台灣高鐵 (2633)-元富-屏東券商分點個股進出

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

台灣高鐵

(2633)

可現股當沖

股價
30.35
漲跌
▲0.10
漲幅
+0.33%
成交量
2,731張
產業
上市航運類股
904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－元富-屏東券商分點個股進出

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-屏東券商分點個股進出
元富-屏東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
2024/05/10	0	0.00	1	30.40	30.35	-1	3,707	-0.03%
2024/05/08	0	0.00	1	30.35	30.35	-1	3,694	-0.03%
2024/05/07	0	0.00	1	30.30	30.35	-1	3,657	-0.03%
2024/05/06	1	30.40	1	30.30	30.50	0	3,629	0.00%
2024/04/30	2	29.95	0	0.00	29.90	2	3,506	0.06%
2024/04/29	2	29.95	0	0.00	30.05	2	3,473	0.06%
2024/04/26	0	0.00	1	29.80	29.95	-1	3,451	-0.03%
2024/04/24	2	29.95	0	0.00	29.85	2	3,461	0.06%
2024/04/19	2	29.35	0	0.00	29.30	2	3,489	0.06%
2024/04/18	1.1	29.61	0	0.00	29.60	1.1	3,378	0.03%
2024/04/17	2	29.60	0	0.00	29.60	2	3,350	0.06%
2024/04/11	0	30.15	0	0.00	30.15	0	3,224	0.00%
2024/04/03	0	0.00	4	30.00	29.95	-4	3,240	-0.12%
2024/03/27	1	30.05	0	0.00	30.00	1	3,220	0.03%
2024/03/25	0	0.00	1	30.25	30.10	-1	3,182	-0.03%
2024/03/19	0	29.90	0	0.00	29.80	0	3,187	0.00%
2024/03/18	0.1	30.20	1	30.30	30.25	-0.9	3,123	-0.03%
2024/03/14	0	0.00	3	30.00	30.10	-3	2,930	-0.10%
2024/03/04	2	29.80	0.5	29.85	29.80	1.5	2,859	0.05%
2024/02/29	0	0.00	6.2	30.18	30.20	-6.2	2,824	-0.22%
2024/02/23	0	0.00	1	29.45	29.40	-1	2,687	-0.04%
2024/02/20	1	29.30	0	0.00	29.35	1	2,686	0.04%
2024/02/19	0.1	29.55	0	0.00	29.50	0.1	2,694	0.00%
2024/02/15	3	29.43	0	0.00	29.35	3	2,717	0.11%
2024/01/25	2	29.60	0	0.00	29.60	2	2,710	0.07%
2024/01/23	1	29.65	0	0.00	29.80	1	2,721	0.04%
2024/01/19	3	29.52	0	0.00	29.70	3	2,868	0.10%
2024/01/18	6.1	29.43	0	0.00	29.35	6.1	2,973	0.21%
2024/01/17	4.5	29.43	0	0.00	29.30	4.5	2,977	0.15%
2024/01/16	4	29.89	0	0.00	29.85	4	2,909	0.14%
2024/01/10	0	0.00	2	30.00	30.10	-2	3,018	-0.07%
2024/01/08	0	30.20	0	0.00	30.20	0	3,053	0.00%
2024/01/05	4	30.04	1	30.00	30.15	3	3,060	0.10%
2024/01/02	1	30.65	3	30.65	30.80	-2	3,088	-0.06%
2023/12/19	0	30.30	10	30.15	30.15	-10	3,049	-0.33%
2023/12/18	1.1	30.20	0	0.00	30.15	1.1	3,105	0.04%
2023/12/08	0	0.00	0.2	30.25	30.20	-0.2	3,341	-0.01%
2023/12/04	0	0.00	3	30.05	30.00	-3	3,339	-0.09%
2023/12/01	2	29.98	0	0.00	29.95	2	3,340	0.06%
2023/11/30	0	0.00	2	30.00	30.10	-2	3,435	-0.06%
2023/11/27	2	29.85	0	0.00	29.85	2	3,346	0.06%
2023/11/24	3	29.90	0	0.00	29.90	3	3,334	0.09%
2023/11/20	0.1	30.30	0	0.00	30.30	0.1	3,301	0.00%
2023/11/09	2	29.88	0	0.00	29.85	2	3,244	0.06%
2023/11/07	0	0.00	1	30.15	30.25	-1	3,267	-0.03%
2023/11/03	1	29.80	1	29.85	29.90	0	3,264	0.00%
2023/10/30	1	29.55	0	0.00	29.60	1	3,424	0.03%
2023/10/27	1	29.30	0	0.00	29.25	1	3,355	0.03%
2023/10/26	5	29.17	0	0.00	29.15	5	3,287	0.15%
2023/10/23	1.1	29.55	0	0.00	29.50	1.1	3,143	0.03%
2023/10/20	1	29.80	0	0.00	29.60	1	3,131	0.03%
2023/10/19	0	30.05	0	0.00	30.05	0	3,081	0.00%
2023/10/18	0.1	30.20	0	0.00	30.20	0.1	3,075	0.00%
2023/10/04	1	29.85	0	0.00	29.85	1	3,229	0.03%
2023/10/03	1	30.05	0	0.00	30.05	1	3,253	0.03%
2023/10/02	1	30.35	0	0.00	30.30	1	3,350	0.03%
2023/09/27	1	29.90	0	0.00	29.90	1	3,463	0.03%
2023/09/21	4	29.88	0	0.00	29.85	4	3,596	0.11%
2023/09/20	1	30.20	0	0.00	30.15	1	3,577	0.03%
2023/09/19	4	30.28	0	0.00	30.20	4	3,584	0.11%
2023/09/18	2.1	30.61	0	0.00	30.55	2.1	3,576	0.06%
2023/09/15	1	30.80	2.1	30.89	30.80	-1.1	3,581	-0.03%
2023/09/14	1.4	30.30	2	30.48	30.55	-0.6	3,402	-0.02%
2023/09/13	0	0.00	2	30.25	30.25	-2	3,336	-0.06%
2023/09/08	1	29.45	0	0.00	29.45	1	3,406	0.03%
2023/09/07	1	29.60	0	0.00	29.60	1	3,424	0.03%
2023/09/06	2	29.60	0	0.00	29.55	2	3,467	0.06%
2023/09/05	1	29.35	0	0.00	29.75	1	3,470	0.03%
2023/09/01	0	0.00	0.5	30.00	29.95	-0.5	3,435	-0.01%
2023/08/31	1	29.85	0	0.00	29.75	1	3,461	0.03%
2023/08/25	0	0.00	0.1	30.15	29.85	-0.1	3,678	0.00%
2023/08/22	0.1	29.40	0	0.00	29.40	0.1	3,836	0.00%
2023/08/18	5.1	29.40	0	0.00	29.35	5.1	3,930	0.13%
2023/08/17	5	29.15	0	0.00	29.15	5	4,006	0.12%
2023/08/16	0	0.00	1	29.15	29.15	-1	4,051	-0.02%
2023/08/14	7.3	29.36	0	0.00	29.25	7.3	4,345	0.17%
2023/08/11	5	29.70	0	0.00	29.80	5	4,642	0.11%
2023/08/10	3	29.80	0	0.00	29.70	3	4,863	0.06%
2023/08/08	44	29.95	0	0.00	29.95	44	5,046	0.87%
2023/08/07	0.3	29.85	0	0.00	29.90	0.3	5,030	0.00%
2023/08/04	1	29.80	0	0.00	29.80	1	5,035	0.02%
2023/08/02	3	29.97	0	0.00	29.95	3	4,979	0.06%
2023/07/27	1	30.30	0	0.00	30.30	1	4,914	0.02%
2023/07/24	2.1	30.08	0	0.00	30.05	2.1	4,952	0.04%
2023/07/21	0	30.35	0	0.00	30.20	0	4,954	0.00%
2023/07/19	3	30.25	0	0.00	30.25	3	4,985	0.06%
2023/07/18	1.2	30.08	0	0.00	30.25	1.2	4,982	0.02%
2023/07/17	0	30.25	0	0.00	30.15	0	4,948	0.00%
2023/07/14	1	30.25	0	0.00	30.25	1	4,967	0.02%
2023/07/13	4	30.35	0	0.00	30.25	4	4,957	0.08%
2023/07/12	1	30.90	1	30.80	30.80	0	4,956	0.00%
2023/07/11	0	31.00	1	30.90	31.20	-1	4,949	-0.02%
2023/07/07	2	31.10	0	0.00	31.05	2	5,016	0.04%
2023/07/06	3	31.63	0	0.00	31.55	3	4,966	0.06%
2023/07/04	1	32.15	0	0.00	32.25	1	4,854	0.02%
2023/07/03	0	0.00	3	32.20	32.40	-3	4,858	-0.06%
2023/06/30	1	32.05	0	0.00	32.15	1	4,865	0.02%
2023/06/28	3	32.07	0	0.00	32.15	3	4,837	0.06%
2023/06/20	1	32.35	0	0.00	32.40	1	4,859	0.02%
2023/06/19	6.1	32.35	0	0.00	32.35	6.1	4,868	0.13%
2023/06/16	1	32.35	0	0.00	32.45	1	4,855	0.02%
2023/06/15	1	32.30	0.4	32.45	32.50	0.6	4,829	0.01%
2023/06/14	0.2	32.50	0	0.00	32.35	0.2	4,924	0.00%
2023/06/12	2.2	32.48	0	0.00	32.50	2.2	4,936	0.04%
2023/06/09	1	32.60	0	0.00	32.90	1	4,939	0.02%
2023/06/08	2	32.63	136	32.70	32.70	-134	4,955	-2.70%	大賣/鉅額交易
2023/06/07	136	32.95	0	0.00	33.00	136	5,038	2.70%	大買/鉅額交易
2023/05/29	1	32.45	0	0.00	32.40	1	5,129	0.02%
2023/05/26	2	32.63	0	0.00	32.60	2	5,127	0.04%
2023/05/25	5	32.91	0	0.00	32.90	5	5,117	0.10%
2023/05/24	1	33.15	0	0.00	33.20	1	5,080	0.02%
2023/05/23	0	0.00	3	33.20	33.30	-3	5,021	-0.06%
2023/05/22	0	0.00	2	33.00	32.95	-2	4,966	-0.04%
2023/05/19	1	32.55	1	32.75	32.60	0	4,902	0.00%
2023/05/18	4.1	32.79	19	33.70	32.70	-14.9	4,814	-0.31%
2023/05/17	1	33.30	1	33.30	33.30	0	4,601	0.00%
2023/05/15	0	0.00	10	31.82	31.80	-10	4,032	-0.25%
2023/05/12	0	0.00	1	30.80	30.90	-1	3,819	-0.03%
2023/05/10	0	0.00	2	30.98	30.95	-2	3,817	-0.05%
2023/05/09	1	31.10	0	0.00	31.15	1	3,819	0.03%
2023/05/05	2	31.05	0	0.00	31.00	2	3,838	0.05%
2023/05/03	1	30.95	0	0.00	30.90	1	3,901	0.03%
2023/05/02	0	0.00	1	31.10	31.20	-1	3,976	-0.03%
2023/04/27	1	30.80	0	0.00	30.85	1	4,047	0.02%
2023/04/24	0.1	30.85	2	30.90	30.95	-2	4,096	-0.05%
2023/04/20	17	30.60	16	30.65	30.65	1	4,119	0.02%
2023/04/18	0	31.15	0	0.00	31.10	0	4,123	0.00%
2023/04/17	0	0.00	12.4	31.03	31.15	-12.4	4,101	-0.30%
2023/04/10	1	30.15	0	0.00	30.15	1	3,798	0.03%
2023/03/31	1	30.15	0	0.00	30.25	1	3,790	0.03%
2023/03/27	0	0.00	0	30.12	30.00	0	3,851	0.00%
2023/03/22	0.1	29.60	0	0.00	29.55	0.1	4,040	0.00%
2023/03/15	0	29.85	0	0.00	29.50	0	4,017	0.00%
2023/03/13	0	0.00	1	29.65	29.95	-1	3,978	-0.03%
2023/03/09	4	30.35	0	0.00	30.35	4	3,903	0.10%
2023/03/08	1	30.45	0	0.00	30.50	1	3,970	0.03%
2023/03/07	0	0.00	3	30.30	30.35	-3	3,919	-0.08%
2023/03/06	0	0.00	1	30.05	30.05	-1	3,871	-0.03%
2023/03/03	0	0.00	1	29.45	29.45	-1	3,761	-0.03%
2023/02/24	0	0.00	0.2	29.42	29.40	-0.2	3,679	0.00%
2023/02/23	0	0.00	0.1	29.35	29.25	-0.1	3,633	0.00%
2023/02/22	0.1	29.05	1	29.20	29.20	-1	3,596	-0.03%
2023/02/21	1	29.25	14	29.20	29.25	-13	3,602	-0.36%
2023/02/20	13	29.30	0.1	29.30	29.30	13	3,659	0.35%
2023/02/14	0	0.00	2	29.10	29.00	-2	3,792	-0.05%
2023/02/09	0	0.00	5	28.95	28.90	-5	3,801	-0.13%
2023/01/31	0	0.00	1	29.20	29.20	-1	3,621	-0.03%
2023/01/30	0	0.00	2	29.10	29.20	-2	3,560	-0.06%
2023/01/16	1	28.90	0.5	29.00	28.95	0.5	3,432	0.01%
2023/01/11	0	0.00	12	29.21	28.90	-12	3,418	-0.35%
2023/01/09	12	29.15	0	0.00	29.20	12	3,422	0.35%
2023/01/03	11	28.60	11	28.75	28.80	0	3,430	0.00%
2022/12/22	0.1	28.75	0	0.00	28.90	0.1	3,591	0.00%
2022/12/19	0	29.15	0	0.00	29.05	0	3,608	0.00%
2022/12/16	3	28.85	14	29.05	29.45	-11	3,553	-0.31%
2022/12/15	25	28.94	15	29.15	29.15	10	3,477	0.29%
2022/12/06	0	0.00	2	28.30	28.30	-2	3,387	-0.06%
2022/12/05	0.5	28.75	0	0.00	28.65	0.5	3,377	0.01%
2022/11/30	0	0.00	0.3	28.40	28.95	-0.3	3,289	-0.01%
2022/11/25	0	0.00	2	28.40	28.55	-2	3,126	-0.06%
2022/11/22	1	27.95	0	0.00	27.95	1	3,121	0.03%
2022/11/21	1	28.00	0	0.00	27.90	1	3,138	0.03%
2022/11/18	0	28.25	0	0.00	28.00	0	3,116	0.00%
2022/11/16	0	0.00	0.7	28.20	28.20	-0.7	3,105	-0.02%
2022/11/14	0	0.00	0.3	28.32	28.60	-0.3	3,029	-0.01%
2022/11/11	0	0.00	0.2	28.15	28.20	-0.2	2,955	-0.01%
2022/10/25	1.1	27.59	0	0.00	27.55	1.1	2,983	0.04%
2022/10/21	0.1	27.40	0	0.00	27.40	0.1	2,979	0.00%
2022/09/14	0	28.85	0	0.00	28.90	0	3,218	0.00%
2022/09/13	0	29.00	17	29.05	29.20	-17	3,195	-0.53%
2022/09/08	0	0.00	2	28.48	28.60	-2	3,217	-0.06%
2022/09/06	2	28.35	0	0.00	28.45	2	3,207	0.06%
2022/09/05	6	28.42	0	0.00	28.40	6	3,210	0.19%
2022/09/01	0	28.70	0	0.00	28.70	0	3,230	0.00%
2022/08/30	0	28.50	0	0.00	28.85	0	3,229	0.00%
2022/08/26	1.1	28.84	0	0.00	28.95	1.1	3,219	0.03%
2022/08/25	2.1	28.81	0	0.00	28.75	2.1	3,218	0.07%
2022/08/23	0	28.85	0.1	29.20	28.95	0	3,427	0.00%
2022/08/22	0	29.00	0	0.00	29.00	0	3,447	0.00%
2022/08/12	0	28.85	0	0.00	28.85	0	3,616	0.00%
2022/08/05	1	28.95	1	28.80	28.90	0	3,775	0.00%
2022/07/22	0	29.25	1	29.15	29.25	-1	4,020	-0.02%
2022/07/21	0	29.20	0	0.00	29.20	0	4,054	0.00%
2022/07/20	1	29.00	0	0.00	29.00	1	4,029	0.02%
2022/07/18	0	0.00	5	29.15	29.45	-5	3,999	-0.13%
2022/07/14	1	29.25	9.1	29.51	29.30	-8.1	3,930	-0.21%
2022/07/13	1	28.95	3	28.88	28.90	-2	3,759	-0.05%
2022/07/11	18	28.45	18	28.60	28.55	0	3,618	0.00%
2022/07/07	0	0.00	1	28.10	28.10	-1	3,567	-0.03%
2022/07/05	0	0.00	0.1	27.75	28.05	-0.1	3,515	0.00%
2022/07/04	0	0.00	1	27.95	27.70	-1	3,519	-0.03%
2022/07/01	1	27.65	0	0.00	27.55	1	3,549	0.03%
2022/06/30	1	28.35	0	0.00	28.05	1	3,563	0.03%
2022/06/28	0	0.00	2	28.08	28.15	-2	3,489	-0.06%
2022/06/24	0	27.95	0	0.00	28.15	0	3,491	0.00%
2022/06/23	0	27.50	0	0.00	27.50	0	3,434	0.00%
2022/06/20	1	27.40	0	0.00	27.35	1	3,416	0.03%
2022/06/17	1	27.55	8	27.35	27.75	-7	3,406	-0.21%
2022/06/16	1	28.00	0	0.00	27.70	1	3,369	0.03%
2022/06/13	3	27.58	0	0.00	27.50	3	3,501	0.09%
2022/06/10	1.1	27.80	0	0.00	27.80	1.1	3,483	0.03%
2022/06/09	0	27.95	0	0.00	27.95	0	3,488	0.00%
2022/05/31	1	27.70	0	0.00	27.70	1	3,647	0.03%
2022/05/25	0	0.00	2	28.03	28.00	-2	3,579	-0.06%
2022/05/24	0.1	28.00	0	0.00	27.75	0.1	3,611	0.00%
2022/05/20	0	27.80	0	0.00	27.85	0	3,594	0.00%
2022/05/18	0	0.00	1	27.50	27.60	-1	3,605	-0.03%
2022/05/13	0	26.80	0	0.00	26.75	0	3,681	0.00%
2022/05/12	3	26.47	0	0.00	26.30	3	3,646	0.08%
2022/05/11	4	26.96	0	0.00	26.95	4	3,534	0.11%
2022/05/09	1	27.25	0	0.00	27.25	1	3,507	0.03%
2022/05/05	1	28.10	0	0.00	28.00	1	3,529	0.03%
2022/05/03	4	27.90	1	27.95	27.85	3	3,652	0.08%
2022/04/29	0	28.05	0	0.00	28.00	0	3,684	0.00%
2022/04/28	2	28.00	20	28.00	28.05	-18	3,737	-0.48%
2022/04/27	10	28.05	0	0.00	28.00	10	3,740	0.27%
2022/04/26	2	28.15	0	0.00	28.25	2	3,831	0.05%
2022/04/25	1	28.10	0	0.00	28.20	1	3,857	0.03%
2022/04/22	0	28.40	0	0.00	28.55	0	3,853	0.00%
2022/04/19	3	28.33	0	0.00	28.30	3	3,828	0.08%
2022/04/18	0	28.35	0	0.00	28.20	0	3,836	0.00%
2022/04/14	1	28.60	0.3	28.70	28.65	0.7	3,841	0.02%
2022/04/13	3	28.52	0	0.00	28.65	3	3,838	0.08%
2022/04/12	0.1	28.35	100	28.15	28.35	-99.9	3,810	-2.62%
2022/04/11	1	28.21	0	0.00	28.30	1	3,797	0.03%
2022/04/08	1	28.55	0	0.00	28.40	1	3,767	0.03%
2022/04/07	0	0.00	1	28.55	28.45	-1	3,739	-0.03%
2022/03/29	1	28.90	0	0.00	28.90	1	3,695	0.03%
2022/03/28	1	28.65	0	0.00	28.75	1	3,699	0.03%
2022/03/22	0	29.15	0	0.00	29.20	0	3,850	0.00%
2022/03/21	0.2	29.10	0	0.00	29.10	0.2	3,894	0.00%
2022/03/17	1	28.85	0	0.00	28.90	1	3,868	0.03%
2022/03/16	1	28.60	0	0.00	28.45	1	3,859	0.03%
2022/03/15	2	28.30	0	0.00	28.45	2	3,883	0.05%
2022/03/14	2	28.50	0	0.00	28.70	2	3,899	0.05%
2022/03/11	3	28.55	0	0.00	28.40	3	3,919	0.08%
2022/03/10	0.1	28.66	0	0.00	28.65	0.1	3,951	0.00%
2022/03/08	2	28.15	0	0.00	28.05	2	4,013	0.05%
2022/03/07	4.1	28.58	0	0.00	28.50	4.1	3,964	0.10%
2022/03/03	0.1	29.40	0	0.00	29.35	0.1	4,174	0.00%
2022/03/02	0	0.00	2	29.55	29.55	-2	4,289	-0.05%
2022/02/25	0	29.55	0	0.00	29.55	0	4,548	0.00%
2022/02/23	0	0.00	1	29.20	29.15	-1	4,498	-0.02%
2022/02/22	0	29.35	0	0.00	29.20	0	4,574	0.00%
2022/02/21	0.2	29.45	1	29.25	29.30	-0.8	4,613	-0.02%
2022/02/17	0	0.00	0.1	29.40	29.50	-0.1	4,710	0.00%
2022/02/14	0	29.15	1	28.80	29.00	-1	4,605	-0.02%
2022/02/11	3.1	29.05	0	0.00	29.15	3.1	4,616	0.07%
2022/02/10	2	29.10	0	0.00	29.20	2	4,715	0.04%
2022/02/09	0.1	29.10	0	0.00	29.15	0.1	4,741	0.00%
2022/02/07	2	28.28	0	0.00	28.40	2	4,703	0.04%
2022/01/26	1	28.30	16	28.29	28.45	-15	4,655	-0.32%
2022/01/25	4	28.13	25	28.06	28.15	-21	4,681	-0.45%
2022/01/21	2	28.58	1	28.50	28.55	1	4,594	0.02%
2022/01/20	0.2	28.94	0	0.00	28.85	0.2	4,513	0.00%
2022/01/19	7	28.94	0	0.00	28.80	7	4,486	0.16%
2022/01/18	2	29.00	0	0.00	29.15	2	4,364	0.05%
2022/01/17	0	0.00	3	29.05	29.10	-3	4,323	-0.07%
2022/01/13	0	0.00	1	29.35	29.45	-1	4,297	-0.02%
2022/01/12	0.1	29.30	0	0.00	29.35	0.1	4,298	0.00%
2022/01/11	0	29.40	0.8	29.25	29.35	-0.8	4,340	-0.02%
2022/01/10	2	29.15	0	0.00	29.20	2	4,374	0.05%
2022/01/04	0.1	29.50	0	0.00	29.35	0.1	4,457	0.00%
2021/12/30	1	29.55	0	0.00	29.60	1	4,471	0.02%
2021/12/29	1.2	29.60	0	0.00	29.60	1.2	4,509	0.03%
2021/12/28	0	0.00	1	29.55	29.60	-1	4,531	-0.02%
2021/12/27	2.1	29.40	0	0.00	29.45	2.1	4,559	0.04%
2021/12/23	2.1	29.35	10	29.40	29.35	-7.9	4,633	-0.17%
2021/12/22	1	29.40	0	0.00	29.35	1	4,658	0.02%
2021/12/21	2	29.25	0	0.00	29.35	2	4,661	0.04%
2021/12/20	0.2	29.45	1	29.25	29.30	-0.8	4,662	-0.02%
2021/12/17	0	29.25	1	29.30	29.15	-1	4,654	-0.02%
2021/12/16	0	29.50	0	0.00	29.45	0	4,569	0.00%
2021/12/15	1	29.20	0	0.00	29.15	1	4,654	0.02%
2021/12/14	1	29.30	0	0.00	29.30	1	4,733	0.02%
2021/12/13	3	29.63	0	0.00	29.50	3	4,694	0.06%
2021/12/10	4	29.74	0	0.00	29.75	4	4,656	0.09%
2021/12/09	41	29.85	1	29.85	29.90	40	4,645	0.86%
2021/12/08	3	29.70	0	0.00	29.75	3	4,602	0.07%
2021/12/07	6	29.55	0	0.00	29.65	6	4,572	0.13%
2021/12/06	1	29.55	1	29.50	29.55	0	4,555	0.00%
2021/12/03	1	29.90	0	0.00	29.65	1	4,539	0.02%
2021/12/01	0	0.00	0	29.80	29.90	0	4,464	0.00%
2021/11/30	14	30.00	1.2	29.91	29.65	12.9	4,428	0.29%
2021/11/29	3	29.67	0	0.00	29.50	3	4,170	0.07%
2021/11/26	1	30.15	2	30.10	30.05	-1	4,078	-0.02%
2021/11/25	3	30.27	1.3	30.50	30.60	1.7	3,994	0.04%
2021/11/24	4	29.85	0.3	29.88	29.95	3.8	3,739	0.10%
2021/11/23	3.1	29.65	0	0.00	29.60	3.1	3,665	0.08%
2021/11/22	0.2	29.75	10	29.70	29.70	-9.8	3,635	-0.27%
2021/11/19	0	0.00	30.1	29.75	29.40	-30.1	3,579	-0.84%
2021/11/17	1	29.15	0	0.00	29.20	1	3,482	0.03%
2021/11/16	3	29.10	0	0.00	29.15	3	3,409	0.09%
2021/11/15	4	29.13	0	0.00	29.15	4	3,440	0.12%
2021/11/11	1	29.15	0	0.00	29.20	1	3,512	0.03%
2021/11/10	53	29.25	0	0.00	29.25	53	3,582	1.48%
2021/11/09	2.1	29.25	0	0.00	29.35	2.1	3,603	0.06%
2021/11/08	2	29.10	0	0.00	29.15	2	3,517	0.06%
2021/11/03	0	0.00	5	29.08	29.00	-5	3,500	-0.14%
2021/11/01	1	29.05	2	29.05	29.00	-1	3,435	-0.03%
2021/10/28	1.1	29.01	0	0.00	29.05	1.1	3,380	0.03%
2021/10/26	0	29.25	3	29.20	29.25	-3	3,395	-0.09%
2021/10/25	0.3	29.30	0	0.00	29.25	0.3	3,393	0.01%
2021/10/21	10.2	29.45	0	0.00	29.35	10.2	3,498	0.29%
2021/10/20	20.1	29.40	0	0.00	29.35	20.1	3,562	0.56%
2021/10/19	10	29.35	1	29.40	29.35	9	3,699	0.24%
2021/10/18	1	29.30	0	0.00	29.30	1	3,686	0.03%
2021/10/15	1	29.15	0	0.00	29.35	1	3,676	0.03%
2021/10/12	1	28.80	0	0.00	28.85	1	3,718	0.03%
2021/10/05	1	29.05	0	0.00	29.00	1	3,641	0.03%
2021/09/30	0.1	29.55	0	0.00	29.60	0.1	3,587	0.00%
2021/09/23	0.4	29.82	0	0.00	29.85	0.4	3,657	0.01%
2021/09/22	2	29.55	2	29.65	29.35	0	3,673	0.00%
2021/09/16	10	29.90	0	0.00	29.95	10	3,480	0.29%
2021/09/15	1	30.00	0	0.00	30.00	1	3,484	0.03%
2021/09/10	0	29.75	0	0.00	29.75	0	3,691	0.00%
2021/09/08	0.2	29.68	0	0.00	29.65	0.2	4,007	0.00%
2021/09/06	0.1	30.00	0	0.00	29.90	0.1	4,020	0.00%
2021/09/01	0	0.00	0.1	30.15	30.15	-0.1	4,071	0.00%
2021/08/31	0	0.00	0.1	30.00	30.20	-0.1	4,111	0.00%
2021/08/26	0.1	29.80	0	0.00	29.90	0.1	4,147	0.00%
2021/08/24	0	0.00	2.1	29.60	29.80	-2.1	4,251	-0.05%
2021/08/23	0.3	29.50	0.1	29.40	29.40	0.2	4,287	0.01%
2021/08/18	0	0.00	5	29.00	29.30	-5	4,412	-0.11%
2021/08/16	1	29.05	0	0.00	29.10	1	4,374	0.02%
2021/08/13	5.1	29.90	0	0.00	30.00	5.1	4,365	0.12%
2021/08/11	0.1	30.00	0	0.00	29.95	0.1	4,420	0.00%
2021/08/10	0.1	30.10	0	0.00	29.95	0.1	4,522	0.00%
2021/08/09	0.1	30.20	0	0.00	30.10	0.1	4,708	0.00%
2021/08/06	0	0.00	0.1	30.42	30.25	-0.1	4,778	0.00%
2021/08/05	0.1	30.30	0	0.00	30.45	0.1	4,968	0.00%
2021/08/04	0.1	30.40	0	0.00	30.35	0.1	5,269	0.00%
2021/08/03	0	0.00	4	30.25	30.40	-4	5,437	-0.07%
2021/07/30	2	30.15	0	0.00	30.35	2	5,530	0.04%
2021/07/29	0.1	30.10	1	30.15	30.40	-1	5,575	-0.02%
2021/07/28	0	0.00	1	29.90	29.90	-1	5,600	-0.02%
2021/07/27	0.1	30.40	1	30.05	30.15	-1	5,673	-0.02%
2021/07/26	5.1	30.71	0	0.00	30.55	5.1	5,761	0.09%
2021/07/23	1.1	30.68	1	30.65	30.90	0.1	5,757	0.00%
2021/07/22	1	30.05	0	0.00	30.10	1	5,656	0.02%
2021/07/21	0	0.00	2	30.00	29.85	-2	5,693	-0.04%
2021/07/20	2.2	30.10	2	30.00	29.95	0.2	5,753	0.00%
2021/07/19	2	30.10	0	0.00	30.15	2	5,792	0.03%
2021/07/16	0	0.00	0.9	29.95	29.90	-0.9	5,893	-0.01%
2021/07/15	0	0.00	0	29.95	29.85	0	5,958	0.00%
2021/07/14	0	0.00	2	29.68	29.70	-2	6,122	-0.03%
2021/07/13	1	29.80	0.1	29.80	29.80	0.9	6,243	0.01%
2021/07/12	3	29.82	2.3	29.77	29.70	0.7	6,279	0.01%
2021/07/09	2	29.65	0	0.00	29.85	2	6,341	0.03%
2021/07/08	1	29.85	0	0.00	29.95	1	6,355	0.02%
2021/07/06	6	30.03	0	0.00	29.95	6	6,432	0.09%
2021/07/05	1	29.90	10	29.85	29.95	-9	6,447	-0.14%
2021/07/02	108	29.75	0	0.00	29.80	108	6,506	1.66%	大買/鉅額交易
2021/06/30	2	29.88	0	0.00	29.90	2	6,573	0.03%
2021/06/25	1	30.00	0	0.00	30.05	1	6,797	0.01%
2021/06/24	0	0.00	1	29.90	29.95	-1	6,815	-0.01%
2021/06/23	0.1	30.00	7.5	30.00	30.00	-7.4	6,835	-0.11%
2021/06/22	4	29.90	0	0.00	29.70	4	6,812	0.06%
2021/06/21	2.3	29.37	2	29.35	29.45	0.3	6,801	0.00%
2021/06/18	5	29.15	0	0.00	29.00	5	6,780	0.07%
2021/06/17	2	29.25	0	0.00	29.40	2	6,589	0.03%
2021/06/15	1	29.90	3.5	29.87	29.75	-2.5	6,819	-0.04%
2021/06/11	0	0.00	0	29.80	29.65	0	6,886	0.00%
2021/06/10	11	29.35	1	29.50	29.40	10	6,918	0.14%
2021/06/09	2	29.25	0	0.00	29.35	2	6,951	0.03%
2021/06/07	2.1	29.20	11	29.29	29.20	-8.9	6,996	-0.13%
2021/06/04	0	0.00	2	30.00	30.00	-2	6,962	-0.03%
2021/06/03	1	30.00	2.1	30.13	30.15	-1.1	7,030	-0.02%
2021/06/02	0	0.00	4	30.04	30.20	-4	7,036	-0.06%
2021/06/01	1.1	29.67	0	0.00	29.95	1.1	7,048	0.02%
2021/05/31	2	28.90	0.1	29.10	29.45	2	7,120	0.03%
2021/05/28	10	28.85	0	0.00	28.90	10	7,173	0.14%
2021/05/27	1	28.55	0	0.00	29.25	1	7,192	0.01%
2021/05/26	0.1	28.30	0	0.00	28.25	0.1	7,304	0.00%
2021/05/25	1.3	28.25	0	0.00	28.30	1.3	7,453	0.02%
2021/05/24	0.1	28.10	0	0.00	28.10	0.1	7,517	0.00%
2021/05/21	6.1	28.20	0	0.00	28.10	6.1	7,633	0.08%
2021/05/19	5	28.40	0	0.00	28.50	5	7,659	0.07%
2021/05/18	1.2	27.62	0	0.00	27.85	1.2	7,698	0.02%
2021/05/17	3.1	27.51	0	0.00	27.00	3.1	7,688	0.04%
2021/05/14	1	28.85	0	0.00	28.85	1	7,554	0.01%
2021/05/13	4.1	28.53	0	0.00	28.30	4.1	7,532	0.05%
2021/05/12	3	29.05	0	0.00	28.65	3	7,417	0.04%
2021/05/11	2	31.00	0	0.00	30.10	2	7,151	0.03%
2021/05/05	0	0.00	0.1	30.50	30.55	-0.1	7,199	0.00%
2021/05/04	0	0.00	1.3	30.49	30.35	-1.3	7,239	-0.02%
2021/05/03	1	30.90	0	0.00	30.75	1	7,182	0.01%
2021/04/27	10	31.25	0	0.00	31.35	10	7,400	0.14%
2021/04/26	0.2	31.25	3	31.22	31.35	-2.8	7,451	-0.04%
2021/04/23	0	0.00	1	31.10	31.20	-1	7,490	-0.01%
2021/04/22	0	0.00	1.3	31.39	31.25	-1.3	7,521	-0.02%
2021/04/21	1.1	31.49	24	31.45	31.35	-22.9	7,460	-0.31%
2021/04/20	3.2	31.41	0	0.00	31.55	3.2	7,485	0.04%
2021/04/19	0	0.00	3.2	31.15	31.25	-3.2	7,449	-0.04%
2021/04/16	0	0.00	4	30.75	30.90	-4	7,421	-0.05%
2021/04/15	0.1	30.65	0	0.00	30.60	0.1	7,513	0.00%
2021/04/14	0.1	30.70	0	0.00	30.65	0.1	7,534	0.00%
2021/04/13	3.1	30.85	4	30.74	30.70	-1	7,633	-0.01%
2021/04/12	5.1	30.80	0	0.00	30.85	5.1	7,651	0.07%
2021/04/08	0	0.00	1	31.05	31.00	-1	7,763	-0.01%
2021/04/07	2	30.90	0	0.00	31.00	2	7,769	0.03%
2021/04/01	0	0.00	1	31.40	31.10	-1	7,933	-0.01%
2021/03/31	1	31.30	4.8	31.36	31.45	-3.8	7,876	-0.05%
2021/03/30	1	30.95	0	0.00	31.00	1	7,810	0.01%
2021/03/29	0.3	30.83	0	0.00	30.85	0.3	7,880	0.00%
2021/03/26	0.1	30.70	0	0.00	30.50	0.1	7,962	0.00%
2021/03/25	0	30.65	0	0.00	30.60	0	8,025	0.00%
2021/03/24	0.2	30.70	0	0.00	30.70	0.2	8,075	0.00%
2021/03/23	2	30.70	0	0.00	30.55	2	8,033	0.02%
2021/03/22	1.2	30.82	0	0.00	30.75	1.2	8,075	0.01%
2021/03/19	0.1	30.65	0	0.00	31.20	0.1	8,107	0.00%
2021/03/18	2.1	30.90	1.3	30.90	30.80	0.8	8,015	0.01%
2021/03/17	5.1	30.49	0	0.00	30.50	5.1	7,980	0.06%
2021/03/16	2	30.65	0	0.00	30.65	2	8,002	0.02%
2021/03/15	18	30.70	0	0.00	30.70	18	8,046	0.22%
2021/03/11	2.2	30.78	0	0.00	30.85	2.2	8,197	0.03%
2021/03/10	1	30.80	0	0.00	30.75	1	8,288	0.01%
2021/03/09	0	30.80	0	0.00	30.75	0	8,363	0.00%
2021/03/08	0	0.00	31	30.65	30.55	-31	8,385	-0.37%
2021/03/05	30	30.55	1	30.50	30.60	29	8,433	0.34%
2021/03/04	0	0.00	1	30.50	30.40	-1	8,620	-0.01%
2021/03/02	1	30.65	0	0.00	30.50	1	8,487	0.01%
2021/02/26	3	30.73	0	0.00	30.15	3	8,495	0.04%
2021/02/25	0.1	30.97	1	30.95	31.00	-0.9	8,286	-0.01%
2021/02/24	0.1	30.89	0	0.00	30.65	0.1	8,213	0.00%
2021/02/23	10.2	30.56	1	30.60	30.70	9.2	8,214	0.11%
2021/02/22	0	0.00	4.2	30.17	30.05	-4.2	8,151	-0.05%
2021/02/19	0	0.00	26	29.81	30.00	-26	8,149	-0.32%
2021/02/18	3	30.00	1	29.95	29.85	2	8,177	0.02%
2021/02/17	1	29.25	1	29.60	29.80	0	8,166	0.00%
2021/02/04	3	28.92	0	0.00	29.20	3	8,069	0.04%
2021/02/02	12	28.95	0	0.00	29.15	12	8,300	0.14%
2021/02/01	0	0.00	0.1	29.00	28.80	-0.1	8,314	0.00%
2021/01/28	5	29.04	0	0.00	29.05	5	8,163	0.06%
2021/01/27	1	29.35	0	0.00	29.25	1	8,114	0.01%
2021/01/26	3	29.05	0	0.00	29.20	3	8,064	0.04%
2021/01/25	1	29.06	2	28.90	29.20	-1	7,998	-0.01%
2021/01/20	7.1	29.46	2	29.30	29.05	5.1	7,834	0.07%
2021/01/19	1	30.00	0	0.00	30.00	1	7,606	0.01%
2021/01/18	3	30.03	1	30.00	30.05	2	7,515	0.03%
2021/01/15	1	30.60	1	30.30	30.30	0	7,417	0.00%
2021/01/13	2	30.58	0	0.00	30.50	2	7,286	0.03%
2021/01/12	1.1	30.52	2	30.45	30.65	-0.9	7,175	-0.01%
2021/01/08	0.2	30.75	1	30.45	30.70	-0.8	6,961	-0.01%
2021/01/07	0	0.00	2	30.75	30.75	-2	6,847	-0.03%
2021/01/06	3	30.43	0	0.00	30.55	3	6,764	0.04%
2021/01/05	2	31.00	10	30.85	30.75	-8	6,625	-0.12%
2021/01/04	5	31.15	0	0.00	31.10	5	6,574	0.08%
2020/12/31	0.2	31.70	3	31.60	31.70	-2.8	6,471	-0.04%
2020/12/30	1	31.20	2	31.40	31.40	-1	6,357	-0.02%
2020/12/28	21	31.31	6	31.43	31.30	15	6,252	0.24%
2020/12/23	2.2	30.23	0	0.00	30.55	2.2	6,010	0.04%
2020/12/22	3	30.85	2	31.10	30.50	1	5,905	0.02%
2020/12/21	1	31.05	0	0.00	31.20	1	5,914	0.02%
2020/12/16	0	0.00	0	31.20	30.70	0	5,759	0.00%
2020/12/15	3	30.62	0	0.00	30.40	3	5,726	0.05%
2020/12/14	0	0.00	1	30.90	30.80	-1	5,622	-0.02%
2020/12/11	5	30.80	0	0.00	30.75	5	5,561	0.09%
2020/12/10	10	30.85	0	0.00	30.80	10	5,481	0.18%
2020/12/09	4	30.90	1	30.80	30.85	3	5,395	0.06%
2020/12/08	5	31.01	3	31.02	30.95	2	5,338	0.04%
2020/12/07	1	31.25	0	0.00	31.25	1	5,214	0.02%
2020/12/04	3	31.67	0	0.00	31.60	3	5,173	0.06%
2020/12/03	7	31.32	0	0.00	31.30	7	5,041	0.14%
2020/12/02	2	31.05	0	0.00	31.05	2	4,954	0.04%
2020/12/01	1	31.45	0	0.00	31.10	1	4,894	0.02%
2020/11/30	2	31.05	1	31.20	31.45	1	4,828	0.02%
2020/11/25	1	31.20	1	31.25	31.30	0	4,576	0.00%
2020/11/24	0.1	31.40	0	0.00	31.35	0.1	4,495	0.00%
2020/11/23	1	31.30	0	0.00	31.40	1	4,451	0.02%
2020/11/19	0	0.00	3	31.68	31.45	-3	4,340	-0.07%
2020/11/18	1	31.60	0	0.00	31.80	1	4,278	0.02%
2020/11/17	0	0.00	5	31.50	31.55	-5	4,224	-0.12%
2020/11/12	1	31.35	5	31.55	31.45	-4	4,230	-0.09%
2020/11/11	2	31.73	0	0.00	31.70	2	4,260	0.05%
2020/11/10	12	32.29	7	32.31	31.60	5	4,349	0.11%
2020/11/09	0	30.85	0	0.00	30.80	0	4,129	0.00%
2020/10/29	1	30.15	0	0.00	30.25	1	4,404	0.02%
2020/10/28	2	30.55	0	0.00	30.50	2	4,456	0.04%
2020/10/27	0.1	30.95	0	0.00	30.80	0.1	4,523	0.00%
2020/10/22	1	30.55	0	0.00	30.60	1	4,706	0.02%
2020/10/15	1	30.85	0	0.00	30.75	1	4,772	0.02%
2020/10/14	1	31.20	0	0.00	31.20	1	4,758	0.02%
2020/10/05	1	31.60	2	31.90	31.55	-1	5,241	-0.02%
2020/09/30	2	31.68	3	31.72	31.65	-1	5,360	-0.02%
2020/09/28	2	31.35	0	0.00	31.35	2	5,586	0.04%
2020/09/25	1	30.65	0	0.00	30.75	1	5,650	0.02%
2020/09/24	4	30.49	0	0.00	30.35	4	5,649	0.07%
2020/09/23	0.1	31.60	0	0.00	31.55	0.1	5,589	0.00%
2020/09/22	2	31.60	0	0.00	31.60	2	5,664	0.04%
2020/09/21	0	32.05	0	0.00	31.90	0	5,691	0.00%
2020/09/18	0	32.05	2.2	31.86	32.00	-2.1	5,704	-0.04%
2020/09/17	2	32.03	0	0.00	32.00	2	5,739	0.03%
2020/09/15	0	0.00	2	32.15	32.15	-2	5,947	-0.03%
2020/09/11	1	32.00	0	0.00	31.95	1	6,242	0.02%
2020/09/10	0	0.00	1	32.20	32.20	-1	6,352	-0.02%
2020/09/09	4.1	32.16	1	32.30	32.15	3.1	6,405	0.05%
2020/09/08	1	32.35	0	0.00	32.40	1	6,434	0.02%
2020/09/07	0	0.00	1	32.40	32.40	-1	6,545	-0.02%
2020/09/03	2	32.70	0	0.00	32.55	2	6,689	0.03%
2020/09/02	1	32.40	0	0.00	32.45	1	6,747	0.01%
2020/08/27	1	32.50	0	0.00	32.60	1	7,065	0.01%
2020/08/25	0	0.00	0.3	33.20	33.00	-0.3	7,334	0.00%
2020/08/24	3	32.35	1	32.30	32.35	2	7,559	0.03%
2020/08/21	2	32.60	1	32.60	32.60	1	7,857	0.01%
2020/08/20	2	32.38	2	32.85	32.35	0	8,286	0.00%
2020/08/19	0	33.50	0	0.00	33.20	0	8,499	0.00%
2020/08/18	0	33.75	3	33.45	33.45	-3	8,829	-0.03%
2020/08/17	4	34.08	0	0.00	33.95	4	8,870	0.05%
2020/08/14	3	33.33	1.1	33.51	33.95	1.9	9,002	0.02%
2020/08/13	0	0.00	2	32.68	32.70	-2	8,977	-0.02%
2020/08/12	0.1	32.45	2	32.30	32.25	-1.9	9,114	-0.02%
2020/08/11	4.3	32.32	0	0.00	32.20	4.3	9,109	0.05%
2020/08/10	2	32.38	1	32.65	32.60	1	9,056	0.01%
2020/08/06	4.3	33.36	1	33.55	33.00	3.3	8,906	0.04%
2020/08/05	5	33.59	1	33.75	33.30	4	8,831	0.05%
2020/08/04	0	0.00	1	33.30	33.30	-1	8,797	-0.01%
2020/08/03	3	33.15	3	32.95	32.95	0	8,789	0.00%
2020/07/31	3	33.32	1	33.65	33.30	2	8,736	0.02%
2020/07/30	3	33.33	0	0.00	33.35	3	8,663	0.03%
2020/07/27	3.1	34.25	2	34.15	34.05	1.1	8,606	0.01%
2020/07/23	3	34.70	0	0.00	34.80	3	8,675	0.03%
2020/07/22	6	34.93	0	0.00	34.80	6	8,716	0.07%
2020/07/21	0	35.20	0	0.00	34.95	0	8,690	0.00%
2020/07/20	1	34.76	6	34.73	34.90	-5	8,684	-0.06%
2020/07/16	3	34.92	0	0.00	34.80	3	8,743	0.03%
2020/07/15	3	35.33	0	0.00	35.25	3	8,686	0.03%
2020/07/13	0	0.00	10	35.10	35.20	-10	8,580	-0.12%
2020/07/10	1	35.50	2	35.50	35.40	-1	8,536	-0.01%
2020/07/09	1.1	36.12	0	0.00	36.05	1.1	8,495	0.01%
2020/07/07	5	37.25	5	37.09	37.15	0	8,331	0.00%
2020/07/06	2.1	37.12	0	0.00	37.15	2.1	8,400	0.03%
2020/07/02	0	0.00	5	36.80	36.75	-5	8,519	-0.06%
2020/07/01	10	36.60	0	0.00	36.50	10	8,500	0.12%
2020/06/29	2	36.45	3	36.48	36.50	-1	8,476	-0.01%
2020/06/24	0	0.00	5.1	36.76	36.85	-5.1	8,512	-0.06%
2020/06/23	4	36.45	0	0.00	36.55	4	8,468	0.05%
2020/06/22	2	36.35	5	36.20	36.15	-3	8,436	-0.04%
2020/06/19	0	36.90	0	0.00	36.50	0	8,394	0.00%
2020/06/18	0	37.15	0	0.00	36.80	0	8,374	0.00%
2020/06/17	1	37.00	3	37.10	37.20	-2	8,354	-0.02%
2020/06/16	0	0.00	6	37.53	37.55	-6	8,408	-0.07%
2020/06/12	5	37.60	0	0.00	37.50	5	8,674	0.06%
2020/06/11	1	38.30	20	38.13	38.00	-19	8,813	-0.22%
2020/06/10	0	0.00	1	38.50	38.50	-1	8,780	-0.01%
2020/06/09	1	38.50	0	0.00	38.50	1	9,065	0.01%
2020/06/08	22.1	38.63	0	0.00	38.75	22.1	9,199	0.24%
2020/06/05	1	38.65	2	38.60	38.65	-1	9,102	-0.01%
2020/06/04	3	38.48	0	0.00	38.40	3	9,142	0.03%
2020/06/03	0	0.00	1	38.50	38.40	-1	9,192	-0.01%
2020/06/02	0.2	38.20	0	0.00	38.15	0.2	9,169	0.00%
2020/06/01	3.1	38.46	0.1	38.40	38.30	3	9,129	0.03%
2020/05/29	61	37.95	10	38.10	37.70	51	9,010	0.57%
2020/05/28	7	38.77	1	39.25	38.45	6	8,816	0.07%
2020/05/27	1	39.60	1	39.70	39.30	0	8,620	0.00%
2020/05/26	2	37.95	8	38.03	38.25	-6	8,258	-0.07%
2020/05/25	2.1	37.25	8	37.02	37.30	-5.9	8,000	-0.07%
2020/05/22	3	35.55	6	35.70	35.45	-3	7,693	-0.04%
2020/05/21	9	36.02	8	35.89	36.10	1	7,691	0.01%
2020/05/20	7	35.09	0	0.00	35.10	7	7,521	0.09%
2020/05/19	1	34.50	0	0.00	34.55	1	7,388	0.01%
2020/05/18	0	33.95	0	0.00	33.80	0	7,228	0.00%
2020/05/15	1	33.55	0	0.00	33.50	1	7,222	0.01%
2020/05/13	1	33.55	0	0.00	33.90	1	7,230	0.01%
2020/05/07	0	33.60	0	0.00	33.45	0	7,261	0.00%
2020/05/06	0.1	33.50	0	0.00	33.40	0.1	7,249	0.00%
2020/05/04	0	0.00	3	33.15	33.45	-3	7,260	-0.04%
2020/04/29	0	0.00	9	34.07	34.00	-9	7,203	-0.12%
2020/04/28	0.1	33.10	0	0.00	33.05	0.1	7,169	0.00%
2020/04/27	1.1	31.98	0	0.00	32.25	1.1	7,344	0.01%
2020/04/23	5	31.70	0	0.00	31.75	5	7,357	0.07%
2020/04/21	3	32.00	0	0.00	31.50	3	7,353	0.04%
2020/04/20	0	32.90	10	32.00	32.35	-10	7,329	-0.14%
2020/04/17	13	32.53	10.3	32.50	32.25	2.7	7,385	0.04%
2020/04/16	0	0.00	12	32.10	32.15	-12	7,387	-0.16%
2020/04/09	3	31.47	1	31.30	31.65	2	7,379	0.03%
2020/04/07	1.1	28.81	1	29.05	28.85	0.1	7,087	0.00%
2020/04/01	5	28.51	0	0.00	28.35	5	7,012	0.07%
2020/03/31	0	0.00	7	29.19	28.75	-7	7,040	-0.10%
2020/03/30	1	28.80	4	28.85	28.70	-3	7,059	-0.04%
2020/03/27	1	29.50	0.2	29.50	29.45	0.8	7,307	0.01%
2020/03/26	1	29.40	2	29.80	29.40	-1	7,663	-0.01%
2020/03/25	1	29.70	0	0.00	29.55	1	7,874	0.01%
2020/03/23	5	28.05	0	0.00	27.80	5	7,672	0.07%
2020/03/19	2	26.73	1	27.30	27.05	1	7,399	0.01%
2020/03/18	2	27.75	2	27.83	27.80	0	7,203	0.00%
2020/03/17	2	28.70	3	28.35	28.40	-1	7,053	-0.01%
2020/03/16	4	29.65	2	29.70	29.60	2	6,780	0.03%
2020/03/13	9	28.44	32	28.99	29.70	-23	6,662	-0.35%
2020/03/12	2	31.45	14	31.29	31.10	-12	6,318	-0.19%
2020/03/11	5	32.70	0	0.00	32.40	5	6,086	0.08%
2020/03/10	0	0.00	3	32.70	32.65	-3	5,987	-0.05%
2020/03/09	8	33.19	2	33.08	33.00	6	5,850	0.10%
2020/03/06	1	33.80	0	0.00	33.70	1	5,719	0.02%
2020/03/05	2	34.23	1	34.40	34.35	1	5,609	0.02%
2020/03/04	5	34.20	1	34.10	34.25	4	5,566	0.07%
2020/03/02	3	33.67	0	0.00	33.70	3	5,379	0.06%
2020/02/27	6	34.45	5	34.30	34.50	1	5,370	0.02%
2020/02/26	1	34.70	1	34.60	34.55	0	5,273	0.00%
2020/02/24	9	35.02	0	0.00	35.10	9	5,187	0.17%
2020/02/21	10	35.45	0	0.00	35.50	10	5,102	0.20%
2020/02/20	0	0.00	1	35.60	35.55	-1	5,059	-0.02%
2020/02/19	0.1	36.15	0	0.00	36.05	0.1	5,028	0.00%
2020/02/18	11	35.49	0	0.00	35.65	11	5,034	0.22%
2020/02/17	2	35.65	20	35.55	35.60	-18	5,032	-0.36%
2020/02/14	0.3	36.10	0	0.00	35.90	0.3	5,101	0.00%
2020/02/12	1	36.10	1	36.05	36.00	0	5,116	0.00%
2020/02/11	1.3	35.94	0	0.00	35.90	1.3	5,100	0.02%
2020/02/10	9	35.81	0	0.00	35.80	9	5,115	0.18%
2020/02/07	0	0.00	1	36.25	36.15	-1	5,051	-0.02%
2020/02/06	0.4	36.70	0	0.00	36.55	0.4	5,057	0.01%
2020/02/05	10	36.20	0	0.00	36.05	10	5,043	0.20%
2020/02/04	20	36.20	0	0.00	36.20	20	5,041	0.40%
2020/02/03	2	35.45	20	35.50	35.55	-18	5,036	-0.36%
2020/01/31	1	36.25	30	36.25	36.15	-29	4,993	-0.58%
2020/01/30	5	36.61	2	36.20	36.05	3	4,953	0.06%
2020/01/20	0.4	39.05	0	0.00	38.95	0.4	4,730	0.01%
2020/01/17	1.4	38.89	0	0.00	39.00	1.4	4,737	0.03%
2020/01/16	1.5	38.78	0	0.00	38.80	1.5	4,719	0.03%
2020/01/15	0.4	38.80	1	38.70	38.55	-0.6	4,738	-0.01%
2020/01/14	0.4	38.95	0	0.00	38.80	0.4	4,733	0.01%
2020/01/13	1	38.80	1	38.85	38.80	0	4,708	0.00%
2020/01/10	0	0.00	1	38.25	38.25	-1	4,654	-0.02%
2020/01/09	5	38.05	0	0.00	38.15	5	4,598	0.11%
2020/01/08	1	37.75	2	37.60	37.50	-1	4,609	-0.02%
2020/01/06	0	0.00	1	37.95	37.90	-1	4,573	-0.02%
2020/01/03	2.1	38.27	1	39.25	38.85	1.1	4,539	0.02%
2020/01/02	0	0.00	5	38.15	38.25	-5	4,493	-0.11%
2019/12/31	2	38.35	0	0.00	38.40	2	4,541	0.04%
2019/12/30	0.1	38.60	0	0.00	38.60	0.1	4,768	0.00%
2019/12/27	1	38.40	1	38.45	38.60	0	4,795	0.00%
2019/12/26	1	38.50	6	38.64	38.45	-5	4,798	-0.10%
2019/12/25	1	38.70	1	39.50	38.80	0	4,861	0.00%
2019/12/24	5	39.45	11	39.75	39.20	-6	4,788	-0.13%
2019/12/23	17.2	39.20	14	39.23	39.70	3.2	4,536	0.07%
2019/12/20	25	37.33	3	37.17	38.15	22	4,277	0.51%
2019/12/19	2	36.30	0	0.00	36.30	2	4,074	0.05%
2019/12/17	0	0.00	0.8	36.35	36.35	-0.8	4,115	-0.02%
2019/12/12	0	0.00	4	36.35	36.30	-4	4,172	-0.10%
2019/12/02	0.1	36.15	0	0.00	36.10	0.1	5,136	0.00%
2019/11/29	1	35.85	5	36.05	35.95	-4	5,162	-0.08%
2019/11/26	1	36.05	0	0.00	36.05	1	5,395	0.02%
2019/11/25	0.1	36.45	0	0.00	36.35	0.1	5,389	0.00%
2019/11/22	0.2	36.50	6	36.28	36.45	-5.8	5,478	-0.11%
2019/11/21	0	0.00	4	36.29	36.40	-4	5,538	-0.07%
2019/11/14	4	35.44	0	0.00	35.30	4	6,216	0.06%
2019/11/13	9	35.43	0	0.00	35.20	9	6,446	0.14%
2019/11/12	1	36.05	0	0.00	36.40	1	6,715	0.01%
2019/11/11	2	36.35	1	36.30	36.30	1	6,819	0.01%
2019/11/08	1	36.45	0	0.00	36.50	1	6,906	0.01%
2019/11/07	2	36.40	0	0.00	36.40	2	6,949	0.03%
2019/11/06	0	36.40	2	36.30	36.30	-2	6,964	-0.03%
2019/10/30	0	0.00	6	35.88	35.95	-6	7,225	-0.08%
2019/10/28	1	35.90	2	35.88	35.85	-1	7,216	-0.01%
2019/10/25	1	35.85	0	0.00	35.85	1	7,287	0.01%
2019/10/24	0.2	35.75	0	0.00	35.65	0.2	7,336	0.00%
2019/10/22	2	35.78	0	0.00	35.70	2	7,517	0.03%
2019/10/21	8	35.37	0	0.00	35.35	8	7,622	0.10%
2019/10/17	0	0.00	1	35.45	35.45	-1	7,715	-0.01%
2019/10/16	0	0.00	20	35.20	35.65	-20	7,727	-0.26%
2019/10/09	1	34.55	0	0.00	34.70	1	7,766	0.01%
2019/10/08	0	0.00	2	34.60	34.60	-2	7,801	-0.03%
2019/10/07	3	35.13	1	35.05	35.05	2	7,855	0.03%
2019/10/04	4	35.20	4	35.00	35.55	0	7,834	0.00%
2019/10/03	2	34.08	2	34.13	34.15	0	7,590	0.00%
2019/10/02	1	34.50	5	34.51	34.40	-4	7,546	-0.05%
2019/10/01	22	34.91	1	35.00	35.00	21	7,485	0.28%
2019/09/27	1	35.45	1	35.55	35.30	0	7,363	0.00%
2019/09/26	1	35.20	2	35.55	35.35	-1	7,460	-0.01%
2019/09/25	3	35.80	1	35.35	35.45	2	7,696	0.03%
2019/09/24	0.2	36.20	0	0.00	36.05	0.2	7,775	0.00%
2019/09/23	6	36.37	0	0.00	36.40	6	7,764	0.08%
2019/09/20	30	36.55	0	0.00	36.60	30	7,799	0.38%
2019/09/18	2	36.90	0	0.00	36.60	2	7,738	0.03%
2019/09/17	0	0.00	10	36.60	36.85	-10	7,752	-0.13%
2019/09/12	11	37.13	0	0.00	36.60	11	7,895	0.14%
2019/09/11	3	36.40	7	35.89	36.30	-4	7,899	-0.05%
2019/09/10	19	37.02	0	0.00	36.90	19	7,699	0.25%
2019/09/06	0.1	38.40	0	0.00	38.35	0.1	7,669	0.00%
2019/09/05	0	0.00	2	38.00	38.15	-2	7,760	-0.03%
2019/09/04	1	37.85	0	0.00	37.90	1	7,908	0.01%
2019/09/02	1	38.00	0	0.00	37.95	1	8,115	0.01%
2019/08/30	0	0.00	1	38.15	37.90	-1	8,344	-0.01%
2019/08/27	7.1	36.69	0	0.00	36.95	7.1	8,774	0.08%
2019/08/23	1	37.30	19	36.89	37.25	-18	9,013	-0.20%
2019/08/22	4	37.30	4	37.15	37.00	0	9,038	0.00%
2019/08/21	5.4	37.78	0	0.00	37.65	5.4	9,293	0.06%
2019/08/19	2	38.18	0	0.00	38.30	2	9,228	0.02%
2019/08/16	0	0.00	2	38.65	38.40	-2	9,282	-0.02%
2019/08/15	2	38.50	0	0.00	38.00	2	9,293	0.02%
2019/08/14	8	40.50	1	40.55	40.10	7	9,113	0.08%
2019/08/13	7	39.94	0	0.00	40.10	7	9,178	0.08%
2019/08/07	2	40.95	1	41.10	41.10	1	9,683	0.01%
2019/08/05	1	40.54	1	40.60	41.25	0	10,153	0.00%
2019/08/02	0	0.00	6	40.71	41.00	-6	10,138	-0.06%
2019/08/01	1	41.35	0	0.00	41.50	1	10,186	0.01%
2019/07/29	2	41.50	0	0.00	41.65	2	10,205	0.02%
2019/07/26	3	41.45	3	41.55	41.45	0	10,132	0.00%
2019/07/25	1	41.60	0	0.00	41.85	1	10,062	0.01%
2019/07/24	3	42.35	0	0.00	42.15	3	9,995	0.03%
2019/07/23	16	43.15	23	43.01	43.45	-7	9,924	-0.07%
2019/07/22	13	43.54	8	43.60	43.15	5	9,817	0.05%
2019/07/18	5	43.65	6	43.65	43.70	-1	9,798	-0.01%
2019/07/16	5	43.90	2	43.75	43.50	3	10,004	0.03%
2019/07/15	5	43.65	9	43.72	43.85	-4	10,165	-0.04%
2019/07/12	5	43.60	5	43.80	43.70	0	10,270	0.00%
2019/07/11	4	44.40	15	44.23	44.00	-11	10,293	-0.11%
2019/07/09	0	0.00	1	44.15	44.10	-1	10,236	-0.01%
2019/07/05	0	0.00	1	44.15	44.20	-1	10,380	-0.01%
2019/07/04	0	44.25	1	44.20	44.20	-1	10,453	-0.01%
2019/07/03	5	44.50	1	44.15	44.15	4	10,472	0.04%
2019/07/02	4	43.84	0	0.00	43.65	4	10,439	0.04%
2019/07/01	22	44.70	35	44.72	44.75	-13	10,168	-0.13%
2019/06/28	1	45.80	0	0.00	45.70	1	10,042	0.01%
2019/06/25	1	46.40	0	0.00	46.25	1	10,148	0.01%
2019/06/24	1.2	46.21	7	46.23	46.25	-5.8	10,138	-0.06%
2019/06/20	1	45.80	1	45.90	45.80	0	10,080	0.00%
2019/06/19	2	46.00	0	0.00	46.35	2	10,084	0.02%
2019/06/18	0.1	46.00	10	45.90	46.00	-9.9	10,240	-0.10%
2019/06/17	3	45.50	0	0.00	45.40	3	10,337	0.03%
2019/06/14	3	46.70	0	0.00	45.85	3	10,304	0.03%
2019/06/12	4	45.81	20	45.76	45.25	-16	10,239	-0.16%
2019/06/11	10	46.76	24	46.62	46.60	-14	10,093	-0.14%
2019/06/10	6	46.86	5	46.80	46.95	1	9,991	0.01%
2019/06/06	7	46.21	2	46.18	46.65	5	9,936	0.05%
2019/06/05	7	45.59	7	45.31	46.15	0	9,787	0.00%
2019/06/04	5	44.82	1	44.90	44.85	4	9,755	0.04%
2019/06/03	4	45.15	14	44.64	45.35	-10	9,809	-0.10%
2019/05/31	0	0.00	2	43.20	43.50	-2	9,778	-0.02%
2019/05/30	1	42.70	6	42.68	43.10	-5	9,951	-0.05%
2019/05/29	11.1	41.72	3	41.13	42.00	8.1	9,912	0.08%
2019/05/28	8	41.24	10	41.77	41.00	-2	10,025	-0.02%
2019/05/27	6	43.02	1	43.00	43.05	5	9,964	0.05%
2019/05/24	0	0.00	10	42.60	42.95	-10	9,945	-0.10%
2019/05/23	1.1	42.61	6	42.45	42.70	-4.9	9,844	-0.05%
2019/05/22	4.2	42.86	0	0.00	42.70	4.2	9,671	0.04%
2019/05/21	3	41.09	0	0.00	41.70	3	9,494	0.03%
2019/05/20	0	40.60	1	41.65	40.55	-1	9,346	-0.01%
2019/05/17	2	40.80	0	0.00	40.15	2	9,186	0.02%
2019/05/16	12	40.92	2	40.85	40.45	10	9,115	0.11%
2019/05/15	0.1	41.20	3	40.77	41.25	-2.9	9,035	-0.03%
2019/05/14	0	0.00	4	39.06	39.20	-4	8,733	-0.05%
2019/05/13	5	38.60	5	38.73	38.95	0	8,592	0.00%
2019/05/10	0	0.00	1	36.70	36.60	-1	8,370	-0.01%
2019/05/09	2	36.55	5	36.90	36.55	-3	8,403	-0.04%
2019/05/07	1	37.45	1	37.35	37.35	0	8,319	0.00%
2019/05/06	20	37.35	0	0.00	37.40	20	8,304	0.24%
2019/05/03	0.1	37.60	0	0.00	37.50	0.1	8,291	0.00%
2019/04/26	0.1	37.50	0	0.00	37.50	0.1	8,352	0.00%
2019/04/24	5.1	37.44	1.7	37.41	37.50	3.3	8,339	0.04%
2019/04/23	7	37.30	0	0.00	37.25	7	8,386	0.08%
2019/04/22	6	37.58	1	37.30	37.55	5	8,312	0.06%
2019/04/19	4	36.79	2	36.60	37.00	2	8,162	0.02%
2019/04/18	0	35.90	3	36.03	36.00	-3	7,989	-0.04%
2019/04/17	0.2	35.50	3	35.57	35.60	-2.8	7,948	-0.04%
2019/04/12	1	35.05	3	35.00	35.10	-2	7,876	-0.03%
2019/04/11	1	35.20	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%
2019/04/03	0	0.00	3	35.57	35.45	-3	7,876	-0.04%
2019/04/02	0	35.85	4	35.71	35.85	-4	7,927	-0.05%
2019/03/27	0	35.20	0	0.00	35.20	0	7,763	0.00%
2019/03/26	2.1	35.15	2	35.15	35.20	0.1	7,808	0.00%
2019/03/25	2	34.85	3	34.88	34.90	-1	7,861	-0.01%
2019/03/22	3	34.90	3	34.85	35.05	0	7,862	0.00%
2019/03/21	8	35.03	5	35.18	35.05	3	7,814	0.04%
2019/03/20	2	35.85	6	36.03	35.85	-4	7,682	-0.05%
2019/03/19	1	34.85	0	0.00	35.10	1	7,597	0.01%
2019/03/18	6.1	34.59	6	34.97	34.95	0.1	7,669	0.00%
2019/03/15	10	34.73	18	34.90	34.90	-8	7,686	-0.10%
2019/03/14	0	0.00	1	34.75	34.55	-1	7,577	-0.01%
2019/03/13	1	34.60	0	0.00	34.45	1	7,578	0.01%
2019/03/12	4	34.43	4	34.65	34.65	0	7,684	0.00%
2019/03/11	21	34.40	15	34.45	34.35	6	7,725	0.08%
2019/03/08	6	34.15	6	34.29	34.35	0	7,967	0.00%
2019/03/07	40	34.59	32	34.55	34.75	8	8,439	0.09%
2019/03/06	1	34.60	9	34.94	35.00	-8	8,428	-0.09%
2019/03/05	19	34.41	33	33.88	34.45	-14	8,237	-0.17%
2019/03/04	5	33.18	2	33.25	33.25	3	8,038	0.04%
2019/02/27	16	32.78	17	32.90	33.00	-1	8,031	-0.01%
2019/02/26	10.1	32.60	6	32.11	32.20	4.1	7,790	0.05%
2019/02/25	6	31.00	0	0.00	31.00	6	7,650	0.08%
2019/02/22	2	30.80	0	0.00	31.00	2	7,732	0.03%
2019/02/21	1	30.90	0	0.00	30.95	1	7,840	0.01%
2019/02/13	5	30.68	2	30.75	30.70	3	8,372	0.04%
2019/02/12	3	30.70	0	0.00	30.60	3	8,326	0.04%
2019/02/11	0	0.00	2	31.00	30.90	-2	8,344	-0.02%
2019/01/29	4	30.99	0	0.00	31.00	4	8,605	0.05%
2019/01/28	3	30.85	1	30.95	30.95	2	8,594	0.02%
2019/01/25	2	30.85	2	30.85	30.85	0	8,675	0.00%
2019/01/23	0.1	30.90	0	0.00	30.80	0.1	8,901	0.00%
2019/01/21	3	30.95	0	0.00	30.95	3	9,736	0.03%
2019/01/18	2	30.75	0	0.00	30.95	2	9,947	0.02%
2019/01/16	0	0.00	1	30.95	30.90	-1	10,165	-0.01%
2019/01/15	0	0.00	2	30.90	31.05	-2	10,457	-0.02%
2019/01/09	0	0.00	4	30.80	30.80	-4	10,863	-0.04%
2019/01/08	4	30.51	13	30.50	30.50	-9	10,876	-0.08%
2019/01/07	13	30.75	0	0.00	30.65	13	10,963	0.12%
2019/01/04	1	30.35	2	30.00	30.40	-1	11,084	-0.01%
2018/12/28	2	30.50	1	30.65	30.55	1	11,396	0.01%
2018/12/26	1	29.65	1	29.60	29.60	0	11,643	0.00%
2018/12/25	0	30.00	0	0.00	29.90	0	11,699	0.00%
2018/12/24	0.1	30.55	0	0.00	30.55	0.1	11,796	0.00%
2018/12/21	0	0.00	7	30.52	30.70	-7	12,358	-0.06%
2018/12/20	0.1	30.60	0	0.00	30.60	0.1	12,439	0.00%
2018/12/19	0	0.00	1	30.65	30.75	-1	12,609	-0.01%
2018/12/18	10	30.70	5	30.84	30.70	5	12,853	0.04%
2018/12/17	0	0.00	1	30.90	30.65	-1	12,869	-0.01%
2018/12/14	0	0.00	1	30.80	30.75	-1	12,925	-0.01%
2018/12/13	2	30.70	1	30.90	30.85	1	12,911	0.01%
2018/12/11	1	30.25	3	30.37	30.15	-2	12,726	-0.02%
2018/12/10	1	30.40	0	0.00	30.15	1	12,583	0.01%
2018/12/06	2	30.70	5	30.97	30.55	-3	12,552	-0.02%
2018/12/05	2	30.73	2	31.35	31.00	0	12,475	0.00%
2018/12/04	6	31.18	0	0.00	31.35	6	12,369	0.05%
2018/12/03	7	31.44	2	31.65	31.45	5	12,293	0.04%
2018/11/30	9	31.30	26	31.64	30.90	-17	12,015	-0.14%
2018/11/29	16	30.84	4	30.89	30.85	12	11,377	0.11%
2018/11/28	5	30.94	2	31.05	31.10	3	11,210	0.03%
2018/11/27	5	31.05	1	31.05	30.85	4	11,055	0.04%
2018/11/26	17	31.22	21	31.27	31.20	-4	10,979	-0.04%
2018/11/23	2	31.78	2	31.80	31.85	0	10,832	0.00%
2018/11/22	12	31.98	5	31.76	31.70	7	10,775	0.06%
2018/11/21	7	32.68	8	32.95	32.60	-1	10,602	-0.01%
2018/11/20	1	32.85	2	33.20	33.10	-1	10,498	-0.01%
2018/11/19	6	32.88	7	33.16	32.85	-1	10,461	-0.01%
2018/11/16	3.1	32.50	4.4	32.46	32.55	-1.3	10,410	-0.01%
2018/11/15	0	0.00	3	32.00	31.90	-3	10,355	-0.03%
2018/11/14	1	31.55	13	31.74	32.00	-12	10,300	-0.12%
2018/11/13	6	31.33	51	31.00	31.30	-45	10,161	-0.44%
2018/11/12	2	31.43	12	31.38	31.35	-10	10,092	-0.10%
2018/11/09	3	31.00	20	31.17	31.10	-17	10,032	-0.17%
2018/11/08	16	30.85	4	31.05	30.95	12	10,009	0.12%
2018/11/07	24	31.40	51	31.50	31.15	-27	9,901	-0.27%
2018/11/06	3	30.38	0	0.00	30.30	3	9,557	0.03%
2018/11/05	2	30.40	0	0.00	30.55	2	9,609	0.02%
2018/11/02	12	30.35	11	30.60	30.55	1	9,579	0.01%
2018/11/01	17	30.17	11	30.25	30.00	6	9,521	0.06%
2018/10/31	18	30.45	3	30.50	30.70	15	9,368	0.16%
2018/10/30	25	30.46	21	30.34	30.35	4	9,227	0.04%
2018/10/29	5	30.86	29	30.27	30.90	-24	8,839	-0.27%
2018/10/26	1	29.70	15	29.58	29.50	-14	8,379	-0.17%
2018/10/25	14	29.29	7	29.53	28.85	7	8,182	0.09%
2018/10/24	5	28.59	6	29.08	29.25	-1	8,066	-0.01%
2018/10/23	20	29.60	3	29.82	29.05	17	8,025	0.21%
2018/10/22	4	29.40	2	29.48	29.15	2	7,724	0.03%
2018/10/19	2	29.08	6	29.71	29.05	-4	7,663	-0.05%
2018/10/18	5	29.19	13	28.93	29.60	-8	7,530	-0.11%
2018/10/17	3	28.05	0	0.00	27.70	3	7,206	0.04%
2018/10/16	0.1	27.85	2	27.95	27.85	-1.9	7,181	-0.03%
2018/10/15	2	27.63	2	27.55	27.40	0	7,120	0.00%
2018/10/12	1	27.40	5	27.85	28.40	-4	7,056	-0.06%
2018/10/11	2	27.13	0	0.00	27.05	2	6,948	0.03%
2018/10/09	1	28.50	0	0.00	28.50	1	6,786	0.01%
2018/10/08	0	0.00	1	28.70	28.55	-1	6,735	-0.01%
2018/10/05	3	28.48	1	28.65	28.35	2	6,666	0.03%
2018/10/04	4	29.00	0	0.00	28.95	4	6,444	0.06%
2018/10/02	0	0.00	2	29.70	29.50	-2	6,271	-0.03%
2018/10/01	4	30.28	0	0.00	30.25	4	6,159	0.06%
2018/09/28	0	29.85	3	29.55	29.90	-3	6,166	-0.05%
2018/09/27	0	0.00	1	28.85	29.00	-1	6,027	-0.02%
2018/09/25	6	27.88	5	27.94	28.05	1	5,714	0.02%
2018/09/21	0	0.00	3	26.92	26.95	-3	5,414	-0.06%
2018/09/20	0	0.00	16	26.41	26.50	-16	5,337	-0.30%
2018/09/19	0	26.15	9	26.17	26.15	-9	5,234	-0.17%
2018/09/18	0.1	26.05	1	25.90	26.10	-0.9	5,183	-0.02%
2018/09/14	4	25.78	0	0.00	25.70	4	5,095	0.08%
2018/09/07	3	25.50	0	0.00	25.55	3	4,997	0.06%
2018/09/06	2	25.75	0	0.00	25.75	2	4,944	0.04%
2018/09/05	0	0.00	1	25.90	25.90	-1	4,864	-0.02%
2018/09/04	0	25.85	0	0.00	25.90	0	4,826	0.00%
2018/08/31	0.1	25.80	3	25.90	25.90	-2.9	4,769	-0.06%
2018/08/30	3	25.75	1	25.75	25.65	2	4,694	0.04%
2018/08/29	2	25.90	0	0.00	25.85	2	4,663	0.04%
2018/08/24	6	25.98	0	0.00	26.15	6	4,600	0.13%
2018/08/23	5	26.10	1	26.05	26.10	4	4,819	0.08%
2018/08/22	0	0.00	2	26.00	26.00	-2	4,732	-0.04%
2018/08/21	0	0.00	11	25.49	25.50	-11	4,563	-0.24%
2018/08/17	0.1	25.15	0	0.00	25.15	0.1	4,531	0.00%
2018/08/15	0	0.00	1	25.30	25.20	-1	4,524	-0.02%
2018/08/14	1	25.25	0	0.00	25.25	1	4,492	0.02%
2018/08/13	3	25.13	0	0.00	25.10	3	4,479	0.07%
2018/08/10	0	0.00	2	25.10	25.25	-2	4,372	-0.05%
2018/08/06	0.1	24.60	0	0.00	24.60	0.1	4,374	0.00%
2018/08/02	0	0.00	1	24.70	24.65	-1	4,364	-0.02%
2018/07/31	0.1	24.85	1	24.65	24.85	-0.9	4,281	-0.02%
2018/07/30	0	0.00	12	25.10	25.10	-12	4,176	-0.29%
2018/07/27	10	25.00	1	25.05	25.00	9	4,077	0.22%
2018/07/26	0	0.00	8	25.00	25.00	-8	4,053	-0.20%
2018/07/25	0	0.00	1	25.05	25.05	-1	4,044	-0.02%
2018/07/20	0	0.00	26	25.05	25.15	-26	4,010	-0.65%
2018/07/19	27	25.05	0	0.00	25.05	27	3,958	0.68%
2018/07/17	2	25.15	0	0.00	25.15	2	3,878	0.05%
2018/07/16	0.1	24.75	0	0.00	24.80	0.1	3,760	0.00%
2018/07/13	0	0.00	4	24.43	24.50	-4	3,724	-0.11%
2018/07/11	0	0.00	3	24.35	24.30	-3	3,710	-0.08%
2018/07/10	0	0.00	5	24.40	24.45	-5	3,628	-0.14%
2018/07/09	0	0.00	7	24.35	24.35	-7	3,557	-0.20%
2018/07/06	3	24.30	0	0.00	24.30	3	3,494	0.09%
2018/07/05	0.1	24.20	15	24.13	24.30	-14.9	3,275	-0.45%
2018/07/04	0	0.00	16	23.94	24.05	-16	3,025	-0.53%
2018/07/02	0.1	23.80	10	23.90	23.85	-9.9	2,918	-0.34%
2018/06/28	0	23.60	2	23.55	23.70	-2	2,828	-0.07%
2018/06/27	0.1	23.40	0	0.00	23.40	0.1	2,816	0.00%
2018/06/20	1	23.41	0	0.00	23.70	1	2,800	0.04%
2018/06/19	0.1	23.50	0	0.00	23.40	0.1	2,793	0.00%
2018/06/15	0.1	24.00	0	0.00	24.10	0.1	2,748	0.00%
2018/06/14	1	23.30	0	0.00	23.30	1	2,694	0.04%
2018/06/13	2.1	23.54	0	0.00	23.50	2.1	2,685	0.08%
2018/06/12	10	23.60	2	23.55	23.55	8	2,732	0.29%
2018/06/06	0	23.75	0	0.00	23.85	0	2,759	0.00%
2018/06/05	0.1	23.70	0	0.00	23.80	0.1	2,758	0.00%
2018/06/04	0	23.70	0	0.00	23.90	0	2,749	0.00%
2018/06/01	0.1	23.35	0	0.00	23.55	0.1	2,739	0.00%
2018/05/29	0	23.85	0	0.00	23.90	0	2,348	0.00%
2018/05/28	0.1	23.90	5	23.90	23.95	-4.9	2,352	-0.21%
2018/05/24	0	0.00	1	24.00	23.95	-1	2,299	-0.04%
2018/05/18	0	23.50	0	0.00	23.50	0	2,279	0.00%
2018/05/17	0.2	23.40	10	23.45	23.40	-9.8	2,309	-0.43%
2018/05/15	3.1	23.56	1	23.50	23.40	2.1	2,352	0.09%
2018/05/10	1	22.35	5	22.32	22.30	-4	2,311	-0.17%
2018/05/08	1	22.35	0	0.00	22.35	1	2,305	0.04%
2018/05/07	2.1	22.41	4	22.40	22.40	-1.9	2,311	-0.08%
2018/05/02	0.1	22.90	0	0.00	22.85	0.1	2,357	0.01%
2018/04/27	0	0.00	2	22.55	22.70	-2	2,323	-0.09%
2018/04/19	0	23.10	10	23.00	23.10	-10	2,375	-0.42%
2018/04/17	1.3	23.16	0	0.00	23.20	1.3	2,387	0.05%
2018/04/12	0	0.00	2	22.80	22.85	-2	2,341	-0.09%
2018/04/11	0	0.00	1	22.60	22.60	-1	2,335	-0.04%
2018/04/09	0.1	22.50	0	0.00	22.50	0.1	2,356	0.01%
2018/04/02	2	22.40	0	0.00	22.40	2	2,376	0.08%
2018/03/31	2	22.40	0	0.00	22.40	2	2,405	0.08%
2018/03/30	0.1	22.60	0	0.00	22.60	0.1	2,416	0.01%
2018/03/29	2	22.33	0	0.00	22.30	2	2,405	0.08%
2018/03/27	0.1	22.65	0	0.00	22.55	0.1	2,382	0.00%
2018/03/26	0	0.00	2	22.60	22.60	-2	2,378	-0.08%
2018/03/23	1	22.45	0	0.00	22.45	1	2,363	0.04%
2018/03/22	0	22.80	0	0.00	22.75	0	2,341	0.00%
2018/03/19	2.1	22.85	0	0.00	22.85	2.1	2,367	0.09%
2018/03/16	0.1	22.90	0	0.00	22.90	0.1	2,383	0.00%
2018/03/13	0.1	22.75	0	0.00	22.75	0.1	2,364	0.01%
2018/03/12	0	0.00	2	22.55	22.60	-2	2,365	-0.08%
2018/03/07	2.1	22.45	0	0.00	22.35	2.1	2,374	0.09%
2018/03/06	5	22.40	0	0.00	22.25	5	2,385	0.21%
2018/03/05	0	0.00	1	22.40	22.20	-1	2,487	-0.04%
2018/03/02	0.1	22.60	1	22.55	22.55	-0.9	2,467	-0.04%
2018/02/27	5	22.70	1	22.85	22.65	4	2,447	0.16%
2018/02/26	0	0.00	1	22.70	22.65	-1	2,444	-0.04%
2018/02/23	0	0.00	4	22.80	22.75	-4	2,439	-0.16%
2018/02/22	5	22.75	5	22.80	22.70	0	2,508	0.00%
2018/02/21	0.1	22.65	0	0.00	22.65	0.1	2,568	0.01%
2018/02/12	1	21.90	0	0.00	21.85	1	2,607	0.04%
2018/02/08	6	22.29	1	22.25	22.30	5	2,595	0.19%
2018/02/06	5	22.80	0	0.00	22.35	5	2,537	0.20%
2018/02/05	0	0.00	2	23.40	23.30	-2	2,425	-0.08%
2018/02/02	5	23.60	0	0.00	23.55	5	2,438	0.21%
2018/01/30	2	23.68	0	0.00	23.65	2	2,499	0.08%
2018/01/29	0.1	23.90	3	23.88	23.85	-2.9	2,496	-0.12%
2018/01/24	1	23.75	0	0.00	23.85	1	2,464	0.04%
2018/01/23	0	0.00	1	23.75	23.85	-1	2,466	-0.04%
2018/01/17	1.2	23.87	0	0.00	24.00	1.2	2,446	0.05%
2018/01/15	0.1	23.80	0	0.00	23.80	0.1	2,548	0.00%
2018/01/11	0	0.00	1	23.60	23.70	-1	2,519	-0.04%
2018/01/09	0	0.00	1	23.70	23.70	-1	2,511	-0.04%
2018/01/08	12	23.60	1	23.65	23.60	11	2,558	0.43%
2018/01/05	1.1	23.61	2	23.60	23.65	-0.9	2,586	-0.03%
2018/01/04	0	0.00	1	23.60	23.70	-1	2,605	-0.04%
2018/01/02	0	0.00	5	23.55	23.65	-5	2,722	-0.18%