台灣高鐵 (2633)-元富-安南券商分點個股進出

台股 » 個股 » 台灣高鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台灣高鐵

(2633)

可現股當沖

股價
30.05
漲跌
--
漲幅
0.00%
成交量
2,085張
產業
上市航運類股
904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

台灣高鐵 (2633)籌碼相關－元富-安南券商分點個股進出

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

元富-安南券商分點個股進出
元富-安南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
2024/05/03	0.1	30.10	0	0.00	30.05	0.1	3,529	0.00%
2024/04/26	1	29.80	0	0.00	29.95	1	3,451	0.03%
2024/04/24	0	0.00	16	29.95	29.85	-16	3,461	-0.46%
2024/04/22	0	0.00	27.1	29.99	29.95	-27.1	3,554	-0.76%
2024/04/19	3.1	29.37	0	0.00	29.30	3.1	3,489	0.09%
2024/04/18	1	29.60	0	0.00	29.60	1	3,378	0.03%
2024/04/17	1	29.50	0	0.00	29.60	1	3,350	0.03%
2024/04/16	3	29.58	0	0.00	29.55	3	3,313	0.09%
2024/04/15	1	30.00	0	0.00	30.00	1	3,219	0.03%
2024/04/11	0	0.00	3	30.07	30.15	-3	3,224	-0.09%
2024/04/10	1	30.10	0	0.00	30.15	1	3,216	0.03%
2024/04/08	0.1	30.10	0	0.00	30.10	0.1	3,219	0.00%
2024/03/29	0	0.00	6	30.25	30.10	-6	3,279	-0.18%
2024/03/28	0	0.00	1	30.15	30.15	-1	3,256	-0.03%
2024/03/27	0	0.00	1	30.05	30.00	-1	3,220	-0.03%
2024/03/22	0	0.00	2	29.93	29.95	-2	3,154	-0.06%
2024/03/20	2.1	29.76	0	0.00	29.75	2.1	3,177	0.07%
2024/03/19	1	29.80	0	0.00	29.80	1	3,187	0.03%
2024/03/18	0	0.00	6	30.20	30.25	-6	3,123	-0.19%
2024/03/15	1	29.75	0	0.00	30.35	1	3,112	0.03%
2024/03/14	4	29.99	6	30.00	30.10	-2	2,930	-0.07%
2024/03/13	1	30.05	0	0.00	30.15	1	2,907	0.03%
2024/03/12	0	0.00	1	30.00	30.05	-1	2,842	-0.04%
2024/03/06	1.5	29.73	0	0.00	29.70	1.5	2,766	0.05%
2024/03/05	0.1	29.80	0	0.00	29.70	0.1	2,826	0.00%
2024/03/01	0	0.00	1	29.85	29.90	-1	2,870	-0.03%
2024/02/29	0	0.00	10.4	29.85	30.20	-10.4	2,824	-0.37%
2024/02/26	2	29.45	0	0.00	29.50	2	2,685	0.07%
2024/02/22	1	29.35	0	0.00	29.35	1	2,713	0.04%
2024/02/20	0.1	29.50	0	0.00	29.35	0.1	2,686	0.01%
2024/02/19	1	29.40	0	0.00	29.50	1	2,694	0.04%
2024/02/16	11	29.35	0	0.00	29.45	11	2,726	0.40%
2024/02/15	1	29.40	0	0.00	29.35	1	2,717	0.04%
2024/02/05	0.1	29.80	0	0.00	29.75	0.1	2,630	0.00%
2024/01/29	1	29.70	0	0.00	29.80	1	2,681	0.04%
2024/01/25	1	29.55	0	0.00	29.60	1	2,710	0.04%
2024/01/24	1	29.70	0	0.00	29.75	1	2,697	0.04%
2024/01/22	0.1	29.66	0	0.00	29.70	0.1	2,807	0.00%
2024/01/17	1	29.60	0	0.00	29.30	1	2,977	0.03%
2024/01/16	1	29.90	0	0.00	29.85	1	2,909	0.03%
2024/01/11	3	30.00	0	0.00	30.05	3	2,994	0.10%
2024/01/10	0	30.05	0	0.00	30.10	0	3,018	0.00%
2024/01/09	5	30.10	0	0.00	30.05	5	3,037	0.16%
2024/01/05	17	30.05	0	0.00	30.15	17	3,060	0.56%
2024/01/03	0.1	30.45	0	0.00	30.40	0.1	3,105	0.00%
2023/12/29	0	0.00	1	30.70	30.70	-1	3,097	-0.03%
2023/12/27	0	0.00	11	30.45	30.50	-11	3,075	-0.36%
2023/12/25	0	0.00	10	30.25	30.35	-10	3,063	-0.33%
2023/12/20	0.1	30.15	0	0.00	30.30	0.1	3,053	0.00%
2023/12/19	10	30.10	0	0.00	30.15	10	3,049	0.33%
2023/12/15	0.5	30.40	0	0.00	30.40	0.5	3,095	0.01%
2023/12/14	0	0.00	0.2	30.50	30.40	-0.2	3,068	0.00%
2023/12/13	1	30.35	0	30.50	30.40	1	3,054	0.03%
2023/12/11	0	0.00	25	30.40	30.45	-25	3,327	-0.75%
2023/12/08	2	30.25	0	0.00	30.20	2	3,341	0.06%
2023/12/05	0.1	30.10	0	0.00	30.15	0.1	3,348	0.00%
2023/12/04	0	30.15	0	0.00	30.00	0	3,339	0.00%
2023/11/30	0	30.00	0	0.00	30.10	0	3,435	0.00%
2023/11/29	8.1	29.90	0	0.00	29.85	8.1	3,341	0.24%
2023/11/28	0	0.00	10	30.15	30.15	-10	3,297	-0.30%
2023/11/27	3.2	29.91	0	0.00	29.85	3.2	3,346	0.09%
2023/11/24	6	29.94	0	0.00	29.90	6	3,334	0.18%
2023/11/22	1	30.20	0	0.00	30.35	1	3,319	0.03%
2023/11/20	0.1	30.34	1	30.30	30.30	-0.9	3,301	-0.03%
2023/11/17	0	0.00	10	30.35	30.30	-10	3,289	-0.30%
2023/11/10	5	29.90	0	0.00	29.90	5	3,229	0.15%
2023/11/06	6.1	30.05	2	30.25	30.15	4.1	3,295	0.12%
2023/11/02	5	29.75	0	0.00	29.70	5	3,274	0.15%
2023/10/27	1	29.25	0	0.00	29.25	1	3,355	0.03%
2023/10/26	3.1	29.17	0	0.00	29.15	3.1	3,287	0.09%
2023/10/24	2	29.43	0	0.00	29.40	2	3,171	0.06%
2023/10/20	2.2	29.72	0	0.00	29.60	2.2	3,131	0.07%
2023/10/18	0	0.00	1	30.10	30.20	-1	3,075	-0.03%
2023/10/12	0	0.00	1	30.30	30.45	-1	3,158	-0.03%
2023/10/11	1	30.05	1	30.20	30.30	0	3,146	0.00%
2023/10/06	0.1	30.10	1	30.00	30.00	-0.9	3,160	-0.03%
2023/10/03	1	30.05	5	30.05	30.05	-4	3,253	-0.12%
2023/09/26	1.1	29.95	0	0.00	30.10	1.1	3,486	0.03%
2023/09/21	2.1	29.90	0	0.00	29.85	2.1	3,596	0.06%
2023/09/20	0.1	30.40	0	0.00	30.15	0.1	3,577	0.00%
2023/09/19	0.3	30.25	0	0.00	30.20	0.3	3,584	0.01%
2023/09/18	0	0.00	2	30.80	30.55	-2	3,576	-0.06%
2023/09/15	0	0.00	35	31.01	30.80	-35	3,581	-0.98%
2023/09/14	1	30.25	1	30.30	30.55	0	3,402	0.00%
2023/09/08	0.4	29.50	0	0.00	29.45	0.4	3,406	0.01%
2023/09/07	1	29.65	0	0.00	29.60	1	3,424	0.03%
2023/09/05	1.1	29.41	0	0.00	29.75	1.1	3,470	0.03%
2023/08/25	0	0.00	3	29.87	29.85	-3	3,678	-0.08%
2023/08/24	1	29.60	0	0.00	29.60	1	3,689	0.03%
2023/08/21	0.1	29.60	5	29.55	29.40	-4.9	3,887	-0.13%
2023/08/18	2	29.50	1	29.35	29.35	1	3,930	0.03%
2023/08/17	0.1	29.30	0	0.00	29.15	0.1	4,006	0.00%
2023/08/16	0.1	29.25	0.7	29.25	29.15	-0.7	4,051	-0.02%
2023/08/15	0.1	29.30	0	0.00	29.20	0.1	4,134	0.00%
2023/08/10	0	29.90	0	0.00	29.70	0	4,863	0.00%
2023/08/09	0	0.00	0	30.10	29.90	0	5,045	0.00%
2023/08/08	1.1	30.10	0.1	30.08	29.95	1	5,046	0.02%
2023/08/04	3	29.87	0	30.00	29.80	3	5,035	0.06%
2023/08/02	6	30.00	0	0.00	29.95	6	4,979	0.12%
2023/08/01	4	30.21	0	0.00	30.20	4	4,914	0.08%
2023/07/28	0	0.00	2	30.45	30.15	-2	4,931	-0.04%
2023/07/27	0	0.00	10	30.32	30.30	-10	4,914	-0.20%
2023/07/24	1	30.15	10	30.05	30.05	-9	4,952	-0.18%
2023/07/20	0.1	30.60	0	0.00	30.50	0.1	4,982	0.00%
2023/07/17	1	30.15	0	0.00	30.15	1	4,948	0.02%
2023/07/14	2	30.38	0	0.00	30.25	2	4,967	0.04%
2023/07/13	0	30.50	1	30.20	30.25	-1	4,957	-0.02%
2023/07/12	1	30.70	0	0.00	30.80	1	4,956	0.02%
2023/07/10	2	31.20	0	0.00	31.20	2	5,036	0.04%
2023/07/07	0	0.00	1	31.05	31.05	-1	5,016	-0.02%
2023/07/05	0.1	32.25	0	0.00	32.15	0.1	4,855	0.00%
2023/07/03	2	32.30	0	0.00	32.40	2	4,858	0.04%
2023/06/30	0	0.00	3	32.00	32.15	-3	4,865	-0.06%
2023/06/29	0	0.00	2	32.20	32.10	-2	4,832	-0.04%
2023/06/28	2	32.10	1	32.05	32.15	1	4,837	0.02%
2023/06/20	0.1	32.50	1	32.40	32.40	-0.9	4,859	-0.02%
2023/06/16	1	32.40	0	0.00	32.45	1	4,855	0.02%
2023/06/15	1	32.45	0	0.00	32.50	1	4,829	0.02%
2023/06/09	0	0.00	4	32.75	32.90	-4	4,939	-0.08%
2023/06/08	1	32.65	0	0.00	32.70	1	4,955	0.02%
2023/06/07	0	0.00	15	33.00	33.00	-15	5,038	-0.30%
2023/06/06	0	0.00	0	32.98	33.00	0	5,064	0.00%
2023/06/05	0.1	32.95	0	0.00	32.80	0.1	5,112	0.00%
2023/06/01	0.1	32.65	0	0.00	32.65	0.1	5,288	0.00%
2023/05/31	3	32.50	0	32.40	32.55	3	5,290	0.06%
2023/05/30	1	32.70	0	0.00	32.75	1	5,108	0.02%
2023/05/29	0.2	32.40	1	32.35	32.40	-0.8	5,129	-0.02%
2023/05/26	0.5	32.60	2.5	32.55	32.60	-2	5,127	-0.04%
2023/05/24	0	0.00	1	33.25	33.20	-1	5,080	-0.02%
2023/05/22	4.1	32.90	0	0.00	32.95	4.1	4,966	0.08%
2023/05/19	3.3	32.66	0	0.00	32.60	3.3	4,902	0.07%
2023/05/18	12	32.99	2.1	32.85	32.70	9.9	4,814	0.21%
2023/05/17	5	33.18	6	33.13	33.30	-1	4,601	-0.02%
2023/05/16	3	32.30	10.5	32.30	32.25	-7.5	4,258	-0.18%
2023/05/15	2	31.30	17	31.49	31.80	-15	4,032	-0.37%
2023/05/12	1	30.90	0	0.00	30.90	1	3,819	0.03%
2023/05/11	0	0.00	8	31.03	30.75	-8	3,818	-0.21%
2023/05/10	1	30.75	0	0.00	30.95	1	3,817	0.03%
2023/05/08	0.1	31.20	10	31.20	31.25	-9.9	3,838	-0.26%
2023/05/05	8	31.11	0	0.00	31.00	8	3,838	0.21%
2023/05/04	0	0.00	15	31.13	31.20	-15	3,881	-0.39%
2023/05/02	0	0.00	21	31.10	31.20	-21	3,976	-0.53%
2023/04/28	1	30.85	1	31.05	31.05	0	4,043	0.00%
2023/04/27	0	0.00	0	30.80	30.85	0	4,047	0.00%
2023/04/25	0	0.00	10	30.78	30.75	-10	4,088	-0.24%
2023/04/21	0	0.00	20	30.75	30.85	-20	4,119	-0.49%
2023/04/20	15.1	30.53	0	0.00	30.65	15.1	4,119	0.37%
2023/04/19	1	30.55	0	0.00	30.75	1	4,138	0.02%
2023/04/18	1	31.20	1	31.20	31.10	0	4,123	0.00%
2023/04/13	0	0.00	26	30.84	30.90	-26	4,011	-0.65%
2023/04/11	0	0.00	2	30.30	30.40	-2	3,856	-0.05%
2023/04/06	0.1	30.35	0	0.00	30.20	0.1	3,799	0.00%
2023/03/30	0	0.00	1	30.10	30.15	-1	3,775	-0.03%
2023/03/29	0	0.00	1	30.10	30.00	-1	3,786	-0.03%
2023/03/28	0	0.00	4	29.90	29.90	-4	3,785	-0.11%
2023/03/27	0	0.00	1	30.10	30.00	-1	3,851	-0.03%
2023/03/22	1	29.50	0.1	29.65	29.55	0.9	4,040	0.02%
2023/03/21	0.1	29.80	0	0.00	29.60	0.1	4,074	0.00%
2023/03/15	1	29.45	0	0.00	29.50	1	4,017	0.02%
2023/03/14	1	29.50	0	0.00	29.60	1	3,989	0.03%
2023/03/13	0	0.00	1	29.65	29.95	-1	3,978	-0.03%
2023/03/10	11	30.09	0	0.00	29.90	11	3,968	0.28%
2023/03/08	0	0.00	2	30.50	30.50	-2	3,970	-0.05%
2023/03/07	10	30.25	22	30.43	30.35	-12	3,919	-0.31%
2023/03/06	5.1	30.00	23.2	29.97	30.05	-18.1	3,871	-0.47%
2023/03/02	0	29.35	0	0.00	29.35	0	3,760	0.00%
2023/03/01	1	29.30	1.5	29.42	29.30	-0.5	3,740	-0.01%
2023/02/24	0	0.00	1	29.35	29.40	-1	3,679	-0.03%
2023/02/21	1	29.20	0	0.00	29.25	1	3,602	0.03%
2023/02/20	1.2	29.28	0	0.00	29.30	1.2	3,659	0.03%
2023/02/16	1	29.00	0	0.00	29.00	1	3,748	0.03%
2023/02/15	5	28.92	0	0.00	28.95	5	3,807	0.13%
2023/02/10	1	28.80	0	0.00	28.90	1	3,810	0.03%
2023/02/09	6	28.90	0	0.00	28.90	6	3,801	0.16%
2023/02/07	1	29.15	0	0.00	28.90	1	3,793	0.03%
2023/02/03	0	29.35	0	0.00	29.35	0	3,728	0.00%
2023/01/30	0	0.00	35	29.40	29.20	-35	3,560	-0.98%
2023/01/17	5	29.05	5	29.05	29.10	0	3,464	0.00%
2023/01/16	1	28.90	0	0.00	28.95	1	3,432	0.03%
2023/01/13	0	28.95	0	0.00	28.80	0	3,434	0.00%
2023/01/12	5	28.75	0	0.00	28.65	5	3,432	0.15%
2023/01/05	0.1	28.85	0	0.00	28.85	0.1	3,416	0.00%
2022/12/20	0.1	29.10	0	0.00	28.70	0.1	3,599	0.00%
2022/12/19	1	29.20	1	28.95	29.05	0	3,608	0.00%
2022/12/16	0	0.00	1	29.10	29.45	-1	3,553	-0.03%
2022/12/15	0	0.00	1	29.10	29.15	-1	3,477	-0.03%
2022/12/14	0	0.00	1	28.55	28.95	-1	3,395	-0.03%
2022/12/09	1	28.45	0	0.00	28.50	1	3,384	0.03%
2022/12/05	1.1	28.75	0	0.00	28.65	1.1	3,377	0.03%
2022/12/02	1.1	28.65	0	0.00	28.60	1.1	3,343	0.03%
2022/12/01	0	0.00	1	28.85	28.65	-1	3,334	-0.03%
2022/11/30	0	0.00	1	28.95	28.95	-1	3,289	-0.03%
2022/11/22	0.1	27.95	0	0.00	27.95	0.1	3,121	0.00%
2022/11/18	1	28.10	0	0.00	28.00	1	3,116	0.03%
2022/11/16	1	28.20	0	0.00	28.20	1	3,105	0.03%
2022/11/09	0	0.00	5	28.20	28.20	-5	2,910	-0.17%
2022/11/08	1.1	27.86	0	0.00	28.05	1.1	2,887	0.04%
2022/11/04	0.1	27.75	0	0.00	27.80	0.1	2,881	0.00%
2022/11/03	0.1	27.72	0	0.00	27.65	0.1	2,877	0.00%
2022/10/20	0.1	27.45	0	0.00	27.40	0.1	2,974	0.00%
2022/10/19	1	27.60	0	0.00	27.55	1	2,947	0.03%
2022/10/14	0	0.00	1	27.90	27.80	-1	2,902	-0.03%
2022/10/13	1	27.75	0	0.00	27.60	1	2,913	0.03%
2022/10/07	1	28.45	0	0.00	28.55	1	2,970	0.03%
2022/10/06	0.1	28.60	0	0.00	28.60	0.1	3,139	0.00%
2022/10/05	0.1	28.55	0	0.00	28.55	0.1	3,220	0.00%
2022/09/30	0.5	28.40	0	0.00	28.50	0.5	3,311	0.02%
2022/09/26	5	27.90	0	0.00	27.90	5	3,288	0.15%
2022/09/20	0.1	28.95	0	0.00	28.95	0.1	3,301	0.00%
2022/09/19	0	0.00	1	28.80	28.60	-1	3,307	-0.03%
2022/09/16	1	28.60	0	0.00	29.15	1	3,333	0.03%
2022/09/15	1	28.85	0	0.00	28.75	1	3,241	0.03%
2022/09/14	1	28.80	0	0.00	28.90	1	3,218	0.03%
2022/09/13	0	0.00	1	29.15	29.20	-1	3,195	-0.03%
2022/09/12	0	0.00	1	28.75	29.00	-1	3,165	-0.03%
2022/09/07	1	28.30	0	0.00	28.45	1	3,213	0.03%
2022/09/06	0	0.00	1	28.40	28.45	-1	3,207	-0.03%
2022/09/05	2.1	28.41	3	28.45	28.40	-0.9	3,210	-0.03%
2022/09/02	2	28.50	0	0.00	28.50	2	3,238	0.06%
2022/09/01	6	28.59	0	0.00	28.70	6	3,230	0.19%
2022/08/31	1	28.80	2	28.88	29.20	-1	3,233	-0.03%
2022/08/30	1	28.50	0	0.00	28.85	1	3,229	0.03%
2022/08/29	1	28.45	1	28.55	28.55	0	3,227	0.00%
2022/08/25	4	28.86	0	0.00	28.75	4	3,218	0.12%
2022/08/24	13	28.77	0	0.00	28.85	13	3,221	0.40%
2022/08/23	1	28.75	0	0.00	28.95	1	3,427	0.03%
2022/08/22	0.1	29.05	0	0.00	29.00	0.1	3,447	0.00%
2022/08/19	0	0.00	1	29.10	29.20	-1	3,485	-0.03%
2022/08/18	0	0.00	0.9	28.90	29.05	-0.9	3,502	-0.03%
2022/08/16	1	28.85	3	28.90	28.95	-2	3,534	-0.06%
2022/08/08	0.1	28.95	0	0.00	28.75	0.1	3,734	0.00%
2022/08/04	1	28.60	0	0.00	28.45	1	3,853	0.03%
2022/08/02	0	0.00	0	28.95	28.95	0	3,908	0.00%
2022/08/01	3	29.02	0	0.00	29.00	3	3,926	0.08%
2022/07/27	0	29.17	0	0.00	29.25	0	3,948	0.00%
2022/07/22	0.1	29.25	2	29.20	29.25	-1.9	4,020	-0.05%
2022/07/20	2	29.08	3	29.05	29.00	-1	4,029	-0.02%
2022/07/19	0	0.00	5	29.60	29.35	-5	4,022	-0.12%
2022/07/18	2	29.30	2	29.30	29.45	0	3,999	0.00%
2022/07/15	0	0.00	1	29.40	29.30	-1	3,957	-0.03%
2022/07/14	2	29.45	4	29.39	29.30	-2	3,930	-0.05%
2022/07/12	0	0.00	3	28.60	28.65	-3	3,668	-0.08%
2022/07/07	0	0.00	4	28.13	28.10	-4	3,567	-0.11%
2022/07/06	0.1	27.80	1	27.65	27.65	-0.9	3,530	-0.03%
2022/07/05	0	0.00	2	27.85	28.05	-2	3,515	-0.06%
2022/07/04	0	0.00	7	27.55	27.70	-7	3,519	-0.20%
2022/07/01	4	27.91	2	27.65	27.55	2	3,549	0.06%
2022/06/28	3	27.95	0	0.00	28.15	3	3,489	0.09%
2022/06/27	1	28.30	0	0.00	28.15	1	3,517	0.03%
2022/06/24	1	28.05	2	28.05	28.15	-1	3,491	-0.03%
2022/06/23	1	27.50	3	27.42	27.50	-2	3,434	-0.06%
2022/06/21	0.1	27.70	1	27.60	27.70	-0.9	3,424	-0.03%
2022/06/20	1	27.45	0.7	27.55	27.35	0.3	3,416	0.01%
2022/06/17	1	27.35	0	0.00	27.75	1	3,406	0.03%
2022/06/15	0	0.00	2	27.75	27.95	-2	3,465	-0.06%
2022/06/14	0.5	27.60	0	0.00	27.50	0.5	3,504	0.01%
2022/06/13	1	27.55	0	0.00	27.50	1	3,501	0.03%
2022/06/09	1	27.80	3	27.80	27.95	-2	3,488	-0.06%
2022/06/08	0.5	27.95	0	0.00	27.80	0.5	3,466	0.01%
2022/06/06	0.1	28.15	1	28.15	28.20	-0.9	3,439	-0.03%
2022/06/02	0	0.00	1	27.90	28.15	-1	3,523	-0.03%
2022/05/30	2	28.15	0	0.00	28.25	2	3,484	0.06%
2022/05/27	0	0.00	1	28.15	28.15	-1	3,498	-0.03%
2022/05/26	3	27.83	2	27.70	27.75	1	3,500	0.03%
2022/05/25	1	27.90	0	0.00	28.00	1	3,579	0.03%
2022/05/20	0.1	27.65	0	0.00	27.85	0.1	3,594	0.00%
2022/05/19	1	27.15	1	27.55	27.55	0	3,589	0.00%
2022/05/13	3	26.45	1.8	26.59	26.75	1.2	3,681	0.03%
2022/05/12	3	26.68	1	26.35	26.30	2	3,646	0.05%
2022/05/10	7	27.05	0	0.00	27.15	7	3,508	0.20%
2022/05/09	3	27.38	0	0.00	27.25	3	3,507	0.09%
2022/05/05	0.1	28.00	0	0.00	28.00	0.1	3,529	0.00%
2022/04/29	1	28.00	0	0.00	28.00	1	3,684	0.03%
2022/04/27	2	28.05	1	28.10	28.00	1	3,740	0.03%
2022/04/25	1	28.20	0	0.00	28.20	1	3,857	0.03%
2022/04/21	0.1	28.55	0	0.00	28.45	0.1	3,843	0.00%
2022/04/20	3	28.40	0	0.00	28.55	3	3,846	0.08%
2022/04/18	3	28.27	0	0.00	28.20	3	3,836	0.08%
2022/04/14	5	28.60	0	0.00	28.65	5	3,841	0.13%
2022/04/13	0	0.00	1	28.55	28.65	-1	3,838	-0.03%
2022/04/12	1	28.20	0	0.00	28.35	1	3,810	0.03%
2022/04/11	2.3	28.28	0	0.00	28.30	2.3	3,797	0.06%
2022/04/07	2	28.55	0	0.00	28.45	2	3,739	0.05%
2022/04/06	0.1	28.85	0	0.00	28.70	0.1	3,716	0.00%
2022/04/01	0.3	28.75	0	0.00	28.65	0.3	3,728	0.01%
2022/03/30	0	0.00	2.1	29.05	29.10	-2.1	3,725	-0.06%
2022/03/23	0.2	29.20	3	29.10	29.20	-2.8	3,802	-0.07%
2022/03/18	2	28.95	0	0.00	29.65	2	3,911	0.05%
2022/03/17	0	0.00	1	29.00	28.90	-1	3,868	-0.03%
2022/03/14	2	28.50	0	0.00	28.70	2	3,899	0.05%
2022/03/11	3.1	28.51	0	0.00	28.40	3.1	3,919	0.08%
2022/03/10	2	28.58	0	0.00	28.65	2	3,951	0.05%
2022/03/08	25	28.27	0	0.00	28.05	25	4,013	0.62%
2022/03/07	5	28.54	0	0.00	28.50	5	3,964	0.13%
2022/03/02	0	0.00	1	29.55	29.55	-1	4,289	-0.02%
2022/03/01	0.1	29.55	0	0.00	29.50	0.1	4,511	0.00%
2022/02/25	0	0.00	1	28.95	29.55	-1	4,548	-0.02%
2022/02/24	1	29.05	1	28.95	29.00	0	4,470	0.00%
2022/02/21	1	29.30	0	0.00	29.30	1	4,613	0.02%
2022/02/18	5	29.45	0	0.00	29.45	5	4,726	0.11%
2022/02/17	6	29.51	6	29.43	29.50	0	4,710	0.00%
2022/02/15	0.1	29.05	0	0.00	29.00	0.1	4,604	0.00%
2022/02/10	0	0.00	1	29.20	29.20	-1	4,715	-0.02%
2022/01/26	10	28.28	0	0.00	28.45	10	4,655	0.21%
2022/01/25	1	28.20	0	0.00	28.15	1	4,681	0.02%
2022/01/24	0.1	28.45	0	0.00	28.45	0.1	4,593	0.00%
2022/01/21	2.1	28.56	0	0.00	28.55	2.1	4,594	0.05%
2022/01/20	4	28.79	0	0.00	28.85	4	4,513	0.09%
2022/01/19	7	28.91	0	0.00	28.80	7	4,486	0.16%
2022/01/17	5	29.11	0	0.00	29.10	5	4,323	0.12%
2022/01/13	0	0.00	3	29.35	29.45	-3	4,297	-0.07%
2022/01/11	0	0.00	1	29.35	29.35	-1	4,340	-0.02%
2022/01/10	2	29.20	0	0.00	29.20	2	4,374	0.05%
2022/01/06	4	29.33	0	0.00	29.40	4	4,408	0.09%
2022/01/04	1.1	29.35	0	0.00	29.35	1.1	4,457	0.02%
2022/01/03	3.1	29.35	3	29.60	29.40	0.1	4,446	0.00%
2021/12/30	4	29.54	0	0.00	29.60	4	4,471	0.09%
2021/12/29	0	0.00	0	29.60	29.60	0	4,509	0.00%
2021/12/23	0.1	29.40	0	0.00	29.35	0.1	4,633	0.00%
2021/12/20	4	29.23	0	0.00	29.30	4	4,662	0.09%
2021/12/17	1.1	29.12	0	0.00	29.15	1.1	4,654	0.02%
2021/12/10	0	0.00	3	29.78	29.75	-3	4,656	-0.06%
2021/12/08	0	0.00	10	29.70	29.75	-10	4,602	-0.22%
2021/12/07	0	0.00	1	29.65	29.65	-1	4,572	-0.02%
2021/12/06	11	29.52	0	29.65	29.55	11	4,555	0.24%
2021/12/02	0	29.85	0	0.00	29.90	0	4,519	0.00%
2021/11/26	0	0.00	7	30.45	30.05	-7	4,078	-0.17%
2021/11/25	13	30.34	11	30.49	30.60	2	3,994	0.05%
2021/11/24	1.5	29.87	0	0.00	29.95	1.5	3,739	0.04%
2021/11/23	0	0.00	1	29.70	29.60	-1	3,665	-0.03%
2021/11/22	0	29.75	0	0.00	29.70	0	3,635	0.00%
2021/11/19	3	29.62	2	29.43	29.40	1	3,579	0.03%
2021/11/18	1	29.20	0	0.00	29.35	1	3,531	0.03%
2021/11/17	1	29.15	0	0.00	29.20	1	3,482	0.03%
2021/11/16	1	29.15	0	0.00	29.15	1	3,409	0.03%
2021/11/09	0	0.00	1	29.30	29.35	-1	3,603	-0.03%
2021/11/08	0	0.00	1	29.05	29.15	-1	3,517	-0.03%
2021/11/05	1	28.90	0	0.00	29.05	1	3,502	0.03%
2021/11/03	2	29.03	0	0.00	29.00	2	3,500	0.06%
2021/11/02	10	28.95	1	28.95	28.95	9	3,476	0.26%
2021/11/01	1	29.00	0	0.00	29.00	1	3,435	0.03%
2021/10/29	4.2	28.93	0	0.00	29.05	4.2	3,419	0.12%
2021/10/28	2.4	29.05	2	29.05	29.05	0.4	3,380	0.01%
2021/10/22	0.1	29.40	0	0.00	29.30	0.1	3,456	0.00%
2021/10/21	1	29.35	0	0.00	29.35	1	3,498	0.03%
2021/10/20	1	29.35	0	0.00	29.35	1	3,562	0.03%
2021/10/19	1	29.45	0	0.00	29.35	1	3,699	0.03%
2021/10/18	0	0.00	1	29.50	29.30	-1	3,686	-0.03%
2021/10/15	1	29.35	0	0.00	29.35	1	3,676	0.03%
2021/10/12	0.3	29.00	0	0.00	28.85	0.3	3,718	0.01%
2021/10/06	0.3	29.02	0	0.00	28.85	0.3	3,682	0.01%
2021/10/05	1	29.05	0	0.00	29.00	1	3,641	0.03%
2021/10/04	3	29.05	0	0.00	29.00	3	3,646	0.08%
2021/10/01	2.1	29.13	0	0.00	29.20	2.1	3,611	0.06%
2021/09/29	0.3	29.64	0	0.00	29.60	0.3	3,609	0.01%
2021/09/28	1	29.60	0	0.00	29.90	1	3,602	0.03%
2021/09/27	0	0.00	15	29.95	29.85	-15	3,621	-0.41%
2021/09/24	0	0.00	4	29.85	29.95	-4	3,633	-0.11%
2021/09/22	1	28.95	2	29.20	29.35	-1	3,673	-0.03%
2021/09/17	2	29.95	2	29.95	29.20	0	3,572	0.00%
2021/09/16	1	29.80	0	0.00	29.95	1	3,480	0.03%
2021/09/15	0.3	29.95	0	0.00	30.00	0.3	3,484	0.01%
2021/09/14	1	29.90	1	29.85	29.90	0	3,537	0.00%
2021/09/13	0	29.70	1	29.75	29.70	-1	3,596	-0.03%
2021/09/10	0	0.00	4	29.68	29.75	-4	3,691	-0.11%
2021/09/07	2	29.75	2	29.65	29.75	0	4,009	0.00%
2021/09/03	0	0.00	1	30.10	30.05	-1	4,038	-0.02%
2021/08/30	0	29.85	1	29.85	30.00	-1	4,102	-0.02%
2021/08/24	0	0.00	1	29.70	29.80	-1	4,251	-0.02%
2021/08/23	0	0.00	5	29.35	29.40	-5	4,287	-0.12%
2021/08/19	2	29.00	0	0.00	29.05	2	4,446	0.04%
2021/08/18	5	28.90	1	29.25	29.30	4	4,412	0.09%
2021/08/17	2	29.05	0	0.00	29.10	2	4,386	0.05%
2021/08/16	4	29.05	2	29.25	29.10	2	4,374	0.05%
2021/08/13	21	29.95	0	0.00	30.00	21	4,365	0.48%
2021/08/12	1	29.95	5	29.95	29.90	-4	4,375	-0.09%
2021/08/11	2	30.15	0	0.00	29.95	2	4,420	0.05%
2021/08/10	0	0.00	5	30.00	29.95	-5	4,522	-0.11%
2021/08/09	0	30.20	0	0.00	30.10	0	4,708	0.00%
2021/08/02	1	30.20	0	0.00	30.35	1	5,501	0.02%
2021/07/29	1	30.15	1	30.15	30.40	0	5,575	0.00%
2021/07/28	0	0.00	1	29.85	29.90	-1	5,600	-0.02%
2021/07/27	1	30.20	0	0.00	30.15	1	5,673	0.02%
2021/07/26	1.1	30.87	0	0.00	30.55	1.1	5,761	0.02%
2021/07/23	1	30.70	2	30.67	30.90	-1	5,757	-0.02%
2021/07/22	0	0.00	3	30.10	30.10	-3	5,656	-0.05%
2021/07/21	1	29.80	0	0.00	29.85	1	5,693	0.02%
2021/07/20	1	29.90	1	29.95	29.95	0	5,753	0.00%
2021/07/19	0	0.00	1	30.05	30.15	-1	5,792	-0.02%
2021/07/16	10	29.90	3	30.00	29.90	7	5,893	0.12%
2021/07/14	3	29.68	0	0.00	29.70	3	6,122	0.05%
2021/07/13	1	29.70	41	29.75	29.80	-40	6,243	-0.64%
2021/07/09	3	29.72	0	0.00	29.85	3	6,341	0.05%
2021/07/07	0	0.00	2	29.90	29.90	-2	6,382	-0.03%
2021/07/06	5	30.06	2	30.05	29.95	3	6,432	0.05%
2021/07/05	3	29.92	4	29.85	29.95	-1	6,447	-0.02%
2021/07/02	6	29.79	0	0.00	29.80	6	6,506	0.09%
2021/07/01	0	0.00	2	29.80	29.90	-2	6,520	-0.03%
2021/06/30	5	29.95	3	29.95	29.90	2	6,573	0.03%
2021/06/28	5	29.87	0	0.00	30.05	5	6,745	0.07%
2021/06/25	2	30.05	2	30.00	30.05	0	6,797	0.00%
2021/06/24	1	29.90	3	29.95	29.95	-2	6,815	-0.03%
2021/06/23	14	29.96	0	0.00	30.00	14	6,835	0.20%
2021/06/22	0	0.00	5	29.90	29.70	-5	6,812	-0.07%
2021/06/21	11	29.49	6.6	29.48	29.45	4.4	6,801	0.06%
2021/06/18	26.3	29.13	5	29.15	29.00	21.3	6,780	0.31%
2021/06/17	1	29.30	0	0.00	29.40	1	6,589	0.02%
2021/06/16	0.6	29.72	0	0.00	29.55	0.6	6,722	0.01%
2021/06/15	40	29.89	5	29.80	29.75	35	6,819	0.51%
2021/06/10	5	29.44	0	0.00	29.40	5	6,918	0.07%
2021/06/09	2	29.18	0	0.00	29.35	2	6,951	0.03%
2021/06/08	1	29.15	0	0.00	29.15	1	6,975	0.01%
2021/06/07	5	29.23	2	29.25	29.20	3	6,996	0.04%
2021/06/04	1	29.80	1	30.00	30.00	0	6,962	0.00%
2021/06/03	2	30.15	3	30.18	30.15	-1	7,030	-0.01%
2021/06/02	1	30.20	15	30.02	30.20	-14	7,036	-0.20%
2021/06/01	17	29.94	1	29.90	29.95	16	7,048	0.23%
2021/05/31	1	29.35	15	29.20	29.45	-14	7,120	-0.20%
2021/05/28	11	28.90	17	28.91	28.90	-6	7,173	-0.08%
2021/05/27	1	28.60	0	0.00	29.25	1	7,192	0.01%
2021/05/25	0	0.00	15	28.30	28.30	-15	7,453	-0.20%
2021/05/21	0.1	28.60	0	0.00	28.10	0.1	7,633	0.00%
2021/05/19	0	0.00	10	28.30	28.50	-10	7,659	-0.13%
2021/05/18	4	27.85	10	27.90	27.85	-6	7,698	-0.08%
2021/05/17	2	27.65	1	27.10	27.00	1	7,688	0.01%
2021/05/14	6	28.58	13	28.51	28.85	-7	7,554	-0.09%
2021/05/13	2	28.08	2	28.48	28.30	0	7,532	0.00%
2021/05/12	11	29.53	18	28.77	28.65	-7	7,417	-0.09%
2021/05/11	47	30.75	1	30.10	30.10	46	7,151	0.64%
2021/05/10	1	31.20	30	31.20	31.25	-29	7,034	-0.41%
2021/05/06	1	30.50	1	30.55	30.60	0	7,185	0.00%
2021/05/04	0	0.00	3	30.37	30.35	-3	7,239	-0.04%
2021/05/03	0	0.00	30.5	31.10	30.75	-30.5	7,182	-0.42%
2021/04/29	30	31.25	13	31.41	31.45	17	7,163	0.24%
2021/04/28	2	31.38	31	31.30	31.40	-29	7,180	-0.40%
2021/04/27	4	31.25	2	31.30	31.35	2	7,400	0.03%
2021/04/26	3	31.25	3	31.30	31.35	0	7,451	0.00%
2021/04/23	6	31.09	8	31.08	31.20	-2	7,490	-0.03%
2021/04/22	8	31.31	2	31.20	31.25	6	7,521	0.08%
2021/04/20	5	31.45	0	0.00	31.55	5	7,485	0.07%
2021/04/19	1	31.20	6	31.02	31.25	-5	7,449	-0.07%
2021/04/16	5	30.80	16	30.75	30.90	-11	7,421	-0.15%
2021/04/15	2	30.60	0	0.00	30.60	2	7,513	0.03%
2021/04/12	20	30.76	0	0.00	30.85	20	7,651	0.26%
2021/04/09	2	30.85	17	30.90	30.90	-15	7,706	-0.19%
2021/04/07	1	30.85	0	0.00	31.00	1	7,769	0.01%
2021/04/06	2	30.98	5	31.03	30.85	-3	7,797	-0.04%
2021/04/01	20	31.15	2	31.10	31.10	18	7,933	0.23%
2021/03/31	22	31.13	4	31.28	31.45	18	7,876	0.23%
2021/03/29	3	30.70	1	30.80	30.85	2	7,880	0.03%
2021/03/26	6	30.48	1	30.60	30.50	5	7,962	0.06%
2021/03/25	12	30.50	2	30.55	30.60	10	8,025	0.12%
2021/03/24	6	30.56	0	0.00	30.70	6	8,075	0.07%
2021/03/23	8	30.63	5	30.70	30.55	3	8,033	0.04%
2021/03/22	39	30.82	2	30.80	30.75	37	8,075	0.46%
2021/03/19	2	30.53	0	0.00	31.20	2	8,107	0.02%
2021/03/18	3	30.90	3	30.85	30.80	0	8,015	0.00%
2021/03/17	5	30.53	0	0.00	30.50	5	7,980	0.06%
2021/03/16	1	30.65	0	0.00	30.65	1	8,002	0.01%
2021/03/15	47	30.70	0	0.00	30.70	47	8,046	0.58%
2021/03/12	2	30.78	0	0.00	30.80	2	8,125	0.02%
2021/03/11	0	0.00	1	30.85	30.85	-1	8,197	-0.01%
2021/03/10	1	30.80	6	30.75	30.75	-5	8,288	-0.06%
2021/03/09	6	30.75	0	0.00	30.75	6	8,363	0.07%
2021/03/08	2	30.80	2	30.65	30.55	0	8,385	0.00%
2021/03/05	3	30.30	0	0.00	30.60	3	8,433	0.04%
2021/03/04	2	30.68	0	0.00	30.40	2	8,620	0.02%
2021/03/03	0	0.00	2	30.90	31.00	-2	8,552	-0.02%
2021/03/02	5	30.60	0	0.00	30.50	5	8,487	0.06%
2021/02/26	7	30.65	14	30.68	30.15	-7	8,495	-0.08%
2021/02/25	5	30.90	0	0.00	31.00	5	8,286	0.06%
2021/02/24	5	30.91	3	30.65	30.65	2	8,213	0.02%
2021/02/23	0.5	30.60	7.8	30.33	30.70	-7.3	8,214	-0.09%
2021/02/22	5	30.25	5	30.10	30.05	0	8,151	0.00%
2021/02/19	6	29.80	7	29.60	30.00	-1	8,149	-0.01%
2021/02/18	1	30.00	0	0.00	29.85	1	8,177	0.01%
2021/02/17	7	29.46	0	0.00	29.80	7	8,166	0.09%
2021/02/05	0	0.00	1	29.45	29.40	-1	8,095	-0.01%
2021/02/03	2	29.15	0	0.00	29.10	2	8,116	0.02%
2021/02/02	1	29.10	3	28.65	29.15	-2	8,300	-0.02%
2021/02/01	0	0.00	3.6	28.90	28.80	-3.6	8,314	-0.04%
2021/01/29	5	28.98	1	29.00	28.90	4	8,297	0.05%
2021/01/28	2	29.08	1	29.10	29.05	1	8,163	0.01%
2021/01/27	4	29.23	2	29.55	29.25	2	8,114	0.02%
2021/01/26	9	29.03	0	0.00	29.20	9	8,064	0.11%
2021/01/25	1	28.80	0	0.00	29.20	1	7,998	0.01%
2021/01/22	2	29.05	19.6	29.07	29.15	-17.6	7,970	-0.22%
2021/01/21	5	29.12	1	29.15	29.10	4	7,896	0.05%
2021/01/20	1	29.70	0	0.00	29.05	1	7,834	0.01%
2021/01/18	1	30.00	5	30.05	30.05	-4	7,515	-0.05%
2021/01/15	6	30.38	1	30.35	30.30	5	7,417	0.07%
2021/01/14	1	30.70	0	0.00	30.60	1	7,333	0.01%
2021/01/11	0	0.00	3	30.57	30.70	-3	7,046	-0.04%
2021/01/08	0	0.00	1	30.75	30.70	-1	6,961	-0.01%
2021/01/06	2	30.50	0.2	30.65	30.55	1.8	6,764	0.03%
2021/01/05	1	30.75	0	0.00	30.75	1	6,625	0.02%
2021/01/04	1	31.10	0	0.00	31.10	1	6,574	0.02%
2020/12/31	1	31.25	0	0.00	31.70	1	6,471	0.02%
2020/12/29	0	0.00	1	31.30	31.30	-1	6,295	-0.02%
2020/12/28	2	31.55	0.1	31.35	31.30	1.9	6,252	0.03%
2020/12/25	0	0.00	1	30.95	30.90	-1	6,079	-0.02%
2020/12/23	2	30.25	3	30.50	30.55	-1	6,010	-0.02%
2020/12/22	5	30.91	1	30.65	30.50	4	5,905	0.07%
2020/12/21	7	31.18	0	0.00	31.20	7	5,914	0.12%
2020/12/18	1	30.65	0	0.00	30.65	1	5,835	0.02%
2020/12/15	5	30.57	1	30.75	30.40	4	5,726	0.07%
2020/12/14	6	30.97	0	0.00	30.80	6	5,622	0.11%
2020/12/11	2	30.75	0	0.00	30.75	2	5,561	0.04%
2020/12/09	5	30.95	0	0.00	30.85	5	5,395	0.09%
2020/12/08	1.1	31.00	4	31.00	30.95	-2.9	5,338	-0.05%
2020/12/07	1	31.40	0	0.00	31.25	1	5,214	0.02%
2020/12/04	9	31.55	0	0.00	31.60	9	5,173	0.17%
2020/12/03	4	31.40	0	0.00	31.30	4	5,041	0.08%
2020/12/02	3	31.10	10	31.10	31.05	-7	4,954	-0.14%
2020/12/01	5	31.17	0	0.00	31.10	5	4,894	0.10%
2020/11/30	3	31.12	2	31.40	31.45	1	4,828	0.02%
2020/11/27	4	31.15	1	31.15	31.25	3	4,585	0.07%
2020/11/26	10	31.30	20	31.43	31.20	-10	4,538	-0.22%
2020/11/25	26	31.41	0	0.00	31.30	26	4,576	0.57%
2020/11/23	1	31.40	1	31.60	31.40	0	4,451	0.00%
2020/11/18	1	31.75	2	31.60	31.80	-1	4,278	-0.02%
2020/11/17	4	31.50	0	0.00	31.55	4	4,224	0.09%
2020/11/12	11	31.45	5	31.60	31.45	6	4,230	0.14%
2020/11/11	5	31.75	0	0.00	31.70	5	4,260	0.12%
2020/11/10	11	31.97	12	32.41	31.60	-1	4,349	-0.02%
2020/11/09	4	30.80	2	30.80	30.80	2	4,129	0.05%
2020/11/06	0	0.00	0.2	30.25	30.30	-0.2	4,112	0.00%
2020/11/05	2	30.25	0.6	30.40	30.20	1.4	4,152	0.03%
2020/11/03	1	30.40	0	0.00	30.30	1	4,264	0.02%
2020/10/29	1	30.20	0	0.00	30.25	1	4,404	0.02%
2020/10/28	1	30.45	0	0.00	30.50	1	4,456	0.02%
2020/10/27	0	0.00	1	30.90	30.80	-1	4,523	-0.02%
2020/10/23	2	30.50	0	0.00	30.50	2	4,647	0.04%
2020/10/16	1	30.85	0	0.00	30.65	1	4,774	0.02%
2020/10/13	1	30.80	2	30.80	30.85	-1	4,789	-0.02%
2020/10/12	4	31.03	1	31.10	31.10	3	4,868	0.06%
2020/10/08	0	0.00	1	31.20	31.25	-1	4,958	-0.02%
2020/10/05	0.2	31.85	0	0.00	31.55	0.2	5,241	0.00%
2020/09/30	2	31.60	0	0.00	31.65	2	5,360	0.04%
2020/09/29	1	31.50	7	31.70	31.40	-6	5,471	-0.11%
2020/09/24	4	30.63	39	30.85	30.35	-35	5,649	-0.62%
2020/09/22	2	31.75	3	31.68	31.60	-1	5,664	-0.02%
2020/09/21	0.3	32.05	0	0.00	31.90	0.3	5,691	0.01%
2020/09/18	3	31.85	0	0.00	32.00	3	5,704	0.05%
2020/09/15	0.1	32.20	0	0.00	32.15	0.1	5,947	0.00%
2020/09/11	3	32.07	0	0.00	31.95	3	6,242	0.05%
2020/09/10	1	32.30	0	0.00	32.20	1	6,352	0.02%
2020/09/09	0	0.00	1	32.20	32.15	-1	6,405	-0.02%
2020/09/08	1	32.45	2	32.55	32.40	-1	6,434	-0.02%
2020/09/04	7	32.29	2	32.30	32.35	5	6,672	0.07%
2020/09/03	1	32.60	0	0.00	32.55	1	6,689	0.01%
2020/09/01	0	0.00	1	32.40	32.35	-1	6,902	-0.01%
2020/08/31	31	32.80	10	32.95	32.50	21	6,974	0.30%
2020/08/27	20	32.65	0	0.00	32.60	20	7,065	0.28%
2020/08/26	18	32.90	0	0.00	32.85	18	7,156	0.25%
2020/08/25	5	33.11	0	0.00	33.00	5	7,334	0.07%
2020/08/20	6	32.40	0	0.00	32.35	6	8,286	0.07%
2020/08/19	1	33.30	1	33.30	33.20	0	8,499	0.00%
2020/08/18	2	33.45	5	33.40	33.45	-3	8,829	-0.03%
2020/08/17	7.3	34.18	4	33.94	33.95	3.3	8,870	0.04%
2020/08/14	4	33.25	0	0.00	33.95	4	9,002	0.04%
2020/08/13	2	32.58	0	0.00	32.70	2	8,977	0.02%
2020/08/12	0	0.00	1	32.35	32.25	-1	9,114	-0.01%
2020/08/10	1	32.40	0	0.00	32.60	1	9,056	0.01%
2020/08/07	5	32.78	2	32.45	32.45	3	9,038	0.03%
2020/08/06	0	0.00	3	33.00	33.00	-3	8,906	-0.03%
2020/08/05	3	33.50	0	0.00	33.30	3	8,831	0.03%
2020/08/04	1	33.30	1	33.30	33.30	0	8,797	0.00%
2020/08/03	8	33.10	1	33.00	32.95	7	8,789	0.08%
2020/07/31	1	33.30	0	0.00	33.30	1	8,736	0.01%
2020/07/30	0	0.00	2	33.33	33.35	-2	8,663	-0.02%
2020/07/29	2	33.75	0	0.00	33.55	2	8,611	0.02%
2020/07/28	1	33.80	3	33.77	33.80	-2	8,578	-0.02%
2020/07/27	1	34.15	0	0.00	34.05	1	8,606	0.01%
2020/07/24	1	34.60	0	0.00	34.60	1	8,637	0.01%
2020/07/23	0	0.00	2	34.73	34.80	-2	8,675	-0.02%
2020/07/21	2	35.00	2	34.95	34.95	0	8,690	0.00%
2020/07/20	0	0.00	3	34.65	34.90	-3	8,684	-0.03%
2020/07/17	1	35.00	0	0.00	35.00	1	8,719	0.01%
2020/07/16	10	35.05	0	0.00	34.80	10	8,743	0.11%
2020/07/15	5	35.60	1	35.40	35.25	4	8,686	0.05%
2020/07/14	0	0.00	3	34.92	34.70	-3	8,641	-0.03%
2020/07/13	1	35.20	2	35.10	35.20	-1	8,580	-0.01%
2020/07/10	2	35.55	19	35.55	35.40	-17	8,536	-0.20%
2020/07/09	5	36.10	6	36.09	36.05	-1	8,495	-0.01%
2020/07/08	20	36.48	2	36.33	36.55	18	8,401	0.21%
2020/07/07	6	36.95	24.2	37.02	37.15	-18.2	8,331	-0.22%
2020/07/06	1	37.10	7	37.16	37.15	-6	8,400	-0.07%
2020/07/03	7	37.04	10	36.92	37.05	-3	8,455	-0.04%
2020/07/02	8	36.70	6	36.80	36.75	2	8,519	0.02%
2020/06/30	7	36.51	1	36.40	36.50	6	8,447	0.07%
2020/06/29	0	0.00	1	36.40	36.50	-1	8,476	-0.01%
2020/06/24	3	36.90	1	36.75	36.85	2	8,512	0.02%
2020/06/23	5	36.54	2	36.55	36.55	3	8,468	0.04%
2020/06/22	24	36.52	5	36.25	36.15	19	8,436	0.23%
2020/06/19	3	36.83	0	0.00	36.50	3	8,394	0.04%
2020/06/18	9	36.84	5	36.85	36.80	4	8,374	0.05%
2020/06/17	10	37.12	0	0.00	37.20	10	8,354	0.12%
2020/06/16	6	37.46	3	37.47	37.55	3	8,408	0.04%
2020/06/15	3	37.12	3	37.23	37.05	0	8,556	0.00%
2020/06/12	3	37.38	0	0.00	37.50	3	8,674	0.03%
2020/06/11	0	0.00	31	38.06	38.00	-31	8,813	-0.35%
2020/06/08	34	38.84	4	38.78	38.75	30	9,199	0.33%
2020/06/05	0	0.00	5	38.60	38.65	-5	9,102	-0.05%
2020/06/04	1	38.30	0.2	38.60	38.40	0.8	9,142	0.01%
2020/06/03	9	38.41	2	38.38	38.40	7	9,192	0.08%
2020/06/02	4	38.13	9	38.08	38.15	-5	9,169	-0.05%
2020/06/01	4	38.29	2	38.65	38.30	2	9,129	0.02%
2020/05/29	7	37.91	11	37.90	37.70	-4	9,010	-0.04%
2020/05/28	15	38.82	47	39.12	38.45	-32	8,816	-0.36%
2020/05/27	19	39.22	16	39.51	39.30	3	8,620	0.03%
2020/05/26	5	38.15	10	38.12	38.25	-5	8,258	-0.06%
2020/05/25	2	36.30	2.1	36.55	37.30	-0.1	8,000	0.00%
2020/05/22	1	35.70	5	35.67	35.45	-4	7,693	-0.05%
2020/05/21	11	35.74	2	35.60	36.10	9	7,691	0.12%
2020/05/20	18	35.10	1	35.00	35.10	17	7,521	0.23%
2020/05/19	1	34.60	21	34.53	34.55	-20	7,388	-0.27%
2020/05/18	0	0.00	1	33.75	33.80	-1	7,228	-0.01%
2020/05/12	1	33.50	0	0.00	33.40	1	7,238	0.01%
2020/05/11	11	33.95	0	0.00	33.85	11	7,256	0.15%
2020/05/07	18	33.57	1	33.55	33.45	17	7,261	0.23%
2020/05/06	0	0.00	1	33.40	33.40	-1	7,249	-0.01%
2020/04/30	0	0.00	18	34.15	34.10	-18	7,241	-0.25%
2020/04/29	2	34.05	4	33.95	34.00	-2	7,203	-0.03%
2020/04/28	24	32.98	2	32.95	33.05	22	7,169	0.31%
2020/04/27	2	32.28	2	32.30	32.25	0	7,344	0.00%
2020/04/24	2	31.55	0	0.00	31.50	2	7,326	0.03%
2020/04/23	1	31.65	1	31.75	31.75	0	7,357	0.00%
2020/04/22	0	0.00	3	31.05	31.60	-3	7,357	-0.04%
2020/04/21	1	31.50	0	0.00	31.50	1	7,353	0.01%
2020/04/17	1	32.50	4	32.46	32.25	-3	7,385	-0.04%
2020/04/16	1	32.25	1	32.25	32.15	0	7,387	0.00%
2020/04/15	2	32.10	0	0.00	32.45	2	7,373	0.03%
2020/04/14	0	0.00	1	31.80	31.85	-1	7,344	-0.01%
2020/04/13	1	31.15	0	0.00	31.05	1	7,312	0.01%
2020/04/10	1	31.40	0	0.00	31.65	1	7,340	0.01%
2020/04/09	5	31.18	9	31.23	31.65	-4	7,379	-0.05%
2020/04/08	6	29.63	2	29.40	30.00	4	7,202	0.06%
2020/04/07	3	28.67	2	28.85	28.85	1	7,087	0.01%
2020/04/01	1	28.55	0	0.00	28.35	1	7,012	0.01%
2020/03/27	3	29.47	2	29.70	29.45	1	7,307	0.01%
2020/03/25	1	29.40	0	0.00	29.55	1	7,874	0.01%
2020/03/24	3	28.90	1	28.85	28.90	2	7,785	0.03%
2020/03/20	1	27.51	0	0.00	27.55	1	7,571	0.01%
2020/03/19	0	0.00	31	26.07	27.05	-31	7,399	-0.42%
2020/03/18	2	28.18	1	27.60	27.80	1	7,203	0.01%
2020/03/17	0	28.65	2	28.75	28.40	-2	7,053	-0.03%
2020/03/16	4	29.78	3	29.87	29.60	1	6,780	0.01%
2020/03/13	1	29.05	1	29.10	29.70	0	6,662	0.00%
2020/03/12	1	31.15	12	31.25	31.10	-11	6,318	-0.17%
2020/03/09	1	33.20	2.3	33.11	33.00	-1.3	5,850	-0.02%
2020/03/06	3	33.78	0	0.00	33.70	3	5,719	0.05%
2020/03/05	0	0.00	1	34.10	34.35	-1	5,609	-0.02%
2020/03/03	1	33.80	0	0.00	33.65	1	5,480	0.02%
2020/03/02	4	33.55	0	0.00	33.70	4	5,379	0.07%
2020/02/27	1	34.35	0	0.00	34.50	1	5,370	0.02%
2020/02/26	4	34.80	0	0.00	34.55	4	5,273	0.08%
2020/02/25	0	35.25	5	34.80	35.00	-5	5,194	-0.10%
2020/02/24	1	34.85	0	0.00	35.10	1	5,187	0.02%
2020/02/20	2	35.68	0	0.00	35.55	2	5,059	0.04%
2020/02/17	4	35.80	2	35.80	35.60	2	5,032	0.04%
2020/02/14	0	0.00	4	35.95	35.90	-4	5,101	-0.08%
2020/02/12	0	0.00	2	36.08	36.00	-2	5,116	-0.04%
2020/02/11	1	35.85	5	35.98	35.90	-4	5,100	-0.08%
2020/02/10	2	35.55	1	36.20	35.80	1	5,115	0.02%
2020/02/06	0	0.00	3	36.57	36.55	-3	5,057	-0.06%
2020/02/05	6	36.13	5	36.13	36.05	1	5,043	0.02%
2020/02/04	8	35.60	0	0.00	36.20	8	5,041	0.16%
2020/01/31	0	0.00	2	36.25	36.15	-2	4,993	-0.04%
2020/01/30	0	0.00	1	36.75	36.05	-1	4,953	-0.02%
2020/01/20	0.1	39.05	13	39.09	38.95	-12.9	4,730	-0.27%
2020/01/17	5	38.97	0	0.00	39.00	5	4,737	0.11%
2020/01/16	0	0.00	1	38.80	38.80	-1	4,719	-0.02%
2020/01/14	6	38.81	0	0.00	38.80	6	4,733	0.13%
2020/01/13	0	0.00	0	39.00	38.80	0	4,708	0.00%
2020/01/10	1	38.40	3	38.60	38.25	-2	4,654	-0.04%
2020/01/09	3	37.60	3	37.80	38.15	0	4,598	0.00%
2020/01/08	2	37.60	12	37.72	37.50	-10	4,609	-0.22%
2020/01/06	5	38.20	0	0.00	37.90	5	4,573	0.11%
2020/01/03	5	38.70	6	39.08	38.85	-1	4,539	-0.02%
2020/01/02	0	0.00	3	38.30	38.25	-3	4,493	-0.07%
2019/12/31	3	38.43	0	0.00	38.40	3	4,541	0.07%
2019/12/30	2	38.50	0	0.00	38.60	2	4,768	0.04%
2019/12/27	1.1	38.46	2	38.35	38.60	-0.9	4,795	-0.02%
2019/12/26	6	38.54	8	38.53	38.45	-2	4,798	-0.04%
2019/12/25	23	38.93	0.5	38.90	38.80	22.5	4,861	0.46%
2019/12/24	11	39.64	10	39.56	39.20	1	4,788	0.02%
2019/12/23	18	38.95	16	39.32	39.70	2	4,536	0.04%
2019/12/20	7	37.31	8	36.93	38.15	-1	4,277	-0.02%
2019/12/18	7	36.39	10	36.40	36.30	-3	4,092	-0.07%
2019/12/16	1	36.00	0	0.00	36.20	1	4,148	0.02%
2019/12/10	1	35.55	0	0.00	35.65	1	4,270	0.02%
2019/12/09	1	35.70	0	0.00	35.70	1	4,603	0.02%
2019/12/06	1	35.90	0	0.00	35.85	1	4,796	0.02%
2019/12/05	0	0.00	5	35.95	35.85	-5	4,924	-0.10%
2019/12/03	2	35.80	1	35.90	35.75	1	5,091	0.02%
2019/11/28	0	0.00	2	36.05	36.20	-2	5,161	-0.04%
2019/11/27	10	36.05	0	0.00	36.15	10	5,314	0.19%
2019/11/21	2	36.45	1	35.90	36.40	1	5,538	0.02%
2019/11/20	0	0.00	2	36.00	36.20	-2	5,676	-0.04%
2019/11/18	1	35.70	0	0.00	36.05	1	5,999	0.02%
2019/11/14	4	35.46	0	0.00	35.30	4	6,216	0.06%
2019/11/13	5	35.59	0	0.00	35.20	5	6,446	0.08%
2019/11/05	0	0.00	1	36.15	36.35	-1	6,996	-0.01%
2019/11/04	0	0.00	1	35.95	36.20	-1	7,061	-0.01%
2019/11/01	0	0.00	3	36.05	36.00	-3	7,134	-0.04%
2019/10/30	0	0.00	30	35.75	35.95	-30	7,225	-0.42%
2019/10/29	0	0.00	11	35.61	35.85	-11	7,215	-0.15%
2019/10/28	32	35.85	0	0.00	35.85	32	7,216	0.44%
2019/10/25	11	35.85	0	0.00	35.85	11	7,287	0.15%
2019/10/24	0	0.00	3	35.57	35.65	-3	7,336	-0.04%
2019/10/23	0	0.00	5	35.55	35.25	-5	7,447	-0.07%
2019/10/22	0	0.00	1	35.60	35.70	-1	7,517	-0.01%
2019/10/21	2	35.05	4	35.33	35.35	-2	7,622	-0.03%
2019/10/18	2	35.50	0	0.00	35.00	2	7,716	0.03%
2019/10/17	0	0.00	1	35.40	35.45	-1	7,715	-0.01%
2019/10/15	2	34.90	0	0.00	35.25	2	7,743	0.03%
2019/10/09	4	34.51	8	34.66	34.70	-4	7,766	-0.05%
2019/10/08	3	35.00	3	35.30	34.60	0	7,801	0.00%
2019/10/07	9	35.14	4	35.30	35.05	5	7,855	0.06%
2019/10/04	5	35.69	8	35.43	35.55	-3	7,834	-0.04%
2019/10/03	3	34.00	3	34.30	34.15	0	7,590	0.00%
2019/10/02	6	34.63	2	34.40	34.40	4	7,546	0.05%
2019/10/01	0.3	35.05	0	0.00	35.00	0.3	7,485	0.00%
2019/09/27	0	0.00	2	35.40	35.30	-2	7,363	-0.03%
2019/09/25	3	35.50	1	35.60	35.45	2	7,696	0.03%
2019/09/24	5	36.13	2	36.05	36.05	3	7,775	0.04%
2019/09/20	3	36.52	0	0.00	36.60	3	7,799	0.04%
2019/09/18	0	0.00	2	36.90	36.60	-2	7,738	-0.03%
2019/09/17	0	0.00	2	36.85	36.85	-2	7,752	-0.03%
2019/09/12	1	36.95	7	36.93	36.60	-6	7,895	-0.08%
2019/09/11	11.1	35.97	10	36.03	36.30	1.1	7,899	0.01%
2019/09/10	7	36.99	0	0.00	36.90	7	7,699	0.09%
2019/09/09	8	37.84	1	37.95	37.90	7	7,622	0.09%
2019/09/06	0	0.00	1	38.40	38.35	-1	7,669	-0.01%
2019/09/05	1	38.05	0	0.00	38.15	1	7,760	0.01%
2019/09/03	3	37.90	0	0.00	37.80	3	7,987	0.04%
2019/09/02	0	0.00	0	38.15	37.95	0	8,115	0.00%
2019/08/30	5	37.78	4	37.83	37.90	1	8,344	0.01%
2019/08/29	2	37.15	2	37.35	37.85	0	8,426	0.00%
2019/08/28	6	37.62	10	37.46	37.45	-4	8,481	-0.05%
2019/08/27	1	36.85	0	0.00	36.95	1	8,774	0.01%
2019/08/26	3	36.75	5	36.65	36.75	-2	8,853	-0.02%
2019/08/23	6	36.94	15	36.76	37.25	-9	9,013	-0.10%
2019/08/22	3	37.40	1	37.85	37.00	2	9,038	0.02%
2019/08/21	2.3	37.72	0	0.00	37.65	2.3	9,293	0.02%
2019/08/20	0	0.00	2	38.15	38.30	-2	9,196	-0.02%
2019/08/19	0	0.00	6	38.10	38.30	-6	9,228	-0.07%
2019/08/15	1	38.60	6	38.69	38.00	-5	9,293	-0.05%
2019/08/14	0	0.00	4	40.00	40.10	-4	9,113	-0.04%
2019/08/13	0.1	40.10	5	39.90	40.10	-4.9	9,178	-0.05%
2019/08/08	4	41.35	0	0.00	41.35	4	9,302	0.04%
2019/08/07	1	41.10	0	0.00	41.10	1	9,683	0.01%
2019/08/06	1	40.80	2	40.48	40.80	-1	9,911	-0.01%
2019/08/05	0	0.00	11	40.50	41.25	-11	10,153	-0.11%
2019/08/02	1	40.65	2	40.85	41.00	-1	10,138	-0.01%
2019/07/31	1	41.70	0	0.00	41.60	1	10,173	0.01%
2019/07/30	1	41.80	0	0.00	41.75	1	10,202	0.01%
2019/07/26	0	0.00	9	41.50	41.45	-9	10,132	-0.09%
2019/07/25	1	41.90	4	41.75	41.85	-3	10,062	-0.03%
2019/07/23	0	0.00	10	43.26	43.45	-10	9,924	-0.10%
2019/07/17	1	43.40	0	0.00	43.35	1	9,890	0.01%
2019/07/16	0	0.00	1	43.50	43.50	-1	10,004	-0.01%
2019/07/12	2	43.70	2	43.80	43.70	0	10,270	0.00%
2019/07/11	7	44.13	1	44.60	44.00	6	10,293	0.06%
2019/07/10	0	0.00	1	44.80	44.75	-1	10,253	-0.01%
2019/07/04	0	44.25	6	44.20	44.20	-6	10,453	-0.06%
2019/07/03	2	44.15	4	44.50	44.15	-2	10,472	-0.02%
2019/07/02	2	43.85	1	44.05	43.65	1	10,439	0.01%
2019/07/01	4.1	44.70	1	45.50	44.75	3.1	10,168	0.03%
2019/06/28	0	0.00	1	45.90	45.70	-1	10,042	-0.01%
2019/06/27	0.1	46.20	0	0.00	46.20	0.1	10,077	0.00%
2019/06/26	1	46.00	0	0.00	45.95	1	10,104	0.01%
2019/06/21	4	45.85	0	0.00	46.00	4	10,142	0.04%
2019/06/20	0	0.00	4	46.05	45.80	-4	10,080	-0.04%
2019/06/19	4	46.16	0	0.00	46.35	4	10,084	0.04%
2019/06/17	7.1	45.68	5	45.65	45.40	2.1	10,337	0.02%
2019/06/14	3.1	46.12	0	0.00	45.85	3.1	10,304	0.03%
2019/06/13	10	45.89	4	45.83	46.05	6	10,226	0.06%
2019/06/12	4	45.93	3	45.50	45.25	1	10,239	0.01%
2019/06/11	3	46.32	4	46.65	46.60	-1	10,093	-0.01%
2019/06/10	7.2	46.76	2	46.30	46.95	5.2	9,991	0.05%
2019/06/06	24.3	46.24	2	46.65	46.65	22.3	9,936	0.22%
2019/06/05	7	44.97	3	46.15	46.15	4	9,787	0.04%
2019/06/04	2	44.95	4	44.78	44.85	-2	9,755	-0.02%
2019/06/03	13.3	45.27	5	45.15	45.35	8.3	9,809	0.08%
2019/05/31	10	43.25	4	42.99	43.50	6	9,778	0.06%
2019/05/30	7	42.77	3	42.97	43.10	4	9,951	0.04%
2019/05/29	3	41.53	2	41.85	42.00	1	9,912	0.01%
2019/05/28	15	41.96	2	41.40	41.00	13	10,025	0.13%
2019/05/27	5	43.24	1	43.00	43.05	4	9,964	0.04%
2019/05/24	2	42.48	1	42.45	42.95	1	9,945	0.01%
2019/05/23	4	42.83	0	0.00	42.70	4	9,844	0.04%
2019/05/22	16	42.84	9	42.43	42.70	7	9,671	0.07%
2019/05/20	14	41.14	0	0.00	40.55	14	9,346	0.15%
2019/05/17	7	40.89	10	40.18	40.15	-3	9,186	-0.03%
2019/05/15	1.1	40.61	3	40.72	41.25	-1.9	9,035	-0.02%
2019/05/14	7	39.06	2	39.08	39.20	5	8,733	0.06%
2019/05/13	0	0.00	1	38.65	38.95	-1	8,592	-0.01%
2019/05/10	0	0.00	6	36.55	36.60	-6	8,370	-0.07%
2019/05/09	0	0.00	15	36.90	36.55	-15	8,403	-0.18%
2019/05/08	0	0.00	2	37.15	37.35	-2	8,323	-0.02%
2019/05/06	2	37.58	0	0.00	37.40	2	8,304	0.02%
2019/04/30	5	37.39	0	0.00	37.60	5	8,309	0.06%
2019/04/26	1	37.30	2	37.35	37.50	-1	8,352	-0.01%
2019/04/25	1	37.40	20	37.30	37.50	-19	8,360	-0.23%
2019/04/24	0	0.00	1	37.35	37.50	-1	8,339	-0.01%
2019/04/23	1	37.00	1	37.30	37.25	0	8,386	0.00%
2019/04/22	29	37.64	2	37.55	37.55	27	8,312	0.32%
2019/04/19	9	36.95	22	36.47	37.00	-13	8,162	-0.16%
2019/04/17	0	0.00	25	35.60	35.60	-25	7,948	-0.31%
2019/04/16	0	0.00	2	35.33	35.60	-2	7,872	-0.03%
2019/04/15	0.1	35.20	0	0.00	35.15	0.1	7,838	0.00%
2019/04/11	3	35.33	8	35.20	35.10	-5	7,864	-0.06%
2019/04/09	5	35.55	1	35.55	35.70	4	7,859	0.05%
2019/04/08	3	35.68	1	35.55	35.70	2	7,903	0.03%
2019/04/03	1	35.55	0	0.00	35.45	1	7,876	0.01%
2019/04/02	0.4	35.85	0	0.00	35.85	0.4	7,927	0.01%
2019/04/01	3	35.62	0	0.00	35.45	3	7,849	0.04%
2019/03/28	3	35.27	0	0.00	35.60	3	7,759	0.04%
2019/03/27	0	0.00	1	35.25	35.20	-1	7,763	-0.01%
2019/03/26	2	35.20	0	0.00	35.20	2	7,808	0.03%
2019/03/25	0	0.00	48	34.50	34.90	-48	7,861	-0.61%
2019/03/22	7	34.89	1	35.10	35.05	6	7,862	0.08%
2019/03/21	23	35.05	6	35.25	35.05	17	7,814	0.22%
2019/03/20	10	35.84	5	35.98	35.85	5	7,682	0.07%
2019/03/19	3	34.90	0	0.00	35.10	3	7,597	0.04%
2019/03/18	0	0.00	28	34.90	34.95	-28	7,669	-0.37%
2019/03/15	3.1	34.95	0	0.00	34.90	3.1	7,686	0.04%
2019/03/14	6	34.49	1.1	34.46	34.55	4.9	7,577	0.06%
2019/03/13	5	34.48	0	0.00	34.45	5	7,578	0.07%
2019/03/12	1	34.55	3	34.55	34.65	-2	7,684	-0.03%
2019/03/11	1	34.35	0	0.00	34.35	1	7,725	0.01%
2019/03/08	12	34.13	0	0.00	34.35	12	7,967	0.15%
2019/03/07	74	34.79	34	34.71	34.75	40	8,439	0.47%
2019/03/06	0	0.00	9	34.84	35.00	-9	8,428	-0.11%
2019/03/05	5.4	34.36	93	34.20	34.45	-87.6	8,237	-1.06%
2019/03/04	67	33.20	0	0.00	33.25	67	8,038	0.83%
2019/02/27	43	32.85	5	32.87	33.00	38	8,031	0.47%
2019/02/26	6.1	32.41	6	32.35	32.20	0.1	7,790	0.00%
2019/02/20	0	0.00	5	31.00	31.00	-5	8,001	-0.06%
2019/02/18	0	0.00	5	31.10	31.05	-5	8,213	-0.06%
2019/02/15	0.1	31.20	1	30.95	31.10	-0.9	8,357	-0.01%
2019/02/14	0.3	31.05	0	0.00	31.05	0.3	8,407	0.00%
2019/02/12	0	0.00	3	30.65	30.60	-3	8,326	-0.04%
2019/01/30	9	31.14	0	0.00	31.15	9	8,698	0.10%
2019/01/29	3	31.00	0	0.00	31.00	3	8,605	0.03%
2019/01/25	0.1	30.90	0	0.00	30.85	0.1	8,675	0.00%
2019/01/18	0	0.00	2	30.80	30.95	-2	9,947	-0.02%
2019/01/17	0.1	30.95	0	0.00	30.85	0.1	10,072	0.00%
2019/01/16	2	30.90	4	30.90	30.90	-2	10,165	-0.02%
2019/01/15	0	0.00	7	31.10	31.05	-7	10,457	-0.07%
2019/01/14	0.3	30.65	0	0.00	30.65	0.3	10,422	0.00%
2019/01/11	5	30.80	0	0.00	30.75	5	10,533	0.05%
2019/01/10	0	0.00	1	30.85	30.85	-1	10,842	-0.01%
2019/01/07	2.8	30.71	0	0.00	30.65	2.8	10,963	0.03%
2019/01/04	3	30.35	3	30.05	30.40	0	11,084	0.00%
2019/01/03	0	0.00	1	30.15	30.20	-1	11,275	-0.01%
2019/01/02	2	30.20	1	30.10	30.20	1	11,309	0.01%
2018/12/28	3	30.55	17	30.33	30.55	-14	11,396	-0.12%
2018/12/27	2	30.10	10	30.15	30.15	-8	11,526	-0.07%
2018/12/26	4	29.70	10	29.75	29.60	-6	11,643	-0.05%
2018/12/25	5	29.96	0	0.00	29.90	5	11,699	0.04%
2018/12/21	0	0.00	6	30.65	30.70	-6	12,358	-0.05%
2018/12/18	0.1	30.75	0	0.00	30.70	0.1	12,853	0.00%
2018/12/13	7	30.85	0	0.00	30.85	7	12,911	0.05%
2018/12/12	1	30.40	0	0.00	30.35	1	12,868	0.01%
2018/12/11	6	30.18	1	30.25	30.15	5	12,726	0.04%
2018/12/10	0	0.00	5	30.35	30.15	-5	12,583	-0.04%
2018/12/07	0.4	30.55	0	0.00	30.55	0.4	12,512	0.00%
2018/12/06	12	30.56	0	0.00	30.55	12	12,552	0.10%
2018/12/05	0	0.00	2	30.85	31.00	-2	12,475	-0.02%
2018/12/04	0	0.00	2	31.25	31.35	-2	12,369	-0.02%
2018/12/03	8	31.63	0	0.00	31.45	8	12,293	0.07%
2018/11/30	11	31.97	1	32.00	30.90	10	12,015	0.08%
2018/11/29	10	30.84	0	0.00	30.85	10	11,377	0.09%
2018/11/28	5	30.99	0	0.00	31.10	5	11,210	0.04%
2018/11/26	3	31.13	2	31.15	31.20	1	10,979	0.01%
2018/11/22	2	31.60	6	32.25	31.70	-4	10,775	-0.04%
2018/11/21	4	32.88	3	32.77	32.60	1	10,602	0.01%
2018/11/19	0	0.00	23	33.07	32.85	-23	10,461	-0.22%
2018/11/16	2	32.40	7	32.29	32.55	-5	10,410	-0.05%
2018/11/15	1.1	32.32	10	31.90	31.90	-8.9	10,355	-0.09%
2018/11/14	0	0.00	9	31.72	32.00	-9	10,300	-0.09%
2018/11/09	2	31.30	0	0.00	31.10	2	10,032	0.02%
2018/11/08	2	30.85	0	0.00	30.95	2	10,009	0.02%
2018/11/07	2	31.20	13	31.73	31.15	-11	9,901	-0.11%
2018/11/05	0	0.00	7	30.39	30.55	-7	9,609	-0.07%
2018/11/02	5.5	30.55	2	30.70	30.55	3.5	9,579	0.04%
2018/11/01	2	29.95	5	30.15	30.00	-3	9,521	-0.03%
2018/10/30	25	30.64	7	31.12	30.35	18	9,227	0.20%
2018/10/29	3	30.30	12	30.19	30.90	-9	8,839	-0.10%
2018/10/26	0	0.00	3	29.70	29.50	-3	8,379	-0.04%
2018/10/24	3	29.03	1	28.70	29.25	2	8,066	0.02%
2018/10/23	17	29.46	8	29.85	29.05	9	8,025	0.11%
2018/10/22	0	0.00	2	29.15	29.15	-2	7,724	-0.03%
2018/10/19	4	29.31	0	0.00	29.05	4	7,663	0.05%
2018/10/18	0	0.00	3	29.35	29.60	-3	7,530	-0.04%
2018/10/15	1	27.45	0	0.00	27.40	1	7,120	0.01%
2018/10/11	7	27.10	13	27.25	27.05	-6	6,948	-0.09%
2018/10/09	0	0.00	120	28.68	28.50	-120	6,786	-1.77%	大賣/鉅額交易
2018/10/08	122	28.45	4	28.45	28.55	118	6,735	1.75%	大買/鉅額交易
2018/10/05	0	0.00	3	28.15	28.35	-3	6,666	-0.05%
2018/10/04	8	29.21	0	0.00	28.95	8	6,444	0.12%
2018/10/03	0	0.00	1	29.90	29.80	-1	6,320	-0.02%
2018/10/02	33	29.80	14	29.52	29.50	19	6,271	0.30%
2018/10/01	12.5	30.36	15	30.25	30.25	-2.5	6,159	-0.04%
2018/09/28	19	29.70	11	29.70	29.90	8	6,166	0.13%
2018/09/27	8	29.00	2	28.60	29.00	6	6,027	0.10%
2018/09/26	1	28.50	1	27.90	28.55	0	5,961	0.00%
2018/09/25	0	0.00	18	27.71	28.05	-18	5,714	-0.31%
2018/09/21	1	26.85	2	27.20	26.95	-1	5,414	-0.02%
2018/09/20	0	0.00	1	26.45	26.50	-1	5,337	-0.02%
2018/09/19	2	26.15	5	26.20	26.15	-3	5,234	-0.06%
2018/09/18	1	26.05	0	0.00	26.10	1	5,183	0.02%
2018/09/13	5	25.85	0	0.00	25.85	5	5,079	0.10%
2018/09/12	0	0.00	5	25.60	25.75	-5	5,054	-0.10%
2018/08/31	7	25.75	15	25.65	25.90	-8	4,769	-0.17%
2018/08/30	0	0.00	8	25.60	25.65	-8	4,694	-0.17%
2018/08/28	0	0.00	31	26.00	26.00	-31	4,641	-0.67%
2018/08/23	2	25.70	101	25.97	26.10	-99	4,819	-2.05%	大賣/
2018/08/22	51	25.85	20	26.05	26.00	31	4,732	0.66%
2018/08/21	51	25.50	0	0.00	25.50	51	4,563	1.12%
2018/08/17	0	0.00	3	25.25	25.15	-3	4,531	-0.07%
2018/08/13	6	25.37	13	25.35	25.10	-7	4,479	-0.16%
2018/08/08	0	0.00	5	24.95	25.05	-5	4,309	-0.12%
2018/08/07	11	24.60	0	0.00	24.60	11	4,316	0.25%
2018/08/02	0	0.00	3	24.67	24.65	-3	4,364	-0.07%
2018/08/01	0	0.00	3	24.55	24.60	-3	4,348	-0.07%
2018/07/31	4	24.54	0	0.00	24.85	4	4,281	0.09%
2018/07/20	0	0.00	6	25.10	25.15	-6	4,010	-0.15%
2018/07/19	0	0.00	3	25.15	25.05	-3	3,958	-0.08%
2018/07/18	5	25.19	0	0.00	25.10	5	3,933	0.13%
2018/07/17	0	0.00	4	25.14	25.15	-4	3,878	-0.10%
2018/07/16	1	24.80	0	0.00	24.80	1	3,760	0.03%
2018/07/12	0	0.00	0.1	24.25	24.35	-0.1	3,683	0.00%
2018/07/10	5	24.30	0	0.00	24.45	5	3,628	0.14%
2018/07/09	10	24.30	0	0.00	24.35	10	3,557	0.28%
2018/07/06	0	0.00	0.8	24.30	24.30	-0.8	3,494	-0.02%
2018/07/05	2	24.25	0	0.00	24.30	2	3,275	0.06%
2018/07/04	0	0.00	1	24.05	24.05	-1	3,025	-0.03%
2018/07/03	2	23.50	0	0.00	23.60	2	2,900	0.07%
2018/06/29	0	0.00	1	23.95	23.90	-1	2,896	-0.03%
2018/06/26	0	0.00	1	23.35	23.40	-1	2,832	-0.04%
2018/06/20	1	23.35	0	0.00	23.70	1	2,800	0.04%
2018/06/15	0	0.00	2	24.10	24.10	-2	2,748	-0.07%
2018/06/13	0.1	23.40	0	0.00	23.50	0.1	2,685	0.00%
2018/06/08	0	0.00	1	23.65	23.70	-1	2,750	-0.04%
2018/06/05	1	23.75	1	23.75	23.80	0	2,758	0.00%
2018/05/25	1.5	23.92	20	23.95	23.95	-18.6	2,352	-0.79%
2018/05/21	0	0.00	1	23.75	23.80	-1	2,281	-0.04%
2018/05/16	20	23.33	1	23.50	23.40	19	2,301	0.83%
2018/05/15	0	0.00	1	23.50	23.40	-1	2,352	-0.04%
2018/05/09	0	0.00	2	22.45	22.40	-2	2,295	-0.09%
2018/04/17	0	0.00	2	23.10	23.20	-2	2,387	-0.08%
2018/04/12	1	22.65	0	0.00	22.85	1	2,341	0.04%
2018/04/11	0	0.00	1	22.65	22.60	-1	2,335	-0.04%
2018/03/29	0.1	22.35	0	0.00	22.30	0.1	2,405	0.00%
2018/03/28	2	22.45	0	0.00	22.45	2	2,376	0.08%
2018/03/27	0.2	22.65	0	0.00	22.55	0.2	2,382	0.01%
2018/03/23	3	22.40	0	0.00	22.45	3	2,363	0.13%
2018/03/22	1	22.80	0	0.00	22.75	1	2,341	0.04%
2018/03/15	3	22.85	0	0.00	22.75	3	2,348	0.13%
2018/03/13	0	0.00	1	22.75	22.75	-1	2,364	-0.04%
2018/03/02	1	22.35	0	0.00	22.55	1	2,467	0.04%
2018/02/26	0.1	22.75	0	0.00	22.65	0.1	2,444	0.00%
2018/02/12	5	21.85	0	0.00	21.85	5	2,607	0.19%
2018/02/09	0	0.00	1	21.90	21.85	-1	2,588	-0.04%
2018/02/06	10	22.84	18	22.50	22.35	-8	2,537	-0.32%
2018/02/05	1	23.35	1	23.25	23.30	0	2,425	0.00%
2018/01/30	4	23.69	0	0.00	23.65	4	2,499	0.16%
2018/01/29	4	23.85	0	0.00	23.85	4	2,496	0.16%
2018/01/18	0	0.00	1	24.05	23.95	-1	2,466	-0.04%
2018/01/17	0	0.00	1	23.95	24.00	-1	2,446	-0.04%
2018/01/10	6	23.75	0	0.00	23.80	6	2,517	0.24%
2018/01/05	1	23.60	0	0.00	23.65	1	2,586	0.04%