台灣高鐵 (2633)-永豐金-新竹券商分點個股進出

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

台灣高鐵

(2633)

可現股當沖

股價
30.00
漲跌
▲0.20
漲幅
+0.67%
成交量
1,920張
產業
上市航運類股▲3.34%
909人加入追蹤

立即追蹤
本地時間:13:30

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－永豐金-新竹券商分點個股進出

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

永豐金-新竹券商分點個股進出
永豐金-新竹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	1	29.80	1	29.90	29.80	0	4,088	0.00%
2024/05/31	3	29.87	0	0.00	30.00	3	4,090	0.07%
2024/05/30	6.1	29.80	0	0.00	29.65	6.1	3,994	0.15%
2024/05/29	2	29.95	0	0.00	29.85	2	3,949	0.05%
2024/05/28	1	30.00	0	0.00	30.00	1	3,945	0.03%
2024/05/24	2	30.05	0	0.00	30.05	2	4,010	0.05%
2024/05/23	10	30.18	0.7	30.25	30.10	9.3	3,981	0.23%
2024/05/22	11	30.35	0	0.00	30.40	11	3,938	0.28%
2024/05/21	13	30.29	0	0.00	30.15	13	3,956	0.33%
2024/05/20	3	30.50	0	0.00	30.55	3	3,914	0.08%
2024/05/17	6	30.51	0	0.00	30.40	6	3,912	0.15%
2024/05/16	2	30.40	10	30.45	30.45	-8	3,879	-0.21%
2024/05/15	2	30.35	0	0.00	30.35	2	3,835	0.05%
2024/05/14	4	30.40	10	30.38	30.40	-6	3,823	-0.16%
2024/05/13	4	30.43	7	30.48	30.50	-3	3,764	-0.08%
2024/05/10	0	0.00	10	30.15	30.35	-10	3,707	-0.27%
2024/05/06	1	30.20	13	30.38	30.50	-12	3,629	-0.33%
2024/05/03	4	30.10	0	0.00	30.05	4	3,529	0.11%
2024/04/30	2	29.95	0	0.00	29.90	2	3,506	0.06%
2024/04/29	0	0.00	9	30.00	30.05	-9	3,473	-0.26%
2024/04/26	8	29.83	0	0.00	29.95	8	3,451	0.23%
2024/04/22	0	0.00	5	29.96	29.95	-5	3,554	-0.14%
2024/04/19	1	29.35	0	0.00	29.30	1	3,489	0.03%
2024/04/18	0	0.00	1	29.65	29.60	-1	3,378	-0.03%
2024/04/17	1	29.55	1	29.60	29.60	0	3,350	0.00%
2024/04/16	1	29.65	5	29.60	29.55	-4	3,313	-0.12%
2024/04/10	1	30.15	0	0.00	30.15	1	3,216	0.03%
2024/04/08	1	30.05	0	0.00	30.10	1	3,219	0.03%
2024/04/03	0	0.00	3	30.00	29.95	-3	3,240	-0.09%
2024/04/02	0	0.00	6	30.25	30.15	-6	3,267	-0.18%
2024/04/01	1	30.20	2	30.25	30.20	-1	3,275	-0.03%
2024/03/28	1	30.25	0	0.00	30.15	1	3,256	0.03%
2024/03/27	1	30.05	0	0.00	30.00	1	3,220	0.03%
2024/03/26	2	30.08	0	0.00	30.00	2	3,201	0.06%
2024/03/25	1	30.20	5	30.25	30.10	-4	3,182	-0.13%
2024/03/21	2	29.95	0	0.00	29.95	2	3,144	0.06%
2024/03/19	9	29.90	0	0.00	29.80	9	3,187	0.28%
2024/03/18	1	30.25	0	0.00	30.25	1	3,123	0.03%
2024/03/15	2	29.80	0	0.00	30.35	2	3,112	0.06%
2024/03/14	0	0.00	10	29.95	30.10	-10	2,930	-0.34%
2024/03/13	1	30.05	0	0.00	30.15	1	2,907	0.03%
2024/03/12	0	0.00	4	30.00	30.05	-4	2,842	-0.14%
2024/03/11	0	0.00	131	30.04	29.90	-131	2,816	-4.65%	大賣/鉅額交易
2024/03/06	135	29.75	0	0.00	29.70	135	2,766	4.88%	大買/鉅額交易
2024/03/05	1	29.75	0.1	29.75	29.70	0.9	2,826	0.03%
2024/03/04	1	29.75	3	29.75	29.80	-2	2,859	-0.07%
2024/03/01	10	29.85	0	0.00	29.90	10	2,870	0.35%
2024/02/29	2.1	29.84	12	29.68	30.20	-9.9	2,824	-0.35%
2024/02/27	14	29.44	0	0.00	29.50	14	2,689	0.52%
2024/02/26	0	0.00	0.6	29.47	29.50	-0.6	2,685	-0.02%
2024/02/23	2	29.50	50	29.40	29.40	-48	2,687	-1.79%
2024/02/21	2	29.50	2	29.55	29.45	0	2,677	0.00%
2024/02/20	0	0.00	10	29.35	29.35	-10	2,686	-0.37%
2024/02/19	0	0.00	1	29.40	29.50	-1	2,694	-0.04%
2024/01/26	6	29.55	0	0.00	29.85	6	2,691	0.22%
2024/01/25	0	0.00	30	29.55	29.60	-30	2,710	-1.11%
2024/01/24	0	0.00	0.1	29.85	29.75	-0.1	2,697	0.00%
2024/01/17	0.2	29.62	0	0.00	29.30	0.2	2,977	0.01%
2024/01/16	0.1	29.95	0	0.00	29.85	0.1	2,909	0.00%
2024/01/15	0.1	30.25	0	0.00	30.10	0.1	2,902	0.00%
2024/01/11	0.1	30.10	0	0.00	30.05	0.1	2,994	0.00%
2024/01/05	0.1	30.05	10	29.95	30.15	-10	3,060	-0.33%
2024/01/02	0	0.00	8	30.65	30.80	-8	3,088	-0.26%
2023/12/29	1	30.65	1	30.60	30.70	0	3,097	0.00%
2023/12/28	0	0.00	10	30.60	30.65	-10	3,101	-0.32%
2023/12/26	0	0.00	0.8	30.40	30.45	-0.8	3,073	-0.03%
2023/12/20	1	30.10	23	30.22	30.30	-22	3,053	-0.72%
2023/12/18	1	30.15	0	0.00	30.15	1	3,105	0.03%
2023/12/13	0	0.00	2	30.38	30.40	-2	3,054	-0.07%
2023/12/12	1	30.60	1	30.50	30.60	0	3,255	0.00%
2023/12/11	1	30.45	0	0.00	30.45	1	3,327	0.03%
2023/12/08	0	0.00	2	30.20	30.20	-2	3,341	-0.06%
2023/12/06	1	30.20	1	30.20	30.10	0	3,347	0.00%
2023/12/05	0.1	30.15	7	30.06	30.15	-6.9	3,348	-0.21%
2023/12/04	0.1	30.14	0	0.00	30.00	0.1	3,339	0.00%
2023/12/01	0.1	30.05	0	0.00	29.95	0.1	3,340	0.00%
2023/11/30	0.1	30.00	0	0.00	30.10	0.1	3,435	0.00%
2023/11/29	0.1	30.18	0	0.00	29.85	0.1	3,341	0.00%
2023/11/28	1	30.10	0	0.00	30.15	1	3,297	0.03%
2023/11/27	3	29.85	0	0.00	29.85	3	3,346	0.09%
2023/11/13	0	0.00	1	30.00	30.00	-1	3,223	-0.03%
2023/11/09	0	0.00	3	30.05	29.85	-3	3,244	-0.09%
2023/11/08	0	0.00	32	30.15	30.25	-32	3,278	-0.98%
2023/10/27	0	0.00	10	29.30	29.25	-10	3,355	-0.30%
2023/10/26	0.7	29.29	0	0.00	29.15	0.7	3,287	0.02%
2023/10/24	6	29.40	1	29.40	29.40	5	3,171	0.16%
2023/10/23	4	29.50	0	0.00	29.50	4	3,143	0.13%
2023/10/16	10	30.25	0	0.00	30.30	10	3,084	0.32%
2023/10/13	0	0.00	1	30.45	30.40	-1	3,125	-0.03%
2023/10/11	1	30.05	2	30.10	30.30	-1	3,146	-0.03%
2023/10/05	2	30.00	0	0.00	29.85	2	3,196	0.06%
2023/10/04	4	29.89	1	29.90	29.85	3	3,229	0.09%
2023/10/03	2	30.13	0	0.00	30.05	2	3,253	0.06%
2023/09/27	0	0.00	1	30.00	29.90	-1	3,463	-0.03%
2023/09/22	0	0.00	5	30.00	30.10	-5	3,581	-0.14%
2023/09/21	3	29.88	0	0.00	29.85	3	3,596	0.08%
2023/09/19	0	0.00	5	30.30	30.20	-5	3,584	-0.14%
2023/09/18	1	30.60	14	30.67	30.55	-13	3,576	-0.36%
2023/09/15	12	31.10	2	30.73	30.80	10	3,581	0.28%
2023/09/14	2	30.38	1.2	30.51	30.55	0.8	3,402	0.02%
2023/09/12	1	29.75	0	0.00	29.90	1	3,339	0.03%
2023/09/06	10	29.63	0	0.00	29.55	10	3,467	0.29%
2023/09/05	2	29.35	0	0.00	29.75	2	3,470	0.06%
2023/09/04	11	29.91	0	0.00	29.80	11	3,419	0.32%
2023/08/31	1	29.90	0	0.00	29.75	1	3,461	0.03%
2023/08/29	1	29.55	0	0.00	29.80	1	3,453	0.03%
2023/08/28	3	29.62	0	0.00	29.50	3	3,485	0.09%
2023/08/21	0.1	29.55	0	0.00	29.40	0.1	3,887	0.00%
2023/08/17	1	29.20	0	0.00	29.15	1	4,006	0.02%
2023/08/15	1	29.30	0	0.00	29.20	1	4,134	0.02%
2023/08/14	3	29.25	0	0.00	29.25	3	4,345	0.07%
2023/08/11	1	29.70	0	0.00	29.80	1	4,642	0.02%
2023/08/08	0	0.00	1	30.05	29.95	-1	5,046	-0.02%
2023/08/07	3	29.80	0	0.00	29.90	3	5,030	0.06%
2023/08/04	1	29.85	0	0.00	29.80	1	5,035	0.02%
2023/08/02	16	30.01	0	0.00	29.95	16	4,979	0.32%
2023/07/31	0	0.00	2	30.15	30.15	-2	4,910	-0.04%
2023/07/28	2	30.20	0	0.00	30.15	2	4,931	0.04%
2023/07/27	1	30.35	0	0.00	30.30	1	4,914	0.02%
2023/07/25	1	30.15	0	0.00	30.05	1	4,970	0.02%
2023/07/21	2	30.38	0	0.00	30.20	2	4,954	0.04%
2023/07/20	0	0.00	0.3	30.55	30.50	-0.3	4,982	-0.01%
2023/07/19	8.3	30.40	0	0.00	30.25	8.3	4,985	0.17%
2023/07/18	2	30.10	0	0.00	30.25	2	4,982	0.04%
2023/07/17	0	0.00	0.1	30.30	30.15	-0.1	4,948	0.00%
2023/07/14	0.8	30.45	0	0.00	30.25	0.8	4,967	0.02%
2023/07/13	3	30.57	2	30.30	30.25	1	4,957	0.02%
2023/07/12	3	30.72	0.5	30.90	30.80	2.5	4,956	0.05%
2023/07/11	3	30.93	10.5	31.11	31.20	-7.5	4,949	-0.15%
2023/07/10	1	31.20	0.3	31.30	31.20	0.7	5,036	0.01%
2023/07/07	1	31.15	0	0.00	31.05	1	5,016	0.02%
2023/07/06	3	31.78	1	32.05	31.55	2	4,966	0.04%
2023/07/04	1	32.15	0	0.00	32.25	1	4,854	0.02%
2023/07/03	0	0.00	2	32.20	32.40	-2	4,858	-0.04%
2023/06/30	2	32.13	0.4	32.15	32.15	1.6	4,865	0.03%
2023/06/28	0	0.00	3	32.20	32.15	-3	4,837	-0.06%
2023/06/21	9	32.52	0	0.00	32.60	9	4,828	0.19%
2023/06/20	10	32.35	0	0.00	32.40	10	4,859	0.21%
2023/06/19	2	32.35	0	0.00	32.35	2	4,868	0.04%
2023/06/16	1	32.40	0	0.00	32.45	1	4,855	0.02%
2023/06/15	0.1	32.45	3.7	32.45	32.50	-3.6	4,829	-0.07%
2023/06/14	3	32.45	0	0.00	32.35	3	4,924	0.06%
2023/06/13	11	32.51	0	0.00	32.60	11	4,904	0.22%
2023/06/12	4	32.48	11	32.50	32.50	-7	4,936	-0.14%
2023/06/09	0	0.00	8.4	32.61	32.90	-8.4	4,939	-0.17%
2023/06/08	3	32.70	20	32.75	32.70	-17	4,955	-0.34%
2023/06/06	0	0.00	1	32.90	33.00	-1	5,064	-0.02%
2023/06/05	11	32.90	0	0.00	32.80	11	5,112	0.22%
2023/06/01	0	0.00	1	32.40	32.65	-1	5,288	-0.02%
2023/05/31	1	32.40	0	0.00	32.55	1	5,290	0.02%
2023/05/30	11.1	32.63	0	0.00	32.75	11.1	5,108	0.22%
2023/05/29	10	32.40	0	0.00	32.40	10	5,129	0.19%
2023/05/26	18	32.64	2	32.70	32.60	16	5,127	0.31%
2023/05/23	0	0.00	13	33.02	33.30	-13	5,021	-0.26%
2023/05/19	3	32.68	2	32.70	32.60	1	4,902	0.02%
2023/05/18	11	32.82	14	32.85	32.70	-3	4,814	-0.06%
2023/05/17	32	33.11	4	32.86	33.30	28	4,601	0.61%
2023/05/16	80	32.28	7	32.14	32.25	73	4,258	1.71%
2023/05/15	3	31.90	4	31.71	31.80	-1	4,032	-0.02%
2023/05/12	2	30.90	0	0.00	30.90	2	3,819	0.05%
2023/05/10	6	30.90	0	0.00	30.95	6	3,817	0.16%
2023/05/09	0	0.00	1	31.15	31.15	-1	3,819	-0.03%
2023/05/08	0	0.00	6	31.21	31.25	-6	3,838	-0.16%
2023/05/05	2	31.10	0	0.00	31.00	2	3,838	0.05%
2023/05/04	0	0.00	1	31.15	31.20	-1	3,881	-0.03%
2023/05/03	2	31.10	0	0.00	30.90	2	3,901	0.05%
2023/05/02	2	31.15	2	31.10	31.20	0	3,976	0.00%
2023/04/28	2	30.90	2	31.00	31.05	0	4,043	0.00%
2023/04/27	12	30.84	0	0.00	30.85	12	4,047	0.30%
2023/04/26	0	0.00	3	30.78	30.85	-3	4,057	-0.07%
2023/04/21	1	30.80	0	0.00	30.85	1	4,119	0.02%
2023/04/19	2	30.90	11	30.80	30.75	-9	4,138	-0.22%
2023/04/18	3	31.23	1	31.05	31.10	2	4,123	0.05%
2023/04/17	6	30.90	1	31.05	31.15	5	4,101	0.12%
2023/04/14	1	30.85	0	0.00	30.90	1	4,034	0.02%
2023/04/13	3.1	30.87	7	30.76	30.90	-3.9	4,011	-0.10%
2023/04/11	0	0.00	1	30.30	30.40	-1	3,856	-0.03%
2023/04/06	10	30.30	0	0.00	30.20	10	3,799	0.26%
2023/03/30	0	0.00	2	30.15	30.15	-2	3,775	-0.05%
2023/03/27	0	0.00	7	30.05	30.00	-7	3,851	-0.18%
2023/03/24	0	0.00	4	30.05	30.05	-4	3,939	-0.10%
2023/03/23	0	0.00	2	30.00	30.00	-2	4,014	-0.05%
2023/03/21	0	0.00	3	29.55	29.60	-3	4,074	-0.07%
2023/03/17	0	0.00	60	29.60	29.40	-60	4,116	-1.46%
2023/03/16	5	29.20	2	29.20	29.20	3	4,021	0.07%
2023/03/15	8	29.48	1	29.60	29.50	7	4,017	0.17%
2023/03/13	1	29.90	1	29.90	29.95	0	3,978	0.00%
2023/03/10	0.2	30.00	0	0.00	29.90	0.2	3,968	0.01%
2023/03/09	2	30.40	1	30.35	30.35	1	3,903	0.03%
2023/03/08	1.1	30.30	5	30.50	30.50	-3.9	3,970	-0.10%
2023/03/07	22.7	30.13	6	30.27	30.35	16.7	3,919	0.43%
2023/03/06	6	29.75	5.1	30.03	30.05	1	3,871	0.02%
2023/03/03	20	29.40	0	0.00	29.45	20	3,761	0.53%
2023/03/02	20	29.18	0	0.00	29.35	20	3,760	0.53%
2023/02/24	0.1	29.40	0	0.00	29.40	0.1	3,679	0.00%
2023/02/23	0	0.00	2	29.40	29.25	-2	3,633	-0.06%
2023/02/22	0.1	29.15	0	0.00	29.20	0.1	3,596	0.00%
2023/02/20	0	0.00	1	29.25	29.30	-1	3,659	-0.03%
2023/02/17	0	0.00	1	29.05	29.05	-1	3,672	-0.03%
2023/02/14	5	29.05	0	0.00	29.00	5	3,792	0.13%
2023/02/13	2	28.85	1	28.85	28.95	1	3,800	0.03%
2023/02/08	7	29.00	0	0.00	28.95	7	3,795	0.18%
2023/02/06	2	29.20	0	0.00	29.10	2	3,752	0.05%
2023/02/02	2	29.30	0	0.00	29.20	2	3,717	0.05%
2023/02/01	2	29.20	0	0.00	29.35	2	3,665	0.05%
2023/01/30	5.1	29.15	3.1	29.39	29.20	1.9	3,560	0.05%
2023/01/13	0	0.00	2	28.93	28.80	-2	3,434	-0.06%
2023/01/12	3	28.73	0	0.00	28.65	3	3,432	0.09%
2023/01/10	1	29.20	9	29.22	29.30	-8	3,432	-0.23%
2022/12/30	0	0.00	2	28.75	28.75	-2	3,427	-0.06%
2022/12/29	1	28.65	1	28.70	28.60	0	3,451	0.00%
2022/12/27	0	0.00	4	29.20	28.95	-4	3,488	-0.11%
2022/12/26	1.1	28.95	0	0.00	29.00	1.1	3,491	0.03%
2022/12/23	5	28.75	0	0.00	28.75	5	3,557	0.14%
2022/12/19	0	0.00	1	29.05	29.05	-1	3,608	-0.03%
2022/12/15	0	0.00	1	29.10	29.15	-1	3,477	-0.03%
2022/12/14	20	28.80	1	28.60	28.95	19	3,395	0.56%
2022/12/12	2	28.48	0	0.00	28.60	2	3,296	0.06%
2022/12/09	1	28.35	0	0.00	28.50	1	3,384	0.03%
2022/12/07	1	28.25	0	0.00	28.30	1	3,382	0.03%
2022/12/02	10	28.55	0	0.00	28.60	10	3,343	0.30%
2022/12/01	0	0.00	0.4	28.65	28.65	-0.4	3,334	-0.01%
2022/11/30	0	0.00	5	28.74	28.95	-5	3,289	-0.15%
2022/11/29	0	0.00	0.2	28.35	28.40	-0.2	3,165	-0.01%
2022/11/25	1	28.40	3	28.50	28.55	-2	3,126	-0.06%
2022/11/24	0	0.00	2	28.28	28.35	-2	3,110	-0.06%
2022/11/22	1	27.90	5	28.00	27.95	-4	3,121	-0.13%
2022/11/17	5	28.15	0	0.00	28.25	5	3,106	0.16%
2022/11/15	0	0.00	2	28.55	28.60	-2	3,055	-0.07%
2022/11/14	0	0.00	2	28.50	28.60	-2	3,029	-0.07%
2022/11/11	0	0.00	2	28.20	28.20	-2	2,955	-0.07%
2022/11/09	0	0.00	1	28.20	28.20	-1	2,910	-0.03%
2022/11/07	10	27.80	1	27.80	27.95	9	2,880	0.31%
2022/11/03	2	27.75	0	0.00	27.65	2	2,877	0.07%
2022/10/31	1	27.75	1	28.05	28.10	0	2,932	0.00%
2022/10/26	0	0.00	1	27.80	27.80	-1	2,983	-0.03%
2022/10/25	0	0.00	1	27.55	27.55	-1	2,983	-0.03%
2022/10/24	20	27.70	0	0.00	27.40	20	2,985	0.67%
2022/10/21	1	27.35	0	0.00	27.40	1	2,979	0.03%
2022/10/19	1	27.70	0	0.00	27.55	1	2,947	0.03%
2022/10/18	1	27.50	0	0.00	28.15	1	2,920	0.03%
2022/10/17	21	27.36	0	0.00	27.35	21	2,884	0.73%
2022/10/14	1	27.85	0	0.00	27.80	1	2,902	0.03%
2022/10/12	4	28.21	0	0.00	28.40	4	2,906	0.14%
2022/10/07	9	28.50	0	0.00	28.55	9	2,970	0.30%
2022/10/04	1	28.40	0	0.00	28.55	1	3,260	0.03%
2022/09/30	0	0.00	7	28.36	28.50	-7	3,311	-0.21%
2022/09/29	2	28.00	0	0.00	28.25	2	3,301	0.06%
2022/09/28	1	28.05	0	0.00	28.00	1	3,310	0.03%
2022/09/27	1	28.20	0	0.00	28.50	1	3,299	0.03%
2022/09/23	0.2	28.50	3.1	28.35	28.35	-2.9	3,270	-0.09%
2022/09/20	0	0.00	1	28.75	28.95	-1	3,301	-0.03%
2022/09/07	0.1	28.45	0	0.00	28.45	0.1	3,213	0.00%
2022/09/02	0	0.00	10	28.60	28.50	-10	3,238	-0.31%
2022/09/01	2	28.65	0	0.00	28.70	2	3,230	0.06%
2022/08/31	0	0.00	3	29.20	29.20	-3	3,233	-0.09%
2022/08/29	1	28.55	0	0.00	28.55	1	3,227	0.03%
2022/08/26	3	28.80	0	0.00	28.95	3	3,219	0.09%
2022/08/22	2	28.95	2	29.00	29.00	0	3,447	0.00%
2022/08/19	0	0.00	2	29.15	29.20	-2	3,485	-0.06%
2022/08/18	6	28.92	0	0.00	29.05	6	3,502	0.17%
2022/08/15	0	0.00	2	28.85	28.90	-2	3,592	-0.06%
2022/08/05	0	0.00	1	28.80	28.90	-1	3,775	-0.03%
2022/08/04	5	28.25	0	0.00	28.45	5	3,853	0.13%
2022/08/03	0	0.00	3	28.80	28.70	-3	3,867	-0.08%
2022/07/29	0	0.00	3	29.10	29.25	-3	3,954	-0.08%
2022/07/28	2	29.20	0	0.00	29.15	2	3,950	0.05%
2022/07/21	0	0.00	2	29.30	29.20	-2	4,054	-0.05%
2022/07/20	3	29.20	0	0.00	29.00	3	4,029	0.07%
2022/07/19	4	29.25	0	0.00	29.35	4	4,022	0.10%
2022/07/18	1	29.45	6	29.41	29.45	-5	3,999	-0.13%
2022/07/15	2	29.30	1	29.15	29.30	1	3,957	0.03%
2022/07/14	1	29.60	1	29.55	29.30	0	3,930	0.00%
2022/07/13	0	0.00	20	28.95	28.90	-20	3,759	-0.53%
2022/07/12	0	0.00	4	28.58	28.65	-4	3,668	-0.11%
2022/07/11	0	0.00	1	28.55	28.55	-1	3,618	-0.03%
2022/07/08	0	0.00	1	28.30	28.60	-1	3,620	-0.03%
2022/06/29	0	0.00	3	28.45	28.45	-3	3,525	-0.09%
2022/06/28	0	0.00	2	28.05	28.15	-2	3,489	-0.06%
2022/06/27	3	28.30	0	0.00	28.15	3	3,517	0.09%
2022/06/24	0	0.00	5	28.10	28.15	-5	3,491	-0.14%
2022/06/23	2	27.85	0	0.00	27.50	2	3,434	0.06%
2022/06/17	11	27.50	0	0.00	27.75	11	3,406	0.32%
2022/06/14	14	27.49	0	0.00	27.50	14	3,504	0.40%
2022/06/13	23	27.57	0	0.00	27.50	23	3,501	0.66%
2022/06/10	10	27.80	0	0.00	27.80	10	3,483	0.29%
2022/06/07	1	27.90	0	0.00	27.90	1	3,443	0.03%
2022/06/02	0	0.00	6	28.07	28.15	-6	3,523	-0.17%
2022/06/01	5	27.95	1	27.95	27.80	4	3,619	0.11%
2022/05/26	11	27.85	1	27.85	27.75	10	3,500	0.29%
2022/05/25	9	27.95	0	0.00	28.00	9	3,579	0.25%
2022/05/24	5	27.75	0	0.00	27.75	5	3,611	0.14%
2022/05/20	6	27.49	5	27.51	27.85	1	3,594	0.03%
2022/05/19	1	27.20	0	0.00	27.55	1	3,589	0.03%
2022/05/16	1	26.90	2	27.00	27.10	-1	3,691	-0.03%
2022/05/13	1	26.60	0	0.00	26.75	1	3,681	0.03%
2022/05/12	6	26.66	27	26.57	26.30	-21	3,646	-0.58%
2022/05/11	2	27.03	0	0.00	26.95	2	3,534	0.06%
2022/05/10	30	27.22	23	27.15	27.15	7	3,508	0.20%
2022/05/09	7	27.29	0	0.00	27.25	7	3,507	0.20%
2022/05/06	2	27.70	0	0.00	27.70	2	3,499	0.06%
2022/05/05	0	0.00	1	28.00	28.00	-1	3,529	-0.03%
2022/05/04	0	0.00	1	28.05	27.95	-1	3,547	-0.03%
2022/04/29	1	28.00	0	0.00	28.00	1	3,684	0.03%
2022/04/28	5	28.00	0	0.00	28.05	5	3,737	0.13%
2022/04/22	1	28.40	0	0.00	28.55	1	3,853	0.03%
2022/04/21	3	28.43	0	0.00	28.45	3	3,843	0.08%
2022/04/15	2	28.48	0	0.00	28.40	2	3,838	0.05%
2022/04/14	126	28.60	0	0.00	28.65	126	3,841	3.28%	大買/鉅額交易
2022/04/11	11	28.30	0	0.00	28.30	11	3,797	0.29%
2022/04/07	1	28.50	0	0.00	28.45	1	3,739	0.03%
2022/03/31	1	28.90	0	0.00	28.85	1	3,732	0.03%
2022/03/30	2	29.00	0	0.00	29.10	2	3,725	0.05%
2022/03/24	1	29.00	0	0.00	29.00	1	3,703	0.03%
2022/03/21	2	29.00	0	0.00	29.10	2	3,894	0.05%
2022/03/17	0	0.00	1	28.95	28.90	-1	3,868	-0.03%
2022/03/15	3	28.30	1	28.40	28.45	2	3,883	0.05%
2022/03/14	0	0.00	1	28.60	28.70	-1	3,899	-0.03%
2022/03/11	2	28.53	0	0.00	28.40	2	3,919	0.05%
2022/03/09	20	28.21	0	0.00	28.20	20	3,972	0.50%
2022/03/08	7	28.33	0	0.00	28.05	7	4,013	0.17%
2022/03/07	8	28.59	0	0.00	28.50	8	3,964	0.20%
2022/03/01	0	0.00	2	29.45	29.50	-2	4,511	-0.04%
2022/02/25	3	28.95	1	29.00	29.55	2	4,548	0.04%
2022/02/24	20	29.20	3	29.20	29.00	17	4,470	0.38%
2022/02/22	0	0.00	2	29.05	29.20	-2	4,574	-0.04%
2022/02/21	0	0.00	17	29.34	29.30	-17	4,613	-0.37%
2022/02/17	37	29.47	7	29.50	29.50	30	4,710	0.64%
2022/02/16	1	29.10	0	0.00	29.05	1	4,603	0.02%
2022/02/14	10	28.88	8	28.90	29.00	2	4,605	0.04%
2022/02/11	0	0.00	3	29.05	29.15	-3	4,616	-0.06%
2022/02/10	0	0.00	3	29.05	29.20	-3	4,715	-0.06%
2022/02/08	2	28.55	2	28.63	28.60	0	4,712	0.00%
2022/02/07	26	28.30	0	0.00	28.40	26	4,703	0.55%
2022/01/26	2	28.15	1	28.25	28.45	1	4,655	0.02%
2022/01/25	7	28.09	20	28.10	28.15	-13	4,681	-0.28%
2022/01/24	12.2	28.48	0	0.00	28.45	12.2	4,593	0.27%
2022/01/21	28	28.51	23	28.59	28.55	5	4,594	0.11%
2022/01/20	20	28.85	0	0.00	28.85	20	4,513	0.44%
2022/01/19	7	28.84	0	0.00	28.80	7	4,486	0.16%
2022/01/17	12	29.10	0	0.00	29.10	12	4,323	0.28%
2022/01/14	4	29.20	1	29.25	29.25	3	4,292	0.07%
2022/01/13	0	0.00	7	29.43	29.45	-7	4,297	-0.16%
2022/01/12	0	0.00	0.1	29.25	29.35	-0.1	4,298	0.00%
2022/01/11	2	29.35	0.2	29.40	29.35	1.8	4,340	0.04%
2022/01/10	1	29.20	0	0.00	29.20	1	4,374	0.02%
2022/01/07	0	0.00	1	29.30	29.35	-1	4,393	-0.02%
2022/01/06	0	0.00	4	29.40	29.40	-4	4,408	-0.09%
2022/01/05	0	0.00	22.5	29.40	29.30	-22.5	4,417	-0.51%
2022/01/04	13	29.26	0	0.00	29.35	13	4,457	0.29%
2022/01/03	0	0.00	1.5	29.37	29.40	-1.5	4,446	-0.03%
2021/12/29	1	29.45	0	0.00	29.60	1	4,509	0.02%
2021/12/28	0	0.00	1	29.65	29.60	-1	4,531	-0.02%
2021/12/24	0	0.00	1	29.35	29.40	-1	4,610	-0.02%
2021/12/22	0.1	29.36	0	0.00	29.35	0.1	4,658	0.00%
2021/12/21	1	29.35	5	29.30	29.35	-4	4,661	-0.09%
2021/12/17	6.1	29.20	1	29.40	29.15	5.1	4,654	0.11%
2021/12/16	1	29.40	0	0.00	29.45	1	4,569	0.02%
2021/12/15	17	29.20	0	0.00	29.15	17	4,654	0.37%
2021/12/14	1	29.30	2	29.30	29.30	-1	4,733	-0.02%
2021/12/13	3	29.60	0	0.00	29.50	3	4,694	0.06%
2021/12/10	1	29.75	0	0.00	29.75	1	4,656	0.02%
2021/12/09	0	0.00	1	29.95	29.90	-1	4,645	-0.02%
2021/12/07	0	0.00	5	29.46	29.65	-5	4,572	-0.11%
2021/12/06	21	29.55	0	0.00	29.55	21	4,555	0.46%
2021/12/03	0.1	29.80	0	0.00	29.65	0.1	4,539	0.00%
2021/12/02	1	29.75	0	0.00	29.90	1	4,519	0.02%
2021/12/01	17	29.83	3	29.90	29.90	14	4,464	0.31%
2021/11/30	4	29.73	1	30.00	29.65	3	4,428	0.07%
2021/11/29	6	29.37	55	29.60	29.50	-49	4,170	-1.18%
2021/11/26	62	30.51	8	30.12	30.05	54	4,078	1.32%
2021/11/25	5	30.32	11	30.22	30.60	-6	3,994	-0.15%
2021/11/24	85	29.76	0	0.00	29.95	85	3,739	2.27%
2021/11/23	7	29.70	0	0.00	29.60	7	3,665	0.19%
2021/11/22	6	29.58	1	29.70	29.70	5	3,635	0.14%
2021/11/19	1	29.65	0	0.00	29.40	1	3,579	0.03%
2021/11/18	11	29.20	3	29.25	29.35	8	3,531	0.23%
2021/11/17	10	29.18	0	0.00	29.20	10	3,482	0.29%
2021/11/16	10	29.09	0	0.00	29.15	10	3,409	0.29%
2021/11/15	11	29.11	0	0.00	29.15	11	3,440	0.32%
2021/11/12	1	29.10	0	0.00	29.20	1	3,471	0.03%
2021/11/11	2	29.10	0	0.00	29.20	2	3,512	0.06%
2021/11/09	0	0.00	6	29.31	29.35	-6	3,603	-0.17%
2021/11/08	2	29.05	1	29.10	29.15	1	3,517	0.03%
2021/11/05	1	28.90	0	0.00	29.05	1	3,502	0.03%
2021/11/04	1	29.00	0	0.00	29.00	1	3,519	0.03%
2021/11/03	3	28.98	15	29.00	29.00	-12	3,500	-0.34%
2021/11/02	10	29.00	35	29.15	28.95	-25	3,476	-0.72%
2021/11/01	1	29.00	0	0.00	29.00	1	3,435	0.03%
2021/10/29	1	28.85	0	0.00	29.05	1	3,419	0.03%
2021/10/28	5	29.10	0	0.00	29.05	5	3,380	0.15%
2021/10/15	0	0.00	5	29.23	29.35	-5	3,676	-0.14%
2021/10/14	2	29.08	0	0.00	28.85	2	3,685	0.05%
2021/10/12	9	28.86	0	0.00	28.85	9	3,718	0.24%
2021/10/08	0	0.00	1	29.20	29.10	-1	3,685	-0.03%
2021/10/06	2	28.90	0	0.00	28.85	2	3,682	0.05%
2021/10/05	1	29.05	0	0.00	29.00	1	3,641	0.03%
2021/10/04	1	28.95	0	0.00	29.00	1	3,646	0.03%
2021/10/01	2	29.20	0	0.00	29.20	2	3,611	0.06%
2021/09/23	1	29.60	5	29.85	29.85	-4	3,657	-0.11%
2021/09/22	10	29.13	4	29.15	29.35	6	3,673	0.16%
2021/09/17	0	0.00	1	29.95	29.20	-1	3,572	-0.03%
2021/09/10	0	0.00	1	29.60	29.75	-1	3,691	-0.03%
2021/09/08	1	29.50	0	0.00	29.65	1	4,007	0.02%
2021/09/06	1	29.95	0	0.00	29.90	1	4,020	0.02%
2021/09/01	0	0.00	1	30.15	30.15	-1	4,071	-0.02%
2021/08/31	0	0.00	1	30.05	30.20	-1	4,111	-0.02%
2021/08/30	0	0.00	5	29.75	30.00	-5	4,102	-0.12%
2021/08/27	1	29.85	2	29.90	29.90	-1	4,114	-0.02%
2021/08/24	0	0.00	5	29.80	29.80	-5	4,251	-0.12%
2021/08/20	1	28.85	0	0.00	28.80	1	4,336	0.02%
2021/08/19	27	28.90	5	28.90	29.05	22	4,446	0.49%
2021/08/18	50	28.90	0	0.00	29.30	50	4,412	1.13%
2021/08/17	0	0.00	1	29.00	29.10	-1	4,386	-0.02%
2021/08/16	12	29.10	0	0.00	29.10	12	4,374	0.27%
2021/08/13	0	0.00	2	29.93	30.00	-2	4,365	-0.05%
2021/08/11	2	30.00	0	0.00	29.95	2	4,420	0.05%
2021/08/10	0	0.00	2.5	29.96	29.95	-2.5	4,522	-0.06%
2021/08/09	2	30.20	2	29.90	30.10	0	4,708	0.00%
2021/08/05	0	0.00	10	30.22	30.45	-10	4,968	-0.20%
2021/08/04	1	30.35	0	0.00	30.35	1	5,269	0.02%
2021/07/30	0	0.00	5	30.20	30.35	-5	5,530	-0.09%
2021/07/29	0	0.00	7	30.40	30.40	-7	5,575	-0.13%
2021/07/27	1	30.10	2	30.10	30.15	-1	5,673	-0.02%
2021/07/26	1	30.55	0	0.00	30.55	1	5,761	0.02%
2021/07/23	0.5	30.10	9	30.61	30.90	-8.5	5,757	-0.15%
2021/07/22	0	0.00	8	30.04	30.10	-8	5,656	-0.14%
2021/07/20	2	30.03	0	0.00	29.95	2	5,753	0.03%
2021/07/19	3.5	29.96	2	30.15	30.15	1.5	5,792	0.03%
2021/07/16	3	29.90	0	0.00	29.90	3	5,893	0.05%
2021/07/15	0	0.00	4	29.75	29.85	-4	5,958	-0.07%
2021/07/13	0	0.00	0.2	29.85	29.80	-0.2	6,243	0.00%
2021/07/12	1	29.95	0	0.00	29.70	1	6,279	0.02%
2021/07/09	2	29.60	0	0.00	29.85	2	6,341	0.03%
2021/07/08	3	29.87	0	0.00	29.95	3	6,355	0.05%
2021/07/07	0	0.00	3	30.00	29.90	-3	6,382	-0.05%
2021/07/06	2	29.95	10	30.08	29.95	-8	6,432	-0.12%
2021/07/05	1	29.90	0	0.00	29.95	1	6,447	0.02%
2021/07/02	1	29.80	0	0.00	29.80	1	6,506	0.02%
2021/07/01	4	29.80	1	29.80	29.90	3	6,520	0.05%
2021/06/30	1	29.85	2	29.85	29.90	-1	6,573	-0.02%
2021/06/29	1	29.75	0	0.00	30.00	1	6,648	0.02%
2021/06/28	1	29.80	0.5	29.90	30.05	0.5	6,745	0.01%
2021/06/25	0	0.00	2	30.00	30.05	-2	6,797	-0.03%
2021/06/24	4	29.98	0	0.00	29.95	4	6,815	0.06%
2021/06/23	1	29.95	0	0.00	30.00	1	6,835	0.01%
2021/06/21	1	29.55	0	0.00	29.45	1	6,801	0.01%
2021/06/18	3	29.05	30	29.10	29.00	-27	6,780	-0.40%
2021/06/17	1	29.30	0	0.00	29.40	1	6,589	0.02%
2021/06/16	3	29.60	0	0.00	29.55	3	6,722	0.04%
2021/06/11	0	0.00	5	29.65	29.65	-5	6,886	-0.07%
2021/06/10	1	29.50	0	0.00	29.40	1	6,918	0.01%
2021/06/01	1	29.95	0	0.00	29.95	1	7,048	0.01%
2021/05/31	0	0.00	1	29.35	29.45	-1	7,120	-0.01%
2021/05/27	2	28.20	5	28.45	29.25	-3	7,192	-0.04%
2021/05/25	8	28.24	0	0.00	28.30	8	7,453	0.11%
2021/05/24	0	0.00	1	28.15	28.10	-1	7,517	-0.01%
2021/05/21	4	28.20	0	0.00	28.10	4	7,633	0.05%
2021/05/20	10.1	28.20	0	0.00	28.15	10.1	7,651	0.13%
2021/05/19	0	0.00	21	28.26	28.50	-21	7,659	-0.27%
2021/05/18	5	27.75	14	27.85	27.85	-9	7,698	-0.12%
2021/05/17	5	27.12	28	26.80	27.00	-23	7,688	-0.30%
2021/05/14	3	28.60	3	28.68	28.85	0	7,554	0.00%
2021/05/13	16	28.46	0	0.00	28.30	16	7,532	0.21%
2021/05/12	19	28.63	5	28.97	28.65	14	7,417	0.19%
2021/05/11	1	30.70	22	30.51	30.10	-21	7,151	-0.29%
2021/05/10	1	31.25	1	31.20	31.25	0	7,034	0.00%
2021/05/07	1	30.70	6	30.94	31.00	-5	7,155	-0.07%
2021/05/06	1	30.35	11	30.42	30.60	-10	7,185	-0.14%
2021/05/05	0	0.00	9	30.40	30.55	-9	7,199	-0.13%
2021/05/04	2	30.48	75	30.48	30.35	-73	7,239	-1.01%
2021/05/03	1	30.90	2	30.88	30.75	-1	7,182	-0.01%
2021/04/29	2	31.35	5	31.35	31.45	-3	7,163	-0.04%
2021/04/28	1	31.30	0	0.00	31.40	1	7,180	0.01%
2021/04/26	0	0.00	1	31.35	31.35	-1	7,451	-0.01%
2021/04/22	2	31.38	21	31.25	31.25	-19	7,521	-0.25%
2021/04/21	3	31.48	1	31.45	31.35	2	7,460	0.03%
2021/04/20	5	31.40	2	31.55	31.55	3	7,485	0.04%
2021/04/19	2	31.25	21	31.05	31.25	-19	7,449	-0.26%
2021/04/16	1	30.80	20	30.90	30.90	-19	7,421	-0.26%
2021/04/15	1	30.60	15	30.60	30.60	-14	7,513	-0.19%
2021/04/14	0	0.00	24	30.61	30.65	-24	7,534	-0.32%
2021/04/13	3	30.70	10	30.79	30.70	-7	7,633	-0.09%
2021/04/12	4	30.70	2	30.80	30.85	2	7,651	0.03%
2021/04/09	10	30.88	20	30.85	30.90	-10	7,706	-0.13%
2021/04/06	2	30.93	0	0.00	30.85	2	7,797	0.03%
2021/04/01	10	31.23	1	31.55	31.10	9	7,933	0.11%
2021/03/31	7	31.36	0	0.00	31.45	7	7,876	0.09%
2021/03/30	2	31.00	5	30.89	31.00	-3	7,810	-0.04%
2021/03/29	3	30.67	7	30.75	30.85	-4	7,880	-0.05%
2021/03/26	10	30.53	12	30.59	30.50	-2	7,962	-0.03%
2021/03/24	0	0.00	2	30.70	30.70	-2	8,075	-0.02%
2021/03/22	5	30.90	1	30.75	30.75	4	8,075	0.05%
2021/03/18	1	30.90	30	30.90	30.80	-29	8,015	-0.36%
2021/03/17	23	30.55	35	30.47	30.50	-12	7,980	-0.15%
2021/03/16	31	30.65	0	0.00	30.65	31	8,002	0.39%
2021/03/15	0	0.00	2	30.65	30.70	-2	8,046	-0.02%
2021/03/12	3	30.80	0	0.00	30.80	3	8,125	0.04%
2021/03/11	0.1	30.85	0	0.00	30.85	0.1	8,197	0.00%
2021/03/10	7	30.82	2	30.60	30.75	5	8,288	0.06%
2021/03/09	5	30.70	0	0.00	30.75	5	8,363	0.06%
2021/03/08	0	0.00	1	30.65	30.55	-1	8,385	-0.01%
2021/03/04	1	30.55	4	30.45	30.40	-3	8,620	-0.03%
2021/03/03	0	0.00	5	30.82	31.00	-5	8,552	-0.06%
2021/02/25	0	0.00	1	31.00	31.00	-1	8,286	-0.01%
2021/02/24	0	0.00	10	30.78	30.65	-10	8,213	-0.12%
2021/02/23	22	30.47	3	30.62	30.70	19	8,214	0.23%
2021/02/22	3	30.20	0	0.00	30.05	3	8,151	0.04%
2021/02/19	4	29.71	0	0.00	30.00	4	8,149	0.05%
2021/02/18	32	30.09	0	0.00	29.85	32	8,177	0.39%
2021/02/17	20	29.80	0	0.00	29.80	20	8,166	0.24%
2021/02/05	1	29.20	6	29.25	29.40	-5	8,095	-0.06%
2021/02/04	3	28.90	1	28.95	29.20	2	8,069	0.02%
2021/02/03	0	0.00	3	29.10	29.10	-3	8,116	-0.04%
2021/02/02	5	28.85	6	28.70	29.15	-1	8,300	-0.01%
2021/02/01	2	28.78	6	28.85	28.80	-4	8,314	-0.05%
2021/01/29	1	29.00	0	0.00	28.90	1	8,297	0.01%
2021/01/28	0	0.00	7	29.06	29.05	-7	8,163	-0.09%
2021/01/26	10	29.08	5	29.10	29.20	5	8,064	0.06%
2021/01/25	6	29.10	2	29.10	29.20	4	7,998	0.05%
2021/01/22	1	29.05	8	29.08	29.15	-7	7,970	-0.09%
2021/01/21	4	29.24	19	29.15	29.10	-15	7,896	-0.19%
2021/01/20	16	29.34	5	29.24	29.05	11	7,834	0.14%
2021/01/19	4	30.00	25	30.00	30.00	-21	7,606	-0.28%
2021/01/18	10	30.02	6.4	30.05	30.05	3.6	7,515	0.05%
2021/01/15	8	30.39	0	0.00	30.30	8	7,417	0.11%
2021/01/14	2	30.60	21	30.57	30.60	-19	7,333	-0.26%
2021/01/13	4	30.45	0	0.00	30.50	4	7,286	0.05%
2021/01/12	3	30.48	3	30.45	30.65	0	7,175	0.00%
2021/01/11	2	30.55	1	30.65	30.70	1	7,046	0.01%
2021/01/08	10	30.50	4	30.61	30.70	6	6,961	0.09%
2021/01/07	1	30.75	0	0.00	30.75	1	6,847	0.01%
2021/01/06	4	30.50	10	30.65	30.55	-6	6,764	-0.09%
2021/01/05	1	30.75	2	31.10	30.75	-1	6,625	-0.02%
2021/01/04	1	31.15	0	0.00	31.10	1	6,574	0.02%
2020/12/31	0	0.00	2	31.63	31.70	-2	6,471	-0.03%
2020/12/29	0	0.00	1	31.30	31.30	-1	6,295	-0.02%
2020/12/28	5	31.47	1	31.40	31.30	4	6,252	0.06%
2020/12/23	7	30.41	7	30.29	30.55	0	6,010	0.00%
2020/12/22	6	30.68	1	31.00	30.50	5	5,905	0.08%
2020/12/18	1	30.65	0	0.00	30.65	1	5,835	0.02%
2020/12/16	1	30.75	0	0.00	30.70	1	5,759	0.02%
2020/12/15	5	30.60	0	0.00	30.40	5	5,726	0.09%
2020/12/11	6.4	30.81	0	0.00	30.75	6.4	5,561	0.12%
2020/12/10	3	30.83	1	30.85	30.80	2	5,481	0.04%
2020/12/09	1	30.85	5	30.86	30.85	-4	5,395	-0.07%
2020/12/08	11	31.00	3	31.05	30.95	8	5,338	0.15%
2020/12/07	12	31.31	0	0.00	31.25	12	5,214	0.23%
2020/12/04	1	31.65	0	0.00	31.60	1	5,173	0.02%
2020/12/03	1	31.30	2	31.40	31.30	-1	5,041	-0.02%
2020/12/02	1	31.05	8	31.05	31.05	-7	4,954	-0.14%
2020/12/01	13	31.13	0	0.00	31.10	13	4,894	0.27%
2020/11/30	2	31.08	1	31.00	31.45	1	4,828	0.02%
2020/11/27	1	31.20	1	31.20	31.25	0	4,585	0.00%
2020/11/25	3	31.43	0	0.00	31.30	3	4,576	0.07%
2020/11/24	1	31.30	0	0.00	31.35	1	4,495	0.02%
2020/11/23	2	31.40	0	0.00	31.40	2	4,451	0.04%
2020/11/18	0	0.00	24	31.78	31.80	-24	4,278	-0.56%
2020/11/16	2	31.63	0	0.00	31.65	2	4,265	0.05%
2020/11/13	0	0.00	1	31.35	31.30	-1	4,215	-0.02%
2020/11/12	3	31.42	2	31.40	31.45	1	4,230	0.02%
2020/11/11	1	31.50	0	0.00	31.70	1	4,260	0.02%
2020/11/10	8	31.87	3	31.93	31.60	5	4,349	0.11%
2020/11/09	21	30.78	2	30.75	30.80	19	4,129	0.46%
2020/11/05	4	30.15	4	30.55	30.20	0	4,152	0.00%
2020/10/30	4	30.09	0	0.00	30.25	4	4,412	0.09%
2020/10/28	5	30.48	1	30.50	30.50	4	4,456	0.09%
2020/10/23	4	30.51	1	30.60	30.50	3	4,647	0.06%
2020/10/22	5	30.50	0	0.00	30.60	5	4,706	0.11%
2020/10/20	2	30.55	1	30.50	30.55	1	4,761	0.02%
2020/10/19	1	30.65	1	30.70	30.70	0	4,760	0.00%
2020/10/16	2	30.70	7	30.80	30.65	-5	4,774	-0.10%
2020/10/15	4	31.05	0	0.00	30.75	4	4,772	0.08%
2020/10/14	0	0.00	5	31.25	31.20	-5	4,758	-0.11%
2020/10/13	0	0.00	2	30.80	30.85	-2	4,789	-0.04%
2020/10/12	1	31.10	0	0.00	31.10	1	4,868	0.02%
2020/10/06	1	31.50	1	31.80	31.60	0	5,148	0.00%
2020/09/28	1	31.30	6	31.37	31.35	-5	5,586	-0.09%
2020/09/25	0	0.00	4	30.63	30.75	-4	5,650	-0.07%
2020/09/24	12	30.60	1	30.90	30.35	11	5,649	0.19%
2020/09/22	1	31.60	0	0.00	31.60	1	5,664	0.02%
2020/09/21	1	31.95	1	31.95	31.90	0	5,691	0.00%
2020/09/18	1	31.80	0	0.00	32.00	1	5,704	0.02%
2020/09/17	8	32.04	0	0.00	32.00	8	5,739	0.14%
2020/09/15	0	0.00	5	32.15	32.15	-5	5,947	-0.08%
2020/09/14	2	32.00	0	0.00	32.05	2	6,119	0.03%
2020/09/11	8	32.01	0	0.00	31.95	8	6,242	0.13%
2020/09/10	10	32.25	0	0.00	32.20	10	6,352	0.16%
2020/09/09	3	31.95	5	32.00	32.15	-2	6,405	-0.03%
2020/09/08	1	32.55	0	0.00	32.40	1	6,434	0.02%
2020/09/07	6	32.46	0	0.00	32.40	6	6,545	0.09%
2020/09/02	1	32.55	0	0.00	32.45	1	6,747	0.01%
2020/09/01	3	32.30	0	0.00	32.35	3	6,902	0.04%
2020/08/27	1	32.50	0	0.00	32.60	1	7,065	0.01%
2020/08/26	1	32.85	0	0.00	32.85	1	7,156	0.01%
2020/08/25	0	0.00	2	33.08	33.00	-2	7,334	-0.03%
2020/08/21	1	32.65	21	32.67	32.60	-20	7,857	-0.25%
2020/08/20	4	32.36	4	32.26	32.35	0	8,286	0.00%
2020/08/19	4	33.34	3	33.43	33.20	1	8,499	0.01%
2020/08/18	2	33.50	2	33.58	33.45	0	8,829	0.00%
2020/08/17	2	34.05	1	34.15	33.95	1	8,870	0.01%
2020/08/14	37	33.55	3	33.80	33.95	34	9,002	0.38%
2020/08/13	3	32.63	0	0.00	32.70	3	8,977	0.03%
2020/08/12	4	32.25	0	0.00	32.25	4	9,114	0.04%
2020/08/11	7	32.32	0	0.00	32.20	7	9,109	0.08%
2020/08/10	6	32.28	0	0.00	32.60	6	9,056	0.07%
2020/08/07	3	32.45	4	32.60	32.45	-1	9,038	-0.01%
2020/08/06	0	0.00	11	33.09	33.00	-11	8,906	-0.12%
2020/08/05	4	33.66	0	0.00	33.30	4	8,831	0.05%
2020/08/03	4	33.09	1	32.95	32.95	3	8,789	0.03%
2020/07/31	5	33.71	10	33.65	33.30	-5	8,736	-0.06%
2020/07/30	5	33.46	0	0.00	33.35	5	8,663	0.06%
2020/07/29	10	33.78	0	0.00	33.55	10	8,611	0.12%
2020/07/28	16	33.69	0	0.00	33.80	16	8,578	0.19%
2020/07/27	6	34.19	0	0.00	34.05	6	8,606	0.07%
2020/07/24	0	0.00	3	34.60	34.60	-3	8,637	-0.03%
2020/07/23	1	34.70	0	0.00	34.80	1	8,675	0.01%
2020/07/22	2	34.90	2	34.85	34.80	0	8,716	0.00%
2020/07/21	1	34.95	0	0.00	34.95	1	8,690	0.01%
2020/07/20	5	34.72	0	0.00	34.90	5	8,684	0.06%
2020/07/17	1	34.90	0	0.00	35.00	1	8,719	0.01%
2020/07/16	0	0.00	4	35.05	34.80	-4	8,743	-0.05%
2020/07/15	2	35.28	0	0.00	35.25	2	8,686	0.02%
2020/07/14	23	34.92	1	34.75	34.70	22	8,641	0.25%
2020/07/13	3	35.15	0	0.00	35.20	3	8,580	0.03%
2020/07/10	9	35.74	0	0.00	35.40	9	8,536	0.11%
2020/07/09	1	36.10	5	36.10	36.05	-4	8,495	-0.05%
2020/07/08	6	36.35	2	36.50	36.55	4	8,401	0.05%
2020/07/07	3	37.23	5	37.00	37.15	-2	8,331	-0.02%
2020/07/03	1	37.00	11	37.05	37.05	-10	8,455	-0.12%
2020/07/02	2	36.70	4	36.75	36.75	-2	8,519	-0.02%
2020/07/01	3	36.63	0	0.00	36.50	3	8,500	0.04%
2020/06/30	0	0.00	3	36.35	36.50	-3	8,447	-0.04%
2020/06/29	1	36.50	0	0.00	36.50	1	8,476	0.01%
2020/06/24	1	37.00	3	36.90	36.85	-2	8,512	-0.02%
2020/06/23	6	36.46	1	36.15	36.55	5	8,468	0.06%
2020/06/22	6	36.23	1	36.25	36.15	5	8,436	0.06%
2020/06/19	6	36.86	0	0.00	36.50	6	8,394	0.07%
2020/06/18	10	36.88	0	0.00	36.80	10	8,374	0.12%
2020/06/17	1	37.05	17	37.21	37.20	-16	8,354	-0.19%
2020/06/16	1	37.50	3	37.33	37.55	-2	8,408	-0.02%
2020/06/15	15	37.27	0	0.00	37.05	15	8,556	0.18%
2020/06/12	0	0.00	2	37.50	37.50	-2	8,674	-0.02%
2020/06/11	0	0.00	3	38.05	38.00	-3	8,813	-0.03%
2020/06/09	0	0.00	1	38.35	38.50	-1	9,065	-0.01%
2020/06/08	6	38.75	0	0.00	38.75	6	9,199	0.07%
2020/06/05	8	38.35	0	0.00	38.65	8	9,102	0.09%
2020/06/04	2	38.35	6	38.66	38.40	-4	9,142	-0.04%
2020/06/03	18	38.34	0	0.00	38.40	18	9,192	0.20%
2020/06/02	11	38.10	9	38.33	38.15	2	9,169	0.02%
2020/06/01	1	38.35	1	38.65	38.30	0	9,129	0.00%
2020/05/29	5	37.83	6	38.00	37.70	-1	9,010	-0.01%
2020/05/28	8	38.54	0	0.00	38.45	8	8,816	0.09%
2020/05/27	4	39.35	7	39.20	39.30	-3	8,620	-0.03%
2020/05/26	11	38.12	7	38.17	38.25	4	8,258	0.05%
2020/05/25	9	37.12	9	37.09	37.30	0	8,000	0.00%
2020/05/22	5	35.77	0	0.00	35.45	5	7,693	0.06%
2020/05/21	4	35.91	11	35.50	36.10	-7	7,691	-0.09%
2020/05/20	2	35.20	1	35.05	35.10	1	7,521	0.01%
2020/05/19	1	34.85	0	0.00	34.55	1	7,388	0.01%
2020/05/15	1	33.50	0	0.00	33.50	1	7,222	0.01%
2020/05/12	4	33.50	0	0.00	33.40	4	7,238	0.06%
2020/05/11	1	34.05	0	0.00	33.85	1	7,256	0.01%
2020/05/05	4	33.55	0	0.00	33.35	4	7,266	0.06%
2020/05/04	0.5	33.70	0	0.00	33.45	0.5	7,260	0.01%
2020/04/28	5	32.95	12	32.69	33.05	-7	7,169	-0.10%
2020/04/27	0	0.00	1	32.20	32.25	-1	7,344	-0.01%
2020/04/21	2	31.80	1	31.60	31.50	1	7,353	0.01%
2020/04/20	2	32.30	0	0.00	32.35	2	7,329	0.03%
2020/04/17	2	32.50	0	0.00	32.25	2	7,385	0.03%
2020/04/16	1	32.15	9	32.07	32.15	-8	7,387	-0.11%
2020/04/15	1	32.35	3	32.45	32.45	-2	7,373	-0.03%
2020/04/14	5	31.80	1	31.85	31.85	4	7,344	0.05%
2020/04/10	1	31.80	0	0.00	31.65	1	7,340	0.01%
2020/04/09	4	31.65	6	31.59	31.65	-2	7,379	-0.03%
2020/04/08	1	29.85	37	29.76	30.00	-36	7,202	-0.50%
2020/04/07	1	29.00	8	28.89	28.85	-7	7,087	-0.10%
2020/04/06	0	0.00	16	28.15	28.40	-16	7,010	-0.23%
2020/03/31	3	28.88	4	29.01	28.75	-1	7,040	-0.01%
2020/03/27	6	29.71	0	0.00	29.45	6	7,307	0.08%
2020/03/26	0	0.00	2	29.65	29.40	-2	7,663	-0.03%
2020/03/25	5	29.70	0	0.00	29.55	5	7,874	0.06%
2020/03/24	1	29.00	5	29.00	28.90	-4	7,785	-0.05%
2020/03/23	3	28.17	10	27.99	27.80	-7	7,672	-0.09%
2020/03/20	7	27.63	52	27.76	27.55	-45	7,571	-0.59%
2020/03/19	61	26.79	18	26.77	27.05	43	7,399	0.58%
2020/03/18	6	27.46	0	0.00	27.80	6	7,203	0.08%
2020/03/17	1	29.00	4	28.38	28.40	-3	7,053	-0.04%
2020/03/16	2	29.78	6.3	29.81	29.60	-4.3	6,780	-0.06%
2020/03/13	3.2	28.81	8	28.61	29.70	-4.8	6,662	-0.07%
2020/03/12	3	31.20	23	31.49	31.10	-20	6,318	-0.32%
2020/03/11	4	32.69	0	0.00	32.40	4	6,086	0.07%
2020/03/10	1	32.65	29	32.56	32.65	-28	5,987	-0.47%
2020/03/09	10	33.11	0	0.00	33.00	10	5,850	0.17%
2020/03/06	6	33.89	0	0.00	33.70	6	5,719	0.10%
2020/03/04	1	33.75	3	34.00	34.25	-2	5,566	-0.04%
2020/03/03	4	33.74	0	0.00	33.65	4	5,480	0.07%
2020/03/02	10	33.75	0	0.00	33.70	10	5,379	0.19%
2020/02/27	0	0.00	3	34.40	34.50	-3	5,370	-0.06%
2020/02/26	4	34.65	0	0.00	34.55	4	5,273	0.08%
2020/02/25	1.2	34.75	6	35.00	35.00	-4.8	5,194	-0.09%
2020/02/24	2	35.10	0	0.00	35.10	2	5,187	0.04%
2020/02/20	8	35.64	0	0.00	35.55	8	5,059	0.16%
2020/02/18	0	0.00	1	35.65	35.65	-1	5,034	-0.02%
2020/02/17	9	35.67	0	0.00	35.60	9	5,032	0.18%
2020/02/13	0	0.00	10	36.00	36.00	-10	5,108	-0.20%
2020/02/10	1	35.55	1	36.20	35.80	0	5,115	0.00%
2020/02/07	11	36.43	0	0.00	36.15	11	5,051	0.22%
2020/02/06	10	36.40	1	36.70	36.55	9	5,057	0.18%
2020/02/05	3	36.17	0	0.00	36.05	3	5,043	0.06%
2020/02/04	1	36.20	3	36.40	36.20	-2	5,041	-0.04%
2020/02/03	2	35.50	0	0.00	35.55	2	5,036	0.04%
2020/01/31	7	36.31	0	0.00	36.15	7	4,993	0.14%
2020/01/30	10	36.18	5	37.05	36.05	5	4,953	0.10%
2020/01/17	0	0.00	1	38.80	39.00	-1	4,737	-0.02%
2020/01/16	0	0.00	4	38.83	38.80	-4	4,719	-0.08%
2020/01/14	1	38.95	1	39.00	38.80	0	4,733	0.00%
2020/01/13	1.2	38.75	0	0.00	38.80	1.2	4,708	0.03%
2020/01/10	0	0.00	1	38.45	38.25	-1	4,654	-0.02%
2020/01/09	0	0.00	3	38.13	38.15	-3	4,598	-0.07%
2020/01/08	2	37.58	0	0.00	37.50	2	4,609	0.04%
2020/01/07	0	0.00	1	37.95	37.90	-1	4,575	-0.02%
2020/01/06	1	38.50	5	38.40	37.90	-4	4,573	-0.09%
2020/01/02	0	0.00	15	38.27	38.25	-15	4,493	-0.33%
2019/12/31	0	0.00	2	38.40	38.40	-2	4,541	-0.04%
2019/12/26	3	38.45	0	0.00	38.45	3	4,798	0.06%
2019/12/25	4	38.93	0	0.00	38.80	4	4,861	0.08%
2019/12/24	4	40.09	39	39.76	39.20	-35	4,788	-0.73%
2019/12/23	40	39.30	8	39.08	39.70	32	4,536	0.71%
2019/12/20	3	37.68	26	37.24	38.15	-23	4,277	-0.54%
2019/12/19	0	0.00	44	36.28	36.30	-44	4,074	-1.08%
2019/12/18	0	0.00	5	36.34	36.30	-5	4,092	-0.12%
2019/12/17	7	36.21	23	36.20	36.35	-16	4,115	-0.39%
2019/12/16	2	36.03	8	36.08	36.20	-6	4,148	-0.14%
2019/12/12	0	0.00	3	36.20	36.30	-3	4,172	-0.07%
2019/12/10	5	35.55	0	0.00	35.65	5	4,270	0.12%
2019/12/03	2	35.90	0	0.00	35.75	2	5,091	0.04%
2019/11/29	1	35.95	0	0.00	35.95	1	5,162	0.02%
2019/11/28	1	36.15	0	0.00	36.20	1	5,161	0.02%
2019/11/26	0	0.00	2	36.05	36.05	-2	5,395	-0.04%
2019/11/21	4	36.00	0	0.00	36.40	4	5,538	0.07%
2019/11/15	0	0.00	4	35.60	35.70	-4	6,093	-0.07%
2019/11/13	2	35.20	0	0.00	35.20	2	6,446	0.03%
2019/11/07	1	36.40	0	0.00	36.40	1	6,949	0.01%
2019/11/04	10	36.20	0	0.00	36.20	10	7,061	0.14%
2019/11/01	1	35.85	1	36.00	36.00	0	7,134	0.00%
2019/10/31	0	0.00	1	36.00	36.05	-1	7,206	-0.01%
2019/10/28	0	0.00	1	35.90	35.85	-1	7,216	-0.01%
2019/10/25	2	35.78	0	0.00	35.85	2	7,287	0.03%
2019/10/23	1	35.50	1	35.35	35.25	0	7,447	0.00%
2019/10/21	0	0.00	10	35.33	35.35	-10	7,622	-0.13%
2019/10/18	1	35.10	0	0.00	35.00	1	7,716	0.01%
2019/10/17	1	35.45	2	35.50	35.45	-1	7,715	-0.01%
2019/10/16	1	35.25	0	0.00	35.65	1	7,727	0.01%
2019/10/15	1	35.00	0	0.00	35.25	1	7,743	0.01%
2019/10/14	1	35.00	0	0.00	35.05	1	7,774	0.01%
2019/10/09	1	34.40	0	0.00	34.70	1	7,766	0.01%
2019/10/08	1	34.60	0	0.00	34.60	1	7,801	0.01%
2019/10/07	1	35.00	1	35.35	35.05	0	7,855	0.00%
2019/10/04	4	35.24	5	35.54	35.55	-1	7,834	-0.01%
2019/10/03	0	0.00	2	34.15	34.15	-2	7,590	-0.03%
2019/10/02	2	34.48	0	0.00	34.40	2	7,546	0.03%
2019/10/01	2	34.93	0	0.00	35.00	2	7,485	0.03%
2019/09/26	1	35.25	1	35.40	35.35	0	7,460	0.00%
2019/09/25	3	35.77	0	0.00	35.45	3	7,696	0.04%
2019/09/24	1	36.40	0	0.00	36.05	1	7,775	0.01%
2019/09/23	2	36.45	0	0.00	36.40	2	7,764	0.03%
2019/09/20	2	36.55	0	0.00	36.60	2	7,799	0.03%
2019/09/18	5	36.72	3	36.83	36.60	2	7,738	0.03%
2019/09/17	2	36.78	1	36.90	36.85	1	7,752	0.01%
2019/09/16	1	36.85	0	0.00	36.75	1	7,835	0.01%
2019/09/12	12	36.53	1	37.05	36.60	11	7,895	0.14%
2019/09/11	12	35.96	0	0.00	36.30	12	7,899	0.15%
2019/09/10	10	36.93	3	36.90	36.90	7	7,699	0.09%
2019/09/06	0	0.00	2	38.20	38.35	-2	7,669	-0.03%
2019/09/04	5	37.80	0	0.00	37.90	5	7,908	0.06%
2019/09/03	12	37.80	0	0.00	37.80	12	7,987	0.15%
2019/09/02	1	38.05	1	38.00	37.95	0	8,115	0.00%
2019/08/30	5	38.06	4	38.10	37.90	1	8,344	0.01%
2019/08/27	2	36.70	0	0.00	36.95	2	8,774	0.02%
2019/08/26	23	37.01	0	0.00	36.75	23	8,853	0.26%
2019/08/23	7	36.98	8	36.71	37.25	-1	9,013	-0.01%
2019/08/22	2	37.70	0.3	37.35	37.00	1.8	9,038	0.02%
2019/08/21	11	37.80	1	37.90	37.65	10	9,293	0.11%
2019/08/19	6	38.13	2	38.10	38.30	4	9,228	0.04%
2019/08/16	5	38.34	2	38.78	38.40	3	9,282	0.03%
2019/08/15	4	38.48	1.5	39.00	38.00	2.5	9,293	0.03%
2019/08/14	4	39.99	6	40.15	40.10	-2	9,113	-0.02%
2019/08/13	1	40.20	11	40.36	40.10	-10	9,178	-0.11%
2019/08/12	2	41.25	0	0.00	41.00	2	9,170	0.02%
2019/08/08	4	41.41	3	41.40	41.35	1	9,302	0.01%
2019/08/07	2	40.95	1	41.10	41.10	1	9,683	0.01%
2019/08/06	2	40.83	0	0.00	40.80	2	9,911	0.02%
2019/08/05	1	40.50	1	41.30	41.25	0	10,153	0.00%
2019/08/02	0	0.00	2	41.00	41.00	-2	10,138	-0.02%
2019/08/01	2	41.40	2	41.18	41.50	0	10,186	0.00%
2019/07/30	0	0.00	5	41.80	41.75	-5	10,202	-0.05%
2019/07/29	1	42.00	0	0.00	41.65	1	10,205	0.01%
2019/07/26	1	41.40	2	41.60	41.45	-1	10,132	-0.01%
2019/07/25	22	41.99	1	41.65	41.85	21	10,062	0.21%
2019/07/24	5	42.48	0	0.00	42.15	5	9,995	0.05%
2019/07/23	7	43.34	1	43.30	43.45	6	9,924	0.06%
2019/07/22	1	43.25	0	0.00	43.15	1	9,817	0.01%
2019/07/18	0	0.00	2	43.43	43.70	-2	9,798	-0.02%
2019/07/17	0	0.00	2	43.45	43.35	-2	9,890	-0.02%
2019/07/16	4	43.63	0	0.00	43.50	4	10,004	0.04%
2019/07/15	1	43.80	0	0.00	43.85	1	10,165	0.01%
2019/07/12	6	43.72	2	43.80	43.70	4	10,270	0.04%
2019/07/11	12	44.02	10	44.10	44.00	2	10,293	0.02%
2019/07/10	0.5	45.00	4	44.80	44.75	-3.5	10,253	-0.03%
2019/07/09	5	44.10	0	0.00	44.10	5	10,236	0.05%
2019/07/08	0	0.00	1	44.25	44.25	-1	10,295	-0.01%
2019/07/05	2	44.05	0	0.00	44.20	2	10,380	0.02%
2019/07/03	12	44.37	13	44.27	44.15	-1	10,472	-0.01%
2019/07/02	8	43.89	8.1	43.87	43.65	-0.1	10,439	0.00%
2019/07/01	5	44.74	13.2	44.73	44.75	-8.2	10,168	-0.08%
2019/06/28	7	45.73	0	0.00	45.70	7	10,042	0.07%
2019/06/27	0	0.00	2	46.25	46.20	-2	10,077	-0.02%
2019/06/26	0	0.00	1	46.05	45.95	-1	10,104	-0.01%
2019/06/25	2	46.25	1	46.40	46.25	1	10,148	0.01%
2019/06/24	1	46.30	1	46.20	46.25	0	10,138	0.00%
2019/06/21	6	45.70	9	46.04	46.00	-3	10,142	-0.03%
2019/06/20	8	45.88	0	0.00	45.80	8	10,080	0.08%
2019/06/19	1.1	46.35	1	46.10	46.35	0.1	10,084	0.00%
2019/06/18	2.5	45.80	8	45.31	46.00	-5.5	10,240	-0.05%
2019/06/17	16	45.54	1	45.40	45.40	15	10,337	0.15%
2019/06/14	8.1	46.39	3	46.13	45.85	5.1	10,304	0.05%
2019/06/13	2.1	45.84	1	45.90	46.05	1.1	10,226	0.01%
2019/06/12	24	45.56	1	45.40	45.25	23	10,239	0.22%
2019/06/11	32	46.48	7	46.60	46.60	25	10,093	0.25%
2019/06/10	38	46.70	6	46.82	46.95	32	9,991	0.32%
2019/06/06	9	46.32	9	46.38	46.65	0	9,936	0.00%
2019/06/05	2.3	45.62	35	45.47	46.15	-32.8	9,787	-0.33%
2019/06/04	6	44.91	20	45.00	44.85	-14	9,755	-0.14%
2019/06/03	0	0.00	3	45.33	45.35	-3	9,809	-0.03%
2019/05/31	7	42.95	40	43.25	43.50	-33	9,778	-0.34%
2019/05/30	2	42.75	23	42.74	43.10	-21	9,951	-0.21%
2019/05/29	0	0.00	23	41.85	42.00	-23	9,912	-0.23%
2019/05/28	5	41.22	1	41.10	41.00	4	10,025	0.04%
2019/05/27	4	42.95	0	0.00	43.05	4	9,964	0.04%
2019/05/24	0	0.00	1	42.95	42.95	-1	9,945	-0.01%
2019/05/23	2	42.35	12	42.49	42.70	-10	9,844	-0.10%
2019/05/22	6	42.73	5	42.92	42.70	1	9,671	0.01%
2019/05/21	5	41.37	7	41.44	41.70	-2	9,494	-0.02%
2019/05/20	2	41.75	0	0.00	40.55	2	9,346	0.02%
2019/05/17	3	40.58	1	40.65	40.15	2	9,186	0.02%
2019/05/16	5	41.06	0	0.00	40.45	5	9,115	0.05%
2019/05/15	9	40.24	13	40.92	41.25	-4	9,035	-0.04%
2019/05/14	4	39.00	6	39.20	39.20	-2	8,733	-0.02%
2019/05/13	6	38.95	3	38.57	38.95	3	8,592	0.03%
2019/05/07	1	37.35	0	0.00	37.35	1	8,319	0.01%
2019/05/06	6	37.30	0	0.00	37.40	6	8,304	0.07%
2019/05/03	1	37.45	0	0.00	37.50	1	8,291	0.01%
2019/04/30	5	37.35	0	0.00	37.60	5	8,309	0.06%
2019/04/29	5	37.40	2	37.45	37.55	3	8,304	0.04%
2019/04/26	25	37.37	0	0.00	37.50	25	8,352	0.30%
2019/04/25	1	37.45	0	0.00	37.50	1	8,360	0.01%
2019/04/23	1	37.00	0	0.00	37.25	1	8,386	0.01%
2019/04/22	1	37.60	5	37.82	37.55	-4	8,312	-0.05%
2019/04/19	2	36.73	0	0.00	37.00	2	8,162	0.02%
2019/04/18	0.5	35.90	0	0.00	36.00	0.5	7,989	0.01%
2019/04/15	0	0.00	10	35.20	35.15	-10	7,838	-0.13%
2019/04/12	1	35.00	18	35.05	35.10	-17	7,876	-0.22%
2019/04/11	1	35.10	12	35.30	35.10	-11	7,864	-0.14%
2019/04/10	1	35.50	0	0.00	35.60	1	7,800	0.01%
2019/04/09	1	35.60	19	35.57	35.70	-18	7,859	-0.23%
2019/04/08	18	35.67	15	35.50	35.70	3	7,903	0.04%
2019/04/03	2	35.55	0	0.00	35.45	2	7,876	0.03%
2019/04/02	6	35.20	1	35.70	35.85	5	7,927	0.06%
2019/04/01	0.2	35.50	3	36.00	35.45	-2.9	7,849	-0.04%
2019/03/29	2	35.60	10	35.70	36.00	-8	7,748	-0.10%
2019/03/26	10	35.20	1	35.10	35.20	9	7,808	0.12%
2019/03/25	0	0.00	40	34.85	34.90	-40	7,861	-0.51%
2019/03/22	2	34.80	16	35.09	35.05	-14	7,862	-0.18%
2019/03/21	0	0.00	6	35.19	35.05	-6	7,814	-0.08%
2019/03/20	4	36.08	2	35.85	35.85	2	7,682	0.03%
2019/03/19	3	35.10	0	0.00	35.10	3	7,597	0.04%
2019/03/15	10	35.00	1	34.95	34.90	9	7,686	0.12%
2019/03/13	0	0.00	1	34.45	34.45	-1	7,578	-0.01%
2019/03/11	6	34.48	0	0.00	34.35	6	7,725	0.08%
2019/03/08	1.2	34.31	5	34.11	34.35	-3.9	7,967	-0.05%
2019/03/07	2	34.90	3	34.68	34.75	-1	8,439	-0.01%
2019/03/06	7	34.77	1	34.95	35.00	6	8,428	0.07%
2019/03/05	4	34.33	73	33.74	34.45	-69	8,237	-0.84%
2019/03/04	0	0.00	32	33.14	33.25	-32	8,038	-0.40%
2019/02/26	4	32.30	2	32.45	32.20	2	7,790	0.03%
2019/02/25	5	30.95	1	30.95	31.00	4	7,650	0.05%
2019/02/22	0	0.00	1	30.90	31.00	-1	7,732	-0.01%
2019/02/21	1	30.90	3	31.00	30.95	-2	7,840	-0.03%
2019/02/20	20	31.00	0	0.00	31.00	20	8,001	0.25%
2019/02/18	0	0.00	7	31.10	31.05	-7	8,213	-0.09%
2019/02/15	0	0.00	1	30.90	31.10	-1	8,357	-0.01%
2019/02/14	4	31.04	0	0.00	31.05	4	8,407	0.05%
2019/02/13	5	30.75	0	0.00	30.70	5	8,372	0.06%
2019/02/11	3	30.97	2	31.00	30.90	1	8,344	0.01%
2019/01/30	0	0.00	1	31.05	31.15	-1	8,698	-0.01%
2019/01/17	0	0.00	9	30.80	30.85	-9	10,072	-0.09%
2019/01/15	1	31.20	10	31.03	31.05	-9	10,457	-0.09%
2019/01/10	1	30.70	2	30.65	30.85	-1	10,842	-0.01%
2019/01/09	0	0.00	0.2	31.00	30.80	-0.2	10,863	0.00%
2019/01/08	2	30.50	0	0.00	30.50	2	10,876	0.02%
2019/01/07	5	30.65	0	0.00	30.65	5	10,963	0.05%
2019/01/04	0	0.00	1	30.40	30.40	-1	11,084	-0.01%
2019/01/03	10	30.20	0	0.00	30.20	10	11,275	0.09%
2018/12/26	3	29.73	2	29.75	29.60	1	11,643	0.01%
2018/12/25	1	29.95	10	30.14	29.90	-9	11,699	-0.08%
2018/12/21	1	30.60	0	0.00	30.70	1	12,358	0.01%
2018/12/18	0	0.00	23	30.86	30.70	-23	12,853	-0.18%
2018/12/17	0	0.00	5	30.80	30.65	-5	12,869	-0.04%
2018/12/12	0	0.00	2	30.38	30.35	-2	12,868	-0.02%
2018/12/06	20	30.73	0	0.00	30.55	20	12,552	0.16%
2018/12/05	0	0.00	3	30.88	31.00	-3	12,475	-0.02%
2018/12/04	0	0.00	2	31.20	31.35	-2	12,369	-0.02%
2018/12/03	13	31.44	1	31.40	31.45	12	12,293	0.10%
2018/11/30	7	31.79	2	31.88	30.90	5	12,015	0.04%
2018/11/29	5	30.65	2	30.85	30.85	3	11,377	0.03%
2018/11/28	2	30.93	3	31.00	31.10	-1	11,210	-0.01%
2018/11/27	1	31.05	10	31.03	30.85	-9	11,055	-0.08%
2018/11/26	0	0.00	1	31.50	31.20	-1	10,979	-0.01%
2018/11/23	6	31.80	0	0.00	31.85	6	10,832	0.06%
2018/11/22	1	31.90	13	31.68	31.70	-12	10,775	-0.11%
2018/11/21	4	32.79	17	32.65	32.60	-13	10,602	-0.12%
2018/11/20	1	32.80	0	0.00	33.10	1	10,498	0.01%
2018/11/19	19	33.19	0	0.00	32.85	19	10,461	0.18%
2018/11/16	19	32.43	11	32.47	32.55	8	10,410	0.08%
2018/11/15	3	31.87	0	0.00	31.90	3	10,355	0.03%
2018/11/14	1	32.00	11	31.97	32.00	-10	10,300	-0.10%
2018/11/13	7	31.37	0	0.00	31.30	7	10,161	0.07%
2018/11/12	0	0.00	12	31.47	31.35	-12	10,092	-0.12%
2018/11/09	2	31.00	0	0.00	31.10	2	10,032	0.02%
2018/11/07	5	31.24	3	31.33	31.15	2	9,901	0.02%
2018/11/06	3	30.33	0	0.00	30.30	3	9,557	0.03%
2018/11/05	1	30.35	0	0.00	30.55	1	9,609	0.01%
2018/11/02	0	0.00	3	30.20	30.55	-3	9,579	-0.03%
2018/11/01	2	30.55	0	0.00	30.00	2	9,521	0.02%
2018/10/31	6	30.57	2	30.65	30.70	4	9,368	0.04%
2018/10/30	6	31.14	7	30.62	30.35	-1	9,227	-0.01%
2018/10/29	5	30.46	7	30.25	30.90	-2	8,839	-0.02%
2018/10/26	1	29.70	6	29.85	29.50	-5	8,379	-0.06%
2018/10/25	5	29.19	14	29.32	28.85	-9	8,182	-0.11%
2018/10/24	0	0.00	3	28.55	29.25	-3	8,066	-0.04%
2018/10/23	5	29.89	2	29.50	29.05	3	8,025	0.04%
2018/10/19	3	29.50	6	29.38	29.05	-3	7,663	-0.04%
2018/10/18	2	29.45	3	29.15	29.60	-1	7,530	-0.01%
2018/10/17	1	28.00	0	0.00	27.70	1	7,206	0.01%
2018/10/15	3	27.48	10	27.74	27.40	-7	7,120	-0.10%
2018/10/12	2	27.55	7	28.29	28.40	-5	7,056	-0.07%
2018/10/11	7	27.36	35	27.10	27.05	-28	6,948	-0.40%
2018/10/08	0	0.00	5	28.60	28.55	-5	6,735	-0.07%
2018/10/05	3	28.13	0	0.00	28.35	3	6,666	0.05%
2018/10/03	2	29.78	0	0.00	29.80	2	6,320	0.03%
2018/10/02	10	29.88	5	29.55	29.50	5	6,271	0.08%
2018/10/01	20	30.43	2	30.00	30.25	18	6,159	0.29%
2018/09/28	29	29.77	4	29.71	29.90	25	6,166	0.41%
2018/09/27	2	28.80	10	28.81	29.00	-8	6,027	-0.13%
2018/09/26	18	28.34	0	0.00	28.55	18	5,961	0.30%
2018/09/25	16	27.93	56	27.41	28.05	-40	5,714	-0.70%
2018/09/21	2	26.85	6	26.87	26.95	-4	5,414	-0.07%
2018/09/20	13	26.47	4	26.50	26.50	9	5,337	0.17%
2018/09/19	0	0.00	1	26.15	26.15	-1	5,234	-0.02%
2018/09/18	3	25.90	0	0.00	26.10	3	5,183	0.06%
2018/09/14	0	0.00	2	25.85	25.70	-2	5,095	-0.04%
2018/09/12	1	25.80	0	0.00	25.75	1	5,054	0.02%
2018/09/07	1	25.45	0	0.00	25.55	1	4,997	0.02%
2018/09/06	0	0.00	7	25.60	25.75	-7	4,944	-0.14%
2018/08/31	0	0.00	1	25.90	25.90	-1	4,769	-0.02%
2018/08/30	0	0.00	6	25.75	25.65	-6	4,694	-0.13%
2018/08/28	0	0.00	2	25.95	26.00	-2	4,641	-0.04%
2018/08/23	3	25.85	1	26.10	26.10	2	4,819	0.04%
2018/08/22	0	0.00	2	25.75	26.00	-2	4,732	-0.04%
2018/08/20	4	25.25	0	0.00	25.20	4	4,507	0.09%
2018/08/15	0	0.00	1	25.30	25.20	-1	4,524	-0.02%
2018/08/14	4	25.25	1	25.25	25.25	3	4,492	0.07%
2018/08/10	0	0.00	2	25.13	25.25	-2	4,372	-0.05%
2018/08/08	0	0.00	6	25.04	25.05	-6	4,309	-0.14%
2018/08/07	0	0.00	2	24.70	24.60	-2	4,316	-0.05%
2018/08/02	0	0.00	4	24.65	24.65	-4	4,364	-0.09%
2018/08/01	3	24.78	5	24.65	24.60	-2	4,348	-0.05%
2018/07/31	3	24.65	0	0.00	24.85	3	4,281	0.07%
2018/07/30	4	25.10	1	25.05	25.10	3	4,176	0.07%
2018/07/27	0	0.00	3	25.00	25.00	-3	4,077	-0.07%
2018/07/25	0	0.00	1	25.00	25.05	-1	4,044	-0.02%
2018/07/24	0	0.00	1	25.10	25.10	-1	4,032	-0.02%
2018/07/23	0	0.00	1	25.10	25.10	-1	4,031	-0.02%
2018/07/19	1	25.10	0	0.00	25.05	1	3,958	0.03%
2018/07/17	2	25.03	1	25.15	25.15	1	3,878	0.03%
2018/07/16	0	0.00	1	24.80	24.80	-1	3,760	-0.03%
2018/07/13	0	0.00	2	24.40	24.50	-2	3,724	-0.05%
2018/07/11	1	24.20	0	0.00	24.30	1	3,710	0.03%
2018/07/09	5	24.35	0	0.00	24.35	5	3,557	0.14%
2018/07/06	5	24.45	0	0.00	24.30	5	3,494	0.14%
2018/07/05	3	24.30	0	0.00	24.30	3	3,275	0.09%
2018/07/04	0	0.00	6	24.00	24.05	-6	3,025	-0.20%
2018/06/29	0	0.00	1	23.90	23.90	-1	2,896	-0.03%
2018/06/26	0	0.00	1	23.40	23.40	-1	2,832	-0.04%
2018/06/20	0	0.00	1	23.50	23.70	-1	2,800	-0.04%
2018/06/06	0	0.00	3	23.80	23.85	-3	2,759	-0.11%
2018/06/04	5	23.75	0	0.00	23.90	5	2,749	0.18%
2018/06/01	5	23.35	0	0.00	23.55	5	2,739	0.18%
2018/05/29	0	0.00	1	23.85	23.90	-1	2,348	-0.04%
2018/05/28	0	0.00	1	23.95	23.95	-1	2,352	-0.04%
2018/05/25	0	0.00	18	23.90	23.95	-18	2,352	-0.77%
2018/05/23	0	0.00	2	23.65	23.75	-2	2,277	-0.09%
2018/05/22	0	0.00	1	23.80	23.70	-1	2,266	-0.04%
2018/05/14	0	0.00	7	23.14	23.35	-7	2,391	-0.29%
2018/05/11	6	22.75	0	0.00	22.85	6	2,335	0.26%
2018/05/09	1	22.40	0	0.00	22.40	1	2,295	0.04%
2018/04/27	0	0.00	6	22.60	22.70	-6	2,323	-0.26%
2018/04/25	3	22.55	0	0.00	22.60	3	2,311	0.13%
2018/04/18	0	0.00	1	23.05	23.00	-1	2,395	-0.04%
2018/04/17	1.5	23.17	1	23.20	23.20	0.5	2,387	0.02%
2018/04/11	0	0.00	5	22.60	22.60	-5	2,335	-0.21%
2018/03/30	1	22.55	0	0.00	22.60	1	2,416	0.04%
2018/03/23	2	22.50	0	0.00	22.45	2	2,363	0.08%
2018/03/20	1	22.70	0	0.00	22.80	1	2,370	0.04%
2018/03/19	5	22.90	0	0.00	22.85	5	2,367	0.21%
2018/03/15	0	0.00	1	22.80	22.75	-1	2,348	-0.04%
2018/03/14	1	22.75	2	22.83	22.80	-1	2,361	-0.04%
2018/03/12	0	0.00	2	22.55	22.60	-2	2,365	-0.08%
2018/03/08	0	0.00	20	22.45	22.45	-20	2,379	-0.84%
2018/03/02	1	22.50	0	0.00	22.55	1	2,467	0.04%
2018/02/27	0	0.00	0.2	22.80	22.65	-0.2	2,447	-0.01%
2018/02/26	0	0.00	0	22.75	22.65	0	2,444	0.00%
2018/02/23	0	0.00	1	22.70	22.75	-1	2,439	-0.04%
2018/02/12	1	21.80	0	0.00	21.85	1	2,607	0.04%
2018/02/09	17	21.69	0	0.00	21.85	17	2,588	0.66%
2018/02/07	5	22.28	0	0.00	22.35	5	2,598	0.19%
2018/02/06	16	22.44	0	0.00	22.35	16	2,537	0.63%
2018/02/05	5	23.30	0	0.00	23.30	5	2,425	0.21%
2018/01/31	2	23.80	5	23.60	23.85	-3	2,504	-0.12%
2018/01/26	4	23.80	0	0.00	23.90	4	2,481	0.16%
2018/01/25	0	0.00	1	23.90	23.85	-1	2,472	-0.04%
2018/01/24	10	23.85	0	0.00	23.85	10	2,464	0.41%
2018/01/17	42	23.83	3	24.00	24.00	39	2,446	1.59%
2018/01/16	6	23.72	1	23.75	23.80	5	2,557	0.20%
2018/01/15	0	0.00	1	23.75	23.80	-1	2,548	-0.04%
2018/01/12	0	0.00	1	23.75	23.75	-1	2,540	-0.04%
2018/01/08	0	0.00	1	23.65	23.60	-1	2,558	-0.04%
2018/01/03	1	23.70	0	0.00	23.70	1	2,689	0.04%