台灣高鐵 (2633)-元富-三重券商分點個股進出

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
28.55
漲跌
▼0.05
漲幅
-0.17%
成交量
2,280張
產業
上市航運類股
912人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台灣高鐵 (2633)籌碼相關－元富-三重券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-三重券商分點個股進出
元富-三重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
2024/11/21	0.1	28.80	0	0.00	28.60	0.1	2,890	0.00%
2024/11/01	1.1	28.90	0	0.00	28.90	1.1	3,380	0.03%
2024/10/29	1	28.95	0	0.00	29.15	1	3,375	0.03%
2024/10/15	0.1	29.25	0	0.00	29.25	0.1	3,928	0.00%
2024/10/08	0	0.00	2	29.20	29.20	-2	4,127	-0.05%
2024/10/04	0.1	29.50	0	0.00	29.50	0.1	4,140	0.00%
2024/09/27	0.1	29.60	0	0.00	29.70	0.1	4,218	0.00%
2024/09/23	0	0.00	2	29.70	29.80	-2	4,542	-0.04%
2024/08/05	0.3	29.06	0	0.00	28.90	0.3	4,734	0.01%
2024/08/02	0.1	29.75	0	0.00	29.85	0.1	4,647	0.00%
2024/07/29	0	0.00	1	29.70	29.90	-1	4,659	-0.02%
2024/07/22	0.1	29.65	0	0.00	29.65	0.1	4,614	0.00%
2024/07/19	0	0.00	4	29.65	29.65	-4	4,545	-0.09%
2024/07/16	0	0.00	6	29.80	29.85	-6	4,374	-0.14%
2024/07/15	6	30.65	0	0.00	30.65	6	4,375	0.14%
2024/07/12	0	30.60	0	0.00	30.75	0	4,288	0.00%
2024/07/09	0	0.00	1	30.60	30.70	-1	4,278	-0.02%
2024/07/08	12	30.74	0	0.00	30.75	12	4,281	0.28%
2024/07/01	0	0.00	1	30.65	30.40	-1	4,096	-0.02%
2024/06/28	0	0.00	0.2	30.40	30.40	-0.2	4,024	0.00%
2024/06/24	1	29.90	0	0.00	30.05	1	3,806	0.03%
2024/06/21	0	0.00	1	29.95	29.95	-1	3,817	-0.03%
2024/06/20	5	29.91	0	0.00	29.95	5	3,784	0.13%
2024/06/19	1	29.90	4	29.90	29.85	-3	3,778	-0.08%
2024/06/12	0	0.00	1	29.80	29.80	-1	4,025	-0.02%
2024/06/11	3	29.80	0	0.00	29.80	3	4,030	0.07%
2024/06/07	5	29.95	0	0.00	30.15	5	4,066	0.12%
2024/05/30	5	29.85	0	0.00	29.65	5	3,994	0.13%
2024/05/29	5	29.85	0	0.00	29.85	5	3,949	0.13%
2024/05/27	5	29.95	3	30.05	29.95	2	4,039	0.05%
2024/05/24	1	30.10	0	0.00	30.05	1	4,010	0.02%
2024/05/20	0	0.00	2	30.60	30.55	-2	3,914	-0.05%
2024/05/17	3	30.45	0	0.00	30.40	3	3,912	0.08%
2024/05/15	1	30.40	1	30.35	30.35	0	3,835	0.00%
2024/05/14	0	0.00	0.2	30.40	30.40	-0.2	3,823	-0.01%
2024/05/08	1	30.35	0	0.00	30.35	1	3,694	0.03%
2024/05/07	0	0.00	0.3	30.55	30.35	-0.3	3,657	-0.01%
2024/05/06	0.3	30.35	4	30.40	30.50	-3.7	3,629	-0.10%
2024/04/22	0	0.00	2	30.00	29.95	-2	3,554	-0.06%
2024/04/12	0	0.00	1	30.10	30.15	-1	3,206	-0.03%
2024/04/09	0	0.00	9	30.10	30.10	-9	3,224	-0.28%
2024/04/08	0.1	30.05	0	0.00	30.10	0.1	3,219	0.00%
2024/04/01	0.1	30.15	0	0.00	30.20	0.1	3,275	0.00%
2024/03/28	0	0.00	14	30.11	30.15	-14	3,256	-0.43%
2024/03/25	0	0.00	2	30.20	30.10	-2	3,182	-0.06%
2024/03/15	0.7	29.90	0	0.00	30.35	0.7	3,112	0.02%
2024/03/13	0	0.00	4	30.10	30.15	-4	2,907	-0.14%
2024/03/11	1	30.00	0	0.00	29.90	1	2,816	0.04%
2024/03/06	3	29.85	6	29.73	29.70	-3	2,766	-0.11%
2024/03/01	0	0.00	0	29.95	29.90	0	2,870	0.00%
2024/02/27	0.1	29.50	2	29.40	29.50	-1.9	2,689	-0.07%
2024/02/23	0.1	29.55	0	0.00	29.40	0.1	2,687	0.00%
2024/02/22	1	29.40	0	0.00	29.35	1	2,713	0.04%
2024/02/20	0	0.00	0.1	29.40	29.35	-0.1	2,686	0.00%
2024/02/19	1	29.40	0	0.00	29.50	1	2,694	0.04%
2024/02/01	0	29.80	0	0.00	29.75	0	2,651	0.00%
2024/01/25	4	29.60	0	0.00	29.60	4	2,710	0.15%
2024/01/24	1.1	29.66	0	0.00	29.75	1.1	2,697	0.04%
2024/01/17	0.1	29.55	0	0.00	29.30	0.1	2,977	0.00%
2024/01/16	0.2	29.95	0	0.00	29.85	0.2	2,909	0.01%
2024/01/05	0	0.00	2	30.15	30.15	-2	3,060	-0.07%
2024/01/02	0	0.00	0	30.60	30.80	0	3,088	0.00%
2023/12/28	5	30.50	8	30.60	30.65	-3	3,101	-0.10%
2023/12/20	0	0.00	4	30.40	30.30	-4	3,053	-0.13%
2023/12/19	0	0.00	2	30.15	30.15	-2	3,049	-0.07%
2023/12/11	0	30.40	4	30.35	30.45	-4	3,327	-0.12%
2023/12/07	1	30.15	0	0.00	30.15	1	3,341	0.03%
2023/12/05	3	30.10	3	30.05	30.15	0	3,348	0.00%
2023/12/04	0	0.00	1	30.05	30.00	-1	3,339	-0.03%
2023/11/20	0	0.00	4.4	30.30	30.30	-4.4	3,301	-0.13%
2023/11/17	0	0.00	4	30.35	30.30	-4	3,289	-0.12%
2023/11/09	0	0.00	2	29.90	29.85	-2	3,244	-0.06%
2023/11/03	0	0.00	0	29.90	29.90	0	3,264	0.00%
2023/11/01	0	0.00	1	29.45	29.50	-1	3,288	-0.03%
2023/10/25	1	29.55	0	0.00	29.65	1	3,193	0.03%
2023/10/23	2	29.58	0	0.00	29.50	2	3,143	0.06%
2023/10/17	0	0.00	3	30.25	30.35	-3	3,067	-0.10%
2023/10/04	3	29.88	0	0.00	29.85	3	3,229	0.09%
2023/09/20	0.2	30.15	0	0.00	30.15	0.2	3,577	0.00%
2023/09/19	4	30.35	0	0.00	30.20	4	3,584	0.11%
2023/09/15	0	0.00	5	31.11	30.80	-5	3,581	-0.14%
2023/09/14	0	0.00	14.1	30.46	30.55	-14.1	3,402	-0.41%
2023/09/13	0.1	30.25	6	30.15	30.25	-5.9	3,336	-0.18%
2023/09/08	2	29.45	0	0.00	29.45	2	3,406	0.06%
2023/09/05	0.1	29.65	0	0.00	29.75	0.1	3,470	0.00%
2023/08/31	1	29.85	0	0.00	29.75	1	3,461	0.03%
2023/08/29	0	0.00	3	29.65	29.80	-3	3,453	-0.09%
2023/08/28	1	29.90	0	0.00	29.50	1	3,485	0.03%
2023/08/24	0	0.00	0.5	29.60	29.60	-0.5	3,689	-0.01%
2023/08/23	0.1	29.55	0	0.00	29.45	0.1	3,763	0.00%
2023/08/21	0	0.00	0.2	29.60	29.40	-0.2	3,887	-0.01%
2023/08/18	0.2	29.50	0	0.00	29.35	0.2	3,930	0.01%
2023/08/16	1	29.30	0	0.00	29.15	1	4,051	0.02%
2023/08/15	3.1	29.32	0	0.00	29.20	3.1	4,134	0.08%
2023/08/10	2	29.65	0	0.00	29.70	2	4,863	0.04%
2023/08/09	4	29.94	1	30.00	29.90	3	5,045	0.06%
2023/08/02	4	29.98	0	0.00	29.95	4	4,979	0.08%
2023/08/01	0	0.00	3	30.20	30.20	-3	4,914	-0.06%
2023/07/31	1	30.15	0	0.00	30.15	1	4,910	0.02%
2023/07/28	2.3	30.39	0	0.00	30.15	2.3	4,931	0.05%
2023/07/27	3	30.30	0	0.00	30.30	3	4,914	0.06%
2023/07/25	3	30.10	0	0.00	30.05	3	4,970	0.06%
2023/07/24	2	30.10	0	0.00	30.05	2	4,952	0.04%
2023/07/21	1	30.25	0	0.00	30.20	1	4,954	0.02%
2023/07/19	1.3	30.50	0	0.00	30.25	1.3	4,985	0.03%
2023/07/17	2	30.10	0	0.00	30.15	2	4,948	0.04%
2023/07/14	0.4	30.41	0	0.00	30.25	0.4	4,967	0.01%
2023/07/13	8	30.36	0	0.00	30.25	8	4,957	0.16%
2023/07/12	2.3	30.73	0	0.00	30.80	2.3	4,956	0.05%
2023/07/11	0	0.00	4	30.90	31.20	-4	4,949	-0.08%
2023/07/10	4	31.20	0	0.00	31.20	4	5,036	0.08%
2023/07/07	5	31.27	0	0.00	31.05	5	5,016	0.10%
2023/07/04	1	32.15	0	0.00	32.25	1	4,854	0.02%
2023/06/30	1	32.00	0	0.00	32.15	1	4,865	0.02%
2023/06/29	1	32.10	0	0.00	32.10	1	4,832	0.02%
2023/06/27	4	32.25	0	0.00	32.25	4	4,796	0.08%
2023/06/16	2	32.35	0	0.00	32.45	2	4,855	0.04%
2023/06/14	0	0.00	0.3	32.55	32.35	-0.3	4,924	-0.01%
2023/06/12	0.2	32.50	1	32.40	32.50	-0.8	4,936	-0.02%
2023/06/08	1	32.70	0	0.00	32.70	1	4,955	0.02%
2023/06/07	1	33.00	2	32.93	33.00	-1	5,038	-0.02%
2023/06/06	2	32.90	0	0.00	33.00	2	5,064	0.04%
2023/06/05	6.1	32.84	0	0.00	32.80	6.1	5,112	0.12%
2023/05/31	2	32.55	0	0.00	32.55	2	5,290	0.04%
2023/05/29	0.3	32.40	2	32.40	32.40	-1.7	5,129	-0.03%
2023/05/26	0.3	32.80	1	32.55	32.60	-0.7	5,127	-0.01%
2023/05/23	1	33.00	0	0.00	33.30	1	5,021	0.02%
2023/05/22	0.3	32.85	1	33.05	32.95	-0.7	4,966	-0.01%
2023/05/19	0.1	32.55	0	0.00	32.60	0.1	4,902	0.00%
2023/05/18	9.3	33.02	2	32.80	32.70	7.3	4,814	0.15%
2023/05/17	4.3	32.87	54	33.08	33.30	-49.7	4,601	-1.08%
2023/05/16	5	32.28	3	32.18	32.25	2	4,258	0.05%
2023/05/15	0	0.00	15	31.78	31.80	-15	4,032	-0.37%
2023/05/10	5	30.99	1	30.80	30.95	4	3,817	0.10%
2023/05/09	0	0.00	2	31.20	31.15	-2	3,819	-0.05%
2023/05/08	2	31.23	0	0.00	31.25	2	3,838	0.05%
2023/05/04	0.5	31.00	10	31.10	31.20	-9.5	3,881	-0.24%
2023/05/03	0	0.00	1	31.00	30.90	-1	3,901	-0.03%
2023/04/24	0	0.00	2	30.75	30.95	-2	4,096	-0.05%
2023/04/21	0.7	30.75	0.1	30.70	30.85	0.6	4,119	0.01%
2023/04/20	0.2	30.62	0	0.00	30.65	0.2	4,119	0.01%
2023/04/19	0.6	30.82	0	0.00	30.75	0.6	4,138	0.01%
2023/04/18	1	31.10	1.2	31.19	31.10	-0.2	4,123	-0.01%
2023/04/14	3	30.85	0	0.00	30.90	3	4,034	0.07%
2023/04/13	0	0.00	5	30.90	30.90	-5	4,011	-0.12%
2023/04/11	0.1	30.40	4	30.35	30.40	-3.9	3,856	-0.10%
2023/04/10	2	30.15	0	0.00	30.15	2	3,798	0.05%
2023/03/28	0	0.00	2	30.00	29.90	-2	3,785	-0.05%
2023/03/23	0	0.00	5	29.99	30.00	-5	4,014	-0.12%
2023/03/15	4	29.50	0	0.00	29.50	4	4,017	0.10%
2023/03/13	4	29.70	0	0.00	29.95	4	3,978	0.10%
2023/03/09	0	0.00	1	30.45	30.35	-1	3,903	-0.03%
2023/03/08	1	30.45	2	30.40	30.50	-1	3,970	-0.03%
2023/03/07	2	30.15	4	30.45	30.35	-2	3,919	-0.05%
2023/03/06	0	0.00	4	30.05	30.05	-4	3,871	-0.10%
2023/03/01	5	29.45	0	0.00	29.30	5	3,740	0.13%
2023/02/23	0	0.00	7	29.34	29.25	-7	3,633	-0.19%
2023/02/17	3	29.00	0	0.00	29.05	3	3,672	0.08%
2023/02/06	4	29.30	0	0.00	29.10	4	3,752	0.11%
2023/02/03	0	0.00	1	29.30	29.35	-1	3,728	-0.03%
2023/01/09	0	0.00	1	29.25	29.20	-1	3,422	-0.03%
2022/12/21	0	0.00	5	28.75	28.75	-5	3,619	-0.14%
2022/12/20	1	28.75	0	0.00	28.70	1	3,599	0.03%
2022/12/05	1	28.65	1	28.80	28.65	0	3,377	0.00%
2022/12/01	1	28.60	0	0.00	28.65	1	3,334	0.03%
2022/11/30	0	0.00	2	28.35	28.95	-2	3,289	-0.06%
2022/11/24	0	0.00	3	28.30	28.35	-3	3,110	-0.10%
2022/11/15	3	28.50	0	0.00	28.60	3	3,055	0.10%
2022/11/14	0	0.00	5	28.45	28.60	-5	3,029	-0.17%
2022/11/11	0	0.00	1	28.15	28.20	-1	2,955	-0.03%
2022/10/25	0	0.00	2	27.50	27.55	-2	2,983	-0.07%
2022/10/18	0	0.00	1	27.70	28.15	-1	2,920	-0.03%
2022/10/13	4	27.70	0	0.00	27.60	4	2,913	0.14%
2022/10/07	0	0.00	1	28.45	28.55	-1	2,970	-0.03%
2022/10/05	0.4	28.50	0	0.00	28.55	0.4	3,220	0.01%
2022/09/27	0	0.00	8	28.35	28.50	-8	3,299	-0.24%
2022/09/12	1	28.90	0	0.00	29.00	1	3,165	0.03%
2022/08/30	3	28.70	1	28.85	28.85	2	3,229	0.06%
2022/08/29	1	28.50	0	0.00	28.55	1	3,227	0.03%
2022/08/26	0	0.00	2	28.78	28.95	-2	3,219	-0.06%
2022/08/25	1	28.85	1	28.85	28.75	0	3,218	0.00%
2022/08/24	0.4	28.95	0	0.00	28.85	0.4	3,221	0.01%
2022/08/23	1	28.75	0	0.00	28.95	1	3,427	0.03%
2022/08/17	0	0.00	2	28.95	28.85	-2	3,523	-0.06%
2022/08/09	0	0.00	6	29.05	29.05	-6	3,716	-0.16%
2022/08/08	0	0.00	0	28.90	28.75	0	3,734	0.00%
2022/08/05	2	28.73	0	0.00	28.90	2	3,775	0.05%
2022/08/04	4	28.50	0	0.00	28.45	4	3,853	0.10%
2022/08/02	4.3	28.73	0	0.00	28.95	4.3	3,908	0.11%
2022/08/01	0	0.00	1	29.00	29.00	-1	3,926	-0.03%
2022/07/22	0	0.00	10	29.25	29.25	-10	4,020	-0.25%
2022/07/21	0	0.00	2	29.15	29.20	-2	4,054	-0.05%
2022/07/20	0	0.00	17	29.31	29.00	-17	4,029	-0.42%
2022/07/19	0	0.00	4	29.60	29.35	-4	4,022	-0.10%
2022/07/18	0	0.00	3	29.05	29.45	-3	3,999	-0.08%
2022/07/15	0	0.00	19	29.35	29.30	-19	3,957	-0.48%
2022/07/14	0	0.00	8.3	29.35	29.30	-8.3	3,930	-0.21%
2022/07/13	0	0.00	5	28.91	28.90	-5	3,759	-0.13%
2022/07/07	0	0.00	4	28.35	28.10	-4	3,567	-0.11%
2022/07/06	0	0.00	4	27.70	27.65	-4	3,530	-0.11%
2022/07/05	5	27.98	0	0.00	28.05	5	3,515	0.14%
2022/07/01	1	27.60	0	0.00	27.55	1	3,549	0.03%
2022/06/24	0	0.00	4	28.15	28.15	-4	3,491	-0.11%
2022/06/21	0.2	27.60	0	0.00	27.70	0.2	3,424	0.01%
2022/06/13	2	27.60	0	0.00	27.50	2	3,501	0.06%
2022/06/08	0	0.00	6	27.90	27.80	-6	3,466	-0.17%
2022/06/07	1.1	27.90	0	0.00	27.90	1.1	3,443	0.03%
2022/05/30	0	0.00	1	28.30	28.25	-1	3,484	-0.03%
2022/05/27	0	0.00	5	28.25	28.15	-5	3,498	-0.14%
2022/05/25	0	0.00	1	28.10	28.00	-1	3,579	-0.03%
2022/05/23	1	28.15	0	0.00	28.15	1	3,614	0.03%
2022/05/19	1	27.20	0	0.00	27.55	1	3,589	0.03%
2022/05/18	0	0.00	4	27.60	27.60	-4	3,605	-0.11%
2022/05/16	5	26.80	0	0.00	27.10	5	3,691	0.14%
2022/05/11	7	26.96	0	0.00	26.95	7	3,534	0.20%
2022/05/09	7	27.34	0	0.00	27.25	7	3,507	0.20%
2022/05/06	4	27.70	0	0.00	27.70	4	3,499	0.11%
2022/05/03	8	27.88	0	0.00	27.85	8	3,652	0.22%
2022/04/28	2	27.98	0	0.00	28.05	2	3,737	0.05%
2022/04/27	3	28.03	15	28.05	28.00	-12	3,740	-0.32%
2022/04/26	0	0.00	15	28.30	28.25	-15	3,831	-0.39%
2022/04/25	5.1	28.14	0	0.00	28.20	5.1	3,857	0.13%
2022/04/22	2	28.45	25	28.48	28.55	-23	3,853	-0.60%
2022/04/18	1	28.30	0	0.00	28.20	1	3,836	0.03%
2022/04/15	4	28.45	0	0.00	28.40	4	3,838	0.10%
2022/04/13	1	28.55	0	0.00	28.65	1	3,838	0.03%
2022/04/11	3	28.28	0	0.00	28.30	3	3,797	0.08%
2022/04/08	1	28.55	0	0.00	28.40	1	3,767	0.03%
2022/04/07	4.1	28.50	0	0.00	28.45	4.1	3,739	0.11%
2022/03/31	1	28.85	0	0.00	28.85	1	3,732	0.03%
2022/03/25	4.1	28.80	0	0.00	28.80	4.1	3,696	0.11%
2022/03/24	1	29.00	0	0.00	29.00	1	3,703	0.03%
2022/03/21	4	29.00	0	0.00	29.10	4	3,894	0.10%
2022/03/18	5	28.90	4	29.65	29.65	1	3,911	0.03%
2022/03/16	0	0.00	4	28.48	28.45	-4	3,859	-0.10%
2022/03/15	0	0.00	11	28.40	28.45	-11	3,883	-0.28%
2022/03/11	2	28.53	0	0.00	28.40	2	3,919	0.05%
2022/03/10	2	28.60	0	0.00	28.65	2	3,951	0.05%
2022/03/09	10	28.20	0	0.00	28.20	10	3,972	0.25%
2022/03/08	6	28.13	0	0.00	28.05	6	4,013	0.15%
2022/03/07	18	28.55	0	0.00	28.50	18	3,964	0.45%
2022/02/25	0.1	29.10	0	0.00	29.55	0.1	4,548	0.00%
2022/02/24	2	28.98	1	29.20	29.00	1	4,470	0.02%
2022/02/23	1	29.20	0	0.00	29.15	1	4,498	0.02%
2022/02/18	3	29.63	0	0.00	29.45	3	4,726	0.06%
2022/02/17	1	29.45	9	29.50	29.50	-8	4,710	-0.17%
2022/02/14	1	28.85	1	28.90	29.00	0	4,605	0.00%
2022/02/09	0	0.00	6	29.05	29.15	-6	4,741	-0.13%
2022/02/07	3	28.40	0	0.00	28.40	3	4,703	0.06%
2022/01/26	0	0.00	1	28.35	28.45	-1	4,655	-0.02%
2022/01/25	9.1	28.17	0	0.00	28.15	9.1	4,681	0.19%
2022/01/24	5	28.23	0	0.00	28.45	5	4,593	0.11%
2022/01/21	20	28.56	0	0.00	28.55	20	4,594	0.44%
2022/01/19	8	28.75	0	0.00	28.80	8	4,486	0.18%
2022/01/18	1	29.05	0	0.00	29.15	1	4,364	0.02%
2022/01/11	0	0.00	15	29.35	29.35	-15	4,340	-0.35%
2022/01/10	1	29.25	0	0.00	29.20	1	4,374	0.02%
2022/01/05	0	0.00	3	29.42	29.30	-3	4,417	-0.07%
2021/12/30	0	0.00	5	29.55	29.60	-5	4,471	-0.11%
2021/12/27	0.1	29.50	0	0.00	29.45	0.1	4,559	0.00%
2021/12/22	2	29.40	0	0.00	29.35	2	4,658	0.04%
2021/12/20	0	0.00	10	29.30	29.30	-10	4,662	-0.21%
2021/12/17	10	29.20	0	29.45	29.15	10	4,654	0.21%
2021/12/16	0	0.00	0.5	29.45	29.45	-0.5	4,569	-0.01%
2021/12/15	2	29.15	0	0.00	29.15	2	4,654	0.04%
2021/12/09	1	29.90	0	0.00	29.90	1	4,645	0.02%
2021/12/08	0	0.00	10	29.70	29.75	-10	4,602	-0.22%
2021/12/07	1	29.55	0	0.00	29.65	1	4,572	0.02%
2021/12/06	10	29.60	0	0.00	29.55	10	4,555	0.22%
2021/12/01	0	0.00	10	29.85	29.90	-10	4,464	-0.22%
2021/11/30	12	29.72	12	29.94	29.65	0	4,428	0.00%
2021/11/29	13	29.65	8	29.73	29.50	5	4,170	0.12%
2021/11/26	27	30.09	0	0.00	30.05	27	4,078	0.66%
2021/11/25	7.1	30.31	11	30.64	30.60	-4	3,994	-0.10%
2021/11/24	10	29.90	4	29.90	29.95	6	3,739	0.16%
2021/11/23	0	0.00	4	29.80	29.60	-4	3,665	-0.11%
2021/11/22	0	0.00	1	29.70	29.70	-1	3,635	-0.03%
2021/11/19	3	29.55	7.2	29.63	29.40	-4.2	3,579	-0.12%
2021/11/18	2	29.20	0	0.00	29.35	2	3,531	0.06%
2021/11/08	0	0.00	5	29.10	29.15	-5	3,517	-0.14%
2021/11/05	0	29.05	0	0.00	29.05	0	3,502	0.00%
2021/11/04	0.1	29.05	0	0.00	29.00	0.1	3,519	0.00%
2021/11/02	5	29.00	0	0.00	28.95	5	3,476	0.14%
2021/11/01	0.1	29.05	0	0.00	29.00	0.1	3,435	0.00%
2021/10/29	3	28.88	0	0.00	29.05	3	3,419	0.09%
2021/10/28	1	29.00	0	0.00	29.05	1	3,380	0.03%
2021/10/19	1	29.50	2	29.50	29.35	-1	3,699	-0.03%
2021/10/15	0	0.00	1	29.10	29.35	-1	3,676	-0.03%
2021/10/14	1	28.95	0	0.00	28.85	1	3,685	0.03%
2021/10/05	0.1	29.15	0	0.00	29.00	0.1	3,641	0.00%
2021/10/04	4	29.00	0	0.00	29.00	4	3,646	0.11%
2021/10/01	2	29.20	0	0.00	29.20	2	3,611	0.06%
2021/09/30	2	29.40	0	0.00	29.60	2	3,587	0.06%
2021/09/29	0	0.00	30	29.50	29.60	-30	3,609	-0.83%
2021/09/28	0.1	29.95	0	0.00	29.90	0.1	3,602	0.00%
2021/09/22	7	29.26	0	0.00	29.35	7	3,673	0.19%
2021/09/17	0	0.00	2	30.05	29.20	-2	3,572	-0.06%
2021/09/16	0	0.00	6	29.90	29.95	-6	3,480	-0.17%
2021/09/09	4	29.50	0	0.00	29.40	4	3,982	0.10%
2021/09/08	0	0.00	8	29.50	29.65	-8	4,007	-0.20%
2021/09/03	0.1	30.00	0	0.00	30.05	0.1	4,038	0.00%
2021/09/01	0	0.00	1	30.10	30.15	-1	4,071	-0.02%
2021/08/31	0	0.00	6	30.04	30.20	-6	4,111	-0.15%
2021/08/30	0.1	30.00	0	0.00	30.00	0.1	4,102	0.00%
2021/08/25	1	29.95	1	29.85	30.00	0	4,210	0.00%
2021/08/24	0	0.00	11	29.72	29.80	-11	4,251	-0.26%
2021/08/19	4	28.85	0	0.00	29.05	4	4,446	0.09%
2021/08/18	6	28.90	0	0.00	29.30	6	4,412	0.14%
2021/08/16	2	29.05	4	29.30	29.10	-2	4,374	-0.05%
2021/08/13	4	29.95	0	0.00	30.00	4	4,365	0.09%
2021/08/12	0.1	30.00	0	0.00	29.90	0.1	4,375	0.00%
2021/08/11	1	29.95	0	0.00	29.95	1	4,420	0.02%
2021/08/10	4	29.90	0	0.00	29.95	4	4,522	0.09%
2021/07/30	0	0.00	1	30.20	30.35	-1	5,530	-0.02%
2021/07/29	0.1	30.40	1	30.20	30.40	-0.9	5,575	-0.02%
2021/07/28	6	29.85	0	0.00	29.90	6	5,600	0.11%
2021/07/27	2	30.35	0	0.00	30.15	2	5,673	0.04%
2021/07/26	5	30.85	1	31.10	30.55	4	5,761	0.07%
2021/07/23	0	0.00	10	30.59	30.90	-10	5,757	-0.17%
2021/07/19	0	0.00	5	30.00	30.15	-5	5,792	-0.09%
2021/07/16	2	29.80	0	0.00	29.90	2	5,893	0.03%
2021/07/14	0	29.75	0	0.00	29.70	0	6,122	0.00%
2021/07/12	1	29.75	0	0.00	29.70	1	6,279	0.02%
2021/07/07	1	29.75	0	0.00	29.90	1	6,382	0.02%
2021/07/06	1	30.00	0	0.00	29.95	1	6,432	0.02%
2021/07/05	2	29.83	0	0.00	29.95	2	6,447	0.03%
2021/07/01	2	29.80	0	0.00	29.90	2	6,520	0.03%
2021/06/30	0	0.00	0	29.90	29.90	0	6,573	0.00%
2021/06/28	0	0.00	5	29.80	30.05	-5	6,745	-0.07%
2021/06/25	0.1	30.00	4	30.00	30.05	-3.9	6,797	-0.06%
2021/06/24	0.5	29.95	0	0.00	29.95	0.5	6,815	0.01%
2021/06/23	0.1	29.80	8	29.96	30.00	-7.9	6,835	-0.12%
2021/06/22	2	29.85	0	0.00	29.70	2	6,812	0.03%
2021/06/21	5	29.45	10.5	29.69	29.45	-5.5	6,801	-0.08%
2021/06/18	10.2	29.10	0	0.00	29.00	10.2	6,780	0.15%
2021/06/17	0	0.00	2	29.30	29.40	-2	6,589	-0.03%
2021/06/16	0.3	29.86	6	29.80	29.55	-5.7	6,722	-0.09%
2021/06/15	1	29.80	6	29.88	29.75	-5	6,819	-0.07%
2021/06/10	1	29.45	0	0.00	29.40	1	6,918	0.01%
2021/06/08	3	29.20	0	0.00	29.15	3	6,975	0.04%
2021/06/07	11	29.25	0	0.00	29.20	11	6,996	0.16%
2021/06/04	0.2	29.95	0	0.00	30.00	0.2	6,962	0.00%
2021/06/03	0	0.00	2	30.30	30.15	-2	7,030	-0.03%
2021/06/02	0	0.00	5	30.00	30.20	-5	7,036	-0.07%
2021/06/01	0	0.00	4	29.95	29.95	-4	7,048	-0.06%
2021/05/31	1.1	29.19	0	0.00	29.45	1.1	7,120	0.02%
2021/05/28	4	28.98	14	29.00	28.90	-10	7,173	-0.14%
2021/05/26	1	28.25	4	28.30	28.25	-3	7,304	-0.04%
2021/05/25	1	28.45	0	0.00	28.30	1	7,453	0.01%
2021/05/24	0.1	28.10	0	0.00	28.10	0.1	7,517	0.00%
2021/05/21	10.3	28.01	0	0.00	28.10	10.3	7,633	0.13%
2021/05/20	2.4	28.20	0	0.00	28.15	2.4	7,651	0.03%
2021/05/19	0.3	28.60	10	28.50	28.50	-9.7	7,659	-0.13%
2021/05/18	12.2	27.85	0	0.00	27.85	12.2	7,698	0.16%
2021/05/17	2.7	27.47	164	26.98	27.00	-161.3	7,688	-2.10%	大賣/鉅額交易
2021/05/14	0.1	28.75	1	28.70	28.85	-0.9	7,554	-0.01%
2021/05/13	8.4	28.49	1	28.60	28.30	7.4	7,532	0.10%
2021/05/12	25	29.12	5	28.79	28.65	20	7,417	0.27%
2021/05/11	0	0.00	12	30.42	30.10	-12	7,151	-0.17%
2021/05/10	1	31.20	0	0.00	31.25	1	7,034	0.01%
2021/05/07	0	0.00	6	31.00	31.00	-6	7,155	-0.08%
2021/05/05	1	30.50	0	0.00	30.55	1	7,199	0.01%
2021/05/04	6	30.43	1	30.40	30.35	5	7,239	0.07%
2021/05/03	1	30.90	0	0.00	30.75	1	7,182	0.01%
2021/04/29	3	31.38	0	0.00	31.45	3	7,163	0.04%
2021/04/28	0.2	31.40	0	0.00	31.40	0.2	7,180	0.00%
2021/04/27	0	0.00	0	31.30	31.35	0	7,400	0.00%
2021/04/26	1	31.20	1	31.10	31.35	0	7,451	0.00%
2021/04/23	2	31.10	0	0.00	31.20	2	7,490	0.03%
2021/04/22	1	31.35	0	0.00	31.25	1	7,521	0.01%
2021/04/21	1	31.35	0	0.00	31.35	1	7,460	0.01%
2021/04/20	0	0.00	7	31.51	31.55	-7	7,485	-0.09%
2021/04/19	2	31.20	5	31.20	31.25	-3	7,449	-0.04%
2021/04/15	1.2	30.61	0	0.00	30.60	1.2	7,513	0.02%
2021/04/14	8	30.63	0	0.00	30.65	8	7,534	0.11%
2021/04/13	70	30.82	0	0.00	30.70	70	7,633	0.92%
2021/04/12	0.1	30.85	8	30.80	30.85	-7.9	7,651	-0.10%
2021/04/06	1	31.00	0	0.00	30.85	1	7,797	0.01%
2021/04/01	2	31.10	10	31.10	31.10	-8	7,933	-0.10%
2021/03/31	2.5	31.28	12	31.35	31.45	-9.5	7,876	-0.12%
2021/03/29	3.4	30.68	0	0.00	30.85	3.4	7,880	0.04%
2021/03/26	5	30.51	0	0.00	30.50	5	7,962	0.06%
2021/03/25	4	30.50	0	0.00	30.60	4	8,025	0.05%
2021/03/24	5	30.60	0	0.00	30.70	5	8,075	0.06%
2021/03/23	8	30.63	0	0.00	30.55	8	8,033	0.10%
2021/03/22	2	30.80	0	0.00	30.75	2	8,075	0.02%
2021/03/19	1.5	30.52	0	0.00	31.20	1.5	8,107	0.02%
2021/03/17	1.1	30.55	1	30.40	30.50	0.1	7,980	0.00%
2021/03/16	0	0.00	2	30.70	30.65	-2	8,002	-0.02%
2021/03/11	0.6	30.85	3	30.80	30.85	-2.4	8,197	-0.03%
2021/03/09	0	0.00	5	30.80	30.75	-5	8,363	-0.06%
2021/03/04	2.1	30.74	0	0.00	30.40	2.1	8,620	0.02%
2021/03/03	2	30.80	0	0.00	31.00	2	8,552	0.02%
2021/03/02	1	30.65	0	0.00	30.50	1	8,487	0.01%
2021/02/26	2.1	30.75	4	30.40	30.15	-1.9	8,495	-0.02%
2021/02/25	0	0.00	2	31.00	31.00	-2	8,286	-0.02%
2021/02/24	1.2	30.85	0	0.00	30.65	1.2	8,213	0.01%
2021/02/23	4	30.61	5	30.61	30.70	-1	8,214	-0.01%
2021/02/22	0	0.00	2	30.20	30.05	-2	8,151	-0.02%
2021/02/19	10.1	29.75	0	0.00	30.00	10.1	8,149	0.12%
2021/02/17	1	29.20	0	0.00	29.80	1	8,166	0.01%
2021/02/05	4	29.35	0	0.00	29.40	4	8,095	0.05%
2021/02/03	0	0.00	1	29.05	29.10	-1	8,116	-0.01%
2021/02/01	2	28.80	0	0.00	28.80	2	8,314	0.02%
2021/01/29	3	29.00	0	0.00	28.90	3	8,297	0.04%
2021/01/28	4	29.13	1	28.90	29.05	3	8,163	0.04%
2021/01/26	3	29.00	1	29.00	29.20	2	8,064	0.02%
2021/01/25	1	29.10	0	0.00	29.20	1	7,998	0.01%
2021/01/22	0	0.00	2	29.05	29.15	-2	7,970	-0.03%
2021/01/21	2	29.15	0	0.00	29.10	2	7,896	0.03%
2021/01/20	16.1	29.48	0	0.00	29.05	16.1	7,834	0.21%
2021/01/19	1	29.90	0	0.00	30.00	1	7,606	0.01%
2021/01/18	0	0.00	3	30.00	30.05	-3	7,515	-0.04%
2021/01/15	5	30.38	10	30.45	30.30	-5	7,417	-0.07%
2021/01/14	0	0.00	2	30.68	30.60	-2	7,333	-0.03%
2021/01/13	13	30.45	1	30.45	30.50	12	7,286	0.16%
2021/01/12	1	30.65	0	0.00	30.65	1	7,175	0.01%
2021/01/11	0	0.00	1	30.70	30.70	-1	7,046	-0.01%
2021/01/08	5	30.50	0	0.00	30.70	5	6,961	0.07%
2021/01/06	5	30.40	0	0.00	30.55	5	6,764	0.07%
2021/01/04	1	31.30	0	0.00	31.10	1	6,574	0.02%
2020/12/31	0	0.00	3	31.45	31.70	-3	6,471	-0.05%
2020/12/30	0	31.35	0	0.00	31.40	0	6,357	0.00%
2020/12/29	2	31.30	3	31.25	31.30	-1	6,295	-0.02%
2020/12/28	0	0.00	1	31.50	31.30	-1	6,252	-0.02%
2020/12/24	10	30.95	3	30.72	30.75	7	6,060	0.12%
2020/12/23	2	30.28	1	30.20	30.55	1	6,010	0.02%
2020/12/22	8	30.92	5	30.55	30.50	3	5,905	0.05%
2020/12/21	0.1	31.25	2	31.25	31.20	-1.9	5,914	-0.03%
2020/12/16	0	0.00	5	30.80	30.70	-5	5,759	-0.09%
2020/12/15	13	30.62	0	0.00	30.40	13	5,726	0.23%
2020/12/11	6	30.78	0	0.00	30.75	6	5,561	0.11%
2020/12/10	1	30.80	0	0.00	30.80	1	5,481	0.02%
2020/12/09	0	0.00	3	30.85	30.85	-3	5,395	-0.06%
2020/12/08	2	31.00	0	0.00	30.95	2	5,338	0.04%
2020/12/07	0	0.00	5	31.20	31.25	-5	5,214	-0.10%
2020/12/04	9	31.64	0	0.00	31.60	9	5,173	0.17%
2020/12/03	1	31.10	0	0.00	31.30	1	5,041	0.02%
2020/12/01	1.2	31.14	1	31.20	31.10	0.2	4,894	0.00%
2020/11/30	16	31.13	0	0.00	31.45	16	4,828	0.33%
2020/11/27	1	31.15	0	0.00	31.25	1	4,585	0.02%
2020/11/26	10	31.19	0	0.00	31.20	10	4,538	0.22%
2020/11/25	8	31.24	0	0.00	31.30	8	4,576	0.17%
2020/11/23	20	31.40	20	31.30	31.40	0	4,451	0.00%
2020/11/18	0	0.00	4	31.78	31.80	-4	4,278	-0.09%
2020/11/13	0	0.00	60	31.27	31.30	-60	4,215	-1.42%
2020/11/11	0	0.00	1	31.50	31.70	-1	4,260	-0.02%
2020/11/10	60	31.50	6	31.50	31.60	54	4,349	1.24%
2020/11/06	10	30.25	1	30.30	30.30	9	4,112	0.22%
2020/11/05	0.1	30.45	5	30.25	30.20	-4.9	4,152	-0.12%
2020/11/03	0	0.00	5	30.40	30.30	-5	4,264	-0.12%
2020/10/30	5	30.15	0	0.00	30.25	5	4,412	0.11%
2020/10/29	3	30.10	0	0.00	30.25	3	4,404	0.07%
2020/10/28	3	30.55	6	30.45	30.50	-3	4,456	-0.07%
2020/10/26	7	30.94	0	0.00	30.90	7	4,566	0.15%
2020/10/23	1	30.50	0	0.00	30.50	1	4,647	0.02%
2020/10/22	1	30.65	5	30.55	30.60	-4	4,706	-0.08%
2020/10/21	0	0.00	10	30.50	30.55	-10	4,761	-0.21%
2020/10/16	1	30.80	0	0.00	30.65	1	4,774	0.02%
2020/10/15	2	30.70	4	31.10	30.75	-2	4,772	-0.04%
2020/10/13	7	30.82	0	0.00	30.85	7	4,789	0.15%
2020/10/12	2	31.00	2	31.05	31.10	0	4,868	0.00%
2020/10/08	2	31.25	5	31.15	31.25	-3	4,958	-0.06%
2020/10/07	0	0.00	2	31.45	31.45	-2	5,034	-0.04%
2020/10/06	3	31.52	0	0.00	31.60	3	5,148	0.06%
2020/09/30	5	31.65	0	0.00	31.65	5	5,360	0.09%
2020/09/29	2	31.50	0	0.00	31.40	2	5,471	0.04%
2020/09/28	0	0.00	4	31.50	31.35	-4	5,586	-0.07%
2020/09/24	16	30.67	0	0.00	30.35	16	5,649	0.28%
2020/09/22	5	31.60	0	0.00	31.60	5	5,664	0.09%
2020/09/18	2	31.80	1	31.85	32.00	1	5,704	0.02%
2020/09/17	4	32.00	0	0.00	32.00	4	5,739	0.07%
2020/09/14	2	31.95	10	32.00	32.05	-8	6,119	-0.13%
2020/09/11	10	31.95	0	0.00	31.95	10	6,242	0.16%
2020/09/09	3	32.20	0	0.00	32.15	3	6,405	0.05%
2020/09/08	2	32.50	0	0.00	32.40	2	6,434	0.03%
2020/09/03	0.1	32.70	1	32.50	32.55	-0.9	6,689	-0.01%
2020/09/02	0	0.00	3	32.35	32.45	-3	6,747	-0.04%
2020/08/31	1	32.70	0	0.00	32.50	1	6,974	0.01%
2020/08/26	5	32.87	0	0.00	32.85	5	7,156	0.07%
2020/08/24	4	32.39	0	0.00	32.35	4	7,559	0.05%
2020/08/21	2	32.50	0	0.00	32.60	2	7,857	0.03%
2020/08/20	0	0.00	3	32.28	32.35	-3	8,286	-0.04%
2020/08/19	5	33.34	0	0.00	33.20	5	8,499	0.06%
2020/08/18	2	33.43	0	0.00	33.45	2	8,829	0.02%
2020/08/17	4	33.95	0	0.00	33.95	4	8,870	0.05%
2020/08/14	0	0.00	6	33.28	33.95	-6	9,002	-0.07%
2020/08/12	3	32.30	0	0.00	32.25	3	9,114	0.03%
2020/08/11	5	32.25	0	0.00	32.20	5	9,109	0.05%
2020/08/10	15	32.42	0	0.00	32.60	15	9,056	0.17%
2020/08/07	10	32.78	60	33.00	32.45	-50	9,038	-0.55%
2020/08/06	4	32.95	0	0.00	33.00	4	8,906	0.04%
2020/08/05	2	33.40	2	33.65	33.30	0	8,831	0.00%
2020/08/04	1	33.30	0	0.00	33.30	1	8,797	0.01%
2020/08/03	8	33.05	0	0.00	32.95	8	8,789	0.09%
2020/07/31	6	33.63	0	0.00	33.30	6	8,736	0.07%
2020/07/30	5	33.36	51	33.40	33.35	-46	8,663	-0.53%
2020/07/29	10	34.03	0	0.00	33.55	10	8,611	0.12%
2020/07/28	2	33.50	0	0.00	33.80	2	8,578	0.02%
2020/07/27	54	34.08	0	0.00	34.05	54	8,606	0.63%
2020/07/22	17	34.86	0	0.00	34.80	17	8,716	0.20%
2020/07/21	1	35.00	3	35.00	34.95	-2	8,690	-0.02%
2020/07/20	0	0.00	1	34.70	34.90	-1	8,684	-0.01%
2020/07/17	2	34.95	0	0.00	35.00	2	8,719	0.02%
2020/07/16	11	34.99	0	0.00	34.80	11	8,743	0.13%
2020/07/15	71	35.42	1	35.50	35.25	70	8,686	0.81%
2020/07/14	6	34.77	3	34.85	34.70	3	8,641	0.03%
2020/07/13	7	35.17	70	35.24	35.20	-63	8,580	-0.73%
2020/07/10	14	35.59	5	35.55	35.40	9	8,536	0.11%
2020/07/09	7	36.11	0	0.00	36.05	7	8,495	0.08%
2020/07/08	22	36.39	11	36.55	36.55	11	8,401	0.13%
2020/07/07	72	36.98	1	37.15	37.15	71	8,331	0.85%
2020/07/06	1	37.05	0	0.00	37.15	1	8,400	0.01%
2020/07/03	1	36.85	2	37.10	37.05	-1	8,455	-0.01%
2020/07/02	1	36.80	0	0.00	36.75	1	8,519	0.01%
2020/07/01	6	36.61	0	0.00	36.50	6	8,500	0.07%
2020/06/30	1	36.50	0	0.00	36.50	1	8,447	0.01%
2020/06/24	2	37.00	33	36.80	36.85	-31	8,512	-0.36%
2020/06/23	1	36.40	2	36.65	36.55	-1	8,468	-0.01%
2020/06/22	10	36.26	0	0.00	36.15	10	8,436	0.12%
2020/06/19	6	36.50	0	0.00	36.50	6	8,394	0.07%
2020/06/18	18	36.95	0	0.00	36.80	18	8,374	0.21%
2020/06/17	4	37.10	0	0.00	37.20	4	8,354	0.05%
2020/06/15	19	37.25	10	37.10	37.05	9	8,556	0.11%
2020/06/12	1	37.45	1	37.45	37.50	0	8,674	0.00%
2020/06/11	14	38.19	0	0.00	38.00	14	8,813	0.16%
2020/06/10	1	38.50	0	0.00	38.50	1	8,780	0.01%
2020/06/09	10	38.41	0	0.00	38.50	10	9,065	0.11%
2020/06/08	6	38.55	8	38.85	38.75	-2	9,199	-0.02%
2020/06/03	0	0.00	10	38.50	38.40	-10	9,192	-0.11%
2020/06/01	3	38.27	11	38.25	38.30	-8	9,129	-0.09%
2020/05/29	12	37.72	1	37.95	37.70	11	9,010	0.12%
2020/05/28	13	38.73	5	38.48	38.45	8	8,816	0.09%
2020/05/27	16	39.52	14	39.21	39.30	2	8,620	0.02%
2020/05/26	12	37.87	18.4	38.15	38.25	-6.4	8,258	-0.08%
2020/05/25	0	0.00	86	35.80	37.30	-86	8,000	-1.07%
2020/05/22	20	35.80	1	35.85	35.45	19	7,693	0.25%
2020/05/21	3	36.10	11	35.93	36.10	-8	7,691	-0.10%
2020/05/20	2	35.03	2	35.30	35.10	0	7,521	0.00%
2020/05/19	3	34.55	3	34.75	34.55	0	7,388	0.00%
2020/05/18	0	0.00	2	33.85	33.80	-2	7,228	-0.03%
2020/05/15	10	33.45	0	0.00	33.50	10	7,222	0.14%
2020/05/14	2	33.65	0	0.00	33.60	2	7,235	0.03%
2020/05/13	1	33.60	0	0.00	33.90	1	7,230	0.01%
2020/05/11	10	33.90	0	0.00	33.85	10	7,256	0.14%
2020/05/08	11	33.56	0	0.00	33.50	11	7,211	0.15%
2020/05/06	1	33.10	0	0.00	33.40	1	7,249	0.01%
2020/05/05	0	0.00	10	33.40	33.35	-10	7,266	-0.14%
2020/05/04	81	33.05	1	33.50	33.45	80	7,260	1.10%
2020/04/30	12	34.22	0	0.00	34.10	12	7,241	0.17%
2020/04/29	0	0.00	6	33.99	34.00	-6	7,203	-0.08%
2020/04/28	1	33.00	3	33.02	33.05	-2	7,169	-0.03%
2020/04/27	0	0.00	2	32.30	32.25	-2	7,344	-0.03%
2020/04/24	1	31.55	0	0.00	31.50	1	7,326	0.01%
2020/04/23	5	31.85	0	0.00	31.75	5	7,357	0.07%
2020/04/22	0	0.00	10	30.70	31.60	-10	7,357	-0.14%
2020/04/21	2	31.50	0	0.00	31.50	2	7,353	0.03%
2020/04/17	13	32.54	0	0.00	32.25	13	7,385	0.18%
2020/04/16	1	32.05	0	0.00	32.15	1	7,387	0.01%
2020/04/15	5	32.25	2	32.40	32.45	3	7,373	0.04%
2020/04/14	9	31.81	3	31.83	31.85	6	7,344	0.08%
2020/04/13	10	31.20	0	0.00	31.05	10	7,312	0.14%
2020/04/10	6.1	31.88	20	31.41	31.65	-13.9	7,340	-0.19%
2020/04/09	28	31.36	14	31.56	31.65	14	7,379	0.19%
2020/04/07	0	0.00	2	29.20	28.85	-2	7,087	-0.03%
2020/04/06	2.1	28.13	0	0.00	28.40	2.1	7,010	0.03%
2020/03/30	0	0.00	3	28.25	28.70	-3	7,059	-0.04%
2020/03/27	0	0.00	1	29.50	29.45	-1	7,307	-0.01%
2020/03/25	11	29.42	0	0.00	29.55	11	7,874	0.14%
2020/03/24	10	29.05	2	29.10	28.90	8	7,785	0.10%
2020/03/23	0	0.00	20	28.23	27.80	-20	7,672	-0.26%
2020/03/20	26	27.84	11	27.86	27.55	15	7,571	0.20%
2020/03/19	15	26.50	17	26.83	27.05	-2	7,399	-0.03%
2020/03/17	4	28.58	1	28.25	28.40	3	7,053	0.04%
2020/03/16	0	29.90	2	29.90	29.60	-2	6,780	-0.03%
2020/03/13	6.1	29.00	3	29.30	29.70	3.1	6,662	0.05%
2020/03/12	5	31.53	0	0.00	31.10	5	6,318	0.08%
2020/03/11	5.1	32.54	0	0.00	32.40	5.1	6,086	0.08%
2020/03/10	2	32.53	0	0.00	32.65	2	5,987	0.03%
2020/03/09	4	33.19	0	0.00	33.00	4	5,850	0.07%
2020/03/06	2	33.75	0	0.00	33.70	2	5,719	0.03%
2020/03/04	4.1	34.16	3	33.88	34.25	1.1	5,566	0.02%
2020/03/03	4	33.80	0	0.00	33.65	4	5,480	0.07%
2020/03/02	3	33.73	2	33.90	33.70	1	5,379	0.02%
2020/02/27	2	34.43	0	0.00	34.50	2	5,370	0.04%
2020/02/26	5	34.65	0	0.00	34.55	5	5,273	0.09%
2020/02/25	1	34.75	0	0.00	35.00	1	5,194	0.02%
2020/02/24	3	34.98	0	0.00	35.10	3	5,187	0.06%
2020/02/21	1	35.50	0	0.00	35.50	1	5,102	0.02%
2020/02/20	1	36.00	0	0.00	35.55	1	5,059	0.02%
2020/02/12	1	36.05	2	36.10	36.00	-1	5,116	-0.02%
2020/02/11	1	36.00	0	0.00	35.90	1	5,100	0.02%
2020/02/10	2.1	35.74	0	0.00	35.80	2.1	5,115	0.04%
2020/02/06	1.2	36.45	0	0.00	36.55	1.2	5,057	0.02%
2020/02/04	0	0.00	2	35.85	36.20	-2	5,041	-0.04%
2020/02/03	2	34.85	0	0.00	35.55	2	5,036	0.04%
2020/01/31	2	36.25	0	0.00	36.15	2	4,993	0.04%
2020/01/30	7	36.39	0	0.00	36.05	7	4,953	0.14%
2020/01/17	0.2	39.00	0	0.00	39.00	0.2	4,737	0.00%
2020/01/15	1	38.55	2	38.75	38.55	-1	4,738	-0.02%
2020/01/14	0	0.00	20	38.85	38.80	-20	4,733	-0.42%
2020/01/13	1	38.85	4	38.88	38.80	-3	4,708	-0.06%
2020/01/10	5	38.46	0	0.00	38.25	5	4,654	0.11%
2020/01/08	2	37.53	0	0.00	37.50	2	4,609	0.04%
2020/01/07	20	38.10	0	0.00	37.90	20	4,575	0.44%
2020/01/06	3	37.97	1	37.90	37.90	2	4,573	0.04%
2020/01/03	0	0.00	14	38.71	38.85	-14	4,539	-0.31%
2020/01/02	0	0.00	6	38.25	38.25	-6	4,493	-0.13%
2019/12/31	2	38.45	0	0.00	38.40	2	4,541	0.04%
2019/12/30	2	38.55	1	38.70	38.60	1	4,768	0.02%
2019/12/27	11	38.54	0	0.00	38.60	11	4,795	0.23%
2019/12/26	2	38.30	0	0.00	38.45	2	4,798	0.04%
2019/12/25	1	39.15	0	0.00	38.80	1	4,861	0.02%
2019/12/24	6	40.27	3	39.93	39.20	3	4,788	0.06%
2019/12/23	6	39.18	11	39.26	39.70	-5	4,536	-0.11%
2019/12/20	0	0.00	14	37.44	38.15	-14	4,277	-0.33%
2019/12/19	1	36.25	0	0.00	36.30	1	4,074	0.02%
2019/12/18	1	36.35	0	0.00	36.30	1	4,092	0.02%
2019/12/13	0	0.00	1	36.30	36.10	-1	4,156	-0.02%
2019/12/12	0	0.00	1	36.25	36.30	-1	4,172	-0.02%
2019/12/10	0	0.00	2	35.65	35.65	-2	4,270	-0.05%
2019/12/09	2	35.80	1	35.80	35.70	1	4,603	0.02%
2019/12/05	0.1	36.00	0	0.00	35.85	0.1	4,924	0.00%
2019/12/03	1	35.90	0	0.00	35.75	1	5,091	0.02%
2019/11/29	0.1	36.15	0	0.00	35.95	0.1	5,162	0.00%
2019/11/27	1	36.05	0	0.00	36.15	1	5,314	0.02%
2019/11/21	0	0.00	3	36.43	36.40	-3	5,538	-0.05%
2019/11/20	0	0.00	2	36.20	36.20	-2	5,676	-0.04%
2019/11/19	0.1	36.05	0	0.00	36.00	0.1	5,839	0.00%
2019/11/18	0	0.00	4	35.85	36.05	-4	5,999	-0.07%
2019/11/15	2	35.70	0	0.00	35.70	2	6,093	0.03%
2019/11/13	2	35.43	0	0.00	35.20	2	6,446	0.03%
2019/11/12	6.1	36.25	0	0.00	36.40	6.1	6,715	0.09%
2019/11/07	0.2	36.40	3	36.40	36.40	-2.8	6,949	-0.04%
2019/11/04	2	36.00	2	36.20	36.20	0	7,061	0.00%
2019/11/01	1	35.90	0	0.00	36.00	1	7,134	0.01%
2019/10/31	0	0.00	3	36.12	36.05	-3	7,206	-0.04%
2019/10/28	0	0.00	2	36.05	35.85	-2	7,216	-0.03%
2019/10/25	0	0.00	2	35.90	35.85	-2	7,287	-0.03%
2019/10/23	2	35.48	1	35.25	35.25	1	7,447	0.01%
2019/10/21	1	35.15	0	0.00	35.35	1	7,622	0.01%
2019/10/18	6	35.06	0	0.00	35.00	6	7,716	0.08%
2019/10/16	0	0.00	4	35.50	35.65	-4	7,727	-0.05%
2019/10/15	0	0.00	6	35.19	35.25	-6	7,743	-0.08%
2019/10/14	1.2	34.82	0	0.00	35.05	1.2	7,774	0.02%
2019/10/09	4	34.25	0	0.00	34.70	4	7,766	0.05%
2019/10/08	16.1	34.70	10	34.73	34.60	6.1	7,801	0.08%
2019/10/07	8	35.03	1	35.50	35.05	7	7,855	0.09%
2019/10/04	2.1	35.91	8.8	36.03	35.55	-6.8	7,834	-0.09%
2019/10/03	1	34.00	0	0.00	34.15	1	7,590	0.01%
2019/10/02	2	34.50	0	0.00	34.40	2	7,546	0.03%
2019/10/01	4.4	34.73	1	35.40	35.00	3.4	7,485	0.05%
2019/09/26	0	0.00	16	35.38	35.35	-16	7,460	-0.21%
2019/09/25	14.4	35.50	7	35.84	35.45	7.4	7,696	0.10%
2019/09/24	2	36.00	0	0.00	36.05	2	7,775	0.03%
2019/09/23	2	36.35	0	0.00	36.40	2	7,764	0.03%
2019/09/20	0	0.00	3	36.60	36.60	-3	7,799	-0.04%
2019/09/19	0	0.00	1	36.55	36.75	-1	7,760	-0.01%
2019/09/18	1	36.60	0	0.00	36.60	1	7,738	0.01%
2019/09/17	2	36.65	0	0.00	36.85	2	7,752	0.03%
2019/09/16	3	36.75	2	36.80	36.75	1	7,835	0.01%
2019/09/12	2.4	36.77	3	37.28	36.60	-0.6	7,895	-0.01%
2019/09/11	6	35.84	0	0.00	36.30	6	7,899	0.08%
2019/09/10	16.1	37.02	0	0.00	36.90	16.1	7,699	0.21%
2019/09/09	0	0.00	4	37.90	37.90	-4	7,622	-0.05%
2019/09/06	0	0.00	2	38.20	38.35	-2	7,669	-0.03%
2019/09/05	0	0.00	40	38.05	38.15	-40	7,760	-0.52%
2019/09/02	1	37.90	0	0.00	37.95	1	8,115	0.01%
2019/08/30	0	0.00	1	37.95	37.90	-1	8,344	-0.01%
2019/08/28	1	37.35	2	37.80	37.45	-1	8,481	-0.01%
2019/08/23	3	36.48	3	37.15	37.25	0	9,013	0.00%
2019/08/22	6	37.34	0	0.00	37.00	6	9,038	0.07%
2019/08/21	3	37.78	1	37.80	37.65	2	9,293	0.02%
2019/08/19	3	38.17	2	38.15	38.30	1	9,228	0.01%
2019/08/16	1	38.35	4	38.65	38.40	-3	9,282	-0.03%
2019/08/15	7.1	39.08	0	0.00	38.00	7.1	9,293	0.08%
2019/08/14	2.1	39.91	1	40.50	40.10	1.1	9,113	0.01%
2019/08/13	3	40.13	0	0.00	40.10	3	9,178	0.03%
2019/08/12	1.3	41.09	0	0.00	41.00	1.3	9,170	0.01%
2019/08/08	0	0.00	2	41.20	41.35	-2	9,302	-0.02%
2019/08/05	2	40.50	0	0.00	41.25	2	10,153	0.02%
2019/08/02	2	40.80	0	0.00	41.00	2	10,138	0.02%
2019/07/31	1	41.50	0	0.00	41.60	1	10,173	0.01%
2019/07/29	3	41.60	3	41.85	41.65	0	10,205	0.00%
2019/07/26	2	41.48	0	0.00	41.45	2	10,132	0.02%
2019/07/24	2	42.10	0	0.00	42.15	2	9,995	0.02%
2019/07/23	0	0.00	1	43.20	43.45	-1	9,924	-0.01%
2019/07/22	3	43.28	0	0.00	43.15	3	9,817	0.03%
2019/07/17	3	43.35	0	0.00	43.35	3	9,890	0.03%
2019/07/16	1	43.55	0	0.00	43.50	1	10,004	0.01%
2019/07/15	1.1	43.86	0.6	43.95	43.85	0.5	10,165	0.01%
2019/07/12	2	43.65	0	0.00	43.70	2	10,270	0.02%
2019/07/09	0	0.00	2	44.20	44.10	-2	10,236	-0.02%
2019/07/08	0	0.00	3	44.25	44.25	-3	10,295	-0.03%
2019/07/05	0	0.00	2	44.10	44.20	-2	10,380	-0.02%
2019/07/04	1	44.15	0	0.00	44.20	1	10,453	0.01%
2019/07/03	0	0.00	4	44.25	44.15	-4	10,472	-0.04%
2019/07/02	7	43.70	3	43.80	43.65	4	10,439	0.04%
2019/07/01	9	44.74	36	44.72	44.75	-27	10,168	-0.27%
2019/06/28	3	45.87	0	0.00	45.70	3	10,042	0.03%
2019/06/27	0	0.00	2	46.28	46.20	-2	10,077	-0.02%
2019/06/26	0	0.00	6	46.02	45.95	-6	10,104	-0.06%
2019/06/24	0.2	46.25	18	46.23	46.25	-17.8	10,138	-0.18%
2019/06/21	1	45.70	20	45.93	46.00	-19	10,142	-0.19%
2019/06/20	1	45.90	10	45.87	45.80	-9	10,080	-0.09%
2019/06/19	2	46.38	6	46.31	46.35	-4	10,084	-0.04%
2019/06/18	2	46.02	16	45.55	46.00	-14	10,240	-0.14%
2019/06/17	1	45.40	14	45.68	45.40	-13	10,337	-0.13%
2019/06/14	7.1	46.63	6	46.62	45.85	1.1	10,304	0.01%
2019/06/13	4	45.96	3	45.85	46.05	1	10,226	0.01%
2019/06/12	1	45.70	9	46.13	45.25	-8	10,239	-0.08%
2019/06/10	1.1	46.90	0	0.00	46.95	1.1	9,991	0.01%
2019/06/06	9	46.44	13	46.36	46.65	-4	9,936	-0.04%
2019/06/05	27	45.67	23	45.80	46.15	4	9,787	0.04%
2019/06/04	7	44.79	1	44.75	44.85	6	9,755	0.06%
2019/06/03	24.3	45.11	4	45.08	45.35	20.3	9,809	0.21%
2019/05/31	3	43.37	3	43.35	43.50	0	9,778	0.00%
2019/05/30	24	42.97	3	42.77	43.10	21	9,951	0.21%
2019/05/29	6	41.98	7.4	41.49	42.00	-1.4	9,912	-0.01%
2019/05/28	15	41.79	2	41.98	41.00	13	10,025	0.13%
2019/05/27	0	0.00	6	43.28	43.05	-6	9,964	-0.06%
2019/05/24	2	43.15	7.2	42.90	42.95	-5.2	9,945	-0.05%
2019/05/23	10	42.60	6	42.58	42.70	4	9,844	0.04%
2019/05/22	9	42.78	4	42.70	42.70	5	9,671	0.05%
2019/05/21	18	41.31	23	41.32	41.70	-5	9,494	-0.05%
2019/05/20	15	40.90	25	41.09	40.55	-10	9,346	-0.11%
2019/05/17	10	40.75	0	0.00	40.15	10	9,186	0.11%
2019/05/16	11	41.03	2	40.50	40.45	9	9,115	0.10%
2019/05/15	28	40.64	46	40.55	41.25	-18	9,035	-0.20%
2019/05/14	7.1	39.09	3	38.70	39.20	4.1	8,733	0.05%
2019/05/13	11	39.26	6	38.76	38.95	5	8,592	0.06%
2019/05/10	2	36.60	0	0.00	36.60	2	8,370	0.02%
2019/05/09	4	36.90	0	0.00	36.55	4	8,403	0.05%
2019/05/08	0	37.40	10	37.25	37.35	-10	8,323	-0.12%
2019/05/07	0.8	37.40	0	0.00	37.35	0.8	8,319	0.01%
2019/05/06	3.1	37.31	0	0.00	37.40	3.1	8,304	0.04%
2019/04/24	1	37.00	0	0.00	37.50	1	8,339	0.01%
2019/04/22	0	0.00	4	38.20	37.55	-4	8,312	-0.05%
2019/04/19	0	0.00	12.8	36.92	37.00	-12.8	8,162	-0.16%
2019/04/17	0	35.50	4	35.45	35.60	-4	7,948	-0.05%
2019/04/16	0	35.60	2	35.53	35.60	-2	7,872	-0.03%
2019/04/15	0.1	35.20	0	0.00	35.15	0.1	7,838	0.00%
2019/04/12	18	35.03	1	34.95	35.10	17	7,876	0.22%
2019/04/11	1	35.35	1	35.20	35.10	0	7,864	0.00%
2019/04/09	0	35.70	0	0.00	35.70	0	7,859	0.00%
2019/04/02	0.3	35.85	4	35.90	35.85	-3.7	7,927	-0.05%
2019/03/29	0	0.00	2	35.85	36.00	-2	7,748	-0.03%
2019/03/28	0	0.00	1	35.30	35.60	-1	7,759	-0.01%
2019/03/25	0	0.00	4	34.90	34.90	-4	7,861	-0.05%
2019/03/22	1	35.10	1	35.10	35.05	0	7,862	0.00%
2019/03/21	5	34.95	52	34.95	35.05	-47	7,814	-0.60%
2019/03/20	12	35.80	6	35.73	35.85	6	7,682	0.08%
2019/03/19	0	0.00	2	35.10	35.10	-2	7,597	-0.03%
2019/03/18	0	34.95	0	0.00	34.95	0	7,669	0.00%
2019/03/15	0	34.90	0	0.00	34.90	0	7,686	0.00%
2019/03/14	0.1	34.55	0	0.00	34.55	0.1	7,577	0.00%
2019/03/12	2	34.60	2	34.63	34.65	0	7,684	0.00%
2019/03/08	1	34.10	0	0.00	34.35	1	7,967	0.01%
2019/03/06	10	35.00	8	34.84	35.00	2	8,428	0.02%
2019/03/05	12	33.42	18	34.17	34.45	-6	8,237	-0.07%
2019/02/27	0	0.00	4	32.75	33.00	-4	8,031	-0.05%
2019/02/26	30	32.70	11	32.04	32.20	19	7,790	0.24%
2019/02/22	0	0.00	4	30.90	31.00	-4	7,732	-0.05%
2019/02/21	2	30.95	11	30.90	30.95	-9	7,840	-0.11%
2019/02/19	1	30.95	0	0.00	30.95	1	8,135	0.01%
2019/02/18	0	31.10	2	31.10	31.05	-2	8,213	-0.02%
2019/02/15	0	31.20	0	0.00	31.10	0	8,357	0.00%
2019/02/14	1.1	31.05	0	0.00	31.05	1.1	8,407	0.01%
2019/01/25	0	0.00	1	30.85	30.85	-1	8,675	-0.01%
2019/01/23	1	30.75	0	0.00	30.80	1	8,901	0.01%
2019/01/22	0	0.00	1	30.90	30.90	-1	9,289	-0.01%
2019/01/16	1	30.90	0	0.00	30.90	1	10,165	0.01%
2019/01/15	0	31.20	4	31.00	31.05	-4	10,457	-0.04%
2019/01/14	1.1	30.61	0	0.00	30.65	1.1	10,422	0.01%
2019/01/09	6	30.80	30	30.85	30.80	-24	10,863	-0.22%
2019/01/07	3	30.65	0	0.00	30.65	3	10,963	0.03%
2018/12/28	0	0.00	8	30.53	30.55	-8	11,396	-0.07%
2018/12/26	8	29.69	62	29.70	29.60	-54	11,643	-0.46%
2018/12/25	7	29.90	5	30.01	29.90	2	11,699	0.02%
2018/12/24	0	0.00	1	30.60	30.55	-1	11,796	-0.01%
2018/12/21	30	30.60	0	0.00	30.70	30	12,358	0.24%
2018/12/18	0	30.75	0	0.00	30.70	0	12,853	0.00%
2018/12/17	0	30.75	0	0.00	30.65	0	12,869	0.00%
2018/12/14	2.1	30.87	5	31.18	30.75	-2.9	12,925	-0.02%
2018/12/13	3	30.85	4	30.86	30.85	-1	12,911	-0.01%
2018/12/12	5	30.43	5	30.38	30.35	0	12,868	0.00%
2018/12/11	0	0.00	2	30.28	30.15	-2	12,726	-0.02%
2018/12/10	1	30.15	2	30.40	30.15	-1	12,583	-0.01%
2018/12/06	1	30.60	5	31.20	30.55	-4	12,552	-0.03%
2018/12/05	4	30.75	6	30.80	31.00	-2	12,475	-0.02%
2018/12/04	1	31.40	1	31.35	31.35	0	12,369	0.00%
2018/11/30	0	0.00	2	32.20	30.90	-2	12,015	-0.02%
2018/11/29	1	30.80	0	0.00	30.85	1	11,377	0.01%
2018/11/28	3	31.05	0	0.00	31.10	3	11,210	0.03%
2018/11/27	3	30.83	20	31.25	30.85	-17	11,055	-0.15%
2018/11/26	26	31.35	0	0.00	31.20	26	10,979	0.24%
2018/11/23	4	31.86	2	31.83	31.85	2	10,832	0.02%
2018/11/22	20	31.90	17	31.70	31.70	3	10,775	0.03%
2018/11/21	11	33.08	7	32.60	32.60	4	10,602	0.04%
2018/11/20	13	33.00	7	33.16	33.10	6	10,498	0.06%
2018/11/19	10	33.05	13	32.86	32.85	-3	10,461	-0.03%
2018/11/16	4	32.28	11	32.43	32.55	-7	10,410	-0.07%
2018/11/15	16	32.05	19	31.95	31.90	-3	10,355	-0.03%
2018/11/14	5.1	31.53	21	31.63	32.00	-15.9	10,300	-0.15%
2018/11/13	8	31.21	18	31.34	31.30	-10	10,161	-0.10%
2018/11/12	2	31.30	9	31.48	31.35	-7	10,092	-0.07%
2018/11/09	5	31.08	4	31.10	31.10	1	10,032	0.01%
2018/11/08	5	30.70	3	31.12	30.95	2	10,009	0.02%
2018/11/07	16	31.10	39	31.54	31.15	-23	9,901	-0.23%
2018/11/06	3	30.62	7	30.41	30.30	-4	9,557	-0.04%
2018/11/05	5	30.38	4	30.60	30.55	1	9,609	0.01%
2018/11/02	10	30.34	11	30.68	30.55	-1	9,579	-0.01%
2018/11/01	7	30.34	5	30.00	30.00	2	9,521	0.02%
2018/10/31	2	30.38	2	30.68	30.70	0	9,368	0.00%
2018/10/30	16	30.78	16	30.64	30.35	0	9,227	0.00%
2018/10/29	37	30.11	48	30.26	30.90	-11	8,839	-0.12%
2018/10/26	4	29.60	14	29.66	29.50	-10	8,379	-0.12%
2018/10/25	18	29.17	8	29.27	28.85	10	8,182	0.12%
2018/10/24	9	28.82	11	29.22	29.25	-2	8,066	-0.02%
2018/10/23	49	29.61	46	29.63	29.05	3	8,025	0.04%
2018/10/22	6	29.36	6.1	29.33	29.15	-0.1	7,724	0.00%
2018/10/19	26	29.34	24	29.63	29.05	2	7,663	0.03%
2018/10/18	8.1	28.92	14	29.23	29.60	-5.9	7,530	-0.08%
2018/10/17	1	28.05	22	27.72	27.70	-21	7,206	-0.29%
2018/10/16	23	27.80	21	27.90	27.85	2	7,181	0.03%
2018/10/15	7.2	27.54	1	27.50	27.40	6.2	7,120	0.09%
2018/10/12	3	27.75	9	28.03	28.40	-6	7,056	-0.09%
2018/10/11	33	27.14	0	0.00	27.05	33	6,948	0.47%
2018/10/08	1	28.30	2	28.45	28.55	-1	6,735	-0.01%
2018/10/05	9	28.11	1	28.20	28.35	8	6,666	0.12%
2018/10/04	2	28.95	1	29.20	28.95	1	6,444	0.02%
2018/10/03	0	0.00	7	29.87	29.80	-7	6,320	-0.11%
2018/10/02	4	29.55	9	29.69	29.50	-5	6,271	-0.08%
2018/10/01	1	30.60	12	30.18	30.25	-11	6,159	-0.18%
2018/09/28	15	29.78	20	29.88	29.90	-5	6,166	-0.08%
2018/09/27	2	28.80	68	28.71	29.00	-66	6,027	-1.09%
2018/09/26	1	28.55	15	28.28	28.55	-14	5,961	-0.23%
2018/09/25	1	27.95	69	27.38	28.05	-68	5,714	-1.19%
2018/09/21	18	26.86	15	26.83	26.95	3	5,414	0.06%
2018/09/20	5	26.50	4	26.40	26.50	1	5,337	0.02%
2018/09/19	5	26.19	8	26.15	26.15	-3	5,234	-0.06%
2018/09/18	0	26.05	5	26.12	26.10	-5	5,183	-0.10%
2018/09/17	0	25.85	0	0.00	25.80	0	5,084	0.00%
2018/09/14	0.2	25.95	0	0.00	25.70	0.2	5,095	0.00%
2018/09/13	1	25.85	0	0.00	25.85	1	5,079	0.02%
2018/09/12	2	25.70	0	0.00	25.75	2	5,054	0.04%
2018/09/07	2	25.50	0	0.00	25.55	2	4,997	0.04%
2018/08/31	2	25.60	2	25.90	25.90	0	4,769	0.00%
2018/08/30	0	0.00	1	25.70	25.65	-1	4,694	-0.02%
2018/08/28	1	26.00	5	25.95	26.00	-4	4,641	-0.09%
2018/08/27	4	26.15	0	0.00	26.15	4	4,598	0.09%
2018/08/24	0	0.00	21	26.07	26.15	-21	4,600	-0.46%
2018/08/23	1	25.70	0	0.00	26.10	1	4,819	0.02%
2018/08/22	30	26.05	16	25.93	26.00	14	4,732	0.30%
2018/08/20	0	0.00	2	25.20	25.20	-2	4,507	-0.04%
2018/08/16	0	25.00	2	25.00	25.00	-2	4,539	-0.04%
2018/08/15	0	25.20	2	25.25	25.20	-2	4,524	-0.04%
2018/08/14	0.2	25.25	1	25.25	25.25	-0.8	4,492	-0.02%
2018/08/13	46	25.56	9	25.41	25.10	37	4,479	0.83%
2018/08/10	7	25.05	13	25.09	25.25	-6	4,372	-0.14%
2018/08/08	8	24.90	5	24.97	25.05	3	4,309	0.07%
2018/08/03	1	24.70	0	0.00	24.70	1	4,394	0.02%
2018/08/02	0	0.00	1	24.65	24.65	-1	4,364	-0.02%
2018/07/31	0	0.00	1	24.85	24.85	-1	4,281	-0.02%
2018/07/30	4	25.04	4	25.10	25.10	0	4,176	0.00%
2018/07/26	0	0.00	40	25.00	25.00	-40	4,053	-0.99%
2018/07/23	2	25.08	5	25.10	25.10	-3	4,031	-0.07%
2018/07/20	0	0.00	1	25.05	25.15	-1	4,010	-0.02%
2018/07/18	2	25.28	22	25.19	25.10	-20	3,933	-0.51%
2018/07/17	0	0.00	5	25.14	25.15	-5	3,878	-0.13%
2018/07/16	0	0.00	26	24.73	24.80	-26	3,760	-0.69%
2018/07/10	1	24.35	4	24.41	24.45	-3	3,628	-0.08%
2018/07/09	1	24.35	0	0.00	24.35	1	3,557	0.03%
2018/07/06	4	24.31	0	0.00	24.30	4	3,494	0.11%
2018/07/05	3	24.23	1	24.20	24.30	2	3,275	0.06%
2018/07/04	0	0.00	1	23.95	24.05	-1	3,025	-0.03%
2018/07/02	1	23.90	0	0.00	23.85	1	2,918	0.03%
2018/06/29	0	0.00	1	23.95	23.90	-1	2,896	-0.03%
2018/06/11	1	23.60	1	23.70	23.70	0	2,727	0.00%
2018/06/07	2	23.83	3	23.85	23.85	-1	2,755	-0.04%
2018/06/05	0	0.00	1	23.80	23.80	-1	2,758	-0.04%
2018/05/24	1	23.95	0	0.00	23.95	1	2,299	0.04%
2018/05/23	0	0.00	1	23.85	23.75	-1	2,277	-0.04%
2018/05/21	0	0.00	1	23.75	23.80	-1	2,281	-0.04%
2018/05/18	0	0.00	2	23.55	23.50	-2	2,279	-0.09%
2018/05/16	0	0.00	1	23.30	23.40	-1	2,301	-0.04%
2018/05/14	0	0.00	2	23.25	23.35	-2	2,391	-0.08%
2018/04/30	0	0.00	3	22.80	22.80	-3	2,345	-0.13%
2018/04/24	0	0.00	5	22.60	22.55	-5	2,338	-0.21%
2018/03/29	5	22.30	0	0.00	22.30	5	2,405	0.21%
2018/03/23	4	22.50	0	0.00	22.45	4	2,363	0.17%
2018/03/08	0	0.00	20	22.45	22.45	-20	2,379	-0.84%
2018/03/02	1	22.40	2	22.48	22.55	-1	2,467	-0.04%
2018/02/26	4	22.80	0	0.00	22.65	4	2,444	0.16%
2018/02/12	20	21.90	0	0.00	21.85	20	2,607	0.77%
2018/02/08	5	22.20	0	0.00	22.30	5	2,595	0.19%
2018/02/06	9	22.58	0	0.00	22.35	9	2,537	0.35%
2018/02/01	2	23.85	0	0.00	23.75	2	2,450	0.08%
2018/01/30	1	23.70	0	0.00	23.65	1	2,499	0.04%
2018/01/15	2	23.75	0	0.00	23.80	2	2,548	0.08%