台灣高鐵 (2633)-第一金-桃園券商分點個股進出

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

台灣高鐵

(2633)

可現股當沖

股價
29.90
漲跌
▼0.10
漲幅
-0.33%
成交量
1,601張
產業
上市航運類股
909人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台灣高鐵 (2633)籌碼相關－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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
2024/06/17	0	0.00	271	29.95	29.90	-271	3,734	-7.26%	大賣/鉅額交易
2024/06/13	1	29.80	0	0.00	29.80	1	3,825	0.03%
2024/06/12	5	29.82	0	0.00	29.80	5	4,025	0.12%
2024/06/07	0	0.00	10	29.95	30.15	-10	4,066	-0.25%
2024/06/06	0	0.00	22	29.88	30.00	-22	4,074	-0.54%
2024/06/05	1	29.80	0	0.00	29.80	1	4,088	0.02%
2024/05/31	0	0.00	0	29.95	30.00	0	4,090	0.00%
2024/05/30	5	29.71	0	0.00	29.65	5	3,994	0.13%
2024/05/29	0.5	30.00	0	0.00	29.85	0.5	3,949	0.01%
2024/05/23	400	30.29	0	0.00	30.10	400	3,981	10.05%	大買/鉅額交易
2024/05/22	0	0.00	5	30.35	30.40	-5	3,938	-0.13%
2024/05/21	1	30.40	0	0.00	30.15	1	3,956	0.03%
2024/05/20	0	0.00	14	30.61	30.55	-14	3,914	-0.36%
2024/05/17	10	30.48	8	30.50	30.40	2	3,912	0.05%
2024/05/16	9	30.45	8	30.50	30.45	1	3,879	0.03%
2024/05/15	11	30.33	0	0.00	30.35	11	3,835	0.29%
2024/05/14	0	0.00	4	30.35	30.40	-4	3,823	-0.10%
2024/05/13	0	0.00	6	30.49	30.50	-6	3,764	-0.16%
2024/05/09	0	0.00	3	30.22	30.25	-3	3,692	-0.08%
2024/05/08	0	0.00	6	30.40	30.35	-6	3,694	-0.16%
2024/05/07	14	30.32	3	30.30	30.35	11	3,657	0.30%
2024/05/06	2	30.50	6.2	30.35	30.50	-4.2	3,629	-0.12%
2024/04/29	4	30.04	0	0.00	30.05	4	3,473	0.12%
2024/04/23	0	0.00	5	30.00	29.75	-5	3,548	-0.14%
2024/04/19	7	29.44	0	0.00	29.30	7	3,489	0.20%
2024/04/18	0	0.00	1	29.65	29.60	-1	3,378	-0.03%
2024/04/17	3	29.52	0	0.00	29.60	3	3,350	0.09%
2024/04/16	1	29.85	0	0.00	29.55	1	3,313	0.03%
2024/04/15	1.1	30.05	0	0.00	30.00	1.1	3,219	0.03%
2024/04/12	3	30.02	0	0.00	30.15	3	3,206	0.09%
2024/04/11	4	30.05	0	0.00	30.15	4	3,224	0.12%
2024/04/10	3	30.12	0	0.00	30.15	3	3,216	0.09%
2024/04/03	0	0.00	2	30.00	29.95	-2	3,240	-0.06%
2024/04/02	1	30.20	0	0.00	30.15	1	3,267	0.03%
2024/03/29	0	0.00	0.1	30.25	30.10	-0.1	3,279	0.00%
2024/03/28	2	30.00	0	0.00	30.15	2	3,256	0.06%
2024/03/26	0	0.00	1	30.05	30.00	-1	3,201	-0.03%
2024/03/25	0	0.00	2.1	30.25	30.10	-2.1	3,182	-0.07%
2024/03/21	1	29.95	0	0.00	29.95	1	3,144	0.03%
2024/03/20	4	29.79	0	0.00	29.75	4	3,177	0.13%
2024/03/18	11	30.11	0	0.00	30.25	11	3,123	0.35%
2024/03/15	13	29.78	0	0.00	30.35	13	3,112	0.42%
2024/03/14	0	0.00	1	29.95	30.10	-1	2,930	-0.03%
2024/03/13	0	0.00	1	30.10	30.15	-1	2,907	-0.03%
2024/03/12	0	0.00	2	29.98	30.05	-2	2,842	-0.07%
2024/03/08	1	29.85	11	29.70	29.90	-10	2,815	-0.36%
2024/03/07	1	29.80	1	29.80	29.70	0	2,803	0.00%
2024/03/06	0	0.00	1	29.70	29.70	-1	2,766	-0.04%
2024/03/05	0	0.00	1	29.75	29.70	-1	2,826	-0.04%
2024/03/04	1	29.70	3	29.82	29.80	-2	2,859	-0.07%
2024/03/01	3	29.98	0	0.00	29.90	3	2,870	0.10%
2024/02/29	3	29.88	5	29.63	30.20	-2	2,824	-0.07%
2024/02/27	3	29.42	0	0.00	29.50	3	2,689	0.11%
2024/02/23	0	0.00	0	29.50	29.40	0	2,687	0.00%
2024/02/22	6	29.39	0	0.00	29.35	6	2,713	0.22%
2024/02/20	2	29.38	0	0.00	29.35	2	2,686	0.07%
2024/02/16	7	29.31	1	29.45	29.45	6	2,726	0.22%
2024/02/15	1	29.45	0	0.00	29.35	1	2,717	0.04%
2024/01/31	0.2	29.65	3	29.55	29.55	-2.8	2,660	-0.11%
2024/01/29	5	29.75	0	0.00	29.80	5	2,681	0.19%
2024/01/25	7	29.60	0	0.00	29.60	7	2,710	0.26%
2024/01/23	11	29.77	0	0.00	29.80	11	2,721	0.40%
2024/01/22	1	29.55	0	0.00	29.70	1	2,807	0.04%
2024/01/18	2	29.50	0	0.00	29.35	2	2,973	0.07%
2024/01/17	3.1	29.47	0	0.00	29.30	3.1	2,977	0.10%
2024/01/16	1	30.00	0	0.00	29.85	1	2,909	0.03%
2024/01/10	1	30.05	0	0.00	30.10	1	3,018	0.03%
2024/01/09	1	30.10	0	0.00	30.05	1	3,037	0.03%
2024/01/08	2	30.15	0	0.00	30.20	2	3,053	0.07%
2024/01/03	0	0.00	1	30.55	30.40	-1	3,105	-0.03%
2023/12/29	0	0.00	0.5	30.60	30.70	-0.5	3,097	-0.02%
2023/12/28	0	0.00	0.1	30.60	30.65	-0.1	3,101	0.00%
2023/12/27	0	0.00	1	30.50	30.50	-1	3,075	-0.03%
2023/12/26	0	0.00	6.1	30.45	30.45	-6.1	3,073	-0.20%
2023/12/14	0	0.00	1	30.55	30.40	-1	3,068	-0.03%
2023/12/13	0	0.00	5	30.35	30.40	-5	3,054	-0.16%
2023/12/12	1	30.50	2	30.58	30.60	-1	3,255	-0.03%
2023/12/08	1	30.25	0	0.00	30.20	1	3,341	0.03%
2023/12/06	1	30.10	0	0.00	30.10	1	3,347	0.03%
2023/11/30	1	29.90	0	0.00	30.10	1	3,435	0.03%
2023/11/29	1.5	29.92	0	0.00	29.85	1.5	3,341	0.04%
2023/11/28	0	0.00	1	30.10	30.15	-1	3,297	-0.03%
2023/11/27	1	29.95	0	0.00	29.85	1	3,346	0.03%
2023/11/21	0	0.00	0.1	30.40	30.40	-0.1	3,343	0.00%
2023/11/17	0	0.00	5	30.40	30.30	-5	3,289	-0.15%
2023/11/16	0	0.00	2	30.20	30.30	-2	3,254	-0.06%
2023/11/15	0	0.00	2	30.05	30.15	-2	3,240	-0.06%
2023/11/14	0	0.00	8	30.04	29.95	-8	3,222	-0.25%
2023/11/13	4	30.00	0	0.00	30.00	4	3,223	0.12%
2023/11/09	1	29.95	0	0.00	29.85	1	3,244	0.03%
2023/11/08	4	30.20	0	0.00	30.25	4	3,278	0.12%
2023/11/06	0	0.00	1	30.05	30.15	-1	3,295	-0.03%
2023/11/03	0	0.00	0	29.90	29.90	0	3,264	0.00%
2023/11/02	0	29.80	0	29.75	29.70	0	3,274	0.00%
2023/10/30	0	0.00	2	29.40	29.60	-2	3,424	-0.06%
2023/10/27	1	29.30	0	0.00	29.25	1	3,355	0.03%
2023/10/26	4.1	29.17	0	0.00	29.15	4.1	3,287	0.12%
2023/10/24	3	29.45	1	29.50	29.40	2	3,171	0.06%
2023/10/23	4.1	29.51	14	29.60	29.50	-10	3,143	-0.32%
2023/10/20	6.2	29.62	4	29.65	29.60	2.2	3,131	0.07%
2023/10/18	0.1	30.13	0	0.00	30.20	0.1	3,075	0.00%
2023/10/17	0.1	30.25	0	0.00	30.35	0.1	3,067	0.00%
2023/10/16	0	0.00	3	30.20	30.30	-3	3,084	-0.10%
2023/10/12	0	0.00	2	30.25	30.45	-2	3,158	-0.06%
2023/10/06	1	30.00	0	0.00	30.00	1	3,160	0.03%
2023/10/04	3.1	29.88	0	0.00	29.85	3.1	3,229	0.10%
2023/10/03	0.1	30.23	0	0.00	30.05	0.1	3,253	0.00%
2023/10/02	1.1	30.15	0	0.00	30.30	1.1	3,350	0.03%
2023/09/28	0	0.00	1	30.00	29.95	-1	3,441	-0.03%
2023/09/27	0	0.00	1	29.95	29.90	-1	3,463	-0.03%
2023/09/26	0.1	30.05	0	0.00	30.10	0.1	3,486	0.00%
2023/09/22	5	30.05	0	0.00	30.10	5	3,581	0.14%
2023/09/21	1.2	29.99	0	0.00	29.85	1.2	3,596	0.03%
2023/09/20	2	30.25	0	0.00	30.15	2	3,577	0.06%
2023/09/19	2.2	30.40	0	0.00	30.20	2.2	3,584	0.06%
2023/09/18	0.1	30.70	0	0.00	30.55	0.1	3,576	0.00%
2023/09/15	1	31.15	0	0.00	30.80	1	3,581	0.03%
2023/09/13	1	30.00	3	30.12	30.25	-2	3,336	-0.06%
2023/09/12	1	29.80	0	0.00	29.90	1	3,339	0.03%
2023/09/11	1	29.85	0	0.00	29.80	1	3,355	0.03%
2023/09/08	1	29.50	0	0.00	29.45	1	3,406	0.03%
2023/09/07	3	29.62	0.1	29.65	29.60	2.9	3,424	0.08%
2023/09/06	0	0.00	1	29.60	29.55	-1	3,467	-0.03%
2023/09/05	2.1	29.75	0	0.00	29.75	2.1	3,470	0.06%
2023/09/04	0	29.90	6	29.90	29.80	-6	3,419	-0.18%
2023/09/01	1	29.95	0	0.00	29.95	1	3,435	0.03%
2023/08/25	5	30.00	0	0.00	29.85	5	3,678	0.14%
2023/08/21	0	0.00	1	29.55	29.40	-1	3,887	-0.03%
2023/08/17	2	29.03	0	0.00	29.15	2	4,006	0.05%
2023/08/16	2	29.15	0	0.00	29.15	2	4,051	0.05%
2023/08/15	4.1	29.28	0	0.00	29.20	4.1	4,134	0.10%
2023/08/14	8	29.36	0	0.00	29.25	8	4,345	0.18%
2023/08/10	2	29.70	1	29.70	29.70	1	4,863	0.02%
2023/08/09	1	29.90	0	0.00	29.90	1	5,045	0.02%
2023/08/07	20	29.75	0	0.00	29.90	20	5,030	0.40%
2023/08/04	5	29.93	0	0.00	29.80	5	5,035	0.10%
2023/08/02	9	29.99	0	0.00	29.95	9	4,979	0.18%
2023/08/01	2	30.30	0	0.00	30.20	2	4,914	0.04%
2023/07/28	1	30.20	3	30.38	30.15	-2	4,931	-0.04%
2023/07/26	3	30.15	0	0.00	30.15	3	4,939	0.06%
2023/07/24	0	0.00	1	30.10	30.05	-1	4,952	-0.02%
2023/07/21	4	30.23	0	0.00	30.20	4	4,954	0.08%
2023/07/19	1	30.25	0	0.00	30.25	1	4,985	0.02%
2023/07/18	3	30.08	0	0.00	30.25	3	4,982	0.06%
2023/07/14	0	0.00	0	30.40	30.25	0	4,967	0.00%
2023/07/12	2	30.73	1	30.75	30.80	1	4,956	0.02%
2023/07/10	1	31.15	0	0.00	31.20	1	5,036	0.02%
2023/07/07	0	0.00	11	31.07	31.05	-11	5,016	-0.22%
2023/07/05	1	32.20	0	0.00	32.15	1	4,855	0.02%
2023/07/03	2	32.23	2	32.28	32.40	0	4,858	0.00%
2023/06/30	0	0.00	4	32.11	32.15	-4	4,865	-0.08%
2023/06/29	0	0.00	2	32.33	32.10	-2	4,832	-0.04%
2023/06/26	1	32.45	0	0.00	32.35	1	4,801	0.02%
2023/06/19	0	0.00	0	32.60	32.35	0	4,868	0.00%
2023/06/15	0	0.00	2	32.40	32.50	-2	4,829	-0.04%
2023/06/14	2	32.40	0	0.00	32.35	2	4,924	0.04%
2023/06/12	1	32.55	0	0.00	32.50	1	4,936	0.02%
2023/06/09	0	0.00	10	32.75	32.90	-10	4,939	-0.20%
2023/06/08	1	32.65	0	0.00	32.70	1	4,955	0.02%
2023/06/07	0	0.00	1	32.95	33.00	-1	5,038	-0.02%
2023/06/06	0	0.00	1	32.95	33.00	-1	5,064	-0.02%
2023/06/01	1	32.50	0	0.00	32.65	1	5,288	0.02%
2023/05/31	5	32.55	0	0.00	32.55	5	5,290	0.09%
2023/05/29	5	32.35	5	32.30	32.40	0	5,129	0.00%
2023/05/25	1	33.00	0	0.00	32.90	1	5,117	0.02%
2023/05/24	1	33.25	0	0.00	33.20	1	5,080	0.02%
2023/05/23	0	0.00	3	33.23	33.30	-3	5,021	-0.06%
2023/05/22	0	0.00	0.1	32.90	32.95	-0.1	4,966	0.00%
2023/05/19	1	32.70	10	32.75	32.60	-9	4,902	-0.18%
2023/05/18	17	32.93	5	33.00	32.70	12	4,814	0.25%
2023/05/17	14	32.55	21.1	32.97	33.30	-7.1	4,601	-0.15%
2023/05/16	3	32.27	8	32.33	32.25	-5	4,258	-0.12%
2023/05/15	0	0.00	8	31.73	31.80	-8	4,032	-0.20%
2023/05/10	0	0.00	4	30.95	30.95	-4	3,817	-0.10%
2023/05/09	0	0.00	19	31.13	31.15	-19	3,819	-0.50%
2023/05/04	0	0.00	22	31.20	31.20	-22	3,881	-0.57%
2023/05/03	1	31.05	1	31.05	30.90	0	3,901	0.00%
2023/05/02	0	0.00	2	31.10	31.20	-2	3,976	-0.05%
2023/04/18	6	31.15	0	0.00	31.10	6	4,123	0.15%
2023/04/17	0	0.00	28	31.18	31.15	-28	4,101	-0.68%
2023/04/13	0	0.00	5	30.50	30.90	-5	4,011	-0.12%
2023/04/10	0	0.00	10	30.15	30.15	-10	3,798	-0.26%
2023/04/06	0	0.00	16	30.20	30.20	-16	3,799	-0.42%
2023/03/31	0	0.00	2	30.20	30.25	-2	3,790	-0.05%
2023/03/27	10	30.15	4	30.05	30.00	6	3,851	0.16%
2023/03/23	0	0.00	4	30.00	30.00	-4	4,014	-0.10%
2023/03/22	16	29.65	0	0.00	29.55	16	4,040	0.40%
2023/03/15	0	0.00	2	29.55	29.50	-2	4,017	-0.05%
2023/03/14	1	29.60	1	29.70	29.60	0	3,989	0.00%
2023/03/13	1	29.95	0	0.00	29.95	1	3,978	0.03%
2023/03/09	0	0.00	22	30.45	30.35	-22	3,903	-0.56%
2023/03/08	0	0.00	10	30.40	30.50	-10	3,970	-0.25%
2023/03/07	0	0.00	63	30.30	30.35	-63	3,919	-1.61%
2023/03/06	10	30.10	4	30.09	30.05	6	3,871	0.15%
2023/03/01	0	0.00	1	29.45	29.30	-1	3,740	-0.03%
2023/02/24	20	29.43	0	0.00	29.40	20	3,679	0.54%
2023/02/23	1	29.25	10	29.30	29.25	-9	3,633	-0.25%
2023/02/20	0	0.00	7	29.30	29.30	-7	3,659	-0.19%
2023/02/14	0	0.00	1	29.05	29.00	-1	3,792	-0.03%
2023/02/10	0	0.00	1	28.80	28.90	-1	3,810	-0.03%
2023/02/08	0	0.00	2	28.98	28.95	-2	3,795	-0.05%
2023/02/02	0	0.00	20	29.30	29.20	-20	3,717	-0.54%
2023/01/30	0	0.00	6	29.20	29.20	-6	3,560	-0.17%
2023/01/17	1	29.10	0	0.00	29.10	1	3,464	0.03%
2023/01/16	0	0.00	1	28.90	28.95	-1	3,432	-0.03%
2023/01/13	1	28.70	0	0.00	28.80	1	3,434	0.03%
2023/01/11	1	29.00	0	0.00	28.90	1	3,418	0.03%
2023/01/09	1	29.20	1	29.15	29.20	0	3,422	0.00%
2023/01/04	1	28.80	0	0.00	28.85	1	3,409	0.03%
2022/12/29	0	0.00	5	28.60	28.60	-5	3,451	-0.14%
2022/12/27	0	0.00	4	29.01	28.95	-4	3,488	-0.11%
2022/12/23	1	28.80	0	0.00	28.75	1	3,557	0.03%
2022/12/20	0	0.00	2	29.05	28.70	-2	3,599	-0.06%
2022/12/19	0	0.00	1	28.90	29.05	-1	3,608	-0.03%
2022/12/16	1	29.00	0	0.00	29.45	1	3,553	0.03%
2022/12/13	1	28.45	0	0.00	28.45	1	3,325	0.03%
2022/12/12	0	0.00	1	28.55	28.60	-1	3,296	-0.03%
2022/12/08	0.2	28.35	0	0.00	28.30	0.2	3,376	0.01%
2022/12/07	0	0.00	3	28.30	28.30	-3	3,382	-0.09%
2022/12/06	1	28.30	0	0.00	28.30	1	3,387	0.03%
2022/12/05	0	0.00	3	28.67	28.65	-3	3,377	-0.09%
2022/11/30	1	28.40	0	0.00	28.95	1	3,289	0.03%
2022/11/28	0	0.00	1	28.20	28.05	-1	3,149	-0.03%
2022/11/22	1	27.95	0.2	27.95	27.95	0.8	3,121	0.03%
2022/11/18	0	0.00	1	28.10	28.00	-1	3,116	-0.03%
2022/11/15	0	0.00	1	28.50	28.60	-1	3,055	-0.03%
2022/11/14	1	28.50	0	0.00	28.60	1	3,029	0.03%
2022/11/11	0	0.00	2	28.10	28.20	-2	2,955	-0.07%
2022/11/09	1	28.05	1	28.05	28.20	0	2,910	0.00%
2022/11/08	0	0.00	3	27.95	28.05	-3	2,887	-0.10%
2022/11/07	0.1	27.95	10.1	27.83	27.95	-10	2,880	-0.35%
2022/10/31	1	28.10	0	0.00	28.10	1	2,932	0.03%
2022/10/26	0	0.00	3	27.75	27.80	-3	2,983	-0.10%
2022/10/25	0	0.00	1	27.40	27.55	-1	2,983	-0.03%
2022/10/21	0	0.00	1	27.60	27.40	-1	2,979	-0.03%
2022/10/18	0	0.00	2	27.55	28.15	-2	2,920	-0.07%
2022/10/17	6	27.55	0	0.00	27.35	6	2,884	0.21%
2022/10/13	1	27.75	0	0.00	27.60	1	2,913	0.03%
2022/10/12	0	0.00	1	28.40	28.40	-1	2,906	-0.03%
2022/10/11	0	0.00	1	28.40	28.40	-1	2,957	-0.03%
2022/10/07	0	0.00	0.3	28.50	28.55	-0.3	2,970	-0.01%
2022/10/05	1	28.40	0	0.00	28.55	1	3,220	0.03%
2022/10/04	1	28.45	0	0.00	28.55	1	3,260	0.03%
2022/10/03	0.4	28.40	1.1	28.40	28.45	-0.7	3,236	-0.02%
2022/09/30	1	28.20	0	0.00	28.50	1	3,311	0.03%
2022/09/28	2	28.05	0	0.00	28.00	2	3,310	0.06%
2022/09/26	1	28.10	1	27.90	27.90	0	3,288	0.00%
2022/09/22	2.1	28.57	0	0.00	28.50	2.1	3,303	0.06%
2022/09/13	3	29.15	2	29.20	29.20	1	3,195	0.03%
2022/09/07	0	28.33	0	0.00	28.45	0	3,213	0.00%
2022/09/05	1	28.50	0	0.00	28.40	1	3,210	0.03%
2022/09/01	1	28.55	1	28.70	28.70	0	3,230	0.00%
2022/08/31	0	0.00	0.3	29.10	29.20	-0.3	3,233	-0.01%
2022/08/29	16	28.55	7	28.51	28.55	9	3,227	0.28%
2022/08/25	0	28.85	0	0.00	28.75	0	3,218	0.00%
2022/08/23	5	28.85	9	28.82	28.95	-4	3,427	-0.12%
2022/08/17	0	28.95	0	0.00	28.85	0	3,523	0.00%
2022/08/16	0	28.90	0	0.00	28.95	0	3,534	0.00%
2022/08/12	0	28.95	1	28.85	28.85	-1	3,616	-0.03%
2022/08/10	0.1	28.90	0	0.00	28.70	0.1	3,682	0.00%
2022/08/09	0	0.00	10	29.00	29.05	-10	3,716	-0.27%
2022/08/08	1	28.90	0	0.00	28.75	1	3,734	0.03%
2022/08/05	0	0.00	0	28.75	28.90	0	3,775	0.00%
2022/08/03	1.3	28.81	5	28.74	28.70	-3.7	3,867	-0.10%
2022/08/02	0	0.00	4	29.00	28.95	-4	3,908	-0.10%
2022/07/28	0.3	29.10	2	29.28	29.15	-1.7	3,950	-0.04%
2022/07/25	2	29.35	0	0.00	29.30	2	3,988	0.05%
2022/07/21	0	0.00	1.2	29.33	29.20	-1.2	4,054	-0.03%
2022/07/20	3	29.27	0	0.00	29.00	3	4,029	0.07%
2022/07/19	4	29.40	0	0.00	29.35	4	4,022	0.10%
2022/07/18	0	0.00	1.2	29.18	29.45	-1.2	3,999	-0.03%
2022/07/15	0	0.00	0.1	29.30	29.30	-0.1	3,957	0.00%
2022/07/14	4.2	29.38	3	29.42	29.30	1.2	3,930	0.03%
2022/07/13	1	28.85	2	28.95	28.90	-1	3,759	-0.03%
2022/07/12	0	0.00	1	28.60	28.65	-1	3,668	-0.03%
2022/07/11	1	28.55	8.4	28.52	28.55	-7.4	3,618	-0.20%
2022/07/08	0	0.00	2	28.23	28.60	-2	3,620	-0.06%
2022/07/07	0	0.00	1	28.25	28.10	-1	3,567	-0.03%
2022/07/06	0.1	27.60	0.1	27.80	27.65	-0.1	3,530	0.00%
2022/06/30	0	0.00	2	28.10	28.05	-2	3,563	-0.06%
2022/06/08	0	0.00	1	27.90	27.80	-1	3,466	-0.03%
2022/06/07	0.1	28.00	0	0.00	27.90	0.1	3,443	0.00%
2022/06/02	0	0.00	2	28.10	28.15	-2	3,523	-0.06%
2022/05/31	0.1	28.10	0	0.00	27.70	0.1	3,647	0.00%
2022/05/27	0	0.00	0	28.15	28.15	0	3,498	0.00%
2022/05/25	0.1	28.00	2	28.05	28.00	-1.9	3,579	-0.05%
2022/05/23	2	27.80	0	0.00	28.15	2	3,614	0.06%
2022/05/20	0	27.60	0	0.00	27.85	0	3,594	0.00%
2022/05/17	0	0.00	0.8	27.38	27.15	-0.8	3,719	-0.02%
2022/05/16	2	26.80	0	0.00	27.10	2	3,691	0.05%
2022/05/13	0	0.00	1	26.65	26.75	-1	3,681	-0.03%
2022/05/12	4.7	26.61	0	0.00	26.30	4.7	3,646	0.13%
2022/05/11	3	26.97	0	0.00	26.95	3	3,534	0.08%
2022/05/10	2.3	27.20	0	0.00	27.15	2.3	3,508	0.07%
2022/05/09	1	27.50	0	0.00	27.25	1	3,507	0.03%
2022/05/06	11.9	27.72	1	27.75	27.70	10.9	3,499	0.31%
2022/05/05	0.1	28.05	0	0.00	28.00	0.1	3,529	0.00%
2022/05/03	1.1	27.96	0	0.00	27.85	1.1	3,652	0.03%
2022/04/29	11.2	28.05	0	0.00	28.00	11.2	3,684	0.30%
2022/04/26	0.1	28.30	0	0.00	28.25	0.1	3,831	0.00%
2022/04/25	1.2	28.12	0	0.00	28.20	1.2	3,857	0.03%
2022/04/22	4	28.45	2	28.45	28.55	2	3,853	0.05%
2022/04/19	0	0.00	1	28.40	28.30	-1	3,828	-0.03%
2022/04/18	1.4	28.27	0	0.00	28.20	1.4	3,836	0.04%
2022/04/14	2	28.53	0	0.00	28.65	2	3,841	0.05%
2022/04/13	3	28.55	0	0.00	28.65	3	3,838	0.08%
2022/04/12	0.1	28.28	0	0.00	28.35	0.1	3,810	0.00%
2022/04/11	1.1	28.35	0	0.00	28.30	1.1	3,797	0.03%
2022/04/08	3	28.40	1	28.55	28.40	2	3,767	0.05%
2022/04/07	5.1	28.55	0	0.00	28.45	5.1	3,739	0.14%
2022/03/31	0	0.00	1	29.05	28.85	-1	3,732	-0.03%
2022/03/30	0	0.00	6	29.13	29.10	-6	3,725	-0.16%
2022/03/29	0	0.00	1	28.85	28.90	-1	3,695	-0.03%
2022/03/28	3	28.65	0	0.00	28.75	3	3,699	0.08%
2022/03/23	0	0.00	1	29.20	29.20	-1	3,802	-0.03%
2022/03/21	1	28.95	0	0.00	29.10	1	3,894	0.03%
2022/03/16	0.3	28.50	0	0.00	28.45	0.3	3,859	0.01%
2022/03/11	0	0.00	1	28.55	28.40	-1	3,919	-0.03%
2022/03/09	1	28.30	0	0.00	28.20	1	3,972	0.03%
2022/03/08	4	28.24	12	28.12	28.05	-8	4,013	-0.20%
2022/03/07	8	28.52	0	28.60	28.50	8	3,964	0.20%
2022/03/04	2	29.15	0	0.00	29.20	2	4,107	0.05%
2022/03/03	3	29.20	0	0.00	29.35	3	4,174	0.07%
2022/02/25	0.5	29.10	0	0.00	29.55	0.5	4,548	0.01%
2022/02/24	1	29.20	0	0.00	29.00	1	4,470	0.02%
2022/02/22	0	0.00	1	29.10	29.20	-1	4,574	-0.02%
2022/02/18	1	29.45	2	29.58	29.45	-1	4,726	-0.02%
2022/02/17	5	29.50	5	29.49	29.50	0	4,710	0.00%
2022/02/15	1	28.90	0	0.00	29.00	1	4,604	0.02%
2022/02/14	1	28.90	4	28.85	29.00	-3	4,605	-0.07%
2022/02/11	0	29.10	0	0.00	29.15	0	4,616	0.00%
2022/02/10	0	0.00	1	29.05	29.20	-1	4,715	-0.02%
2022/02/09	0.2	28.90	1	28.70	29.15	-0.8	4,741	-0.02%
2022/02/08	1.2	28.62	0	0.00	28.60	1.2	4,712	0.03%
2022/02/07	13	28.53	0	28.55	28.40	13	4,703	0.28%
2022/01/25	1	28.05	0	0.00	28.15	1	4,681	0.02%
2022/01/24	6	28.39	0	0.00	28.45	6	4,593	0.13%
2022/01/21	6.1	28.56	0	0.00	28.55	6.1	4,594	0.13%
2022/01/20	2	28.73	0	0.00	28.85	2	4,513	0.04%
2022/01/19	8	28.81	0	0.00	28.80	8	4,486	0.18%
2022/01/18	1.1	29.10	18	29.10	29.15	-17	4,364	-0.39%
2022/01/14	1.1	29.20	6	29.20	29.25	-4.9	4,292	-0.11%
2022/01/13	6	29.35	0	0.00	29.45	6	4,297	0.14%
2022/01/11	2	29.25	0	0.00	29.35	2	4,340	0.05%
2022/01/07	2.1	29.25	0	0.00	29.35	2.1	4,393	0.05%
2022/01/06	0.2	29.40	2	29.35	29.40	-1.8	4,408	-0.04%
2022/01/04	2	29.25	0	0.00	29.35	2	4,457	0.04%
2022/01/03	0.2	29.45	0	0.00	29.40	0.2	4,446	0.00%
2021/12/29	5	29.50	0	0.00	29.60	5	4,509	0.11%
2021/12/28	0	0.00	1	29.50	29.60	-1	4,531	-0.02%
2021/12/21	0	0.00	1	29.20	29.35	-1	4,661	-0.02%
2021/12/20	6	29.25	0	0.00	29.30	6	4,662	0.13%
2021/12/17	4	29.25	1	29.35	29.15	3	4,654	0.06%
2021/12/16	0	0.00	2	29.35	29.45	-2	4,569	-0.04%
2021/12/13	3.4	29.59	0	0.00	29.50	3.4	4,694	0.07%
2021/12/10	1	29.80	0	0.00	29.75	1	4,656	0.02%
2021/12/09	1	29.85	0	0.00	29.90	1	4,645	0.02%
2021/12/07	1	29.55	1	29.50	29.65	0	4,572	0.00%
2021/12/06	1	29.55	0	0.00	29.55	1	4,555	0.02%
2021/12/03	1	29.80	0	0.00	29.65	1	4,539	0.02%
2021/12/01	0	0.00	0.2	29.85	29.90	-0.2	4,464	0.00%
2021/11/30	0	0.00	2	29.90	29.65	-2	4,428	-0.05%
2021/11/29	0	0.00	5	29.70	29.50	-5	4,170	-0.12%
2021/11/26	4	30.13	12	30.10	30.05	-8	4,078	-0.20%
2021/11/25	19	30.68	12	30.35	30.60	7	3,994	0.18%
2021/11/24	1	29.85	0	0.00	29.95	1	3,739	0.03%
2021/11/23	2	29.70	2	29.70	29.60	0	3,665	0.00%
2021/11/22	0	0.00	1	29.70	29.70	-1	3,635	-0.03%
2021/11/19	8	29.53	5	29.60	29.40	3	3,579	0.08%
2021/11/18	6.3	29.20	0	0.00	29.35	6.3	3,531	0.18%
2021/11/17	2	29.20	0	0.00	29.20	2	3,482	0.06%
2021/11/11	1	29.20	0	0.00	29.20	1	3,512	0.03%
2021/11/10	0.1	29.30	0	0.00	29.25	0.1	3,582	0.00%
2021/11/05	2	28.85	0	0.00	29.05	2	3,502	0.06%
2021/11/03	2	29.00	0	0.00	29.00	2	3,500	0.06%
2021/11/02	0	0.00	1	28.95	28.95	-1	3,476	-0.03%
2021/10/27	0	0.00	5	29.10	29.10	-5	3,384	-0.15%
2021/10/26	1	29.20	0	0.00	29.25	1	3,395	0.03%
2021/10/20	0	0.00	1	29.40	29.35	-1	3,562	-0.03%
2021/10/19	1	29.50	0	0.00	29.35	1	3,699	0.03%
2021/10/18	1	29.20	0	0.00	29.30	1	3,686	0.03%
2021/10/14	2	28.95	0	0.00	28.85	2	3,685	0.05%
2021/10/13	0	29.00	0	0.00	28.85	0	3,701	0.00%
2021/10/01	2	29.30	0	0.00	29.20	2	3,611	0.06%
2021/09/29	2	29.53	3	29.55	29.60	-1	3,609	-0.03%
2021/09/28	4	29.58	0	0.00	29.90	4	3,602	0.11%
2021/09/27	0	0.00	10	29.85	29.85	-10	3,621	-0.28%
2021/09/24	0	0.00	1	29.85	29.95	-1	3,633	-0.03%
2021/09/23	10	29.80	0	0.00	29.85	10	3,657	0.27%
2021/09/22	5	29.25	0	0.00	29.35	5	3,673	0.14%
2021/09/16	0	0.00	1	29.95	29.95	-1	3,480	-0.03%
2021/09/14	0	0.00	5	29.80	29.90	-5	3,537	-0.14%
2021/09/09	1	29.45	0	0.00	29.40	1	3,982	0.03%
2021/09/08	0	29.55	0	0.00	29.65	0	4,007	0.00%
2021/09/07	0	0.00	2	29.75	29.75	-2	4,009	-0.05%
2021/09/03	0	0.00	2	30.00	30.05	-2	4,038	-0.05%
2021/09/02	0	0.00	4	29.95	29.85	-4	4,057	-0.10%
2021/08/31	4	30.10	1	30.00	30.20	3	4,111	0.07%
2021/08/26	2	30.00	1	29.70	29.90	1	4,147	0.02%
2021/08/25	0	0.00	5	29.75	30.00	-5	4,210	-0.12%
2021/08/24	0	0.00	0	29.55	29.80	0	4,251	0.00%
2021/08/23	0	0.00	2	29.35	29.40	-2	4,287	-0.05%
2021/08/20	3	28.80	0	0.00	28.80	3	4,336	0.07%
2021/08/19	2	28.85	0	0.00	29.05	2	4,446	0.04%
2021/08/18	3	28.90	3	29.17	29.30	0	4,412	0.00%
2021/08/17	2	29.13	0	0.00	29.10	2	4,386	0.05%
2021/08/16	5	29.17	0	0.00	29.10	5	4,374	0.11%
2021/08/13	1	29.95	0	0.00	30.00	1	4,365	0.02%
2021/08/12	5	29.90	0	0.00	29.90	5	4,375	0.11%
2021/08/03	0	0.00	1	30.25	30.40	-1	5,437	-0.02%
2021/08/02	10	30.15	300	30.18	30.35	-290	5,501	-5.27%	大賣/鉅額交易
2021/07/29	0	0.00	1	30.00	30.40	-1	5,575	-0.02%
2021/07/28	1	29.90	0	0.00	29.90	1	5,600	0.02%
2021/07/27	3	30.13	100	30.25	30.15	-97	5,673	-1.71%
2021/07/26	4	30.40	305	30.41	30.55	-301	5,761	-5.22%	大賣/鉅額交易
2021/07/23	1	30.55	1	30.70	30.90	0	5,757	0.00%
2021/07/19	5	30.10	41	30.01	30.15	-36	5,792	-0.62%
2021/07/16	20	29.85	5	29.93	29.90	15	5,893	0.25%
2021/07/15	0.8	29.95	0	0.00	29.85	0.8	5,958	0.01%
2021/07/13	0	0.00	2	29.75	29.80	-2	6,243	-0.03%
2021/07/12	50	29.75	0	0.00	29.70	50	6,279	0.80%
2021/07/09	3	29.72	0	0.00	29.85	3	6,341	0.05%
2021/07/08	1	29.85	1	29.80	29.95	0	6,355	0.00%
2021/07/07	2	29.80	5	29.89	29.90	-3	6,382	-0.05%
2021/07/06	11	30.11	32	30.14	29.95	-21	6,432	-0.33%
2021/07/05	1	29.95	0	0.00	29.95	1	6,447	0.02%
2021/07/02	10	29.80	10	29.75	29.80	0	6,506	0.00%
2021/07/01	4	29.78	2	29.90	29.90	2	6,520	0.03%
2021/06/30	25	29.88	0	0.00	29.90	25	6,573	0.38%
2021/06/29	13.5	29.77	0	0.00	30.00	13.5	6,648	0.20%
2021/06/25	55	30.05	23	29.96	30.05	32	6,797	0.47%
2021/06/24	10	29.90	0	0.00	29.95	10	6,815	0.15%
2021/06/23	2	30.00	6	29.88	30.00	-4	6,835	-0.06%
2021/06/22	0	29.93	22	29.82	29.70	-22	6,812	-0.32%
2021/06/21	1	29.35	56	29.39	29.45	-55	6,801	-0.81%
2021/06/18	23	29.18	0	0.00	29.00	23	6,780	0.34%
2021/06/15	0	0.00	31	29.85	29.75	-31	6,819	-0.45%
2021/06/11	0.3	29.70	0	0.00	29.65	0.3	6,886	0.00%
2021/06/10	0	0.00	0.3	30.00	29.40	-0.3	6,918	0.00%
2021/06/09	31	29.20	2	29.25	29.35	29	6,951	0.42%
2021/06/08	1	29.15	3	29.34	29.15	-2	6,975	-0.03%
2021/06/07	2	29.25	0	0.00	29.20	2	6,996	0.03%
2021/06/04	0.3	29.95	0	0.00	30.00	0.3	6,962	0.00%
2021/06/03	2	30.05	1.3	30.23	30.15	0.7	7,030	0.01%
2021/06/02	0	0.00	2	30.20	30.20	-2	7,036	-0.03%
2021/06/01	1	29.75	2	29.83	29.95	-1	7,048	-0.01%
2021/05/31	3	28.85	2	29.03	29.45	1	7,120	0.01%
2021/05/28	7	28.91	1	28.75	28.90	6	7,173	0.08%
2021/05/27	100	28.10	0	0.00	29.25	100	7,192	1.39%
2021/05/26	2	28.15	0	0.00	28.25	2	7,304	0.03%
2021/05/24	100	28.10	0	0.00	28.10	100	7,517	1.33%
2021/05/21	1	28.10	0	0.00	28.10	1	7,633	0.01%
2021/05/20	102	28.15	0	0.00	28.15	102	7,651	1.33%	大買/鉅額交易
2021/05/19	2	28.45	2	28.33	28.50	0	7,659	0.00%
2021/05/18	103	27.26	1	27.95	27.85	102	7,698	1.32%	大買/鉅額交易
2021/05/17	346.1	27.26	10	27.03	27.00	336.1	7,688	4.37%	大買/鉅額交易
2021/05/14	1	28.50	1	28.65	28.85	0	7,554	0.00%
2021/05/13	35	28.27	12	27.60	28.30	23	7,532	0.31%
2021/05/12	77	28.68	18	28.77	28.65	59	7,417	0.80%
2021/05/11	0.1	30.75	0	0.00	30.10	0.1	7,151	0.00%
2021/05/10	0	0.00	5	31.15	31.25	-5	7,034	-0.07%
2021/05/07	0	0.00	1.7	30.76	31.00	-1.7	7,155	-0.02%
2021/05/06	2	30.53	3	30.35	30.60	-1	7,185	-0.01%
2021/05/05	2	30.35	2.3	30.59	30.55	-0.3	7,199	0.00%
2021/05/04	0	0.00	2	30.35	30.35	-2	7,239	-0.03%
2021/05/03	6	30.91	3.8	30.80	30.75	2.2	7,182	0.03%
2021/04/29	0	0.00	9	31.36	31.45	-9	7,163	-0.13%
2021/04/28	0	0.00	50	31.35	31.40	-50	7,180	-0.70%
2021/04/27	0	0.00	1	31.30	31.35	-1	7,400	-0.01%
2021/04/26	0	0.00	1	31.30	31.35	-1	7,451	-0.01%
2021/04/22	3	31.35	6	31.49	31.25	-3	7,521	-0.04%
2021/04/21	3	31.40	0	0.00	31.35	3	7,460	0.04%
2021/04/20	1	31.55	3	31.47	31.55	-2	7,485	-0.03%
2021/04/19	0	0.00	13.3	31.20	31.25	-13.3	7,449	-0.18%
2021/04/16	0	0.00	29	30.73	30.90	-29	7,421	-0.39%
2021/04/15	0	0.00	3	30.60	30.60	-3	7,513	-0.04%
2021/04/13	3	30.73	3	30.75	30.70	0	7,633	0.00%
2021/04/12	2	30.75	2	30.80	30.85	0	7,651	0.00%
2021/04/09	1	30.95	0	0.00	30.90	1	7,706	0.01%
2021/04/08	1	31.05	13	31.00	31.00	-12	7,763	-0.15%
2021/04/06	5	31.07	2	30.85	30.85	3	7,797	0.04%
2021/04/01	5	31.23	10	31.10	31.10	-5	7,933	-0.06%
2021/03/31	0	0.00	21	31.34	31.45	-21	7,876	-0.27%
2021/03/30	0	0.00	5	30.90	31.00	-5	7,810	-0.06%
2021/03/29	2	30.68	1	30.70	30.85	1	7,880	0.01%
2021/03/26	3	30.53	0	0.00	30.50	3	7,962	0.04%
2021/03/25	2	30.50	0	0.00	30.60	2	8,025	0.02%
2021/03/24	3	30.53	0	0.00	30.70	3	8,075	0.04%
2021/03/23	1	30.70	1	30.60	30.55	0	8,033	0.00%
2021/03/22	4	30.76	0	0.00	30.75	4	8,075	0.05%
2021/03/19	22	30.50	0	0.00	31.20	22	8,107	0.27%
2021/03/18	3	30.88	3	30.92	30.80	0	8,015	0.00%
2021/03/17	1	30.50	10	30.54	30.50	-9	7,980	-0.11%
2021/03/16	6	30.63	0	0.00	30.65	6	8,002	0.07%
2021/03/15	3	30.63	1	30.65	30.70	2	8,046	0.02%
2021/03/12	4	30.70	2	30.75	30.80	2	8,125	0.02%
2021/03/11	2	30.80	1	30.85	30.85	1	8,197	0.01%
2021/03/09	2	30.78	0.4	30.85	30.75	1.6	8,363	0.02%
2021/03/08	15	30.87	0	0.00	30.55	15	8,385	0.18%
2021/03/05	0	0.00	31.1	30.79	30.60	-31.1	8,433	-0.37%
2021/03/04	38	30.46	0	0.00	30.40	38	8,620	0.44%
2021/03/03	0	0.00	4	30.93	31.00	-4	8,552	-0.05%
2021/03/02	0	0.00	1	30.75	30.50	-1	8,487	-0.01%
2021/02/26	10	30.71	4	30.58	30.15	6	8,495	0.07%
2021/02/25	5.3	30.93	3	30.93	31.00	2.3	8,286	0.03%
2021/02/24	9	30.92	7	30.89	30.65	2	8,213	0.02%
2021/02/23	5	30.30	13	30.58	30.70	-8	8,214	-0.10%
2021/02/22	25	30.18	1	30.17	30.05	24	8,151	0.29%
2021/02/19	1	29.80	0	0.00	30.00	1	8,149	0.01%
2021/02/18	12	29.99	2	30.00	29.85	10	8,177	0.12%
2021/02/17	1	29.45	0	0.00	29.80	1	8,166	0.01%
2021/02/03	1	29.20	0	0.00	29.10	1	8,116	0.01%
2021/02/02	3.2	28.66	0	0.00	29.15	3.2	8,300	0.04%
2021/02/01	5	28.78	6	28.82	28.80	-1	8,314	-0.01%
2021/01/29	1	29.00	2	29.05	28.90	-1	8,297	-0.01%
2021/01/28	2.1	29.10	0	0.00	29.05	2.1	8,163	0.03%
2021/01/27	3	29.25	1	29.44	29.25	2	8,114	0.02%
2021/01/26	1	29.00	0	0.00	29.20	1	8,064	0.01%
2021/01/25	6	29.02	0	0.00	29.20	6	7,998	0.08%
2021/01/22	3.2	29.10	0	0.00	29.15	3.2	7,970	0.04%
2021/01/21	7	29.26	3	29.20	29.10	4	7,896	0.05%
2021/01/20	13.1	29.45	18	29.55	29.05	-5	7,834	-0.06%
2021/01/19	7	29.91	15	29.95	30.00	-8	7,606	-0.11%
2021/01/18	3	30.00	0	0.00	30.05	3	7,515	0.04%
2021/01/14	5	30.45	0	0.00	30.60	5	7,333	0.07%
2021/01/13	1	30.45	1	30.55	30.50	0	7,286	0.00%
2021/01/12	4	30.53	0	0.00	30.65	4	7,175	0.06%
2021/01/11	2	30.63	0	0.00	30.70	2	7,046	0.03%
2021/01/08	2	30.60	1	30.75	30.70	1	6,961	0.01%
2021/01/07	5	30.74	2.7	30.79	30.75	2.3	6,847	0.03%
2021/01/06	6.1	30.57	0.8	30.70	30.55	5.3	6,764	0.08%
2021/01/05	22.2	30.77	1	30.94	30.75	21.2	6,625	0.32%
2021/01/04	1	31.15	6	31.18	31.10	-5	6,574	-0.08%
2020/12/31	5	31.70	6.1	31.46	31.70	-1.1	6,471	-0.02%
2020/12/30	0	0.00	3	31.30	31.40	-3	6,357	-0.05%
2020/12/29	0	0.00	2	31.35	31.30	-2	6,295	-0.03%
2020/12/28	15.1	31.49	2	31.75	31.30	13.1	6,252	0.21%
2020/12/25	1	30.75	0	0.00	30.90	1	6,079	0.02%
2020/12/24	3	30.80	4	30.69	30.75	-1	6,060	-0.02%
2020/12/23	7	30.25	2	30.49	30.55	5	6,010	0.08%
2020/12/22	3	30.60	3	30.90	30.50	0	5,905	0.00%
2020/12/21	4	31.19	0	0.00	31.20	4	5,914	0.07%
2020/12/18	10	30.65	0	0.00	30.65	10	5,835	0.17%
2020/12/17	1	30.70	0	0.00	30.70	1	5,766	0.02%
2020/12/15	8	30.51	1	30.45	30.40	7	5,726	0.12%
2020/12/14	2	30.90	0	0.00	30.80	2	5,622	0.04%
2020/12/11	5	30.79	1	30.75	30.75	4	5,561	0.07%
2020/12/10	1	30.80	5	30.82	30.80	-4	5,481	-0.07%
2020/12/09	3	30.88	0.1	31.00	30.85	3	5,395	0.05%
2020/12/08	4	30.98	0	0.00	30.95	4	5,338	0.07%
2020/12/07	1	31.20	0	0.00	31.25	1	5,214	0.02%
2020/12/04	3	31.58	0	0.00	31.60	3	5,173	0.06%
2020/12/03	2	31.35	0	0.00	31.30	2	5,041	0.04%
2020/12/02	1	31.05	0	0.00	31.05	1	4,954	0.02%
2020/12/01	1	31.10	0	0.00	31.10	1	4,894	0.02%
2020/11/30	8	31.03	0	0.00	31.45	8	4,828	0.17%
2020/11/27	0	0.00	1	31.25	31.25	-1	4,585	-0.02%
2020/11/26	2.1	31.25	0	0.00	31.20	2.1	4,538	0.05%
2020/11/25	1	31.20	0	0.00	31.30	1	4,576	0.02%
2020/11/24	1	31.30	5	31.35	31.35	-4	4,495	-0.09%
2020/11/23	1.2	31.44	0	0.00	31.40	1.2	4,451	0.03%
2020/11/19	2	31.48	1	31.80	31.45	1	4,340	0.02%
2020/11/18	1	31.85	0	0.00	31.80	1	4,278	0.02%
2020/11/17	6	31.51	11	31.59	31.55	-5	4,224	-0.12%
2020/11/16	7	31.46	20	31.75	31.65	-13	4,265	-0.30%
2020/11/13	0.1	31.45	0	0.00	31.30	0.1	4,215	0.00%
2020/11/12	1	31.40	0.1	31.65	31.45	0.9	4,230	0.02%
2020/11/10	17	32.06	13	31.91	31.60	4	4,349	0.09%
2020/11/09	11	30.80	0	0.00	30.80	11	4,129	0.27%
2020/11/05	3.2	30.46	0	0.00	30.20	3.2	4,152	0.08%
2020/11/03	2	30.30	1	30.35	30.30	1	4,264	0.02%
2020/10/30	5	30.20	1	30.15	30.25	4	4,412	0.09%
2020/10/29	2	30.28	1	30.25	30.25	1	4,404	0.02%
2020/10/28	21	30.46	0	0.00	30.50	21	4,456	0.47%
2020/10/23	1	30.55	10	30.55	30.50	-9	4,647	-0.19%
2020/10/21	2	30.70	0	0.00	30.55	2	4,761	0.04%
2020/10/20	0	0.00	5	30.60	30.55	-5	4,761	-0.11%
2020/10/16	1	30.70	17	30.72	30.65	-16	4,774	-0.34%
2020/10/15	1	30.75	0	0.00	30.75	1	4,772	0.02%
2020/10/06	1	31.60	0	0.00	31.60	1	5,148	0.02%
2020/10/05	0	0.00	2	31.80	31.55	-2	5,241	-0.04%
2020/09/29	0	0.00	5	31.60	31.40	-5	5,471	-0.09%
2020/09/28	4	31.31	20	30.95	31.35	-16	5,586	-0.29%
2020/09/25	6	30.87	1	30.60	30.75	5	5,650	0.09%
2020/09/24	1	30.50	0	0.00	30.35	1	5,649	0.02%
2020/09/23	7	31.56	7	31.59	31.55	0	5,589	0.00%
2020/09/22	3	31.60	0	0.00	31.60	3	5,664	0.05%
2020/09/21	2	32.05	0	0.00	31.90	2	5,691	0.04%
2020/09/18	0	0.00	6	31.80	32.00	-6	5,704	-0.11%
2020/09/17	2	31.98	4	32.05	32.00	-2	5,739	-0.03%
2020/09/16	0	0.00	2	32.20	32.15	-2	5,808	-0.03%
2020/09/15	0	0.00	3	32.15	32.15	-3	5,947	-0.05%
2020/09/14	0	0.00	20	31.98	32.05	-20	6,119	-0.33%
2020/09/11	2	31.93	0	0.00	31.95	2	6,242	0.03%
2020/09/10	1	32.20	3	32.20	32.20	-2	6,352	-0.03%
2020/09/09	7	32.01	10	32.17	32.15	-3	6,405	-0.05%
2020/09/08	1	32.45	6	32.58	32.40	-5	6,434	-0.08%
2020/09/04	0	0.00	7	32.32	32.35	-7	6,672	-0.10%
2020/09/03	1	32.50	1.5	32.63	32.55	-0.5	6,689	-0.01%
2020/09/02	1	32.45	3	32.50	32.45	-2	6,747	-0.03%
2020/09/01	1	32.40	0	0.00	32.35	1	6,902	0.01%
2020/08/31	7	32.85	0	0.00	32.50	7	6,974	0.10%
2020/08/27	1	32.65	0	0.00	32.60	1	7,065	0.01%
2020/08/26	6	32.88	6	32.90	32.85	0	7,156	0.00%
2020/08/24	0	0.00	1.5	32.47	32.35	-1.5	7,559	-0.02%
2020/08/21	2	32.53	4.5	32.61	32.60	-2.5	7,857	-0.03%
2020/08/20	8	32.41	16	32.78	32.35	-8	8,286	-0.10%
2020/08/19	5	33.50	0	0.00	33.20	5	8,499	0.06%
2020/08/18	12	33.50	1.5	33.62	33.45	10.5	8,829	0.12%
2020/08/17	20	33.92	13.5	33.97	33.95	6.5	8,870	0.07%
2020/08/14	19	33.63	41	33.89	33.95	-22	9,002	-0.24%
2020/08/13	18	32.66	15	32.66	32.70	3	8,977	0.03%
2020/08/12	6	32.30	6	32.28	32.25	0	9,114	0.00%
2020/08/11	8	32.28	1	32.60	32.20	7	9,109	0.08%
2020/08/10	16	32.39	37.5	32.30	32.60	-21.5	9,056	-0.24%
2020/08/07	10	32.67	0	0.00	32.45	10	9,038	0.11%
2020/08/06	13	33.14	4	33.40	33.00	9	8,906	0.10%
2020/08/05	21	33.41	11.6	33.72	33.30	9.4	8,831	0.11%
2020/08/04	3	33.00	3	33.30	33.30	0	8,797	0.00%
2020/08/03	6	33.05	0	0.00	32.95	6	8,789	0.07%
2020/07/31	12	33.48	4	33.84	33.30	8	8,736	0.09%
2020/07/30	7	33.49	0	0.00	33.35	7	8,663	0.08%
2020/07/29	7	33.71	2	34.45	33.55	5	8,611	0.06%
2020/07/28	2	33.55	1	33.65	33.80	1	8,578	0.01%
2020/07/27	11	34.16	0	0.00	34.05	11	8,606	0.13%
2020/07/24	2	34.58	1	34.65	34.60	1	8,637	0.01%
2020/07/23	5	34.65	1	34.75	34.80	4	8,675	0.05%
2020/07/22	3	34.83	0	0.00	34.80	3	8,716	0.03%
2020/07/21	0	0.00	9	35.00	34.95	-9	8,690	-0.10%
2020/07/20	0	0.00	1	34.75	34.90	-1	8,684	-0.01%
2020/07/17	5	34.89	0	0.00	35.00	5	8,719	0.06%
2020/07/16	11	34.94	2	35.15	34.80	9	8,743	0.10%
2020/07/15	4	35.50	12	35.68	35.25	-8	8,686	-0.09%
2020/07/14	16	34.94	3	34.95	34.70	13	8,641	0.15%
2020/07/13	11	35.15	0	0.00	35.20	11	8,580	0.13%
2020/07/10	19	35.54	4	35.60	35.40	15	8,536	0.18%
2020/07/09	19	36.24	1	36.45	36.05	18	8,495	0.21%
2020/07/08	18	36.35	2	36.38	36.55	16	8,401	0.19%
2020/07/07	3	36.98	3	37.00	37.15	0	8,331	0.00%
2020/07/06	0	0.00	4	37.15	37.15	-4	8,400	-0.05%
2020/07/03	6	37.04	4	36.98	37.05	2	8,455	0.02%
2020/07/02	2	36.60	1	36.85	36.75	1	8,519	0.01%
2020/07/01	22	36.65	0	0.00	36.50	22	8,500	0.26%
2020/06/30	2	36.43	0.5	36.70	36.50	1.5	8,447	0.02%
2020/06/29	4	36.68	0.5	36.80	36.50	3.5	8,476	0.04%
2020/06/24	6	37.02	17	36.95	36.85	-11	8,512	-0.13%
2020/06/23	3	36.53	2	36.70	36.55	1	8,468	0.01%
2020/06/22	9	36.42	0	0.00	36.15	9	8,436	0.11%
2020/06/19	13	36.88	1	37.15	36.50	12	8,394	0.14%
2020/06/18	6	36.83	1	36.85	36.80	5	8,374	0.06%
2020/06/17	12	37.04	0	0.00	37.20	12	8,354	0.14%
2020/06/16	8	37.51	0	0.00	37.55	8	8,408	0.10%
2020/06/15	2	37.33	0	0.00	37.05	2	8,556	0.02%
2020/06/12	2	37.43	5	37.08	37.50	-3	8,674	-0.03%
2020/06/11	2	38.20	7	38.35	38.00	-5	8,813	-0.06%
2020/06/10	0	0.00	3	38.65	38.50	-3	8,780	-0.03%
2020/06/09	8	38.46	20	38.75	38.50	-12	9,065	-0.13%
2020/06/08	0	0.00	3	38.63	38.75	-3	9,199	-0.03%
2020/06/05	4	38.45	0	0.00	38.65	4	9,102	0.04%
2020/06/04	2	38.50	1	38.30	38.40	1	9,142	0.01%
2020/06/03	1	38.45	21	38.60	38.40	-20	9,192	-0.22%
2020/06/02	14	38.13	3	38.15	38.15	11	9,169	0.12%
2020/06/01	2	38.30	11	38.30	38.30	-9	9,129	-0.10%
2020/05/29	7	37.99	4	38.03	37.70	3	9,010	0.03%
2020/05/28	2	39.00	30	38.88	38.45	-28	8,816	-0.32%
2020/05/27	38	39.39	57	39.29	39.30	-19	8,620	-0.22%
2020/05/26	16	38.15	6	38.10	38.25	10	8,258	0.12%
2020/05/25	17	37.17	18	36.84	37.30	-1	8,000	-0.01%
2020/05/22	2	35.75	1	35.70	35.45	1	7,693	0.01%
2020/05/21	27	35.56	4	35.95	36.10	23	7,691	0.30%
2020/05/20	19	35.14	1	35.00	35.10	18	7,521	0.24%
2020/05/19	0	0.00	4	34.56	34.55	-4	7,388	-0.05%
2020/05/18	1	33.95	0	0.00	33.80	1	7,228	0.01%
2020/05/15	4	33.43	0	0.00	33.50	4	7,222	0.06%
2020/05/14	4	33.70	0	0.00	33.60	4	7,235	0.06%
2020/05/13	2	33.55	0	0.00	33.90	2	7,230	0.03%
2020/05/12	3	33.52	0	0.00	33.40	3	7,238	0.04%
2020/05/11	7	33.87	1	34.15	33.85	6	7,256	0.08%
2020/05/08	3	33.70	6	33.68	33.50	-3	7,211	-0.04%
2020/05/07	1	33.55	0	0.00	33.45	1	7,261	0.01%
2020/05/06	0	0.00	20	33.40	33.40	-20	7,249	-0.28%
2020/05/04	4	33.35	0	0.00	33.45	4	7,260	0.06%
2020/04/30	0	0.00	1.4	34.22	34.10	-1.4	7,241	-0.02%
2020/04/29	20	33.65	53.1	33.98	34.00	-33.1	7,203	-0.46%
2020/04/28	4	32.60	0	0.00	33.05	4	7,169	0.06%
2020/04/27	0	0.00	10	32.20	32.25	-10	7,344	-0.14%
2020/04/24	0	0.00	0.5	32.00	31.50	-0.5	7,326	-0.01%
2020/04/23	10	31.80	5	31.77	31.75	5	7,357	0.07%
2020/04/22	1	31.15	6	30.85	31.60	-5	7,357	-0.07%
2020/04/21	3	31.63	33	31.55	31.50	-30	7,353	-0.41%
2020/04/17	0	0.00	3	32.62	32.25	-3	7,385	-0.04%
2020/04/16	1	32.15	10	32.30	32.15	-9	7,387	-0.12%
2020/04/15	12	32.31	1	32.50	32.45	11	7,373	0.15%
2020/04/13	1	31.45	0	0.00	31.05	1	7,312	0.01%
2020/04/10	6	31.57	1	31.60	31.65	5	7,340	0.07%
2020/04/09	4	31.15	12.8	31.28	31.65	-8.8	7,379	-0.12%
2020/04/08	5	29.89	3	29.88	30.00	2	7,202	0.03%
2020/04/01	2	28.45	0	0.00	28.35	2	7,012	0.03%
2020/03/30	11	28.53	0	0.00	28.70	11	7,059	0.16%
2020/03/27	2	29.50	0	0.00	29.45	2	7,307	0.03%
2020/03/26	32	29.40	1	29.10	29.40	31	7,663	0.40%
2020/03/25	5	29.65	5	29.70	29.55	0	7,874	0.00%
2020/03/24	8	29.01	2	28.90	28.90	6	7,785	0.08%
2020/03/23	0	0.00	40	28.15	27.80	-40	7,672	-0.52%
2020/03/20	3	27.52	0	0.00	27.55	3	7,571	0.04%
2020/03/19	0	0.00	23	26.90	27.05	-23	7,399	-0.31%
2020/03/17	2	28.60	1	28.80	28.40	1	7,053	0.01%
2020/03/16	11	29.75	18	29.83	29.60	-7	6,780	-0.10%
2020/03/13	13	29.03	2	29.38	29.70	11	6,662	0.17%
2020/03/12	0	0.00	26	31.18	31.10	-26	6,318	-0.41%
2020/03/11	8	32.57	1	32.65	32.40	7	6,086	0.12%
2020/03/10	13	32.30	1	32.65	32.65	12	5,987	0.20%
2020/03/09	4	33.09	0	0.00	33.00	4	5,850	0.07%
2020/03/06	4	33.85	1	34.00	33.70	3	5,719	0.05%
2020/03/05	2	34.20	0	0.00	34.35	2	5,609	0.04%
2020/03/04	1	33.65	2	34.18	34.25	-1	5,566	-0.02%
2020/03/03	5	33.78	1	33.75	33.65	4	5,480	0.07%
2020/03/02	2	33.85	2	33.85	33.70	0	5,379	0.00%
2020/02/27	5	34.39	1	34.45	34.50	4	5,370	0.07%
2020/02/26	3	34.65	2	34.68	34.55	1	5,273	0.02%
2020/02/24	4	34.98	0	0.00	35.10	4	5,187	0.08%
2020/02/21	1	35.60	0	0.00	35.50	1	5,102	0.02%
2020/02/20	3	35.60	0	0.00	35.55	3	5,059	0.06%
2020/02/19	0	0.00	9	35.68	36.05	-9	5,028	-0.18%
2020/02/18	31	35.45	10	35.45	35.65	21	5,034	0.42%
2020/02/17	2	35.78	0	0.00	35.60	2	5,032	0.04%
2020/02/13	4	36.03	0	0.00	36.00	4	5,108	0.08%
2020/02/12	1	35.95	0	0.00	36.00	1	5,116	0.02%
2020/02/10	21	35.62	2	36.25	35.80	19	5,115	0.37%
2020/02/05	1	36.15	0	0.00	36.05	1	5,043	0.02%
2020/02/04	0	0.00	2	35.85	36.20	-2	5,041	-0.04%
2020/02/03	2	35.60	0	0.00	35.55	2	5,036	0.04%
2020/01/31	52	36.22	0	0.00	36.15	52	4,993	1.04%
2020/01/30	6	36.93	3	36.35	36.05	3	4,953	0.06%
2020/01/20	5	39.00	3	39.05	38.95	2	4,730	0.04%
2020/01/17	0	0.00	1	38.95	39.00	-1	4,737	-0.02%
2020/01/16	0	0.00	16	38.71	38.80	-16	4,719	-0.34%
2020/01/15	0	0.00	12	38.60	38.55	-12	4,738	-0.25%
2020/01/14	0	0.00	2	39.05	38.80	-2	4,733	-0.04%
2020/01/13	5	38.95	0	0.00	38.80	5	4,708	0.11%
2020/01/10	28	38.49	2	38.53	38.25	26	4,654	0.56%
2020/01/09	0	0.00	1	38.20	38.15	-1	4,598	-0.02%
2020/01/08	3	37.65	1	37.75	37.50	2	4,609	0.04%
2020/01/07	1	38.30	2	38.30	37.90	-1	4,575	-0.02%
2020/01/06	2	37.98	0	0.00	37.90	2	4,573	0.04%
2020/01/03	5	38.70	2	39.00	38.85	3	4,539	0.07%
2020/01/02	0	0.00	1	38.20	38.25	-1	4,493	-0.02%
2019/12/31	1	38.30	1	38.35	38.40	0	4,541	0.00%
2019/12/30	1	38.45	2	38.55	38.60	-1	4,768	-0.02%
2019/12/27	2	38.50	3	38.47	38.60	-1	4,795	-0.02%
2019/12/26	6	38.57	6	38.77	38.45	0	4,798	0.00%
2019/12/25	1	38.75	2	38.90	38.80	-1	4,861	-0.02%
2019/12/24	18	39.94	19	39.99	39.20	-1	4,788	-0.02%
2019/12/23	27	38.96	7	38.97	39.70	20	4,536	0.44%
2019/12/20	21	37.62	9	37.17	38.15	12	4,277	0.28%
2019/12/18	1	36.20	0	0.00	36.30	1	4,092	0.02%
2019/12/17	0	0.00	1	36.20	36.35	-1	4,115	-0.02%
2019/12/16	0	0.00	1	36.00	36.20	-1	4,148	-0.02%
2019/12/13	0	0.00	5	36.25	36.10	-5	4,156	-0.12%
2019/12/10	2	35.55	0	0.00	35.65	2	4,270	0.05%
2019/12/09	1	35.70	0	0.00	35.70	1	4,603	0.02%
2019/12/04	2	35.70	20	35.80	35.95	-18	4,995	-0.36%
2019/12/03	2	35.85	0	0.00	35.75	2	5,091	0.04%
2019/12/02	1	36.00	0	0.00	36.10	1	5,136	0.02%
2019/11/29	1	35.95	0	0.00	35.95	1	5,162	0.02%
2019/11/25	1.1	36.36	0	0.00	36.35	1.1	5,389	0.02%
2019/11/22	0	0.00	3	36.35	36.45	-3	5,478	-0.05%
2019/11/21	0	0.00	1	35.90	36.40	-1	5,538	-0.02%
2019/11/20	2	36.15	3	36.08	36.20	-1	5,676	-0.02%
2019/11/18	0	0.00	2	35.85	36.05	-2	5,999	-0.03%
2019/11/15	1	35.70	0	0.00	35.70	1	6,093	0.02%
2019/11/14	2	35.30	1	35.40	35.30	1	6,216	0.02%
2019/11/13	13	35.41	0	0.00	35.20	13	6,446	0.20%
2019/11/12	1	36.05	3	36.10	36.40	-2	6,715	-0.03%
2019/11/11	18	36.37	10	36.29	36.30	8	6,819	0.12%
2019/11/08	10	36.29	14	36.45	36.50	-4	6,906	-0.06%
2019/11/07	0	0.00	5	36.39	36.40	-5	6,949	-0.07%
2019/11/06	3	36.28	3	36.32	36.30	0	6,964	0.00%
2019/11/05	1	36.10	0	0.00	36.35	1	6,996	0.01%
2019/11/04	0	0.00	1	36.20	36.20	-1	7,061	-0.01%
2019/11/01	0	0.00	1	35.90	36.00	-1	7,134	-0.01%
2019/10/31	0	0.00	2	36.13	36.05	-2	7,206	-0.03%
2019/10/30	0	0.00	2	35.90	35.95	-2	7,225	-0.03%
2019/10/29	1	35.80	1	35.75	35.85	0	7,215	0.00%
2019/10/28	0	0.00	2	35.90	35.85	-2	7,216	-0.03%
2019/10/25	4	35.80	35	35.81	35.85	-31	7,287	-0.43%
2019/10/24	2	35.35	1	35.50	35.65	1	7,336	0.01%
2019/10/23	8	35.51	0	0.00	35.25	8	7,447	0.11%
2019/10/22	31	35.75	15	35.65	35.70	16	7,517	0.21%
2019/10/18	3	35.12	0	0.00	35.00	3	7,716	0.04%
2019/10/16	1	35.25	0	0.00	35.65	1	7,727	0.01%
2019/10/15	0	0.00	2.5	34.99	35.25	-2.5	7,743	-0.03%
2019/10/14	2	35.05	3.5	34.98	35.05	-1.5	7,774	-0.02%
2019/10/09	3	34.75	0	0.00	34.70	3	7,766	0.04%
2019/10/08	7	34.71	0	0.00	34.60	7	7,801	0.09%
2019/10/07	5	35.05	0	0.00	35.05	5	7,855	0.06%
2019/10/04	9	35.67	12	36.11	35.55	-3	7,834	-0.04%
2019/10/03	2	34.08	5	34.20	34.15	-3	7,590	-0.04%
2019/10/02	6	34.53	0	0.00	34.40	6	7,546	0.08%
2019/10/01	3	34.88	1	35.55	35.00	2	7,485	0.03%
2019/09/25	2	35.53	0	0.00	35.45	2	7,696	0.03%
2019/09/24	1	36.05	8	36.40	36.05	-7	7,775	-0.09%
2019/09/23	1	36.50	1	36.80	36.40	0	7,764	0.00%
2019/09/20	4	36.55	0	0.00	36.60	4	7,799	0.05%
2019/09/18	1.2	36.65	4	36.85	36.60	-2.8	7,738	-0.04%
2019/09/16	5	36.80	0	0.00	36.75	5	7,835	0.06%
2019/09/12	0	0.00	1	36.90	36.60	-1	7,895	-0.01%
2019/09/11	25	35.98	0	0.00	36.30	25	7,899	0.32%
2019/09/10	4	37.15	1	36.90	36.90	3	7,699	0.04%
2019/09/09	2	37.78	2	37.90	37.90	0	7,622	0.00%
2019/09/06	2	38.15	21	38.20	38.35	-19	7,669	-0.25%
2019/09/04	1	37.80	0	0.00	37.90	1	7,908	0.01%
2019/09/03	2	37.83	0	0.00	37.80	2	7,987	0.03%
2019/09/02	1	37.90	3	38.07	37.95	-2	8,115	-0.02%
2019/08/30	3	37.97	3	37.95	37.90	0	8,344	0.00%
2019/08/29	1	37.00	0	0.00	37.85	1	8,426	0.01%
2019/08/28	2	37.58	0	0.00	37.45	2	8,481	0.02%
2019/08/27	3	36.82	0	0.00	36.95	3	8,774	0.03%
2019/08/26	7	36.90	0	0.00	36.75	7	8,853	0.08%
2019/08/23	5	37.02	1	37.20	37.25	4	9,013	0.04%
2019/08/22	1	37.30	2	37.23	37.00	-1	9,038	-0.01%
2019/08/21	26	37.80	0	0.00	37.65	26	9,293	0.28%
2019/08/20	1	37.90	0	0.00	38.30	1	9,196	0.01%
2019/08/19	1	38.20	0	0.00	38.30	1	9,228	0.01%
2019/08/16	10	39.00	20	38.74	38.40	-10	9,282	-0.11%
2019/08/15	0	0.00	1	38.10	38.00	-1	9,293	-0.01%
2019/08/14	1	40.10	1	40.00	40.10	0	9,113	0.00%
2019/08/13	1	40.00	0	0.00	40.10	1	9,178	0.01%
2019/08/08	1	41.20	0	0.00	41.35	1	9,302	0.01%
2019/08/07	1	41.10	1	41.55	41.10	0	9,683	0.00%
2019/08/06	0	0.00	1	40.45	40.80	-1	9,911	-0.01%
2019/08/05	0	0.00	1	40.80	41.25	-1	10,153	-0.01%
2019/08/02	1	40.85	0	0.00	41.00	1	10,138	0.01%
2019/07/29	3	41.72	1	41.50	41.65	2	10,205	0.02%
2019/07/26	0	0.00	9	41.54	41.45	-9	10,132	-0.09%
2019/07/25	4	41.90	3	42.15	41.85	1	10,062	0.01%
2019/07/24	1	42.55	2	42.60	42.15	-1	9,995	-0.01%
2019/07/23	5	43.20	0	0.00	43.45	5	9,924	0.05%
2019/07/22	1	43.20	0	0.00	43.15	1	9,817	0.01%
2019/07/19	1	43.95	2	43.95	43.80	-1	9,764	-0.01%
2019/07/17	1	43.55	0	0.00	43.35	1	9,890	0.01%
2019/07/15	2	43.45	3	43.45	43.85	-1	10,165	-0.01%
2019/07/12	0	0.00	2	43.70	43.70	-2	10,270	-0.02%
2019/07/11	3	44.00	0	0.00	44.00	3	10,293	0.03%
2019/07/10	2	44.70	0	0.00	44.75	2	10,253	0.02%
2019/07/09	0	0.00	1	44.10	44.10	-1	10,236	-0.01%
2019/07/08	1	44.05	0	44.30	44.25	1	10,295	0.01%
2019/07/05	2	43.90	0	0.00	44.20	2	10,380	0.02%
2019/07/04	6	44.23	0	0.00	44.20	6	10,453	0.06%
2019/07/03	1	44.60	2	44.35	44.15	-1	10,472	-0.01%
2019/07/02	8	43.84	0	0.00	43.65	8	10,439	0.08%
2019/07/01	2	44.83	4.2	44.81	44.75	-2.2	10,168	-0.02%
2019/06/28	1	45.70	0	0.00	45.70	1	10,042	0.01%
2019/06/27	1	46.20	1	46.15	46.20	0	10,077	0.00%
2019/06/26	0	0.00	1	46.10	45.95	-1	10,104	-0.01%
2019/06/25	0	0.00	1	46.00	46.25	-1	10,148	-0.01%
2019/06/21	14	45.87	0	0.00	46.00	14	10,142	0.14%
2019/06/20	4	46.29	1	46.45	45.80	3	10,080	0.03%
2019/06/19	0	0.00	6.8	46.33	46.35	-6.8	10,084	-0.07%
2019/06/18	12	45.94	5	46.03	46.00	7	10,240	0.07%
2019/06/14	1	45.85	0	0.00	45.85	1	10,304	0.01%
2019/06/13	1	45.85	1	45.80	46.05	0	10,226	0.00%
2019/06/12	4	45.59	0	0.00	45.25	4	10,239	0.04%
2019/06/11	3	46.65	8	46.48	46.60	-5	10,093	-0.05%
2019/06/10	3	46.43	5	46.60	46.95	-2	9,991	-0.02%
2019/06/06	14	46.48	19	46.41	46.65	-5	9,936	-0.05%
2019/06/05	7	45.11	2.8	45.42	46.15	4.2	9,787	0.04%
2019/06/04	0	0.00	1	45.00	44.85	-1	9,755	-0.01%
2019/06/03	7	45.15	7	44.90	45.35	0	9,809	0.00%
2019/05/31	5	43.13	6	43.07	43.50	-1	9,778	-0.01%
2019/05/30	1	43.00	3.5	42.99	43.10	-2.5	9,951	-0.03%
2019/05/29	5	41.47	8	40.99	42.00	-3	9,912	-0.03%
2019/05/28	26	41.44	3	41.17	41.00	23	10,025	0.23%
2019/05/27	15	43.13	6	43.00	43.05	9	9,964	0.09%
2019/05/24	0	0.00	3	43.00	42.95	-3	9,945	-0.03%
2019/05/23	4	42.58	9	42.71	42.70	-5	9,844	-0.05%
2019/05/22	11	42.71	10	42.77	42.70	1	9,671	0.01%
2019/05/21	12	41.40	3	41.38	41.70	9	9,494	0.09%
2019/05/20	3	41.15	2	41.10	40.55	1	9,346	0.01%
2019/05/17	1	40.80	0	0.00	40.15	1	9,186	0.01%
2019/05/16	1	41.05	0	0.00	40.45	1	9,115	0.01%
2019/05/15	6	41.12	3	40.68	41.25	3	9,035	0.03%
2019/05/14	3	39.20	3	39.08	39.20	0	8,733	0.00%
2019/05/13	0	0.00	17	38.90	38.95	-17	8,592	-0.20%
2019/05/09	1	36.80	0	0.00	36.55	1	8,403	0.01%
2019/05/03	0	0.00	0.4	37.60	37.50	-0.4	8,291	0.00%
2019/05/02	1	37.45	0	0.00	37.40	1	8,298	0.01%
2019/04/30	1	37.60	0	0.00	37.60	1	8,309	0.01%
2019/04/26	0	0.00	3	37.33	37.50	-3	8,352	-0.04%
2019/04/22	4	37.86	3	37.43	37.55	1	8,312	0.01%
2019/04/19	3	37.05	23	36.97	37.00	-20	8,162	-0.25%
2019/04/17	0.2	35.50	1	35.55	35.60	-0.8	7,948	-0.01%
2019/04/16	2.3	35.56	0	0.00	35.60	2.3	7,872	0.03%
2019/04/11	1	35.05	0	0.00	35.10	1	7,864	0.01%
2019/04/09	2	35.70	0	0.00	35.70	2	7,859	0.03%
2019/04/08	0	0.00	1	35.70	35.70	-1	7,903	-0.01%
2019/04/03	0	0.00	2	35.55	35.45	-2	7,876	-0.03%
2019/04/02	1	35.70	0	0.00	35.85	1	7,927	0.01%
2019/04/01	13	35.55	0	0.00	35.45	13	7,849	0.17%
2019/03/27	0	0.00	2	35.20	35.20	-2	7,763	-0.03%
2019/03/25	1	34.50	0	0.00	34.90	1	7,861	0.01%
2019/03/22	1	34.70	2	35.10	35.05	-1	7,862	-0.01%
2019/03/21	4	34.94	4	35.01	35.05	0	7,814	0.00%
2019/03/20	2	36.08	3	36.17	35.85	-1	7,682	-0.01%
2019/03/19	2	34.90	1	35.10	35.10	1	7,597	0.01%
2019/03/18	3	34.73	1.8	34.92	34.95	1.2	7,669	0.02%
2019/03/15	1	34.85	2	35.03	34.90	-1	7,686	-0.01%
2019/03/13	0	0.00	2	34.45	34.45	-2	7,578	-0.03%
2019/03/12	0	0.00	3	34.60	34.65	-3	7,684	-0.04%
2019/03/11	3	34.62	0	0.00	34.35	3	7,725	0.04%
2019/03/08	0	0.00	3	34.23	34.35	-3	7,967	-0.04%
2019/03/07	1	34.60	3	34.70	34.75	-2	8,439	-0.02%
2019/03/06	9	34.74	1	34.80	35.00	8	8,428	0.09%
2019/03/05	4	33.94	1	33.95	34.45	3	8,237	0.04%
2019/03/04	6	33.18	3	33.17	33.25	3	8,038	0.04%
2019/02/27	7	32.82	59	32.66	33.00	-52	8,031	-0.65%
2019/02/26	3	32.15	21	32.01	32.20	-18	7,790	-0.23%
2019/02/20	0	0.00	1	30.95	31.00	-1	8,001	-0.01%
2019/02/18	0	0.00	1	31.10	31.05	-1	8,213	-0.01%
2019/02/15	0	0.00	2	31.00	31.10	-2	8,357	-0.02%
2019/02/14	0	0.00	2	31.05	31.05	-2	8,407	-0.02%
2019/02/12	3	30.85	0	0.00	30.60	3	8,326	0.04%
2019/01/29	3	30.95	0	0.00	31.00	3	8,605	0.03%
2019/01/28	1	30.90	0	0.00	30.95	1	8,594	0.01%
2019/01/25	2	30.85	8	30.85	30.85	-6	8,675	-0.07%
2019/01/24	5	30.90	0	0.00	30.90	5	8,783	0.06%
2019/01/23	1	30.85	32	30.75	30.80	-31	8,901	-0.35%
2019/01/21	0	31.20	0	0.00	30.95	0	9,736	0.00%
2019/01/15	32	31.30	9	31.02	31.05	23	10,457	0.22%
2019/01/10	3	30.80	0	0.00	30.85	3	10,842	0.03%
2019/01/03	10	29.90	15	30.10	30.20	-5	11,275	-0.04%
2019/01/02	1	30.20	0	0.00	30.20	1	11,309	0.01%
2018/12/28	1	30.30	0	0.00	30.55	1	11,396	0.01%
2018/12/26	10	29.75	7	29.65	29.60	3	11,643	0.03%
2018/12/25	15	30.05	0	0.00	29.90	15	11,699	0.13%
2018/12/22	20	30.60	0	0.00	30.55	20	11,966	0.17%
2018/12/21	1	30.50	0	0.00	30.70	1	12,358	0.01%
2018/12/19	0	0.00	1	30.65	30.75	-1	12,609	-0.01%
2018/12/18	1	30.70	2	30.90	30.70	-1	12,853	-0.01%
2018/12/17	1	30.80	0	0.00	30.65	1	12,869	0.01%
2018/12/14	0	0.00	5	31.15	30.75	-5	12,925	-0.04%
2018/12/13	12	30.83	0	0.00	30.85	12	12,911	0.09%
2018/12/11	12	30.35	0	0.00	30.15	12	12,726	0.09%
2018/12/10	1	30.25	0	0.00	30.15	1	12,583	0.01%
2018/12/07	0	0.00	2	30.60	30.55	-2	12,512	-0.02%
2018/12/06	1	30.70	1	30.60	30.55	0	12,552	0.00%
2018/12/05	4	30.91	4	30.84	31.00	0	12,475	0.00%
2018/12/03	4	31.44	10	31.70	31.45	-6	12,293	-0.05%
2018/11/30	7	31.69	5	31.40	30.90	2	12,015	0.02%
2018/11/29	5	30.63	0	0.00	30.85	5	11,377	0.04%
2018/11/28	13	30.97	0	0.00	31.10	13	11,210	0.12%
2018/11/27	1	31.25	4	31.00	30.85	-3	11,055	-0.03%
2018/11/26	1	31.50	3	31.57	31.20	-2	10,979	-0.02%
2018/11/22	6	31.68	0	0.00	31.70	6	10,775	0.06%
2018/11/21	13	32.60	0	0.00	32.60	13	10,602	0.12%
2018/11/20	3	33.10	2	33.05	33.10	1	10,498	0.01%
2018/11/19	3	32.90	7	32.90	32.85	-4	10,461	-0.04%
2018/11/16	7	32.51	4	32.30	32.55	3	10,410	0.03%
2018/11/15	4	32.13	2	31.95	31.90	2	10,355	0.02%
2018/11/14	0	0.00	22	31.66	32.00	-22	10,300	-0.21%
2018/11/13	5	31.34	2	31.08	31.30	3	10,161	0.03%
2018/11/12	5	31.40	0	0.00	31.35	5	10,092	0.05%
2018/11/09	10	31.00	0	0.00	31.10	10	10,032	0.10%
2018/11/08	6	30.88	2	31.45	30.95	4	10,009	0.04%
2018/11/07	12	31.34	10	31.68	31.15	2	9,901	0.02%
2018/11/06	1	30.30	1	30.30	30.30	0	9,557	0.00%
2018/11/05	1	30.30	0	0.00	30.55	1	9,609	0.01%
2018/11/02	3	30.30	2	30.58	30.55	1	9,579	0.01%
2018/11/01	1	30.10	5	30.12	30.00	-4	9,521	-0.04%
2018/10/31	0	0.00	2	30.65	30.70	-2	9,368	-0.02%
2018/10/30	14	30.46	7	30.79	30.35	7	9,227	0.08%
2018/10/29	6	30.78	17	30.20	30.90	-11	8,839	-0.12%
2018/10/26	12	29.63	16	29.38	29.50	-4	8,379	-0.05%
2018/10/25	3	29.30	3	29.48	28.85	0	8,182	0.00%
2018/10/24	0	0.00	1	29.40	29.25	-1	8,066	-0.01%
2018/10/23	6	29.57	3	30.00	29.05	3	8,025	0.04%
2018/10/22	0	0.00	8	29.21	29.15	-8	7,724	-0.10%
2018/10/19	8	29.36	1	29.80	29.05	7	7,663	0.09%
2018/10/18	1	28.80	17	28.90	29.60	-16	7,530	-0.21%
2018/10/16	2	27.70	3	27.85	27.85	-1	7,181	-0.01%
2018/10/15	10	27.45	2	27.85	27.40	8	7,120	0.11%
2018/10/12	9	28.39	10	28.30	28.40	-1	7,056	-0.01%
2018/10/11	0	0.00	5	27.28	27.05	-5	6,948	-0.07%
2018/10/09	2	28.60	0	0.00	28.50	2	6,786	0.03%
2018/10/08	2	28.35	13	28.59	28.55	-11	6,735	-0.16%
2018/10/05	12	28.43	14	28.18	28.35	-2	6,666	-0.03%
2018/10/04	1	29.45	4	29.35	28.95	-3	6,444	-0.05%
2018/10/03	14	29.86	0	0.00	29.80	14	6,320	0.22%
2018/10/02	10	30.25	10	29.40	29.50	0	6,271	0.00%
2018/10/01	7	30.31	2	30.15	30.25	5	6,159	0.08%
2018/09/28	10	29.85	9.2	29.92	29.90	0.8	6,166	0.01%
2018/09/27	4	28.74	13	28.79	29.00	-9	6,027	-0.15%
2018/09/26	3	28.75	4	28.33	28.55	-1	5,961	-0.02%
2018/09/25	11	27.99	3	27.70	28.05	8	5,714	0.14%
2018/09/21	2	26.88	8	26.94	26.95	-6	5,414	-0.11%
2018/09/20	2	26.40	14	26.43	26.50	-12	5,337	-0.22%
2018/09/19	0	0.00	4	26.16	26.15	-4	5,234	-0.08%
2018/09/18	3	26.10	25	26.06	26.10	-22	5,183	-0.42%
2018/09/17	0	0.00	2	25.78	25.80	-2	5,084	-0.04%
2018/09/13	2	25.85	2	25.85	25.85	0	5,079	0.00%
2018/09/10	1	25.35	0	0.00	25.50	1	4,982	0.02%
2018/09/07	1	25.50	0	0.00	25.55	1	4,997	0.02%
2018/09/04	0	0.00	3	25.85	25.90	-3	4,826	-0.06%
2018/08/30	1	25.75	2	25.65	25.65	-1	4,694	-0.02%
2018/08/28	1	25.85	0	0.00	26.00	1	4,641	0.02%
2018/08/27	0	0.00	1	26.15	26.15	-1	4,598	-0.02%
2018/08/24	0	0.00	4	26.03	26.15	-4	4,600	-0.09%
2018/08/23	1	26.10	1	25.95	26.10	0	4,819	0.00%
2018/08/22	3	25.90	5	26.00	26.00	-2	4,732	-0.04%
2018/08/21	0	0.00	2	25.40	25.50	-2	4,563	-0.04%
2018/08/17	0	0.00	1	25.25	25.15	-1	4,531	-0.02%
2018/08/13	0	0.00	10	25.60	25.10	-10	4,479	-0.22%
2018/08/10	0	0.00	10	25.15	25.25	-10	4,372	-0.23%
2018/08/08	0	0.00	11	25.02	25.05	-11	4,309	-0.26%
2018/07/31	2	24.40	0	0.00	24.85	2	4,281	0.05%
2018/07/30	0	0.00	0.2	25.10	25.10	-0.2	4,176	0.00%
2018/07/26	1	25.00	0	0.00	25.00	1	4,053	0.02%
2018/07/24	0	0.00	21	25.05	25.10	-21	4,032	-0.52%
2018/07/20	0	0.00	2	25.05	25.15	-2	4,010	-0.05%
2018/07/17	5	25.10	6	24.95	25.15	-1	3,878	-0.03%
2018/07/16	0	0.00	5	24.78	24.80	-5	3,760	-0.13%
2018/07/13	6	24.40	5	24.40	24.50	1	3,724	0.03%
2018/07/09	0	0.00	4	24.35	24.35	-4	3,557	-0.11%
2018/07/06	5	24.35	3	24.30	24.30	2	3,494	0.06%
2018/07/05	0	0.00	2	24.00	24.30	-2	3,275	-0.06%
2018/07/04	0	0.00	18	24.01	24.05	-18	3,025	-0.59%
2018/06/29	0	0.00	3	23.90	23.90	-3	2,896	-0.10%
2018/06/19	7	23.51	0	0.00	23.40	7	2,793	0.25%
2018/06/14	1	23.40	0	0.00	23.30	1	2,694	0.04%
2018/06/08	5	23.69	0	0.00	23.70	5	2,750	0.18%
2018/06/07	1	23.70	0	0.00	23.85	1	2,755	0.04%
2018/06/04	0	0.00	5	23.80	23.90	-5	2,749	-0.18%
2018/06/01	0	0.00	1	23.60	23.55	-1	2,739	-0.04%
2018/05/31	1	23.30	0	0.00	23.15	1	2,696	0.04%
2018/05/30	1	23.75	0	0.00	23.50	1	2,387	0.04%
2018/05/29	0	0.00	3	23.90	23.90	-3	2,348	-0.13%
2018/05/25	2	23.95	0	0.00	23.95	2	2,352	0.09%
2018/05/24	2	23.90	1	23.95	23.95	1	2,299	0.04%
2018/05/23	0	0.00	5	23.78	23.75	-5	2,277	-0.22%
2018/05/21	0	0.00	6	23.75	23.80	-6	2,281	-0.26%
2018/05/18	5	23.50	3	23.50	23.50	2	2,279	0.09%
2018/05/17	0	0.00	3	23.35	23.40	-3	2,309	-0.13%
2018/05/15	0	0.00	11	23.50	23.40	-11	2,352	-0.47%
2018/05/14	0	0.00	4	23.20	23.35	-4	2,391	-0.17%
2018/05/11	2	22.80	3	22.75	22.85	-1	2,335	-0.04%
2018/05/09	3	22.40	0	0.00	22.40	3	2,295	0.13%
2018/04/27	0	0.00	5	22.59	22.70	-5	2,323	-0.22%
2018/04/19	0	0.00	3	23.13	23.10	-3	2,375	-0.13%
2018/04/17	1	23.20	2	23.00	23.20	-1	2,387	-0.04%
2018/04/13	0	0.00	1	22.90	22.85	-1	2,343	-0.04%
2018/04/12	1	22.75	2	22.75	22.85	-1	2,341	-0.04%
2018/04/11	0	22.55	0	0.00	22.60	0	2,335	0.00%
2018/04/10	0	0.00	1	22.40	22.55	-1	2,338	-0.04%
2018/04/09	0	0.00	1	22.40	22.50	-1	2,356	-0.04%
2018/04/03	0	0.00	1	22.35	22.45	-1	2,368	-0.04%
2018/03/31	0	22.55	0	0.00	22.40	0	2,405	0.00%
2018/03/28	0	22.65	1	22.50	22.45	-1	2,376	-0.04%
2018/03/27	0	0.00	1	22.65	22.55	-1	2,382	-0.04%
2018/03/15	0	0.00	1	22.85	22.75	-1	2,348	-0.04%
2018/03/14	0	0.00	2	22.85	22.80	-2	2,361	-0.08%
2018/03/12	0	0.00	3	22.60	22.60	-3	2,365	-0.13%
2018/03/05	1	22.30	0	0.00	22.20	1	2,487	0.04%
2018/03/02	2	22.40	10	22.45	22.55	-8	2,467	-0.32%
2018/03/01	0	0.00	3	22.77	22.65	-3	2,456	-0.12%
2018/02/23	5	22.60	0	0.00	22.75	5	2,439	0.20%
2018/02/22	1	22.75	0	0.00	22.70	1	2,508	0.04%
2018/02/08	1	22.30	0	0.00	22.30	1	2,595	0.04%
2018/02/07	3	22.30	0	0.00	22.35	3	2,598	0.12%
2018/02/06	8	22.59	5	22.70	22.35	3	2,537	0.12%
2018/02/05	6	23.33	0	0.00	23.30	6	2,425	0.25%
2018/02/01	1	23.75	0.5	23.90	23.75	0.5	2,450	0.02%
2018/01/31	1	23.65	4	23.75	23.85	-3	2,504	-0.12%
2018/01/30	1	23.75	1	23.70	23.65	0	2,499	0.00%
2018/01/29	0	0.00	1	23.95	23.85	-1	2,496	-0.04%
2018/01/19	5	23.80	3	23.85	23.85	2	2,480	0.08%
2018/01/18	2	23.98	0	0.00	23.95	2	2,466	0.08%
2018/01/17	0	0.00	2	24.00	24.00	-2	2,446	-0.08%
2018/01/15	1	23.75	0	0.00	23.80	1	2,548	0.04%
2018/01/12	1	23.80	0	0.00	23.75	1	2,540	0.04%
2018/01/11	2	23.65	0	0.00	23.70	2	2,519	0.08%
2018/01/10	3	23.65	2	23.80	23.80	1	2,517	0.04%
2018/01/09	1	23.60	0	0.00	23.70	1	2,511	0.04%
2018/01/08	11	23.65	0	0.00	23.60	11	2,558	0.43%
2018/01/04	0	0.00	3	23.67	23.70	-3	2,605	-0.12%
2018/01/03	0	0.00	1	23.70	23.70	-1	2,689	-0.04%