漢翔 (2634)-元大-沙鹿券商分點個股進出

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

漢翔

(2634)

可現股當沖

股價
53.8
漲跌
▲0.3
漲幅
+0.56%
成交量
5,520張
產業
上市航運類股
704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

漢翔 (2634)籌碼相關－元大-沙鹿券商分點個股進出

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

元大-沙鹿券商分點個股進出
元大-沙鹿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
2024/06/05	8	54.04	24	53.83	53.80	-16	18,528	-0.09%
2024/06/04	1	53.40	13	53.62	53.50	-12	18,607	-0.06%
2024/06/03	10	53.40	11	53.55	53.10	-1	18,623	-0.01%
2024/05/31	4.1	53.15	2	53.10	52.90	2.1	18,623	0.01%
2024/05/30	46.1	53.04	8	53.46	52.90	38.1	18,607	0.20%
2024/05/29	26.3	54.31	7	54.24	54.00	19.3	18,554	0.10%
2024/05/28	12.1	55.50	14	55.59	55.40	-1.9	18,412	-0.01%
2024/05/27	5	56.02	2	55.85	55.80	3	18,383	0.02%
2024/05/24	5	55.42	5	55.84	55.90	0	18,324	0.00%
2024/05/23	14	56.76	26	57.03	56.30	-12	18,221	-0.07%
2024/05/22	20.3	54.95	5	55.04	54.60	15.3	17,613	0.09%
2024/05/21	9	56.43	16	56.27	55.90	-7	17,365	-0.04%
2024/05/20	52.2	57.79	29.1	57.91	57.00	23.1	17,119	0.13%
2024/05/17	4	55.95	16	57.01	57.40	-11.9	16,493	-0.07%
2024/05/16	5.1	55.54	0.4	55.80	55.70	4.7	16,178	0.03%
2024/05/15	9	56.46	1.2	56.17	55.70	7.8	16,108	0.05%
2024/05/14	5	55.98	101.1	55.72	56.30	-96.1	15,840	-0.61%	大賣/
2024/05/13	49.1	53.49	8.7	53.35	53.30	40.4	15,566	0.26%
2024/05/10	30.1	54.30	10.3	54.44	54.50	19.8	15,519	0.13%
2024/05/09	22	54.41	5	55.30	53.80	17	15,501	0.11%
2024/05/08	24	54.26	40	54.41	54.50	-16	15,444	-0.10%
2024/05/07	15.1	55.76	1	56.10	55.70	14.1	15,150	0.09%
2024/05/06	26.1	56.52	65	56.09	56.00	-38.9	15,052	-0.26%
2024/05/03	22.3	56.97	3.1	57.46	56.80	19.2	14,897	0.13%
2024/05/02	16	57.91	13.2	57.99	57.90	2.9	14,767	0.02%
2024/04/30	9	57.56	1	58.00	57.20	8	14,617	0.05%
2024/04/29	6	57.70	12	58.03	57.80	-6	14,483	-0.04%
2024/04/26	41	57.45	24	57.71	57.70	17	14,327	0.12%
2024/04/25	8	57.36	21	57.88	57.30	-13	14,138	-0.09%
2024/04/24	53	57.57	22	57.66	57.10	31	13,958	0.22%
2024/04/23	15	57.81	50.1	57.19	57.80	-35.1	13,656	-0.26%
2024/04/22	85.1	58.00	4	58.15	56.10	81.1	13,472	0.60%
2024/04/19	29.3	58.55	104.8	58.31	57.60	-75.5	13,470	-0.56%	大賣/
2024/04/18	44	58.28	78.1	57.99	58.70	-34.1	12,973	-0.26%
2024/04/17	29.5	56.32	24	56.11	55.80	5.5	12,495	0.04%
2024/04/16	111.8	55.92	74.7	56.08	55.40	37.1	12,617	0.29%	大買/
2024/04/15	118.7	58.52	131	59.22	58.00	-12.3	12,092	-0.10%	大買/大賣/
2024/04/12	31.2	56.11	17.2	56.81	56.80	14	11,131	0.13%
2024/04/11	42.7	56.77	20	56.43	55.80	22.7	11,010	0.21%
2024/04/10	77.3	57.92	72	57.61	56.80	5.2	10,635	0.05%
2024/04/09	46.4	56.06	74.5	56.37	57.50	-28.1	9,678	-0.29%
2024/04/08	12	52.97	11.5	53.10	53.00	0.5	8,809	0.01%
2024/04/03	5.1	53.80	3	54.20	53.70	2.1	8,809	0.02%
2024/04/02	9	54.13	31	53.86	54.30	-22	8,725	-0.25%
2024/04/01	35.2	53.50	32.3	54.15	54.40	2.9	8,554	0.03%
2024/03/29	48	53.04	10.6	52.84	52.60	37.4	8,247	0.45%
2024/03/28	70.7	53.93	41	53.21	52.60	29.7	8,231	0.36%
2024/03/27	20.6	52.47	110.3	52.81	53.20	-89.7	7,646	-1.17%	大賣/
2024/03/26	13	49.78	11	49.81	49.65	2	7,194	0.03%
2024/03/25	17	50.04	37	50.37	50.40	-20	7,200	-0.28%
2024/03/22	20.3	50.31	49.1	50.19	50.30	-28.8	7,172	-0.40%
2024/03/21	5	48.45	30	48.70	48.70	-25	6,957	-0.36%
2024/03/20	8.2	48.15	32.8	48.29	47.95	-24.6	6,979	-0.35%
2024/03/19	5	48.70	0	0.00	48.60	5	6,984	0.07%
2024/03/18	0.3	48.50	1	48.40	48.40	-0.7	7,276	-0.01%
2024/03/15	3.1	47.83	3.1	48.25	47.55	0	7,377	0.00%
2024/03/14	8	47.21	5	47.20	47.15	3	7,313	0.04%
2024/03/13	6.2	47.63	30	47.76	47.55	-23.8	7,365	-0.32%
2024/03/12	5	48.10	0	0.00	48.15	5	7,418	0.07%
2024/03/11	3	47.60	4	47.74	47.55	-1	7,409	-0.01%
2024/03/08	25.6	47.70	7.1	47.26	47.10	18.5	7,416	0.25%
2024/03/07	36.3	48.36	7	48.44	48.30	29.3	7,380	0.40%
2024/03/06	1	49.30	10	49.30	48.90	-9	7,391	-0.12%
2024/03/05	1	49.55	1	49.35	49.45	0	7,401	0.00%
2024/03/04	15	49.90	5.2	50.01	49.80	9.8	7,410	0.13%
2024/03/01	1	49.70	0	0.00	49.60	1	7,433	0.01%
2024/02/29	5	49.62	7.2	49.77	49.65	-2.2	7,682	-0.03%
2024/02/27	10	49.15	9	48.98	48.90	1	8,222	0.01%
2024/02/26	30	49.62	20.2	49.68	49.75	9.9	8,200	0.12%
2024/02/23	24.2	48.72	26	48.42	48.40	-1.9	8,159	-0.02%
2024/02/22	6.2	49.09	5	49.25	49.25	1.1	8,163	0.01%
2024/02/21	3.1	49.35	3	49.23	49.10	0.1	8,207	0.00%
2024/02/20	6	49.13	5	49.05	49.05	1	8,243	0.01%
2024/02/19	12	49.43	0	0.00	49.45	12	8,342	0.14%
2024/02/16	2.2	49.32	1	49.20	49.30	1.2	8,393	0.01%
2024/02/15	0.2	48.94	10.5	48.62	49.20	-10.3	8,522	-0.12%
2024/02/05	21.2	48.13	7	48.10	48.10	14.2	8,533	0.17%
2024/02/02	33.4	48.41	12	48.27	48.25	21.4	8,539	0.25%
2024/02/01	19.2	48.76	10	48.85	48.85	9.2	8,508	0.11%
2024/01/31	18	49.19	13	49.18	49.20	5	8,619	0.06%
2024/01/30	6	49.88	0	0.00	49.80	6	8,825	0.07%
2024/01/29	10	50.20	10	50.20	50.20	0	8,876	0.00%
2024/01/26	34	49.95	4.3	49.91	49.90	29.7	9,023	0.33%
2024/01/25	0.5	50.30	0	0.00	50.10	0.5	9,076	0.01%
2024/01/24	5.3	50.55	1.1	50.80	50.50	4.2	9,094	0.05%
2024/01/23	2	50.30	1	50.20	50.20	1	9,120	0.01%
2024/01/22	17.4	50.12	3	50.01	49.90	14.4	9,131	0.16%
2024/01/19	14.1	50.10	10	49.95	49.95	4.1	9,129	0.04%
2024/01/18	29.1	50.01	22	49.82	49.80	7.1	9,208	0.08%
2024/01/17	14	51.02	17	50.36	50.20	-3	9,224	-0.03%
2024/01/16	27.3	51.39	0	0.00	51.30	27.3	9,252	0.30%
2024/01/15	52.5	53.76	30	52.83	52.10	22.5	9,218	0.24%
2024/01/12	6.1	52.95	15	52.93	53.00	-9	8,866	-0.10%
2024/01/11	23	51.27	18	50.96	52.00	5	8,723	0.06%
2024/01/10	76	52.54	69	51.69	51.60	7	8,783	0.08%
2024/01/09	43.3	51.66	6	51.70	51.50	37.3	8,630	0.43%
2024/01/08	7	53.86	29	54.38	53.70	-22	8,428	-0.26%
2024/01/05	10	54.10	42.5	53.97	54.20	-32.5	8,203	-0.40%
2024/01/04	4	52.95	0	0.00	52.70	4	8,070	0.05%
2024/01/03	3	52.77	0	53.10	52.70	3	8,366	0.04%
2024/01/02	0	0.00	1.3	53.65	53.60	-1.3	8,328	-0.02%
2023/12/29	5	53.52	2	53.50	53.60	3	8,357	0.04%
2023/12/28	6	53.10	6	53.23	53.10	0	8,331	0.00%
2023/12/27	2	52.75	0	0.00	52.80	2	8,352	0.02%
2023/12/26	21.5	53.24	9	53.19	53.00	12.5	8,419	0.15%
2023/12/25	8	53.39	14.2	53.13	53.30	-6.2	8,402	-0.07%
2023/12/22	0.1	52.40	16	52.45	52.30	-16	8,360	-0.19%
2023/12/21	16	52.74	10	53.12	52.10	6	8,547	0.07%
2023/12/20	2.1	52.65	7.8	52.57	52.70	-5.7	8,441	-0.07%
2023/12/19	4.1	51.80	2	51.95	52.00	2.1	8,505	0.02%
2023/12/18	2.2	52.84	0	0.00	52.80	2.2	8,579	0.03%
2023/12/15	1	52.50	24	52.48	52.50	-23	8,674	-0.27%
2023/12/14	8	52.08	2	52.30	52.00	6	8,797	0.07%
2023/12/13	36	53.55	26	52.25	51.90	10	8,952	0.11%
2023/12/12	3	52.83	23	52.94	52.70	-20	8,927	-0.22%
2023/12/11	3	51.57	2	51.60	51.50	1	9,025	0.01%
2023/12/08	25.5	51.60	1	52.30	51.50	24.5	9,174	0.27%
2023/12/07	18.1	52.95	6.1	53.19	52.20	12	9,367	0.13%
2023/12/06	2.3	52.34	1	52.10	52.00	1.3	10,039	0.01%
2023/12/05	34.3	52.31	0	0.00	52.40	34.3	10,377	0.33%
2023/12/04	5	53.38	14	53.15	53.10	-9	10,439	-0.09%
2023/12/01	4	52.20	7	52.36	52.30	-3	10,463	-0.03%
2023/11/30	3	51.63	4	51.68	51.80	-1	10,729	-0.01%
2023/11/29	1	52.20	6	51.90	51.90	-5	11,055	-0.05%
2023/11/28	6	51.88	22	52.13	52.30	-16	11,478	-0.14%
2023/11/27	30.4	52.40	9	51.91	51.60	21.4	11,941	0.18%
2023/11/24	25	53.13	95.2	52.83	52.60	-70.2	11,969	-0.59%
2023/11/22	31	50.80	8.2	50.74	50.70	22.8	13,177	0.17%
2023/11/21	3	50.73	6	50.83	50.60	-3	14,097	-0.02%
2023/11/20	0	0.00	35	51.28	51.20	-35	15,292	-0.23%
2023/11/17	0	0.00	0.1	50.50	50.40	-0.1	16,846	0.00%
2023/11/16	3	49.97	18.2	50.27	50.40	-15.2	16,958	-0.09%
2023/11/15	5.1	49.90	0.2	49.76	49.25	4.8	16,884	0.03%
2023/11/14	24	50.10	3.3	50.10	49.25	20.8	16,885	0.12%
2023/11/13	0	0.00	1	49.20	49.15	-1	16,852	-0.01%
2023/11/10	14	48.79	2	48.70	48.55	12	16,862	0.07%
2023/11/09	3.1	49.21	1	49.35	49.10	2.1	16,918	0.01%
2023/11/08	41	50.19	53.8	49.70	49.50	-12.8	17,049	-0.08%
2023/11/07	56.3	49.50	8	49.76	49.35	48.3	17,126	0.28%
2023/11/06	42.3	51.69	31	51.82	51.60	11.3	17,057	0.07%
2023/11/03	36	51.69	92	51.67	51.80	-56	17,234	-0.32%
2023/11/02	2	49.50	0	0.00	50.10	2	17,601	0.01%
2023/11/01	1	48.30	50	48.56	48.70	-49	17,693	-0.28%
2023/10/31	3	48.97	0	0.00	48.55	3	17,832	0.02%
2023/10/27	3	50.07	0	0.00	50.10	3	18,128	0.02%
2023/10/26	5	50.38	4	50.33	50.00	1	18,398	0.01%
2023/10/25	26	50.98	16	50.69	50.50	10	18,384	0.05%
2023/10/24	35	49.81	2	49.85	50.10	33	18,391	0.18%
2023/10/23	1	48.45	2	48.63	48.40	-1	18,373	-0.01%
2023/10/20	18	48.53	13	48.61	48.45	5	18,464	0.03%
2023/10/19	12	49.75	0	0.00	49.80	12	18,502	0.06%
2023/10/18	13.2	50.08	7	50.73	49.30	6.2	18,654	0.03%
2023/10/17	19.2	52.55	0	0.00	51.60	19.2	18,695	0.10%
2023/10/16	24	53.71	1	53.70	53.70	23	18,661	0.12%
2023/10/13	1	54.20	0	0.00	54.70	1	18,861	0.01%
2023/10/12	2	54.25	5	54.20	54.30	-3	19,063	-0.02%
2023/10/11	15	54.64	7	55.86	53.90	8	19,196	0.04%
2023/10/06	1	53.70	1	53.70	53.80	0	19,075	0.00%
2023/10/05	4.1	53.46	2	53.80	53.60	2.1	19,149	0.01%
2023/10/04	1.2	53.37	0	0.00	53.30	1.2	19,196	0.01%
2023/10/03	10	54.78	68	54.35	54.20	-58	19,333	-0.30%
2023/10/02	2.1	55.01	0	0.00	55.00	2.1	19,460	0.01%
2023/09/28	4	54.73	0	0.00	54.90	4	19,648	0.02%
2023/09/27	11	54.15	4	54.58	54.40	7	20,053	0.03%
2023/09/26	16.4	55.08	5	54.72	54.60	11.4	20,131	0.06%
2023/09/25	57.1	56.87	3	56.80	56.70	54.1	20,174	0.27%
2023/09/22	14	55.79	1	55.90	55.70	13	20,194	0.06%
2023/09/21	9	55.33	1	54.60	55.50	8	20,340	0.04%
2023/09/20	7	56.09	7.1	56.33	56.00	-0.1	20,661	0.00%
2023/09/19	32.2	56.96	9	56.73	56.20	23.2	20,917	0.11%
2023/09/18	4	58.90	19	58.76	57.60	-15	21,299	-0.07%
2023/09/15	29.3	58.21	4.1	58.68	58.00	25.2	22,514	0.11%
2023/09/14	17	59.84	9	59.56	59.20	8	24,361	0.03%
2023/09/13	4	60.10	1	60.00	59.90	3	25,282	0.01%
2023/09/12	5	60.64	9	61.30	60.50	-4	25,608	-0.02%
2023/09/11	23.6	62.61	22.4	62.39	60.80	1.2	25,750	0.00%
2023/09/08	8	60.98	21	61.46	61.90	-13	25,155	-0.05%
2023/09/07	3	60.50	1	60.60	60.40	2	24,936	0.01%
2023/09/06	7	60.30	8.1	60.39	60.30	-1.1	25,092	0.00%
2023/09/05	20.3	60.12	13.6	60.37	59.50	6.7	25,246	0.03%
2023/09/04	15.5	61.69	4	61.55	61.30	11.5	25,481	0.05%
2023/09/01	6.1	62.40	41	62.43	62.40	-34.9	25,566	-0.14%
2023/08/31	13.1	62.20	19.5	62.40	62.00	-6.4	25,428	-0.03%
2023/08/30	15.7	61.04	7.5	61.16	61.60	8.2	25,425	0.03%
2023/08/29	36.1	60.00	36	60.47	61.50	0.1	25,440	0.00%
2023/08/28	56.9	62.23	108.4	62.21	61.00	-51.4	24,866	-0.21%	大賣/
2023/08/25	83.9	61.08	66	61.58	60.30	17.9	23,852	0.08%
2023/08/24	300.1	61.59	149.6	61.26	61.40	150.5	23,172	0.65%	大買/大賣/鉅額交易
2023/08/23	82.3	59.43	103	59.86	59.00	-20.7	22,194	-0.09%	大賣/
2023/08/22	5	54.70	14	54.85	55.50	-9	20,868	-0.04%
2023/08/21	2	54.95	3.3	55.66	55.50	-1.3	20,986	-0.01%
2023/08/18	5	55.10	6	54.88	54.70	-1	21,567	0.00%
2023/08/17	6	53.85	9	54.50	55.10	-3	22,073	-0.01%
2023/08/16	4	53.95	6	54.00	53.80	-2	22,699	-0.01%
2023/08/15	13	53.91	7	54.19	53.90	6	23,079	0.03%
2023/08/14	30.3	54.61	8.5	54.23	54.00	21.8	23,352	0.09%
2023/08/11	26	57.48	19	56.69	56.80	7	23,780	0.03%
2023/08/10	16.5	57.91	19	58.23	58.00	-2.5	23,730	-0.01%
2023/08/09	37	58.06	15	58.07	58.30	22	23,730	0.09%
2023/08/08	34.3	58.25	67	58.06	57.80	-32.7	23,855	-0.14%
2023/08/07	4	55.63	10	56.19	57.20	-6	23,996	-0.03%
2023/08/04	11	55.74	5	55.90	56.10	6	24,323	0.02%
2023/08/02	6.1	55.25	20	55.20	55.20	-13.9	24,828	-0.06%
2023/08/01	14	55.60	6	54.97	54.80	8	25,063	0.03%
2023/07/31	9	54.98	21.1	55.23	55.50	-12.1	25,683	-0.05%
2023/07/28	15	54.19	0	0.00	53.80	15	26,100	0.06%
2023/07/27	2.1	54.50	24	54.53	54.50	-21.9	27,285	-0.08%
2023/07/26	16	53.54	18.1	54.03	53.40	-2.1	28,078	-0.01%
2023/07/25	21.2	53.44	8	53.50	54.00	13.2	29,699	0.04%
2023/07/24	14	53.49	3.1	53.80	53.50	11	31,348	0.03%
2023/07/21	28	55.93	23	55.50	54.40	5	32,211	0.02%
2023/07/20	16	55.74	63	55.92	55.70	-47	34,259	-0.14%
2023/07/19	13.1	53.94	21	54.19	53.70	-7.9	35,118	-0.02%
2023/07/18	24	54.08	13	53.64	53.50	11	35,969	0.03%
2023/07/17	106	55.02	10	54.54	54.80	96	36,519	0.26%	大買/
2023/07/14	14.3	56.19	24	56.20	55.70	-9.7	37,088	-0.03%
2023/07/13	24.1	56.57	8	56.35	56.10	16.1	38,925	0.04%
2023/07/12	6	57.75	3	57.57	57.20	3	41,165	0.01%
2023/07/11	10.2	57.93	4	57.90	57.70	6.2	43,826	0.01%
2023/07/10	50	58.56	38	58.73	58.30	12	45,283	0.03%
2023/07/07	31.1	59.49	11.1	59.36	59.40	20	46,632	0.04%
2023/07/06	32	60.57	11	60.80	60.20	21	47,102	0.04%
2023/07/05	43	62.14	39	62.95	61.90	4	47,378	0.01%
2023/07/04	19	61.34	32.5	61.62	61.30	-13.5	47,089	-0.03%
2023/07/03	25.1	60.57	19.5	60.12	61.40	5.6	47,026	0.01%
2023/06/30	5	60.16	4.7	59.99	60.00	0.3	46,820	0.00%
2023/06/29	32	61.27	11.3	60.52	60.50	20.7	46,813	0.04%
2023/06/28	46	60.73	28.9	60.85	60.70	17.1	46,669	0.04%
2023/06/27	52.5	60.13	25.3	59.85	59.30	27.2	46,754	0.06%
2023/06/26	50.5	62.46	74.3	61.69	60.70	-23.7	47,177	-0.05%
2023/06/21	97.5	65.21	95.2	65.20	63.40	2.3	46,949	0.00%
2023/06/20	164.7	64.54	140.5	64.56	65.00	24.2	45,875	0.05%	大買/大賣/
2023/06/19	33	60.56	73.9	62.30	63.90	-40.9	43,882	-0.09%
2023/06/16	9.5	57.95	14.4	58.00	58.10	-4.9	42,910	-0.01%
2023/06/15	20	56.59	23.1	56.78	57.30	-3.1	42,614	-0.01%
2023/06/14	7	56.61	2	56.65	56.00	5	42,368	0.01%
2023/06/13	8	56.63	12.1	56.59	56.60	-4.1	42,460	-0.01%
2023/06/12	7.1	56.53	6	56.80	56.50	1.1	42,670	0.00%
2023/06/09	4	57.65	12.2	57.91	57.50	-8.2	42,840	-0.02%
2023/06/08	11.5	57.79	16	57.93	57.70	-4.6	43,055	-0.01%
2023/06/07	9	57.37	77.2	57.56	57.50	-68.2	42,805	-0.16%
2023/06/06	64.2	57.28	15.7	56.65	56.40	48.5	43,073	0.11%
2023/06/05	34.3	57.25	35	57.45	57.30	-0.8	43,876	0.00%
2023/06/02	15	56.19	48	56.29	56.30	-33	43,546	-0.08%
2023/06/01	4	55.23	4	55.38	55.30	0	43,401	0.00%
2023/05/31	25.1	55.24	13	55.25	55.40	12	43,443	0.03%
2023/05/30	29	54.90	9	54.71	54.80	20	43,459	0.05%
2023/05/29	17	56.11	34	55.96	55.80	-17	43,343	-0.04%
2023/05/26	23.2	54.75	13	54.96	54.80	10.1	43,222	0.02%
2023/05/25	6.2	56.14	56.2	55.94	56.00	-50	43,100	-0.12%
2023/05/24	34.4	57.32	20	57.23	56.70	14.4	43,064	0.03%
2023/05/23	36	56.73	26.2	56.98	56.70	9.8	42,899	0.02%
2023/05/22	17.4	56.21	56.2	56.17	56.90	-38.8	42,593	-0.09%
2023/05/19	43.4	54.90	36	54.93	54.20	7.4	42,282	0.02%
2023/05/18	34	54.93	33	54.83	54.50	1	42,021	0.00%
2023/05/17	62	55.57	42	55.17	55.00	20	41,789	0.05%
2023/05/16	1	53.60	14.9	53.71	53.70	-13.9	41,378	-0.03%
2023/05/15	3	53.47	13	53.67	53.70	-10	41,725	-0.02%
2023/05/12	27	53.00	48	54.31	54.40	-21	43,241	-0.05%
2023/05/11	59.2	54.44	28.1	53.58	54.00	31.1	43,592	0.07%
2023/05/10	124	55.53	122	55.80	55.30	2	43,073	0.00%	大買/大賣/
2023/05/09	27.5	55.41	99.3	55.50	54.50	-71.8	42,634	-0.17%
2023/05/08	11.1	56.88	6	56.88	56.60	5.1	42,096	0.01%
2023/05/05	195.4	56.33	268.5	56.49	56.40	-73	41,801	-0.17%	大買/大賣/
2023/05/04	61.3	58.06	45	57.80	57.60	16.3	41,148	0.04%
2023/05/03	197	58.65	99.2	58.73	58.70	97.9	40,545	0.24%	大買/
2023/05/02	169.9	58.34	279.6	57.98	57.40	-109.7	39,311	-0.28%	大買/大賣/鉅額交易
2023/04/28	192.4	58.57	130.1	58.53	58.00	62.3	38,504	0.16%	大買/大賣/
2023/04/27	133.2	57.40	152.5	57.08	57.50	-19.3	36,822	-0.05%	大買/大賣/
2023/04/26	118	55.89	57	55.69	55.90	61	35,055	0.17%	大買/
2023/04/25	231.1	57.07	317.6	57.23	56.40	-86.5	34,075	-0.25%	大買/大賣/
2023/04/24	76.2	55.93	68.4	56.34	57.50	7.8	31,803	0.02%
2023/04/21	113.1	54.55	84	53.53	54.70	29.1	30,689	0.09%	大買/
2023/04/20	83.4	54.73	88.4	54.59	54.40	-5	29,705	-0.02%
2023/04/19	55.5	56.56	70.4	56.49	56.60	-14.9	28,932	-0.05%
2023/04/18	197.4	56.68	153	56.00	55.90	44.3	28,155	0.16%	大買/大賣/
2023/04/17	193.7	57.68	126	57.29	58.00	67.6	26,225	0.26%	大買/大賣/
2023/04/14	176.2	54.75	181.6	54.25	54.20	-5.4	23,870	-0.02%	大買/大賣/
2023/04/13	104.1	51.24	156.1	52.15	52.90	-52	21,249	-0.24%	大買/大賣/
2023/04/12	122.5	47.14	167.6	47.30	48.15	-45.1	20,124	-0.22%	大買/大賣/
2023/04/11	39	44.81	49.2	44.15	43.80	-10.2	18,629	-0.05%
2023/04/10	49	43.99	37.1	43.57	44.30	12	18,055	0.07%
2023/04/07	8	42.23	8.2	42.15	42.40	-0.2	17,575	0.00%
2023/04/06	25	42.06	11	41.99	42.00	14	17,668	0.08%
2023/03/31	1	41.70	1	41.65	41.65	0	17,716	0.00%
2023/03/30	0	0.00	3.2	41.83	41.85	-3.2	17,689	-0.02%
2023/03/29	1.5	41.58	3	41.50	41.55	-1.5	17,597	-0.01%
2023/03/28	37.5	41.71	59	41.43	41.20	-21.5	17,588	-0.12%
2023/03/27	70.9	43.97	187.3	43.61	43.20	-116.5	17,093	-0.68%	大賣/鉅額交易
2023/03/24	31.1	41.93	10.5	42.29	42.45	20.6	16,439	0.13%
2023/03/23	36	41.64	15	41.65	41.75	21	16,380	0.13%
2023/03/22	4	40.78	11	41.09	40.85	-7	16,148	-0.04%
2023/03/21	29	41.43	25	41.25	41.00	4	16,101	0.02%
2023/03/20	10	40.91	15	40.99	41.00	-5	16,040	-0.03%
2023/03/17	12	40.59	14	40.25	40.25	-2	16,072	-0.01%
2023/03/16	9	40.13	5	39.96	40.20	4	16,215	0.02%
2023/03/15	6	41.09	46.7	40.95	41.00	-40.7	16,594	-0.25%
2023/03/14	9.6	40.06	31	39.77	39.85	-21.4	16,663	-0.13%
2023/03/13	48.3	39.07	28	38.60	38.95	20.3	17,010	0.12%
2023/03/10	129.4	41.18	40	40.87	40.90	89.4	17,105	0.52%	大買/
2023/03/09	39	41.57	76	41.45	42.05	-37	17,023	-0.22%
2023/03/08	65.5	41.13	71.5	41.35	41.00	-6.1	16,777	-0.04%
2023/03/07	23	39.03	10	39.05	39.40	13	16,726	0.08%
2023/03/06	11	38.86	10	38.80	38.65	1	16,633	0.01%
2023/03/03	2	38.25	10.1	38.30	38.40	-8.1	16,513	-0.05%
2023/03/02	3	37.80	18	37.77	37.85	-15	16,435	-0.09%
2023/03/01	6	38.07	1	38.10	38.00	5	16,423	0.03%
2023/02/24	7	38.50	6	38.47	38.50	1	16,568	0.01%
2023/02/23	2	39.15	0	0.00	39.20	2	16,400	0.01%
2023/02/22	4	38.94	13	38.80	39.20	-9	16,303	-0.06%
2023/02/21	16	39.26	24	39.34	38.80	-8	16,229	-0.05%
2023/02/20	18	38.95	2	39.10	38.80	16	15,930	0.10%
2023/02/17	56	38.70	77.1	38.64	38.50	-21.1	15,735	-0.13%
2023/02/16	5	37.89	4.1	37.80	38.00	0.9	15,357	0.01%
2023/02/15	3	37.37	3.4	37.54	37.30	-0.4	15,226	0.00%
2023/02/14	8	37.15	5	37.30	37.60	3	15,097	0.02%
2023/02/13	18.1	37.74	19	37.48	37.65	-0.9	15,039	-0.01%
2023/02/10	77.4	38.86	153.5	38.79	37.95	-76.1	14,717	-0.52%	大賣/
2023/02/09	12	36.94	65.1	37.15	37.35	-53.1	13,007	-0.41%
2023/02/08	1	35.60	10	35.79	35.90	-9	12,322	-0.07%
2023/02/07	1	35.30	1	35.45	35.45	0	12,217	0.00%
2023/02/06	2	35.38	32	35.57	35.50	-30	12,254	-0.24%
2023/02/03	13	34.68	8	34.92	34.95	5	12,155	0.04%
2023/02/02	12	34.59	5	34.61	34.45	7	12,027	0.06%
2023/02/01	1	34.35	1	34.65	34.55	0	11,897	0.00%
2023/01/31	3	34.50	1	34.40	34.60	2	11,785	0.02%
2023/01/30	6	34.18	8	34.41	34.10	-2	11,767	-0.02%
2023/01/17	1	34.20	3	34.25	34.15	-2	11,749	-0.02%
2023/01/16	2	34.30	0	0.00	34.40	2	11,809	0.02%
2023/01/13	17	34.79	0	0.00	34.70	17	11,871	0.14%
2023/01/12	0	0.00	1	35.25	34.85	-1	11,970	-0.01%
2023/01/11	10	35.28	13	35.40	35.05	-3	11,993	-0.03%
2023/01/10	3	34.93	2.1	35.14	34.80	0.9	11,948	0.01%
2023/01/09	1	35.00	1	34.95	34.95	0	11,937	0.00%
2023/01/06	10	35.45	9	35.36	35.25	1	11,951	0.01%
2023/01/05	1	35.80	4	35.65	35.25	-3	12,024	-0.02%
2023/01/04	16	35.29	14	35.49	35.45	2	11,953	0.02%
2023/01/03	8	35.29	2	35.20	35.40	6	11,892	0.05%
2022/12/30	7.2	35.87	28	35.84	35.75	-20.8	11,774	-0.18%
2022/12/29	4	35.10	0	0.00	35.10	4	11,294	0.04%
2022/12/28	1	35.20	1	35.30	35.10	0	11,223	0.00%
2022/12/27	8	35.33	7	35.19	35.00	1	11,126	0.01%
2022/12/26	8	35.36	44	35.42	35.25	-36	11,028	-0.33%
2022/12/23	6	34.53	5	34.69	34.55	1	10,789	0.01%
2022/12/22	1	33.60	1	33.55	33.50	0	10,626	0.00%
2022/12/21	5	33.42	4	33.25	33.25	1	10,653	0.01%
2022/12/20	7	34.20	80	33.40	33.30	-73	10,740	-0.68%
2022/12/19	9	34.65	5	34.45	34.40	4	10,836	0.04%
2022/12/16	21	35.25	9	34.92	34.95	12	10,808	0.11%
2022/12/15	24	35.56	13	35.70	35.95	11	10,663	0.10%
2022/12/14	2	34.50	4.1	34.89	35.00	-2.1	10,373	-0.02%
2022/12/13	20	34.67	19	34.49	34.35	1	10,265	0.01%
2022/12/12	12	35.04	26	34.90	34.85	-14	10,170	-0.14%
2022/12/09	51	35.16	19	35.08	34.85	32	10,069	0.32%
2022/12/08	89	35.49	84	35.67	35.20	5	9,939	0.05%
2022/12/07	72	35.73	67	35.89	35.85	5	9,652	0.05%
2022/12/06	65	35.76	8	35.72	35.60	57	9,049	0.63%
2022/12/05	94	36.67	75.1	36.72	36.25	18.9	8,693	0.22%
2022/12/02	29	34.51	37.2	34.76	34.80	-8.2	7,945	-0.10%
2022/12/01	7	33.09	3	33.05	33.10	4	7,385	0.05%
2022/11/30	8	33.30	22	33.35	33.40	-14	7,203	-0.19%
2022/11/29	31.1	33.77	64.1	34.43	33.90	-33.1	6,738	-0.49%
2022/11/28	3	31.80	13	32.00	31.90	-10	5,674	-0.18%
2022/11/25	11	31.40	12	31.53	31.40	-1	5,575	-0.02%
2022/11/24	16	31.27	7	31.25	31.40	9	5,571	0.16%
2022/11/23	4	31.66	8	31.72	31.55	-4	5,518	-0.07%
2022/11/22	44	31.76	13	31.69	31.55	31	5,426	0.57%
2022/11/21	4	31.14	10	30.95	30.90	-6	5,128	-0.12%
2022/11/18	18	31.20	24	30.89	31.05	-6	5,115	-0.12%
2022/11/17	40.1	30.64	0	0.00	30.60	40.1	5,066	0.79%
2022/11/16	1	31.65	32	31.18	31.05	-31	4,972	-0.62%
2022/11/15	28	30.86	23	31.31	30.95	5	4,857	0.10%
2022/11/14	108	31.17	3	31.20	31.15	105	4,831	2.17%	大買/鉅額交易
2022/11/11	29	31.24	42	30.98	30.90	-13	4,846	-0.27%
2022/11/10	14	31.01	13.2	31.13	31.10	0.8	4,916	0.02%
2022/11/09	23.1	31.21	13.8	31.40	31.05	9.3	5,034	0.18%
2022/11/08	44	31.88	7	32.12	31.60	37	4,958	0.75%
2022/11/07	3	33.00	14	33.16	33.05	-11	4,776	-0.23%
2022/11/04	8	32.68	10	33.11	32.65	-2	4,807	-0.04%
2022/11/03	3	33.20	0	33.03	33.10	3	4,848	0.06%
2022/11/02	17	32.44	17	32.79	32.45	0	4,956	0.00%
2022/11/01	5	31.85	0	0.00	31.80	5	5,247	0.10%
2022/10/31	0	0.00	1	30.95	31.35	-1	5,441	-0.02%
2022/10/28	2.1	30.84	0	0.00	30.60	2.1	5,701	0.04%
2022/10/27	0	0.00	0	31.30	31.20	0	6,360	0.00%
2022/10/26	5	31.15	4	31.25	31.05	1	7,147	0.01%
2022/10/25	2.1	31.93	6	31.89	31.35	-3.9	7,599	-0.05%
2022/10/24	6	32.12	4.2	32.30	32.30	1.9	7,643	0.02%
2022/10/21	2	31.60	1	30.62	31.60	1	7,662	0.01%
2022/10/20	6	30.09	16	30.17	30.25	-10	7,750	-0.13%
2022/10/19	1	31.40	0	0.00	31.15	1	7,706	0.01%
2022/10/18	1	31.80	0	0.00	31.30	1	7,721	0.01%
2022/10/17	2	31.43	1	31.70	31.80	1	7,877	0.01%
2022/10/13	3	31.28	1	31.85	31.15	2	8,057	0.03%
2022/10/12	5	33.11	6	33.05	32.90	-1	8,015	-0.01%
2022/10/07	1.1	33.79	0	0.00	33.45	1.1	8,286	0.01%
2022/10/05	1	34.20	10	34.45	34.10	-9	9,131	-0.10%
2022/10/04	10	34.50	1	34.65	34.35	9	9,375	0.10%
2022/10/03	1	33.85	0	0.00	34.15	1	9,695	0.01%
2022/09/30	0	33.60	7	33.37	33.80	-7	9,935	-0.07%
2022/09/29	1	34.00	0	0.00	34.00	1	10,071	0.01%
2022/09/28	7	34.53	2	34.63	33.70	5	10,280	0.05%
2022/09/27	5.1	34.32	3	34.62	34.15	2.1	10,620	0.02%
2022/09/26	7.5	35.92	10	36.49	35.55	-2.5	10,875	-0.02%
2022/09/23	1	36.15	3	36.07	36.10	-2	11,223	-0.02%
2022/09/22	0	0.00	0	36.00	35.95	0	11,423	0.00%
2022/09/21	40	35.92	38	35.55	35.55	2	11,592	0.02%
2022/09/20	1	35.90	0	0.00	36.10	1	11,680	0.01%
2022/09/19	0	0.00	0.1	36.20	35.60	-0.1	11,793	0.00%
2022/09/16	0	36.10	11	36.29	36.05	-11	11,941	-0.09%
2022/09/15	0	0.00	1	37.65	36.55	-1	12,241	-0.01%
2022/09/14	10	36.85	0	0.00	36.85	10	12,686	0.08%
2022/09/13	0	0.00	6	36.80	36.70	-6	13,391	-0.04%
2022/09/12	2	36.70	16.1	36.58	36.80	-14.1	15,449	-0.09%
2022/09/08	0	0.00	5	35.98	36.00	-5	16,498	-0.03%
2022/09/07	4	35.88	68.1	35.87	35.75	-64.1	17,074	-0.38%
2022/09/06	9	35.53	5	35.90	35.60	4	17,122	0.02%
2022/09/05	60.1	35.52	0	0.00	35.35	60.1	17,077	0.35%
2022/09/01	11	35.31	0	0.00	35.25	11	17,091	0.06%
2022/08/31	1	35.45	0	0.00	35.50	1	17,113	0.01%
2022/08/30	6.1	35.09	0	0.00	35.15	6.1	17,109	0.04%
2022/08/29	0	35.15	4	35.10	35.00	-4	17,110	-0.02%
2022/08/26	3	36.00	4	35.83	35.80	-1	17,097	-0.01%
2022/08/25	7	36.00	10	35.86	35.75	-3	17,140	-0.02%
2022/08/24	5	35.79	6	35.80	35.75	-1	17,235	-0.01%
2022/08/23	10	35.82	15	35.87	35.90	-5	17,266	-0.03%
2022/08/22	1	35.35	10	34.99	35.20	-9	17,223	-0.05%
2022/08/19	6	35.12	3	35.65	35.10	3	17,273	0.02%
2022/08/18	12	35.08	10	35.08	35.40	2	17,291	0.01%
2022/08/17	33.2	35.31	38	35.41	35.05	-4.8	17,429	-0.03%
2022/08/16	11	36.14	13	36.47	35.60	-2	17,431	-0.01%
2022/08/15	11	36.84	0	0.00	36.90	11	17,493	0.06%
2022/08/12	9	37.05	0	0.00	37.00	9	17,579	0.05%
2022/08/11	7	37.09	8	37.03	36.80	-1	17,572	-0.01%
2022/08/10	1	36.90	6	36.88	36.75	-5	17,554	-0.03%
2022/08/09	16	37.15	6	37.22	37.15	10	17,517	0.06%
2022/08/08	15	37.28	107	37.16	37.00	-92	17,402	-0.53%	大賣/
2022/08/05	14	35.82	15	35.93	35.95	-1	17,068	-0.01%
2022/08/04	38	36.64	5	36.22	36.00	33	16,971	0.19%
2022/08/03	22	36.93	7	37.14	37.10	15	16,796	0.09%
2022/08/02	25	37.88	45	37.97	38.20	-20	16,240	-0.12%
2022/08/01	15.2	36.65	28	37.05	37.35	-12.8	15,602	-0.08%
2022/07/29	7	35.75	17	35.84	35.90	-10	15,172	-0.07%
2022/07/28	19	35.52	7	35.38	35.25	12	15,100	0.08%
2022/07/27	20	35.75	29	36.00	35.90	-9	15,046	-0.06%
2022/07/26	0	0.00	16	35.19	35.20	-16	14,971	-0.11%
2022/07/25	11	35.23	11	35.11	34.95	0	14,971	0.00%
2022/07/22	2	34.38	9	35.24	35.00	-7	14,970	-0.05%
2022/07/21	8	34.62	10	34.56	34.70	-2	14,968	-0.01%
2022/07/20	9	35.32	18	35.39	35.35	-9	15,124	-0.06%
2022/07/19	0	0.00	3	34.75	35.00	-3	15,270	-0.02%
2022/07/18	22	34.88	16	34.98	35.00	6	15,522	0.04%
2022/07/15	26	35.00	16	35.12	35.10	10	15,567	0.06%
2022/07/14	34	36.00	27	35.96	35.85	7	15,585	0.04%
2022/07/13	47	35.47	33	35.88	36.05	14	15,513	0.09%
2022/07/12	17	34.36	28	34.47	34.25	-11	15,255	-0.07%
2022/07/11	3	34.23	21.1	34.26	34.35	-18.1	15,535	-0.12%
2022/07/08	15	33.68	5	33.75	32.75	10	15,691	0.06%
2022/07/07	7	33.60	3	33.30	33.40	4	15,583	0.03%
2022/07/06	15	34.41	9	33.97	33.85	6	15,517	0.04%
2022/07/05	35	34.29	41	34.13	34.70	-6	15,350	-0.04%
2022/07/04	37	32.70	51	33.11	33.10	-14	14,928	-0.09%
2022/07/01	20	33.47	27	33.51	32.55	-7	14,518	-0.05%
2022/06/30	13	32.99	5	32.45	32.35	8	13,940	0.06%
2022/06/29	1	32.05	13	33.00	32.20	-12	13,691	-0.09%
2022/06/28	17	32.01	1	32.20	32.15	16	13,485	0.12%
2022/06/27	8	31.85	13	32.05	31.85	-5	13,380	-0.04%
2022/06/24	3	31.38	3	31.55	31.75	0	13,262	0.00%
2022/06/23	13	31.63	13	32.05	31.15	0	13,081	0.00%
2022/06/22	33	32.64	19.1	31.79	31.35	14	12,740	0.11%
2022/06/21	69	33.91	68	34.23	34.40	1	12,182	0.01%
2022/06/20	135	37.34	166.1	37.32	34.40	-31.1	11,440	-0.27%	大買/大賣/
2022/06/17	51.1	36.01	122.4	36.77	38.20	-71.3	9,329	-0.76%	大賣/
2022/06/16	16	34.83	58.5	35.08	34.75	-42.5	8,190	-0.52%
2022/06/15	7	33.89	2	33.90	34.00	5	7,566	0.07%
2022/06/14	2	33.10	0	0.00	33.45	2	7,473	0.03%
2022/06/13	0	0.00	2	32.90	33.45	-2	7,447	-0.03%
2022/06/10	1	33.45	0	0.00	33.45	1	7,403	0.01%
2022/06/09	0	0.00	4	34.14	33.95	-4	7,389	-0.05%
2022/06/08	6	34.00	7	33.82	34.05	-1	7,334	-0.01%
2022/06/07	4	33.64	38	33.37	33.60	-34	7,289	-0.47%
2022/06/06	2	33.23	2	33.00	32.95	0	7,260	0.00%
2022/06/02	3	33.38	1	33.35	33.40	2	7,273	0.03%
2022/06/01	8.1	34.18	20	34.16	33.90	-12	7,222	-0.17%
2022/05/31	8	34.34	5	34.50	34.10	3	7,105	0.04%
2022/05/30	10	33.92	10	34.18	34.20	0	7,023	0.00%
2022/05/27	6	33.97	7	33.86	33.50	-1	6,976	-0.01%
2022/05/26	0	0.00	11	34.10	33.95	-11	6,926	-0.16%
2022/05/25	12	34.17	7	34.44	33.85	5	6,836	0.07%
2022/05/24	5.4	34.28	3	34.20	34.00	2.4	6,625	0.04%
2022/05/23	20	33.82	24	33.95	33.75	-4	6,483	-0.06%
2022/05/20	9	33.46	22	33.48	33.30	-13	6,281	-0.21%
2022/05/19	6	32.30	2	32.45	32.45	4	6,117	0.07%
2022/05/18	1	32.50	6	32.50	32.80	-5	6,131	-0.08%
2022/05/17	0	0.00	12	32.55	32.50	-12	6,135	-0.20%
2022/05/16	6	31.83	5	31.87	31.95	1	6,090	0.02%
2022/05/13	0	0.00	1	31.80	31.55	-1	6,042	-0.02%
2022/05/12	12	32.08	1	32.60	31.15	11	5,992	0.18%
2022/05/11	18	33.02	27	33.36	32.90	-9	5,844	-0.15%
2022/05/10	10	32.81	18	33.22	33.60	-8	5,743	-0.14%
2022/05/09	10.6	32.87	127	33.35	32.55	-116.4	5,606	-2.08%	大賣/鉅額交易
2022/05/06	6	32.51	1	32.60	32.50	5	5,441	0.09%
2022/05/05	10	32.67	8	32.65	32.50	2	5,378	0.04%
2022/05/04	13	32.53	8	32.42	32.25	5	5,328	0.09%
2022/05/03	15	33.30	14	33.38	32.85	1	5,266	0.02%
2022/04/29	11	33.19	3	33.47	33.20	8	5,153	0.16%
2022/04/28	3	32.95	3	33.40	33.20	0	5,071	0.00%
2022/04/27	15	33.05	13	33.50	33.25	2	4,986	0.04%
2022/04/26	20	34.45	26	34.37	34.20	-6	4,794	-0.13%
2022/04/25	12	34.22	12	34.37	34.20	0	4,451	0.00%
2022/04/22	20	34.29	40	34.18	34.70	-20	4,162	-0.48%
2022/04/21	7	33.44	18	33.62	32.80	-11	3,836	-0.29%
2022/04/20	15	33.95	23	34.05	33.80	-8	3,651	-0.22%
2022/04/19	13	33.44	15	33.83	34.00	-2	3,416	-0.06%
2022/04/18	22	33.61	17.1	33.62	33.50	4.9	3,197	0.15%
2022/04/15	29	33.08	42	33.34	33.75	-13	2,960	-0.44%
2022/04/14	14	32.32	28	32.12	32.30	-14	2,484	-0.56%
2022/04/13	5	30.76	3.4	30.96	30.85	1.7	2,029	0.08%
2022/04/12	16	30.31	19	30.34	30.70	-3	1,866	-0.16%
2022/04/11	2	29.83	3	30.00	29.80	-1	1,758	-0.06%
2022/04/08	1	29.25	1	29.40	29.30	0	1,654	0.00%
2022/04/07	1	29.15	1	29.50	29.20	0	1,654	0.00%
2022/04/06	1	29.20	10	29.30	29.35	-9	1,709	-0.53%
2022/04/01	0	0.00	1	29.35	29.35	-1	1,719	-0.06%
2022/03/31	2	29.35	2	29.50	29.35	0	1,747	0.00%
2022/03/30	0	0.00	5	29.35	29.35	-5	1,749	-0.29%
2022/03/29	2	29.33	1	29.60	29.30	1	1,756	0.06%
2022/03/28	2	29.33	11	29.45	29.50	-9	1,756	-0.51%
2022/03/24	1	29.60	0	0.00	29.70	1	1,762	0.06%
2022/03/18	2	29.58	4	29.55	29.55	-2	1,765	-0.11%
2022/03/17	0	0.00	4	29.40	29.50	-4	1,765	-0.23%
2022/03/16	1	29.00	5	29.10	29.10	-4	1,764	-0.23%
2022/03/15	1	29.15	0	0.00	29.00	1	1,762	0.06%
2022/03/11	1	29.45	0	0.00	29.40	1	1,804	0.06%
2022/03/10	0	0.00	3	29.63	29.75	-3	1,823	-0.16%
2022/03/09	2	29.05	71	29.05	29.25	-69	1,821	-3.79%
2022/03/08	6	29.24	9	29.09	28.75	-3	1,808	-0.17%
2022/03/07	4	29.74	0	0.00	29.55	4	1,761	0.23%
2022/03/04	0	0.00	0.3	30.00	29.90	-0.3	1,748	-0.02%
2022/03/03	1	30.30	0	0.00	29.95	1	1,782	0.06%
2022/03/02	4	30.08	12	30.09	30.15	-8	1,816	-0.44%
2022/03/01	0	0.00	10	30.35	30.05	-10	1,838	-0.54%
2022/02/25	1	29.55	0	0.00	29.55	1	1,820	0.05%
2022/02/24	4	29.64	4	29.86	29.45	0	1,850	0.00%
2022/02/23	3	29.60	3.2	29.95	29.90	-0.2	1,868	-0.01%
2022/02/22	10	29.79	2	29.90	29.95	8	1,908	0.42%
2022/02/21	0	0.00	7	30.18	30.05	-7	1,957	-0.36%
2022/02/18	3	30.15	0	0.00	30.15	3	2,008	0.15%
2022/02/17	3	29.90	14	29.89	29.95	-11	2,144	-0.51%
2022/02/16	1	29.55	14	29.66	29.45	-13	2,102	-0.62%
2022/02/15	8	29.55	0	0.00	29.35	8	2,122	0.38%
2022/02/14	1	29.25	0.2	29.30	29.25	0.8	2,127	0.04%
2022/02/11	4	29.70	2	29.70	29.60	2	2,141	0.09%
2022/02/10	0	0.00	27	29.63	29.65	-27	2,169	-1.24%
2022/02/09	0	0.00	0	29.55	29.75	0	2,200	0.00%
2022/02/08	3	29.57	1	29.85	29.70	2	2,206	0.09%
2022/02/07	2	29.40	1	29.55	29.55	1	2,223	0.04%
2022/01/26	0	0.00	0	29.15	29.10	0	2,237	0.00%
2022/01/25	6	29.00	3	28.95	29.05	3	2,263	0.13%
2022/01/21	0	0.00	4	29.60	29.45	-4	2,236	-0.18%
2022/01/20	0	0.00	2	29.75	29.80	-2	2,224	-0.09%
2022/01/19	1	29.65	3	29.70	29.70	-2	2,234	-0.09%
2022/01/18	0.7	29.85	4	29.80	29.65	-3.3	2,228	-0.15%
2022/01/14	1	29.75	0	0.00	29.80	1	2,257	0.04%
2022/01/13	0	0.00	1	29.70	30.15	-1	2,254	-0.04%
2022/01/12	1	29.75	0	0.00	29.70	1	2,230	0.04%
2022/01/11	1	30.15	1	29.90	29.95	0	2,228	0.00%
2022/01/10	9	30.54	2	30.70	30.40	7	2,201	0.32%
2022/01/07	1	29.95	5	30.14	29.95	-4	2,108	-0.19%
2022/01/06	3	29.65	6.7	29.83	29.65	-3.7	2,037	-0.18%
2022/01/05	0.6	29.60	7	29.61	29.55	-6.4	1,997	-0.32%
2022/01/04	0	29.50	0	29.50	29.50	0	1,995	0.00%
2022/01/03	3	29.35	0	0.00	29.30	3	1,983	0.15%
2021/12/30	12	29.40	15	29.51	29.35	-3	1,985	-0.15%
2021/12/29	14	29.46	17	29.51	29.60	-3	1,970	-0.15%
2021/12/28	1	29.65	1	29.70	29.55	0	1,915	0.00%
2021/12/27	21	29.70	2	29.68	29.70	19	1,915	0.99%
2021/12/24	1	29.35	1	29.55	29.40	0	1,908	0.00%
2021/12/23	1	29.35	0	29.55	29.35	1	1,926	0.05%
2021/12/22	0	0.00	1	29.25	29.10	-1	1,931	-0.05%
2021/12/21	1	29.10	0	0.00	29.10	1	1,921	0.05%
2021/12/20	0	29.10	0	29.10	29.00	0	1,922	0.00%
2021/12/17	0	0.00	22	29.04	29.10	-22	1,928	-1.14%
2021/12/15	0	29.20	0	29.20	29.00	0	1,959	0.00%
2021/12/14	0	29.30	0	29.34	29.00	0	1,973	0.00%
2021/12/13	0	29.70	0	29.70	29.45	0	1,975	0.00%
2021/12/10	0	29.56	0	29.60	29.55	0	1,999	0.00%
2021/12/09	4	29.50	0	0.00	29.55	4	2,023	0.20%
2021/12/08	2	29.63	0	29.95	29.65	2	2,041	0.10%
2021/12/07	0	0.00	1	29.90	29.95	-1	2,038	-0.05%
2021/12/06	0	29.70	1	29.65	29.75	-1	2,040	-0.05%
2021/12/02	0	29.15	0	29.15	29.05	0	2,084	0.00%
2021/12/01	0	29.20	4	29.10	29.20	-4	2,127	-0.19%
2021/11/30	3	29.00	3	29.45	29.00	0	2,148	0.00%
2021/11/29	0	29.20	1	29.30	29.20	-1	2,151	-0.05%
2021/11/26	3	30.02	0	29.85	29.80	3	2,116	0.14%
2021/11/25	0	30.65	4	30.50	30.40	-4	2,090	-0.19%
2021/11/24	0	30.50	4	30.41	30.55	-4	2,070	-0.19%
2021/11/23	2	30.07	2.1	30.19	30.20	-0.1	2,019	-0.01%
2021/11/22	0	0.00	2	30.38	30.40	-2	1,998	-0.10%
2021/11/19	1	29.95	10	30.04	30.25	-9	1,969	-0.46%
2021/11/18	2	30.30	7	30.26	30.35	-5	1,928	-0.26%
2021/11/17	0	0.00	5	29.95	30.00	-5	1,854	-0.27%
2021/11/16	4.1	30.23	7.2	29.78	29.80	-3.1	1,794	-0.17%
2021/11/15	0	29.00	1	29.25	29.00	-1	1,619	-0.06%
2021/11/12	0	0.00	0.4	29.17	29.25	-0.4	1,622	-0.02%
2021/11/09	0	0.00	12	29.22	29.35	-12	1,728	-0.69%
2021/11/08	0	0.00	6.1	29.14	29.15	-6.1	1,715	-0.35%
2021/11/05	0	0.00	9	28.73	28.70	-9	1,730	-0.52%
2021/11/04	0	0.00	1	28.80	28.80	-1	1,755	-0.06%
2021/11/03	2	28.55	1	28.70	28.65	1	1,774	0.06%
2021/11/02	1	28.75	10	28.70	28.75	-9	1,772	-0.51%
2021/11/01	0	0.00	4	28.40	28.35	-4	1,768	-0.23%
2021/10/29	3	28.27	3	28.33	28.20	0	1,824	0.00%
2021/10/28	0	0.00	4	28.35	28.35	-4	1,912	-0.21%
2021/10/26	1	28.05	0	0.00	28.10	1	2,138	0.05%
2021/10/25	2	28.05	0	0.00	28.10	2	2,173	0.09%
2021/10/22	4.1	28.00	1	28.45	27.95	3.1	2,200	0.14%
2021/10/21	0	0.00	1	28.20	28.15	-1	2,230	-0.04%
2021/10/20	1	28.20	1	28.25	28.25	0	2,298	0.00%
2021/10/19	0	0.00	6	28.52	28.45	-6	2,374	-0.25%
2021/10/18	0	0.00	1	28.30	28.25	-1	2,400	-0.04%
2021/10/15	1	28.15	0	0.00	28.20	1	2,420	0.04%
2021/10/12	3	28.00	3	28.00	28.00	0	2,482	0.00%
2021/10/08	1	28.10	0	0.00	28.15	1	2,500	0.04%
2021/10/06	5	28.37	0	0.00	28.05	5	2,521	0.20%
2021/10/05	1	27.95	1	28.15	28.45	0	2,526	0.00%
2021/10/04	2	28.30	2	28.45	28.25	0	2,547	0.00%
2021/10/01	3	28.33	0	0.00	28.15	3	2,552	0.12%
2021/09/29	2	27.83	1	28.10	28.10	1	2,558	0.04%
2021/09/28	1	27.95	1	28.15	28.20	0	2,560	0.00%
2021/09/27	0	0.00	1	28.35	28.10	-1	2,578	-0.04%
2021/09/24	1	28.15	1	28.35	28.20	0	2,599	0.00%
2021/09/23	2	28.28	0	0.00	28.35	2	2,616	0.08%
2021/09/22	3	27.85	5	28.00	28.25	-2	2,650	-0.08%
2021/09/17	2	28.28	10	28.45	28.35	-8	2,882	-0.28%
2021/09/16	1	28.05	1	28.20	28.25	0	2,897	0.00%
2021/09/15	4	28.00	4	28.18	28.10	0	2,938	0.00%
2021/09/13	9	27.28	0	0.00	27.35	9	3,292	0.27%
2021/09/10	5	27.43	0	0.00	27.55	5	3,380	0.15%
2021/09/09	11.1	27.25	0	0.00	27.30	11.1	3,434	0.32%
2021/09/08	6.1	27.68	0	0.00	27.40	6.1	3,401	0.18%
2021/09/07	12	27.94	6	27.97	27.90	6	3,370	0.18%
2021/09/06	11	28.29	3	28.20	28.10	8	3,378	0.24%
2021/09/03	3	28.65	6	28.82	28.65	-3	3,337	-0.09%
2021/09/02	1	28.85	1.2	28.94	28.90	-0.2	3,334	-0.01%
2021/08/30	0	0.00	5	28.95	29.00	-5	3,383	-0.15%
2021/08/27	0	0.00	5	28.95	29.10	-5	3,501	-0.14%
2021/08/26	1	29.05	2	29.20	29.10	-1	3,738	-0.03%
2021/08/25	7	29.11	0	0.00	29.15	7	3,738	0.19%
2021/08/24	3	29.35	21	29.37	29.30	-18	3,733	-0.48%
2021/08/23	7	29.19	20	29.00	29.15	-13	3,741	-0.35%
2021/08/20	0	0.00	4	28.90	28.90	-4	3,751	-0.11%
2021/08/19	3	29.08	0	0.00	28.95	3	3,743	0.08%
2021/08/18	4	28.93	4.1	29.09	29.45	-0.1	3,722	0.00%
2021/08/17	5	29.47	0	0.00	29.30	5	3,701	0.14%
2021/08/16	6	29.97	6	30.65	29.45	0	3,687	0.00%
2021/08/13	5	30.30	1	30.35	30.20	4	3,583	0.11%
2021/08/12	0	0.00	3	30.20	30.25	-3	3,542	-0.08%
2021/08/11	8	30.05	1	30.30	29.95	7	3,535	0.20%
2021/08/10	3	29.95	13	30.03	30.20	-10	3,511	-0.28%
2021/08/09	13	30.09	6	30.13	30.00	7	3,526	0.20%
2021/08/06	1	29.55	5	29.80	29.80	-4	3,516	-0.11%
2021/08/05	6.2	29.66	2	29.75	29.70	4.2	3,543	0.12%
2021/08/04	13	30.12	51	29.95	29.85	-38	3,632	-1.05%
2021/08/03	20.1	30.52	2.6	30.71	30.50	17.6	3,618	0.49%
2021/08/02	24.6	30.61	18.1	30.72	30.90	6.5	3,548	0.18%
2021/07/30	7.6	30.00	4	29.91	29.80	3.6	3,339	0.11%
2021/07/29	21	29.95	4	30.00	30.00	17	3,343	0.51%
2021/07/28	13	29.61	1.7	29.40	29.80	11.3	3,342	0.34%
2021/07/27	0	0.00	14	29.90	30.00	-14	3,385	-0.41%
2021/07/26	4	29.75	12.5	29.90	29.85	-8.5	3,374	-0.25%
2021/07/23	2.8	29.59	12	29.66	29.55	-9.2	3,343	-0.28%
2021/07/22	2	29.30	0	0.00	29.00	2	3,339	0.06%
2021/07/21	11	28.60	1	28.65	28.65	10	3,365	0.30%
2021/07/16	0	0.00	1	29.19	29.10	-1	3,742	-0.03%
2021/07/15	15	28.53	0	0.00	28.65	15	3,764	0.40%
2021/07/14	15.3	28.60	6	28.75	28.65	9.3	3,870	0.24%
2021/07/13	10	28.73	3	28.78	28.55	7	4,110	0.17%
2021/07/09	10	28.50	0	0.00	28.55	10	4,213	0.24%
2021/07/08	5	28.83	2	28.80	28.85	3	4,279	0.07%
2021/07/07	1	29.00	2.3	29.07	28.85	-1.3	4,283	-0.03%
2021/07/06	1	29.00	6.2	29.01	29.00	-5.2	4,282	-0.12%
2021/07/05	4	28.83	21	28.88	28.95	-17	4,284	-0.40%
2021/07/02	5	28.84	0	0.00	28.90	5	4,283	0.12%
2021/07/01	4	29.03	4	29.06	29.00	0	4,276	0.00%
2021/06/29	16	29.20	33.1	29.10	29.10	-17.1	4,272	-0.40%
2021/06/28	33.1	30.42	2	30.18	29.65	31.1	4,246	0.73%
2021/06/25	1.1	29.55	0	0.00	29.50	1.1	4,015	0.03%
2021/06/24	9	29.72	0	0.00	29.75	9	4,006	0.22%
2021/06/23	17	30.26	11	29.85	29.70	6	3,958	0.15%
2021/06/22	8.1	29.56	11	30.24	29.85	-3	3,860	-0.08%
2021/06/21	3	29.67	5	29.64	29.55	-2	3,570	-0.06%
2021/06/18	15	29.38	15	29.17	29.20	0	3,472	0.00%
2021/06/16	0	0.00	2.3	28.47	28.50	-2.3	3,456	-0.07%
2021/06/15	1	28.60	3.1	28.46	28.60	-2.1	3,456	-0.06%
2021/06/11	0	0.00	2	28.75	28.75	-2	3,427	-0.06%
2021/06/10	4	28.91	0	0.00	28.80	4	3,441	0.12%
2021/06/09	0.1	29.00	1	29.00	29.20	-0.9	3,429	-0.03%
2021/06/07	2.1	28.97	0.6	28.75	29.00	1.4	3,438	0.04%
2021/06/04	6.1	30.24	13	29.72	29.30	-7	3,439	-0.20%
2021/06/03	5	29.80	14.1	29.53	29.90	-9.1	3,338	-0.27%
2021/06/02	4	27.86	5	27.86	27.90	-1	3,139	-0.03%
2021/06/01	1	27.85	0	0.00	27.85	1	3,156	0.03%
2021/05/31	0	0.00	1	27.80	27.85	-1	3,201	-0.03%
2021/05/28	1	27.60	0	0.00	27.65	1	3,238	0.03%
2021/05/26	0	0.00	10	27.40	27.35	-10	3,696	-0.27%
2021/05/25	3	27.45	3	27.45	27.45	0	3,897	0.00%
2021/05/24	2	27.30	1	27.30	27.40	1	3,920	0.03%
2021/05/21	1	26.85	2	27.10	26.90	-1	3,944	-0.03%
2021/05/19	0	0.00	8	26.64	26.85	-8	3,980	-0.20%
2021/05/18	2	26.10	3	26.62	26.85	-1	3,980	-0.03%
2021/05/17	4	25.71	5	25.80	25.60	-1	3,973	-0.03%
2021/05/14	2	26.50	0	0.00	26.60	2	3,929	0.05%
2021/05/13	17.1	25.91	10	26.50	26.35	7.1	3,904	0.18%
2021/05/12	17	27.06	16	27.21	26.50	1	3,863	0.03%
2021/05/11	4	28.48	0	0.00	28.00	4	3,754	0.11%
2021/05/10	6	28.65	4	28.70	28.70	2	3,714	0.05%
2021/05/06	3	28.25	0	0.00	28.40	3	3,709	0.08%
2021/05/05	15	28.43	0	0.00	28.40	15	3,687	0.41%
2021/05/04	10	28.74	7	28.70	28.50	3	3,672	0.08%
2021/05/03	7	29.73	14.4	29.78	29.55	-7.4	3,600	-0.20%
2021/04/29	10	30.15	22	30.19	30.05	-12	3,610	-0.33%
2021/04/28	12	30.03	38	29.97	30.00	-26	3,573	-0.73%
2021/04/27	6	30.56	5	30.30	30.30	1	3,541	0.03%
2021/04/26	1	30.50	3	30.58	30.75	-2	3,499	-0.06%
2021/04/23	19	30.71	15	30.74	30.70	4	3,442	0.12%
2021/04/22	14	30.65	29	31.11	30.50	-15	3,378	-0.44%
2021/04/21	1	30.20	7	30.28	30.30	-6	3,153	-0.19%
2021/04/20	13	30.64	7	30.56	30.45	6	3,118	0.19%
2021/04/19	32	31.06	35	30.44	31.10	-3	3,048	-0.10%
2021/04/16	12	29.62	4	29.73	29.75	8	2,815	0.29%
2021/04/15	6	29.49	6	29.56	29.55	0	2,786	0.00%
2021/04/14	5	29.19	5	29.21	29.20	0	2,739	0.00%
2021/04/13	1	28.75	2	28.80	28.75	-1	2,694	-0.04%
2021/04/12	4	28.78	0	0.00	28.80	4	2,694	0.15%
2021/04/09	0	0.00	2	28.98	28.90	-2	2,767	-0.07%
2021/04/08	0	0.00	2	28.95	29.00	-2	2,760	-0.07%
2021/04/07	1	29.00	8	29.02	29.05	-7	2,756	-0.25%
2021/04/01	3	28.70	0	0.00	28.80	3	2,767	0.11%
2021/03/31	5	28.88	4	28.80	28.85	1	2,749	0.04%
2021/03/30	1	29.00	1	29.00	29.05	0	2,743	0.00%
2021/03/29	3	29.10	0	0.00	29.15	3	2,731	0.11%
2021/03/25	1	29.15	8	29.25	29.20	-7	2,842	-0.25%
2021/03/24	2	29.23	1	29.30	29.35	1	2,894	0.03%
2021/03/23	0	0.00	1	29.20	29.10	-1	2,893	-0.03%
2021/03/22	3	28.95	0	0.00	29.00	3	2,929	0.10%
2021/03/19	0	0.00	1.1	29.06	29.05	-1.1	2,901	-0.04%
2021/03/18	4	29.26	0	0.00	29.25	4	2,874	0.14%
2021/03/17	3	29.27	0	0.00	29.30	3	2,872	0.10%
2021/03/16	4	29.43	0	0.00	29.30	4	2,877	0.14%
2021/03/15	2	29.40	2	29.35	29.50	0	2,873	0.00%
2021/03/12	2.2	29.11	0	0.00	29.10	2.2	2,869	0.08%
2021/03/11	1	29.30	1	29.35	29.30	0	2,870	0.00%
2021/03/10	0	0.00	2	29.48	29.35	-2	2,877	-0.07%
2021/03/09	0	0.00	5	29.77	29.75	-5	2,850	-0.18%
2021/03/08	7	30.06	4	30.06	29.95	3	2,837	0.11%
2021/03/05	1	29.90	0	0.00	29.75	1	2,814	0.04%
2021/03/04	4	29.85	26	29.98	30.00	-22	2,795	-0.79%
2021/03/03	13.3	29.49	23	29.50	29.70	-9.7	2,756	-0.35%
2021/03/02	10	30.15	31	30.25	29.70	-21	2,725	-0.77%
2021/02/26	20.1	29.81	27	30.24	30.30	-6.9	2,564	-0.27%
2021/02/25	28	28.92	23	29.29	29.55	5	2,295	0.22%
2021/02/24	2	28.58	11	28.48	28.35	-9	2,119	-0.42%
2021/02/23	11	28.44	2	28.53	28.60	9	2,105	0.43%
2021/02/22	1	28.15	11.3	28.15	28.25	-10.3	2,129	-0.48%
2021/02/19	7	27.63	0	0.00	27.85	7	2,109	0.33%
2021/02/18	7	27.67	0	0.00	27.80	7	2,106	0.33%
2021/02/17	15	27.52	0	0.00	27.70	15	2,104	0.71%
2021/02/04	5	27.60	0	0.00	27.40	5	2,090	0.24%
2021/02/02	10.1	27.15	0	0.00	27.15	10.1	2,155	0.47%
2021/02/01	0	0.00	2	27.10	27.10	-2	2,153	-0.09%
2021/01/29	14	27.25	3	27.20	27.15	11	2,150	0.51%
2021/01/28	1	27.20	7	27.35	27.35	-6	2,133	-0.28%
2021/01/26	5	27.58	1	27.50	27.50	4	2,120	0.19%
2021/01/25	1	28.00	0	0.00	27.95	1	2,114	0.05%
2021/01/22	6	28.33	0	28.25	28.20	6	2,125	0.28%
2021/01/21	2	27.50	0	0.00	27.55	2	2,086	0.10%
2021/01/20	0	0.00	3	27.25	27.25	-3	2,085	-0.14%
2021/01/19	12	27.90	0	28.00	27.60	12	2,053	0.58%
2021/01/18	1	27.60	7	27.60	27.60	-6	2,051	-0.29%
2021/01/15	2.1	27.86	2	27.85	27.90	0.1	2,036	0.00%
2021/01/14	9	28.00	0	0.00	28.05	9	2,011	0.45%
2021/01/13	14	28.16	3	28.20	28.20	11	1,986	0.55%
2021/01/12	4.1	28.16	0	0.00	28.10	4.1	1,963	0.21%
2021/01/11	2	28.70	0.4	28.90	28.70	1.7	1,924	0.09%
2021/01/08	0	0.00	1	28.55	28.70	-1	1,908	-0.05%
2021/01/07	2	28.68	0	0.00	28.70	2	1,893	0.11%
2021/01/06	1	29.15	0	0.00	28.85	1	1,869	0.05%
2021/01/05	0.5	29.45	1	29.25	29.15	-0.5	1,829	-0.03%
2021/01/04	2	29.70	11	29.61	29.45	-9	1,815	-0.50%
2020/12/30	2	28.90	0	0.00	29.05	2	1,713	0.12%
2020/12/29	2	29.05	33	29.05	29.05	-31	1,703	-1.82%
2020/12/28	0	0.00	4	28.88	28.95	-4	1,684	-0.24%
2020/12/24	4	28.53	2	28.55	28.60	2	1,651	0.12%
2020/12/22	5	28.81	4	29.18	28.40	1	1,671	0.06%
2020/12/21	11	29.38	12	29.50	29.45	-1	1,672	-0.06%
2020/12/18	1	29.10	0	0.00	29.10	1	1,601	0.06%
2020/12/17	1	28.45	0	0.00	28.60	1	1,561	0.06%
2020/12/16	0	0.00	1	28.95	28.85	-1	1,580	-0.06%
2020/12/15	1	28.35	0	0.00	28.20	1	1,545	0.06%
2020/12/14	1	28.00	2	28.30	28.30	-1	1,557	-0.06%
2020/12/11	6	28.17	0	0.00	28.05	6	1,567	0.38%
2020/12/10	3	28.32	0	0.00	28.25	3	1,562	0.19%
2020/12/09	0	0.00	2	28.50	28.60	-2	1,578	-0.13%
2020/12/08	5	28.70	0	0.00	28.60	5	1,590	0.31%
2020/12/07	11	28.98	0	0.00	28.85	11	1,616	0.68%
2020/12/04	2	29.10	6	29.12	29.10	-4	1,630	-0.25%
2020/12/03	0	0.00	2	28.80	28.75	-2	1,629	-0.12%
2020/12/02	5	28.42	0	0.00	28.45	5	1,667	0.30%
2020/12/01	1	28.50	12	28.70	28.55	-11	1,732	-0.63%
2020/11/30	9.4	28.86	0	0.00	28.70	9.4	1,792	0.52%
2020/11/27	0	0.00	2	28.85	28.95	-2	1,888	-0.11%
2020/11/25	1	29.15	4	29.08	29.00	-3	2,846	-0.11%
2020/11/24	2	28.65	0	0.00	28.60	2	2,891	0.07%
2020/11/23	4	28.74	1	28.75	28.80	3	2,901	0.10%
2020/11/20	1	28.90	2	28.80	28.90	-1	2,889	-0.03%
2020/11/19	7	29.00	11.1	29.01	29.00	-4.1	2,900	-0.14%
2020/11/18	0	0.00	7	28.67	28.60	-7	2,895	-0.24%
2020/11/17	0	0.00	5	28.55	28.55	-5	2,894	-0.17%
2020/11/16	5	28.45	0	0.00	28.45	5	2,965	0.17%
2020/11/12	5	28.55	0	28.80	28.60	5	3,061	0.16%
2020/11/11	10	28.55	3	28.47	28.55	7	3,143	0.22%
2020/11/10	3	28.27	4	28.84	28.30	-1	3,128	-0.03%
2020/11/09	0	0.00	1	27.85	27.80	-1	3,092	-0.03%
2020/11/06	1	27.95	3	28.03	28.05	-2	3,106	-0.06%
2020/11/05	1	27.75	2	27.80	27.75	-1	3,132	-0.03%
2020/11/04	1	27.85	0	0.00	27.80	1	3,165	0.03%
2020/11/02	0	0.00	2	27.75	27.75	-2	3,208	-0.06%
2020/10/30	12	27.28	2	27.43	27.40	10	3,214	0.31%
2020/10/29	11	27.25	4	27.15	27.30	7	3,212	0.22%
2020/10/28	1	27.60	0	0.00	27.65	1	3,227	0.03%
2020/10/27	30	27.80	0	0.00	27.80	30	3,225	0.93%
2020/10/26	5	27.81	0	0.00	27.75	5	3,234	0.15%
2020/10/23	6	27.85	0	0.00	27.85	6	3,230	0.19%
2020/10/21	0	0.00	7	28.04	28.05	-7	3,295	-0.21%
2020/10/19	2	27.93	1	27.95	28.15	1	3,311	0.03%
2020/10/16	2	28.10	0	0.00	28.10	2	3,313	0.06%
2020/10/15	8	28.07	0	0.00	28.05	8	3,327	0.24%
2020/10/14	3	28.32	1	28.30	28.20	2	3,321	0.06%
2020/10/13	3	28.15	0	0.00	28.20	3	3,337	0.09%
2020/10/12	9	28.57	1	28.60	28.45	8	3,364	0.24%
2020/10/08	3	28.60	0	0.00	28.80	3	3,373	0.09%
2020/10/06	2	28.73	2	28.65	28.80	0	3,418	0.00%
2020/10/05	0	0.00	5	28.35	28.65	-5	3,470	-0.14%
2020/09/30	3	28.40	0	0.00	28.35	3	3,523	0.09%
2020/09/28	1	28.30	0	0.00	28.40	1	3,633	0.03%
2020/09/25	19	28.00	1	28.00	28.00	18	3,669	0.49%
2020/09/24	11	28.45	3	28.10	28.05	8	3,668	0.22%
2020/09/23	7	29.12	6	29.31	29.00	1	3,634	0.03%
2020/09/22	3	29.35	0	0.00	29.30	3	3,629	0.08%
2020/09/21	4	29.96	1	30.20	29.80	3	3,627	0.08%
2020/09/18	1	29.85	8	29.95	29.80	-7	3,612	-0.19%
2020/09/17	1	29.55	2	29.58	29.55	-1	3,641	-0.03%
2020/09/15	0	0.00	3	29.43	29.55	-3	3,759	-0.08%
2020/09/14	0	0.00	2	29.35	29.40	-2	3,766	-0.05%
2020/09/11	0	0.00	3	29.65	29.70	-3	3,746	-0.08%
2020/09/10	2	29.85	10	29.95	29.85	-8	3,733	-0.21%
2020/09/09	1	29.90	1	29.85	30.00	0	3,708	0.00%
2020/09/08	13	30.25	2	30.75	30.25	11	3,685	0.30%
2020/09/07	5	30.55	11	30.40	30.40	-6	3,680	-0.16%
2020/09/04	7	30.10	5	30.35	30.25	2	3,677	0.05%
2020/09/03	11	30.80	8	30.88	30.65	3	3,632	0.08%
2020/09/02	5	30.79	17	30.76	30.85	-12	3,597	-0.33%
2020/09/01	37	31.57	39	31.40	31.20	-2	3,539	-0.06%
2020/08/31	35	31.52	84	31.51	32.00	-49	3,278	-1.49%
2020/08/28	0	0.00	9	29.01	29.10	-9	2,640	-0.34%
2020/08/27	1	28.45	0	0.00	28.70	1	2,584	0.04%
2020/08/26	1	28.65	5	28.66	28.70	-4	2,581	-0.15%
2020/08/25	2	28.50	3	28.70	28.35	-1	2,588	-0.04%
2020/08/24	2	28.60	29	28.61	28.55	-27	2,583	-1.05%
2020/08/20	8	28.01	3	28.05	27.75	5	2,621	0.19%
2020/08/19	1	28.85	18	28.99	28.85	-17	2,558	-0.66%
2020/08/18	0	0.00	14	28.12	28.10	-14	2,486	-0.56%
2020/08/17	3	28.42	31	28.39	28.40	-28	2,503	-1.12%
2020/08/14	4	27.65	0	0.00	27.60	4	2,506	0.16%
2020/08/13	22	27.49	4	27.50	27.40	18	2,518	0.71%
2020/08/12	1	27.50	16	27.49	27.40	-15	2,542	-0.59%
2020/08/11	0	0.00	21	27.47	27.30	-21	2,533	-0.83%
2020/08/10	1	27.05	1	27.40	27.20	0	2,519	0.00%
2020/08/07	8	26.71	0	0.00	26.70	8	2,500	0.32%
2020/08/05	11	27.00	0	0.00	26.95	11	2,485	0.44%
2020/08/04	1	27.15	3	27.53	27.20	-2	2,519	-0.08%
2020/08/03	3	26.82	1	27.55	27.60	2	2,528	0.08%
2020/07/30	1	26.75	0	0.00	26.75	1	2,535	0.04%
2020/07/29	0	0.00	2	26.88	26.90	-2	2,571	-0.08%
2020/07/28	7	26.64	1	26.55	26.55	6	2,579	0.23%
2020/07/27	19	27.15	0	0.00	26.95	19	2,591	0.73%
2020/07/24	4	27.89	0	0.00	27.65	4	2,582	0.15%
2020/07/23	0	0.00	6	28.05	28.00	-6	2,587	-0.23%
2020/07/22	0	0.00	26	28.03	28.10	-26	2,608	-1.00%
2020/07/21	3	27.83	1	27.90	27.85	2	2,594	0.08%
2020/07/20	5	27.87	0	0.00	27.90	5	2,589	0.19%
2020/07/17	1	28.10	3	28.35	28.00	-2	2,608	-0.08%
2020/07/16	1	28.20	6	28.23	28.20	-5	2,620	-0.19%
2020/07/15	12	27.65	0	0.00	27.55	12	2,599	0.46%
2020/07/14	8	27.63	2	27.65	27.60	6	2,611	0.23%
2020/07/13	7	27.90	0	0.00	27.80	7	2,631	0.27%
2020/07/10	22	28.10	0	0.00	27.80	22	2,631	0.84%
2020/07/09	16	28.78	2	28.93	28.65	14	2,602	0.54%
2020/07/08	11	29.68	3	29.60	29.75	8	2,560	0.31%
2020/07/07	3	29.62	81	29.62	29.65	-78	2,497	-3.12%
2020/07/06	3	29.70	20	29.79	29.65	-17	2,490	-0.68%
2020/07/03	13	29.88	0	0.00	29.70	13	2,479	0.52%
2020/07/02	10	29.95	3	29.90	29.90	7	2,469	0.28%
2020/07/01	29	29.85	0	0.00	29.80	29	2,481	1.17%
2020/06/30	26	29.92	15	29.89	29.80	11	2,486	0.44%
2020/06/29	24	29.74	10	29.65	29.75	14	2,486	0.56%
2020/06/24	1	30.00	0	0.00	29.95	1	2,482	0.04%
2020/06/23	20	30.32	15	30.31	30.35	5	2,480	0.20%
2020/06/22	7	29.87	1	30.15	29.75	6	2,427	0.25%
2020/06/19	0	0.00	12	29.66	29.55	-12	2,429	-0.49%
2020/06/18	11	29.30	0	0.00	29.30	11	2,450	0.45%
2020/06/17	0	0.00	1	29.50	29.40	-1	2,464	-0.04%
2020/06/16	0	0.00	3	29.47	29.70	-3	2,500	-0.12%
2020/06/15	0	0.00	1	29.30	29.15	-1	2,623	-0.04%
2020/06/12	4	28.69	0	0.00	29.10	4	2,646	0.15%
2020/06/11	3	29.77	20	29.68	29.25	-17	2,687	-0.63%
2020/06/10	13	29.87	2	29.90	29.85	11	2,692	0.41%
2020/06/09	1	29.85	0.2	30.00	29.80	0.8	2,762	0.03%
2020/06/08	23	30.34	0	0.00	30.30	23	2,787	0.83%
2020/06/05	1	30.20	16	30.29	30.20	-15	2,759	-0.54%
2020/06/04	1	29.80	0	0.00	29.55	1	2,757	0.04%
2020/06/03	0	0.00	6	29.70	29.60	-6	2,854	-0.21%
2020/06/02	7	29.31	0	0.00	29.50	7	2,856	0.25%
2020/06/01	3	29.60	1	29.75	29.50	2	2,846	0.07%
2020/05/29	1	29.00	2	29.18	29.30	-1	2,836	-0.04%
2020/05/28	5	29.46	5	29.60	29.10	0	2,835	0.00%
2020/05/27	0	0.00	2	28.85	29.00	-2	2,813	-0.07%
2020/05/26	1	28.55	2	28.70	28.65	-1	2,840	-0.04%
2020/05/25	6	28.46	0	0.00	28.45	6	2,852	0.21%
2020/05/22	7	28.58	2	28.55	28.55	5	2,906	0.17%
2020/05/21	0	0.00	16	28.82	29.05	-16	2,963	-0.54%
2020/05/20	13	28.25	4	28.30	28.05	9	2,890	0.31%
2020/05/19	0	0.00	3	28.17	28.40	-3	2,895	-0.10%
2020/05/15	1	27.40	0	0.00	27.40	1	2,887	0.03%
2020/05/14	5	27.50	6	27.50	27.50	-1	2,904	-0.03%
2020/05/13	3	27.37	0	0.00	27.85	3	2,911	0.10%
2020/05/12	5	27.56	0	0.00	27.60	5	2,909	0.17%
2020/05/11	5	27.62	0	0.00	27.70	5	2,942	0.17%
2020/05/08	9	28.04	0	0.00	27.95	9	2,915	0.31%
2020/05/07	3	28.10	5	28.15	28.05	-2	2,921	-0.07%
2020/05/06	3	28.17	1	28.20	28.15	2	2,952	0.07%
2020/05/05	4	27.99	6	28.33	28.70	-2	2,967	-0.07%
2020/05/04	2	28.03	1	28.05	28.05	1	2,969	0.03%
2020/04/30	2	28.50	51	28.45	28.70	-49	3,020	-1.62%
2020/04/29	12	28.09	3	28.08	28.05	9	3,066	0.29%
2020/04/28	1	27.70	3	27.72	27.85	-2	3,121	-0.06%
2020/04/27	1	27.05	1	27.60	27.65	0	3,276	0.00%
2020/04/24	1	26.75	1	26.80	26.90	0	3,326	0.00%
2020/04/23	1	26.85	0	0.00	26.85	1	3,370	0.03%
2020/04/22	2	26.75	1	26.95	26.90	1	3,396	0.03%
2020/04/21	4	27.35	0	0.00	27.25	4	3,449	0.12%
2020/04/17	0	0.00	1	27.90	27.75	-1	4,042	-0.02%
2020/04/16	1	27.55	1	27.65	27.65	0	4,198	0.00%
2020/04/15	10	28.42	2	28.43	28.40	8	4,255	0.19%
2020/04/14	3	27.78	13	27.86	28.10	-10	4,358	-0.23%
2020/04/13	0	0.00	2	27.90	27.65	-2	4,434	-0.05%
2020/04/10	20	27.90	6	27.62	27.70	14	4,619	0.30%
2020/04/09	20	28.00	1	27.70	27.95	19	4,817	0.39%
2020/04/08	20	26.90	2	27.45	27.80	18	5,048	0.36%
2020/04/07	16	26.80	0	0.00	26.85	16	5,648	0.28%
2020/04/06	0	0.00	3	26.43	26.35	-3	5,799	-0.05%
2020/04/01	3	26.55	3	26.70	26.65	0	5,870	0.00%
2020/03/31	0	0.00	2	26.80	26.65	-2	5,923	-0.03%
2020/03/30	0	0.00	5	26.65	26.70	-5	6,005	-0.08%
2020/03/27	11	26.88	4	26.98	26.65	7	6,254	0.11%
2020/03/26	4	26.60	1	26.55	26.55	3	6,567	0.05%
2020/03/25	27	26.62	18	26.79	26.50	9	6,557	0.14%
2020/03/24	1	26.30	0	0.00	26.10	1	6,581	0.02%
2020/03/23	11	25.90	50	25.46	26.00	-39	6,688	-0.58%
2020/03/20	63	27.08	5	27.25	26.95	58	6,707	0.86%
2020/03/19	3.1	25.54	30	25.76	26.50	-26.9	6,654	-0.40%
2020/03/18	1	26.70	1.4	26.73	26.80	-0.4	6,527	-0.01%
2020/03/17	1	26.55	1	26.70	26.95	0	6,497	0.00%
2020/03/16	3	27.40	29	27.54	27.45	-26	6,435	-0.40%
2020/03/13	6	27.13	6	27.29	27.65	0	6,381	0.00%
2020/03/12	23	28.77	5.4	28.90	28.80	17.6	6,274	0.28%
2020/03/11	0	0.00	2	29.85	29.55	-2	6,208	-0.03%
2020/03/10	20	29.35	0	0.00	29.45	20	6,207	0.32%
2020/03/09	13	29.92	12	30.46	29.70	1	6,162	0.02%
2020/03/06	1	30.90	1	30.90	30.90	0	6,071	0.00%
2020/03/05	23	31.20	3	31.22	31.15	20	6,069	0.33%
2020/03/03	3	31.20	2	31.20	31.15	1	6,058	0.02%
2020/03/02	0	0.00	11	30.84	31.00	-11	6,044	-0.18%
2020/02/27	4	31.40	2	31.40	31.35	2	5,990	0.03%
2020/02/26	1	31.20	1	31.35	31.70	0	5,938	0.00%
2020/02/25	3	31.35	14	31.43	31.55	-11	5,905	-0.19%
2020/02/24	25	31.92	1	31.90	31.85	24	5,835	0.41%
2020/02/21	6	32.65	0	0.00	32.60	6	5,738	0.10%
2020/02/20	5	32.75	0	0.00	32.75	5	5,715	0.09%
2020/02/19	0	0.00	6	32.97	32.95	-6	5,686	-0.11%
2020/02/18	2	32.58	0	0.00	32.65	2	5,659	0.04%
2020/02/17	21	32.65	0	32.80	32.60	21	5,649	0.37%
2020/02/14	16	32.85	0	0.00	32.90	16	5,617	0.28%
2020/02/13	56.4	32.97	0	33.25	32.95	56.4	5,599	1.01%
2020/02/12	6	32.98	4	33.24	32.85	2	5,596	0.04%
2020/02/11	1	33.00	1	32.95	32.95	0	5,543	0.00%
2020/02/10	8	32.64	0	0.00	32.65	8	5,518	0.14%
2020/02/07	10	32.96	0	0.00	33.00	10	5,487	0.18%
2020/02/06	3	33.45	3	33.45	33.45	0	5,439	0.00%
2020/02/05	5	33.37	0	0.00	33.30	5	5,406	0.09%
2020/02/04	1	33.75	2	33.78	33.55	-1	5,351	-0.02%
2020/02/03	6	32.74	1	33.05	33.05	5	5,279	0.09%
2020/01/31	5	33.95	2	33.88	33.75	3	5,190	0.06%
2020/01/30	6	33.73	1	33.35	33.30	5	5,112	0.10%
2020/01/20	1	34.95	8	35.03	34.95	-7	4,941	-0.14%
2020/01/17	2	34.75	0	34.80	34.75	2	4,869	0.04%
2020/01/16	5	34.71	2	34.75	34.75	3	4,822	0.06%
2020/01/15	34	34.65	0	0.00	34.60	34	4,798	0.71%
2020/01/14	27	34.50	13	34.54	34.45	14	4,731	0.30%
2020/01/13	86	35.44	106	35.46	34.75	-20	4,620	-0.43%	大賣/
2020/01/10	14	34.76	3	34.73	34.75	11	4,117	0.27%
2020/01/09	5	34.30	0	0.00	34.30	5	3,935	0.13%
2020/01/08	0	0.00	19	34.58	34.30	-19	3,847	-0.49%
2020/01/07	0	0.00	55	34.63	34.75	-55	3,711	-1.48%
2020/01/06	3	35.10	17	35.37	35.00	-14	3,631	-0.39%
2020/01/03	12	35.12	17	35.06	35.05	-5	3,437	-0.15%
2020/01/02	19	35.63	26	35.58	35.85	-7	3,225	-0.22%
2019/12/31	18	34.93	81	35.24	35.90	-63	2,963	-2.13%
2019/12/30	12	33.39	21	33.34	33.50	-9	2,327	-0.39%
2019/12/27	9	32.63	5	33.00	32.50	4	2,156	0.19%
2019/12/26	14	33.05	6	33.22	32.85	8	2,051	0.39%
2019/12/25	3	33.00	3	32.85	32.90	0	1,984	0.00%
2019/12/24	7	33.06	74	33.43	32.95	-67	1,895	-3.53%
2019/12/23	38	33.21	96	32.75	33.10	-58	1,654	-3.50%
2019/12/19	2	31.68	0	0.00	31.50	2	1,299	0.15%
2019/12/18	39	32.35	11	32.41	32.10	28	1,240	2.26%
2019/12/17	55	31.84	1	31.60	31.60	54	1,091	4.95%
2019/12/16	0	0.00	1	31.20	31.30	-1	1,044	-0.10%
2019/12/10	3	31.28	0	0.00	31.25	3	1,053	0.28%
2019/12/09	20	31.28	0	0.00	31.45	20	1,057	1.89%
2019/12/04	10	31.35	0	0.00	31.30	10	1,034	0.97%
2019/12/03	2	31.38	0	0.00	31.35	2	1,010	0.20%
2019/11/29	1	31.80	1	31.90	31.80	0	953	0.00%
2019/11/28	1	31.65	0	0.00	31.80	1	948	0.11%
2019/11/27	4	31.75	0	0.00	31.80	4	988	0.40%
2019/11/22	0	0.00	3	31.85	31.80	-3	971	-0.31%
2019/11/21	1.2	31.93	3	31.90	31.90	-1.8	976	-0.18%
2019/11/20	0	0.00	5	31.85	31.90	-5	977	-0.51%
2019/11/15	0	0.00	1	31.90	31.90	-1	1,051	-0.10%
2019/11/14	1	31.65	1	31.90	31.80	0	1,075	0.00%
2019/11/13	1	31.90	0	0.00	31.85	1	1,082	0.09%
2019/11/08	1	31.80	5	31.85	31.80	-4	1,093	-0.37%
2019/11/07	1	31.70	2	31.80	31.75	-1	1,119	-0.09%
2019/11/04	0	0.00	2	31.93	31.95	-2	1,125	-0.18%
2019/11/01	0	0.00	6	31.75	31.70	-6	1,124	-0.53%
2019/10/29	2	31.70	0	0.00	31.70	2	1,141	0.18%
2019/10/28	1	31.60	2	31.78	31.80	-1	1,133	-0.09%
2019/10/23	1	31.45	1	31.55	31.55	0	1,186	0.00%
2019/10/22	2	31.55	1	31.50	31.55	1	1,186	0.08%
2019/10/21	2	31.50	0	0.00	31.50	2	1,205	0.17%
2019/10/17	16	31.68	0	0.00	31.75	16	1,187	1.35%
2019/10/16	3	31.65	0	0.00	31.70	3	1,181	0.25%
2019/10/15	0	0.00	1	31.80	31.80	-1	1,172	-0.09%
2019/10/14	1	31.60	0	0.00	31.70	1	1,180	0.08%
2019/10/09	12	31.80	0	0.00	31.75	12	1,174	1.02%
2019/10/03	0	0.00	1	32.15	32.05	-1	1,267	-0.08%
2019/10/02	20	32.00	0	0.00	32.05	20	1,349	1.48%
2019/10/01	1	32.10	0	0.00	32.15	1	1,398	0.07%
2019/09/27	3	32.25	0	0.00	32.25	3	1,427	0.21%
2019/09/26	3	32.88	1	32.85	32.70	2	1,471	0.14%
2019/09/24	2	32.45	0.5	32.60	32.55	1.5	1,585	0.09%
2019/09/23	0	0.00	0.1	32.30	32.25	-0.1	1,590	-0.01%
2019/09/19	1	31.95	0	0.00	31.90	1	1,692	0.06%
2019/09/18	0	0.00	5	31.97	32.00	-5	1,714	-0.29%
2019/09/17	1	31.75	1	31.80	31.75	0	1,736	0.00%
2019/09/16	5	31.64	0	0.00	31.50	5	1,757	0.28%
2019/09/12	0	0.00	1	31.75	31.75	-1	1,756	-0.06%
2019/09/11	12	31.89	0	0.00	31.75	12	1,782	0.67%
2019/09/10	20	31.98	0	0.00	31.90	20	1,792	1.12%
2019/09/09	0	0.00	2	32.15	31.95	-2	1,794	-0.11%
2019/09/06	2	31.95	0	0.00	32.00	2	1,794	0.11%
2019/09/05	1	32.05	0	0.00	32.10	1	1,800	0.06%
2019/09/03	4	31.95	0	0.00	31.95	4	1,865	0.21%
2019/09/02	3	32.10	5	32.15	32.20	-2	1,906	-0.10%
2019/08/30	5	31.69	0	0.00	31.45	5	1,938	0.26%
2019/08/29	33	32.31	0	0.00	32.20	33	1,911	1.73%
2019/08/28	3	32.28	0	0.00	32.35	3	1,929	0.16%
2019/08/27	10	32.35	0	0.00	32.35	10	1,949	0.51%
2019/08/26	2	32.15	1	32.15	32.30	1	1,999	0.05%
2019/08/23	20	32.50	0	0.00	32.45	20	2,056	0.97%
2019/08/22	3	32.50	10	32.90	32.60	-7	2,069	-0.34%
2019/08/21	14	33.04	30	33.11	32.85	-16	2,064	-0.77%
2019/08/19	0	0.00	1	32.30	32.65	-1	2,036	-0.05%
2019/08/16	1	31.90	2	32.03	31.90	-1	2,011	-0.05%
2019/08/14	1	31.80	0	0.00	31.75	1	1,995	0.05%
2019/08/13	3.3	31.79	0	0.00	31.80	3.3	1,983	0.17%
2019/08/12	0	0.00	1	32.15	31.95	-1	1,991	-0.05%
2019/08/08	2	31.80	2	31.88	31.95	0	1,968	0.00%
2019/08/07	12	31.51	0	0.00	31.60	12	1,970	0.61%
2019/08/06	0	0.00	2	31.20	31.40	-2	1,991	-0.10%
2019/08/02	1	31.70	10	31.65	31.75	-9	1,987	-0.45%
2019/08/01	2	31.90	0	0.00	31.95	2	1,989	0.10%
2019/07/31	1	32.00	0	0.00	31.95	1	1,996	0.05%
2019/07/30	0	0.00	2	32.05	32.10	-2	1,996	-0.10%
2019/07/29	22	32.10	0	0.00	32.10	22	2,000	1.10%
2019/07/26	2	31.70	2	31.80	32.00	0	1,976	0.00%
2019/07/25	3	32.07	2	32.05	31.95	1	1,970	0.05%
2019/07/24	2	32.35	0	0.00	32.30	2	1,944	0.10%
2019/07/23	2	32.48	3	32.25	32.30	-1	1,932	-0.05%
2019/07/17	0	0.00	2	32.80	32.85	-2	1,946	-0.10%
2019/07/16	1	32.70	0	0.00	32.75	1	1,947	0.05%
2019/07/15	1	32.80	0.5	33.00	32.75	0.5	1,940	0.03%
2019/07/11	10	32.85	0	0.00	33.00	10	1,964	0.51%
2019/07/10	14	32.89	1.2	32.86	32.80	12.8	1,982	0.65%
2019/07/09	2	33.45	1	33.45	33.30	1	1,992	0.05%
2019/07/08	6	34.25	0	0.00	34.40	6	1,968	0.30%
2019/07/05	4	34.19	21	34.25	34.20	-17	1,884	-0.90%
2019/07/04	2	34.10	0	0.00	34.10	2	1,863	0.11%
2019/07/03	1	33.60	0	0.00	33.90	1	1,872	0.05%
2019/07/02	4	34.54	4	34.11	33.60	0	1,844	0.00%
2019/07/01	1	34.15	0	0.00	34.20	1	1,738	0.06%
2019/06/26	0	0.00	37	33.39	33.80	-37	1,668	-2.22%
2019/06/25	0	0.00	11	33.39	33.40	-11	1,613	-0.68%
2019/06/24	0	0.00	12.1	33.33	33.40	-12.1	1,592	-0.76%
2019/06/21	0	0.00	1	33.35	33.10	-1	1,570	-0.06%
2019/06/20	0	0.00	1	33.10	33.00	-1	1,584	-0.06%
2019/06/19	0	0.00	2.1	33.09	33.05	-2.1	1,571	-0.13%
2019/06/18	0	0.00	1	33.05	32.90	-1	1,567	-0.06%
2019/06/17	2	32.80	2	32.73	32.75	0	1,585	0.00%
2019/06/13	1	32.35	1	32.65	32.60	0	1,640	0.00%
2019/06/11	1	32.55	0	0.00	32.55	1	1,710	0.06%
2019/06/10	0	0.00	4.5	33.54	33.45	-4.5	1,780	-0.25%
2019/06/06	1	33.05	3	32.95	33.10	-2	1,773	-0.11%
2019/06/04	2	32.70	0	0.00	32.70	2	1,764	0.11%
2019/05/31	0	0.00	7	32.58	32.45	-7	1,813	-0.39%
2019/05/30	0	0.00	12	32.05	32.55	-12	1,776	-0.68%
2019/05/29	1	31.90	0	0.00	31.90	1	1,729	0.06%
2019/05/28	0	0.00	1	31.90	31.75	-1	1,740	-0.06%
2019/05/24	0	0.00	1	31.60	31.50	-1	1,752	-0.06%
2019/05/22	0	0.00	1	31.75	31.75	-1	1,751	-0.06%
2019/05/21	0	0.00	1	31.50	31.55	-1	1,773	-0.06%
2019/05/17	0	0.00	1	31.55	31.55	-1	1,818	-0.05%
2019/05/16	0	0.00	6.3	30.94	30.95	-6.3	1,815	-0.34%
2019/05/15	0	0.00	2	30.50	30.60	-2	1,837	-0.11%
2019/05/14	1	30.15	0	0.00	30.35	1	1,859	0.05%
2019/05/10	9	30.37	0	0.00	30.50	9	1,916	0.47%
2019/05/09	8	30.76	0	30.95	30.65	8	1,928	0.41%
2019/05/08	2	31.15	1	31.20	31.10	1	2,004	0.05%
2019/05/06	1	31.60	0	0.00	31.55	1	2,141	0.05%
2019/05/02	27	31.45	1	31.45	31.55	26	2,303	1.13%
2019/04/30	2	31.25	0	0.00	31.35	2	2,298	0.09%
2019/04/29	0.2	31.30	2	31.30	31.30	-1.8	2,299	-0.08%
2019/04/25	0	0.00	1.1	31.59	31.30	-1.1	2,296	-0.05%
2019/04/24	6	31.47	0	0.00	31.30	6	2,290	0.26%
2019/04/22	0	0.00	1	31.70	31.55	-1	2,319	-0.04%
2019/04/19	0	0.00	7	31.45	31.60	-7	2,324	-0.30%
2019/04/18	4	31.30	0	0.00	31.25	4	2,344	0.17%
2019/04/17	1	31.40	1	31.50	31.45	0	2,324	0.00%
2019/04/16	13	31.42	0	0.00	31.40	13	2,298	0.57%
2019/04/15	2	31.43	0	0.00	31.45	2	2,273	0.09%
2019/04/12	9	31.89	2	32.13	31.85	7	2,240	0.31%
2019/04/11	1.3	31.37	0	0.00	31.40	1.3	2,212	0.06%
2019/04/10	1	31.30	0	0.00	31.30	1	2,248	0.04%
2019/04/09	4	31.41	0	0.00	31.35	4	2,232	0.18%
2019/04/08	3	31.77	0	0.00	31.80	3	2,198	0.14%
2019/04/02	1	32.00	20.7	32.15	32.05	-19.7	2,184	-0.90%
2019/04/01	1	32.45	1	32.75	32.20	0	2,182	0.00%
2019/03/29	0	0.00	1	32.65	32.50	-1	2,165	-0.05%
2019/03/27	1	32.15	0	0.00	32.10	1	2,154	0.05%
2019/03/26	0	0.00	4	32.00	32.15	-4	2,158	-0.19%
2019/03/25	1	31.90	5	31.80	31.80	-4	2,154	-0.19%
2019/03/21	0	0.00	7	32.49	32.60	-7	2,140	-0.33%
2019/03/19	2	32.00	0	0.00	32.00	2	2,095	0.10%
2019/03/18	7	32.26	0	0.00	32.20	7	2,074	0.34%
2019/03/15	3	32.03	0	0.00	32.20	3	2,039	0.15%
2019/03/14	14	31.72	1	32.25	31.75	13	2,005	0.65%
2019/03/13	6	32.46	0	0.00	32.10	6	1,948	0.31%
2019/03/12	0	0.00	40	33.39	33.35	-40	1,838	-2.18%
2019/03/08	0	0.00	1	34.00	33.70	-1	1,829	-0.05%
2019/03/07	0	0.00	3	33.65	33.70	-3	1,805	-0.17%
2019/02/27	0	0.00	1	33.20	33.35	-1	1,754	-0.06%
2019/02/26	1	34.10	0	0.00	33.70	1	1,745	0.06%
2019/02/25	3	34.05	0	0.00	34.00	3	1,750	0.17%
2019/02/21	0	0.00	1	33.70	33.65	-1	1,751	-0.06%
2019/02/20	1	33.70	11	33.65	33.65	-10	1,787	-0.56%
2019/02/19	0	0.00	8	34.18	33.85	-8	1,818	-0.44%
2019/02/18	6	33.85	1	33.85	33.95	5	1,794	0.28%
2019/02/15	0	0.00	21	33.20	33.20	-21	1,775	-1.18%
2019/02/14	0	0.00	2	33.45	33.50	-2	1,759	-0.11%
2019/02/13	0	0.00	23	33.87	33.80	-23	1,735	-1.33%
2019/02/12	0	0.00	1	34.55	34.40	-1	1,704	-0.06%
2019/02/11	2	34.55	3	34.43	34.55	-1	1,676	-0.06%
2019/01/30	0	0.00	2.1	33.99	33.90	-2.1	1,616	-0.13%
2019/01/29	3	34.33	3	34.40	33.65	0	1,583	0.00%
2019/01/28	0	0.00	9	33.95	34.05	-9	1,485	-0.61%
2019/01/25	12	33.59	1	33.59	33.25	11	1,391	0.79%
2019/01/24	17	33.22	23	33.43	33.20	-6	1,340	-0.45%
2019/01/23	1	32.50	10	32.63	32.90	-9	1,231	-0.73%
2019/01/22	1	31.90	0	0.00	32.00	1	1,169	0.09%
2019/01/21	0	0.00	10	32.10	31.90	-10	1,191	-0.84%
2019/01/18	2	32.10	1	32.15	31.90	1	1,208	0.08%
2019/01/17	0	0.00	1	31.90	31.85	-1	1,224	-0.08%
2019/01/15	0	0.00	6	31.94	32.15	-6	1,236	-0.49%
2019/01/14	12	31.63	0	0.00	31.85	12	1,210	0.99%
2019/01/10	0	0.00	55.1	31.45	31.50	-55.1	1,199	-4.59%
2019/01/08	0	0.00	4	31.00	30.85	-4	1,200	-0.33%
2019/01/03	1	30.85	8	31.12	30.80	-7	1,272	-0.55%
2019/01/02	3	31.23	20	31.50	31.05	-17	1,271	-1.34%
2018/12/28	1	30.65	3	30.70	30.70	-2	1,251	-0.16%
2018/12/27	2	30.60	0	0.00	30.45	2	1,267	0.16%
2018/12/26	0	0.00	1	30.40	30.35	-1	1,289	-0.08%
2018/12/21	0	0.00	1	30.30	30.30	-1	1,357	-0.07%
2018/12/20	0	0.00	1	30.25	29.80	-1	1,349	-0.07%
2018/12/18	20	30.10	0	0.00	30.15	20	1,357	1.47%
2018/12/14	8	29.80	0	0.00	29.70	8	1,349	0.59%
2018/12/11	20	29.55	0	0.00	29.70	20	1,347	1.48%
2018/12/10	2	29.70	0	0.00	29.60	2	1,342	0.15%
2018/12/07	20	29.95	0	0.00	30.00	20	1,352	1.48%
2018/12/06	6	30.10	7	30.05	29.85	-1	1,363	-0.07%
2018/12/05	2	30.30	0	0.00	30.35	2	1,362	0.15%
2018/12/03	0	0.00	2	31.00	30.65	-2	1,373	-0.15%
2018/11/28	0	0.00	9.1	30.15	30.30	-9.1	1,299	-0.70%
2018/11/20	0	0.00	5	29.60	29.40	-5	1,215	-0.41%
2018/11/16	7	29.27	21	28.99	29.70	-14	1,163	-1.20%
2018/11/08	0	0.00	10	28.56	28.55	-10	1,130	-0.88%
2018/11/06	11	28.26	0	0.00	28.25	11	1,160	0.95%
2018/11/02	0	0.00	20	28.45	28.50	-20	1,171	-1.71%
2018/11/01	0	0.00	3	28.40	28.55	-3	1,163	-0.26%
2018/10/30	10	28.05	0	0.00	28.00	10	1,157	0.86%
2018/10/26	3	28.27	1	28.45	28.30	2	1,126	0.18%
2018/10/25	7	28.31	2	28.30	28.50	5	1,104	0.45%
2018/10/24	4	28.89	1	28.90	28.85	3	1,077	0.28%
2018/10/23	0	0.00	1	29.10	29.05	-1	1,053	-0.09%
2018/10/22	1	29.00	0	0.00	29.10	1	1,056	0.09%
2018/10/19	11	28.86	0	0.00	28.85	11	1,062	1.04%
2018/10/17	0	0.00	2	29.50	29.25	-2	1,078	-0.19%
2018/10/16	2	29.40	1	29.75	29.25	1	1,075	0.09%
2018/10/15	0	0.00	10	29.98	29.80	-10	1,067	-0.94%
2018/10/12	2	28.90	0	0.00	30.20	2	1,064	0.19%
2018/10/11	27	29.56	0	0.00	29.20	27	1,064	2.54%
2018/10/08	0	0.00	1	30.90	30.95	-1	1,033	-0.10%
2018/10/05	3	31.25	1	31.45	31.35	2	1,017	0.20%
2018/10/04	2	31.90	2	31.88	31.80	0	991	0.00%
2018/10/03	1	32.30	17	32.53	31.90	-16	965	-1.66%
2018/10/01	0	0.00	1	31.05	31.00	-1	873	-0.11%
2018/09/25	1	30.90	1	31.05	30.95	0	856	0.00%
2018/09/21	1	30.60	0	0.00	30.70	1	842	0.12%
2018/09/13	0	0.00	1	29.85	30.35	-1	901	-0.11%
2018/09/11	8	29.29	0	0.00	29.40	8	922	0.87%
2018/09/10	6	29.33	1	29.10	29.10	5	930	0.54%
2018/09/07	4	30.28	11	30.13	30.10	-7	942	-0.74%
2018/09/05	22	30.22	0	0.00	30.20	22	966	2.28%
2018/09/03	5	30.55	0	0.00	30.45	5	1,003	0.50%
2018/08/29	1	30.75	0	0.00	30.65	1	1,134	0.09%
2018/08/28	0	0.00	2	30.65	30.75	-2	1,170	-0.17%
2018/08/24	5	30.30	0	0.00	30.30	5	1,170	0.43%
2018/08/23	0	0.00	2	30.20	30.20	-2	1,180	-0.17%
2018/08/22	3	30.37	2	30.35	30.30	1	1,186	0.08%
2018/08/17	1	29.90	0	0.00	29.95	1	1,195	0.08%
2018/08/16	6	29.86	0	0.00	29.85	6	1,197	0.50%
2018/08/14	4	30.00	0	0.00	30.05	4	1,188	0.34%
2018/08/13	2	30.18	0	0.00	30.10	2	1,189	0.17%
2018/08/10	0	0.00	9	30.25	30.25	-9	1,174	-0.77%
2018/08/08	3	30.12	0	0.00	30.10	3	1,175	0.26%
2018/08/06	0	0.00	4	30.13	30.15	-4	1,218	-0.33%
2018/08/03	15	30.05	0	0.00	30.05	15	1,232	1.22%
2018/08/02	2	30.10	0	0.00	30.10	2	1,245	0.16%
2018/08/01	0	0.00	0.3	30.30	30.30	-0.3	1,251	-0.02%
2018/07/31	12	30.23	0	0.00	30.20	12	1,257	0.95%
2018/07/30	2	30.40	0	0.00	30.25	2	1,258	0.16%
2018/07/27	0	0.00	12	30.30	30.30	-12	1,270	-0.94%
2018/07/26	0	0.00	4	30.10	30.30	-4	1,277	-0.31%
2018/07/25	0	0.00	1	30.00	30.05	-1	1,278	-0.08%
2018/07/24	22	30.98	3	31.00	30.90	19	1,269	1.50%
2018/07/23	3	30.95	3	30.95	30.90	0	1,266	0.00%
2018/07/18	6	31.00	1	31.15	31.30	5	1,337	0.37%
2018/07/12	2	30.70	0	0.00	30.80	2	1,387	0.14%
2018/07/11	3	30.55	0	0.00	30.55	3	1,389	0.22%
2018/07/10	2	30.85	0	0.00	30.75	2	1,387	0.14%
2018/07/05	3	30.70	0	0.00	30.60	3	1,402	0.21%
2018/07/02	2	31.48	0	0.00	31.55	2	1,424	0.14%
2018/06/29	5	31.80	8	31.90	31.70	-3	1,426	-0.21%
2018/06/28	0	0.00	5	31.45	31.30	-5	1,408	-0.35%
2018/06/27	1	30.90	0	0.00	30.60	1	1,393	0.07%
2018/06/26	2	30.43	0	0.00	30.75	2	1,383	0.14%
2018/06/25	3	31.08	0	0.00	30.80	3	1,345	0.22%
2018/06/22	1	31.00	9	30.95	31.05	-8	1,333	-0.60%
2018/06/21	2	31.55	46	31.45	31.35	-44	1,318	-3.34%
2018/06/20	0	0.00	15	31.72	31.70	-15	1,305	-1.15%
2018/06/19	2	31.95	0	0.00	31.90	2	1,282	0.16%
2018/06/15	10	32.30	20	32.20	32.40	-10	1,265	-0.79%
2018/06/13	1	32.40	9	32.45	32.45	-8	1,220	-0.66%
2018/06/12	2	32.45	10	32.40	32.50	-8	1,199	-0.67%
2018/06/11	2	32.78	0	0.00	32.75	2	1,170	0.17%
2018/06/07	1	33.00	1	33.00	32.90	0	1,132	0.00%
2018/06/06	8	33.06	0	0.00	33.15	8	1,088	0.74%
2018/06/05	1	33.30	1	33.16	33.10	0	1,044	0.00%
2018/05/31	0	0.00	3	33.38	33.30	-3	1,000	-0.30%
2018/05/30	1	33.30	0	0.00	33.30	1	1,003	0.10%
2018/05/25	16	33.73	0	0.00	33.65	16	982	1.63%
2018/05/22	1	33.65	0	0.00	33.75	1	991	0.10%
2018/05/21	1	33.65	0	0.00	33.55	1	994	0.10%
2018/05/18	2	33.53	0	0.00	33.50	2	999	0.20%
2018/05/17	2	33.60	0	0.00	33.60	2	1,018	0.20%
2018/05/16	1	33.75	1	33.60	33.75	0	1,025	0.00%
2018/05/15	1	33.50	0	0.00	33.50	1	1,043	0.10%
2018/05/14	1	33.75	1	33.70	33.70	0	1,081	0.00%
2018/05/10	1	33.90	0	0.00	33.95	1	1,073	0.09%
2018/05/09	2	33.88	0	0.00	33.95	2	1,070	0.19%
2018/05/08	4	34.00	3	34.05	33.95	1	1,074	0.09%
2018/05/07	2	33.93	0	0.00	34.00	2	1,074	0.19%
2018/05/04	0	0.00	2	34.00	34.00	-2	1,077	-0.19%
2018/05/03	0	0.00	3	34.10	34.15	-3	1,067	-0.28%
2018/05/02	0	0.00	2	34.55	34.55	-2	1,056	-0.19%
2018/04/30	1	34.70	0	0.00	34.70	1	1,055	0.09%
2018/04/27	2	34.88	0	0.00	34.80	2	1,054	0.19%
2018/04/26	7	35.60	2	35.40	35.25	5	1,042	0.48%
2018/04/25	1	35.70	2	35.08	35.70	-1	1,029	-0.10%
2018/04/24	1	34.50	0	0.00	35.00	1	993	0.10%
2018/04/23	1	34.95	5	35.00	35.05	-4	1,001	-0.40%
2018/04/20	0	0.00	6	34.40	34.95	-6	1,016	-0.59%
2018/04/19	1	34.05	0	0.00	33.85	1	1,031	0.10%
2018/04/12	0	0.00	7	34.66	34.65	-7	1,051	-0.67%
2018/04/09	3	34.80	1	35.00	34.70	2	1,124	0.18%
2018/04/02	0	0.00	2	34.20	34.25	-2	1,160	-0.17%
2018/03/29	0	0.00	1	34.20	34.25	-1	1,223	-0.08%
2018/03/28	0	0.00	4	34.05	34.00	-4	1,234	-0.32%
2018/03/27	2	34.00	0	0.00	34.15	2	1,248	0.16%
2018/03/26	3	33.65	1	33.55	33.75	2	1,254	0.16%
2018/03/23	5	33.60	0	0.00	33.65	5	1,272	0.39%
2018/03/21	1	34.05	0	0.00	33.90	1	1,313	0.08%
2018/03/20	1	33.90	0	0.00	34.00	1	1,335	0.07%
2018/03/19	0	0.00	0.1	34.10	33.95	-0.1	1,366	-0.01%
2018/03/16	0	0.00	5	33.95	34.05	-5	1,418	-0.35%
2018/03/15	0	0.00	2	34.05	34.05	-2	1,458	-0.14%
2018/03/14	5	34.05	0	0.00	34.05	5	1,522	0.33%
2018/03/12	0	0.00	5.6	34.11	34.15	-5.6	1,819	-0.31%
2018/03/09	2	33.85	0	0.00	34.00	2	1,957	0.10%
2018/03/05	3	33.80	0	0.00	33.70	3	2,152	0.14%
2018/03/02	1	34.05	1	34.10	34.15	0	2,173	0.00%
2018/02/26	1	34.40	5	34.30	34.40	-4	2,322	-0.17%
2018/02/23	2	33.88	0	0.00	34.00	2	2,326	0.09%
2018/02/22	2	33.75	12	33.96	34.00	-10	2,354	-0.42%
2018/02/21	3	33.70	1	33.75	33.85	2	2,412	0.08%
2018/02/12	3	33.47	0	0.00	33.40	3	2,415	0.12%
2018/02/09	5	33.25	0	0.00	33.60	5	2,420	0.21%
2018/02/08	1	33.90	5	34.00	34.05	-4	2,408	-0.17%
2018/02/07	4	34.18	0	0.00	33.90	4	2,430	0.16%
2018/02/06	1	33.90	10	33.58	34.15	-9	2,431	-0.37%
2018/02/02	0	0.00	2	35.20	35.30	-2	2,522	-0.08%
2018/02/01	1	35.35	1	35.35	35.40	0	2,543	0.00%
2018/01/30	1	35.45	1	35.40	35.35	0	2,546	0.00%
2018/01/24	2	35.70	0	0.00	35.95	2	2,645	0.08%
2018/01/18	4	36.35	2.5	36.37	36.20	1.5	2,818	0.05%
2018/01/17	0	0.00	1	36.25	36.45	-1	2,815	-0.04%
2018/01/16	3	35.70	0	0.00	35.90	3	2,797	0.11%
2018/01/15	7	36.05	25	36.00	35.85	-18	2,774	-0.65%
2018/01/12	3	36.48	0	0.00	36.35	3	2,730	0.11%
2018/01/11	1	36.55	0	0.00	36.60	1	2,720	0.04%
2018/01/10	1	36.90	0	0.00	36.95	1	2,718	0.04%
2018/01/09	5	37.10	2	36.90	37.00	3	2,711	0.11%
2018/01/08	11.8	36.81	0	0.00	36.80	11.8	2,699	0.44%
2018/01/05	6	36.47	5	37.15	37.15	1	2,692	0.04%
2018/01/04	2	36.73	0	0.00	36.60	2	2,688	0.07%
2018/01/03	1	37.30	5	37.30	37.30	-4	2,666	-0.15%
2018/01/02	0	0.00	2	37.05	37.50	-2	2,657	-0.08%