台灣高鐵 (2633)-台新-新營券商分點個股進出

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
29.80
漲跌
--
漲幅
0.00%
成交量
4,480張
產業
上市航運類股
909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－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/06/04	1	29.90	0	0.00	29.80	1	4,067	0.02%
2024/05/30	1	29.70	0	0.00	29.65	1	3,994	0.03%
2024/05/29	3	29.85	0	0.00	29.85	3	3,949	0.08%
2024/05/27	5	29.95	0	0.00	29.95	5	4,039	0.12%
2024/05/20	1	30.50	2	30.55	30.55	-1	3,914	-0.02%
2024/05/17	0	0.00	20	30.40	30.40	-20	3,912	-0.51%
2024/05/15	0	0.00	3	30.40	30.35	-3	3,835	-0.08%
2024/05/14	0.1	30.50	0.3	30.40	30.40	-0.3	3,823	-0.01%
2024/05/13	0	0.00	2	30.43	30.50	-2	3,764	-0.05%
2024/05/10	0	0.00	2.3	30.21	30.35	-2.3	3,707	-0.06%
2024/05/09	3	30.27	0	0.00	30.25	3	3,692	0.08%
2024/05/08	0.4	30.35	0.3	30.35	30.35	0.1	3,694	0.00%
2024/05/07	0.2	30.30	0	0.00	30.35	0.2	3,657	0.01%
2024/05/06	2	30.15	0	0.00	30.50	2	3,629	0.06%
2024/05/02	2	30.15	1	30.00	30.05	1	3,534	0.03%
2024/04/25	0	0.00	1	29.75	29.75	-1	3,445	-0.03%
2024/04/22	0	0.00	1	29.90	29.95	-1	3,554	-0.03%
2024/04/19	3	29.33	1	29.45	29.30	2	3,489	0.06%
2024/04/18	0.1	29.80	0	0.00	29.60	0.1	3,378	0.00%
2024/04/16	6.5	29.61	2	29.80	29.55	4.5	3,313	0.14%
2024/04/15	0	0.00	0.6	30.10	30.00	-0.6	3,219	-0.02%
2024/04/12	0.2	30.05	0	0.00	30.15	0.2	3,206	0.01%
2024/04/09	0	0.00	2	30.10	30.10	-2	3,224	-0.06%
2024/04/08	0	0.00	0.7	30.05	30.10	-0.7	3,219	-0.02%
2024/04/03	2	29.95	5	29.95	29.95	-3	3,240	-0.09%
2024/04/02	0.1	30.10	0	0.00	30.15	0.1	3,267	0.00%
2024/04/01	0	30.30	0	0.00	30.20	0	3,275	0.00%
2024/03/29	0	0.00	0.3	30.20	30.10	-0.3	3,279	-0.01%
2024/03/28	1	30.05	2	30.15	30.15	-1	3,256	-0.03%
2024/03/27	1	30.10	1	30.00	30.00	0	3,220	0.00%
2024/03/26	1	30.20	0	0.00	30.00	1	3,201	0.03%
2024/03/25	0.2	30.20	4	30.21	30.10	-3.8	3,182	-0.12%
2024/03/21	0	0.00	6	29.98	29.95	-6	3,144	-0.19%
2024/03/18	0.2	30.15	0	0.00	30.25	0.2	3,123	0.01%
2024/03/15	0	0.00	24	30.33	30.35	-24	3,112	-0.77%
2024/03/14	2	29.95	0	0.00	30.10	2	2,930	0.07%
2024/03/13	0.1	30.05	1	30.05	30.15	-1	2,907	-0.03%
2024/03/12	0	0.00	27	29.97	30.05	-27	2,842	-0.95%
2024/03/11	1	29.95	0	0.00	29.90	1	2,816	0.04%
2024/03/07	1	29.80	0	0.00	29.70	1	2,803	0.04%
2024/03/06	24	29.80	15	30.10	29.70	9	2,766	0.33%
2024/03/05	0	0.00	1	29.80	29.70	-1	2,826	-0.04%
2024/03/04	1	29.75	0	0.00	29.80	1	2,859	0.03%
2024/03/01	1	29.80	2	29.85	29.90	-1	2,870	-0.03%
2024/02/29	0	0.00	51	29.80	30.20	-51	2,824	-1.81%
2024/02/26	0	0.00	30	29.50	29.50	-30	2,685	-1.12%
2024/02/23	1	29.40	45	29.47	29.40	-44	2,687	-1.64%
2024/02/22	2	29.43	0	0.00	29.35	2	2,713	0.07%
2024/02/20	0.5	29.45	0	0.00	29.35	0.5	2,686	0.02%
2024/02/19	0.1	29.50	0	0.00	29.50	0.1	2,694	0.00%
2024/02/16	0	0.00	2	29.45	29.45	-2	2,726	-0.07%
2024/02/15	1.1	29.52	2	29.60	29.35	-0.9	2,717	-0.03%
2024/02/05	0	0.00	6	29.70	29.75	-6	2,630	-0.23%
2024/01/30	5	29.72	0	0.00	29.70	5	2,649	0.19%
2024/01/29	1.1	29.76	2	29.80	29.80	-0.9	2,681	-0.03%
2024/01/25	1	29.55	0.2	29.65	29.60	0.8	2,710	0.03%
2024/01/22	1.1	29.60	0	0.00	29.70	1.1	2,807	0.04%
2024/01/19	2	29.50	0	0.00	29.70	2	2,868	0.07%
2024/01/18	3	29.53	0	0.00	29.35	3	2,973	0.10%
2024/01/17	1.3	29.64	0	0.00	29.30	1.3	2,977	0.04%
2024/01/16	1.1	30.00	0	0.00	29.85	1.1	2,909	0.04%
2024/01/12	10	30.10	0	0.00	30.25	10	2,969	0.34%
2024/01/11	0.1	30.15	0	0.00	30.05	0.1	2,994	0.00%
2024/01/10	1	29.95	0	0.00	30.10	1	3,018	0.03%
2024/01/09	1	30.10	0	0.00	30.05	1	3,037	0.03%
2024/01/08	0.1	30.20	3	30.15	30.20	-2.9	3,053	-0.09%
2024/01/05	1	30.00	0	0.00	30.15	1	3,060	0.03%
2024/01/03	0.1	30.80	0	0.00	30.40	0.1	3,105	0.00%
2024/01/02	1.3	30.65	0	0.00	30.80	1.3	3,088	0.04%
2023/12/29	0	0.00	6	30.70	30.70	-6	3,097	-0.19%
2023/12/28	1.2	30.64	0	0.00	30.65	1.2	3,101	0.04%
2023/12/27	0	0.00	2	30.45	30.50	-2	3,075	-0.07%
2023/12/22	0	0.00	5	30.15	30.15	-5	3,060	-0.16%
2023/12/19	0.1	30.15	0	0.00	30.15	0.1	3,049	0.00%
2023/12/18	0.1	30.40	0	0.00	30.15	0.1	3,105	0.00%
2023/12/14	0	0.00	1	30.40	30.40	-1	3,068	-0.03%
2023/12/13	20.2	30.30	0	0.00	30.40	20.2	3,054	0.66%
2023/12/12	0	0.00	1	30.50	30.60	-1	3,255	-0.03%
2023/12/11	1	30.30	0	0.00	30.45	1	3,327	0.03%
2023/12/08	1.1	30.15	22	30.25	30.20	-20.9	3,341	-0.63%
2023/12/06	1	30.10	0	0.00	30.10	1	3,347	0.03%
2023/12/05	1.2	30.11	0	0.00	30.15	1.2	3,348	0.04%
2023/12/04	1	30.00	3	30.03	30.00	-2	3,339	-0.06%
2023/12/01	1	29.85	2	30.00	29.95	-1	3,340	-0.03%
2023/11/30	2	29.88	0	0.00	30.10	2	3,435	0.06%
2023/11/29	4	29.88	0	0.00	29.85	4	3,341	0.12%
2023/11/28	0	0.00	20	30.15	30.15	-20	3,297	-0.61%
2023/11/27	4	29.86	0	0.00	29.85	4	3,346	0.12%
2023/11/24	2	29.95	0	0.00	29.90	2	3,334	0.06%
2023/11/22	1.1	30.22	2	30.25	30.35	-0.9	3,319	-0.03%
2023/11/21	1	30.25	5	30.40	30.40	-4	3,343	-0.12%
2023/11/17	0	0.00	5	30.40	30.30	-5	3,289	-0.15%
2023/11/16	1	30.20	1	30.20	30.30	0	3,254	0.00%
2023/11/14	0	0.00	2	30.00	29.95	-2	3,222	-0.06%
2023/11/10	1	29.90	0	0.00	29.90	1	3,229	0.03%
2023/11/09	0	0.00	2.7	30.03	29.85	-2.7	3,244	-0.08%
2023/11/08	0.1	30.25	1	30.20	30.25	-0.9	3,278	-0.03%
2023/11/03	0	0.00	1	29.90	29.90	-1	3,264	-0.03%
2023/11/01	2	29.50	0	0.00	29.50	2	3,288	0.06%
2023/10/31	1	29.40	0	0.00	29.40	1	3,350	0.03%
2023/10/30	2.1	29.16	1	29.35	29.60	1.1	3,424	0.03%
2023/10/27	5	29.26	1	29.30	29.25	4	3,355	0.12%
2023/10/26	5	29.25	0	0.00	29.15	5	3,287	0.15%
2023/10/24	1	29.45	1	29.50	29.40	0	3,171	0.00%
2023/10/20	2	29.70	0	0.00	29.60	2	3,131	0.06%
2023/10/19	0	0.00	1	30.10	30.05	-1	3,081	-0.03%
2023/10/18	0.2	30.32	0	0.00	30.20	0.2	3,075	0.01%
2023/10/17	0	0.00	15	30.29	30.35	-15	3,067	-0.49%
2023/10/13	0	30.50	0	0.00	30.40	0	3,125	0.00%
2023/10/11	0	30.15	0	0.00	30.30	0	3,146	0.00%
2023/10/05	0.1	30.10	0	0.00	29.85	0.1	3,196	0.00%
2023/10/03	16	30.20	3	30.15	30.05	13	3,253	0.40%
2023/09/26	1	29.90	0	0.00	30.10	1	3,486	0.03%
2023/09/25	0.1	30.25	0	0.00	30.10	0.1	3,509	0.00%
2023/09/21	3	29.85	3	30.00	29.85	0	3,596	0.00%
2023/09/19	4	30.36	0	0.00	30.20	4	3,584	0.11%
2023/09/18	2.1	30.59	1	30.70	30.55	1.1	3,576	0.03%
2023/09/15	0	0.00	16	30.80	30.80	-16	3,581	-0.45%
2023/09/14	0	0.00	1	30.50	30.55	-1	3,402	-0.03%
2023/09/13	1	30.25	3	30.15	30.25	-2	3,336	-0.06%
2023/09/12	0	0.00	5	29.90	29.90	-5	3,339	-0.15%
2023/09/11	1	29.90	3	29.85	29.80	-2	3,355	-0.06%
2023/09/08	1.1	29.51	0	0.00	29.45	1.1	3,406	0.03%
2023/09/07	3	29.62	0	0.00	29.60	3	3,424	0.09%
2023/09/06	1	29.55	0	0.00	29.55	1	3,467	0.03%
2023/09/05	4	29.54	0	0.00	29.75	4	3,470	0.12%
2023/09/04	1	29.70	0	0.00	29.80	1	3,419	0.03%
2023/09/01	0	0.00	3	30.00	29.95	-3	3,435	-0.09%
2023/08/31	1	29.85	0	0.00	29.75	1	3,461	0.03%
2023/08/30	0	0.00	1	29.95	29.90	-1	3,408	-0.03%
2023/08/29	2	29.60	0	0.00	29.80	2	3,453	0.06%
2023/08/28	1.2	29.41	0	0.00	29.50	1.2	3,485	0.03%
2023/08/23	0	0.00	3	29.55	29.45	-3	3,763	-0.08%
2023/08/22	1	29.45	0	0.00	29.40	1	3,836	0.03%
2023/08/21	2	29.55	0	0.00	29.40	2	3,887	0.05%
2023/08/18	3	29.40	0	0.00	29.35	3	3,930	0.08%
2023/08/16	0.1	29.25	0	0.00	29.15	0.1	4,051	0.00%
2023/08/15	3	29.30	0	0.00	29.20	3	4,134	0.07%
2023/08/14	7	29.30	2	29.55	29.25	5	4,345	0.12%
2023/08/10	2.4	29.72	2	29.70	29.70	0.4	4,863	0.01%
2023/08/07	6	29.81	0	0.00	29.90	6	5,030	0.12%
2023/08/04	2	29.93	0	0.00	29.80	2	5,035	0.04%
2023/08/02	8	29.98	1	30.00	29.95	7	4,979	0.14%
2023/08/01	0	0.00	3	30.40	30.20	-3	4,914	-0.06%
2023/07/31	5.1	30.25	1	30.25	30.15	4.1	4,910	0.08%
2023/07/28	7	30.14	0	0.00	30.15	7	4,931	0.14%
2023/07/26	0	0.00	3	30.40	30.15	-3	4,939	-0.06%
2023/07/25	1.1	30.15	0	0.00	30.05	1.1	4,970	0.02%
2023/07/24	3.2	30.01	0	0.00	30.05	3.2	4,952	0.06%
2023/07/21	1	30.20	0	0.00	30.20	1	4,954	0.02%
2023/07/20	0	0.00	2	30.55	30.50	-2	4,982	-0.04%
2023/07/19	0	0.00	2	30.45	30.25	-2	4,985	-0.04%
2023/07/18	0	0.00	1	30.05	30.25	-1	4,982	-0.02%
2023/07/17	2	30.10	0	0.00	30.15	2	4,948	0.04%
2023/07/14	2.1	30.28	0	0.00	30.25	2.1	4,967	0.04%
2023/07/13	2	30.30	0	0.00	30.25	2	4,957	0.04%
2023/07/12	2.1	30.78	0	0.00	30.80	2.1	4,956	0.04%
2023/07/10	0	0.00	2	31.25	31.20	-2	5,036	-0.04%
2023/07/07	0.1	31.20	4	31.21	31.05	-4	5,016	-0.08%
2023/07/06	9.2	31.77	0	0.00	31.55	9.2	4,966	0.19%
2023/07/05	0	0.00	1	32.15	32.15	-1	4,855	-0.02%
2023/07/04	2	32.15	2	32.35	32.25	0	4,854	0.00%
2023/06/30	2	32.05	0	0.00	32.15	2	4,865	0.04%
2023/06/29	2	32.20	2	32.45	32.10	0	4,832	0.00%
2023/06/28	3	32.10	0	0.00	32.15	3	4,837	0.06%
2023/06/27	2	32.30	1	32.35	32.25	1	4,796	0.02%
2023/06/26	5	32.47	0	0.00	32.35	5	4,801	0.10%
2023/06/21	0	0.00	1	32.60	32.60	-1	4,828	-0.02%
2023/06/15	1	32.40	0	0.00	32.50	1	4,829	0.02%
2023/06/14	0	0.00	1	32.50	32.35	-1	4,924	-0.02%
2023/06/13	0	0.00	11	32.60	32.60	-11	4,904	-0.22%
2023/06/12	0	0.00	1	32.45	32.50	-1	4,936	-0.02%
2023/06/07	1	33.00	1	33.00	33.00	0	5,038	0.00%
2023/06/06	0	0.00	5	33.00	33.00	-5	5,064	-0.10%
2023/06/05	0	0.00	0.1	32.90	32.80	-0.1	5,112	0.00%
2023/06/02	0	0.00	30	32.90	33.00	-30	5,175	-0.58%
2023/06/01	0	0.00	5	32.55	32.65	-5	5,288	-0.09%
2023/05/29	0	0.00	4	32.31	32.40	-4	5,129	-0.08%
2023/05/26	0.1	32.75	0	0.00	32.60	0.1	5,127	0.00%
2023/05/25	0	0.00	1	33.00	32.90	-1	5,117	-0.02%
2023/05/24	5	33.00	0	0.00	33.20	5	5,080	0.10%
2023/05/23	0	0.00	6.7	33.03	33.30	-6.7	5,021	-0.13%
2023/05/22	0.2	32.89	2	33.05	32.95	-1.8	4,966	-0.04%
2023/05/19	0	0.00	1	32.45	32.60	-1	4,902	-0.02%
2023/05/18	5.1	32.89	2	33.05	32.70	3.1	4,814	0.06%
2023/05/17	4	32.98	6	32.81	33.30	-2	4,601	-0.04%
2023/05/16	11	32.17	10	32.35	32.25	1	4,258	0.02%
2023/05/15	1	31.85	18	31.45	31.80	-17	4,032	-0.42%
2023/05/12	0	0.00	4	30.93	30.90	-4	3,819	-0.10%
2023/05/11	2	30.75	11	30.90	30.75	-9	3,818	-0.24%
2023/05/10	4	31.03	0	0.00	30.95	4	3,817	0.10%
2023/05/09	0	0.00	1	31.10	31.15	-1	3,819	-0.03%
2023/05/05	2	31.05	0	0.00	31.00	2	3,838	0.05%
2023/05/04	0	0.00	3	31.15	31.20	-3	3,881	-0.08%
2023/05/02	2	31.12	0	0.00	31.20	2	3,976	0.05%
2023/04/28	1	30.85	15	30.92	31.05	-14	4,043	-0.35%
2023/04/27	1	30.75	0	0.00	30.85	1	4,047	0.03%
2023/04/26	1	30.75	0.1	30.70	30.85	0.9	4,057	0.02%
2023/04/24	4	30.83	0	0.00	30.95	4	4,096	0.10%
2023/04/17	0	0.00	2	31.05	31.15	-2	4,101	-0.05%
2023/04/14	0.1	31.00	0	0.00	30.90	0.1	4,034	0.00%
2023/04/13	1	30.90	2	30.80	30.90	-1	4,011	-0.02%
2023/04/11	0	0.00	1	30.30	30.40	-1	3,856	-0.03%
2023/03/31	0	0.00	3	30.17	30.25	-3	3,790	-0.08%
2023/03/30	1	30.20	2	30.08	30.15	-1	3,775	-0.03%
2023/03/29	0	0.00	10	30.00	30.00	-10	3,786	-0.26%
2023/03/28	0	0.00	3.1	29.85	29.90	-3.1	3,785	-0.08%
2023/03/27	3	30.10	0	0.00	30.00	3	3,851	0.08%
2023/03/24	2.1	29.98	0	0.00	30.05	2.1	3,939	0.05%
2023/03/23	0	0.00	2	29.95	30.00	-2	4,014	-0.05%
2023/03/22	0	0.00	2	29.65	29.55	-2	4,040	-0.05%
2023/03/21	0	0.00	2	29.65	29.60	-2	4,074	-0.05%
2023/03/17	2	29.35	1	29.35	29.40	1	4,116	0.02%
2023/03/16	0.2	29.35	0	0.00	29.20	0.2	4,021	0.00%
2023/03/15	0	0.00	2	29.55	29.50	-2	4,017	-0.05%
2023/03/14	2	29.55	0	0.00	29.60	2	3,989	0.05%
2023/03/09	0	0.00	2	30.35	30.35	-2	3,903	-0.05%
2023/03/07	2	30.45	2	30.38	30.35	0	3,919	0.00%
2023/03/03	0	0.00	1	29.45	29.45	-1	3,761	-0.03%
2023/03/02	1	29.15	16	29.35	29.35	-15	3,760	-0.40%
2023/02/24	1	29.40	0	0.00	29.40	1	3,679	0.03%
2023/02/23	0.1	29.25	0	0.00	29.25	0.1	3,633	0.00%
2023/02/21	2	29.20	0	0.00	29.25	2	3,602	0.06%
2023/02/20	3	29.30	22	29.35	29.30	-19	3,659	-0.52%
2023/02/14	0	29.00	0	0.00	29.00	0	3,792	0.00%
2023/02/09	0	0.00	2	28.85	28.90	-2	3,801	-0.05%
2023/02/07	6	28.95	0	0.00	28.90	6	3,793	0.16%
2023/02/06	1	29.15	0	0.00	29.10	1	3,752	0.03%
2023/02/03	0	0.00	10	29.30	29.35	-10	3,728	-0.27%
2023/02/02	1	29.15	12	29.18	29.20	-11	3,717	-0.30%
2023/02/01	0	0.00	1	29.35	29.35	-1	3,665	-0.03%
2023/01/30	11	29.20	4	29.30	29.20	7	3,560	0.20%
2023/01/17	0	0.00	16	29.02	29.10	-16	3,464	-0.46%
2023/01/16	10	28.90	0	0.00	28.95	10	3,432	0.29%
2023/01/12	2	28.70	0	0.00	28.65	2	3,432	0.06%
2023/01/11	1	29.10	1	29.35	28.90	0	3,418	0.00%
2023/01/09	0	0.00	8	29.15	29.20	-8	3,422	-0.23%
2023/01/06	0	0.00	1	29.15	29.00	-1	3,411	-0.03%
2022/12/29	5	28.65	0	0.00	28.60	5	3,451	0.14%
2022/12/28	0	0.00	5	28.90	28.95	-5	3,455	-0.14%
2022/12/23	5	28.60	0	0.00	28.75	5	3,557	0.14%
2022/12/22	5	28.80	0	0.00	28.90	5	3,591	0.14%
2022/12/20	0	0.00	7	28.80	28.70	-7	3,599	-0.19%
2022/12/19	4	29.01	2	29.50	29.05	2	3,608	0.06%
2022/12/16	0	0.00	4	29.45	29.45	-4	3,553	-0.11%
2022/12/15	0	0.00	4	29.10	29.15	-4	3,477	-0.12%
2022/12/14	8	28.81	23	28.95	28.95	-15	3,395	-0.44%
2022/12/13	2	28.35	0	0.00	28.45	2	3,325	0.06%
2022/12/12	0	0.00	0.4	28.50	28.60	-0.4	3,296	-0.01%
2022/12/09	1	28.50	0	0.00	28.50	1	3,384	0.03%
2022/12/05	5	28.65	1	28.70	28.65	4	3,377	0.12%
2022/12/02	5	28.75	0	0.00	28.60	5	3,343	0.15%
2022/12/01	0	0.00	40	28.68	28.65	-40	3,334	-1.20%
2022/11/30	0.4	28.95	1	28.95	28.95	-0.7	3,289	-0.02%
2022/11/23	0	0.00	4	28.00	28.00	-4	3,102	-0.13%
2022/11/07	0	0.00	1	27.85	27.95	-1	2,880	-0.03%
2022/11/04	0.3	27.50	1	27.55	27.80	-0.7	2,881	-0.02%
2022/11/03	0.1	27.65	1	27.60	27.65	-0.9	2,877	-0.03%
2022/11/02	1	27.80	0	0.00	27.80	1	2,888	0.03%
2022/10/14	0	0.00	1	27.90	27.80	-1	2,902	-0.03%
2022/10/13	4	27.85	0.5	27.70	27.60	3.5	2,913	0.12%
2022/10/06	0	0.00	0.8	28.65	28.60	-0.8	3,139	-0.03%
2022/09/23	0	0.00	1	28.65	28.35	-1	3,270	-0.03%
2022/09/22	1	28.50	1	28.40	28.50	0	3,303	0.00%
2022/09/19	2	28.65	0	0.00	28.60	2	3,307	0.06%
2022/09/16	1	28.60	0.5	28.77	29.15	0.5	3,333	0.01%
2022/09/13	0	0.00	1	29.20	29.20	-1	3,195	-0.03%
2022/09/06	3	28.40	0	0.00	28.45	3	3,207	0.09%
2022/09/05	1	28.45	6	28.40	28.40	-5	3,210	-0.16%
2022/08/30	0	0.00	0.6	28.90	28.85	-0.6	3,229	-0.02%
2022/08/12	0	0.00	1	28.90	28.85	-1	3,616	-0.03%
2022/08/11	0	0.00	2	28.90	28.95	-2	3,650	-0.05%
2022/08/10	2	28.83	20	28.80	28.70	-18	3,682	-0.49%
2022/08/09	0	0.00	1	29.05	29.05	-1	3,716	-0.03%
2022/08/08	0	0.00	10	28.95	28.75	-10	3,734	-0.27%
2022/08/04	10	28.38	0	0.00	28.45	10	3,853	0.26%
2022/08/01	3	29.00	0	0.00	29.00	3	3,926	0.08%
2022/07/29	1	29.05	0	0.00	29.25	1	3,954	0.03%
2022/07/28	2	29.20	2	29.10	29.15	0	3,950	0.00%
2022/07/27	0	0.00	1	29.20	29.25	-1	3,948	-0.03%
2022/07/26	7	29.06	2	29.05	29.00	5	3,959	0.13%
2022/07/21	1	29.15	2	29.40	29.20	-1	4,054	-0.02%
2022/07/20	2	29.23	0	0.00	29.00	2	4,029	0.05%
2022/07/19	0.1	29.35	3	29.50	29.35	-3	4,022	-0.07%
2022/07/18	2	29.38	2	29.23	29.45	0	3,999	0.00%
2022/07/15	4	29.15	3	29.22	29.30	1	3,957	0.03%
2022/07/14	7	29.32	17.4	29.39	29.30	-10.4	3,930	-0.26%
2022/07/13	0	0.00	2	28.65	28.90	-2	3,759	-0.05%
2022/07/11	1	28.50	1	28.60	28.55	0	3,618	0.00%
2022/07/08	0.1	28.60	1	28.65	28.60	-1	3,620	-0.03%
2022/07/07	0	0.00	1	28.25	28.10	-1	3,567	-0.03%
2022/07/06	1	27.75	0	0.00	27.65	1	3,530	0.03%
2022/07/05	0	0.00	16	28.03	28.05	-16	3,515	-0.46%
2022/06/30	2	28.30	0	0.00	28.05	2	3,563	0.06%
2022/06/24	2	28.10	2	28.15	28.15	0	3,491	0.00%
2022/06/23	0.5	27.50	0	0.00	27.50	0.5	3,434	0.01%
2022/06/16	0	0.00	1	28.00	27.70	-1	3,369	-0.03%
2022/06/14	0	0.00	10	27.45	27.50	-10	3,504	-0.29%
2022/06/13	1	27.50	0	0.00	27.50	1	3,501	0.03%
2022/06/07	0.1	27.95	0	0.00	27.90	0.1	3,443	0.00%
2022/06/06	1	28.20	0	0.00	28.20	1	3,439	0.03%
2022/05/24	2	27.80	0	0.00	27.75	2	3,611	0.06%
2022/05/16	0	0.00	9	27.00	27.10	-9	3,691	-0.24%
2022/05/12	5	26.44	0	0.00	26.30	5	3,646	0.14%
2022/05/10	0	0.00	1	27.05	27.15	-1	3,508	-0.03%
2022/05/09	2	27.50	0	0.00	27.25	2	3,507	0.06%
2022/05/06	2	27.75	1	27.75	27.70	1	3,499	0.03%
2022/05/05	1	28.05	0	0.00	28.00	1	3,529	0.03%
2022/05/03	5	27.88	0	0.00	27.85	5	3,652	0.14%
2022/04/27	3	28.00	0	0.00	28.00	3	3,740	0.08%
2022/04/25	11	28.11	0	0.00	28.20	11	3,857	0.29%
2022/04/22	0	0.00	1	28.50	28.55	-1	3,853	-0.03%
2022/04/21	1.3	28.45	0	0.00	28.45	1.3	3,843	0.03%
2022/04/20	0	0.00	1	28.40	28.55	-1	3,846	-0.03%
2022/04/19	0	0.00	1	28.30	28.30	-1	3,828	-0.03%
2022/04/14	0	0.00	4.5	28.68	28.65	-4.5	3,841	-0.12%
2022/04/13	0	0.00	14	28.59	28.65	-14	3,838	-0.36%
2022/04/12	0.1	28.30	0	0.00	28.35	0.1	3,810	0.00%
2022/04/11	2	28.25	0	0.00	28.30	2	3,797	0.05%
2022/04/08	2	28.55	2	28.40	28.40	0	3,767	0.00%
2022/04/07	1	28.50	0	0.00	28.45	1	3,739	0.03%
2022/04/06	1	28.55	0	0.00	28.70	1	3,716	0.03%
2022/04/01	1	28.65	0	0.00	28.65	1	3,728	0.03%
2022/03/28	1	28.65	0	0.00	28.75	1	3,699	0.03%
2022/03/24	4	29.03	0	0.00	29.00	4	3,703	0.11%
2022/03/21	0	0.00	6	29.23	29.10	-6	3,894	-0.15%
2022/03/17	0	0.00	4	28.90	28.90	-4	3,868	-0.10%
2022/03/16	1	28.40	0	0.00	28.45	1	3,859	0.03%
2022/03/15	0	0.00	0.2	28.45	28.45	-0.2	3,883	-0.01%
2022/03/14	0	0.00	2	28.70	28.70	-2	3,899	-0.05%
2022/03/09	3	28.25	3	28.30	28.20	0	3,972	0.00%
2022/03/08	2	28.18	0	0.00	28.05	2	4,013	0.05%
2022/03/07	2	28.53	1	28.60	28.50	1	3,964	0.03%
2022/03/03	2	29.20	0	0.00	29.35	2	4,174	0.05%
2022/02/25	2	28.90	2	29.15	29.55	0	4,548	0.00%
2022/02/24	2	29.05	4	29.13	29.00	-2	4,470	-0.04%
2022/02/22	1	29.10	1	29.05	29.20	0	4,574	0.00%
2022/02/21	1	29.40	0	0.00	29.30	1	4,613	0.02%
2022/02/18	1	29.60	2.5	29.49	29.45	-1.5	4,726	-0.03%
2022/02/17	1	29.45	6	29.26	29.50	-5	4,710	-0.11%
2022/02/16	0	0.00	8	29.05	29.05	-8	4,603	-0.17%
2022/02/15	0	0.00	4	29.00	29.00	-4	4,604	-0.09%
2022/02/14	0	0.00	0.3	29.00	29.00	-0.3	4,605	-0.01%
2022/02/10	0	0.00	20	29.05	29.20	-20	4,715	-0.42%
2022/02/09	20	29.04	0	0.00	29.15	20	4,741	0.42%
2022/01/26	3	28.35	2	28.30	28.45	1	4,655	0.02%
2022/01/25	10	28.10	5	28.10	28.15	5	4,681	0.11%
2022/01/24	6	28.31	0.3	28.40	28.45	5.7	4,593	0.12%
2022/01/21	8	28.53	0	0.00	28.55	8	4,594	0.17%
2022/01/20	2	28.70	0	0.00	28.85	2	4,513	0.04%
2022/01/19	4	28.85	0.1	28.85	28.80	4	4,486	0.09%
2022/01/18	0.1	29.15	0	0.00	29.15	0.1	4,364	0.00%
2022/01/17	4	29.05	2	29.10	29.10	2	4,323	0.05%
2022/01/14	0	29.35	0	0.00	29.25	0	4,292	0.00%
2022/01/10	0	0.00	3	29.15	29.20	-3	4,374	-0.07%
2022/01/06	2	29.35	0	0.00	29.40	2	4,408	0.05%
2022/01/04	0	0.00	0	29.35	29.35	0	4,457	0.00%
2022/01/03	0	29.50	1	29.40	29.40	-1	4,446	-0.02%
2021/12/30	1	29.55	0	0.00	29.60	1	4,471	0.02%
2021/12/27	0.2	29.40	1	29.40	29.45	-0.8	4,559	-0.02%
2021/12/23	2.1	29.30	0	0.00	29.35	2.1	4,633	0.05%
2021/12/21	1	29.20	0	0.00	29.35	1	4,661	0.02%
2021/12/20	1	29.30	0	0.00	29.30	1	4,662	0.02%
2021/12/17	9	29.11	0	0.00	29.15	9	4,654	0.19%
2021/12/15	0	29.35	0	0.00	29.15	0	4,654	0.00%
2021/12/14	2	29.33	0	0.00	29.30	2	4,733	0.04%
2021/12/13	0.1	29.76	1	29.60	29.50	-0.9	4,694	-0.02%
2021/12/10	1	29.75	0	0.00	29.75	1	4,656	0.02%
2021/12/09	1	29.85	0	0.00	29.90	1	4,645	0.02%
2021/12/08	2.1	29.65	0	0.00	29.75	2.1	4,602	0.04%
2021/12/07	4.1	29.49	0	0.00	29.65	4.1	4,572	0.09%
2021/12/06	1.1	29.52	0	0.00	29.55	1.1	4,555	0.02%
2021/12/03	1	29.70	0	0.00	29.65	1	4,539	0.02%
2021/12/02	1	29.60	0	0.00	29.90	1	4,519	0.02%
2021/12/01	2	29.73	0	0.00	29.90	2	4,464	0.04%
2021/11/30	2	30.00	6	29.95	29.65	-4	4,428	-0.09%
2021/11/29	0	0.00	3	29.57	29.50	-3	4,170	-0.07%
2021/11/26	2	30.03	2	30.45	30.05	0	4,078	0.00%
2021/11/25	7	30.37	5	30.34	30.60	2	3,994	0.05%
2021/11/24	0	29.75	22	29.94	29.95	-22	3,739	-0.59%
2021/11/23	1	29.70	0	0.00	29.60	1	3,665	0.03%
2021/11/22	2	29.50	4	29.61	29.70	-2	3,635	-0.06%
2021/11/19	0	0.00	3	29.55	29.40	-3	3,579	-0.08%
2021/11/18	8	29.21	2	29.23	29.35	6	3,531	0.17%
2021/11/17	4	29.20	0	0.00	29.20	4	3,482	0.11%
2021/11/15	0	0.00	6	29.15	29.15	-6	3,440	-0.17%
2021/11/12	1	29.10	0	0.00	29.20	1	3,471	0.03%
2021/11/10	3	29.25	1	29.25	29.25	2	3,582	0.06%
2021/11/09	0	0.00	2	29.15	29.35	-2	3,603	-0.06%
2021/11/08	8	29.01	0	0.00	29.15	8	3,517	0.23%
2021/11/05	10	28.90	2	28.90	29.05	8	3,502	0.23%
2021/11/04	9	28.93	4	29.00	29.00	5	3,519	0.14%
2021/11/03	8	29.01	4	29.00	29.00	4	3,500	0.11%
2021/11/02	7	29.00	0	0.00	28.95	7	3,476	0.20%
2021/10/29	2	29.03	0	0.00	29.05	2	3,419	0.06%
2021/10/28	3	29.02	0	0.00	29.05	3	3,380	0.09%
2021/10/22	0	0.00	1	29.25	29.30	-1	3,456	-0.03%
2021/10/18	1	29.25	0	0.00	29.30	1	3,686	0.03%
2021/10/13	1	28.85	0	0.00	28.85	1	3,701	0.03%
2021/10/12	5	28.70	0	0.00	28.85	5	3,718	0.13%
2021/10/08	0	0.00	1	29.15	29.10	-1	3,685	-0.03%
2021/10/07	0	0.00	2	29.25	29.15	-2	3,704	-0.05%
2021/10/06	3	28.88	0	0.00	28.85	3	3,682	0.08%
2021/10/05	1	29.00	0	0.00	29.00	1	3,641	0.03%
2021/10/04	7	29.01	0	0.00	29.00	7	3,646	0.19%
2021/10/01	11	29.22	0	0.00	29.20	11	3,611	0.30%
2021/09/30	1	29.35	6	29.54	29.60	-5	3,587	-0.14%
2021/09/29	0	0.00	1	29.50	29.60	-1	3,609	-0.03%
2021/09/27	0	0.00	1	29.95	29.85	-1	3,621	-0.03%
2021/09/22	3	29.28	0	0.00	29.35	3	3,673	0.08%
2021/09/16	2	29.95	0	0.00	29.95	2	3,480	0.06%
2021/09/13	3	29.60	0	0.00	29.70	3	3,596	0.08%
2021/09/09	1	29.40	0	0.00	29.40	1	3,982	0.03%
2021/09/01	3	30.15	0	0.00	30.15	3	4,071	0.07%
2021/08/31	2	29.85	0	0.00	30.20	2	4,111	0.05%
2021/08/30	0	0.00	2	29.85	30.00	-2	4,102	-0.05%
2021/08/24	0	0.00	2	29.80	29.80	-2	4,251	-0.05%
2021/08/23	0	0.00	7	29.40	29.40	-7	4,287	-0.16%
2021/08/20	5	28.89	5	28.80	28.80	0	4,336	0.00%
2021/08/19	6	28.88	0	0.00	29.05	6	4,446	0.13%
2021/08/18	3	28.92	0	0.00	29.30	3	4,412	0.07%
2021/08/17	4	29.11	0	0.00	29.10	4	4,386	0.09%
2021/08/16	1	29.00	1	29.20	29.10	0	4,374	0.00%
2021/08/12	0	0.00	0.4	30.00	29.90	-0.4	4,375	-0.01%
2021/08/10	2	30.20	0	0.00	29.95	2	4,522	0.04%
2021/08/09	1	30.00	0	0.00	30.10	1	4,708	0.02%
2021/08/04	0	0.00	3	30.30	30.35	-3	5,269	-0.06%
2021/07/30	6.1	30.20	0	0.00	30.35	6.1	5,530	0.11%
2021/07/28	1	29.80	0	0.00	29.90	1	5,600	0.02%
2021/07/26	18	30.88	18	30.51	30.55	0	5,761	0.00%
2021/07/23	6	30.68	2	30.50	30.90	4	5,757	0.07%
2021/07/22	0	0.00	1	30.00	30.10	-1	5,656	-0.02%
2021/07/21	1	29.95	0	0.00	29.85	1	5,693	0.02%
2021/07/20	1	30.00	1	29.90	29.95	0	5,753	0.00%
2021/07/19	0	0.00	1.4	29.96	30.15	-1.4	5,792	-0.02%
2021/07/13	0	0.00	6	29.80	29.80	-6	6,243	-0.10%
2021/07/12	3	29.85	2	29.85	29.70	1	6,279	0.02%
2021/07/09	4	29.71	0	0.00	29.85	4	6,341	0.06%
2021/07/08	3	29.88	0	0.00	29.95	3	6,355	0.05%
2021/07/06	2	30.00	26	30.01	29.95	-24	6,432	-0.37%
2021/07/05	2	29.95	6	29.95	29.95	-4	6,447	-0.06%
2021/07/02	7	29.76	0	0.00	29.80	7	6,506	0.11%
2021/07/01	3	29.80	1	29.85	29.90	2	6,520	0.03%
2021/06/30	9	29.86	0	0.00	29.90	9	6,573	0.14%
2021/06/29	4.1	29.73	1	29.85	30.00	3.1	6,648	0.05%
2021/06/28	3.1	29.85	0	0.00	30.05	3.1	6,745	0.05%
2021/06/25	0	0.00	5	30.00	30.05	-5	6,797	-0.07%
2021/06/24	2	29.90	10	29.95	29.95	-8	6,815	-0.12%
2021/06/23	1	29.95	14	30.00	30.00	-13	6,835	-0.19%
2021/06/22	0	0.00	15	29.88	29.70	-15	6,812	-0.22%
2021/06/21	1	29.65	8	29.44	29.45	-7	6,801	-0.10%
2021/06/18	11	29.11	0	0.00	29.00	11	6,780	0.16%
2021/06/17	5	29.35	0	0.00	29.40	5	6,589	0.08%
2021/06/16	3	29.60	0	0.00	29.55	3	6,722	0.04%
2021/06/15	2	29.80	17	29.82	29.75	-15	6,819	-0.22%
2021/06/11	1	29.55	0	0.00	29.65	1	6,886	0.01%
2021/06/10	16	29.49	0	0.00	29.40	16	6,918	0.23%
2021/06/09	2	29.25	0	0.00	29.35	2	6,951	0.03%
2021/06/08	2.2	29.30	0	0.00	29.15	2.2	6,975	0.03%
2021/06/07	2	29.20	0	0.00	29.20	2	6,996	0.03%
2021/06/04	1	29.90	0	0.00	30.00	1	6,962	0.01%
2021/06/03	2	30.18	10	30.15	30.15	-8	7,030	-0.11%
2021/06/02	3	30.03	1	30.20	30.20	2	7,036	0.03%
2021/06/01	2	29.75	10	29.90	29.95	-8	7,048	-0.11%
2021/05/31	0	0.00	3	29.22	29.45	-3	7,120	-0.04%
2021/05/28	8	28.98	12.2	29.01	28.90	-4.2	7,173	-0.06%
2021/05/27	4	28.09	13	28.40	29.25	-9	7,192	-0.13%
2021/05/26	0	0.00	12	28.10	28.25	-12	7,304	-0.16%
2021/05/25	1	28.20	0	0.00	28.30	1	7,453	0.01%
2021/05/24	3.2	28.11	0	0.00	28.10	3.2	7,517	0.04%
2021/05/21	6.1	28.08	2	28.45	28.10	4.1	7,633	0.05%
2021/05/20	0	0.00	1	28.10	28.15	-1	7,651	-0.01%
2021/05/19	4	28.46	1	28.40	28.50	3	7,659	0.04%
2021/05/18	1	27.90	0	0.00	27.85	1	7,698	0.01%
2021/05/17	21	27.22	20	27.27	27.00	1	7,688	0.01%
2021/05/14	3	28.50	5	28.65	28.85	-2	7,554	-0.03%
2021/05/13	18	28.39	1	28.35	28.30	17	7,532	0.23%
2021/05/12	18	29.03	37	29.18	28.65	-19	7,417	-0.26%
2021/05/11	13	30.25	1	30.10	30.10	12	7,151	0.17%
2021/05/10	20	31.25	0	0.00	31.25	20	7,034	0.28%
2021/05/06	3	30.35	0	0.00	30.60	3	7,185	0.04%
2021/05/05	5	30.40	0	0.00	30.55	5	7,199	0.07%
2021/05/04	3	30.33	0	0.00	30.35	3	7,239	0.04%
2021/05/03	2	30.85	0	0.00	30.75	2	7,182	0.03%
2021/04/29	0	0.00	8	31.30	31.45	-8	7,163	-0.11%
2021/04/27	0	0.00	1	31.20	31.35	-1	7,400	-0.01%
2021/04/26	9	31.28	5	31.15	31.35	4	7,451	0.05%
2021/04/23	0	0.00	37	31.18	31.20	-37	7,490	-0.49%
2021/04/22	0	0.00	11	31.42	31.25	-11	7,521	-0.15%
2021/04/21	1	31.45	6	31.55	31.35	-5	7,460	-0.07%
2021/04/20	6	31.38	12	31.46	31.55	-6	7,485	-0.08%
2021/04/19	11	31.02	10	31.15	31.25	1	7,449	0.01%
2021/04/16	3	30.72	0	0.00	30.90	3	7,421	0.04%
2021/04/15	7	30.60	5	30.60	30.60	2	7,513	0.03%
2021/04/14	13	30.62	16	30.64	30.65	-3	7,534	-0.04%
2021/04/13	1	30.80	0	0.00	30.70	1	7,633	0.01%
2021/04/12	3	30.78	2	30.78	30.85	1	7,651	0.01%
2021/04/09	2	30.88	0	0.00	30.90	2	7,706	0.03%
2021/04/08	8	30.95	0	0.00	31.00	8	7,763	0.10%
2021/04/06	8.2	31.13	7	30.85	30.85	1.2	7,797	0.02%
2021/04/01	3.2	31.23	0	0.00	31.10	3.2	7,933	0.04%
2021/03/31	4.1	31.31	13	31.17	31.45	-8.9	7,876	-0.11%
2021/03/30	0	0.00	8.2	30.90	31.00	-8.2	7,810	-0.10%
2021/03/29	6	30.70	0	0.00	30.85	6	7,880	0.08%
2021/03/23	2	30.65	0	0.00	30.55	2	8,033	0.02%
2021/03/22	2	30.88	1	30.75	30.75	1	8,075	0.01%
2021/03/19	26	30.46	0	0.00	31.20	26	8,107	0.32%
2021/03/18	0	0.00	24	30.95	30.80	-24	8,015	-0.30%
2021/03/17	0	0.00	5	30.40	30.50	-5	7,980	-0.06%
2021/03/16	0	0.00	6	30.70	30.65	-6	8,002	-0.07%
2021/03/15	0	0.00	7	30.75	30.70	-7	8,046	-0.09%
2021/03/12	2	30.68	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%
2021/03/09	0	0.00	1	30.80	30.75	-1	8,363	-0.01%
2021/03/08	0.1	30.90	0	0.00	30.55	0.1	8,385	0.00%
2021/03/05	0	0.00	4	30.65	30.60	-4	8,433	-0.05%
2021/03/04	2	30.55	9	30.62	30.40	-7	8,620	-0.08%
2021/03/03	0	0.00	4	30.89	31.00	-4	8,552	-0.05%
2021/03/02	10	30.50	30	30.50	30.50	-20	8,487	-0.24%
2021/02/26	1	30.15	1	30.60	30.15	0	8,495	0.00%
2021/02/25	2	30.93	1	30.90	31.00	1	8,286	0.01%
2021/02/23	8.1	30.50	11	30.59	30.70	-3	8,214	-0.04%
2021/02/22	0	0.00	3	30.08	30.05	-3	8,151	-0.04%
2021/02/19	1	29.70	1	29.90	30.00	0	8,149	0.00%
2021/02/18	0	0.00	5	30.00	29.85	-5	8,177	-0.06%
2021/02/17	2	29.43	2	29.65	29.80	0	8,166	0.00%
2021/02/05	3	29.50	0	0.00	29.40	3	8,095	0.04%
2021/02/04	1	28.95	0	0.00	29.20	1	8,069	0.01%
2021/02/02	2	28.75	0	0.00	29.15	2	8,300	0.02%
2021/02/01	2	28.85	0	0.00	28.80	2	8,314	0.02%
2021/01/29	3	29.00	16	29.00	28.90	-13	8,297	-0.16%
2021/01/28	2	29.00	1	29.05	29.05	1	8,163	0.01%
2021/01/27	5	29.26	0	0.00	29.25	5	8,114	0.06%
2021/01/26	1	29.10	6	29.15	29.20	-5	8,064	-0.06%
2021/01/25	3	28.90	4	29.05	29.20	-1	7,998	-0.01%
2021/01/22	2	29.10	2	29.15	29.15	0	7,970	0.00%
2021/01/21	14	29.15	5	29.20	29.10	9	7,896	0.11%
2021/01/20	20.2	29.50	1.5	29.45	29.05	18.7	7,834	0.24%
2021/01/19	4	29.88	0	0.00	30.00	4	7,606	0.05%
2021/01/18	18	30.04	0	0.00	30.05	18	7,515	0.24%
2021/01/15	2	30.28	0	0.00	30.30	2	7,417	0.03%
2021/01/14	2	30.65	0	0.00	30.60	2	7,333	0.03%
2021/01/13	3	30.45	3	30.45	30.50	0	7,286	0.00%
2021/01/12	12	30.43	31	30.45	30.65	-19	7,175	-0.26%
2021/01/11	3	30.63	3	30.70	30.70	0	7,046	0.00%
2021/01/08	10	30.51	0	0.00	30.70	10	6,961	0.14%
2021/01/07	18	30.75	0	0.00	30.75	18	6,847	0.26%
2021/01/06	20	30.61	2	30.75	30.55	18	6,764	0.27%
2021/01/05	7	30.79	7	30.75	30.75	0	6,625	0.00%
2021/01/04	24	31.23	0	0.00	31.10	24	6,574	0.37%
2020/12/31	1	31.25	6	31.73	31.70	-5	6,471	-0.08%
2020/12/30	0	0.00	1	31.30	31.40	-1	6,357	-0.02%
2020/12/29	2	31.35	1	31.30	31.30	1	6,295	0.02%
2020/12/28	2	31.33	17	31.38	31.30	-15	6,252	-0.24%
2020/12/25	1	30.80	5	30.80	30.90	-4	6,079	-0.07%
2020/12/23	5	30.29	1	30.20	30.55	4	6,010	0.07%
2020/12/22	3	31.00	1	30.60	30.50	2	5,905	0.03%
2020/12/21	4	31.18	0	0.00	31.20	4	5,914	0.07%
2020/12/17	30	30.65	21	30.65	30.70	9	5,766	0.16%
2020/12/16	4	30.65	4	30.73	30.70	0	5,759	0.00%
2020/12/15	1	30.55	2	30.53	30.40	-1	5,726	-0.02%
2020/12/14	11	30.89	0	0.00	30.80	11	5,622	0.20%
2020/12/10	2	30.80	9	30.80	30.80	-7	5,481	-0.13%
2020/12/09	3	30.93	9	30.87	30.85	-6	5,395	-0.11%
2020/12/08	4	30.99	10	31.00	30.95	-6	5,338	-0.11%
2020/12/07	11	31.23	0	0.00	31.25	11	5,214	0.21%
2020/12/04	4	31.58	6	31.63	31.60	-2	5,173	-0.04%
2020/12/03	2	31.35	5	31.40	31.30	-3	5,041	-0.06%
2020/12/01	1	31.10	0	0.00	31.10	1	4,894	0.02%
2020/11/30	4.5	31.07	15	31.45	31.45	-10.5	4,828	-0.22%
2020/11/26	1	31.20	0	0.00	31.20	1	4,538	0.02%
2020/11/25	5.5	31.31	15	31.15	31.30	-9.5	4,576	-0.21%
2020/11/24	1	31.50	0	0.00	31.35	1	4,495	0.02%
2020/11/23	0	0.00	2	31.45	31.40	-2	4,451	-0.04%
2020/11/20	3	31.25	0	0.00	31.40	3	4,370	0.07%
2020/11/19	7	31.53	0	0.00	31.45	7	4,340	0.16%
2020/11/18	13	31.84	1	31.80	31.80	12	4,278	0.28%
2020/11/17	16	31.61	12	31.45	31.55	4	4,224	0.09%
2020/11/16	4	31.58	3	31.80	31.65	1	4,265	0.02%
2020/11/12	6.1	31.40	3	31.40	31.45	3.1	4,230	0.07%
2020/11/11	5	31.60	7	31.46	31.70	-2	4,260	-0.05%
2020/11/10	4	31.84	5	31.72	31.60	-1	4,349	-0.02%
2020/11/05	10	30.20	0	0.00	30.20	10	4,152	0.24%
2020/11/04	2	30.25	0	0.00	30.20	2	4,130	0.05%
2020/11/02	1	30.20	0	0.00	30.25	1	4,339	0.02%
2020/10/30	6	30.08	0	0.00	30.25	6	4,412	0.14%
2020/10/29	3	30.15	1	30.15	30.25	2	4,404	0.05%
2020/10/28	0	0.00	7	30.50	30.50	-7	4,456	-0.16%
2020/10/27	1	30.80	0	0.00	30.80	1	4,523	0.02%
2020/10/26	2	30.95	1	30.90	30.90	1	4,566	0.02%
2020/10/23	6	30.50	8	30.50	30.50	-2	4,647	-0.04%
2020/10/22	0	0.00	1	30.55	30.60	-1	4,706	-0.02%
2020/10/20	17	30.55	0	0.00	30.55	17	4,761	0.36%
2020/10/16	2	30.73	0	0.00	30.65	2	4,774	0.04%
2020/10/15	6	30.75	1	30.85	30.75	5	4,772	0.10%
2020/10/14	3	31.23	1	31.25	31.20	2	4,758	0.04%
2020/10/12	1	31.10	0	0.00	31.10	1	4,868	0.02%
2020/10/08	3	31.22	0	0.00	31.25	3	4,958	0.06%
2020/10/07	11	31.45	0	0.00	31.45	11	5,034	0.22%
2020/10/06	1	31.70	0	0.00	31.60	1	5,148	0.02%
2020/10/05	0	0.00	1	31.60	31.55	-1	5,241	-0.02%
2020/09/28	6	31.30	3	31.40	31.35	3	5,586	0.05%
2020/09/25	2	30.65	0	0.00	30.75	2	5,650	0.04%
2020/09/24	19	30.66	7	31.10	30.35	12	5,649	0.21%
2020/09/23	1	31.55	0	0.00	31.55	1	5,589	0.02%
2020/09/22	3	31.67	0	0.00	31.60	3	5,664	0.05%
2020/09/21	1	32.00	0	0.00	31.90	1	5,691	0.02%
2020/09/18	14	31.76	14	31.76	32.00	0	5,704	0.00%
2020/09/17	10	31.95	1	32.05	32.00	9	5,739	0.16%
2020/09/16	3	32.17	0	0.00	32.15	3	5,808	0.05%
2020/09/15	1	32.20	0	0.00	32.15	1	5,947	0.02%
2020/09/14	10	32.05	0	0.00	32.05	10	6,119	0.16%
2020/09/11	5	31.95	0	0.00	31.95	5	6,242	0.08%
2020/09/10	3	32.23	0	0.00	32.20	3	6,352	0.05%
2020/09/09	12	32.10	2	31.85	32.15	10	6,405	0.16%
2020/09/08	2	32.60	0	0.00	32.40	2	6,434	0.03%
2020/09/07	1	32.45	0	0.00	32.40	1	6,545	0.02%
2020/09/04	0.5	32.55	0.8	32.55	32.35	-0.3	6,672	0.00%
2020/09/03	0	0.00	1	32.65	32.55	-1	6,689	-0.01%
2020/09/02	0	0.00	6	32.35	32.45	-6	6,747	-0.09%
2020/09/01	11	32.36	0	0.00	32.35	11	6,902	0.16%
2020/08/28	1	32.60	6	32.61	32.60	-5	6,963	-0.07%
2020/08/27	5	32.55	0	0.00	32.60	5	7,065	0.07%
2020/08/26	0	0.00	1	32.90	32.85	-1	7,156	-0.01%
2020/08/25	0	0.00	5	33.10	33.00	-5	7,334	-0.07%
2020/08/24	3	32.38	0	0.00	32.35	3	7,559	0.04%
2020/08/21	4	32.50	0	0.00	32.60	4	7,857	0.05%
2020/08/20	14	32.75	0	0.00	32.35	14	8,286	0.17%
2020/08/19	2	33.40	1	33.40	33.20	1	8,499	0.01%
2020/08/18	1	33.45	1	33.45	33.45	0	8,829	0.00%
2020/08/17	0	0.00	1	34.00	33.95	-1	8,870	-0.01%
2020/08/14	9	33.68	2	33.48	33.95	7	9,002	0.08%
2020/08/13	2	32.60	2	32.60	32.70	0	8,977	0.00%
2020/08/12	0	32.45	0	0.00	32.25	0	9,114	0.00%
2020/08/11	3	32.28	0	0.00	32.20	3	9,109	0.03%
2020/08/10	2	32.30	0	0.00	32.60	2	9,056	0.02%
2020/08/07	23	32.61	1	32.70	32.45	22	9,038	0.24%
2020/08/06	5	33.29	0	0.00	33.00	5	8,906	0.06%
2020/08/05	5	33.35	1	33.55	33.30	4	8,831	0.05%
2020/08/03	25	33.00	1	33.00	32.95	24	8,789	0.27%
2020/07/31	5	33.69	0	0.00	33.30	5	8,736	0.06%
2020/07/30	1	33.35	1	33.35	33.35	0	8,663	0.00%
2020/07/29	14	33.59	1	33.90	33.55	13	8,611	0.15%
2020/07/28	20	33.63	8	33.55	33.80	12	8,578	0.14%
2020/07/27	21	34.29	0	0.00	34.05	21	8,606	0.24%
2020/07/24	1	34.55	0	0.00	34.60	1	8,637	0.01%
2020/07/23	21	34.75	0	0.00	34.80	21	8,675	0.24%
2020/07/22	9	34.88	0	0.00	34.80	9	8,716	0.10%
2020/07/20	10	34.90	0	0.00	34.90	10	8,684	0.12%
2020/07/16	1	34.95	0	0.00	34.80	1	8,743	0.01%
2020/07/14	19	34.95	0	0.00	34.70	19	8,641	0.22%
2020/07/13	26	35.18	3	35.15	35.20	23	8,580	0.27%
2020/07/10	41	35.65	1	35.60	35.40	40	8,536	0.47%
2020/07/09	34	36.36	0	0.00	36.05	34	8,495	0.40%
2020/07/08	32	36.30	10	36.44	36.55	22	8,401	0.26%
2020/07/07	1	36.85	70	37.09	37.15	-69	8,331	-0.83%
2020/07/06	3	37.08	6	37.10	37.15	-3	8,400	-0.04%
2020/07/03	0	0.00	3	36.90	37.05	-3	8,455	-0.04%
2020/07/02	0	0.00	1	36.70	36.75	-1	8,519	-0.01%
2020/07/01	27	36.66	0	0.00	36.50	27	8,500	0.32%
2020/06/30	1.5	36.53	0	0.00	36.50	1.5	8,447	0.02%
2020/06/29	2	36.43	0	0.00	36.50	2	8,476	0.02%
2020/06/24	26	36.86	0	0.00	36.85	26	8,512	0.31%
2020/06/23	4	36.65	2	36.30	36.55	2	8,468	0.02%
2020/06/22	1	36.15	5	36.23	36.15	-4	8,436	-0.05%
2020/06/19	2	36.50	0	0.00	36.50	2	8,394	0.02%
2020/06/18	3	36.88	18	36.94	36.80	-15	8,374	-0.18%
2020/06/17	7	37.06	0	0.00	37.20	7	8,354	0.08%
2020/06/16	0	0.00	4	37.50	37.55	-4	8,408	-0.05%
2020/06/15	1	37.40	5	37.17	37.05	-4	8,556	-0.05%
2020/06/12	1	37.05	21	37.67	37.50	-20	8,674	-0.23%
2020/06/11	9	38.19	1	38.00	38.00	8	8,813	0.09%
2020/06/10	0	0.00	2	38.65	38.50	-2	8,780	-0.02%
2020/06/09	0	0.00	40	38.40	38.50	-40	9,065	-0.44%
2020/06/08	6	38.56	3	38.77	38.75	3	9,199	0.03%
2020/06/05	6	38.68	5	38.50	38.65	1	9,102	0.01%
2020/06/04	10	38.35	1	38.30	38.40	9	9,142	0.10%
2020/06/03	3	38.30	15	38.45	38.40	-12	9,192	-0.13%
2020/06/02	4	38.13	28	38.15	38.15	-24	9,169	-0.26%
2020/06/01	24	38.29	16	38.63	38.30	8	9,129	0.09%
2020/05/29	50	38.07	15	37.99	37.70	35	9,010	0.39%
2020/05/28	37	38.61	54	38.39	38.45	-17	8,816	-0.19%
2020/05/27	35	39.42	25	39.38	39.30	10	8,620	0.12%
2020/05/26	48	38.06	28	37.99	38.25	20	8,258	0.24%
2020/05/25	21	37.13	20	37.05	37.30	1	8,000	0.01%
2020/05/22	8	35.66	12	35.63	35.45	-4	7,693	-0.05%
2020/05/21	11	35.67	6	35.95	36.10	5	7,691	0.07%
2020/05/20	4	35.05	8	35.04	35.10	-4	7,521	-0.05%
2020/05/19	11	34.67	18	34.69	34.55	-7	7,388	-0.09%
2020/05/18	0	0.00	2	33.65	33.80	-2	7,228	-0.03%
2020/05/14	0	0.00	1	33.60	33.60	-1	7,235	-0.01%
2020/05/12	8	33.56	1	33.50	33.40	7	7,238	0.10%
2020/05/11	2	33.90	7	34.09	33.85	-5	7,256	-0.07%
2020/05/08	0	0.00	3	33.53	33.50	-3	7,211	-0.04%
2020/05/07	1	33.45	0	0.00	33.45	1	7,261	0.01%
2020/05/06	1	33.30	2	33.40	33.40	-1	7,249	-0.01%
2020/05/05	3	33.45	3	33.38	33.35	0	7,266	0.00%
2020/05/04	6	33.04	6	33.22	33.45	0	7,260	0.00%
2020/04/30	14	34.24	2	34.30	34.10	12	7,241	0.17%
2020/04/29	2	33.25	0	0.00	34.00	2	7,203	0.03%
2020/04/28	1	33.00	3	32.77	33.05	-2	7,169	-0.03%
2020/04/27	0	0.00	7	32.10	32.25	-7	7,344	-0.10%
2020/04/24	3	31.65	2	31.55	31.50	1	7,326	0.01%
2020/04/23	4	31.74	3	31.90	31.75	1	7,357	0.01%
2020/04/22	2	30.95	3	31.12	31.60	-1	7,357	-0.01%
2020/04/21	11	31.73	2	31.55	31.50	9	7,353	0.12%
2020/04/20	0	0.00	3	32.10	32.35	-3	7,329	-0.04%
2020/04/17	4	32.48	1	32.25	32.25	3	7,385	0.04%
2020/04/16	4	32.10	2	32.25	32.15	2	7,387	0.03%
2020/04/15	4	32.09	3	32.40	32.45	1	7,373	0.01%
2020/04/14	4	31.74	6	31.58	31.85	-2	7,344	-0.03%
2020/04/13	2	31.28	16	31.25	31.05	-14	7,312	-0.19%
2020/04/10	2	31.45	2	31.55	31.65	0	7,340	0.00%
2020/04/09	7	31.29	5	31.47	31.65	2	7,379	0.03%
2020/04/08	4	29.95	2	29.50	30.00	2	7,202	0.03%
2020/04/07	2	28.85	3	29.03	28.85	-1	7,087	-0.01%
2020/04/06	1	28.20	0	0.00	28.40	1	7,010	0.01%
2020/04/01	5	28.47	0	0.00	28.35	5	7,012	0.07%
2020/03/31	2	28.78	3	28.80	28.75	-1	7,040	-0.01%
2020/03/30	9	28.42	5	28.65	28.70	4	7,059	0.06%
2020/03/27	1	29.55	0	0.00	29.45	1	7,307	0.01%
2020/03/26	2	29.45	4	29.33	29.40	-2	7,663	-0.03%
2020/03/25	3	29.60	1	29.40	29.55	2	7,874	0.03%
2020/03/24	2	29.05	5	28.90	28.90	-3	7,785	-0.04%
2020/03/23	5	27.78	1	27.40	27.80	4	7,672	0.05%
2020/03/20	6	27.61	2	27.70	27.55	4	7,571	0.05%
2020/03/19	10	26.31	8	26.53	27.05	2	7,399	0.03%
2020/03/18	2	27.68	1	27.80	27.80	1	7,203	0.01%
2020/03/17	13	28.60	2	28.95	28.40	11	7,053	0.16%
2020/03/16	1	29.75	2	29.75	29.60	-1	6,780	-0.01%
2020/03/13	11	28.86	3	29.10	29.70	8	6,662	0.12%
2020/03/12	5	31.34	5	31.25	31.10	0	6,318	0.00%
2020/03/11	5	32.56	2	32.68	32.40	3	6,086	0.05%
2020/03/10	4	32.40	21	32.13	32.65	-17	5,987	-0.28%
2020/03/09	3	33.13	1	33.15	33.00	2	5,850	0.03%
2020/03/06	2	33.70	0	0.00	33.70	2	5,719	0.03%
2020/03/05	2	34.15	0	0.00	34.35	2	5,609	0.04%
2020/03/04	1	33.90	0	0.00	34.25	1	5,566	0.02%
2020/03/03	1	33.80	3	33.73	33.65	-2	5,480	-0.04%
2020/03/02	1	33.80	0	0.00	33.70	1	5,379	0.02%
2020/02/27	1	34.50	1	34.45	34.50	0	5,370	0.00%
2020/02/26	8	34.68	0	0.00	34.55	8	5,273	0.15%
2020/02/25	1	35.00	0	0.00	35.00	1	5,194	0.02%
2020/02/24	7	35.04	3	34.85	35.10	4	5,187	0.08%
2020/02/21	12	35.53	0	0.00	35.50	12	5,102	0.24%
2020/02/20	1	35.70	0	0.00	35.55	1	5,059	0.02%
2020/02/19	3	35.65	0	0.00	36.05	3	5,028	0.06%
2020/02/18	0	0.00	3	35.50	35.65	-3	5,034	-0.06%
2020/02/17	15	35.81	0	0.00	35.60	15	5,032	0.30%
2020/02/14	2	35.90	0	0.00	35.90	2	5,101	0.04%
2020/02/12	1	36.00	0	0.00	36.00	1	5,116	0.02%
2020/02/11	4	35.94	5	36.00	35.90	-1	5,100	-0.02%
2020/02/10	6	35.74	3	36.20	35.80	3	5,115	0.06%
2020/02/07	2	36.15	0	0.00	36.15	2	5,051	0.04%
2020/02/06	2	36.55	1	36.40	36.55	1	5,057	0.02%
2020/02/05	5	36.05	0	0.00	36.05	5	5,043	0.10%
2020/02/04	0	0.00	2	36.00	36.20	-2	5,041	-0.04%
2020/02/03	0	0.00	4	35.53	35.55	-4	5,036	-0.08%
2020/01/31	10	36.18	3	36.48	36.15	7	4,993	0.14%
2020/01/30	1	36.20	0	0.00	36.05	1	4,953	0.02%
2020/01/20	6	39.00	4	39.03	38.95	2	4,730	0.04%
2020/01/17	1	38.85	1	38.90	39.00	0	4,737	0.00%
2020/01/16	10	38.78	0	0.00	38.80	10	4,719	0.21%
2020/01/15	20	38.73	0	0.00	38.55	20	4,738	0.42%
2020/01/14	13	38.95	0	0.00	38.80	13	4,733	0.27%
2020/01/13	47	38.83	0	0.00	38.80	47	4,708	1.00%
2020/01/10	0	0.00	5	38.55	38.25	-5	4,654	-0.11%
2020/01/09	0	0.00	3	38.13	38.15	-3	4,598	-0.07%
2020/01/08	4	37.61	0	0.00	37.50	4	4,609	0.09%
2020/01/07	0	0.00	2	37.95	37.90	-2	4,575	-0.04%
2020/01/06	6	37.96	0	0.00	37.90	6	4,573	0.13%
2020/01/03	1	38.40	1	38.75	38.85	0	4,539	0.00%
2020/01/02	1	38.25	0	0.00	38.25	1	4,493	0.02%
2019/12/30	5	38.50	0	0.00	38.60	5	4,768	0.10%
2019/12/27	0	0.00	2	38.43	38.60	-2	4,795	-0.04%
2019/12/26	1	38.50	0	0.00	38.45	1	4,798	0.02%
2019/12/25	0	0.00	1	39.50	38.80	-1	4,861	-0.02%
2019/12/24	37	39.98	38	39.50	39.20	-1	4,788	-0.02%
2019/12/23	12	38.92	21	39.28	39.70	-9	4,536	-0.20%
2019/12/20	25	37.89	10	37.62	38.15	15	4,277	0.35%
2019/12/18	4	36.35	0	0.00	36.30	4	4,092	0.10%
2019/12/13	6	36.13	0	0.00	36.10	6	4,156	0.14%
2019/12/05	1	35.85	0	0.00	35.85	1	4,924	0.02%
2019/12/03	1	35.85	0	0.00	35.75	1	5,091	0.02%
2019/11/29	2	35.90	0	0.00	35.95	2	5,162	0.04%
2019/11/28	1	36.25	0	0.00	36.20	1	5,161	0.02%
2019/11/26	2	36.23	0	0.00	36.05	2	5,395	0.04%
2019/11/22	5	36.40	1	36.40	36.45	4	5,478	0.07%
2019/11/20	0	0.00	5.2	36.08	36.20	-5.2	5,676	-0.09%
2019/11/19	3	35.90	2	35.98	36.00	1	5,839	0.02%
2019/11/15	3	35.65	5	35.84	35.70	-2	6,093	-0.03%
2019/11/14	2	35.45	0	0.00	35.30	2	6,216	0.03%
2019/11/13	4	35.56	0	0.00	35.20	4	6,446	0.06%
2019/11/12	0	0.00	1	36.25	36.40	-1	6,715	-0.01%
2019/11/08	9	36.31	8	36.37	36.50	1	6,906	0.01%
2019/11/07	2	36.40	1	36.45	36.40	1	6,949	0.01%
2019/11/06	8	36.30	1	36.30	36.30	7	6,964	0.10%
2019/11/01	5	35.85	2	36.05	36.00	3	7,134	0.04%
2019/10/29	3	35.80	0	0.00	35.85	3	7,215	0.04%
2019/10/18	2	35.05	0	0.00	35.00	2	7,716	0.03%
2019/10/14	3	35.10	1	34.95	35.05	2	7,774	0.03%
2019/10/08	1	34.95	3	34.60	34.60	-2	7,801	-0.03%
2019/10/07	2	35.75	2	35.05	35.05	0	7,855	0.00%
2019/10/04	1	36.05	0	0.00	35.55	1	7,834	0.01%
2019/10/02	0	0.00	1	34.55	34.40	-1	7,546	-0.01%
2019/09/25	2	35.43	0	0.00	35.45	2	7,696	0.03%
2019/09/24	1	36.05	0	0.00	36.05	1	7,775	0.01%
2019/09/23	11	36.40	0	0.00	36.40	11	7,764	0.14%
2019/09/20	0	0.00	4	36.60	36.60	-4	7,799	-0.05%
2019/09/19	0	0.00	2	36.50	36.75	-2	7,760	-0.03%
2019/09/12	1	36.85	1	36.80	36.60	0	7,895	0.00%
2019/09/11	3	35.92	112	35.86	36.30	-109	7,899	-1.38%	大賣/鉅額交易
2019/09/10	7	36.86	2	36.80	36.90	5	7,699	0.06%
2019/09/09	3	37.97	0	0.00	37.90	3	7,622	0.04%
2019/09/05	1	38.00	0	0.00	38.15	1	7,760	0.01%
2019/09/02	1	37.95	0	0.00	37.95	1	8,115	0.01%
2019/08/30	7	37.86	1	37.85	37.90	6	8,344	0.07%
2019/08/29	1	37.60	1	37.90	37.85	0	8,426	0.00%
2019/08/28	2	37.35	0	0.00	37.45	2	8,481	0.02%
2019/08/27	11	36.84	0	0.00	36.95	11	8,774	0.13%
2019/08/26	5	36.98	0	0.00	36.75	5	8,853	0.06%
2019/08/23	0	0.00	1	36.90	37.25	-1	9,013	-0.01%
2019/08/22	5	37.63	7	37.40	37.00	-2	9,038	-0.02%
2019/08/21	1	37.85	0	0.00	37.65	1	9,293	0.01%
2019/08/19	16	38.32	0	0.00	38.30	16	9,228	0.17%
2019/08/16	12	38.60	1	38.65	38.40	11	9,282	0.12%
2019/08/15	5	38.00	18	39.24	38.00	-13	9,293	-0.14%
2019/08/14	10	40.10	2	40.38	40.10	8	9,113	0.09%
2019/08/13	11	40.46	1	40.85	40.10	10	9,178	0.11%
2019/08/12	1	41.25	9	41.18	41.00	-8	9,170	-0.09%
2019/08/08	10	41.35	3	41.32	41.35	7	9,302	0.08%
2019/08/06	2	40.40	3	40.95	40.80	-1	9,911	-0.01%
2019/08/05	2	40.55	1	40.60	41.25	1	10,153	0.01%
2019/08/02	2	40.80	0	0.00	41.00	2	10,138	0.02%
2019/08/01	2	41.30	1	41.60	41.50	1	10,186	0.01%
2019/07/31	2	41.70	0	0.00	41.60	2	10,173	0.02%
2019/07/30	0	0.00	2	41.80	41.75	-2	10,202	-0.02%
2019/07/29	3	41.52	4	42.00	41.65	-1	10,205	-0.01%
2019/07/26	0	0.00	86	41.60	41.45	-86	10,132	-0.85%
2019/07/25	14	41.75	0	0.00	41.85	14	10,062	0.14%
2019/07/24	4	42.16	3	42.55	42.15	1	9,995	0.01%
2019/07/23	4	43.08	4	43.43	43.45	0	9,924	0.00%
2019/07/22	6	43.48	0	0.00	43.15	6	9,817	0.06%
2019/07/19	3	43.83	0	0.00	43.80	3	9,764	0.03%
2019/07/18	0	0.00	1	43.70	43.70	-1	9,798	-0.01%
2019/07/16	5	43.86	0	0.00	43.50	5	10,004	0.05%
2019/07/15	1	43.85	0	0.00	43.85	1	10,165	0.01%
2019/07/12	0	0.00	13	43.82	43.70	-13	10,270	-0.13%
2019/07/11	14	43.75	10	44.10	44.00	4	10,293	0.04%
2019/07/10	10	44.90	1	44.70	44.75	9	10,253	0.09%
2019/07/09	0	0.00	6	44.10	44.10	-6	10,236	-0.06%
2019/07/08	0	0.00	11	44.20	44.25	-11	10,295	-0.11%
2019/07/05	0	0.00	1	44.20	44.20	-1	10,380	-0.01%
2019/07/04	2	44.20	3	44.20	44.20	-1	10,453	-0.01%
2019/07/03	1	44.60	1	44.30	44.15	0	10,472	0.00%
2019/07/02	5	43.84	3	43.87	43.65	2	10,439	0.02%
2019/07/01	13	44.90	4	44.68	44.75	9	10,168	0.09%
2019/06/28	4	45.93	0	0.00	45.70	4	10,042	0.04%
2019/06/27	1	46.30	2	46.20	46.20	-1	10,077	-0.01%
2019/06/20	9	45.81	0	0.00	45.80	9	10,080	0.09%
2019/06/19	1	46.15	0	0.00	46.35	1	10,084	0.01%
2019/06/18	1	45.80	20	45.55	46.00	-19	10,240	-0.19%
2019/06/17	2	45.50	0	0.00	45.40	2	10,337	0.02%
2019/06/14	17	46.49	1	46.80	45.85	16	10,304	0.16%
2019/06/13	11	45.96	16	45.84	46.05	-5	10,226	-0.05%
2019/06/12	9	45.72	2	46.08	45.25	7	10,239	0.07%
2019/06/11	4	46.24	2	46.63	46.60	2	10,093	0.02%
2019/06/10	3	46.52	3	46.70	46.95	0	9,991	0.00%
2019/06/06	13	46.40	4	46.65	46.65	9	9,936	0.09%
2019/06/05	7	45.59	2	45.25	46.15	5	9,787	0.05%
2019/06/04	2	45.00	1	45.00	44.85	1	9,755	0.01%
2019/06/03	2	45.08	24	44.73	45.35	-22	9,809	-0.22%
2019/05/31	1	42.75	2	43.30	43.50	-1	9,778	-0.01%
2019/05/30	9	42.81	15	42.76	43.10	-6	9,951	-0.06%
2019/05/29	1	41.90	25	41.14	42.00	-24	9,912	-0.24%
2019/05/28	9	41.58	7	40.98	41.00	2	10,025	0.02%
2019/05/27	2	43.05	5	42.95	43.05	-3	9,964	-0.03%
2019/05/24	2	42.85	2	42.73	42.95	0	9,945	0.00%
2019/05/23	5	42.50	12	42.45	42.70	-7	9,844	-0.07%
2019/05/22	2	42.65	6	42.93	42.70	-4	9,671	-0.04%
2019/05/21	1	41.05	4	41.23	41.70	-3	9,494	-0.03%
2019/05/20	23	41.05	13	41.51	40.55	10	9,346	0.11%
2019/05/17	10	40.62	7	40.69	40.15	3	9,186	0.03%
2019/05/16	3	40.88	0	0.00	40.45	3	9,115	0.03%
2019/05/15	9	40.42	16	40.52	41.25	-7	9,035	-0.08%
2019/05/14	9	38.86	0	0.00	39.20	9	8,733	0.10%
2019/05/13	6	38.87	6	38.63	38.95	0	8,592	0.00%
2019/05/10	0	0.00	21	36.60	36.60	-21	8,370	-0.25%
2019/05/09	1	36.80	7	36.91	36.55	-6	8,403	-0.07%
2019/05/06	5	37.35	0	0.00	37.40	5	8,304	0.06%
2019/04/29	1	37.35	0	0.00	37.55	1	8,304	0.01%
2019/04/26	1	37.40	0	0.00	37.50	1	8,352	0.01%
2019/04/25	3	37.37	0	0.00	37.50	3	8,360	0.04%
2019/04/24	0	0.00	3	37.25	37.50	-3	8,339	-0.04%
2019/04/23	5	36.88	0	0.00	37.25	5	8,386	0.06%
2019/04/22	2	37.30	0	0.00	37.55	2	8,312	0.02%
2019/04/19	2.1	37.38	33	37.06	37.00	-30.9	8,162	-0.38%
2019/04/18	0	0.00	5	35.85	36.00	-5	7,989	-0.06%
2019/04/16	0	0.00	4	35.50	35.60	-4	7,872	-0.05%
2019/04/12	31	35.05	0	0.00	35.10	31	7,876	0.39%
2019/04/11	5	35.28	1	35.45	35.10	4	7,864	0.05%
2019/04/03	2	35.55	0	0.00	35.45	2	7,876	0.03%
2019/04/02	0	0.00	2	35.75	35.85	-2	7,927	-0.03%
2019/04/01	3	35.53	0	0.00	35.45	3	7,849	0.04%
2019/03/29	1	35.60	2	35.90	36.00	-1	7,748	-0.01%
2019/03/27	2	35.15	0	0.00	35.20	2	7,763	0.03%
2019/03/26	0	0.00	4	35.14	35.20	-4	7,808	-0.05%
2019/03/25	1	34.95	1	34.95	34.90	0	7,861	0.00%
2019/03/22	4	34.91	0	0.00	35.05	4	7,862	0.05%
2019/03/21	6	35.06	2	34.95	35.05	4	7,814	0.05%
2019/03/20	2	35.80	1	35.90	35.85	1	7,682	0.01%
2019/03/19	0	0.00	4	35.05	35.10	-4	7,597	-0.05%
2019/03/18	0	0.00	1	35.00	34.95	-1	7,669	-0.01%
2019/03/15	1	34.40	4	34.64	34.90	-3	7,686	-0.04%
2019/03/14	3	34.60	0	0.00	34.55	3	7,577	0.04%
2019/03/13	2	34.48	6	34.45	34.45	-4	7,578	-0.05%
2019/03/12	0	0.00	1	34.65	34.65	-1	7,684	-0.01%
2019/03/11	5	34.35	1	34.80	34.35	4	7,725	0.05%
2019/03/08	4	34.19	0	0.00	34.35	4	7,967	0.05%
2019/03/07	4.2	34.32	0	0.00	34.75	4.2	8,439	0.05%
2019/03/06	10	34.80	6	34.98	35.00	4	8,428	0.05%
2019/03/05	0	0.00	2	34.08	34.45	-2	8,237	-0.02%
2019/03/04	11.1	33.22	1	33.40	33.25	10.1	8,038	0.13%
2019/02/27	1	32.55	3	32.83	33.00	-2	8,031	-0.02%
2019/02/26	0	0.00	3	32.30	32.20	-3	7,790	-0.04%
2019/02/25	0	0.00	7	30.99	31.00	-7	7,650	-0.09%
2019/02/20	2	31.00	0	0.00	31.00	2	8,001	0.02%
2019/02/15	0	0.00	5	31.10	31.10	-5	8,357	-0.06%
2019/02/11	11.1	30.95	0	0.00	30.90	11.1	8,344	0.13%
2019/01/30	0	0.00	1	31.20	31.15	-1	8,698	-0.01%
2019/01/28	1	30.85	1	30.90	30.95	0	8,594	0.00%
2019/01/22	3	30.83	0	0.00	30.90	3	9,289	0.03%
2019/01/17	1	30.80	0	0.00	30.85	1	10,072	0.01%
2019/01/16	3	30.90	0	0.00	30.90	3	10,165	0.03%
2019/01/15	0	0.00	3	31.00	31.05	-3	10,457	-0.03%
2019/01/09	0	0.00	5	30.80	30.80	-5	10,863	-0.05%
2019/01/07	0	0.00	1	30.65	30.65	-1	10,963	-0.01%
2019/01/04	0	0.00	2	30.30	30.40	-2	11,084	-0.02%
2019/01/02	6	30.22	0	0.00	30.20	6	11,309	0.05%
2018/12/28	1	30.70	3	30.55	30.55	-2	11,396	-0.02%
2018/12/26	1	29.70	4	29.70	29.60	-3	11,643	-0.03%
2018/12/20	2	30.50	0	0.00	30.60	2	12,439	0.02%
2018/12/18	1	30.70	2	31.05	30.70	-1	12,853	-0.01%
2018/12/17	2	30.78	0	0.00	30.65	2	12,869	0.02%
2018/12/12	1	30.35	2	30.50	30.35	-1	12,868	-0.01%
2018/12/11	7	30.15	5	30.23	30.15	2	12,726	0.02%
2018/12/10	1	30.40	7	30.21	30.15	-6	12,583	-0.05%
2018/12/07	3	30.60	0	0.00	30.55	3	12,512	0.02%
2018/12/06	2	30.60	0	0.00	30.55	2	12,552	0.02%
2018/12/05	11	31.04	0	0.00	31.00	11	12,475	0.09%
2018/12/04	1	31.35	0	0.00	31.35	1	12,369	0.01%
2018/11/30	15	31.33	3	31.17	30.90	12	12,015	0.10%
2018/11/29	2	30.80	0	0.00	30.85	2	11,377	0.02%
2018/11/28	0	0.00	3	31.00	31.10	-3	11,210	-0.03%
2018/11/27	3	30.90	2	31.30	30.85	1	11,055	0.01%
2018/11/26	7.5	31.61	0	0.00	31.20	7.5	10,979	0.07%
2018/11/23	0	0.00	2	31.85	31.85	-2	10,832	-0.02%
2018/11/22	1	31.95	0	0.00	31.70	1	10,775	0.01%
2018/11/21	2	32.93	0	0.00	32.60	2	10,602	0.02%
2018/11/20	1	32.80	1	32.95	33.10	0	10,498	0.00%
2018/11/19	21	33.03	0	0.00	32.85	21	10,461	0.20%
2018/11/16	1	32.45	7	32.47	32.55	-6	10,410	-0.06%
2018/11/15	2	31.90	1	31.90	31.90	1	10,355	0.01%
2018/11/14	1	31.70	1	31.95	32.00	0	10,300	0.00%
2018/11/13	1	31.30	1	31.00	31.30	0	10,161	0.00%
2018/11/09	1	30.90	3	31.20	31.10	-2	10,032	-0.02%
2018/11/08	2	30.95	0	0.00	30.95	2	10,009	0.02%
2018/11/07	20	31.90	25	31.26	31.15	-5	9,901	-0.05%
2018/11/06	2	30.43	1	30.35	30.30	1	9,557	0.01%
2018/11/02	0	0.00	3	30.63	30.55	-3	9,579	-0.03%
2018/11/01	4	30.35	0	0.00	30.00	4	9,521	0.04%
2018/10/31	11	30.45	10	30.74	30.70	1	9,368	0.01%
2018/10/30	20	30.58	24	30.05	30.35	-4	9,227	-0.04%
2018/10/29	20	30.47	17	30.37	30.90	3	8,839	0.03%
2018/10/26	0	0.00	3	29.53	29.50	-3	8,379	-0.04%
2018/10/25	3	29.30	2	29.60	28.85	1	8,182	0.01%
2018/10/24	1	28.80	1	29.10	29.25	0	8,066	0.00%
2018/10/23	2	29.05	2	29.70	29.05	0	8,025	0.00%
2018/10/22	1	29.60	0	0.00	29.15	1	7,724	0.01%
2018/10/19	0	0.00	6	29.37	29.05	-6	7,663	-0.08%
2018/10/18	1	29.20	9.2	28.79	29.60	-8.2	7,530	-0.11%
2018/10/17	5	27.90	0	0.00	27.70	5	7,206	0.07%
2018/10/16	5	27.80	4	27.90	27.85	1	7,181	0.01%
2018/10/15	1	27.45	2	27.75	27.40	-1	7,120	-0.01%
2018/10/12	2	28.15	10	27.65	28.40	-8	7,056	-0.11%
2018/10/11	4	27.10	14	27.16	27.05	-10	6,948	-0.14%
2018/10/09	0	0.00	2	28.60	28.50	-2	6,786	-0.03%
2018/10/08	2	28.68	0	0.00	28.55	2	6,735	0.03%
2018/10/05	1	27.85	19	27.96	28.35	-18	6,666	-0.27%
2018/10/04	2	29.40	1	28.95	28.95	1	6,444	0.02%
2018/10/03	12	29.80	32	29.75	29.80	-20	6,320	-0.32%
2018/10/02	3	29.60	2	29.70	29.50	1	6,271	0.02%
2018/10/01	12	30.28	1	30.20	30.25	11	6,159	0.18%
2018/09/28	2	29.60	5	29.87	29.90	-3	6,166	-0.05%
2018/09/27	1	28.75	1	28.95	29.00	0	6,027	0.00%
2018/09/26	23	27.98	6	28.23	28.55	17	5,961	0.29%
2018/09/25	2	27.30	6.2	27.46	28.05	-4.2	5,714	-0.07%
2018/09/21	12	26.89	2	26.85	26.95	10	5,414	0.18%
2018/09/20	0	0.00	2	26.50	26.50	-2	5,337	-0.04%
2018/09/19	0	0.00	4	26.15	26.15	-4	5,234	-0.08%
2018/09/18	0	0.00	2	26.15	26.10	-2	5,183	-0.04%
2018/09/13	10	25.85	0	0.00	25.85	10	5,079	0.20%
2018/09/12	0	0.00	1	25.60	25.75	-1	5,054	-0.02%
2018/09/11	10	25.45	0	0.00	25.50	10	4,969	0.20%
2018/09/07	10	25.50	0	0.00	25.55	10	4,997	0.20%
2018/09/05	10	25.85	0	0.00	25.90	10	4,864	0.21%
2018/09/04	5	25.85	0	0.00	25.90	5	4,826	0.10%
2018/08/30	0	0.00	1	25.60	25.65	-1	4,694	-0.02%
2018/08/29	4	25.83	0	0.00	25.85	4	4,663	0.09%
2018/08/28	1	25.85	2	26.00	26.00	-1	4,641	-0.02%
2018/08/27	0	0.00	2	26.15	26.15	-2	4,598	-0.04%
2018/08/24	2	25.93	1	26.05	26.15	1	4,600	0.02%
2018/08/23	0	0.00	2	26.00	26.10	-2	4,819	-0.04%
2018/08/22	0	0.00	2	26.00	26.00	-2	4,732	-0.04%
2018/08/16	0	0.00	5	25.00	25.00	-5	4,539	-0.11%
2018/08/14	1	25.20	0	0.00	25.25	1	4,492	0.02%
2018/08/13	7	25.30	2	25.60	25.10	5	4,479	0.11%
2018/08/10	0	0.00	2	25.05	25.25	-2	4,372	-0.05%
2018/08/03	0	0.00	3	24.68	24.70	-3	4,394	-0.07%
2018/08/02	1	24.65	0	0.00	24.65	1	4,364	0.02%
2018/07/31	0	0.00	12	24.64	24.85	-12	4,281	-0.28%
2018/07/30	16	25.06	0	0.00	25.10	16	4,176	0.38%
2018/07/27	0	0.00	4	25.00	25.00	-4	4,077	-0.10%
2018/07/26	0	0.00	1	25.00	25.00	-1	4,053	-0.02%
2018/07/20	0	0.00	17	25.05	25.15	-17	4,010	-0.42%
2018/07/16	1	24.80	0	0.00	24.80	1	3,760	0.03%
2018/07/05	1	24.25	0	0.00	24.30	1	3,275	0.03%
2018/07/04	0	0.00	1	24.00	24.05	-1	3,025	-0.03%
2018/06/29	0	0.00	2	23.95	23.90	-2	2,896	-0.07%
2018/06/28	0	0.00	9	23.62	23.70	-9	2,828	-0.32%
2018/06/27	3	23.30	2	23.40	23.40	1	2,816	0.04%
2018/06/26	2	23.30	4	23.48	23.40	-2	2,832	-0.07%
2018/06/25	4	23.35	2	23.55	23.55	2	2,819	0.07%
2018/06/21	0	0.00	1	23.60	23.60	-1	2,792	-0.04%
2018/06/19	0	0.00	2	23.45	23.40	-2	2,793	-0.07%
2018/06/15	8	23.24	2	24.10	24.10	6	2,748	0.22%
2018/06/14	1	23.30	0	0.00	23.30	1	2,694	0.04%
2018/06/11	0	0.00	4	23.78	23.70	-4	2,727	-0.15%
2018/06/07	0	0.00	6	23.70	23.85	-6	2,755	-0.22%
2018/06/06	0	0.00	5	23.80	23.85	-5	2,759	-0.18%
2018/06/05	0	0.00	3	23.80	23.80	-3	2,758	-0.11%
2018/06/04	0	0.00	7	23.79	23.90	-7	2,749	-0.25%
2018/06/01	1	23.35	0	0.00	23.55	1	2,739	0.04%
2018/05/31	4	23.41	0	0.00	23.15	4	2,696	0.15%
2018/05/23	1	23.80	9	23.73	23.75	-8	2,277	-0.35%
2018/05/22	0	0.00	1	23.80	23.70	-1	2,266	-0.04%
2018/05/21	0	0.00	2	23.75	23.80	-2	2,281	-0.09%
2018/05/18	0	0.00	2	23.55	23.50	-2	2,279	-0.09%
2018/05/15	0.3	23.35	0	0.00	23.40	0.3	2,352	0.01%
2018/05/14	0	0.00	8	22.95	23.35	-8	2,391	-0.33%
2018/04/27	10	22.50	0	0.00	22.70	10	2,323	0.43%
2018/04/20	0	0.00	2	23.05	23.05	-2	2,366	-0.08%
2018/04/18	10	23.00	0	0.00	23.00	10	2,395	0.42%
2018/04/17	10	23.10	0	0.00	23.20	10	2,387	0.42%
2018/04/12	1	22.85	1	22.85	22.85	0	2,341	0.00%
2018/04/11	0	0.00	1	22.60	22.60	-1	2,335	-0.04%
2018/04/10	5	22.45	0	0.00	22.55	5	2,338	0.21%
2018/04/09	2	22.35	0	0.00	22.50	2	2,356	0.08%
2018/04/02	5	22.45	0	0.00	22.40	5	2,376	0.21%
2018/03/16	0	0.00	3	22.90	22.90	-3	2,383	-0.13%
2018/03/14	0	0.00	0	22.95	22.80	0	2,361	0.00%
2018/02/26	0	0.00	10	22.80	22.65	-10	2,444	-0.41%
2018/02/12	2	21.90	17	21.85	21.85	-15	2,607	-0.58%
2018/02/07	0	0.00	5	22.55	22.35	-5	2,598	-0.19%
2018/02/02	8	23.60	0	0.00	23.55	8	2,438	0.33%
2018/01/31	2	23.50	2	23.70	23.85	0	2,504	0.00%
2018/01/30	2	23.70	0	0.00	23.65	2	2,499	0.08%
2018/01/26	5	23.90	0	0.00	23.90	5	2,481	0.20%
2018/01/25	0	0.00	6	23.85	23.85	-6	2,472	-0.24%
2018/01/19	0	0.00	1	23.80	23.85	-1	2,480	-0.04%
2018/01/18	0	0.00	2	23.95	23.95	-2	2,466	-0.08%
2018/01/17	0	0.00	1	23.80	24.00	-1	2,446	-0.04%
2018/01/16	0	0.00	1	23.75	23.80	-1	2,557	-0.04%
2018/01/15	0	0.00	7	23.71	23.80	-7	2,548	-0.27%
2018/01/12	0	0.00	1	23.75	23.75	-1	2,540	-0.04%
2018/01/05	0	0.00	1	23.60	23.65	-1	2,586	-0.04%
2018/01/03	0	0.00	2	23.75	23.70	-2	2,689	-0.07%
2018/01/02	0	0.00	2	23.80	23.65	-2	2,722	-0.07%