	1	28.95	28.90	0	30,348	0.00%
2020/04/17	0	0.00	26	29.30	29.05	-26	30,489	-0.09%
2020/04/16	2	28.85	0	0.00	28.80	2	30,384	0.01%
2020/04/15	0	0.00	2	29.00	29.20	-2	30,187	-0.01%
2020/04/14	3	28.60	20	28.70	28.85	-17	30,091	-0.06%
2020/04/13	3	28.70	0	0.00	28.60	3	29,827	0.01%
2020/04/10	3	29.08	5	29.13	29.15	-2	29,679	-0.01%
2020/04/09	2	28.48	1	28.55	28.50	1	29,497	0.00%
2020/04/08	3	28.52	1	28.55	28.40	2	29,353	0.01%
2020/04/07	4	28.46	1	28.40	28.40	3	29,074	0.01%
2020/04/06	1	28.40	1	29.05	28.45	0	28,717	0.00%
2020/04/01	26	28.14	0	0.00	28.05	26	28,288	0.09%
2020/03/31	5	28.69	4	28.50	28.45	1	27,982	0.00%
2020/03/30	2	27.98	1	28.65	28.65	1	27,641	0.00%
2020/03/27	6	28.48	3	28.62	28.65	3	27,360	0.01%
2020/03/26	2	28.05	0	0.00	28.15	2	27,065	0.01%
2020/03/25	3	28.03	3	28.13	27.95	0	26,954	0.00%
2020/03/24	2	27.75	3	27.87	27.35	-1	26,639	0.00%
2020/03/23	4	26.91	7	27.05	27.00	-3	26,334	-0.01%
2020/03/20	6.2	27.47	6	27.66	27.95	0.2	25,939	0.00%
2020/03/19	41.1	26.82	148.4	27.27	26.40	-107.4	25,123	-0.43%	大賣/鉅額交易
2020/03/18	24	27.93	7	27.76	28.00	17	24,282	0.07%
2020/03/17	122.1	28.06	0	0.00	28.00	122.1	23,762	0.51%	大買/鉅額交易
2020/03/16	15	29.18	3	29.27	29.00	12	22,808	0.05%
2020/03/13	33	28.93	21	29.09	30.00	12	22,027	0.05%
2020/03/12	23.1	30.45	1	30.40	30.20	22.1	20,576	0.11%
2020/03/11	3	31.32	0	0.00	31.20	3	19,697	0.02%
2020/03/10	15.1	31.31	0	0.00	31.35	15.1	19,364	0.08%
2020/03/09	7	31.56	2.2	31.98	31.75	4.8	18,768	0.03%
2020/03/06	4	32.40	1	32.45	32.45	3	18,211	0.02%
2020/03/05	0	0.00	3	32.75	32.90	-3	17,915	-0.02%
2020/03/04	1	32.10	4	32.29	32.35	-3	17,880	-0.02%
2020/03/03	1	32.40	0	0.00	32.25	1	17,768	0.01%
2020/03/02	1	31.65	3	31.92	31.95	-2	17,614	-0.01%
2020/02/27	3	32.18	8	32.34	32.35	-5	17,772	-0.03%
2020/02/26	8	32.33	0	0.00	32.35	8	17,513	0.05%
2020/02/25	4	32.53	0	0.00	32.70	4	17,201	0.02%
2020/02/24	2	32.85	0	0.00	32.70	2	17,097	0.01%
2020/02/21	2.4	33.29	0	0.00	33.20	2.4	16,873	0.01%
2020/02/20	0.2	33.60	3	33.50	33.60	-2.8	16,748	-0.02%
2020/02/19	0	0.00	4	33.34	33.45	-4	16,456	-0.02%
2020/02/18	5	32.65	3.8	32.87	32.90	1.2	16,293	0.01%
2020/02/17	1	32.45	2	32.48	32.50	-1	16,146	-0.01%
2020/02/13	0	0.00	1	32.20	32.20	-1	16,231	-0.01%
2020/02/12	0	0.00	1	32.20	32.10	-1	16,323	-0.01%
2020/02/11	2	32.00	0	0.00	32.15	2	16,321	0.01%
2020/02/10	11	31.60	3	32.03	32.05	8	16,367	0.05%
2020/02/07	4	32.05	4	32.19	32.00	0	16,755	0.00%
2020/02/06	4	32.24	7	32.13	32.35	-3	16,688	-0.02%
2020/02/05	3	31.75	79	32.05	32.00	-76	16,648	-0.46%
2020/02/04	3	31.88	2	31.88	31.80	1	16,630	0.01%
2020/02/03	4	31.38	2	31.63	31.60	2	16,721	0.01%
2020/01/31	1	31.95	1	31.80	31.55	0	16,535	0.00%
2020/01/30	4	31.38	1	31.50	31.20	3	16,247	0.02%
2020/01/20	3	32.32	6	32.28	32.35	-3	15,492	-0.02%
2020/01/17	1	32.05	1	32.00	32.10	0	15,325	0.00%
2020/01/16	1	31.80	1	31.85	31.95	0	15,394	0.00%
2020/01/13	14	31.72	2	31.48	31.70	12	15,252	0.08%
2020/01/10	4	31.03	3	31.03	30.95	1	15,099	0.01%
2020/01/09	0	0.00	1	30.90	30.90	-1	15,035	-0.01%
2020/01/08	0	0.00	2	30.80	30.70	-2	15,052	-0.01%
2020/01/07	0	0.00	3	30.60	30.60	-3	14,864	-0.02%
2020/01/02	3	30.63	0	0.00	30.60	3	15,216	0.02%
2019/12/30	1	30.80	0	0.00	30.70	1	15,345	0.01%
2019/12/26	0	0.00	1	30.75	30.80	-1	15,422	-0.01%
2019/12/25	2	30.80	1	30.80	30.80	1	15,681	0.01%
2019/12/20	1	30.60	0	0.00	30.55	1	16,260	0.01%
2019/12/18	1	30.60	2	30.63	30.65	-1	16,133	-0.01%
2019/12/17	0	0.00	3	30.60	30.65	-3	16,336	-0.02%
2019/12/16	1	30.45	3	30.42	30.35	-2	16,211	-0.01%
2019/12/13	0	0.00	5	30.38	30.30	-5	16,203	-0.03%
2019/12/12	1	30.20	5	30.20	30.15	-4	16,064	-0.02%
2019/12/11	1	30.15	0	0.00	30.10	1	16,055	0.01%
2019/12/10	4	30.13	0	0.00	30.20	4	16,007	0.02%
2019/12/09	0	0.00	1	30.10	30.15	-1	16,160	-0.01%
2019/12/06	0	0.00	10	30.10	30.05	-10	16,466	-0.06%
2019/12/05	0	0.00	4	30.10	30.15	-4	16,599	-0.02%
2019/12/03	1	30.10	0	0.00	30.05	1	16,642	0.01%
2019/12/02	19	30.17	0	0.00	30.30	19	16,547	0.11%
2019/11/29	8	30.38	9	30.50	30.30	-1	16,468	-0.01%
2019/11/28	2	30.55	0	0.00	30.65	2	16,479	0.01%
2019/11/27	0	0.00	2	30.68	30.70	-2	16,664	-0.01%
2019/11/26	4	30.48	4	30.63	30.40	0	16,621	0.00%
2019/11/25	2	30.38	0	0.00	30.40	2	16,148	0.01%
2019/11/22	0	0.00	6	30.33	30.40	-6	16,448	-0.04%
2019/11/21	7	30.39	7	30.30	30.35	0	16,594	0.00%
2019/11/20	4	30.59	0	0.00	30.65	4	16,477	0.02%
2019/11/19	0	0.00	1	30.70	30.70	-1	16,477	-0.01%
2019/11/18	1	30.45	1	30.70	30.70	0	16,572	0.00%
2019/11/15	2	30.53	4	30.59	30.55	-2	16,729	-0.01%
2019/11/14	4	30.38	4	30.40	30.40	0	16,841	0.00%
2019/11/13	1	30.50	1	30.55	30.50	0	17,151	0.00%
2019/11/12	0	0.00	6	30.59	30.60	-6	17,373	-0.03%
2019/11/11	17	30.26	3	30.25	30.40	14	17,674	0.08%
2019/11/08	4	30.48	0	0.00	30.50	4	18,089	0.02%
2019/11/07	13	30.45	0	0.00	30.50	13	18,872	0.07%
2019/11/06	3	30.77	7	30.65	30.65	-4	19,094	-0.02%
2019/11/05	20	30.09	0	0.00	30.20	20	18,911	0.11%
2019/11/04	6	29.88	0	0.00	29.95	6	19,042	0.03%
2019/11/01	5	29.66	14	29.65	29.65	-9	19,112	-0.05%
2019/10/31	11	29.95	2	29.90	29.90	9	19,414	0.05%
2019/10/30	0	0.00	10	29.67	29.85	-10	19,400	-0.05%
2019/10/29	0	0.00	2	29.60	29.70	-2	19,753	-0.01%
2019/10/28	0	0.00	2	29.60	29.60	-2	19,838	-0.01%
2019/10/25	5	29.38	0	0.00	29.45	5	19,854	0.03%
2019/10/24	0	0.00	2	29.38	29.45	-2	19,868	-0.01%
2019/10/22	4	29.08	0	0.00	29.15	4	19,743	0.02%
2019/10/17	0	0.00	1	29.20	29.25	-1	19,485	-0.01%
2019/10/15	1	29.00	0	0.00	29.15	1	19,569	0.01%
2019/10/14	2	29.00	2	29.05	29.15	0	19,601	0.00%
2019/10/09	1	29.05	0.6	29.10	29.00	0.4	19,613	0.00%
2019/10/08	3	29.33	1	29.40	29.10	2	19,571	0.01%
2019/10/07	4	28.90	0	0.00	28.95	4	19,389	0.02%
2019/10/04	0	0.00	1	28.85	28.85	-1	19,455	-0.01%
2019/10/03	1	28.65	0	0.00	28.75	1	19,455	0.01%
2019/10/02	0	0.00	3	28.93	28.80	-3	19,478	-0.02%
2019/10/01	0	0.00	1	28.80	28.75	-1	19,415	-0.01%
2019/09/27	1	28.75	0	0.00	28.75	1	19,232	0.01%
2019/09/26	0	0.00	3	28.80	28.80	-3	19,260	-0.02%
2019/09/25	3	28.82	0	0.00	28.80	3	19,385	0.02%
2019/09/23	2	29.15	3	29.20	29.20	-1	19,350	-0.01%
2019/09/20	3	29.20	0	0.00	29.30	3	19,626	0.02%
2019/09/19	2.3	29.37	0	0.00	29.45	2.3	19,377	0.01%
2019/09/18	0	0.00	2	29.55	29.55	-2	19,510	-0.01%
2019/09/17	3	29.13	1	29.15	29.20	2	19,701	0.01%
2019/09/16	2	29.20	0	0.00	29.20	2	20,392	0.01%
2019/09/11	7	29.31	1	29.50	29.50	6	21,060	0.03%
2019/09/10	0.5	29.65	2	29.55	29.55	-1.5	21,221	-0.01%
2019/09/09	21	29.05	4	29.15	29.20	17	21,156	0.08%
2019/09/06	0	0.00	8	28.66	28.80	-8	21,301	-0.04%
2019/09/04	3	28.42	0	0.00	28.45	3	22,301	0.01%
2019/09/03	0	0.00	1	28.40	28.35	-1	22,509	0.00%
2019/09/02	11	28.37	0	0.00	28.45	11	22,721	0.05%
2019/08/30	10	28.18	14	28.71	28.75	-4	22,936	-0.02%
2019/08/29	1	28.00	0	0.00	28.00	1	22,941	0.00%
2019/08/28	4	28.11	0	0.00	28.05	4	23,100	0.02%
2019/08/27	2	27.93	0	0.00	28.00	2	23,257	0.01%
2019/08/26	10	28.00	0	0.00	27.95	10	23,248	0.04%
2019/08/23	5	28.25	0	0.00	28.35	5	23,248	0.02%
2019/08/22	4.3	28.26	4	28.19	28.25	0.3	23,283	0.00%
2019/08/20	1	28.35	0	0.00	28.50	1	23,502	0.00%
2019/08/19	2	28.35	0	0.00	28.30	2	23,381	0.01%
2019/08/16	1	28.20	1	28.30	28.25	0	23,513	0.00%
2019/08/15	10	27.83	0	0.00	27.90	10	23,240	0.04%
2019/08/14	2	28.33	1	28.30	28.20	1	23,212	0.00%
2019/08/13	11	28.53	0	0.00	28.50	11	23,053	0.05%
2019/08/12	7	29.19	0	0.00	29.00	7	22,833	0.03%
2019/08/08	0	0.00	41	31.20	31.10	-41	22,233	-0.18%
2019/08/07	2	31.10	0	0.00	31.05	2	22,093	0.01%
2019/08/06	8	31.06	2	31.30	31.25	6	22,132	0.03%
2019/08/02	5	31.22	90	31.15	31.35	-85	22,128	-0.38%
2019/07/30	0	0.00	3	32.20	32.10	-3	21,658	-0.01%
2019/07/29	1	32.15	0	0.00	32.10	1	21,752	0.00%
2019/07/26	20	32.25	0	0.00	32.30	20	21,903	0.09%
2019/07/25	2	32.45	0	0.00	32.25	2	22,377	0.01%
2019/07/24	0	0.00	21	32.15	32.20	-21	22,589	-0.09%
2019/07/23	0	0.00	1	32.05	32.10	-1	22,739	0.00%
2019/07/08	15	31.35	0	0.00	31.40	15	22,549	0.07%
2019/07/05	0	0.00	1	31.40	31.40	-1	22,446	0.00%
2019/07/02	0	0.00	1	31.15	31.05	-1	22,795	0.00%
2019/06/26	0	0.00	1	31.05	31.05	-1	22,033	0.00%
2019/06/25	0	0.00	2	30.98	30.95	-2	21,987	-0.01%
2019/06/21	2	30.85	1	31.15	30.80	1	21,499	0.00%
2019/06/20	0	0.00	1	31.50	31.50	-1	20,930	0.00%
2019/06/19	0	0.00	14	31.19	31.25	-14	20,565	-0.07%
2019/06/18	0	0.00	0.9	30.80	30.80	-0.9	20,233	0.00%
2019/06/17	0	0.00	3	30.77	30.70	-3	20,085	-0.01%
2019/06/14	15	30.51	13	30.58	30.65	2	20,083	0.01%
2019/06/13	18	30.56	7	30.71	30.60	11	20,010	0.05%
2019/06/12	7	30.40	2	30.63	30.70	5	19,695	0.03%
2019/06/11	2	31.53	0	0.00	31.30	2	18,985	0.01%
2019/06/10	0	0.00	2	31.85	31.95	-2	18,680	-0.01%
2019/06/06	0	0.00	4	31.45	31.70	-4	18,549	-0.02%
2019/06/04	1	30.90	0	0.00	30.90	1	18,096	0.01%
2019/06/03	1	30.80	1	31.00	31.00	0	17,959	0.00%
2019/05/31	0	0.00	2	31.00	31.00	-2	17,916	-0.01%
2019/05/30	0	0.00	1	30.70	30.70	-1	17,862	-0.01%
2019/05/29	0	0.00	2	30.43	30.55	-2	18,085	-0.01%
2019/05/28	10	30.25	0	0.00	30.25	10	18,192	0.05%
2019/05/24	1	30.40	1	30.65	30.50	0	18,165	0.00%
2019/05/23	3	30.17	1	30.55	30.55	2	18,274	0.01%
2019/05/22	1	30.50	2	30.43	30.45	-1	18,092	-0.01%
2019/05/21	10	30.40	2	30.63	30.65	8	18,227	0.04%
2019/05/20	1	30.25	2	30.40	30.40	-1	17,962	-0.01%
2019/05/17	2	30.05	5	30.04	30.00	-3	17,796	-0.02%
2019/05/16	34	29.68	1	29.75	29.55	33	17,596	0.19%
2019/05/15	0	0.00	3	29.83	29.70	-3	17,459	-0.02%
2019/05/14	20	29.50	0	0.00	29.50	20	17,380	0.12%
2019/05/13	5	29.35	5	29.54	29.50	0	17,245	0.00%
2019/05/10	35	29.73	10	29.80	29.60	25	17,433	0.14%
2019/05/09	5	30.00	1	29.85	29.90	4	17,412	0.02%
2019/05/08	11	30.13	4	30.45	30.50	7	17,396	0.04%
2019/05/07	0	0.00	2	30.65	30.50	-2	17,436	-0.01%
2019/05/06	0	0.00	20	30.00	30.05	-20	17,395	-0.11%
2019/05/03	9	30.05	2	30.08	30.05	7	17,439	0.04%
2019/05/02	0	0.00	5	30.00	30.10	-5	17,252	-0.03%
2019/04/30	6	29.46	2	29.50	29.65	4	16,808	0.02%
2019/04/29	1	29.25	5	29.28	29.35	-4	16,658	-0.02%
2019/04/26	0	0.00	10	28.80	28.95	-10	16,516	-0.06%
2019/04/25	2	28.75	1	28.75	28.75	1	16,398	0.01%
2019/04/24	0	0.00	3	28.60	28.65	-3	16,312	-0.02%
2019/04/19	5	28.10	17	28.11	28.15	-12	16,046	-0.07%
2019/04/17	1	28.10	0	0.00	28.10	1	16,409	0.01%
2019/04/15	1	28.25	0	0.00	28.20	1	16,438	0.01%
2019/04/12	0	0.00	1	28.25	28.30	-1	16,410	-0.01%
2019/04/10	1	28.15	0	0.00	28.15	1	16,534	0.01%
2019/04/09	0	0.00	1	28.15	28.20	-1	16,663	-0.01%
2019/04/08	0	0.00	2	28.05	28.05	-2	16,645	-0.01%
2019/04/03	0	0.00	6	28.02	28.00	-6	16,611	-0.04%
2019/04/02	2	27.85	1	27.90	27.85	1	16,496	0.01%
2019/04/01	2	27.90	2.7	28.02	27.90	-0.7	16,481	0.00%
2019/03/29	1	27.90	50	27.90	28.05	-49	16,330	-0.30%
2019/03/28	2	27.95	0	0.00	27.95	2	16,222	0.01%
2019/03/27	1	28.05	1	28.10	27.95	0	16,107	0.00%
2019/03/26	0	0.00	8	27.97	28.00	-8	16,111	-0.05%
2019/03/25	9	27.72	1	27.75	27.75	8	16,287	0.05%
2019/03/21	0	0.00	3	27.95	28.10	-3	16,210	-0.02%
2019/03/20	0	0.00	5	27.94	28.00	-5	16,231	-0.03%
2019/03/19	12	28.01	0	0.00	28.00	12	16,172	0.07%
2019/03/18	7.1	27.58	16	27.61	27.85	-8.9	16,023	-0.06%
2019/03/15	0	0.00	7	27.41	27.45	-7	15,856	-0.04%
2019/03/13	11	27.32	3	27.45	27.45	8	15,832	0.05%
2019/03/12	1	27.35	2	27.45	27.30	-1	15,798	-0.01%
2019/03/11	50	27.20	3	27.23	27.25	47	15,839	0.30%
2019/03/06	0	0.00	5	27.06	27.10	-5	17,037	-0.03%
2019/03/05	2	26.93	0	0.00	26.95	2	17,039	0.01%
2019/03/04	27	26.98	16	27.20	27.00	11	16,936	0.06%
2019/02/27	0	0.00	15	27.22	27.25	-15	16,644	-0.09%
2019/02/26	11	27.05	0	0.00	27.00	11	16,619	0.07%
2019/02/25	0	0.00	9	27.08	27.10	-9	16,504	-0.05%
2019/02/22	7	26.90	0	0.00	26.95	7	16,466	0.04%
2019/02/20	1	26.90	0	0.00	26.95	1	16,593	0.01%
2019/02/18	0	0.00	8	26.66	26.70	-8	16,645	-0.05%
2019/02/15	2	26.55	0	0.00	26.40	2	16,674	0.01%
2019/02/13	1	26.55	0	0.00	26.55	1	16,785	0.01%
2019/02/11	25	26.55	1	26.95	26.40	24	16,685	0.14%
2019/01/30	1	26.60	0	0.00	26.60	1	16,491	0.01%
2019/01/29	0	0.00	3	26.65	26.70	-3	16,256	-0.02%
2019/01/25	7	26.44	0	0.00	26.50	7	15,952	0.04%
2019/01/24	5	26.42	5	26.60	26.60	0	15,898	0.00%
2019/01/23	0	0.00	2	26.48	26.60	-2	16,049	-0.01%
2019/01/21	0	0.00	6	26.30	26.25	-6	16,210	-0.04%
2019/01/18	5	26.10	5	26.14	26.10	0	16,482	0.00%
2019/01/16	3	26.07	0	0.00	26.00	3	17,356	0.02%
2019/01/15	0	0.00	4	26.14	26.20	-4	17,575	-0.02%
2019/01/14	3	25.83	1	26.05	26.05	2	17,578	0.01%
2019/01/10	0	0.00	4	26.00	26.10	-4	17,949	-0.02%
2019/01/09	0	0.00	1	25.85	25.85	-1	17,956	-0.01%
2019/01/07	0	0.00	3	25.52	25.60	-3	18,343	-0.02%
2019/01/04	3	25.28	0	0.00	25.25	3	18,903	0.02%
2019/01/02	13	25.52	0	0.00	25.45	13	20,340	0.06%
2018/12/28	2	25.33	0	0.00	25.95	2	20,647	0.01%
2018/12/25	1	25.30	0	0.00	25.35	1	21,122	0.00%
2018/12/18	11	25.69	10	25.75	25.60	1	22,698	0.00%
2018/12/14	12	25.52	0	0.00	25.65	12	23,284	0.05%
2018/12/13	1	25.60	0	0.00	25.70	1	23,436	0.00%
2018/12/10	10	25.62	5	25.65	25.65	5	24,024	0.02%
2018/12/06	5	25.70	5	25.80	25.80	0	24,082	0.00%
2018/12/04	0	0.00	5	26.00	26.05	-5	24,225	-0.02%
2018/11/30	11	25.69	5	25.60	25.60	6	24,032	0.02%
2018/11/29	11	25.84	0	0.00	25.75	11	23,252	0.05%
2018/11/28	5	26.10	0	0.00	26.15	5	22,946	0.02%
2018/11/27	1	26.00	0	0.00	25.95	1	22,729	0.00%
2018/11/22	0	0.00	1	26.10	26.20	-1	22,506	0.00%
2018/11/20	0	0.00	1	26.35	26.30	-1	22,244	0.00%
2018/11/19	6	26.46	1.8	26.52	26.50	4.2	22,089	0.02%
2018/11/12	0	0.00	8	26.44	26.50	-8	21,719	-0.04%
2018/11/09	2	26.35	2	26.45	26.45	0	21,859	0.00%
2018/11/08	15	26.48	6	26.62	26.70	9	22,021	0.04%
2018/11/07	15	26.22	5	26.50	26.50	10	21,897	0.05%
2018/11/06	2	26.15	0	0.00	26.25	2	21,965	0.01%
2018/11/05	2	26.00	2	26.30	26.30	0	22,138	0.00%
2018/11/02	5	26.00	3	26.15	26.25	2	22,698	0.01%
2018/11/01	1	25.85	0	0.00	25.85	1	23,139	0.00%
2018/10/31	5	25.80	5	25.75	26.15	0	23,353	0.00%
2018/10/30	0	0.00	5	25.30	25.45	-5	23,252	-0.02%
2018/10/29	20	25.21	0	0.00	25.30	20	23,454	0.09%
2018/10/26	12	25.38	17	25.51	25.35	-5	23,616	-0.02%
2018/10/25	27	25.56	0	0.00	25.55	27	23,399	0.12%
2018/10/24	19	25.67	12	25.86	26.00	7	23,376	0.03%
2018/10/23	5	26.05	5	26.20	26.20	0	23,147	0.00%
2018/10/22	5	26.05	5	26.15	26.15	0	23,096	0.00%
2018/10/18	5	26.35	3	26.35	26.35	2	22,901	0.01%
2018/10/16	1	26.60	5	26.50	26.60	-4	22,691	-0.02%
2018/10/15	10	26.75	12	26.57	26.55	-2	22,510	-0.01%
2018/10/12	5	26.50	6	26.89	27.00	-1	22,004	0.00%
2018/10/11	13	26.93	20	26.61	26.50	-7	21,453	-0.03%
2018/10/09	5	27.10	10	27.42	27.55	-5	20,649	-0.02%
2018/10/08	10	26.95	10	27.16	27.00	0	20,075	0.00%
2018/10/05	10	26.93	15	27.05	26.80	-5	19,678	-0.03%
2018/10/04	5	27.10	0	0.00	27.30	5	19,341	0.03%
2018/10/03	5	27.10	0	0.00	27.10	5	18,905	0.03%
2018/10/02	30	27.11	0	0.00	27.15	30	18,896	0.16%
2018/10/01	5	27.55	7	27.70	27.50	-2	18,653	-0.01%
2018/09/28	10	27.35	17	27.47	27.50	-7	18,618	-0.04%
2018/09/26	0	0.00	10	27.20	27.30	-10	17,944	-0.06%
2018/09/25	5	27.20	0	0.00	27.30	5	17,847	0.03%
2018/09/19	1	26.75	3	26.92	27.00	-2	17,714	-0.01%
2018/09/18	1	26.70	4	26.73	26.80	-3	17,619	-0.02%
2018/09/17	0	0.00	5	26.21	26.40	-5	17,314	-0.03%
2018/09/14	10	26.00	0	0.00	25.95	10	17,104	0.06%
2018/09/13	5	25.90	5	26.10	26.10	0	17,261	0.00%
2018/09/12	0	0.00	12	25.85	26.00	-12	17,311	-0.07%
2018/09/07	3	25.73	4	25.80	25.90	-1	18,061	-0.01%
2018/09/06	0	0.00	5	25.81	25.90	-5	18,201	-0.03%
2018/09/05	8	25.79	0	0.00	25.70	8	18,304	0.04%
2018/09/04	0	0.00	4	26.05	26.05	-4	18,536	-0.02%
2018/08/29	0	0.00	3	25.90	25.85	-3	19,301	-0.02%
2018/08/28	2	25.95	0	0.00	25.90	2	19,401	0.01%
2018/08/27	0	0.00	1	25.90	25.80	-1	19,541	-0.01%
2018/08/24	0	26.00	2	25.95	26.00	-2	19,728	-0.01%
2018/08/23	0	0.00	1	26.05	26.10	-1	20,727	0.00%
2018/08/22	11	25.85	0	0.00	25.95	11	21,190	0.05%
2018/08/20	3	25.53	0	0.00	25.50	3	21,235	0.01%
2018/08/17	0	0.00	10	25.63	25.55	-10	21,188	-0.05%
2018/08/16	5	25.30	5	25.45	25.35	0	21,212	0.00%
2018/08/15	0	0.00	6	25.73	25.60	-6	20,984	-0.03%
2018/08/14	11	26.05	0	0.00	26.00	11	20,802	0.05%
2018/08/13	0	0.00	8	26.10	26.15	-8	20,934	-0.04%
2018/08/10	7	26.19	2	26.33	26.35	5	20,884	0.02%
2018/08/09	10	26.03	4	26.15	26.05	6	20,807	0.03%
2018/08/08	26	27.37	0	0.00	27.35	26	20,242	0.13%
2018/08/07	3	27.30	2	27.30	27.30	1	19,791	0.01%
2018/08/03	2	27.45	1	27.50	27.35	1	19,296	0.01%
2018/08/02	4	27.35	10	27.45	27.35	-6	19,020	-0.03%
2018/08/01	4	27.39	0	0.00	27.45	4	18,801	0.02%
2018/07/27	2	27.35	0	0.00	27.25	2	18,238	0.01%
2018/07/26	8	27.22	10	27.30	27.35	-2	18,172	-0.01%
2018/07/25	0	0.00	9	27.29	27.20	-9	18,263	-0.05%
2018/07/19	0	0.00	0.2	26.85	26.85	-0.2	18,344	0.00%
2018/07/16	0	0.00	1	27.10	26.80	-1	18,590	-0.01%
2018/07/12	0	0.00	20	26.72	26.85	-20	18,855	-0.11%
2018/07/11	1	26.45	0	0.00	26.55	1	18,861	0.01%
2018/07/02	11	26.53	0	0.00	26.50	11	18,808	0.06%
2018/06/29	0	0.00	13	26.90	26.90	-13	18,714	-0.07%
2018/06/28	3	26.30	0	0.00	26.30	3	18,358	0.02%
2018/06/22	2	26.60	0	0.00	26.60	2	17,990	0.01%
2018/06/19	4	26.40	0	0.00	26.35	4	17,676	0.02%
2018/06/15	3	26.50	0	0.00	26.75	3	17,378	0.02%
2018/06/13	1	26.70	1	26.75	26.75	0	16,862	0.00%
2018/06/12	4	26.79	0	0.00	26.75	4	16,992	0.02%
2018/06/11	2	26.88	0	0.00	26.95	2	16,674	0.01%
2018/06/08	7	27.06	0	0.00	27.10	7	16,438	0.04%
2018/06/07	1	27.30	0	0.00	27.35	1	16,439	0.01%
2018/06/06	0	0.00	2	27.40	27.40	-2	16,447	-0.01%
2018/06/05	2	27.15	12	27.34	27.35	-10	16,212	-0.06%
2018/06/04	3	26.80	14	27.00	27.10	-11	16,018	-0.07%
2018/06/01	0	0.00	7	26.71	26.70	-7	16,023	-0.04%
2018/05/31	3	26.32	0	0.00	26.25	3	15,814	0.02%
2018/05/30	18	26.28	0	0.00	26.35	18	14,888	0.12%
2018/05/29	1	26.85	0	0.00	26.90	1	14,413	0.01%
2018/05/25	8	26.96	0	26.85	26.85	8	14,436	0.06%
2018/05/24	0	0.00	1	27.00	27.05	-1	14,362	-0.01%
2018/05/16	0	0.00	4	26.45	26.45	-4	14,222	-0.03%
2018/05/11	0	0.00	10	26.38	26.40	-10	14,747	-0.07%
2018/05/09	6	26.03	0	0.00	26.15	6	14,556	0.04%
2018/05/03	3	26.00	0	0.00	26.10	3	14,275	0.02%
2018/04/30	0	0.00	13	26.23	26.25	-13	14,330	-0.09%
2018/04/19	0	0.00	3	25.65	25.75	-3	15,333	-0.02%
2018/04/17	3	25.30	0	0.00	25.35	3	15,217	0.02%
2018/04/11	5	25.55	0	0.00	25.50	5	15,782	0.03%
2018/04/10	0	0.00	12	25.64	25.65	-12	15,774	-0.08%
2018/04/09	0	0.00	8	25.40	25.45	-8	15,749	-0.05%
2018/04/03	5	25.30	0	0.00	25.25	5	15,734	0.03%
2018/03/28	16	25.17	0	0.00	25.05	16	15,312	0.10%
2018/03/26	3	25.05	0	0.00	25.15	3	15,074	0.02%
2018/03/23	2	25.00	0	0.00	25.20	2	15,063	0.01%
2018/03/22	5	25.35	0	0.00	25.40	5	15,035	0.03%
2018/03/16	0	0.00	3	25.47	25.50	-3	15,091	-0.02%
2018/03/15	2	25.10	0	0.00	25.10	2	14,898	0.01%
2018/03/14	5	25.29	0	0.00	25.30	5	14,896	0.03%
2018/03/13	0	0.00	2	25.65	25.65	-2	14,951	-0.01%
2018/03/12	0	0.00	3	25.48	25.45	-3	14,878	-0.02%
2018/03/07	1	24.60	1	24.95	24.50	0	14,924	0.00%
2018/03/06	0	0.00	0.2	24.85	24.85	-0.2	14,817	0.00%
2018/03/02	3	24.87	0	0.00	24.95	3	15,230	0.02%
2018/03/01	1	25.15	0	0.00	25.10	1	15,275	0.01%
2018/02/27	2	25.00	0	0.00	24.95	2	15,200	0.01%
2018/02/26	1	25.00	1	25.10	25.00	0	15,119	0.00%
2018/02/23	0	0.00	1	24.95	25.00	-1	15,098	-0.01%
2018/02/09	2	23.95	0	0.00	23.95	2	14,961	0.01%
2018/02/06	1	23.85	0	0.00	24.00	1	14,471	0.01%
2018/01/26	8	25.50	0	0.00	25.60	8	13,693	0.06%
2018/01/23	0	0.00	1	25.40	25.40	-1	13,653	-0.01%
2018/01/19	0	0.00	7	25.48	25.55	-7	13,456	-0.05%
2018/01/18	0	0.00	7	25.84	25.80	-7	13,177	-0.05%
2018/01/17	0	0.00	3	25.80	25.85	-3	12,768	-0.02%
2018/01/11	0	0.00	5	25.20	25.40	-5	11,784	-0.04%
2018/01/08	0	0.00	0	25.00	25.15	0	11,383	0.00%
2018/01/03	0	0.00	4	24.33	24.50	-4	11,122	-0.04%
2018/01/02	0	0.00	2	24.20	24.20	-2	10,905	-0.02%