正文 (4906)-華南永昌-岡山券商分點個股進出

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

正文

(4906)

可現股當沖

股價
35.45
漲跌
▲0.45
漲幅
+1.29%
成交量
1,348張
產業
上市通信網路類股
608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

正文 (4906)籌碼相關－華南永昌-岡山券商分點個股進出

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

華南永昌-岡山券商分點個股進出
華南永昌-岡山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	2	35.45	0.1	35.35	35.45	1.9	5,100	0.04%
2024/11/19	0	0.00	1	35.25	35.35	-1	5,528	-0.02%
2024/11/18	3	34.90	0	0.00	34.65	3	5,626	0.05%
2024/11/14	0	35.80	0	0.00	35.50	0	6,041	0.00%
2024/11/13	0	0.00	1	35.90	35.95	-1	6,068	-0.02%
2024/11/08	1	36.65	0	0.00	36.10	1	6,207	0.02%
2024/11/07	1	37.45	5.9	37.33	37.45	-4.9	6,205	-0.08%
2024/11/06	0	0.00	1	36.50	36.90	-1	6,173	-0.02%
2024/11/05	1	36.40	0	0.00	36.10	1	6,233	0.02%
2024/11/04	0	0.00	2	36.35	36.35	-2	6,384	-0.03%
2024/10/30	3.1	35.77	0	0.00	35.55	3.1	6,605	0.05%
2024/10/29	0	0.00	1	35.70	35.85	-1	6,752	-0.01%
2024/10/28	1	36.60	0	0.00	36.50	1	6,811	0.01%
2024/10/24	0	0.00	1	36.85	36.90	-1	7,031	-0.01%
2024/10/23	2	36.95	0	0.00	37.10	2	7,139	0.03%
2024/10/22	1	36.90	1	37.05	37.15	0	7,342	0.00%
2024/10/21	1	36.55	12	36.66	37.00	-11	7,589	-0.14%
2024/10/18	1	36.30	2	36.33	36.35	-1	7,954	-0.01%
2024/10/17	7.1	36.79	1	37.00	36.70	6.1	8,475	0.07%
2024/10/16	1	36.35	1	36.35	37.80	0	9,115	0.00%
2024/10/15	0	0.00	3	36.80	36.25	-3	9,745	-0.03%
2024/10/14	1	36.35	2	36.58	36.95	-1	9,846	-0.01%
2024/10/11	7.1	36.27	3	36.15	36.15	4.1	10,022	0.04%
2024/10/08	0	0.00	7	38.07	37.85	-7	10,677	-0.07%
2024/10/07	1	38.80	0	0.00	38.75	1	11,313	0.01%
2024/10/04	1	38.20	1	38.30	38.15	0	11,749	0.00%
2024/10/01	6	38.48	4	38.60	38.60	2	11,972	0.02%
2024/09/30	3	38.60	0	0.00	38.35	3	12,181	0.02%
2024/09/27	4	40.26	3	39.73	39.40	1	12,823	0.01%
2024/09/26	1	40.80	4	40.63	39.95	-3	13,932	-0.02%
2024/09/24	2	39.55	3.1	39.74	39.90	-1.1	13,942	-0.01%
2024/09/23	5	40.00	0	0.00	40.20	5	13,964	0.04%
2024/09/20	4	41.06	5	40.80	40.50	-1	14,079	-0.01%
2024/09/19	3	40.55	3	40.68	40.80	0	14,123	0.00%
2024/09/18	6	41.42	5	41.36	40.85	1	14,161	0.01%
2024/09/16	2	41.43	7	42.51	41.90	-5	14,162	-0.04%
2024/09/13	1	40.00	5	40.49	40.40	-4	14,045	-0.03%
2024/09/12	4	39.11	0	0.00	39.05	4	14,037	0.03%
2024/09/10	0	0.00	1	39.60	39.10	-1	14,167	-0.01%
2024/09/09	2	39.05	2	39.00	39.95	0	14,255	0.00%
2024/09/05	3	40.93	2	40.75	39.50	1	14,642	0.01%
2024/09/04	5	41.32	4	40.31	40.85	1	14,752	0.01%
2024/09/03	4	43.56	2	43.95	42.70	2	14,838	0.01%
2024/09/02	5.2	43.64	6.1	43.40	42.85	-0.9	14,807	-0.01%
2024/08/30	4.1	42.88	10	42.97	42.30	-6	14,724	-0.04%
2024/08/29	2	43.10	2	43.00	43.05	0	14,816	0.00%
2024/08/28	4	42.90	5	43.15	42.85	-1	14,827	-0.01%
2024/08/27	4	42.80	4	42.65	42.90	0	14,992	0.00%
2024/08/26	3	43.15	5	42.90	42.45	-2	15,190	-0.01%
2024/08/23	12	42.50	1	42.60	42.60	11	15,315	0.07%
2024/08/22	0	0.00	2	42.35	42.20	-2	15,511	-0.01%
2024/08/21	10	42.11	18	42.21	42.25	-8	15,930	-0.05%
2024/08/20	7	41.15	1	41.80	41.10	6	15,710	0.04%
2024/08/19	11	41.16	8	41.21	41.20	3	15,663	0.02%
2024/08/16	0	0.00	18	39.82	40.10	-18	15,746	-0.11%
2024/08/15	7	37.71	1	37.75	37.50	6	15,577	0.04%
2024/08/13	8	37.83	3	38.40	38.25	5	15,846	0.03%
2024/08/12	1	37.75	3	37.78	37.90	-2	15,803	-0.01%
2024/08/09	11	39.07	2	39.18	38.50	9	15,715	0.06%
2024/08/08	1	38.80	2	38.43	38.50	-1	15,647	-0.01%
2024/08/07	3	39.00	10.6	38.65	39.20	-7.6	15,622	-0.05%
2024/08/06	2	36.40	10.4	37.66	37.75	-8.4	15,532	-0.05%
2024/08/05	7	37.78	13	37.84	37.50	-6	15,367	-0.04%
2024/08/02	9	42.23	0	0.00	41.65	9	15,212	0.06%
2024/08/01	8	43.78	8	43.90	44.00	0	15,144	0.00%
2024/07/31	3	42.33	5	42.72	42.55	-2	14,978	-0.01%
2024/07/30	9	41.16	2	42.60	42.95	7	14,908	0.05%
2024/07/29	7	41.68	0	0.00	41.10	7	14,790	0.05%
2024/07/26	3	42.27	0	0.00	42.45	3	14,669	0.02%
2024/07/23	3	42.65	13	43.08	43.45	-10	14,559	-0.07%
2024/07/22	11	41.95	25	41.79	41.30	-14	14,346	-0.10%
2024/07/19	3	44.38	5	44.89	44.30	-2	14,073	-0.01%
2024/07/18	4	43.99	10	45.17	44.00	-6	13,700	-0.04%
2024/07/17	17	44.31	14	43.87	43.50	3	13,161	0.02%
2024/07/16	6	44.73	21.1	44.77	45.80	-15.1	12,452	-0.12%
2024/07/15	7	42.17	6	42.30	41.65	1	11,813	0.01%
2024/07/12	12	42.61	4	42.71	42.45	8	11,688	0.07%
2024/07/11	4.1	43.28	36	43.27	43.55	-31.9	11,503	-0.28%
2024/07/10	11	42.38	22	42.79	42.45	-11	11,254	-0.10%
2024/07/09	24	41.61	11	42.60	40.95	13	10,835	0.12%
2024/07/08	33	40.55	6	40.92	41.00	27	10,171	0.27%
2024/07/05	12	39.89	15	40.42	39.80	-3	9,743	-0.03%
2024/07/04	8	39.27	9	39.23	39.35	-1	9,578	-0.01%
2024/07/03	35	40.17	18	40.26	39.80	17	9,408	0.18%
2024/07/02	7	40.13	76.7	40.10	40.60	-69.7	8,719	-0.80%
2024/07/01	2	36.85	6	36.95	36.95	-4	7,594	-0.05%
2024/06/28	1	37.10	10	37.10	36.80	-9	7,598	-0.12%
2024/06/27	0	0.00	1	37.45	36.85	-1	7,572	-0.01%
2024/06/26	2	36.73	0	0.00	36.80	2	7,530	0.03%
2024/06/25	1.2	37.44	0	0.00	37.90	1.2	7,453	0.02%
2024/06/24	0	0.00	4	38.09	37.90	-4	7,382	-0.05%
2024/06/21	3.6	38.28	2	38.18	38.40	1.6	7,387	0.02%
2024/06/20	6	38.23	1	38.35	38.35	5	7,338	0.07%
2024/06/19	1	38.10	2	38.05	37.90	-1	7,330	-0.01%
2024/06/18	4	38.19	3	37.85	37.85	1	7,294	0.01%
2024/06/17	3	38.38	3	38.45	38.60	0	7,249	0.00%
2024/06/14	1	38.55	10	38.60	38.55	-9	7,214	-0.12%
2024/06/13	10	38.44	4	38.29	38.05	6	7,129	0.08%
2024/06/12	45	38.81	5	38.83	38.80	40	7,069	0.57%
2024/06/11	5	38.24	4	38.38	38.25	1	6,908	0.01%
2024/06/07	14	38.33	8	38.26	38.20	6	6,747	0.09%
2024/06/06	29	38.61	39	38.47	38.30	-10	6,627	-0.15%
2024/06/05	10	38.29	3	38.10	37.80	7	6,419	0.11%
2024/06/04	5	38.27	4	38.29	38.05	1	6,414	0.02%
2024/06/03	2	37.05	5	37.44	37.70	-3	6,453	-0.05%
2024/05/31	22	37.84	3	37.48	37.00	19	6,649	0.29%
2024/05/30	1	38.10	9	37.95	38.00	-8	7,831	-0.10%
2024/05/29	8	38.41	2	38.22	38.00	6	8,025	0.07%
2024/05/28	5.1	37.39	31	38.12	37.95	-25.9	7,758	-0.33%
2024/05/27	23	37.46	84.8	36.59	37.35	-61.8	7,378	-0.84%
2024/05/24	0	0.00	5	35.46	35.35	-5	6,845	-0.07%
2024/05/23	4	35.10	2.9	35.19	35.00	1.1	6,842	0.02%
2024/05/22	22	35.31	4.3	35.83	35.40	17.7	6,864	0.26%
2024/05/21	61.9	34.96	2	34.80	35.20	59.9	6,687	0.90%
2024/05/20	5	35.47	18	35.17	35.50	-13	6,642	-0.20%
2024/05/17	3	33.93	0	0.00	34.10	3	6,333	0.05%
2024/05/15	1	33.90	0	0.00	33.95	1	6,340	0.02%
2024/05/13	0	0.00	2	33.80	33.90	-2	6,420	-0.03%
2024/05/08	0	0.00	2	33.65	33.75	-2	6,787	-0.03%
2024/05/07	2	33.08	0	0.00	33.15	2	6,815	0.03%
2024/05/03	0	0.00	1	33.60	33.30	-1	6,909	-0.01%
2024/04/30	0	0.00	2	33.43	33.25	-2	7,018	-0.03%
2024/04/29	0	0.00	2	33.20	33.25	-2	7,071	-0.03%
2024/04/25	4	32.59	1	32.70	32.50	3	7,275	0.04%
2024/04/24	0	0.00	2	32.95	33.00	-2	7,337	-0.03%
2024/04/22	1	32.25	0	0.00	32.25	1	7,631	0.01%
2024/04/19	1	32.30	0	0.00	32.20	1	7,766	0.01%
2024/04/18	3	32.82	0	0.00	33.15	3	7,725	0.04%
2024/04/16	2	32.80	0	0.00	32.70	2	7,740	0.03%
2024/04/15	1	34.10	0	0.00	34.10	1	7,693	0.01%
2024/04/12	2	34.53	0	0.00	34.55	2	7,674	0.03%
2024/04/10	2	34.55	0	0.00	34.70	2	7,709	0.03%
2024/04/08	5	34.00	0	0.00	34.05	5	7,608	0.07%
2024/04/03	3	33.95	0	0.00	33.95	3	7,608	0.04%
2024/04/02	1	34.10	0	0.00	34.10	1	7,621	0.01%
2024/03/29	1	34.05	0	0.00	34.10	1	7,575	0.01%
2024/03/28	0	0.00	1	34.25	34.20	-1	7,639	-0.01%
2024/03/26	3	34.38	2	34.75	34.40	1	7,678	0.01%
2024/03/25	5	35.20	0	0.00	35.30	5	7,627	0.07%
2024/03/22	1	35.15	0	0.00	35.10	1	7,653	0.01%
2024/03/21	13	34.93	13	34.85	34.80	0	7,663	0.00%
2024/03/20	0	0.00	10	35.20	34.90	-10	7,731	-0.13%
2024/03/19	0	35.10	0	0.00	35.00	0	7,974	0.00%
2024/03/15	3	34.35	0	0.00	34.30	3	8,602	0.03%
2024/03/14	4	34.88	0	0.00	34.90	4	8,679	0.05%
2024/03/13	1	36.00	5	35.83	35.65	-4	8,912	-0.04%
2024/03/12	1	36.20	0	0.00	36.15	1	8,880	0.01%
2024/03/11	8	36.46	0	0.00	36.15	8	8,786	0.09%
2024/03/08	3	35.93	0	0.00	35.95	3	8,713	0.03%
2024/03/07	12.1	37.17	3	38.18	36.80	9.1	8,577	0.11%
2024/03/06	51.1	38.35	52	38.54	38.35	-1	8,253	-0.01%
2024/03/05	61.1	39.79	86	39.55	39.50	-24.9	7,969	-0.31%
2024/03/04	3	37.35	15	38.47	38.70	-12	6,493	-0.18%
2024/03/01	5	35.30	0	0.00	35.20	5	5,983	0.08%
2024/02/29	0	0.00	3	35.42	35.40	-3	5,991	-0.05%
2024/02/27	2	35.58	0	0.00	35.25	2	5,974	0.03%
2024/02/26	0	0.00	10	36.35	36.00	-10	5,965	-0.17%
2024/02/23	3	36.17	4	36.26	35.90	-1	5,955	-0.02%
2024/02/22	2	36.40	0	0.00	36.35	2	6,002	0.03%
2024/02/19	1	35.90	0	0.00	35.95	1	5,940	0.02%
2024/02/05	21	35.18	20.1	35.12	35.10	0.9	5,887	0.02%
2024/02/02	2	36.40	1	36.55	36.00	1	5,862	0.02%
2024/02/01	9	35.99	21	35.95	36.20	-12	5,732	-0.21%
2024/01/31	5	35.50	5	35.60	35.60	0	5,626	0.00%
2024/01/30	1	35.40	1	35.75	35.75	0	5,649	0.00%
2024/01/29	3	35.80	0	0.00	35.80	3	5,636	0.05%
2024/01/25	0	0.00	1	35.70	35.60	-1	5,729	-0.02%
2024/01/24	56	36.07	56	35.80	35.80	0	5,703	0.00%
2024/01/23	0	0.00	4	35.89	35.90	-4	5,671	-0.07%
2024/01/22	6	35.83	6	35.78	35.85	0	5,625	0.00%
2024/01/19	57	35.27	56	34.81	34.80	1	5,467	0.02%
2024/01/18	2	34.90	8	34.89	35.20	-6	5,445	-0.11%
2024/01/17	4	35.31	5	35.21	35.35	-1	5,398	-0.02%
2024/01/16	54.1	34.93	56	35.42	36.00	-1.9	5,340	-0.04%
2024/01/15	1	34.95	1	34.50	35.00	0	5,112	0.00%
2024/01/12	8	33.55	8	33.50	33.50	0	5,002	0.00%
2024/01/08	0	0.00	2	33.78	33.75	-2	5,171	-0.04%
2024/01/05	2	33.80	0	0.00	33.65	2	5,213	0.04%
2024/01/03	9	34.16	8	34.23	34.15	1	5,289	0.02%
2023/12/29	1	34.50	0	0.00	34.50	1	5,341	0.02%
2023/12/28	3	34.80	5	34.94	34.80	-2	5,364	-0.04%
2023/12/27	32	34.55	31	34.55	34.55	1	5,396	0.02%
2023/12/26	0	0.00	1	34.90	34.85	-1	5,538	-0.02%
2023/12/25	3	34.80	5	34.86	34.60	-2	5,548	-0.04%
2023/12/20	2	35.83	5	35.89	35.95	-3	5,661	-0.05%
2023/12/19	2	35.50	4	35.53	35.60	-2	5,672	-0.04%
2023/12/18	3	35.88	0	0.00	35.80	3	5,740	0.05%
2023/12/15	5	36.26	9	36.20	36.20	-4	5,810	-0.07%
2023/12/14	3	37.00	20	36.98	36.90	-17	5,830	-0.29%
2023/12/13	5	36.58	21	36.52	36.35	-16	5,593	-0.29%
2023/12/12	11	35.44	12	35.68	35.75	-1	5,399	-0.02%
2023/12/11	10	34.33	3	34.18	34.30	7	5,452	0.13%
2023/12/08	43	35.66	4	35.23	35.70	39	5,430	0.72%
2023/12/07	0	0.00	3	34.75	34.50	-3	5,303	-0.06%
2023/12/05	1	34.05	0	0.00	33.95	1	5,485	0.02%
2023/12/01	0	0.00	1	34.15	34.10	-1	6,234	-0.02%
2023/11/29	2	34.35	0	0.00	34.20	2	6,567	0.03%
2023/11/28	1	34.40	0	0.00	34.40	1	6,905	0.01%
2023/11/27	1	33.70	2	33.73	33.55	-1	7,100	-0.01%
2023/11/24	1	34.15	0	0.00	34.10	1	7,301	0.01%
2023/11/22	0	0.00	1	34.20	34.65	-1	8,732	-0.01%
2023/11/21	4	34.73	5	34.91	34.60	-1	9,605	-0.01%
2023/11/20	1	34.30	0	0.00	34.30	1	9,947	0.01%
2023/11/16	0	0.00	1	33.55	33.40	-1	10,727	-0.01%
2023/11/09	2	32.93	0	0.00	32.90	2	11,392	0.02%
2023/11/08	0	0.00	1	33.20	33.30	-1	11,367	-0.01%
2023/11/07	1.1	33.36	2	33.43	33.45	-1	11,416	-0.01%
2023/11/06	4	33.83	13	34.00	33.90	-9	11,542	-0.08%
2023/11/03	15	35.00	6	34.59	34.25	9	11,956	0.08%
2023/11/02	1	34.05	2	33.90	33.85	-1	11,934	-0.01%
2023/10/27	10	33.20	20	33.07	33.15	-10	12,454	-0.08%
2023/10/25	0	0.00	1	34.05	33.70	-1	12,669	-0.01%
2023/10/24	0	0.00	0.5	33.75	34.00	-0.5	12,726	0.00%
2023/10/23	0	0.00	0.8	33.30	33.25	-0.8	12,772	-0.01%
2023/10/20	1	33.40	0	0.00	33.40	1	12,926	0.01%
2023/10/19	20	33.60	1	33.55	33.65	19	12,976	0.15%
2023/10/18	2	33.25	2	33.33	33.45	0	13,018	0.00%
2023/10/17	1	33.90	0	0.00	33.85	1	13,017	0.01%
2023/10/16	6	34.49	10	34.85	34.60	-4	13,098	-0.03%
2023/10/13	2	35.65	0	0.00	35.35	2	13,160	0.02%
2023/10/12	3	35.60	0	0.00	35.90	3	13,254	0.02%
2023/10/06	3	36.78	0	0.00	36.70	3	13,344	0.02%
2023/10/05	0	0.00	3	37.45	37.00	-3	13,382	-0.02%
2023/10/04	1	36.50	0	0.00	36.60	1	13,391	0.01%
2023/10/03	2	37.70	1	37.30	37.15	1	13,538	0.01%
2023/10/02	2	37.85	4	37.73	37.85	-2	13,683	-0.01%
2023/09/28	3	36.62	0	0.00	36.45	3	13,866	0.02%
2023/09/27	12	36.67	0	0.00	36.70	12	14,035	0.09%
2023/09/26	1	37.40	3	37.68	37.25	-2	14,314	-0.01%
2023/09/25	0	0.00	11	37.18	37.60	-11	14,810	-0.07%
2023/09/22	3	35.95	3	36.00	36.05	0	15,164	0.00%
2023/09/21	16	35.94	2	35.98	35.65	14	15,371	0.09%
2023/09/20	9	36.93	4	36.81	36.60	5	15,626	0.03%
2023/09/19	0	0.00	5	37.80	37.35	-5	15,530	-0.03%
2023/09/18	1	37.10	6	37.35	37.10	-5	15,394	-0.03%
2023/09/15	5	37.36	1	37.25	37.05	4	15,333	0.03%
2023/09/14	10	38.11	2	38.25	38.05	8	15,132	0.05%
2023/09/13	1	37.40	0	0.00	37.70	1	14,807	0.01%
2023/09/12	0	0.00	5	37.37	37.45	-5	14,717	-0.03%
2023/09/11	5	36.39	67	36.69	36.25	-62	14,568	-0.43%
2023/09/08	8	36.60	16	36.55	37.00	-8	14,723	-0.05%
2023/09/07	63	37.31	3	36.92	37.05	60	14,692	0.41%
2023/09/06	7	37.96	7	37.42	37.95	0	14,398	0.00%
2023/09/05	0	0.00	5	36.54	36.50	-5	13,995	-0.04%
2023/09/04	2	36.23	28	36.04	36.20	-26	13,935	-0.19%
2023/09/01	21	37.67	8	37.64	37.05	13	13,756	0.09%
2023/08/31	13	36.92	30	36.86	37.30	-17	13,628	-0.12%
2023/08/30	3	36.93	36.1	36.90	36.95	-33.1	13,760	-0.24%
2023/08/29	0	0.00	6	36.27	36.25	-6	13,590	-0.04%
2023/08/28	39	37.95	35	37.08	35.90	4	13,326	0.03%
2023/08/25	55	37.33	38.6	37.74	37.50	16.4	12,166	0.14%
2023/08/24	19.1	36.13	8	35.68	35.40	11.1	11,315	0.10%
2023/08/23	41.6	34.85	26	35.36	35.55	15.6	10,998	0.14%
2023/08/22	13	34.57	23	34.20	34.30	-10	10,496	-0.10%
2023/08/21	25	34.64	14	34.56	34.50	11	10,182	0.11%
2023/08/18	12	34.05	0	0.00	32.95	12	9,725	0.12%
2023/08/17	0	0.00	2	33.50	33.65	-2	9,639	-0.02%
2023/08/15	0	0.00	5	33.28	33.25	-5	9,564	-0.05%
2023/08/11	3	33.00	1	33.15	32.65	2	9,575	0.02%
2023/08/10	1	33.60	5	33.21	33.35	-4	9,491	-0.04%
2023/08/09	0	0.00	21	33.93	33.55	-21	9,344	-0.22%
2023/08/08	1	33.10	12	32.92	33.15	-11	8,915	-0.12%
2023/08/07	4	33.09	9	33.21	33.45	-5	8,858	-0.06%
2023/08/04	4	32.50	16	32.83	32.90	-12	8,737	-0.14%
2023/08/02	5	31.98	1	31.25	31.40	4	8,557	0.05%
2023/08/01	0	0.00	7	32.24	32.05	-7	8,426	-0.08%
2023/07/31	3	32.50	3	32.25	32.10	0	8,343	0.00%
2023/07/28	3	31.52	1	31.45	31.50	2	8,268	0.02%
2023/07/26	5	31.59	5	31.48	31.35	0	8,211	0.00%
2023/07/25	12	31.96	12	32.10	31.90	0	8,170	0.00%
2023/07/24	9	31.22	5	31.77	31.55	4	8,024	0.05%
2023/07/21	2	31.45	1	31.50	31.40	1	7,964	0.01%
2023/07/20	11	32.10	14	31.99	32.05	-3	7,937	-0.04%
2023/07/19	4	32.25	7	32.57	31.60	-3	7,881	-0.04%
2023/07/18	7	32.69	0	0.00	32.25	7	7,838	0.09%
2023/07/17	5	33.32	9	33.26	33.35	-4	7,735	-0.05%
2023/07/14	5	32.85	3	32.92	32.75	2	7,654	0.03%
2023/07/13	8	32.94	9	32.89	32.55	-1	7,621	-0.01%
2023/07/11	3	32.38	15	32.40	32.40	-12	7,560	-0.16%
2023/07/10	15	32.67	13	32.60	32.80	2	7,535	0.03%
2023/07/07	4	33.30	4	33.99	33.55	0	7,398	0.00%
2023/07/06	3	34.12	36	34.09	33.65	-33	7,318	-0.45%
2023/07/05	16	33.44	12	33.46	33.15	4	6,999	0.06%
2023/07/04	27	33.15	15	33.21	33.40	12	6,832	0.18%
2023/07/03	72.1	34.42	5	34.60	34.45	67.1	6,528	1.03%
2023/06/30	7	32.77	26	32.80	33.05	-19	5,960	-0.32%
2023/06/29	11	31.60	9	31.75	31.50	2	5,502	0.04%
2023/06/28	13	31.37	1	32.35	31.25	12	5,288	0.23%
2023/06/27	0	0.00	1	29.95	29.80	-1	4,964	-0.02%
2023/06/26	0	0.00	5	30.05	30.05	-5	5,017	-0.10%
2023/06/19	0	0.00	2	30.25	30.05	-2	5,111	-0.04%
2023/06/16	1	30.70	0	0.00	30.50	1	5,096	0.02%
2023/06/15	5	30.91	3	30.95	30.90	2	5,072	0.04%
2023/06/14	13	31.08	31	31.03	31.40	-18	4,996	-0.36%
2023/06/13	6	31.48	1	31.60	31.50	5	4,718	0.11%
2023/06/12	2	31.53	1	31.40	31.30	1	4,671	0.02%
2023/06/09	2	31.50	2	31.60	31.80	0	4,657	0.00%
2023/06/08	3	31.22	0	0.00	31.15	3	4,632	0.06%
2023/06/07	1	31.50	0	0.00	31.65	1	4,632	0.02%
2023/06/06	10	32.42	4	32.09	32.00	6	4,564	0.13%
2023/06/05	17	32.80	14	32.69	33.45	3	4,354	0.07%
2023/06/02	0	0.00	7	31.54	31.55	-7	4,016	-0.17%
2023/06/01	0	0.00	3	31.65	31.60	-3	3,984	-0.08%
2023/05/31	4	31.50	4	31.51	31.40	0	3,966	0.00%
2023/05/30	2	31.20	0	0.00	31.15	2	3,928	0.05%
2023/05/29	6	31.43	2	31.25	31.40	4	3,868	0.10%
2023/05/24	1	30.65	3	30.67	30.65	-2	3,684	-0.05%
2023/05/23	0	0.00	3	30.65	30.65	-3	3,670	-0.08%
2023/05/19	1	30.05	0	0.00	30.05	1	3,618	0.03%
2023/05/17	1	29.50	0	0.00	29.65	1	3,442	0.03%
2023/05/16	3	29.60	0	0.00	29.70	3	3,412	0.09%
2023/05/15	1	29.85	2	29.80	29.75	-1	3,397	-0.03%
2023/05/11	0	0.00	1	30.00	29.70	-1	3,364	-0.03%
2023/05/10	2	30.60	0	0.00	30.25	2	3,319	0.06%
2023/05/09	0	0.00	5	30.05	29.90	-5	3,249	-0.15%
2023/05/08	3	29.47	0	0.00	29.50	3	3,230	0.09%
2023/05/05	1	29.40	0	0.00	29.40	1	3,221	0.03%
2023/05/04	11.3	29.60	0	0.00	29.65	11.3	3,183	0.35%
2023/04/28	1	31.15	0	0.00	31.00	1	3,047	0.03%
2023/04/26	1	30.70	0	0.00	30.90	1	3,003	0.03%
2023/04/25	4	30.94	2	30.63	30.80	2	2,993	0.07%
2023/04/21	3	31.28	3	30.83	30.80	0	2,923	0.00%
2023/04/20	2	32.05	1	32.50	32.10	1	2,812	0.04%
2023/04/19	1.9	32.52	0	0.00	32.50	1.9	2,764	0.07%
2023/04/18	0	0.00	10	32.60	32.25	-10	2,692	-0.37%
2023/04/17	0	0.00	1	32.45	32.35	-1	2,630	-0.04%
2023/04/14	2	31.95	1	31.90	31.65	1	2,536	0.04%
2023/04/13	0.5	31.80	0	0.00	31.60	0.5	2,479	0.02%
2023/04/12	0.7	31.70	12	31.63	31.80	-11.3	2,441	-0.46%
2023/04/11	1	31.30	1	31.40	31.35	0	2,377	0.00%
2023/04/10	0	0.00	1	30.65	30.65	-1	2,219	-0.05%
2023/04/07	3	31.28	7	31.38	31.30	-4	2,166	-0.18%
2023/04/06	1	31.40	11	31.04	31.40	-10	2,130	-0.47%
2023/03/31	0	0.00	3	31.00	30.90	-3	2,069	-0.14%
2023/03/30	0	0.00	1	31.00	30.85	-1	2,026	-0.05%
2023/03/29	1	30.45	0	0.00	30.50	1	1,954	0.05%
2023/03/27	1	30.60	12	30.43	30.20	-11	1,860	-0.59%
2023/03/24	2	29.85	10	29.90	29.85	-8	1,797	-0.44%
2023/03/22	0	0.00	3	29.13	29.30	-3	1,695	-0.18%
2023/03/21	3	29.22	2	29.20	29.25	1	1,674	0.06%
2023/03/20	1	29.05	1	29.15	29.15	0	1,639	0.00%
2023/03/17	0	0.00	2	28.45	28.40	-2	1,656	-0.12%
2023/03/15	1	28.85	3	28.63	28.65	-2	1,612	-0.12%
2023/03/14	3	28.67	0	0.00	28.75	3	1,571	0.19%
2023/03/10	2	28.35	0	0.00	28.50	2	1,517	0.13%
2023/03/08	0	0.00	3	28.52	28.65	-3	1,476	-0.20%
2023/03/06	0	0.00	1	28.35	28.35	-1	1,459	-0.07%
2023/03/02	0	0.00	1	28.05	28.05	-1	1,457	-0.07%
2023/02/22	0	0.00	1	27.70	27.75	-1	1,610	-0.06%
2023/02/21	1	28.15	0	0.00	28.00	1	1,641	0.06%
2023/02/15	0	0.00	2	27.65	27.60	-2	1,723	-0.12%
2023/02/14	2	27.73	0	0.00	27.70	2	1,789	0.11%
2023/02/13	0	0.00	11	27.42	27.80	-11	1,843	-0.60%
2023/02/10	10	27.60	0	0.00	27.55	10	1,908	0.52%
2023/02/08	0.1	28.00	0	0.00	28.00	0.1	1,903	0.01%
2023/02/07	1	28.10	0	0.00	28.05	1	1,897	0.05%
2023/02/03	0	0.00	2	28.05	28.00	-2	1,882	-0.11%
2023/02/01	20	28.00	0	0.00	27.95	20	1,856	1.08%
2023/01/31	10	27.50	0	0.00	27.60	10	1,815	0.55%
2023/01/30	0	0.00	3	27.10	27.20	-3	1,819	-0.16%
2023/01/13	2	27.10	0	0.00	26.85	2	1,860	0.11%
2023/01/10	2	27.70	0	0.00	27.70	2	1,888	0.11%
2023/01/09	2	28.15	7	28.10	27.95	-5	1,911	-0.26%
2023/01/06	1	27.90	0	0.00	27.85	1	1,930	0.05%
2023/01/03	1	27.50	0	0.00	27.50	1	2,027	0.05%
2022/12/27	1	27.55	0	0.00	27.60	1	2,188	0.05%
2022/12/20	1	27.20	2	26.90	26.75	-1	2,501	-0.04%
2022/12/19	2	27.28	0	0.00	27.30	2	2,631	0.08%
2022/12/09	7	28.80	0	0.00	28.60	7	3,901	0.18%
2022/12/02	0	0.00	5	28.85	28.75	-5	4,012	-0.12%
2022/11/29	0	0.00	3	28.48	28.80	-3	4,494	-0.07%
2022/11/28	0	0.00	2	28.10	28.15	-2	4,551	-0.04%
2022/11/25	5	28.40	0	0.00	28.00	5	4,605	0.11%
2022/11/23	2	28.63	1	28.70	28.60	1	4,647	0.02%
2022/11/16	0	0.00	1	27.85	27.70	-1	4,845	-0.02%
2022/11/15	0	0.00	2	28.20	27.95	-2	4,927	-0.04%
2022/11/14	1	28.00	0	0.00	28.15	1	5,099	0.02%
2022/11/11	12	28.18	0	0.00	27.75	12	5,232	0.23%
2022/11/10	1	28.10	0	0.00	27.80	1	5,229	0.02%
2022/11/09	10	28.00	3	27.70	27.85	7	5,185	0.13%
2022/11/08	0	0.00	1	27.65	27.60	-1	5,145	-0.02%
2022/11/03	2	26.55	0	26.70	26.55	2	5,138	0.04%
2022/11/02	1	26.65	0	0.00	26.75	1	5,167	0.02%
2022/11/01	2	26.20	0	0.00	26.40	2	5,223	0.04%
2022/10/31	0	0.00	0	26.35	26.15	0	5,274	0.00%
2022/10/26	1	25.80	0	0.00	25.65	1	5,352	0.02%
2022/10/25	1	26.60	0	0.00	26.05	1	5,343	0.02%
2022/10/24	1	26.90	0	0.00	26.70	1	5,366	0.02%
2022/10/21	4	26.81	0	0.00	26.60	4	5,405	0.07%
2022/10/20	0.5	27.90	0	0.00	27.65	0.5	5,439	0.01%
2022/10/19	0	27.35	0	0.00	27.20	0	5,450	0.00%
2022/10/18	0	0.00	8	27.35	27.45	-8	5,496	-0.15%
2022/10/17	8	27.00	4	26.75	27.15	4	5,502	0.07%
2022/10/14	4	27.40	0	0.00	27.65	4	5,498	0.07%
2022/10/12	1	27.50	1	27.90	27.85	0	5,529	0.00%
2022/10/07	0	0.00	1	28.45	28.50	-1	5,567	-0.02%
2022/10/06	3	28.13	3	28.15	28.25	0	5,636	0.00%
2022/10/05	2	28.45	2	28.40	28.10	0	5,670	0.00%
2022/10/04	0	0.00	4	27.45	27.95	-4	5,623	-0.07%
2022/09/29	1	26.55	0	0.00	26.75	1	5,829	0.02%
2022/09/28	1	26.60	0	0.00	26.05	1	5,836	0.02%
2022/09/27	1	27.05	3	27.15	27.60	-2	5,759	-0.03%
2022/09/23	21	30.15	9	29.59	29.30	12	5,662	0.21%
2022/09/22	11	31.10	2	32.63	30.40	9	5,462	0.16%
2022/09/21	0	0.00	18	30.98	31.05	-18	4,633	-0.39%
2022/09/20	16	30.07	0	0.00	30.00	16	4,514	0.35%
2022/09/19	2	30.25	0	0.00	30.10	2	4,559	0.04%
2022/09/15	1	31.10	0	0.00	30.85	1	4,632	0.02%
2022/09/12	10	32.37	11	31.85	31.95	-1	4,767	-0.02%
2022/09/08	0	0.00	2	31.78	31.90	-2	4,791	-0.04%
2022/09/07	0	0.00	1	31.55	31.65	-1	4,920	-0.02%
2022/09/06	0	0.00	10	31.55	31.55	-10	5,563	-0.18%
2022/09/05	4	32.93	80	32.14	32.25	-76	5,576	-1.36%
2022/08/29	5	31.20	1	31.35	31.30	4	5,267	0.08%
2022/08/26	70	31.72	0	0.00	31.70	70	5,373	1.30%
2022/08/25	0	0.00	5	31.50	31.55	-5	5,370	-0.09%
2022/08/23	0	0.00	3	31.28	31.50	-3	5,328	-0.06%
2022/08/22	0	0.00	4	31.30	31.10	-4	5,227	-0.08%
2022/08/19	2	31.30	3	30.98	31.10	-1	5,150	-0.02%
2022/08/18	10	30.20	2	30.40	30.25	8	4,994	0.16%
2022/08/17	0	0.00	2	29.60	29.60	-2	4,855	-0.04%
2022/08/16	0	0.00	1	29.45	29.35	-1	4,857	-0.02%
2022/08/15	0	0.00	1	29.15	29.20	-1	4,859	-0.02%
2022/08/12	1	29.10	0	0.00	29.15	1	4,912	0.02%
2022/08/11	1	29.10	0	0.00	29.10	1	4,919	0.02%
2022/08/08	2	28.78	0	0.00	28.90	2	4,904	0.04%
2022/08/05	1	29.15	0	0.00	29.15	1	4,875	0.02%
2022/08/03	1	29.30	0	0.00	29.30	1	4,843	0.02%
2022/08/02	2	29.70	1	29.80	29.65	1	4,845	0.02%
2022/07/27	0	0.00	3	30.37	30.70	-3	4,935	-0.06%
2022/07/26	2	30.15	0	0.00	30.10	2	4,931	0.04%
2022/07/25	0	0.00	2	30.40	30.30	-2	4,995	-0.04%
2022/07/22	0	0.00	10	30.10	30.00	-10	4,991	-0.20%
2022/07/21	0	0.00	7	30.20	30.30	-7	5,032	-0.14%
2022/07/20	2	30.43	0	0.00	30.30	2	5,057	0.04%
2022/07/19	0	0.00	4	30.50	30.40	-4	5,114	-0.08%
2022/07/18	15	30.49	4	30.00	30.05	11	5,147	0.21%
2022/07/14	0	0.00	1	30.10	30.15	-1	5,444	-0.02%
2022/07/13	2	29.45	0	0.00	29.25	2	5,385	0.04%
2022/07/11	1	29.60	0	0.00	29.35	1	5,413	0.02%
2022/07/08	7	29.21	0	0.00	29.30	7	5,411	0.13%
2022/07/07	0	0.00	2	26.53	27.85	-2	5,260	-0.04%
2022/07/06	1	26.75	0	0.00	26.30	1	5,281	0.02%
2022/07/05	0	0.00	1	26.95	26.85	-1	5,355	-0.02%
2022/07/01	1.1	28.20	0	0.00	27.10	1.1	5,576	0.02%
2022/06/30	1	29.50	0	0.00	29.00	1	5,657	0.02%
2022/06/28	0	0.00	2	31.00	30.55	-2	5,889	-0.03%
2022/06/23	2	31.15	0	0.00	30.65	2	6,109	0.03%
2022/06/22	0	0.00	15	30.97	30.80	-15	6,324	-0.24%
2022/06/21	0	0.00	1	29.95	30.65	-1	6,295	-0.02%
2022/06/20	14	29.35	0	0.00	29.25	14	6,334	0.22%
2022/06/17	1	30.10	0	0.00	30.25	1	6,421	0.02%
2022/06/16	4	31.19	7	31.05	30.55	-3	6,429	-0.05%
2022/06/15	16	32.28	10	32.97	31.10	6	6,541	0.09%
2022/06/14	2	31.18	5	30.69	31.50	-3	5,909	-0.05%
2022/06/13	2	31.03	2	31.10	31.00	0	5,796	0.00%
2022/06/10	0	0.00	1	31.35	31.35	-1	5,799	-0.02%
2022/06/09	0	0.00	10	31.20	31.30	-10	5,766	-0.17%
2022/06/08	5	31.20	0	0.00	31.10	5	5,761	0.09%
2022/06/07	1	31.35	5	31.24	31.20	-4	5,757	-0.07%
2022/06/06	1	31.15	13	30.85	31.05	-12	5,689	-0.21%
2022/06/02	10	30.10	1	30.15	30.20	9	5,660	0.16%
2022/06/01	2	29.73	2	29.58	29.85	0	5,665	0.00%
2022/05/30	3	28.65	0	0.00	28.90	3	5,781	0.05%
2022/05/27	11	28.39	0	0.00	28.45	11	5,857	0.19%
2022/05/26	1	28.25	0	0.00	28.30	1	5,932	0.02%
2022/05/25	0	0.00	22	28.89	28.75	-22	6,010	-0.37%
2022/05/24	2	29.30	0	0.00	28.95	2	6,142	0.03%
2022/05/20	0	0.00	6	29.45	29.45	-6	6,452	-0.09%
2022/05/19	0	0.00	1	28.75	29.15	-1	6,613	-0.02%
2022/05/13	0	0.00	4	29.20	29.35	-4	7,442	-0.05%
2022/05/09	2	28.63	1	28.35	28.20	1	8,037	0.01%
2022/05/06	1	29.35	0	0.00	29.45	1	8,404	0.01%
2022/05/05	10	29.80	5	30.14	29.80	5	8,969	0.06%
2022/05/04	3	29.95	0	0.00	29.75	3	9,179	0.03%
2022/05/03	1	29.85	0	0.00	29.80	1	9,301	0.01%
2022/04/29	4	31.01	0	0.00	30.55	4	9,289	0.04%
2022/04/28	0	0.00	3	30.65	30.65	-3	9,246	-0.03%
2022/04/27	1	29.70	1	30.00	30.20	0	9,288	0.00%
2022/04/26	1	30.25	1	29.85	30.10	0	9,351	0.00%
2022/04/25	2	30.25	0	0.00	30.05	2	9,469	0.02%
2022/04/22	2	31.55	0	0.00	31.55	2	9,499	0.02%
2022/04/21	23	32.26	2	31.60	31.85	21	9,446	0.22%
2022/04/18	1	29.80	70	29.95	30.00	-69	9,149	-0.75%
2022/04/15	1	30.10	0	0.00	30.00	1	9,124	0.01%
2022/04/14	2	30.53	0	0.00	30.35	2	9,132	0.02%
2022/04/12	1	31.00	6	31.04	30.95	-5	9,159	-0.05%
2022/04/11	10	31.54	75	31.97	31.60	-65	9,186	-0.71%
2022/04/08	5	32.96	4	32.79	32.70	1	9,265	0.01%
2022/04/07	10	32.95	1	33.30	32.40	9	9,523	0.09%
2022/04/06	3	33.65	10	33.70	33.75	-7	9,491	-0.07%
2022/04/01	1	33.45	5	33.23	33.30	-4	9,924	-0.04%
2022/03/31	0	0.00	15	32.87	33.00	-15	10,327	-0.15%
2022/03/30	0	0.00	1	32.70	32.60	-1	10,185	-0.01%
2022/03/29	5	32.82	11	32.64	32.60	-6	10,126	-0.06%
2022/03/28	8	32.06	1	32.20	32.45	7	10,036	0.07%
2022/03/25	1	32.35	15	32.53	32.20	-14	9,981	-0.14%
2022/03/23	7	31.65	3	31.75	31.90	4	9,949	0.04%
2022/03/22	0	0.00	9	31.93	32.00	-9	10,247	-0.09%
2022/03/21	1	31.15	1	31.25	31.20	0	10,407	0.00%
2022/03/18	16	30.85	31	30.94	30.85	-15	10,359	-0.14%
2022/03/17	0	0.00	3	29.35	29.80	-3	10,138	-0.03%
2022/03/16	1	28.85	0	0.00	28.95	1	10,389	0.01%
2022/03/15	3	29.10	7	29.13	29.05	-4	10,541	-0.04%
2022/03/14	1	29.45	0	0.00	29.55	1	10,550	0.01%
2022/03/10	10	29.85	0	0.00	29.90	10	10,718	0.09%
2022/03/09	0	0.00	2	29.10	29.50	-2	10,676	-0.02%
2022/03/08	2	28.95	10	29.30	29.05	-8	10,664	-0.08%
2022/03/07	5	29.94	0	0.00	30.00	5	10,564	0.05%
2022/03/04	1	31.65	0	0.00	31.50	1	10,458	0.01%
2022/03/03	2	32.13	2	32.05	32.05	0	10,361	0.00%
2022/03/02	11	31.77	14	31.75	31.80	-3	10,324	-0.03%
2022/02/25	2	31.80	2	31.90	31.95	0	10,188	0.00%
2022/02/24	8	31.81	1	31.85	31.55	7	10,140	0.07%
2022/02/23	7	32.18	2	32.38	32.20	5	10,039	0.05%
2022/02/22	20	31.99	24	31.96	31.85	-4	10,012	-0.04%
2022/02/21	13	32.77	5	32.65	33.00	8	9,946	0.08%
2022/02/18	32	32.76	7	32.74	33.10	25	10,211	0.24%
2022/02/17	17	32.30	3	31.93	31.95	14	10,036	0.14%
2022/02/16	1	31.30	1	31.40	31.30	0	9,751	0.00%
2022/02/15	1	30.95	20	31.00	30.95	-19	9,720	-0.20%
2022/02/14	23	30.94	0	0.00	30.95	23	9,705	0.24%
2022/02/10	22	31.43	75	31.58	31.15	-53	9,600	-0.55%
2022/02/09	48	32.50	75	32.59	32.65	-27	9,261	-0.29%
2022/02/08	54	33.12	15	32.62	32.60	39	9,108	0.43%
2022/02/07	11	32.51	4	32.46	32.60	7	8,730	0.08%
2022/01/26	1	31.00	13	31.12	31.00	-12	8,149	-0.15%
2022/01/25	62	30.42	41	30.16	30.10	21	7,974	0.26%
2022/01/24	0	0.00	1	30.45	30.45	-1	7,858	-0.01%
2022/01/21	0	0.00	2	30.53	30.45	-2	7,872	-0.03%
2022/01/19	4	30.49	6	30.28	30.55	-2	8,241	-0.02%
2022/01/18	0	0.00	6	30.32	29.95	-6	8,136	-0.07%
2022/01/17	0	0.00	3	30.05	30.20	-3	7,981	-0.04%
2022/01/14	2	28.83	0	0.00	28.80	2	7,850	0.03%
2022/01/13	2	29.50	1	29.55	29.50	1	7,834	0.01%
2022/01/12	17	29.68	12	29.50	29.40	5	7,811	0.06%
2022/01/11	2	30.28	0	0.00	29.95	2	7,749	0.03%
2022/01/10	12	30.33	26	30.78	30.75	-14	7,689	-0.18%
2022/01/07	16	30.58	22	30.98	30.55	-6	7,667	-0.08%
2022/01/06	7	30.96	21	30.88	31.40	-14	7,594	-0.18%
2022/01/05	15	31.80	1	31.55	31.40	14	7,529	0.19%
2022/01/04	1	31.60	2	31.80	31.65	-1	7,477	-0.01%
2022/01/03	30	32.60	25	32.11	32.10	5	7,389	0.07%
2021/12/30	16	32.50	6	32.54	32.30	10	7,195	0.14%
2021/12/29	4	31.31	2	31.43	31.85	2	6,836	0.03%
2021/12/28	38	31.88	18	31.98	31.20	20	6,683	0.30%
2021/12/27	16	31.37	26	31.09	31.50	-10	6,090	-0.16%
2021/12/24	0	0.00	12	29.85	29.90	-12	5,566	-0.22%
2021/12/23	2	29.88	0	0.00	29.75	2	5,555	0.04%
2021/12/22	14	29.70	0	0.00	29.65	14	5,532	0.25%
2021/12/21	3	29.75	0	0.00	29.75	3	5,510	0.05%
2021/12/20	11	30.25	5	30.29	30.10	6	5,459	0.11%
2021/12/17	7	29.94	5	29.84	29.95	2	5,372	0.04%
2021/12/16	2	30.00	12	30.53	30.60	-10	5,231	-0.19%
2021/12/15	7	29.42	19.4	29.41	30.30	-12.4	4,845	-0.26%
2021/12/14	0	0.00	2	28.50	28.50	-2	4,519	-0.04%
2021/12/10	4	29.36	0	0.00	29.20	4	4,412	0.09%
2021/12/09	4	29.13	19	28.99	29.50	-15	4,100	-0.37%
2021/12/08	1	28.50	6	28.55	28.50	-5	3,915	-0.13%
2021/12/07	0	0.00	4	28.88	28.70	-4	3,874	-0.10%
2021/11/30	0	0.00	1	27.40	27.25	-1	3,715	-0.03%
2021/11/26	3	27.17	0	0.00	27.10	3	3,692	0.08%
2021/11/24	2	27.70	0	0.00	27.85	2	3,661	0.05%
2021/11/23	17	27.87	0	0.00	27.65	17	3,677	0.46%
2021/11/22	4	28.39	5	28.35	28.25	-1	3,665	-0.03%
2021/11/19	3	28.45	8	28.54	28.20	-5	3,632	-0.14%
2021/11/18	10	29.17	2	29.25	28.85	8	3,548	0.23%
2021/11/17	9	29.54	25	29.75	30.00	-16	3,389	-0.47%
2021/11/16	8	29.01	1	28.80	29.00	7	2,923	0.24%
2021/11/15	1	27.90	4	28.01	28.05	-3	2,646	-0.11%
2021/11/12	3	28.25	1	28.45	28.05	2	2,645	0.08%
2021/11/11	0	0.00	44	28.02	27.95	-44	2,625	-1.68%
2021/11/10	61	28.39	31	27.90	27.90	30	2,619	1.15%
2021/11/08	0	0.00	1	28.00	27.80	-1	2,615	-0.04%
2021/11/05	1	27.80	0	0.00	27.90	1	2,633	0.04%
2021/11/04	4	27.90	12	28.04	27.85	-8	2,645	-0.30%
2021/11/03	2	27.65	5	27.48	27.50	-3	2,682	-0.11%
2021/11/02	3	27.33	1	28.25	27.25	2	2,696	0.07%
2021/11/01	6	28.00	5	27.96	27.90	1	2,702	0.04%
2021/10/29	5	27.52	1	27.45	27.40	4	2,719	0.15%
2021/10/28	8	27.98	3	28.00	28.10	5	2,735	0.18%
2021/10/27	6	27.49	26	27.77	28.65	-20	2,639	-0.76%
2021/10/26	7	26.17	0	0.00	26.15	7	2,335	0.30%
2021/10/25	0	0.00	1	26.00	26.05	-1	2,350	-0.04%
2021/10/22	0	0.00	1	25.60	25.60	-1	2,410	-0.04%
2021/10/21	5	25.30	0	0.00	25.95	5	2,475	0.20%
2021/10/19	2	25.60	0	0.00	25.45	2	2,858	0.07%
2021/10/15	13	25.50	0	0.00	25.45	13	2,990	0.44%
2021/10/12	0	0.00	20	25.70	25.70	-20	3,137	-0.64%
2021/10/08	2	26.35	0	0.00	26.25	2	3,188	0.06%
2021/10/07	0	0.00	1	26.20	26.15	-1	3,304	-0.03%
2021/10/04	0	0.00	1	26.00	25.35	-1	3,833	-0.03%
2021/09/30	0	0.00	1	26.50	26.85	-1	3,853	-0.03%
2021/09/24	2	26.40	0	0.00	26.20	2	4,278	0.05%
2021/09/22	0	0.00	11	25.79	25.50	-11	4,368	-0.25%
2021/09/16	2	25.35	0	0.00	25.30	2	4,715	0.04%
2021/09/14	3.4	25.57	0	0.00	25.65	3.4	4,769	0.07%
2021/09/13	1	25.35	10	25.35	25.55	-9	4,779	-0.19%
2021/09/10	1	25.45	2	25.50	25.35	-1	4,813	-0.02%
2021/09/09	11	25.28	0	0.00	25.25	11	4,840	0.23%
2021/09/08	20	24.88	0	0.00	24.65	20	4,840	0.41%
2021/09/07	10	25.35	0	0.00	25.25	10	4,839	0.21%
2021/09/06	5	26.15	10	25.85	25.85	-5	4,817	-0.10%
2021/08/31	0	0.00	2	26.35	26.45	-2	4,878	-0.04%
2021/08/30	5	26.37	1	26.45	26.55	4	4,883	0.08%
2021/08/27	0	26.20	15	26.35	26.30	-15	4,888	-0.31%
2021/08/26	16	26.29	0	0.00	26.15	16	4,865	0.33%
2021/08/25	0	0.00	6	26.09	26.30	-6	4,845	-0.12%
2021/08/24	5	25.98	0	0.00	25.90	5	4,841	0.10%
2021/08/23	2	26.18	6	26.26	26.30	-4	4,839	-0.08%
2021/08/20	5	26.08	0	0.00	25.75	5	4,853	0.10%
2021/08/18	2	26.35	7	25.89	26.70	-5	4,837	-0.10%
2021/08/17	2	26.13	0	0.00	25.85	2	4,862	0.04%
2021/08/13	17	26.91	2	26.80	26.80	15	4,820	0.31%
2021/08/12	3	27.63	2	27.65	27.65	1	4,811	0.02%
2021/08/11	2	27.50	0	0.00	27.75	2	4,834	0.04%
2021/08/10	3	27.70	0	0.00	27.65	3	4,856	0.06%
2021/08/09	3	28.80	2	28.40	28.40	1	4,896	0.02%
2021/08/06	2	29.85	14	29.82	30.15	-12	4,847	-0.25%
2021/08/05	7	29.88	12	29.97	29.85	-5	4,892	-0.10%
2021/08/04	2	30.85	2	31.20	30.55	0	4,982	0.00%
2021/08/03	5	32.76	1	32.95	32.85	4	4,997	0.08%
2021/08/02	0	0.00	3	32.70	32.75	-3	4,961	-0.06%
2021/07/30	4	33.16	13	33.24	32.80	-9	4,976	-0.18%
2021/07/29	3	33.55	0	0.00	33.65	3	4,945	0.06%
2021/07/28	3	33.87	4	33.39	33.60	-1	4,943	-0.02%
2021/07/27	5	34.31	36	34.72	34.15	-31	4,973	-0.62%
2021/07/26	3	34.28	5	34.41	34.45	-2	5,017	-0.04%
2021/07/23	12	34.40	5	34.31	34.60	7	5,000	0.14%
2021/07/22	1	33.70	0	0.00	33.70	1	4,766	0.02%
2021/07/21	0	0.00	1	32.40	32.30	-1	4,734	-0.02%
2021/07/20	1	33.30	3	33.10	33.10	-2	4,720	-0.04%
2021/07/19	0	0.00	6	34.03	33.80	-6	4,716	-0.13%
2021/07/16	2	34.13	3	33.98	34.30	-1	4,840	-0.02%
2021/07/15	13	33.95	0	0.00	33.95	13	4,860	0.27%
2021/07/14	31	34.14	2	33.75	34.30	29	4,878	0.59%
2021/07/13	2	33.60	10	33.69	33.40	-8	4,912	-0.16%
2021/07/12	5	34.43	6	34.58	34.35	-1	5,099	-0.02%
2021/07/09	0	0.00	12	33.39	33.75	-12	5,007	-0.24%
2021/07/07	1	33.00	0	0.00	32.95	1	5,359	0.02%
2021/07/06	0	0.00	1	32.90	33.00	-1	5,880	-0.02%
2021/07/05	12	32.86	0	0.00	33.00	12	6,207	0.19%
2021/07/02	6	32.95	0	0.00	32.80	6	6,566	0.09%
2021/07/01	30	33.81	7	33.53	33.25	23	6,693	0.34%
2021/06/30	1	32.25	1	33.15	33.00	0	6,463	0.00%
2021/06/29	6	32.26	5	32.40	32.50	1	6,427	0.02%
2021/06/28	7	32.68	2	33.08	33.20	5	6,428	0.08%
2021/06/25	2	31.85	30	31.80	31.85	-28	6,265	-0.45%
2021/06/24	3	31.07	1	31.20	31.25	2	6,285	0.03%
2021/06/23	6	30.88	0	0.00	30.90	6	6,476	0.09%
2021/06/21	10	30.10	0	0.00	30.15	10	6,542	0.15%
2021/06/17	0	0.00	1	30.80	30.80	-1	6,827	-0.01%
2021/06/16	1	30.65	0	0.00	30.60	1	7,005	0.01%
2021/06/15	1	30.65	0	0.00	30.85	1	7,156	0.01%
2021/06/11	0	0.00	3	31.00	30.60	-3	7,215	-0.04%
2021/06/10	0	0.00	1	30.45	30.85	-1	7,261	-0.01%
2021/06/09	1	30.00	3	30.10	30.00	-2	7,241	-0.03%
2021/06/03	2	30.10	2	30.40	30.20	0	7,766	0.00%
2021/05/31	1	29.90	0	0.00	30.05	1	8,111	0.01%
2021/05/28	6	29.60	0	0.00	29.80	6	8,167	0.07%
2021/05/21	2	28.78	5	28.89	28.75	-3	8,767	-0.03%
2021/05/19	0	0.00	2	28.90	28.75	-2	8,966	-0.02%
2021/05/18	3	27.80	18	28.46	28.60	-15	8,974	-0.17%
2021/05/17	54	26.06	1	26.90	26.00	53	8,963	0.59%
2021/05/14	61	28.35	53	28.55	27.90	8	8,903	0.09%
2021/05/13	1	26.00	0	0.00	27.60	1	8,870	0.01%
2021/05/12	24	27.84	0	0.00	28.15	24	8,810	0.27%
2021/05/11	11	31.13	0	0.00	30.70	11	8,661	0.13%
2021/05/10	7	32.21	10	32.05	32.20	-3	8,595	-0.03%
2021/05/06	1	31.65	0	0.00	31.55	1	8,552	0.01%
2021/05/04	3	31.93	1	31.40	31.95	2	8,551	0.02%
2021/05/03	7	33.58	10	33.10	33.10	-3	8,504	-0.04%
2021/04/29	5	34.69	0	0.00	34.55	5	8,434	0.06%
2021/04/28	30	35.35	0	0.00	34.90	30	8,421	0.36%
2021/04/27	0	0.00	7	35.02	34.70	-7	8,426	-0.08%
2021/04/26	3	34.85	7	34.86	35.00	-4	8,465	-0.05%
2021/04/23	3	34.37	0	0.00	34.70	3	8,461	0.04%
2021/04/22	2	35.03	1	34.95	34.35	1	8,508	0.01%
2021/04/21	3	35.23	19	35.18	35.15	-16	8,401	-0.19%
2021/04/20	1	35.30	26	35.42	35.50	-25	8,360	-0.30%
2021/04/19	24	35.92	7	36.23	35.80	17	8,381	0.20%
2021/04/16	25	36.66	9	36.38	36.40	16	8,271	0.19%
2021/04/15	41	35.92	7	35.67	35.50	34	8,043	0.42%
2021/04/14	15	34.64	11	34.94	34.95	4	7,935	0.05%
2021/04/13	8	35.98	14	36.19	35.35	-6	8,112	-0.07%
2021/04/12	14	36.67	0	0.00	36.30	14	8,481	0.17%
2021/04/09	25	34.90	6	35.38	35.75	19	8,026	0.24%
2021/04/08	19	34.87	3	34.75	34.75	16	7,714	0.21%
2021/04/07	4	33.31	2	33.10	33.50	2	7,415	0.03%
2021/04/06	3	32.55	5	32.70	32.70	-2	7,471	-0.03%
2021/04/01	21	32.36	0	0.00	32.50	21	7,490	0.28%
2021/03/31	0	0.00	5	32.40	32.15	-5	7,466	-0.07%
2021/03/30	12	32.09	149	32.09	32.15	-137	7,427	-1.84%	大賣/鉅額交易
2021/03/29	1	32.65	0	0.00	32.55	1	7,353	0.01%
2021/03/26	11	32.63	10	32.60	32.55	1	7,299	0.01%
2021/03/24	0	0.00	10	32.80	32.90	-10	7,130	-0.14%
2021/03/23	5	32.95	18	32.55	32.50	-13	7,143	-0.18%
2021/03/22	12	33.07	12	32.76	33.10	0	7,072	0.00%
2021/03/19	5	32.86	13	32.90	33.10	-8	6,919	-0.12%
2021/03/18	3	32.30	12	32.23	32.30	-9	6,776	-0.13%
2021/03/17	1	32.00	6	31.79	31.75	-5	6,814	-0.07%
2021/03/16	17	31.60	2	31.75	31.45	15	6,874	0.22%
2021/03/15	2	31.55	0	0.00	31.55	2	6,885	0.03%
2021/03/12	0	0.00	20	32.15	31.85	-20	6,983	-0.29%
2021/03/11	7	32.05	16	31.95	32.00	-9	7,013	-0.13%
2021/03/10	37	31.63	5	31.69	31.50	32	6,863	0.47%
2021/03/09	1	30.80	1	30.60	31.15	0	6,879	0.00%
2021/03/08	4	31.66	1	31.45	30.95	3	6,870	0.04%
2021/03/05	1	31.30	12	31.29	31.20	-11	6,740	-0.16%
2021/03/04	0	0.00	4	31.04	31.05	-4	6,719	-0.06%
2021/03/03	1	30.70	0	0.00	30.90	1	6,724	0.01%
2021/03/02	60	31.56	3	31.50	30.80	57	6,706	0.85%
2021/02/26	5	30.90	0	0.00	31.00	5	6,577	0.08%
2021/02/25	0	0.00	1	30.75	30.60	-1	6,565	-0.02%
2021/02/23	2	31.18	10.3	31.24	31.00	-8.3	6,618	-0.13%
2021/02/22	2	30.30	1	30.75	30.75	1	6,583	0.02%
2021/02/19	6	29.81	4	29.83	30.05	2	6,855	0.03%
2021/02/18	0	0.00	1	29.25	29.40	-1	6,968	-0.01%
2021/02/17	0	0.00	3	28.68	28.85	-3	7,301	-0.04%
2021/02/04	0	0.00	3	28.30	28.30	-3	7,741	-0.04%
2021/02/02	0	0.00	5.1	27.80	27.80	-5.1	8,023	-0.06%
2021/02/01	0	0.00	1	27.65	27.75	-1	8,195	-0.01%
2021/01/29	9	28.00	0	0.00	28.15	9	8,357	0.11%
2021/01/28	2	27.68	10	27.90	27.75	-8	8,507	-0.09%
2021/01/27	0	0.00	1	28.05	28.00	-1	8,800	-0.01%
2021/01/26	0	0.00	2	27.80	27.75	-2	9,746	-0.02%
2021/01/25	1	27.80	0	0.00	28.10	1	10,818	0.01%
2021/01/22	0	0.00	1	28.00	28.05	-1	10,897	-0.01%
2021/01/21	1	28.55	0	0.00	27.90	1	10,893	0.01%
2021/01/20	11	28.40	1	28.60	28.30	10	10,967	0.09%
2021/01/19	4	29.64	0	0.00	29.30	4	10,903	0.04%
2021/01/18	0	0.00	3	28.82	28.95	-3	10,850	-0.03%
2021/01/15	6	29.51	20	29.43	29.05	-14	10,821	-0.13%
2021/01/14	1	29.90	1	30.00	30.00	0	10,774	0.00%
2021/01/13	31	29.70	2	29.60	29.60	29	10,786	0.27%
2021/01/12	46	29.86	85	29.61	29.50	-39	10,775	-0.36%
2021/01/11	23	30.20	6	30.24	30.15	17	10,733	0.16%
2021/01/08	12	30.13	21	30.05	30.15	-9	10,704	-0.08%
2021/01/07	0	0.00	15	30.42	30.25	-15	10,648	-0.14%
2021/01/06	32	30.99	10	31.15	30.55	22	10,586	0.21%
2021/01/05	3	32.43	5	32.18	32.50	-2	10,188	-0.02%
2021/01/04	1	31.10	0	0.00	30.70	1	9,599	0.01%
2020/12/30	13	30.79	0	0.00	30.55	13	9,554	0.14%
2020/12/29	47	30.92	1	30.98	30.85	46	9,462	0.49%
2020/12/28	0	0.00	1	30.11	30.30	-1	9,198	-0.01%
2020/12/25	3	29.57	50	29.41	29.65	-47	9,099	-0.52%
2020/12/23	1	29.00	0	0.00	29.35	1	9,027	0.01%
2020/12/22	2	29.60	0	0.00	28.85	2	9,032	0.02%
2020/12/21	0	0.00	2	29.58	29.45	-2	9,079	-0.02%
2020/12/18	10	29.40	0	0.00	29.65	10	9,089	0.11%
2020/12/17	10	28.90	1	28.95	29.40	9	9,124	0.10%
2020/12/16	0.1	28.95	0.1	28.95	28.95	0	9,109	0.00%
2020/12/15	0	0.00	1	28.75	28.70	-1	9,413	-0.01%
2020/12/14	1	29.00	0	0.00	29.40	1	9,393	0.01%
2020/12/11	32	29.22	60	29.75	29.25	-28	9,501	-0.29%
2020/12/10	0	0.00	30	30.17	30.10	-30	9,310	-0.32%
2020/12/09	6	30.57	5	30.40	30.55	1	9,190	0.01%
2020/12/08	2	30.60	0	0.00	30.50	2	9,173	0.02%
2020/12/07	6	30.76	7	30.60	30.60	-1	9,050	-0.01%
2020/12/04	0	0.00	18	30.60	30.50	-18	9,006	-0.20%
2020/12/03	7	30.31	11	30.42	30.35	-4	8,973	-0.04%
2020/12/02	22	30.15	0	0.00	30.10	22	8,881	0.25%
2020/12/01	48	30.00	7	30.00	30.40	41	8,891	0.46%
2020/11/30	23	30.25	0	0.00	30.20	23	8,914	0.26%
2020/11/26	1	29.95	7	29.94	29.95	-6	8,987	-0.07%
2020/11/25	0	0.00	14	29.76	29.90	-14	9,000	-0.16%
2020/11/24	6	30.14	5	30.35	29.80	1	8,959	0.01%
2020/11/23	16	30.03	33	30.15	30.20	-17	8,953	-0.19%
2020/11/20	3	30.22	0	0.00	30.10	3	8,909	0.03%
2020/11/19	24	30.20	7.2	30.20	29.95	16.8	8,962	0.19%
2020/11/18	19	30.90	12	30.60	30.50	7	9,001	0.08%
2020/11/17	8	30.64	8	30.66	30.65	0	9,020	0.00%
2020/11/16	26	30.53	5	30.60	30.85	21	9,131	0.23%
2020/11/13	20	29.41	54	29.76	30.25	-34	8,925	-0.38%
2020/11/12	32	29.30	6	29.12	28.95	26	8,660	0.30%
2020/11/11	14	29.10	35	29.49	29.65	-21	8,567	-0.25%
2020/11/10	20	29.02	1	29.30	29.05	19	8,443	0.23%
2020/11/09	17	29.25	1	29.65	29.30	16	8,492	0.19%
2020/11/06	44	29.31	0	0.00	29.00	44	8,475	0.52%
2020/11/05	20	28.67	3	28.53	28.50	17	8,567	0.20%
2020/11/04	2	28.85	12	28.93	28.85	-10	8,474	-0.12%
2020/11/03	51	30.05	23	30.20	29.20	28	8,350	0.34%
2020/11/02	28	29.98	39	30.32	30.50	-11	7,719	-0.14%
2020/10/30	0	0.00	2	28.10	27.75	-2	6,659	-0.03%
2020/10/29	0	27.30	1	27.20	27.60	-1	6,636	-0.02%
2020/10/28	4	27.65	2	28.18	27.55	2	6,670	0.03%
2020/10/27	0	0.00	2	27.45	27.80	-2	6,553	-0.03%
2020/10/26	0	0.00	1	27.80	27.50	-1	6,536	-0.02%
2020/10/23	1	27.60	0	0.00	27.60	1	6,535	0.02%
2020/10/22	1	27.70	0	0.00	27.55	1	6,573	0.02%
2020/10/21	7	27.87	1	27.85	27.85	6	6,609	0.09%
2020/10/20	1	27.60	5	27.54	27.50	-4	6,581	-0.06%
2020/10/16	2	26.70	0	0.00	26.75	2	6,554	0.03%
2020/10/14	2	27.23	1	27.25	27.10	1	6,646	0.02%
2020/10/13	3	26.70	6	26.70	27.25	-3	6,666	-0.04%
2020/10/08	11	26.93	3	27.00	27.05	8	6,641	0.12%
2020/10/07	0	0.00	1	26.20	26.15	-1	6,555	-0.02%
2020/10/06	5	26.08	0	0.00	26.00	5	6,579	0.08%
2020/10/05	0	0.00	2	25.85	25.70	-2	6,608	-0.03%
2020/09/30	0	0.00	1	25.55	25.70	-1	6,682	-0.01%
2020/09/29	2	25.50	0	0.00	25.45	2	6,745	0.03%
2020/09/25	0	0.00	3	25.10	25.25	-3	6,946	-0.04%
2020/09/24	2	25.88	0	0.00	25.60	2	6,962	0.03%
2020/09/23	0	0.00	1	27.00	26.65	-1	6,916	-0.01%
2020/09/22	1	26.85	0	0.00	26.80	1	6,990	0.01%
2020/09/18	5	27.60	5	28.51	27.55	0	7,041	0.00%
2020/09/17	2	28.10	10	28.05	28.10	-8	6,712	-0.12%
2020/09/16	1	27.90	3	27.47	27.85	-2	6,659	-0.03%
2020/09/14	10	26.90	0	0.00	27.15	10	6,636	0.15%
2020/09/11	0	0.00	3	26.98	26.55	-3	6,766	-0.04%
2020/09/09	2	27.55	0	0.00	27.35	2	6,700	0.03%
2020/09/08	0.1	27.30	2	26.80	27.30	-1.9	6,638	-0.03%
2020/09/07	0	0.00	4	27.55	26.80	-4	6,593	-0.06%
2020/09/04	4	27.20	4	27.25	27.20	0	6,566	0.00%
2020/09/03	1	28.00	0	0.00	27.80	1	6,495	0.02%
2020/09/02	0	0.00	10	28.15	28.20	-10	6,405	-0.16%
2020/09/01	6	27.68	6.1	28.04	27.90	-0.1	6,316	0.00%
2020/08/31	6	27.80	0	0.00	27.75	6	6,232	0.10%
2020/08/28	0	0.00	4	27.60	27.50	-4	6,174	-0.06%
2020/08/27	7	28.05	7	27.74	27.30	0	6,148	0.00%
2020/08/25	9	27.75	15	27.78	27.60	-6	5,980	-0.10%
2020/08/24	30	27.79	8	27.95	28.15	22	5,854	0.38%
2020/08/21	11	28.00	33	27.84	27.85	-22	5,652	-0.39%
2020/08/20	8	26.73	103	26.73	26.65	-95	5,236	-1.81%	大賣/
2020/08/19	31	27.45	61	27.30	27.30	-30	4,917	-0.61%
2020/08/18	6	27.04	3	26.82	27.20	3	4,736	0.06%
2020/08/17	0	0.00	8	26.88	26.80	-8	4,657	-0.17%
2020/08/14	101	26.98	4	26.80	26.80	97	4,604	2.11%	大買/
2020/08/13	20	27.45	1	27.35	27.10	19	4,536	0.42%
2020/08/12	5	26.75	11	27.05	27.65	-6	4,356	-0.14%
2020/08/11	34	26.82	25	27.02	26.75	9	4,191	0.21%
2020/08/10	5	26.55	5	26.23	26.45	0	3,949	0.00%
2020/08/07	21	26.12	13	26.41	26.50	8	3,920	0.20%
2020/08/06	33	26.13	12	26.41	25.90	21	3,811	0.55%
2020/08/05	0	0.00	3	25.15	25.10	-3	3,491	-0.09%
2020/08/04	8	25.36	2	25.35	25.15	6	3,478	0.17%
2020/07/31	0	0.00	5	24.20	24.10	-5	3,435	-0.15%
2020/07/30	5	23.80	0	0.00	24.00	5	3,441	0.15%
2020/07/27	0	0.00	50	24.49	23.85	-50	3,490	-1.43%
2020/07/24	0	0.00	10	24.60	24.50	-10	3,453	-0.29%
2020/07/23	0	0.00	1	24.80	24.70	-1	3,447	-0.03%
2020/07/22	10	24.85	14	24.97	24.85	-4	3,440	-0.12%
2020/07/21	3	24.80	8	24.97	25.00	-5	3,404	-0.15%
2020/07/20	0	0.00	1	24.55	24.65	-1	3,384	-0.03%
2020/07/17	2	23.70	32	24.25	23.40	-30	3,312	-0.91%
2020/07/15	1	24.45	0	0.00	24.10	1	3,271	0.03%
2020/07/09	3	24.93	1	25.40	24.90	2	3,389	0.06%
2020/07/06	10	24.85	13	24.98	25.15	-3	3,215	-0.09%
2020/07/03	1	24.00	1	24.35	24.25	0	3,102	0.00%
2020/07/02	0.2	24.20	0	0.00	24.20	0.2	3,054	0.01%
2020/07/01	8.2	24.19	11	24.32	24.30	-2.8	3,012	-0.09%
2020/06/30	12	23.94	4	23.70	24.10	8	2,913	0.27%
2020/06/19	0	0.00	7	22.10	22.55	-7	2,808	-0.25%
2020/06/18	7	22.72	0	0.00	22.20	7	2,710	0.26%
2020/06/15	2	20.90	0	0.00	20.85	2	2,652	0.08%
2020/06/12	0	0.00	9	20.80	20.85	-9	2,679	-0.34%
2020/06/10	2	21.60	0	0.00	21.70	2	2,713	0.07%
2020/06/09	0	0.00	4	21.75	21.75	-4	2,779	-0.14%
2020/06/05	2	22.35	0	0.00	22.50	2	2,868	0.07%
2020/06/04	8	22.00	0	0.00	22.00	8	2,865	0.28%
2020/06/03	0	0.00	2	21.90	22.00	-2	2,871	-0.07%
2020/06/01	0	0.00	2	21.85	21.85	-2	2,847	-0.07%
2020/05/22	1	21.20	0	0.00	21.20	1	2,867	0.03%
2020/05/19	0	0.00	10	21.15	21.35	-10	2,968	-0.34%
2020/05/14	10	22.15	0	0.00	21.65	10	2,942	0.34%
2020/05/13	0	0.00	1	21.85	22.35	-1	2,868	-0.03%
2020/05/11	2	22.00	6.1	21.78	21.75	-4.1	2,836	-0.15%
2020/05/08	12	21.89	3	21.70	21.80	9	2,809	0.32%
2020/05/07	1	21.05	0	0.00	21.15	1	2,720	0.04%
2020/05/05	3	20.85	6	20.68	20.85	-3	2,714	-0.11%
2020/04/30	1	20.75	10	20.80	20.80	-9	2,632	-0.34%
2020/04/29	0	0.00	1	20.90	20.70	-1	2,660	-0.04%
2020/04/28	5	20.57	2	20.65	20.65	3	2,633	0.11%
2020/04/27	10	20.50	0	0.00	20.40	10	2,677	0.37%
2020/04/24	0	0.00	1	20.35	20.30	-1	2,674	-0.04%
2020/04/17	0	0.00	30	19.98	20.05	-30	2,785	-1.08%
2020/04/16	1	19.80	1	19.85	20.00	0	2,780	0.00%
2020/04/15	0	0.00	1	20.25	20.05	-1	2,762	-0.04%
2020/04/14	14	20.81	23	20.38	20.50	-9	2,747	-0.33%
2020/04/13	0	0.00	5	20.40	20.45	-5	2,634	-0.19%
2020/04/10	3	19.78	0	0.00	19.75	3	2,617	0.11%
2020/04/09	5	19.40	0	0.00	19.55	5	2,635	0.19%
2020/04/08	0	0.00	3	19.83	19.85	-3	2,645	-0.11%
2020/04/01	0	0.00	4	19.10	19.30	-4	2,655	-0.15%
2020/03/31	21	19.40	2	19.38	18.95	19	2,712	0.70%
2020/03/30	0	0.00	15	18.02	19.00	-15	2,699	-0.56%
2020/03/27	5	18.10	1	18.20	18.00	4	2,696	0.15%
2020/03/26	3	18.25	6	18.13	18.25	-3	2,705	-0.11%
2020/03/25	4	18.20	0	0.00	18.25	4	2,704	0.15%
2020/03/24	0	0.00	4	17.40	17.45	-4	2,694	-0.15%
2020/03/23	4	15.80	0	0.00	16.00	4	2,739	0.15%
2020/03/20	32	15.65	0	0.00	16.25	32	2,913	1.10%
2020/03/18	0	0.00	1	17.10	16.35	-1	2,846	-0.04%
2020/03/17	8	17.31	12	17.00	16.90	-4	2,865	-0.14%
2020/03/16	1	19.00	1	18.60	18.75	0	2,816	0.00%
2020/03/13	5	19.55	20	19.55	19.95	-15	2,805	-0.53%
2020/03/12	21	22.10	0	0.00	21.70	21	2,722	0.77%
2020/03/11	0	0.00	6	22.70	22.90	-6	2,621	-0.23%
2020/03/10	7	22.11	14	22.00	22.85	-7	2,596	-0.27%
2020/03/09	2	22.60	0	0.00	22.60	2	2,576	0.08%
2020/03/05	0	0.00	8	23.85	23.70	-8	2,578	-0.31%
2020/03/04	0	0.00	1	23.50	23.40	-1	2,586	-0.04%
2020/03/03	0	0.00	2	23.60	23.45	-2	2,586	-0.08%
2020/02/27	10	23.15	0	0.00	22.80	10	2,593	0.39%
2020/02/24	0	0.00	5	23.55	23.50	-5	2,608	-0.19%
2020/02/21	2	23.93	7	23.75	23.95	-5	2,614	-0.19%
2020/02/20	11	24.22	0	0.00	23.85	11	2,620	0.42%
2020/02/18	0	0.00	1	23.25	23.20	-1	2,569	-0.04%
2020/02/17	0	0.00	30	22.95	23.00	-30	2,572	-1.17%
2020/02/14	2	23.05	0	0.00	23.05	2	2,578	0.08%
2020/02/13	0	0.00	2	23.00	23.15	-2	2,572	-0.08%
2020/02/12	0	0.00	2	22.70	22.60	-2	2,548	-0.08%
2020/02/11	32	22.44	0	0.00	22.40	32	2,543	1.26%
2020/02/07	4	22.63	0	0.00	22.60	4	2,545	0.16%
2020/02/06	2	22.80	0	0.00	23.30	2	2,554	0.08%
2020/02/03	15	22.43	0	0.00	22.40	15	2,640	0.57%
2020/01/31	15	23.90	0	0.00	23.75	15	2,605	0.58%
2020/01/30	10	23.80	0	0.00	23.55	10	2,653	0.38%
2020/01/20	1	25.70	0	0.00	25.65	1	2,655	0.04%
2020/01/17	2	25.75	0	0.00	25.65	2	2,651	0.08%
2020/01/16	0	0.00	8	25.80	25.80	-8	2,635	-0.30%
2020/01/15	0	0.00	15	25.05	25.10	-15	2,593	-0.58%
2020/01/14	3	25.20	0	0.00	25.35	3	2,601	0.12%
2020/01/13	25	25.01	19	25.07	25.20	6	2,573	0.23%
2020/01/10	10	24.65	5	24.45	24.65	5	2,532	0.20%
2020/01/09	22	24.35	0	0.00	24.25	22	2,510	0.88%
2020/01/07	11	24.56	0	0.00	24.60	11	2,553	0.43%
2020/01/02	0	0.00	5	25.70	25.65	-5	2,668	-0.19%
2019/12/31	1	25.80	0	0.00	25.80	1	2,651	0.04%
2019/12/30	2	25.75	0	0.00	25.80	2	2,649	0.08%
2019/12/27	0	0.00	7	26.12	26.00	-7	2,645	-0.26%
2019/12/26	0	0.00	1	26.10	26.10	-1	2,653	-0.04%
2019/12/24	3	25.80	7	25.71	25.85	-4	2,640	-0.15%
2019/12/23	9	25.77	0	0.00	25.50	9	2,682	0.34%
2019/12/19	5	25.66	0	0.00	25.75	5	2,690	0.19%
2019/12/18	8	25.91	12	25.95	25.90	-4	2,716	-0.15%
2019/12/17	36	25.93	10	26.01	26.00	26	2,712	0.96%
2019/12/16	2	25.05	2	25.00	25.20	0	2,542	0.00%
2019/12/12	3	24.62	20	24.50	24.50	-17	2,552	-0.67%
2019/12/10	1	25.00	5	25.10	25.00	-4	2,573	-0.16%
2019/12/09	1	25.35	0	0.00	25.10	1	2,594	0.04%
2019/12/05	20	25.45	0	0.00	25.40	20	2,668	0.75%
2019/12/04	0	0.00	20	25.28	25.35	-20	2,718	-0.74%
2019/12/02	0	0.00	1	24.95	25.30	-1	2,755	-0.04%
2019/11/25	1	25.30	0	0.00	25.35	1	2,975	0.03%
2019/11/21	12	25.09	5	25.30	25.25	7	3,095	0.23%
2019/11/20	0	0.00	5	25.13	25.15	-5	3,114	-0.16%
2019/11/19	6	24.93	0	0.00	24.95	6	3,187	0.19%
2019/11/18	15	25.04	4	24.94	25.10	11	3,234	0.34%
2019/11/15	3	24.33	0	0.00	24.30	3	3,262	0.09%
2019/11/07	0	0.00	2	24.25	24.10	-2	4,042	-0.05%
2019/11/06	1	24.60	3	24.45	24.40	-2	4,191	-0.05%
2019/11/05	1	24.50	0	0.00	24.65	1	4,378	0.02%
2019/11/04	3	24.75	2	24.75	24.85	1	4,522	0.02%
2019/11/01	2	23.78	0	0.00	23.85	2	4,556	0.04%
2019/10/31	6	23.91	10	23.85	23.80	-4	4,603	-0.09%
2019/10/30	10	24.25	0	0.00	24.25	10	4,649	0.22%
2019/10/28	1	24.70	1	25.05	24.70	0	4,713	0.00%
2019/10/25	10	25.20	0	0.00	25.35	10	4,689	0.21%
2019/10/23	3	25.35	0	0.00	25.10	3	5,075	0.06%
2019/10/22	2	25.45	0	0.00	25.35	2	5,113	0.04%
2019/10/15	2	25.00	0	0.00	24.70	2	5,431	0.04%
2019/10/14	12	25.48	0	0.00	24.95	12	5,453	0.22%
2019/10/09	3.1	25.80	0	0.00	25.65	3.1	5,363	0.06%
2019/10/02	0	0.00	2	26.00	26.60	-2	5,923	-0.03%
2019/10/01	7.1	25.90	2	26.00	25.90	5.1	5,902	0.09%
2019/09/27	0.1	26.40	0	0.00	26.25	0.1	5,875	0.00%
2019/09/26	3	27.15	0	0.00	26.75	3	5,850	0.05%
2019/09/25	3.1	26.64	0	0.00	26.40	3.1	5,800	0.05%
2019/09/23	4	26.95	0	0.00	26.80	4	5,827	0.07%
2019/09/20	2	26.40	0	0.00	26.55	2	5,942	0.03%
2019/09/19	1	26.55	1	26.55	26.60	0	5,924	0.00%
2019/09/17	2	26.73	0	0.00	26.70	2	6,068	0.03%
2019/09/16	2.1	26.81	2	26.85	26.55	0.1	6,108	0.00%
2019/09/11	2	27.00	0	0.00	27.20	2	6,057	0.03%
2019/09/10	1	27.25	0	0.00	27.25	1	6,013	0.02%
2019/09/09	2	27.80	0	0.00	27.70	2	5,964	0.03%
2019/09/06	1	28.00	2	28.05	28.15	-1	5,927	-0.02%
2019/09/05	1	28.50	0	0.00	28.55	1	5,869	0.02%
2019/09/02	1	28.45	6	28.60	28.65	-5	5,815	-0.09%
2019/08/30	1	28.45	0.2	28.10	28.00	0.8	5,760	0.01%
2019/08/29	1	27.30	1	27.95	27.90	0	5,720	0.00%
2019/08/28	3	27.60	8	27.89	27.60	-5	5,675	-0.09%
2019/08/27	1	27.50	4	27.20	27.65	-3	5,580	-0.05%
2019/08/26	12	27.08	9	27.18	26.85	3	5,536	0.05%
2019/08/23	1	28.20	2	28.10	28.10	-1	5,457	-0.02%
2019/08/22	9	28.64	2	28.60	28.45	7	5,445	0.13%
2019/08/21	1	28.20	0	0.00	28.25	1	5,355	0.02%
2019/08/20	2	28.30	0	0.00	28.30	2	5,293	0.04%
2019/08/19	1	28.80	0	0.00	28.85	1	5,210	0.02%
2019/08/16	0	0.00	3	28.60	28.65	-3	5,170	-0.06%
2019/08/15	0	0.00	1	28.65	28.75	-1	5,126	-0.02%
2019/08/14	9	28.58	10	28.91	28.95	-1	5,035	-0.02%
2019/08/13	2	27.83	8	27.89	27.75	-6	4,835	-0.12%
2019/08/12	3	28.98	12	29.00	28.75	-9	4,774	-0.19%
2019/08/08	14	28.64	6	28.47	28.45	8	4,616	0.17%
2019/08/07	9	28.66	12	28.58	28.05	-3	4,537	-0.07%
2019/08/06	1	27.60	7	27.41	28.30	-6	4,373	-0.14%
2019/08/05	3	27.32	4	27.69	27.40	-1	4,279	-0.02%
2019/08/02	6	27.35	15	27.20	27.15	-9	4,223	-0.21%
2019/08/01	4	27.53	2	27.30	27.70	2	4,257	0.05%
2019/07/31	0	0.00	1	27.10	27.05	-1	4,261	-0.02%
2019/07/30	2	26.30	2	26.30	26.45	0	4,274	0.00%
2019/07/26	0	0.00	2	27.50	27.40	-2	4,281	-0.05%
2019/07/25	53	28.12	54	27.58	27.60	-1	4,335	-0.02%
2019/07/24	0	0.00	5	27.00	27.20	-5	4,229	-0.12%
2019/07/23	3	27.10	10	27.15	26.85	-7	4,220	-0.17%
2019/07/22	3	26.97	7	26.90	26.85	-4	4,182	-0.10%
2019/07/19	4	26.35	3	26.27	26.25	1	4,201	0.02%
2019/07/18	0	0.00	2	26.45	26.20	-2	4,231	-0.05%
2019/07/17	0	0.00	7	26.47	26.80	-7	4,239	-0.17%
2019/07/15	0	0.00	2	26.35	26.15	-2	4,274	-0.05%
2019/07/12	1	26.10	28	26.03	26.00	-27	4,254	-0.63%
2019/07/11	2	25.50	7	25.71	25.70	-5	4,226	-0.12%
2019/07/10	8	26.89	40	26.74	25.60	-32	4,243	-0.75%
2019/07/03	1	25.55	5	25.30	25.20	-4	4,008	-0.10%
2019/07/02	1	25.60	0	0.00	25.70	1	4,028	0.02%
2019/06/28	1	24.90	0	0.00	25.05	1	4,038	0.02%
2019/06/27	9	25.83	9	26.19	25.25	0	4,034	0.00%
2019/06/25	11	25.53	0	0.00	25.35	11	3,926	0.28%
2019/06/24	0	0.00	9	25.18	25.30	-9	3,877	-0.23%
2019/06/21	1	24.50	1	24.90	24.50	0	3,881	0.00%
2019/06/19	0	0.00	1	24.10	24.10	-1	4,187	-0.02%
2019/06/18	5	23.50	0	0.00	23.55	5	4,303	0.12%
2019/06/14	0	0.00	1	23.80	23.80	-1	4,476	-0.02%
2019/06/12	1	23.75	5	23.75	23.60	-4	4,717	-0.08%
2019/06/11	3	23.90	1	23.90	24.00	2	4,791	0.04%
2019/06/10	2	23.50	2	23.50	23.50	0	4,787	0.00%
2019/05/31	3	23.35	1	23.35	23.45	2	5,027	0.04%
2019/05/30	2	22.70	1	22.80	23.20	1	5,063	0.02%
2019/05/29	0	0.00	1	22.75	22.60	-1	5,109	-0.02%
2019/05/28	4	23.16	0	0.00	23.15	4	5,107	0.08%
2019/05/23	2	23.70	1	23.80	23.30	1	5,218	0.02%
2019/05/22	0	0.00	5	24.41	24.15	-5	5,200	-0.10%
2019/05/16	1	24.30	0	0.00	24.30	1	5,180	0.02%
2019/05/14	3	24.62	0	0.00	24.80	3	5,107	0.06%
2019/05/13	2	24.60	0	0.00	24.55	2	5,084	0.04%
2019/05/10	11	24.00	9	24.24	24.10	2	5,034	0.04%
2019/05/09	2	24.65	0	0.00	24.20	2	4,995	0.04%
2019/05/08	1	24.85	1	24.95	25.35	0	4,909	0.00%
2019/05/07	0	0.00	2	25.65	25.70	-2	4,836	-0.04%
2019/05/06	0	0.00	30	25.38	25.10	-30	4,785	-0.63%
2019/05/03	2	26.13	0	0.00	26.40	2	4,701	0.04%
2019/05/02	10	26.23	11	26.17	26.25	-1	4,671	-0.02%
2019/04/30	0	0.00	33	25.86	26.00	-33	4,622	-0.71%
2019/04/29	3	25.60	10	25.12	25.00	-7	4,407	-0.16%
2019/04/26	0	0.00	14	25.05	25.35	-14	4,409	-0.32%
2019/04/25	38	25.62	8	25.39	25.15	30	4,519	0.66%
2019/04/24	0	0.00	10	25.20	25.45	-10	4,551	-0.22%
2019/04/23	4	24.83	8	25.20	25.20	-4	4,545	-0.09%
2019/04/22	21	25.14	6	25.13	25.10	15	4,548	0.33%
2019/04/19	7	24.20	2	24.40	24.20	5	4,467	0.11%
2019/04/18	0	0.00	3	23.95	23.90	-3	4,501	-0.07%
2019/04/16	11	24.94	11	24.70	24.50	0	4,820	0.00%
2019/04/12	1	23.60	20	23.65	23.60	-19	4,914	-0.39%
2019/04/11	4	23.93	12	23.71	23.70	-8	4,911	-0.16%
2019/04/10	21	24.12	17	24.06	24.10	4	4,887	0.08%
2019/04/08	0	0.00	5	23.75	23.75	-5	4,839	-0.10%
2019/04/03	0	0.00	6	23.53	23.50	-6	4,805	-0.12%
2019/04/02	34	23.53	1	23.70	23.40	33	4,795	0.69%
2019/04/01	4	23.50	2	23.40	23.45	2	4,776	0.04%
2019/03/29	1	23.05	1	23.20	23.00	0	4,726	0.00%
2019/03/28	2	22.95	0	0.00	22.90	2	4,701	0.04%
2019/03/27	2	23.63	1	23.60	23.50	1	4,650	0.02%
2019/03/26	16	23.55	26	23.41	23.40	-10	4,622	-0.22%
2019/03/25	6	23.78	3	23.93	23.75	3	4,553	0.07%
2019/03/22	48	25.45	30	25.00	24.85	18	4,557	0.39%
2019/03/21	41	26.51	16	26.63	26.10	25	4,316	0.58%
2019/03/20	1.1	25.82	4	26.00	26.05	-2.9	4,214	-0.07%
2019/03/19	10	26.19	0	0.00	26.10	10	4,218	0.24%
2019/03/18	2	26.40	9.1	26.27	26.50	-7.1	4,208	-0.17%
2019/03/14	14	25.63	20	25.61	25.35	-6	3,996	-0.15%
2019/03/13	2	25.05	0	0.00	25.35	2	3,949	0.05%
2019/03/07	12	25.57	5	25.00	25.10	7	4,007	0.17%
2019/03/06	2	25.28	3	25.58	25.70	-1	3,941	-0.03%
2019/03/05	1	25.10	0	0.00	24.85	1	3,870	0.03%
2019/03/04	5	24.85	7	25.01	25.00	-2	3,847	-0.05%
2019/02/26	12	24.70	2	24.50	24.50	10	3,815	0.26%
2019/02/25	3	25.15	2	25.00	24.95	1	3,835	0.03%
2019/02/21	1	25.00	0	0.00	24.80	1	3,830	0.03%
2019/02/20	1	24.45	0	0.00	24.50	1	3,817	0.03%
2019/02/19	2	24.65	0	0.00	24.70	2	3,789	0.05%
2019/02/14	0	0.00	2	24.98	24.80	-2	3,805	-0.05%
2019/01/28	2	25.03	0	0.00	24.90	2	3,750	0.05%
2019/01/23	0	0.00	2	24.93	24.80	-2	3,737	-0.05%
2019/01/22	0	0.00	2	25.00	25.05	-2	3,719	-0.05%
2019/01/21	2	25.10	0	0.00	25.35	2	3,653	0.05%
2019/01/17	1	25.40	2	25.80	25.30	-1	3,618	-0.03%
2019/01/16	9	25.69	15	25.72	26.10	-6	3,458	-0.17%
2019/01/15	11	25.19	11	25.30	25.05	0	3,279	0.00%
2019/01/14	1	25.20	1	25.60	24.85	0	3,222	0.00%
2019/01/11	1	25.10	0	0.00	25.10	1	3,158	0.03%
2019/01/10	3	25.10	2	25.50	25.75	1	3,087	0.03%
2019/01/09	14	25.77	7	25.37	25.50	7	3,015	0.23%
2019/01/08	1	24.75	8	24.69	25.45	-7	2,864	-0.24%
2019/01/07	1	23.80	13	23.92	24.50	-12	2,643	-0.45%
2019/01/04	2	21.90	1	22.70	22.70	1	2,411	0.04%
2019/01/03	0	0.00	3	23.03	22.75	-3	2,429	-0.12%
2019/01/02	1	23.20	10	23.26	23.00	-9	2,447	-0.37%
2018/12/28	0	0.00	3	22.80	22.95	-3	2,429	-0.12%
2018/12/27	0	0.00	6	23.28	22.90	-6	2,451	-0.24%
2018/12/25	1	22.50	0	0.00	22.65	1	2,408	0.04%
2018/12/20	1	22.50	0	0.00	22.30	1	2,499	0.04%
2018/12/19	0	0.00	16	22.70	22.70	-16	2,485	-0.64%
2018/12/18	0	0.00	2	22.70	22.75	-2	2,476	-0.08%
2018/12/17	3	23.45	0	0.00	23.00	3	2,441	0.12%
2018/12/14	0	0.00	1	23.00	23.15	-1	2,315	-0.04%
2018/12/13	10	23.10	1	23.10	23.05	9	2,299	0.39%
2018/12/12	2	22.95	1	22.95	23.00	1	2,257	0.04%
2018/12/11	5	22.25	1	22.85	22.80	4	2,201	0.18%
2018/12/07	0	0.00	2	21.70	22.15	-2	2,086	-0.10%
2018/12/06	2	21.80	20	21.15	21.30	-18	2,067	-0.87%
2018/12/05	1	22.20	10	22.15	22.25	-9	2,033	-0.44%
2018/12/04	0	0.00	1	23.30	22.45	-1	2,034	-0.05%
2018/12/03	0	0.00	1	22.10	22.10	-1	1,968	-0.05%
2018/11/29	10	21.65	3	21.80	21.45	7	1,929	0.36%
2018/11/23	3	20.30	3	21.00	20.10	0	1,839	0.00%
2018/11/22	0	0.00	3	21.45	20.80	-3	1,808	-0.17%
2018/11/21	0	0.00	3	20.95	21.00	-3	1,804	-0.17%
2018/11/20	0	0.00	1	20.45	20.75	-1	1,819	-0.05%
2018/11/19	3	20.45	0	0.00	20.45	3	1,782	0.17%
2018/11/15	1	20.00	0	0.00	19.90	1	1,753	0.06%
2018/11/14	0	0.00	1	19.70	19.85	-1	1,708	-0.06%
2018/11/09	0	0.00	6	19.77	19.80	-6	1,791	-0.33%
2018/11/08	0	0.00	4	19.54	19.50	-4	1,833	-0.22%
2018/11/06	5	19.30	3	19.05	19.05	2	2,062	0.10%
2018/11/01	0	0.00	1	18.50	18.55	-1	2,130	-0.05%
2018/10/31	7	18.24	2	18.30	18.30	5	2,151	0.23%
2018/10/26	0	0.00	20	17.55	17.35	-20	2,456	-0.81%
2018/10/25	1	17.60	6	17.57	17.15	-5	2,460	-0.20%
2018/10/24	1	18.30	0	0.00	18.40	1	2,454	0.04%
2018/10/22	0	0.00	3	19.02	19.05	-3	2,509	-0.12%
2018/10/19	2	18.43	1	18.50	19.10	1	2,525	0.04%
2018/10/18	2	18.80	0	0.00	18.80	2	2,543	0.08%
2018/10/17	0	0.00	2	18.80	18.65	-2	2,570	-0.08%
2018/10/16	0	0.00	1	18.75	18.60	-1	2,626	-0.04%
2018/10/15	17	18.21	10	18.15	18.15	7	2,671	0.26%
2018/10/12	5	17.90	1	18.05	18.10	4	2,776	0.14%
2018/10/09	14	20.22	2	20.00	20.00	12	3,134	0.38%
2018/10/08	1	20.60	0	0.00	20.60	1	3,300	0.03%
2018/10/05	5	20.68	3	21.25	20.65	2	3,690	0.05%
2018/10/04	7	21.60	3	21.67	21.50	4	3,714	0.11%
2018/10/03	2	22.33	0	0.00	22.10	2	3,767	0.05%
2018/09/28	22	23.07	2	23.35	23.30	20	3,882	0.52%
2018/09/27	0	0.00	7	22.80	22.90	-7	3,888	-0.18%
2018/09/20	1	21.90	1	21.80	21.80	0	4,396	0.00%
2018/09/19	1	22.40	0	0.00	22.25	1	4,400	0.02%
2018/09/18	1	21.80	1	22.05	22.05	0	4,408	0.00%
2018/09/14	0	0.00	2	22.00	22.15	-2	4,472	-0.04%
2018/09/13	1	21.50	0	0.00	21.55	1	4,511	0.02%
2018/09/11	1	21.30	0	0.00	21.40	1	4,709	0.02%
2018/09/07	2	21.98	0	0.00	21.60	2	4,720	0.04%
2018/09/05	1	22.75	10	22.65	22.70	-9	4,783	-0.19%
2018/08/31	0	0.00	1	22.80	22.85	-1	5,015	-0.02%
2018/08/29	10	22.80	1	22.95	23.00	9	5,219	0.17%
2018/08/28	13	22.95	2	23.20	22.95	11	5,366	0.20%
2018/08/27	14	22.28	11	22.86	23.00	3	5,638	0.05%
2018/08/24	5	21.80	0	0.00	21.80	5	5,787	0.09%
2018/08/23	2	22.00	1	22.10	22.15	1	5,848	0.02%
2018/08/20	7	21.62	0	0.00	21.60	7	5,914	0.12%
2018/08/17	8	22.40	3	22.40	22.15	5	5,887	0.08%
2018/08/16	3	21.98	0	0.00	22.00	3	5,863	0.05%
2018/08/15	5	22.45	12	22.71	22.20	-7	5,832	-0.12%
2018/08/14	8	23.05	0	0.00	23.05	8	5,802	0.14%
2018/08/13	12	24.20	6	23.67	23.60	6	5,750	0.10%
2018/08/10	3	26.10	0	0.00	26.15	3	5,663	0.05%
2018/08/08	7	26.70	2	26.70	26.55	5	5,753	0.09%
2018/08/07	1	26.90	35	26.90	26.85	-34	5,736	-0.59%
2018/08/06	0	0.00	5	27.10	27.15	-5	5,724	-0.09%
2018/08/03	49	27.58	20	27.45	27.35	29	5,726	0.51%
2018/08/02	3	26.92	0	0.00	26.85	3	5,497	0.05%
2018/07/31	0	0.00	49	26.82	26.90	-49	5,450	-0.90%
2018/07/30	4	27.16	35	26.85	26.90	-31	5,434	-0.57%
2018/07/27	50	27.17	0	0.00	27.25	50	5,423	0.92%
2018/07/26	17	26.81	5	26.60	26.55	12	5,382	0.22%
2018/07/25	10	26.80	61	26.60	26.60	-51	5,360	-0.95%
2018/07/24	50	26.78	0	0.00	26.95	50	5,343	0.94%
2018/07/23	21	26.79	0	0.00	26.55	21	5,329	0.39%
2018/07/19	6	27.50	0	0.00	27.45	6	5,251	0.11%
2018/07/18	14	27.93	24	28.77	27.90	-10	5,190	-0.19%
2018/07/17	0	0.00	49	27.70	27.50	-49	4,869	-1.01%
2018/07/16	85	27.91	19	27.93	28.00	66	4,833	1.37%
2018/07/13	20	28.70	23	28.40	28.45	-3	4,685	-0.06%
2018/07/12	7	27.66	0	0.00	27.80	7	4,325	0.16%
2018/07/11	1	27.70	4	28.06	27.50	-3	4,306	-0.07%
2018/07/10	2	27.63	3	27.63	27.90	-1	4,296	-0.02%
2018/07/09	1	27.50	3	27.35	27.20	-2	4,301	-0.05%
2018/07/05	4	27.53	0	0.00	27.00	4	4,321	0.09%
2018/07/04	28	27.95	31	28.13	27.90	-3	4,324	-0.07%
2018/06/27	5	26.75	1	26.60	26.10	4	3,951	0.10%
2018/06/25	5	27.20	0	0.00	26.70	5	3,974	0.13%
2018/06/21	2	27.30	0	0.00	27.95	2	3,998	0.05%
2018/06/20	0	0.00	3	27.40	27.45	-3	3,963	-0.08%
2018/06/14	6	27.69	0	0.00	27.30	6	4,165	0.14%
2018/06/13	5	28.00	1	27.60	27.60	4	4,174	0.10%
2018/06/11	0	0.00	9	27.48	27.40	-9	4,093	-0.22%
2018/06/08	3	27.85	23	27.83	27.70	-20	4,127	-0.48%
2018/06/07	7	28.12	5	28.10	27.65	2	4,144	0.05%
2018/06/06	5	27.20	1	27.20	27.35	4	4,114	0.10%
2018/06/05	22	27.24	11	26.85	27.00	11	4,531	0.24%
2018/06/04	17	28.00	9.4	28.15	28.05	7.6	4,582	0.17%
2018/06/01	7	27.23	6	27.43	27.35	1	4,392	0.02%
2018/05/31	0	0.00	3	26.25	26.50	-3	4,412	-0.07%
2018/05/30	3	26.00	0	0.00	25.90	3	4,538	0.07%
2018/05/25	2	25.45	0	0.00	25.35	2	4,770	0.04%
2018/05/22	0	0.00	5	25.91	25.75	-5	4,910	-0.10%
2018/05/21	0	0.00	1	25.60	25.70	-1	5,034	-0.02%
2018/05/18	2	25.58	0	0.00	25.40	2	5,176	0.04%
2018/05/17	5	25.30	12	25.68	26.10	-7	5,161	-0.14%
2018/05/16	0	0.00	5	24.50	24.50	-5	5,055	-0.10%
2018/05/15	2	24.23	0	0.00	24.25	2	5,119	0.04%
2018/05/11	7	24.29	0	0.00	24.10	7	5,357	0.13%
2018/05/07	0.4	24.10	0	0.00	24.00	0.4	5,554	0.01%
2018/05/04	0	0.00	1	24.10	24.10	-1	5,637	-0.02%
2018/04/30	0	0.00	2	23.50	24.15	-2	6,075	-0.03%
2018/04/19	5	25.90	5	25.65	25.50	0	7,480	0.00%
2018/04/18	3	25.67	3	25.50	25.50	0	7,755	0.00%
2018/04/16	3	27.00	1	27.05	26.60	2	8,233	0.02%
2018/04/11	10	26.70	2	26.85	26.70	8	10,411	0.08%
2018/04/10	6	26.13	7	26.60	26.55	-1	11,292	-0.01%
2018/04/03	0	0.00	6	26.03	25.85	-6	11,754	-0.05%
2018/03/29	1	27.10	3	27.00	27.00	-2	11,807	-0.02%
2018/03/27	3	27.45	2	27.35	27.50	1	11,825	0.01%
2018/03/26	4	26.88	0	0.00	26.80	4	11,834	0.03%
2018/03/23	4	26.60	5	26.65	26.75	-1	11,831	-0.01%
2018/03/22	0	0.00	5	27.65	27.35	-5	11,738	-0.04%
2018/03/21	3	27.60	3	27.45	27.85	0	11,692	0.00%
2018/03/20	6	27.25	12	27.34	27.15	-6	11,863	-0.05%
2018/03/19	3	27.97	1	27.90	27.90	2	11,893	0.02%
2018/03/16	4	28.25	0	0.00	28.20	4	11,875	0.03%
2018/03/15	3	27.95	1	28.05	28.05	2	11,917	0.02%
2018/03/14	0	0.00	1	28.20	27.95	-1	11,906	-0.01%
2018/03/13	3	28.45	9	28.37	28.45	-6	11,883	-0.05%
2018/03/12	8	28.44	12	28.44	28.35	-4	11,841	-0.03%
2018/03/09	66	30.07	8	29.94	29.20	58	11,816	0.49%
2018/03/08	0	0.00	2	28.85	28.75	-2	11,452	-0.02%
2018/03/07	0	0.00	5	28.40	28.50	-5	11,450	-0.04%
2018/03/06	3	28.87	54	28.67	28.75	-51	11,513	-0.44%
2018/03/05	15	28.82	24	28.59	28.45	-9	11,389	-0.08%
2018/03/02	1	28.25	10	28.35	28.15	-9	11,353	-0.08%
2018/03/01	22	27.91	6	27.94	27.95	16	11,737	0.14%
2018/02/27	15	27.47	7	27.71	27.80	8	11,967	0.07%
2018/02/26	22	27.32	5	27.70	27.00	17	12,038	0.14%
2018/02/23	0	0.00	9	27.41	27.45	-9	12,002	-0.07%
2018/02/22	4	27.18	4	27.23	27.25	0	11,994	0.00%
2018/02/21	8	27.18	1	27.50	27.50	7	11,995	0.06%
2018/02/12	28	25.48	3	25.45	25.45	25	11,913	0.21%
2018/02/09	9	23.98	12	24.67	25.00	-3	11,890	-0.03%
2018/02/08	7	25.04	0	0.00	25.10	7	11,927	0.06%
2018/02/07	8	25.49	0	0.00	25.25	8	11,965	0.07%
2018/02/06	0	0.00	5	25.65	25.10	-5	12,043	-0.04%
2018/02/05	17	27.10	6	26.88	27.40	11	12,214	0.09%
2018/02/02	5	27.80	8	28.00	27.95	-3	12,207	-0.02%
2018/02/01	3	28.40	5	28.28	27.95	-2	12,226	-0.02%
2018/01/31	2	27.85	0	0.00	28.10	2	12,282	0.02%
2018/01/30	1	28.10	0	0.00	28.05	1	12,234	0.01%
2018/01/29	18	28.30	10	28.10	28.40	8	12,159	0.07%
2018/01/26	19	27.70	2	27.75	27.70	17	12,089	0.14%
2018/01/25	2	28.43	0	0.00	28.10	2	11,968	0.02%
2018/01/24	6	28.64	1	29.10	29.30	5	11,793	0.04%
2018/01/23	5	29.39	16	29.52	29.05	-11	11,701	-0.09%
2018/01/22	26	30.68	11	30.81	30.30	15	11,422	0.13%
2018/01/19	8	30.27	12	30.59	30.70	-4	11,212	-0.04%
2018/01/18	1	29.60	0	0.00	29.35	1	10,752	0.01%
2018/01/17	8	29.54	1	29.30	29.45	7	10,698	0.07%
2018/01/16	16	29.78	3	29.55	29.50	13	10,612	0.12%
2018/01/15	7	29.41	8	29.83	29.35	-1	10,510	-0.01%
2018/01/12	27	30.40	26	30.11	30.05	1	10,468	0.01%
2018/01/11	18	29.63	21	29.59	29.55	-3	10,156	-0.03%
2018/01/10	20	29.40	32	29.42	29.10	-12	9,979	-0.12%
2018/01/09	3	30.12	5	30.23	30.20	-2	9,679	-0.02%
2018/01/08	9	31.88	10	31.26	30.60	-1	9,315	-0.01%
2018/01/05	113	30.76	108	30.94	31.20	5	8,612	0.06%	大買/大賣/
2018/01/04	70	28.30	51	28.47	28.95	19	7,454	0.25%
2018/01/03	18	26.56	6	26.63	26.35	12	6,544	0.18%
2018/01/02	13	25.46	34	26.02	25.95	-21	6,204	-0.34%