台灣高鐵 (2633)-元大-台中券商分點個股進出

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

台灣高鐵

(2633)

可現股當沖

股價
30.00
漲跌
▲0.20
漲幅
+0.67%
成交量
2,128張
產業
上市航運類股
909人加入追蹤

立即追蹤
本地時間:14:30

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

台灣高鐵 (2633)籌碼相關－元大-台中券商分點個股進出

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

元大-台中券商分點個股進出
元大-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	11	29.85	0	0.00	30.00	11	3,804	0.29%
2024/06/12	2	29.80	0.1	30.00	29.80	1.9	4,025	0.05%
2024/06/11	1.1	29.82	1.6	30.11	29.80	-0.5	4,030	-0.01%
2024/06/07	52	30.00	2.1	30.03	30.15	49.9	4,066	1.23%
2024/06/06	7	29.96	0.2	30.00	30.00	6.8	4,074	0.17%
2024/06/05	1.2	29.86	0	0.00	29.80	1.2	4,088	0.03%
2024/06/04	1	29.85	0	0.00	29.80	1	4,067	0.02%
2024/06/03	0	30.00	2	30.05	30.00	-2	4,057	-0.05%
2024/05/31	2.2	29.85	0	0.00	30.00	2.2	4,090	0.05%
2024/05/30	2	29.65	0	0.00	29.65	2	3,994	0.05%
2024/05/29	22.3	29.88	1	29.90	29.85	21.3	3,949	0.54%
2024/05/28	19	30.00	0	0.00	30.00	19	3,945	0.48%
2024/05/22	1.2	30.34	0	0.00	30.40	1.2	3,938	0.03%
2024/05/21	1	30.20	0	0.00	30.15	1	3,956	0.03%
2024/05/20	0.1	30.58	4	30.60	30.55	-3.9	3,914	-0.10%
2024/05/17	0	0.00	3	30.55	30.40	-3	3,912	-0.08%
2024/05/15	1	30.35	0	0.00	30.35	1	3,835	0.03%
2024/05/14	1	30.35	0	0.00	30.40	1	3,823	0.03%
2024/05/13	0.1	30.45	3.6	30.49	30.50	-3.5	3,764	-0.09%
2024/05/10	9.2	30.15	4	30.26	30.35	5.2	3,707	0.14%
2024/05/09	0.3	30.27	0	0.00	30.25	0.3	3,692	0.01%
2024/05/07	0.3	30.30	1	30.60	30.35	-0.8	3,657	-0.02%
2024/05/06	2.3	30.20	33	30.45	30.50	-30.7	3,629	-0.85%
2024/05/03	17	30.07	0	30.10	30.05	17	3,529	0.48%
2024/05/02	0	0.00	3.1	30.00	30.05	-3.1	3,534	-0.09%
2024/04/29	1.1	30.05	0	0.00	30.05	1.1	3,473	0.03%
2024/04/25	2	29.75	0.1	29.80	29.75	2	3,445	0.06%
2024/04/23	1	29.75	0.3	29.98	29.75	0.7	3,548	0.02%
2024/04/22	0	29.75	1	29.95	29.95	-1	3,554	-0.03%
2024/04/19	1	29.60	0	0.00	29.30	1	3,489	0.03%
2024/04/18	1	29.70	0	0.00	29.60	1	3,378	0.03%
2024/04/16	2	29.68	3	29.80	29.55	-1	3,313	-0.03%
2024/04/15	0	30.15	0	0.00	30.00	0	3,219	0.00%
2024/04/12	1	30.05	0	0.00	30.15	1	3,206	0.03%
2024/04/10	2	30.10	0	0.00	30.15	2	3,216	0.06%
2024/04/08	0	30.08	5	30.10	30.10	-5	3,219	-0.16%
2024/04/01	0	30.24	0	0.00	30.20	0	3,275	0.00%
2024/03/29	3	30.20	0	0.00	30.10	3	3,279	0.09%
2024/03/28	0	0.00	1	30.20	30.15	-1	3,256	-0.03%
2024/03/26	1	30.10	0	0.00	30.00	1	3,201	0.03%
2024/03/25	1	30.20	1	30.20	30.10	0	3,182	0.00%
2024/03/22	0	30.00	0	0.00	29.95	0	3,154	0.00%
2024/03/21	0	0.00	0	29.95	29.95	0	3,144	0.00%
2024/03/20	1	29.90	1	29.85	29.75	0	3,177	0.00%
2024/03/19	3	29.87	0	0.00	29.80	3	3,187	0.09%
2024/03/18	0	0.00	1	30.20	30.25	-1	3,123	-0.03%
2024/03/15	1	29.75	0.3	29.80	30.35	0.7	3,112	0.02%
2024/03/14	1	29.95	0	0.00	30.10	1	2,930	0.03%
2024/03/13	0	30.15	0.1	30.10	30.15	-0.1	2,907	0.00%
2024/03/12	1.3	29.97	0	0.00	30.05	1.3	2,842	0.05%
2024/03/11	1	29.90	4	30.00	29.90	-3	2,816	-0.11%
2024/03/08	1	29.85	0	0.00	29.90	1	2,815	0.04%
2024/03/06	37	30.01	0	0.00	29.70	37	2,766	1.34%
2024/03/05	0	29.85	2	29.70	29.70	-2	2,826	-0.07%
2024/03/04	1.1	29.75	2	29.75	29.80	-0.9	2,859	-0.03%
2024/03/01	0	0.00	2	30.05	29.90	-2	2,870	-0.07%
2024/02/29	0	0.00	4.1	30.00	30.20	-4.1	2,824	-0.14%
2024/02/27	0	29.50	1	29.45	29.50	-1	2,689	-0.04%
2024/02/26	0.2	29.45	2	29.50	29.50	-1.9	2,685	-0.07%
2024/02/23	1	29.45	0	0.00	29.40	1	2,687	0.04%
2024/02/22	2	29.43	0	0.00	29.35	2	2,713	0.07%
2024/02/16	0.1	29.45	0	0.00	29.45	0.1	2,726	0.00%
2024/02/15	2.6	29.50	0	0.00	29.35	2.6	2,717	0.10%
2024/02/05	0.1	29.80	0	0.00	29.75	0.1	2,630	0.00%
2024/02/01	0	29.75	10	29.80	29.75	-10	2,651	-0.38%
2024/01/30	1	29.70	0	0.00	29.70	1	2,649	0.04%
2024/01/29	1	29.71	0.4	29.85	29.80	0.7	2,681	0.02%
2024/01/26	0	0.00	0.6	29.80	29.85	-0.6	2,691	-0.02%
2024/01/24	2	29.70	0	0.00	29.75	2	2,697	0.07%
2024/01/22	1	29.60	0	0.00	29.70	1	2,807	0.04%
2024/01/19	0.1	29.65	0	0.00	29.70	0.1	2,868	0.00%
2024/01/17	1.5	29.43	0	0.00	29.30	1.5	2,977	0.05%
2024/01/16	0.1	29.96	1	29.95	29.85	-0.9	2,909	-0.03%
2024/01/15	0.1	30.30	0	0.00	30.10	0.1	2,902	0.00%
2024/01/10	2	30.00	0	0.00	30.10	2	3,018	0.07%
2024/01/08	1	30.15	0	0.00	30.20	1	3,053	0.03%
2024/01/05	0	0.00	4	30.01	30.15	-4	3,060	-0.13%
2024/01/02	0	30.65	2	30.65	30.80	-2	3,088	-0.06%
2023/12/29	1	30.65	0.2	30.65	30.70	0.8	3,097	0.03%
2023/12/28	0	30.60	0	0.00	30.65	0	3,101	0.00%
2023/12/26	0	30.30	0	0.00	30.45	0	3,073	0.00%
2023/12/25	0	0.00	1	30.20	30.35	-1	3,063	-0.03%
2023/12/22	1	30.10	0	0.00	30.15	1	3,060	0.03%
2023/12/20	0	30.25	0	0.00	30.30	0	3,053	0.00%
2023/12/19	0	30.15	0	30.15	30.15	0	3,049	0.00%
2023/12/18	0	30.35	2	30.25	30.15	-2	3,105	-0.06%
2023/12/15	1	30.30	0.1	30.42	30.40	0.9	3,095	0.03%
2023/12/14	0	30.50	0	30.50	30.40	0	3,068	0.00%
2023/12/13	1	30.35	0	0.00	30.40	1	3,054	0.03%
2023/12/12	0.1	30.46	0	30.50	30.60	0.1	3,255	0.00%
2023/12/11	1	30.40	10	30.30	30.45	-9	3,327	-0.27%
2023/12/08	0	30.23	0	30.21	30.20	0	3,341	0.00%
2023/12/07	0	30.20	0	0.00	30.15	0	3,341	0.00%
2023/12/05	0	30.18	0	30.16	30.15	0	3,348	0.00%
2023/12/04	0.1	30.15	1.1	30.05	30.00	-1	3,339	-0.03%
2023/12/01	0.1	30.05	0.1	30.02	29.95	0	3,340	0.00%
2023/11/30	1.1	29.86	0	30.05	30.10	1	3,435	0.03%
2023/11/29	0.1	30.01	0	30.15	29.85	0.1	3,341	0.00%
2023/11/28	10.1	30.05	0.1	30.14	30.15	10	3,297	0.30%
2023/11/27	0.2	30.06	0.1	30.05	29.85	0.2	3,346	0.01%
2023/11/24	3.1	29.95	0	30.04	29.90	3	3,334	0.09%
2023/11/22	6	30.24	0	0.00	30.35	6	3,319	0.18%
2023/11/21	0.1	30.21	0.1	30.40	30.40	0.1	3,343	0.00%
2023/11/20	0.2	30.28	0.1	30.35	30.30	0.1	3,301	0.00%
2023/11/17	0.1	30.30	3	30.35	30.30	-3	3,289	-0.09%
2023/11/16	0	30.23	0.1	30.21	30.30	-0.1	3,254	0.00%
2023/11/15	0.2	30.10	2	30.15	30.15	-1.8	3,240	-0.06%
2023/11/14	3	30.02	0	30.05	29.95	3	3,222	0.09%
2023/11/13	0.2	30.05	0.1	30.00	30.00	0.1	3,223	0.00%
2023/11/10	0.1	30.00	0	29.99	29.90	0	3,229	0.00%
2023/11/09	1	29.90	0.1	30.01	29.85	1	3,244	0.03%
2023/11/08	0.2	30.26	0.1	30.27	30.25	0.1	3,278	0.00%
2023/11/07	0.1	30.20	0	30.20	30.25	0	3,267	0.00%
2023/11/06	0	30.10	6.1	30.22	30.15	-6	3,295	-0.18%
2023/11/03	0.1	29.90	0.1	29.90	29.90	0	3,264	0.00%
2023/11/02	0.1	29.70	0.3	29.79	29.70	-0.3	3,274	-0.01%
2023/11/01	0	29.50	0	29.59	29.50	0	3,288	0.00%
2023/10/31	0	29.53	1.1	29.50	29.40	-1	3,350	-0.03%
2023/10/30	0.1	29.40	0.1	29.45	29.60	0.1	3,424	0.00%
2023/10/27	1.1	29.30	0.1	29.30	29.25	1	3,355	0.03%
2023/10/26	4.2	29.27	0	29.30	29.15	4.2	3,287	0.13%
2023/10/25	3	29.53	0.3	29.70	29.65	2.7	3,193	0.08%
2023/10/24	0.1	29.58	3.2	29.41	29.40	-3.2	3,171	-0.10%
2023/10/23	1.1	29.51	0.1	29.65	29.50	1	3,143	0.03%
2023/10/20	6.5	29.73	0.1	29.90	29.60	6.4	3,131	0.21%
2023/10/19	1.1	30.01	0	30.15	30.05	1	3,081	0.03%
2023/10/18	0	30.40	0.1	30.40	30.20	0	3,075	0.00%
2023/10/17	1.1	30.30	0	30.35	30.35	1	3,067	0.03%
2023/10/16	0.1	30.34	0	30.30	30.30	0.1	3,084	0.00%
2023/10/13	1	30.50	0	30.40	30.40	1	3,125	0.03%
2023/10/12	0	30.30	6	30.45	30.45	-6	3,158	-0.19%
2023/10/11	0.1	30.18	0	30.10	30.30	0.1	3,146	0.00%
2023/10/06	1.1	29.87	0	30.05	30.00	1.1	3,160	0.03%
2023/10/05	1	30.05	0	30.05	29.85	1	3,196	0.03%
2023/10/04	3	29.87	0	29.95	29.85	3	3,229	0.09%
2023/10/03	2.1	30.08	0	30.30	30.05	2.1	3,253	0.06%
2023/10/02	3.1	30.28	2	30.20	30.30	1.1	3,350	0.03%
2023/09/28	3	30.00	0	30.10	29.95	3	3,441	0.09%
2023/09/27	0	29.95	6	29.95	29.90	-6	3,463	-0.17%
2023/09/26	0	29.90	0.1	29.90	30.10	0	3,486	0.00%
2023/09/25	0.2	30.23	0	30.25	30.10	0.1	3,509	0.00%
2023/09/22	0	30.05	15.1	30.10	30.10	-15	3,581	-0.42%
2023/09/21	2.6	29.89	5	30.15	29.85	-2.4	3,596	-0.07%
2023/09/20	0	30.30	5	30.30	30.15	-5	3,577	-0.14%
2023/09/19	1.3	30.27	0	30.40	30.20	1.2	3,584	0.03%
2023/09/18	2.2	30.97	8	30.78	30.55	-5.9	3,576	-0.16%
2023/09/15	0.2	30.88	2	31.20	30.80	-1.8	3,581	-0.05%
2023/09/14	0	30.40	0.1	30.45	30.55	0	3,402	0.00%
2023/09/13	1.3	30.17	2	30.15	30.25	-0.7	3,336	-0.02%
2023/09/12	2	29.75	0	29.81	29.90	2	3,339	0.06%
2023/09/11	0.3	29.84	0.1	29.94	29.80	0.2	3,355	0.01%
2023/09/08	1.1	29.45	0.1	29.50	29.45	1	3,406	0.03%
2023/09/07	0.1	29.67	0.1	29.65	29.60	0	3,424	0.00%
2023/09/06	1.1	29.62	0.1	29.75	29.55	1.1	3,467	0.03%
2023/09/05	11.2	29.37	12.1	29.56	29.75	-0.9	3,470	-0.03%
2023/09/04	2.1	29.75	0	30.00	29.80	2	3,419	0.06%
2023/09/01	4	29.90	0	29.95	29.95	4	3,435	0.12%
2023/08/31	1.4	29.88	0	30.00	29.75	1.4	3,461	0.04%
2023/08/30	0	29.90	0	29.90	29.90	0	3,408	0.00%
2023/08/29	0	29.75	6	29.60	29.80	-6	3,453	-0.17%
2023/08/28	6.4	29.38	0	29.85	29.50	6.4	3,485	0.18%
2023/08/25	6	29.95	0	29.69	29.85	6	3,678	0.16%
2023/08/24	0.1	29.60	0	29.55	29.60	0.1	3,689	0.00%
2023/08/23	0	29.50	0	29.49	29.45	0	3,763	0.00%
2023/08/22	3	29.35	0	29.55	29.40	3	3,836	0.08%
2023/08/21	0.4	29.65	0	29.70	29.40	0.4	3,887	0.01%
2023/08/18	1	29.35	0	29.51	29.35	1	3,930	0.02%
2023/08/17	0.2	29.28	0	29.25	29.15	0.2	4,006	0.01%
2023/08/16	1	29.30	0.1	29.23	29.15	0.9	4,051	0.02%
2023/08/15	0.1	29.42	0.1	29.45	29.20	0	4,134	0.00%
2023/08/14	2.6	29.39	0	29.50	29.25	2.6	4,345	0.06%
2023/08/11	0	29.88	1	29.80	29.80	-1	4,642	-0.02%
2023/08/10	10	29.70	10	29.75	29.70	0	4,863	0.00%
2023/08/09	0	30.07	0.1	30.03	29.90	0	5,045	0.00%
2023/08/08	1.1	30.01	0	30.00	29.95	1.1	5,046	0.02%
2023/08/07	1.1	29.81	0	0.00	29.90	1.1	5,030	0.02%
2023/08/04	1.1	29.95	0	0.00	29.80	1.1	5,035	0.02%
2023/08/02	4.2	30.03	0	0.00	29.95	4.2	4,979	0.08%
2023/08/01	0.1	30.35	0.3	30.37	30.20	-0.2	4,914	0.00%
2023/07/31	0.1	30.33	0	30.30	30.15	0.1	4,910	0.00%
2023/07/28	2.1	30.23	0	30.50	30.15	2	4,931	0.04%
2023/07/27	0.1	30.45	0.1	30.45	30.30	-0.1	4,914	0.00%
2023/07/26	0.1	30.28	0.3	30.28	30.15	-0.2	4,939	0.00%
2023/07/25	2	30.08	32.3	30.15	30.05	-30.3	4,970	-0.61%
2023/07/24	0.1	30.28	0.1	30.30	30.05	0.1	4,952	0.00%
2023/07/21	0.2	30.43	0.3	30.31	30.20	-0.1	4,954	0.00%
2023/07/20	0	30.58	0	30.59	30.50	0	4,982	0.00%
2023/07/19	0.3	30.43	0	30.45	30.25	0.3	4,985	0.01%
2023/07/18	1.2	30.13	0	30.20	30.25	1.2	4,982	0.02%
2023/07/17	8	30.20	7	30.11	30.15	1	4,948	0.02%
2023/07/14	1	30.30	0.1	30.43	30.25	1	4,967	0.02%
2023/07/13	5.1	30.37	0.1	30.83	30.25	5	4,957	0.10%
2023/07/12	2.4	30.75	0	30.85	30.80	2.3	4,956	0.05%
2023/07/11	2	31.03	0	31.05	31.20	2	4,949	0.04%
2023/07/10	1	31.10	2.1	31.25	31.20	-1.1	5,036	-0.02%
2023/07/07	4.1	31.13	0.1	31.39	31.05	4	5,016	0.08%
2023/07/06	2.3	31.90	1	32.00	31.55	1.3	4,966	0.03%
2023/07/05	0	32.23	0	32.25	32.15	0	4,855	0.00%
2023/07/04	0	32.30	0	32.25	32.25	0	4,854	0.00%
2023/07/03	0	32.35	0	32.30	32.40	0	4,858	0.00%
2023/06/30	0	32.18	10	32.05	32.15	-10	4,865	-0.21%
2023/06/29	0	0.00	0	32.26	32.10	0	4,832	0.00%
2023/06/28	1.1	32.20	4	32.10	32.15	-2.9	4,837	-0.06%
2023/06/27	0.5	32.40	0	32.40	32.25	0.5	4,796	0.01%
2023/06/26	1	32.45	0	32.60	32.35	1	4,801	0.02%
2023/06/21	1	32.60	0.1	32.59	32.60	1	4,828	0.02%
2023/06/20	4.1	32.38	5	32.35	32.40	-1	4,859	-0.02%
2023/06/19	0.6	32.45	5	32.35	32.35	-4.4	4,868	-0.09%
2023/06/16	2	32.38	1.1	32.40	32.45	1	4,855	0.02%
2023/06/15	0.1	32.44	0	32.45	32.50	0	4,829	0.00%
2023/06/14	0.1	32.47	0	32.50	32.35	0	4,924	0.00%
2023/06/13	0	32.50	1	32.50	32.60	-1	4,904	-0.02%
2023/06/12	0	32.65	1	32.50	32.50	-1	4,936	-0.02%
2023/06/09	0	32.70	0	32.70	32.90	0	4,939	0.00%
2023/06/08	2	32.73	10	32.75	32.70	-8	4,955	-0.16%
2023/06/07	0	33.00	2	32.90	33.00	-2	5,038	-0.04%
2023/06/06	0	33.00	9.2	32.90	33.00	-9.2	5,064	-0.18%
2023/06/05	0	33.00	0	33.00	32.80	0	5,112	0.00%
2023/06/02	1	32.80	3.1	32.90	33.00	-2	5,175	-0.04%
2023/06/01	0.1	32.60	0	32.60	32.65	0	5,288	0.00%
2023/05/31	0	32.70	0	32.65	32.55	0	5,290	0.00%
2023/05/30	0	32.70	1.1	32.70	32.75	-1.1	5,108	-0.02%
2023/05/29	1.1	32.41	11.1	32.36	32.40	-10	5,129	-0.19%
2023/05/26	1.1	32.70	0.1	32.89	32.60	0.9	5,127	0.02%
2023/05/25	0.1	33.07	0.1	33.05	32.90	0.1	5,117	0.00%
2023/05/24	0.1	33.18	0.1	33.22	33.20	0	5,080	0.00%
2023/05/23	0.1	33.00	10	33.00	33.30	-10	5,021	-0.20%
2023/05/22	15	32.92	13	32.91	32.95	2	4,966	0.04%
2023/05/19	6	32.75	8.1	32.75	32.60	-2.1	4,902	-0.04%
2023/05/18	8.1	32.81	3.1	33.14	32.70	5	4,814	0.10%
2023/05/17	4.1	32.42	13.1	33.08	33.30	-9	4,601	-0.20%
2023/05/16	6.6	32.30	13.1	32.26	32.25	-6.5	4,258	-0.15%
2023/05/15	2.1	31.75	3.1	31.88	31.80	-1	4,032	-0.02%
2023/05/10	0	0.00	0.1	30.90	30.95	-0.1	3,817	0.00%
2023/05/08	0	0.00	12	31.19	31.25	-12	3,838	-0.31%
2023/05/04	0	0.00	2	31.18	31.20	-2	3,881	-0.05%
2023/05/03	2	31.05	0	0.00	30.90	2	3,901	0.05%
2023/05/02	10	31.15	2	31.15	31.20	8	3,976	0.20%
2023/04/28	0	0.00	2	30.85	31.05	-2	4,043	-0.05%
2023/04/24	0	0.00	2	31.00	30.95	-2	4,096	-0.05%
2023/04/21	0	0.00	2	30.80	30.85	-2	4,119	-0.05%
2023/04/19	0	0.00	1	30.90	30.75	-1	4,138	-0.02%
2023/04/18	1	31.20	0	0.00	31.10	1	4,123	0.02%
2023/04/17	0	0.00	2	31.00	31.15	-2	4,101	-0.05%
2023/04/13	1	30.95	0	0.00	30.90	1	4,011	0.02%
2023/04/12	1	30.45	0	0.00	30.50	1	3,876	0.03%
2023/04/11	5	30.25	0	30.40	30.40	5	3,856	0.13%
2023/04/10	1	30.15	3.1	30.15	30.15	-2.1	3,798	-0.06%
2023/04/07	0.1	30.22	0.3	30.26	30.15	-0.1	3,806	0.00%
2023/04/06	0	30.30	1	30.30	30.20	-1	3,799	-0.03%
2023/03/31	1	30.25	0.1	30.16	30.25	0.9	3,790	0.02%
2023/03/30	0.1	30.08	0	30.05	30.15	0.1	3,775	0.00%
2023/03/29	4	30.00	1.2	30.01	30.00	2.8	3,786	0.07%
2023/03/28	1.1	29.90	0.1	29.95	29.90	0.9	3,785	0.02%
2023/03/27	1.1	30.01	12.1	30.01	30.00	-10.9	3,851	-0.28%
2023/03/24	0.1	29.90	1	30.04	30.05	-1	3,939	-0.02%
2023/03/23	0	29.90	11.3	29.92	30.00	-11.2	4,014	-0.28%
2023/03/22	0.3	29.64	5.2	29.50	29.55	-5	4,040	-0.12%
2023/03/21	0.2	29.75	2	29.70	29.60	-1.8	4,074	-0.05%
2023/03/20	3	29.55	2	29.62	29.50	1	4,093	0.02%
2023/03/17	1	29.64	1.1	29.58	29.40	-0.1	4,116	0.00%
2023/03/16	0.1	29.37	0.1	29.41	29.20	-0.1	4,021	0.00%
2023/03/15	0.1	29.80	3.2	29.61	29.50	-3	4,017	-0.08%
2023/03/14	1.2	29.70	0.1	29.66	29.60	1	3,989	0.03%
2023/03/13	1.1	29.84	14.1	29.77	29.95	-13	3,978	-0.33%
2023/03/10	1.1	29.72	3.3	29.82	29.90	-2.2	3,968	-0.05%
2023/03/09	0.1	30.40	2	30.37	30.35	-1.9	3,903	-0.05%
2023/03/08	3	30.40	3.1	30.45	30.50	-0.1	3,970	0.00%
2023/03/07	1.1	30.39	1	30.15	30.35	0.1	3,919	0.00%
2023/03/06	5.2	30.07	15	30.08	30.05	-9.8	3,871	-0.25%
2023/03/02	0	0.00	0	29.35	29.35	0	3,760	0.00%
2023/03/01	1.2	29.40	0	0.00	29.30	1.2	3,740	0.03%
2023/02/24	0	0.00	2	29.40	29.40	-2	3,679	-0.06%
2023/02/23	1	29.25	1.1	29.35	29.25	-0.1	3,633	0.00%
2023/02/22	0	29.25	0.1	29.18	29.20	-0.1	3,596	0.00%
2023/02/21	1.2	29.25	0.2	29.26	29.25	1	3,602	0.03%
2023/02/20	3	29.30	4.1	29.35	29.30	-1.1	3,659	-0.03%
2023/02/17	0	29.05	0	29.05	29.05	0	3,672	0.00%
2023/02/16	0.2	29.04	10.1	29.00	29.00	-9.9	3,748	-0.26%
2023/02/15	0.1	29.00	0.1	29.13	28.95	0	3,807	0.00%
2023/02/14	1.1	29.06	2.1	29.15	29.00	-1	3,792	-0.03%
2023/02/13	1.1	28.86	0	28.95	28.95	1	3,800	0.03%
2023/02/10	0	0.00	1.1	28.81	28.90	-1.1	3,810	-0.03%
2023/02/09	0.1	29.05	0	0.00	28.90	0.1	3,801	0.00%
2023/02/08	0.1	29.10	4.1	28.95	28.95	-4	3,795	-0.11%
2023/02/07	0.2	29.19	0	0.00	28.90	0.2	3,793	0.01%
2023/02/06	2	29.20	1.1	29.25	29.10	0.9	3,752	0.02%
2023/02/03	0	0.00	0.1	29.25	29.35	-0.1	3,728	0.00%
2023/02/02	1.1	29.30	0	29.30	29.20	1	3,717	0.03%
2023/02/01	0	0.00	0.1	29.20	29.35	-0.1	3,665	0.00%
2023/01/31	0.1	29.07	0	0.00	29.20	0.1	3,621	0.00%
2023/01/30	0.1	29.18	1	29.00	29.20	-1	3,560	-0.03%
2023/01/17	0	0.00	0.1	29.03	29.10	-0.1	3,464	0.00%
2023/01/16	0	0.00	0	28.95	28.95	0	3,432	0.00%
2023/01/13	0	0.00	0	28.80	28.80	0	3,434	0.00%
2023/01/12	0	28.80	0	0.00	28.65	0	3,432	0.00%
2023/01/11	4	28.99	0	0.00	28.90	4	3,418	0.12%
2023/01/10	0.1	29.22	0	0.00	29.30	0.1	3,432	0.00%
2023/01/09	0	0.00	2	29.20	29.20	-2	3,422	-0.06%
2023/01/06	0	29.15	0	29.05	29.00	0	3,411	0.00%
2023/01/05	0	0.00	0.1	28.84	28.85	-0.1	3,416	0.00%
2023/01/03	3	28.45	0	0.00	28.80	3	3,430	0.09%
2022/12/30	0	0.00	0	28.80	28.75	0	3,427	0.00%
2022/12/29	4	28.63	0	0.00	28.60	4	3,451	0.12%
2022/12/28	0	29.00	0	0.00	28.95	0	3,455	0.00%
2022/12/27	1	29.10	8	29.10	28.95	-7	3,488	-0.20%
2022/12/26	0	0.00	1.1	28.99	29.00	-1.1	3,491	-0.03%
2022/12/22	1.1	28.71	0	0.00	28.90	1.1	3,591	0.03%
2022/12/21	1	28.75	0.1	28.82	28.75	0.9	3,619	0.03%
2022/12/20	0.1	28.80	0	0.00	28.70	0.1	3,599	0.00%
2022/12/19	7.1	29.01	5.3	29.10	29.05	1.8	3,608	0.05%
2022/12/16	3	28.88	0.1	29.05	29.45	2.9	3,553	0.08%
2022/12/15	0	0.00	4.3	29.12	29.15	-4.3	3,477	-0.12%
2022/12/14	0	0.00	0.3	28.80	28.95	-0.3	3,395	-0.01%
2022/12/13	7.1	28.43	0	0.00	28.45	7.1	3,325	0.21%
2022/12/12	3.1	28.45	0	0.00	28.60	3.1	3,296	0.09%
2022/12/09	1	28.30	0	0.00	28.50	1	3,384	0.03%
2022/12/08	1	28.20	0	0.00	28.30	1	3,376	0.03%
2022/12/07	0	0.00	1.1	28.35	28.30	-1.1	3,382	-0.03%
2022/12/06	14	28.44	0	0.00	28.30	14	3,387	0.41%
2022/12/05	6	28.72	3.1	28.70	28.65	2.9	3,377	0.09%
2022/12/02	1	28.60	0	0.00	28.60	1	3,343	0.03%
2022/12/01	1.1	28.61	0	0.00	28.65	1.1	3,334	0.03%
2022/11/30	0	0.00	0.2	28.48	28.95	-0.2	3,289	-0.01%
2022/11/29	0	0.00	4	28.31	28.40	-4	3,165	-0.13%
2022/11/28	2	28.10	0	0.00	28.05	2	3,149	0.06%
2022/11/25	0	0.00	3	28.47	28.55	-3	3,126	-0.10%
2022/11/23	0	0.00	0	28.05	28.00	0	3,102	0.00%
2022/11/22	0	28.05	0	28.00	27.95	0	3,121	0.00%
2022/11/18	0.1	28.10	0	0.00	28.00	0.1	3,116	0.00%
2022/11/16	1	28.16	2.2	28.22	28.20	-1.2	3,105	-0.04%
2022/11/15	0.1	28.52	0	0.00	28.60	0.1	3,055	0.00%
2022/11/14	0	0.00	3.3	28.37	28.60	-3.3	3,029	-0.11%
2022/11/11	3	28.20	1	28.20	28.20	2	2,955	0.07%
2022/11/09	0	28.20	0	0.00	28.20	0	2,910	0.00%
2022/11/08	1	27.85	0	27.95	28.05	1	2,887	0.03%
2022/11/03	1	27.60	0	0.00	27.65	1	2,877	0.03%
2022/11/01	0	28.15	0	28.15	27.85	0	2,895	0.00%
2022/10/31	0	28.10	0	0.00	28.10	0	2,932	0.00%
2022/10/28	0	0.00	1	27.80	27.80	-1	2,943	-0.03%
2022/10/27	0	27.95	0	27.90	27.95	0	2,952	0.00%
2022/10/24	0	27.80	10	27.70	27.40	-10	2,985	-0.33%
2022/10/20	10	27.15	5	27.35	27.40	5	2,974	0.17%
2022/10/19	0.1	27.80	0	0.00	27.55	0.1	2,947	0.00%
2022/10/18	0	27.95	10	28.10	28.15	-10	2,920	-0.34%
2022/10/17	1	27.65	0	27.55	27.35	1	2,884	0.03%
2022/10/13	14	27.79	0	0.00	27.60	14	2,913	0.48%
2022/10/11	1	28.25	0	28.30	28.40	1	2,957	0.03%
2022/10/07	2	28.50	0	0.00	28.55	2	2,970	0.07%
2022/10/06	0.1	28.60	0	0.00	28.60	0.1	3,139	0.00%
2022/10/05	2.1	28.48	6	28.40	28.55	-3.9	3,220	-0.12%
2022/10/04	6	28.55	1	28.45	28.55	5	3,260	0.15%
2022/10/03	0	28.40	0	0.00	28.45	0	3,236	0.00%
2022/09/30	1	28.00	13	28.27	28.50	-12	3,311	-0.36%
2022/09/28	10.1	28.00	12	27.99	28.00	-1.9	3,310	-0.06%
2022/09/27	0	0.00	3	28.23	28.50	-3	3,299	-0.09%
2022/09/23	0.1	28.60	0	0.00	28.35	0.1	3,270	0.00%
2022/09/21	0.2	29.00	0	0.00	28.80	0.2	3,324	0.01%
2022/09/19	0.1	28.77	1	28.80	28.60	-0.9	3,307	-0.03%
2022/09/16	3	28.60	16	28.65	29.15	-13	3,333	-0.39%
2022/09/15	0.1	28.80	0	0.00	28.75	0.1	3,241	0.00%
2022/09/14	2	28.85	0	0.00	28.90	2	3,218	0.06%
2022/09/12	1	28.85	1	28.90	29.00	0	3,165	0.00%
2022/09/08	1	28.45	0	28.50	28.60	1	3,217	0.03%
2022/09/07	4	28.26	0	0.00	28.45	4	3,213	0.12%
2022/09/02	2.1	28.55	1	28.55	28.50	1.1	3,238	0.03%
2022/09/01	1.1	28.66	0	0.00	28.70	1.1	3,230	0.03%
2022/08/31	0.1	28.80	0.1	28.93	29.20	0	3,233	0.00%
2022/08/30	0.1	28.70	0	0.00	28.85	0.1	3,229	0.00%
2022/08/29	4.1	28.54	0	0.00	28.55	4.1	3,227	0.13%
2022/08/26	0.1	28.80	0	0.00	28.95	0.1	3,219	0.00%
2022/08/25	0.1	28.89	0	0.00	28.75	0.1	3,218	0.00%
2022/08/24	1.2	28.68	0	28.80	28.85	1.2	3,221	0.04%
2022/08/23	3.2	28.79	0	0.00	28.95	3.2	3,427	0.09%
2022/08/22	0	29.05	0	0.00	29.00	0	3,447	0.00%
2022/08/19	0	29.08	3	29.00	29.20	-3	3,485	-0.09%
2022/08/18	0.3	28.95	2.2	28.98	29.05	-1.9	3,502	-0.05%
2022/08/16	0.1	28.90	0	28.97	28.95	0.1	3,534	0.00%
2022/08/15	0	28.90	0	28.90	28.90	0	3,592	0.00%
2022/08/12	0	28.90	0	0.00	28.85	0	3,616	0.00%
2022/08/11	11	28.85	1	29.05	28.95	10	3,650	0.27%
2022/08/10	2	28.75	0	28.85	28.70	2	3,682	0.05%
2022/08/09	1	29.05	0	29.05	29.05	1	3,716	0.03%
2022/08/08	0	29.00	0	28.90	28.75	0	3,734	0.00%
2022/08/05	0	0.00	10	28.70	28.90	-10	3,775	-0.27%
2022/08/04	0	0.00	50	28.60	28.45	-50	3,853	-1.30%
2022/08/03	5	28.75	0	0.00	28.70	5	3,867	0.13%
2022/08/02	0	28.90	3	28.75	28.95	-3	3,908	-0.08%
2022/08/01	0	29.00	0	0.00	29.00	0	3,926	0.00%
2022/07/29	0	29.15	3	29.10	29.25	-3	3,954	-0.08%
2022/07/28	1	29.00	0	0.00	29.15	1	3,950	0.03%
2022/07/27	10	29.25	0	29.15	29.25	10	3,948	0.25%
2022/07/26	0	29.20	0	29.20	29.00	0	3,959	0.00%
2022/07/25	0	29.20	1	29.10	29.30	-1	3,988	-0.03%
2022/07/22	0	29.15	0	29.23	29.25	0	4,020	0.00%
2022/07/21	1	29.25	0	29.15	29.20	1	4,054	0.02%
2022/07/20	0	29.10	0	29.10	29.00	0	4,029	0.00%
2022/07/19	4	29.56	16.2	29.56	29.35	-12.2	4,022	-0.30%
2022/07/18	1	29.25	0	0.00	29.45	1	3,999	0.03%
2022/07/15	0	29.35	3	29.25	29.30	-3	3,957	-0.08%
2022/07/14	0	29.18	7.1	29.51	29.30	-7.1	3,930	-0.18%
2022/07/13	0	28.85	2.1	28.83	28.90	-2	3,759	-0.05%
2022/07/12	0	28.55	2.1	28.60	28.65	-2.1	3,668	-0.06%
2022/07/11	0.1	28.50	0	28.55	28.55	0	3,618	0.00%
2022/07/08	0	28.38	11	28.59	28.60	-11	3,620	-0.30%
2022/07/07	1	28.10	1	28.29	28.10	0	3,567	0.00%
2022/07/06	3	27.63	0	0.00	27.65	3	3,530	0.08%
2022/07/05	3	28.05	0	0.00	28.05	3	3,515	0.09%
2022/07/04	0	27.60	0	27.80	27.70	0	3,519	0.00%
2022/07/01	0	27.80	0	0.00	27.55	0	3,549	0.00%
2022/06/30	0	28.26	0	0.00	28.05	0	3,563	0.00%
2022/06/29	0	0.00	0	28.25	28.45	0	3,525	0.00%
2022/06/27	0.1	28.29	4	28.30	28.15	-4	3,517	-0.11%
2022/06/24	0	0.00	0	28.05	28.15	0	3,491	0.00%
2022/06/23	0	0.00	1	27.41	27.50	-1	3,434	-0.03%
2022/06/21	3	27.65	0	0.00	27.70	3	3,424	0.09%
2022/06/20	0	27.50	0	0.00	27.35	0	3,416	0.00%
2022/06/17	1	27.35	0	0.00	27.75	1	3,406	0.03%
2022/06/16	0	28.00	0	0.00	27.70	0	3,369	0.00%
2022/06/14	0	27.45	1	27.35	27.50	-1	3,504	-0.03%
2022/06/13	1	27.55	0	27.70	27.50	1	3,501	0.03%
2022/06/10	0	27.90	0	0.00	27.80	0	3,483	0.00%
2022/06/08	0	28.00	0	0.00	27.80	0	3,466	0.00%
2022/06/07	0	28.10	0	0.00	27.90	0	3,443	0.00%
2022/06/06	0	28.15	0	0.00	28.20	0	3,439	0.00%
2022/06/02	1	27.85	0	27.95	28.15	1	3,523	0.03%
2022/06/01	0	0.00	0	28.00	27.80	0	3,619	0.00%
2022/05/31	1	28.15	0	0.00	27.70	1	3,647	0.03%
2022/05/30	0	28.20	0	0.00	28.25	0	3,484	0.00%
2022/05/24	2	27.80	1	28.05	27.75	1	3,611	0.03%
2022/05/23	0	28.05	6	28.16	28.15	-6	3,614	-0.17%
2022/05/19	0	27.30	0	0.00	27.55	0	3,589	0.00%
2022/05/18	0	27.34	1	27.50	27.60	-1	3,605	-0.03%
2022/05/17	0	0.00	1	27.25	27.15	-1	3,719	-0.03%
2022/05/16	0	0.00	3	26.92	27.10	-3	3,691	-0.08%
2022/05/13	0	26.65	2.3	26.68	26.75	-2.3	3,681	-0.06%
2022/05/12	4	26.43	0	0.00	26.30	4	3,646	0.11%
2022/05/11	2	26.98	0	0.00	26.95	2	3,534	0.06%
2022/05/10	1	27.15	0	0.00	27.15	1	3,508	0.03%
2022/05/09	7.3	27.29	0	0.00	27.25	7.3	3,507	0.21%
2022/05/06	10.2	27.72	0	0.00	27.70	10.2	3,499	0.29%
2022/05/05	1	28.00	0	0.00	28.00	1	3,529	0.03%
2022/05/03	2	27.95	0	0.00	27.85	2	3,652	0.05%
2022/04/29	0	28.10	0	0.00	28.00	0	3,684	0.00%
2022/04/28	1	28.00	0	0.00	28.05	1	3,737	0.03%
2022/04/27	1	28.00	0.4	28.10	28.00	0.7	3,740	0.02%
2022/04/26	1	28.20	0	0.00	28.25	1	3,831	0.03%
2022/04/25	1	28.25	0	0.00	28.20	1	3,857	0.03%
2022/04/22	0	28.45	0	0.00	28.55	0	3,853	0.00%
2022/04/21	1	28.40	0	0.00	28.45	1	3,843	0.03%
2022/04/20	0	28.40	0	0.00	28.55	0	3,846	0.00%
2022/04/19	8	28.35	0	0.00	28.30	8	3,828	0.21%
2022/04/18	0	28.45	0	0.00	28.20	0	3,836	0.00%
2022/04/14	0.5	28.65	0	0.00	28.65	0.5	3,841	0.01%
2022/04/13	2	28.35	1	28.55	28.65	1	3,838	0.03%
2022/04/12	0	28.32	0	0.00	28.35	0	3,810	0.00%
2022/04/11	21	28.28	0	0.00	28.30	21	3,797	0.55%
2022/04/08	1	28.55	0	0.00	28.40	1	3,767	0.03%
2022/04/07	0.1	28.60	0	0.00	28.45	0.1	3,739	0.00%
2022/04/06	0	0.00	0	28.75	28.70	0	3,716	0.00%
2022/04/01	2	28.73	0	0.00	28.65	2	3,728	0.05%
2022/03/31	8	28.95	1	29.10	28.85	7	3,732	0.19%
2022/03/30	0	0.00	2	29.05	29.10	-2	3,725	-0.05%
2022/03/29	0	0.00	0.1	28.80	28.90	-0.1	3,695	0.00%
2022/03/28	1	28.70	0	0.00	28.75	1	3,699	0.03%
2022/03/24	0	29.05	0	0.00	29.00	0	3,703	0.00%
2022/03/23	1	29.20	0	0.00	29.20	1	3,802	0.03%
2022/03/22	0	29.15	0	0.00	29.20	0	3,850	0.00%
2022/03/21	1	29.10	2	29.28	29.10	-1	3,894	-0.03%
2022/03/18	0.1	28.85	0	29.00	29.65	0.1	3,911	0.00%
2022/03/17	0	28.87	2	28.85	28.90	-2	3,868	-0.05%
2022/03/15	2	28.30	1	28.30	28.45	1	3,883	0.03%
2022/03/14	0	0.00	1	28.55	28.70	-1	3,899	-0.03%
2022/03/11	4	28.45	0	28.65	28.40	4	3,919	0.10%
2022/03/09	0	0.00	2	28.40	28.20	-2	3,972	-0.05%
2022/03/08	5	28.31	10	28.40	28.05	-5	4,013	-0.13%
2022/03/07	4	28.51	0.4	28.65	28.50	3.7	3,964	0.09%
2022/03/04	0	29.25	1	29.15	29.20	-1	4,107	-0.02%
2022/03/03	1	29.20	0	0.00	29.35	1	4,174	0.02%
2022/03/02	0	0.00	0	29.40	29.55	0	4,289	0.00%
2022/03/01	0	29.50	10	29.35	29.50	-10	4,511	-0.22%
2022/02/25	1	28.90	0	0.00	29.55	1	4,548	0.02%
2022/02/24	14	29.06	0	0.00	29.00	14	4,470	0.31%
2022/02/22	6	28.95	0	0.00	29.20	6	4,574	0.13%
2022/02/21	1	29.30	0	0.00	29.30	1	4,613	0.02%
2022/02/18	0	0.00	10	29.65	29.45	-10	4,726	-0.21%
2022/02/17	31	29.46	0	29.45	29.50	31	4,710	0.66%
2022/02/16	1	29.15	1.1	29.06	29.05	-0.1	4,603	0.00%
2022/02/15	0.1	28.95	20	28.95	29.00	-20	4,604	-0.43%
2022/02/14	6	28.89	0	28.95	29.00	6	4,605	0.13%
2022/02/11	1	29.00	0	0.00	29.15	1	4,616	0.02%
2022/02/10	2	29.03	1	29.05	29.20	1	4,715	0.02%
2022/02/09	0	28.80	0	0.00	29.15	0	4,741	0.00%
2022/02/08	2	28.60	0	28.65	28.60	2	4,712	0.04%
2022/02/07	1	28.55	0	0.00	28.40	1	4,703	0.02%
2022/01/26	0	0.00	0	28.35	28.45	0	4,655	0.00%
2022/01/25	5	28.10	0	0.00	28.15	5	4,681	0.11%
2022/01/24	3	28.30	0	0.00	28.45	3	4,593	0.07%
2022/01/21	2.2	28.54	0	28.65	28.55	2.2	4,594	0.05%
2022/01/20	6	28.79	0.1	28.89	28.85	5.9	4,513	0.13%
2022/01/19	13	28.83	0	0.00	28.80	13	4,486	0.29%
2022/01/18	0	29.20	0	29.15	29.15	0	4,364	0.00%
2022/01/17	0	29.25	0	0.00	29.10	0	4,323	0.00%
2022/01/14	1	29.20	1	29.15	29.25	0	4,292	0.00%
2022/01/13	0.1	29.35	0	29.35	29.45	0.1	4,297	0.00%
2022/01/12	0	29.30	1	29.25	29.35	-1	4,298	-0.02%
2022/01/11	0	29.25	1	29.30	29.35	-1	4,340	-0.02%
2022/01/10	1	29.20	1.8	29.22	29.20	-0.7	4,374	-0.02%
2022/01/07	1	29.30	50	29.25	29.35	-49	4,393	-1.11%
2022/01/06	0	0.00	0	29.38	29.40	0	4,408	0.00%
2022/01/05	0	0.00	0	29.40	29.30	0	4,417	0.00%
2022/01/04	1	29.25	0	29.40	29.35	1	4,457	0.02%
2022/01/03	1	29.40	0	0.00	29.40	1	4,446	0.02%
2021/12/30	0	0.00	0.4	29.60	29.60	-0.4	4,471	-0.01%
2021/12/29	0	0.00	0	29.60	29.60	0	4,509	0.00%
2021/12/27	1	29.35	0	29.40	29.45	1	4,559	0.02%
2021/12/24	0.1	29.45	0	29.40	29.40	0.1	4,610	0.00%
2021/12/23	0	0.00	0	29.40	29.35	0	4,633	0.00%
2021/12/22	0	0.00	0	29.40	29.35	0	4,658	0.00%
2021/12/21	0	29.25	2	29.35	29.35	-2	4,661	-0.04%
2021/12/20	1.1	29.16	0	29.30	29.30	1.1	4,662	0.02%
2021/12/17	1	29.15	0	29.40	29.15	1	4,654	0.02%
2021/12/16	0	29.30	0	29.40	29.45	0	4,569	0.00%
2021/12/15	5	29.21	0	29.35	29.15	5	4,654	0.11%
2021/12/14	1.1	29.31	0	0.00	29.30	1.1	4,733	0.02%
2021/12/13	2	29.55	4	29.67	29.50	-2	4,694	-0.04%
2021/12/10	1	29.75	0	0.00	29.75	1	4,656	0.02%
2021/12/09	0	0.00	0	29.85	29.90	0	4,645	0.00%
2021/12/08	0.1	29.75	1	29.70	29.75	-1	4,602	-0.02%
2021/12/07	0	29.55	0	0.00	29.65	0	4,572	0.00%
2021/12/06	0.1	29.55	0	0.00	29.55	0.1	4,555	0.00%
2021/12/03	1.2	29.85	0	0.00	29.65	1.2	4,539	0.03%
2021/12/02	0	29.80	0	0.00	29.90	0	4,519	0.00%
2021/12/01	0	29.80	0	0.00	29.90	0	4,464	0.00%
2021/11/30	1	29.65	2	29.95	29.65	-1	4,428	-0.02%
2021/11/29	3.4	29.63	1	29.70	29.50	2.4	4,170	0.06%
2021/11/26	2.1	30.34	1	30.40	30.05	1.1	4,078	0.03%
2021/11/25	3	30.27	7	30.30	30.60	-4	3,994	-0.10%
2021/11/23	1	29.80	0	0.00	29.60	1	3,665	0.03%
2021/11/22	5	29.65	0	0.00	29.70	5	3,635	0.14%
2021/11/19	10	29.50	92	29.59	29.40	-82	3,579	-2.29%
2021/11/18	0	0.00	1	29.25	29.35	-1	3,531	-0.03%
2021/11/16	16.5	29.11	1	29.05	29.15	15.5	3,409	0.45%
2021/11/15	0.1	29.30	1	29.15	29.15	-0.9	3,440	-0.02%
2021/11/10	0.1	29.30	0	0.00	29.25	0.1	3,582	0.00%
2021/11/09	0.1	29.30	1	29.05	29.35	-0.9	3,603	-0.02%
2021/11/05	6.1	28.91	0	0.00	29.05	6.1	3,502	0.18%
2021/11/04	3.2	28.96	0	0.00	29.00	3.2	3,519	0.09%
2021/11/03	0.5	29.20	0	0.00	29.00	0.5	3,500	0.01%
2021/11/02	9	28.98	0	0.00	28.95	9	3,476	0.26%
2021/11/01	20	29.05	12	29.05	29.00	8	3,435	0.23%
2021/10/29	25	29.00	0	0.00	29.05	25	3,419	0.73%
2021/10/28	6	29.03	3	29.00	29.05	3	3,380	0.09%
2021/10/27	12	29.10	0	0.00	29.10	12	3,384	0.35%
2021/10/26	0	0.00	1	29.20	29.25	-1	3,395	-0.03%
2021/10/22	0.1	29.40	0	0.00	29.30	0.1	3,456	0.00%
2021/10/21	2	29.40	0	0.00	29.35	2	3,498	0.06%
2021/10/18	2	29.20	0	0.00	29.30	2	3,686	0.05%
2021/10/13	0.1	28.95	0	0.00	28.85	0.1	3,701	0.00%
2021/10/12	0	0.00	1	29.00	28.85	-1	3,718	-0.03%
2021/10/08	0.1	29.25	0	0.00	29.10	0.1	3,685	0.00%
2021/10/07	0	0.00	0.8	29.25	29.15	-0.8	3,704	-0.02%
2021/10/04	0	0.00	2	29.13	29.00	-2	3,646	-0.05%
2021/10/01	0.1	29.35	0	0.00	29.20	0.1	3,611	0.00%
2021/09/28	0	0.00	1	29.75	29.90	-1	3,602	-0.03%
2021/09/24	0.1	29.90	0	0.00	29.95	0.1	3,633	0.00%
2021/09/22	0.3	29.50	2	29.35	29.35	-1.7	3,673	-0.05%
2021/09/17	0.1	30.00	2	30.00	29.20	-1.9	3,572	-0.05%
2021/09/15	1	29.90	0	0.00	30.00	1	3,484	0.03%
2021/09/14	0	0.00	1	29.90	29.90	-1	3,537	-0.03%
2021/09/13	0	0.00	1	29.70	29.70	-1	3,596	-0.03%
2021/09/10	0.1	29.70	0	0.00	29.75	0.1	3,691	0.00%
2021/09/09	1	29.40	0	0.00	29.40	1	3,982	0.03%
2021/09/07	1	29.65	0	0.00	29.75	1	4,009	0.02%
2021/08/31	0	0.00	3	30.00	30.20	-3	4,111	-0.07%
2021/08/24	0.3	29.70	0	0.00	29.80	0.3	4,251	0.01%
2021/08/23	0	0.00	4	29.30	29.40	-4	4,287	-0.09%
2021/08/20	7.2	28.90	0	0.00	28.80	7.2	4,336	0.17%
2021/08/18	1	29.30	65	28.99	29.30	-64	4,412	-1.45%
2021/08/17	3	29.07	2	29.05	29.10	1	4,386	0.02%
2021/08/16	5	29.04	121	29.26	29.10	-116	4,374	-2.65%	大賣/鉅額交易
2021/08/13	19	29.95	11	29.85	30.00	8	4,365	0.18%
2021/08/10	3	30.15	0	0.00	29.95	3	4,522	0.07%
2021/08/09	13	29.98	0	0.00	30.10	13	4,708	0.28%
2021/08/06	100	30.25	0	0.00	30.25	100	4,778	2.09%
2021/08/05	0	0.00	1	30.20	30.45	-1	4,968	-0.02%
2021/08/03	0	0.00	3	30.20	30.40	-3	5,437	-0.06%
2021/07/28	0	0.00	1	29.85	29.90	-1	5,600	-0.02%
2021/07/27	5.4	30.33	0	0.00	30.15	5.4	5,673	0.09%
2021/07/26	7	30.66	7	30.66	30.55	0	5,761	0.00%
2021/07/23	23	30.82	1.6	30.63	30.90	21.4	5,757	0.37%
2021/07/22	9	30.04	0	0.00	30.10	9	5,656	0.16%
2021/07/20	26	30.03	5	30.10	29.95	21	5,753	0.36%
2021/07/19	0	0.00	1.1	29.95	30.15	-1.1	5,792	-0.02%
2021/07/16	3	29.97	0	0.00	29.90	3	5,893	0.05%
2021/07/15	1	29.80	12	29.70	29.85	-11	5,958	-0.18%
2021/07/13	0.3	29.80	0	0.00	29.80	0.3	6,243	0.00%
2021/07/12	4	29.80	0	0.00	29.70	4	6,279	0.06%
2021/07/09	1	29.75	0	0.00	29.85	1	6,341	0.02%
2021/07/08	16	29.85	1	30.00	29.95	15	6,355	0.24%
2021/07/07	6.6	29.84	1.4	29.95	29.90	5.2	6,382	0.08%
2021/07/06	1	30.10	10	29.95	29.95	-9	6,432	-0.14%
2021/07/05	11	29.86	0	0.00	29.95	11	6,447	0.17%
2021/07/02	2	29.80	0	0.00	29.80	2	6,506	0.03%
2021/07/01	1	29.85	11	29.80	29.90	-10	6,520	-0.15%
2021/06/29	2	29.75	1	29.75	30.00	1	6,648	0.02%
2021/06/28	0	0.00	1	29.85	30.05	-1	6,745	-0.01%
2021/06/25	1	29.95	1.2	29.98	30.05	-0.2	6,797	0.00%
2021/06/24	0	0.00	10	29.90	29.95	-10	6,815	-0.15%
2021/06/23	2	29.88	1	29.90	30.00	1	6,835	0.01%
2021/06/22	1	29.70	1	29.85	29.70	0	6,812	0.00%
2021/06/21	3	29.52	0	0.00	29.45	3	6,801	0.04%
2021/06/18	4	29.15	0	0.00	29.00	4	6,780	0.06%
2021/06/15	0	0.00	0	30.00	29.75	0	6,819	0.00%
2021/06/10	11	29.49	2	29.35	29.40	9	6,918	0.13%
2021/06/09	1	29.30	24	29.29	29.35	-23	6,951	-0.33%
2021/06/08	1	29.60	0	0.00	29.15	1	6,975	0.01%
2021/06/07	0	29.30	2	29.28	29.20	-2	6,996	-0.03%
2021/06/04	0.5	30.00	3	30.00	30.00	-2.5	6,962	-0.04%
2021/06/03	0.3	30.20	0	0.00	30.15	0.3	7,030	0.00%
2021/06/02	5	30.05	2.1	30.00	30.20	2.9	7,036	0.04%
2021/06/01	0.5	29.95	3	29.65	29.95	-2.5	7,048	-0.04%
2021/05/31	0	0.00	9	29.17	29.45	-9	7,120	-0.13%
2021/05/28	5	28.94	1	28.90	28.90	4	7,173	0.06%
2021/05/27	1	28.10	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	28.40	0	0.00	28.30	1	7,453	0.01%
2021/05/24	0	0.00	5	28.10	28.10	-5	7,517	-0.07%
2021/05/21	11	28.00	0	0.00	28.10	11	7,633	0.14%
2021/05/20	0	0.00	1	28.15	28.15	-1	7,651	-0.01%
2021/05/19	1	28.40	0	0.00	28.50	1	7,659	0.01%
2021/05/18	3	27.60	0	0.00	27.85	3	7,698	0.04%
2021/05/17	0.6	27.88	7.1	27.01	27.00	-6.4	7,688	-0.08%
2021/05/14	3.1	28.52	0	0.00	28.85	3.1	7,554	0.04%
2021/05/13	5	28.48	10	28.30	28.30	-5	7,532	-0.07%
2021/05/12	10	29.13	142	29.60	28.65	-132	7,417	-1.78%	大賣/鉅額交易
2021/05/11	28	30.55	0	0.00	30.10	28	7,151	0.39%
2021/05/10	0	0.00	7	31.06	31.25	-7	7,034	-0.10%
2021/05/07	5	30.75	1	31.00	31.00	4	7,155	0.06%
2021/05/06	1	30.35	0	0.00	30.60	1	7,185	0.01%
2021/05/04	7	30.47	0	0.00	30.35	7	7,239	0.10%
2021/05/03	14	30.93	0	0.00	30.75	14	7,182	0.19%
2021/04/29	0	0.00	9	31.37	31.45	-9	7,163	-0.13%
2021/04/28	19	31.38	6	31.30	31.40	13	7,180	0.18%
2021/04/27	0	0.00	1	31.30	31.35	-1	7,400	-0.01%
2021/04/26	4	31.15	33	31.23	31.35	-29	7,451	-0.39%
2021/04/22	0	0.00	2	31.45	31.25	-2	7,521	-0.03%
2021/04/21	0	0.00	10	31.48	31.35	-10	7,460	-0.13%
2021/04/20	3	31.50	19	31.52	31.55	-16	7,485	-0.21%
2021/04/19	0	0.00	3	31.00	31.25	-3	7,449	-0.04%
2021/04/16	1	30.75	9	30.75	30.90	-8	7,421	-0.11%
2021/04/15	0.8	30.70	5	30.60	30.60	-4.2	7,513	-0.06%
2021/04/14	1	30.65	0	0.00	30.65	1	7,534	0.01%
2021/04/13	0.1	30.85	4	30.71	30.70	-3.9	7,633	-0.05%
2021/04/12	2	30.73	3	30.90	30.85	-1	7,651	-0.01%
2021/04/08	11	30.97	0	0.00	31.00	11	7,763	0.14%
2021/04/07	1	30.85	0	0.00	31.00	1	7,769	0.01%
2021/04/06	4	31.09	0	0.00	30.85	4	7,797	0.05%
2021/04/01	6	31.13	7	31.10	31.10	-1	7,933	-0.01%
2021/03/31	0	0.00	12	31.14	31.45	-12	7,876	-0.15%
2021/03/30	5	31.00	2	30.90	31.00	3	7,810	0.04%
2021/03/29	2	30.75	1.1	30.80	30.85	0.9	7,880	0.01%
2021/03/26	5	30.59	0	0.00	30.50	5	7,962	0.06%
2021/03/24	4	30.51	1	30.55	30.70	3	8,075	0.04%
2021/03/23	7	30.64	0	0.00	30.55	7	8,033	0.09%
2021/03/22	4	30.78	0	0.00	30.75	4	8,075	0.05%
2021/03/19	5.3	30.48	2	31.20	31.20	3.3	8,107	0.04%
2021/03/18	11	30.94	0	0.00	30.80	11	8,015	0.14%
2021/03/17	10	30.53	0	0.00	30.50	10	7,980	0.13%
2021/03/16	0	30.75	0	0.00	30.65	0	8,002	0.00%
2021/03/15	3	30.60	0	0.00	30.70	3	8,046	0.04%
2021/03/12	5	30.75	0	0.00	30.80	5	8,125	0.06%
2021/03/11	5	30.85	1	30.85	30.85	4	8,197	0.05%
2021/03/09	0	0.00	20	30.66	30.75	-20	8,363	-0.24%
2021/03/05	0	0.00	2	30.75	30.60	-2	8,433	-0.02%
2021/03/04	12	30.48	0	0.00	30.40	12	8,620	0.14%
2021/03/03	0	0.00	1	30.70	31.00	-1	8,552	-0.01%
2021/02/26	15	30.65	0	0.00	30.15	15	8,495	0.18%
2021/02/25	5	31.00	3	30.93	31.00	2	8,286	0.02%
2021/02/24	1	30.90	0	0.00	30.65	1	8,213	0.01%
2021/02/23	11	30.51	3	30.53	30.70	8	8,214	0.10%
2021/02/22	0	0.00	21.1	30.07	30.05	-21.1	8,151	-0.26%
2021/02/19	2	29.75	0	0.00	30.00	2	8,149	0.02%
2021/02/18	1	30.05	3	29.98	29.85	-2	8,177	-0.02%
2021/02/05	0	0.00	3	29.33	29.40	-3	8,095	-0.04%
2021/02/04	1	28.85	0	0.00	29.20	1	8,069	0.01%
2021/02/03	1	29.15	0	0.00	29.10	1	8,116	0.01%
2021/02/02	0.1	28.85	0	0.00	29.15	0.1	8,300	0.00%
2021/02/01	4.1	28.85	0	0.00	28.80	4.1	8,314	0.05%
2021/01/29	2	28.93	1	29.00	28.90	1	8,297	0.01%
2021/01/28	2	29.05	0	0.00	29.05	2	8,163	0.02%
2021/01/27	0.1	29.43	0	0.00	29.25	0.1	8,114	0.00%
2021/01/26	4.1	29.04	67	29.05	29.20	-62.9	8,064	-0.78%
2021/01/25	4.1	28.91	4	29.10	29.20	0.1	7,998	0.00%
2021/01/22	1	29.15	0	0.00	29.15	1	7,970	0.01%
2021/01/21	2	29.20	0	0.00	29.10	2	7,896	0.03%
2021/01/20	9.4	29.31	6	29.13	29.05	3.4	7,834	0.04%
2021/01/19	2.1	30.00	0	0.00	30.00	2.1	7,606	0.03%
2021/01/18	2.3	30.00	0.2	30.10	30.05	2.2	7,515	0.03%
2021/01/15	12	30.40	1.2	30.58	30.30	10.8	7,417	0.15%
2021/01/14	0	0.00	7	30.75	30.60	-7	7,333	-0.10%
2021/01/13	1	30.45	0	0.00	30.50	1	7,286	0.01%
2021/01/12	11	30.45	8	30.67	30.65	3	7,175	0.04%
2021/01/11	6	30.63	6	30.61	30.70	0	7,046	0.00%
2021/01/08	24	30.49	1	30.55	30.70	23	6,961	0.33%
2021/01/07	0	0.00	3	30.83	30.75	-3	6,847	-0.04%
2021/01/06	5	30.53	0	0.00	30.55	5	6,764	0.07%
2021/01/05	42	30.80	1	30.75	30.75	41	6,625	0.62%
2021/01/04	7	31.15	2	31.15	31.10	5	6,574	0.08%
2020/12/31	2	31.45	5	31.69	31.70	-3	6,471	-0.05%
2020/12/30	1	31.25	1	31.25	31.40	0	6,357	0.00%
2020/12/29	0.4	31.25	50	31.35	31.30	-49.7	6,295	-0.79%
2020/12/28	1	31.30	2	31.43	31.30	-1	6,252	-0.02%
2020/12/25	50	30.82	1	30.90	30.90	49	6,079	0.81%
2020/12/24	12	30.61	4	30.65	30.75	8	6,060	0.13%
2020/12/23	6	30.30	2	30.25	30.55	4	6,010	0.07%
2020/12/22	54	30.91	3	30.95	30.50	51	5,905	0.86%
2020/12/21	3	31.20	10	31.09	31.20	-7	5,914	-0.12%
2020/12/18	5	30.65	0	0.00	30.65	5	5,835	0.09%
2020/12/17	1	30.80	0	0.00	30.70	1	5,766	0.02%
2020/12/16	0	0.00	3	30.70	30.70	-3	5,759	-0.05%
2020/12/15	10	30.61	1	30.60	30.40	9	5,726	0.16%
2020/12/14	14	30.96	17	30.85	30.80	-3	5,622	-0.05%
2020/12/11	3	30.80	0	0.00	30.75	3	5,561	0.05%
2020/12/10	3	30.82	1	30.85	30.80	2	5,481	0.04%
2020/12/09	3	30.85	0	0.00	30.85	3	5,395	0.06%
2020/12/08	8	31.00	0	0.00	30.95	8	5,338	0.15%
2020/12/07	2.2	31.49	0	0.00	31.25	2.2	5,214	0.04%
2020/12/04	2	31.50	2	31.45	31.60	0	5,173	0.00%
2020/12/03	9	31.30	0	0.00	31.30	9	5,041	0.18%
2020/12/02	8	31.05	6	31.04	31.05	2	4,954	0.04%
2020/12/01	13	31.20	1	31.05	31.10	12	4,894	0.25%
2020/11/30	19	31.09	1.4	31.25	31.45	17.6	4,828	0.36%
2020/11/27	0	0.00	7	31.15	31.25	-7	4,585	-0.15%
2020/11/26	1	31.20	0	0.00	31.20	1	4,538	0.02%
2020/11/25	2	31.30	0	0.00	31.30	2	4,576	0.04%
2020/11/24	0	0.00	0.6	31.50	31.35	-0.6	4,495	-0.01%
2020/11/23	5	31.40	0	0.00	31.40	5	4,451	0.11%
2020/11/20	5	31.20	0	0.00	31.40	5	4,370	0.11%
2020/11/19	7	31.51	25	31.70	31.45	-18	4,340	-0.41%
2020/11/18	5	31.81	0.7	31.80	31.80	4.3	4,278	0.10%
2020/11/17	2	31.45	0.3	31.70	31.55	1.7	4,224	0.04%
2020/11/16	0	0.00	1	31.50	31.65	-1	4,265	-0.02%
2020/11/13	53	31.20	0	0.00	31.30	53	4,215	1.26%
2020/11/12	5	31.60	0	0.00	31.45	5	4,230	0.12%
2020/11/11	1	31.65	4	31.50	31.70	-3	4,260	-0.07%
2020/11/10	36	31.67	1	31.65	31.60	35	4,349	0.80%
2020/11/06	1	30.25	0	0.00	30.30	1	4,112	0.02%
2020/11/05	12	30.48	0	0.00	30.20	12	4,152	0.29%
2020/11/04	1	30.20	0	0.00	30.20	1	4,130	0.02%
2020/11/03	13	30.40	0	0.00	30.30	13	4,264	0.30%
2020/10/30	0	0.00	1	30.15	30.25	-1	4,412	-0.02%
2020/10/29	0	0.00	1	30.25	30.25	-1	4,404	-0.02%
2020/10/28	2	30.53	0	0.00	30.50	2	4,456	0.04%
2020/10/26	0.4	31.05	0	0.00	30.90	0.4	4,566	0.01%
2020/10/23	0.2	30.70	0	0.00	30.50	0.2	4,647	0.00%
2020/10/21	1	30.45	0	0.00	30.55	1	4,761	0.02%
2020/10/20	0	0.00	1	30.55	30.55	-1	4,761	-0.02%
2020/10/19	32	30.70	0	0.00	30.70	32	4,760	0.67%
2020/10/16	6	30.78	1	30.70	30.65	5	4,774	0.10%
2020/10/15	27	30.75	0	0.00	30.75	27	4,772	0.57%
2020/10/14	2	31.30	0	0.00	31.20	2	4,758	0.04%
2020/10/12	11	31.10	0	0.00	31.10	11	4,868	0.23%
2020/10/08	1	31.20	0	0.00	31.25	1	4,958	0.02%
2020/10/07	1	31.45	0	0.00	31.45	1	5,034	0.02%
2020/10/06	0	0.00	2	31.60	31.60	-2	5,148	-0.04%
2020/10/05	0	0.00	1	31.95	31.55	-1	5,241	-0.02%
2020/09/28	0	0.00	1	31.35	31.35	-1	5,586	-0.02%
2020/09/24	6	30.74	3	30.30	30.35	3	5,649	0.05%
2020/09/22	0	0.00	5	31.65	31.60	-5	5,664	-0.09%
2020/09/21	5	32.00	2	32.05	31.90	3	5,691	0.05%
2020/09/18	3	31.82	2	31.80	32.00	1	5,704	0.02%
2020/09/17	2	31.95	0	0.00	32.00	2	5,739	0.03%
2020/09/15	2	32.20	4	32.15	32.15	-2	5,947	-0.03%
2020/09/14	1	31.95	1	32.00	32.05	0	6,119	0.00%
2020/09/11	9	32.07	0	0.00	31.95	9	6,242	0.14%
2020/09/10	1	32.15	1	32.30	32.20	0	6,352	0.00%
2020/09/09	3	32.10	1	32.15	32.15	2	6,405	0.03%
2020/09/08	11.2	32.48	0	0.00	32.40	11.2	6,434	0.17%
2020/09/07	3	32.50	0	0.00	32.40	3	6,545	0.05%
2020/09/04	8	32.33	1	32.25	32.35	7	6,672	0.10%
2020/09/03	1	32.65	0	0.00	32.55	1	6,689	0.01%
2020/08/28	1	32.65	0	0.00	32.60	1	6,963	0.01%
2020/08/27	6	32.60	0	0.00	32.60	6	7,065	0.08%
2020/08/26	10	32.95	1	32.85	32.85	9	7,156	0.13%
2020/08/25	24	33.07	8	33.02	33.00	16	7,334	0.22%
2020/08/24	5	32.35	0	0.00	32.35	5	7,559	0.07%
2020/08/21	13	32.51	0	0.00	32.60	13	7,857	0.17%
2020/08/20	31	32.52	1	32.40	32.35	30	8,286	0.36%
2020/08/19	23	33.57	6	33.40	33.20	17	8,499	0.20%
2020/08/18	4	33.50	1	33.60	33.45	3	8,829	0.03%
2020/08/17	14	33.97	4	33.75	33.95	10	8,870	0.11%
2020/08/14	2	33.48	2	33.80	33.95	0	9,002	0.00%
2020/08/13	1	32.65	5	32.61	32.70	-4	8,977	-0.04%
2020/08/12	4	32.33	1	32.25	32.25	3	9,114	0.03%
2020/08/11	2	32.30	0	0.00	32.20	2	9,109	0.02%
2020/08/10	0	0.00	21	32.30	32.60	-21	9,056	-0.23%
2020/08/07	4	32.73	1	32.95	32.45	3	9,038	0.03%
2020/08/06	1	33.50	0	0.00	33.00	1	8,906	0.01%
2020/08/05	16	33.48	3	33.43	33.30	13	8,831	0.15%
2020/08/04	0	0.00	1	33.35	33.30	-1	8,797	-0.01%
2020/08/03	0	0.00	1	32.95	32.95	-1	8,789	-0.01%
2020/07/31	3	33.37	0	0.00	33.30	3	8,736	0.03%
2020/07/30	5	33.35	10	33.40	33.35	-5	8,663	-0.06%
2020/07/28	1	33.30	1	33.55	33.80	0	8,578	0.00%
2020/07/27	1	34.50	11.3	34.05	34.05	-10.3	8,606	-0.12%
2020/07/24	3	34.58	0	0.00	34.60	3	8,637	0.03%
2020/07/23	1	34.80	0	0.00	34.80	1	8,675	0.01%
2020/07/22	1.3	34.84	0	0.00	34.80	1.3	8,716	0.01%
2020/07/20	1	34.75	1	34.65	34.90	0	8,684	0.00%
2020/07/17	0	0.00	1	34.95	35.00	-1	8,719	-0.01%
2020/07/16	14	34.83	1	35.05	34.80	13	8,743	0.15%
2020/07/15	3	35.35	1	35.50	35.25	2	8,686	0.02%
2020/07/14	5	34.91	0	0.00	34.70	5	8,641	0.06%
2020/07/13	19	35.26	0	0.00	35.20	19	8,580	0.22%
2020/07/10	4	35.55	0	0.00	35.40	4	8,536	0.05%
2020/07/09	3	36.22	9.3	36.15	36.05	-6.3	8,495	-0.07%
2020/07/08	3	36.45	5	36.55	36.55	-2	8,401	-0.02%
2020/07/07	8	36.96	0	0.00	37.15	8	8,331	0.10%
2020/07/03	21	36.91	10	37.03	37.05	11	8,455	0.13%
2020/07/02	3	36.80	2	36.83	36.75	1	8,519	0.01%
2020/07/01	5	36.70	3	36.67	36.50	2	8,500	0.02%
2020/06/29	4	36.71	4	36.65	36.50	0	8,476	0.00%
2020/06/24	0	0.00	2	36.90	36.85	-2	8,512	-0.02%
2020/06/23	7.2	36.55	5	36.50	36.55	2.2	8,468	0.03%
2020/06/22	8	36.43	2	36.23	36.15	6	8,436	0.07%
2020/06/19	6.1	36.83	1	36.95	36.50	5.1	8,394	0.06%
2020/06/18	5	36.94	3	36.88	36.80	2	8,374	0.02%
2020/06/17	6	37.18	14	37.09	37.20	-8	8,354	-0.10%
2020/06/16	2	37.35	5	37.41	37.55	-3	8,408	-0.04%
2020/06/15	5.1	37.26	3	37.15	37.05	2.1	8,556	0.02%
2020/06/12	2	37.60	5	37.20	37.50	-3	8,674	-0.03%
2020/06/11	3	38.25	10	38.21	38.00	-7	8,813	-0.08%
2020/06/10	14	38.58	5	38.61	38.50	9	8,780	0.10%
2020/06/09	2	38.45	2	38.40	38.50	0	9,065	0.00%
2020/06/08	4	38.63	19	38.79	38.75	-15	9,199	-0.16%
2020/06/05	2	38.58	4	38.60	38.65	-2	9,102	-0.02%
2020/06/04	1	38.60	8	38.34	38.40	-7	9,142	-0.08%
2020/06/03	2	38.23	1	38.35	38.40	1	9,192	0.01%
2020/06/02	9	38.27	6	38.30	38.15	3	9,169	0.03%
2020/06/01	11	38.60	35	38.53	38.30	-24	9,129	-0.26%
2020/05/29	27	38.10	4	37.93	37.70	23	9,010	0.26%
2020/05/28	15	39.25	9	38.96	38.45	6	8,816	0.07%
2020/05/27	21	39.29	44	39.36	39.30	-23	8,620	-0.27%
2020/05/26	12	38.05	12	38.04	38.25	0	8,258	0.00%
2020/05/25	13	36.71	35	37.01	37.30	-22	8,000	-0.27%
2020/05/22	9	35.64	4	35.78	35.45	5	7,693	0.06%
2020/05/21	7	35.80	1	35.95	36.10	6	7,691	0.08%
2020/05/20	6	34.98	18	35.11	35.10	-12	7,521	-0.16%
2020/05/19	5	34.78	2	34.73	34.55	3	7,388	0.04%
2020/05/18	2	33.75	0	0.00	33.80	2	7,228	0.03%
2020/05/12	15	33.57	1	33.70	33.40	14	7,238	0.19%
2020/05/11	15	33.80	0	0.00	33.85	15	7,256	0.21%
2020/05/08	31	33.54	0	0.00	33.50	31	7,211	0.43%
2020/05/05	1	33.40	0	0.00	33.35	1	7,266	0.01%
2020/05/04	4	33.18	0	0.00	33.45	4	7,260	0.06%
2020/04/30	8	34.21	8	34.34	34.10	0	7,241	0.00%
2020/04/29	2	34.03	36	33.97	34.00	-34	7,203	-0.47%
2020/04/28	2	32.80	11	32.79	33.05	-9	7,169	-0.13%
2020/04/27	21	32.00	17	32.07	32.25	4	7,344	0.05%
2020/04/24	2	31.55	0	0.00	31.50	2	7,326	0.03%
2020/04/23	2	31.75	16	31.77	31.75	-14	7,357	-0.19%
2020/04/22	28	30.96	25	31.15	31.60	3	7,357	0.04%
2020/04/21	2	31.53	6	31.92	31.50	-4	7,353	-0.05%
2020/04/20	2	32.10	10	32.14	32.35	-8	7,329	-0.11%
2020/04/17	7	32.32	5.1	32.60	32.25	1.9	7,385	0.03%
2020/04/16	5	32.00	7	32.21	32.15	-2	7,387	-0.03%
2020/04/15	0	0.00	5	32.30	32.45	-5	7,373	-0.07%
2020/04/14	2	31.70	18	31.70	31.85	-16	7,344	-0.22%
2020/04/13	4	31.21	2	31.35	31.05	2	7,312	0.03%
2020/04/10	8	31.53	8	31.78	31.65	0	7,340	0.00%
2020/04/09	31	31.49	19	31.40	31.65	12	7,379	0.16%
2020/04/08	6	29.62	5	30.05	30.00	1	7,202	0.01%
2020/04/07	18	28.86	5	28.96	28.85	13	7,087	0.18%
2020/04/06	20	28.39	0	0.00	28.40	20	7,010	0.29%
2020/04/01	2	28.50	0	0.00	28.35	2	7,012	0.03%
2020/03/31	15	28.75	2	28.88	28.75	13	7,040	0.18%
2020/03/30	7	28.49	0	0.00	28.70	7	7,059	0.10%
2020/03/27	5	29.55	20	29.66	29.45	-15	7,307	-0.21%
2020/03/26	5	29.25	6	29.59	29.40	-1	7,663	-0.01%
2020/03/25	5	29.62	8	29.49	29.55	-3	7,874	-0.04%
2020/03/24	1	28.90	6	29.07	28.90	-5	7,785	-0.06%
2020/03/23	2	27.95	1	27.35	27.80	1	7,672	0.01%
2020/03/20	9	27.55	0	0.00	27.55	9	7,571	0.12%
2020/03/19	2	26.28	9	26.56	27.05	-7	7,399	-0.09%
2020/03/18	5	27.60	0	0.00	27.80	5	7,203	0.07%
2020/03/17	2.1	28.51	3	28.65	28.40	-0.9	7,053	-0.01%
2020/03/16	0	0.00	36	29.80	29.60	-36	6,780	-0.53%
2020/03/13	2	28.63	4	29.18	29.70	-2	6,662	-0.03%
2020/03/12	5	31.63	11	31.56	31.10	-6	6,318	-0.09%
2020/03/11	4	32.46	0	0.00	32.40	4	6,086	0.07%
2020/03/10	3	32.50	5	32.70	32.65	-2	5,987	-0.03%
2020/03/09	12	33.01	2	33.10	33.00	10	5,850	0.17%
2020/03/06	3	33.82	1	34.00	33.70	2	5,719	0.03%
2020/03/05	1	34.30	0	0.00	34.35	1	5,609	0.02%
2020/03/04	2	34.05	0	0.00	34.25	2	5,566	0.04%
2020/03/03	1	33.75	1	33.80	33.65	0	5,480	0.00%
2020/03/02	4	33.76	2	33.85	33.70	2	5,379	0.04%
2020/02/27	0	0.00	53	34.31	34.50	-53	5,370	-0.99%
2020/02/26	2	34.65	0	0.00	34.55	2	5,273	0.04%
2020/02/25	0	0.00	3	35.03	35.00	-3	5,194	-0.06%
2020/02/21	3	35.47	20	35.45	35.50	-17	5,102	-0.33%
2020/02/20	5	35.55	5	35.60	35.55	0	5,059	0.00%
2020/02/19	0	0.00	5	36.05	36.05	-5	5,028	-0.10%
2020/02/18	4	35.53	2	35.50	35.65	2	5,034	0.04%
2020/02/13	1	36.00	15	36.00	36.00	-14	5,108	-0.27%
2020/02/12	50	36.04	0	0.00	36.00	50	5,116	0.98%
2020/02/10	2	35.85	4	36.20	35.80	-2	5,115	-0.04%
2020/02/06	1	36.40	0	0.00	36.55	1	5,057	0.02%
2020/02/05	1	36.20	5	36.15	36.05	-4	5,043	-0.08%
2020/02/04	9	36.29	0	0.00	36.20	9	5,041	0.18%
2020/02/03	2	35.50	1	35.50	35.55	1	5,036	0.02%
2020/01/31	0.3	36.50	2	36.05	36.15	-1.7	4,993	-0.03%
2020/01/30	17	36.58	32	36.85	36.05	-15	4,953	-0.30%
2020/01/20	5	39.03	2	38.98	38.95	3	4,730	0.06%
2020/01/17	1	38.85	1	38.75	39.00	0	4,737	0.00%
2020/01/15	18	38.73	4	38.55	38.55	14	4,738	0.30%
2020/01/14	1	38.95	0	0.00	38.80	1	4,733	0.02%
2020/01/13	21	38.88	19	38.85	38.80	2	4,708	0.04%
2020/01/10	9	38.53	2	38.60	38.25	7	4,654	0.15%
2020/01/08	1	37.70	2	37.70	37.50	-1	4,609	-0.02%
2020/01/07	2	37.85	0	0.00	37.90	2	4,575	0.04%
2020/01/06	3	38.20	0	0.00	37.90	3	4,573	0.07%
2020/01/03	44	38.81	14	39.12	38.85	30	4,539	0.66%
2020/01/02	50	38.23	2	38.30	38.25	48	4,493	1.07%
2019/12/31	2	38.30	3	38.40	38.40	-1	4,541	-0.02%
2019/12/27	2	38.58	10	38.42	38.60	-8	4,795	-0.17%
2019/12/26	12	38.57	3	38.53	38.45	9	4,798	0.19%
2019/12/25	13	38.82	10	39.35	38.80	3	4,861	0.06%
2019/12/24	41	40.11	9	39.79	39.20	32	4,788	0.67%
2019/12/23	15	39.01	15	39.08	39.70	0	4,536	0.00%
2019/12/20	12	37.33	34	37.35	38.15	-22	4,277	-0.51%
2019/12/19	1	36.30	0	0.00	36.30	1	4,074	0.02%
2019/12/18	2	36.35	0	0.00	36.30	2	4,092	0.05%
2019/12/16	7	35.96	7	36.16	36.20	0	4,148	0.00%
2019/12/12	0	0.00	6.1	36.41	36.30	-6.1	4,172	-0.15%
2019/12/10	1	35.65	0	0.00	35.65	1	4,270	0.02%
2019/12/04	5	35.75	15	35.78	35.95	-10	4,995	-0.20%
2019/12/03	20	35.79	0	0.00	35.75	20	5,091	0.39%
2019/12/02	0	0.00	26	36.10	36.10	-26	5,136	-0.51%
2019/11/27	1	36.00	3	36.15	36.15	-2	5,314	-0.04%
2019/11/25	0	0.00	1	36.45	36.35	-1	5,389	-0.02%
2019/11/22	0	0.00	9	36.42	36.45	-9	5,478	-0.16%
2019/11/21	1	36.05	0	0.00	36.40	1	5,538	0.02%
2019/11/20	0	0.00	7	36.20	36.20	-7	5,676	-0.12%
2019/11/18	0	0.00	6	35.97	36.05	-6	5,999	-0.10%
2019/11/15	0	0.00	15	35.70	35.70	-15	6,093	-0.25%
2019/11/14	9	35.27	5	35.50	35.30	4	6,216	0.06%
2019/11/13	30	35.61	0	0.00	35.20	30	6,446	0.47%
2019/11/12	6	36.05	8	36.31	36.40	-2	6,715	-0.03%
2019/11/11	5	36.32	3	36.43	36.30	2	6,819	0.03%
2019/11/08	5	36.00	5	36.25	36.50	0	6,906	0.00%
2019/11/05	3	36.10	3	36.27	36.35	0	6,996	0.00%
2019/11/04	2	35.98	7	36.06	36.20	-5	7,061	-0.07%
2019/11/01	0	0.00	1	36.00	36.00	-1	7,134	-0.01%
2019/10/30	5	35.60	15	35.93	35.95	-10	7,225	-0.14%
2019/10/28	5	35.85	6	36.03	35.85	-1	7,216	-0.01%
2019/10/25	0	0.00	5	35.80	35.85	-5	7,287	-0.07%
2019/10/24	0	0.00	10	35.43	35.65	-10	7,336	-0.14%
2019/10/23	4	35.30	1	35.30	35.25	3	7,447	0.04%
2019/10/22	5	35.65	5	35.85	35.70	0	7,517	0.00%
2019/10/21	1	35.15	17	35.31	35.35	-16	7,622	-0.21%
2019/10/18	15	35.03	0	0.00	35.00	15	7,716	0.19%
2019/10/17	0	0.00	1	35.60	35.45	-1	7,715	-0.01%
2019/10/16	6	35.20	30	35.33	35.65	-24	7,727	-0.31%
2019/10/15	2	35.15	5	35.15	35.25	-3	7,743	-0.04%
2019/10/14	15	34.87	10	35.23	35.05	5	7,774	0.06%
2019/10/09	10	34.65	10	34.83	34.70	0	7,766	0.00%
2019/10/08	26	34.76	0	0.00	34.60	26	7,801	0.33%
2019/10/07	24	35.11	2	35.10	35.05	22	7,855	0.28%
2019/10/04	7	35.76	38	35.30	35.55	-31	7,834	-0.40%
2019/10/03	11	34.03	1	34.15	34.15	10	7,590	0.13%
2019/10/02	24	34.57	11	34.51	34.40	13	7,546	0.17%
2019/10/01	14	34.96	7	35.39	35.00	7	7,485	0.09%
2019/09/27	0	0.00	6	35.40	35.30	-6	7,363	-0.08%
2019/09/26	0	0.00	6	35.45	35.35	-6	7,460	-0.08%
2019/09/25	11	35.53	10	35.30	35.45	1	7,696	0.01%
2019/09/24	11	36.05	6	36.13	36.05	5	7,775	0.06%
2019/09/23	10	36.58	10	36.88	36.40	0	7,764	0.00%
2019/09/20	13	36.58	0	0.00	36.60	13	7,799	0.17%
2019/09/19	16	36.45	10	36.70	36.75	6	7,760	0.08%
2019/09/18	3	36.67	0	0.00	36.60	3	7,738	0.04%
2019/09/17	10	36.60	11	36.86	36.85	-1	7,752	-0.01%
2019/09/16	10	36.60	10	36.80	36.75	0	7,835	0.00%
2019/09/12	6	36.77	14	36.92	36.60	-8	7,895	-0.10%
2019/09/11	17	35.91	29	36.16	36.30	-12	7,899	-0.15%
2019/09/10	28	36.98	11	37.60	36.90	17	7,699	0.22%
2019/09/09	19	37.88	5	37.95	37.90	14	7,622	0.18%
2019/09/06	0	0.00	5	38.45	38.35	-5	7,669	-0.07%
2019/09/05	5	38.00	0	0.00	38.15	5	7,760	0.06%
2019/09/04	0	0.00	1	37.85	37.90	-1	7,908	-0.01%
2019/09/02	2	37.95	5	38.05	37.95	-3	8,115	-0.04%
2019/08/30	8	37.95	6	38.13	37.90	2	8,344	0.02%
2019/08/29	11	37.17	23	37.60	37.85	-12	8,426	-0.14%
2019/08/28	6	37.43	22	37.35	37.45	-16	8,481	-0.19%
2019/08/27	0	0.00	12	36.81	36.95	-12	8,774	-0.14%
2019/08/26	11	36.68	13	36.85	36.75	-2	8,853	-0.02%
2019/08/23	19	36.67	11	36.85	37.25	8	9,013	0.09%
2019/08/22	14	37.25	14	37.49	37.00	0	9,038	0.00%
2019/08/21	43	37.82	6	37.90	37.65	37	9,293	0.40%
2019/08/20	18	38.07	5	38.20	38.30	13	9,196	0.14%
2019/08/19	17	38.07	1	38.05	38.30	16	9,228	0.17%
2019/08/16	29	38.53	25	38.83	38.40	4	9,282	0.04%
2019/08/15	37	38.64	4	38.48	38.00	33	9,293	0.36%
2019/08/14	5	39.95	9	40.29	40.10	-4	9,113	-0.04%
2019/08/13	11	40.21	6	40.24	40.10	5	9,178	0.05%
2019/08/12	2	41.55	5	41.20	41.00	-3	9,170	-0.03%
2019/08/08	0	0.00	9	41.43	41.35	-9	9,302	-0.10%
2019/08/07	16	41.03	10	41.48	41.10	6	9,683	0.06%
2019/08/06	17	40.49	10	40.88	40.80	7	9,911	0.07%
2019/08/05	5	40.70	7	40.82	41.25	-2	10,153	-0.02%
2019/08/02	5	41.00	1	40.90	41.00	4	10,138	0.04%
2019/08/01	0	0.00	17	41.41	41.50	-17	10,186	-0.17%
2019/07/31	10	41.55	0	0.00	41.60	10	10,173	0.10%
2019/07/30	4	41.86	11	41.87	41.75	-7	10,202	-0.07%
2019/07/29	11	41.50	15	41.90	41.65	-4	10,205	-0.04%
2019/07/26	7	41.45	15	41.67	41.45	-8	10,132	-0.08%
2019/07/25	16	41.90	32	42.10	41.85	-16	10,062	-0.16%
2019/07/24	6	42.44	63	42.56	42.15	-57	9,995	-0.57%
2019/07/22	5	43.36	1	43.30	43.15	4	9,817	0.04%
2019/07/19	1	43.85	0	0.00	43.80	1	9,764	0.01%
2019/07/18	6	43.49	0	0.00	43.70	6	9,798	0.06%
2019/07/17	7	43.44	0	0.00	43.35	7	9,890	0.07%
2019/07/16	44	43.56	10	43.85	43.50	34	10,004	0.34%
2019/07/15	16	43.45	2	43.45	43.85	14	10,165	0.14%
2019/07/12	19	43.68	0	0.00	43.70	19	10,270	0.18%
2019/07/11	17	43.88	0	0.00	44.00	17	10,293	0.17%
2019/07/10	13	44.75	10	44.71	44.75	3	10,253	0.03%
2019/07/09	10	44.10	3	44.08	44.10	7	10,236	0.07%
2019/07/05	6	44.13	0	0.00	44.20	6	10,380	0.06%
2019/07/04	3	44.20	2	44.25	44.20	1	10,453	0.01%
2019/07/03	9	44.30	6	44.18	44.15	3	10,472	0.03%
2019/07/02	9	43.71	8	43.77	43.65	1	10,439	0.01%
2019/07/01	11	44.78	2	44.65	44.75	9	10,168	0.09%
2019/06/28	6	45.97	0	0.00	45.70	6	10,042	0.06%
2019/06/27	1	46.10	4	46.14	46.20	-3	10,077	-0.03%
2019/06/26	11	46.00	0	0.00	45.95	11	10,104	0.11%
2019/06/25	13	46.07	5	46.50	46.25	8	10,148	0.08%
2019/06/24	13	46.14	3	46.17	46.25	10	10,138	0.10%
2019/06/21	11	45.91	10	46.25	46.00	1	10,142	0.01%
2019/06/20	23	45.87	3	46.72	45.80	20	10,080	0.20%
2019/06/19	1	46.35	9	46.31	46.35	-8	10,084	-0.08%
2019/06/18	1	46.10	19	45.41	46.00	-18	10,240	-0.18%
2019/06/17	14	45.75	7	45.72	45.40	7	10,337	0.07%
2019/06/14	9	46.42	7	46.19	45.85	2	10,304	0.02%
2019/06/13	5	45.81	2	46.00	46.05	3	10,226	0.03%
2019/06/12	7	45.74	27	46.05	45.25	-20	10,239	-0.20%
2019/06/11	20	46.51	17	46.79	46.60	3	10,093	0.03%
2019/06/10	28	46.45	14	46.82	46.95	14	9,991	0.14%
2019/06/06	13	46.22	9	46.46	46.65	4	9,936	0.04%
2019/06/05	11	45.35	28	45.32	46.15	-17	9,787	-0.17%
2019/06/04	26	44.83	5	44.75	44.85	21	9,755	0.22%
2019/06/03	17	44.87	20	44.70	45.35	-3	9,809	-0.03%
2019/05/31	12	42.94	24	43.17	43.50	-12	9,778	-0.12%
2019/05/30	54	43.00	21.2	42.99	43.10	32.8	9,951	0.33%
2019/05/29	5	41.60	5	41.48	42.00	0	9,912	0.00%
2019/05/28	11	41.59	53	41.90	41.00	-42	10,025	-0.42%
2019/05/27	4	43.34	2	43.28	43.05	2	9,964	0.02%
2019/05/24	16	42.64	6	43.03	42.95	10	9,945	0.10%
2019/05/23	5.1	42.36	10	42.52	42.70	-4.9	9,844	-0.05%
2019/05/22	16	42.70	9	42.74	42.70	7	9,671	0.07%
2019/05/21	3	41.48	3	41.00	41.70	0	9,494	0.00%
2019/05/20	13	41.17	0	0.00	40.55	13	9,346	0.14%
2019/05/17	2	40.63	3	40.72	40.15	-1	9,186	-0.01%
2019/05/16	5	41.36	7	40.63	40.45	-2	9,115	-0.02%
2019/05/15	22	40.90	27	40.70	41.25	-5	9,035	-0.06%
2019/05/14	17	38.99	22	39.03	39.20	-5	8,733	-0.06%
2019/05/13	17	38.57	20	38.26	38.95	-3	8,592	-0.03%
2019/05/10	0	0.00	6	36.57	36.60	-6	8,370	-0.07%
2019/05/09	8	37.01	1	36.65	36.55	7	8,403	0.08%
2019/05/08	2	37.30	4	37.25	37.35	-2	8,323	-0.02%
2019/05/07	0	0.00	2	37.40	37.35	-2	8,319	-0.02%
2019/05/06	0	0.00	10	37.35	37.40	-10	8,304	-0.12%
2019/05/03	0	0.00	1	37.35	37.50	-1	8,291	-0.01%
2019/05/02	2	37.40	3	37.45	37.40	-1	8,298	-0.01%
2019/04/30	0	0.00	2	37.35	37.60	-2	8,309	-0.02%
2019/04/26	2	37.35	5	37.50	37.50	-3	8,352	-0.04%
2019/04/25	18	37.73	7	37.86	37.50	11	8,360	0.13%
2019/04/24	0	0.00	5	37.37	37.50	-5	8,339	-0.06%
2019/04/23	0	0.00	1	37.30	37.25	-1	8,386	-0.01%
2019/04/22	18	37.64	12	37.64	37.55	6	8,312	0.07%
2019/04/19	2	37.00	3	36.80	37.00	-1	8,162	-0.01%
2019/04/18	0	0.00	5	36.00	36.00	-5	7,989	-0.06%
2019/04/17	0	0.00	1	35.60	35.60	-1	7,948	-0.01%
2019/04/16	2	35.50	23	35.38	35.60	-21	7,872	-0.27%
2019/04/12	0.1	35.20	1	35.00	35.10	-1	7,876	-0.01%
2019/04/11	16	35.28	0	0.00	35.10	16	7,864	0.20%
2019/04/10	1	35.45	10	35.58	35.60	-9	7,800	-0.12%
2019/04/08	5	35.50	5	35.75	35.70	0	7,903	0.00%
2019/04/03	0	0.00	1	35.55	35.45	-1	7,876	-0.01%
2019/04/02	1	35.25	70	35.31	35.85	-69	7,927	-0.87%
2019/04/01	1	35.65	10	35.45	35.45	-9	7,849	-0.11%
2019/03/29	10	35.95	32	35.76	36.00	-22	7,748	-0.28%
2019/03/28	4	35.10	55	35.30	35.60	-51	7,759	-0.66%
2019/03/27	0	0.00	1	35.20	35.20	-1	7,763	-0.01%
2019/03/26	2	35.10	2	35.20	35.20	0	7,808	0.00%
2019/03/25	1	34.85	0	0.00	34.90	1	7,861	0.01%
2019/03/22	5	35.00	1	34.75	35.05	4	7,862	0.05%
2019/03/21	19	35.21	5	35.10	35.05	14	7,814	0.18%
2019/03/20	15	35.72	153	35.71	35.85	-138	7,682	-1.80%	大賣/鉅額交易
2019/03/19	29	35.10	3	35.05	35.10	26	7,597	0.34%
2019/03/18	15	34.59	4	34.90	34.95	11	7,669	0.14%
2019/03/15	23	34.67	1	34.95	34.90	22	7,686	0.29%
2019/03/14	1	34.60	5	34.53	34.55	-4	7,577	-0.05%
2019/03/13	0	0.00	3	34.50	34.45	-3	7,578	-0.04%
2019/03/12	4	34.63	3	34.62	34.65	1	7,684	0.01%
2019/03/11	8	34.32	9	34.54	34.35	-1	7,725	-0.01%
2019/03/08	21	34.20	18	34.39	34.35	3	7,967	0.04%
2019/03/07	8	34.31	11	34.60	34.75	-3	8,439	-0.04%
2019/03/06	6	34.80	9	34.82	35.00	-3	8,428	-0.04%
2019/03/05	13	34.23	24	34.03	34.45	-11	8,237	-0.13%
2019/03/04	8	33.18	7	33.14	33.25	1	8,038	0.01%
2019/02/27	15	32.62	22	32.82	33.00	-7	8,031	-0.09%
2019/02/26	21	32.21	35	32.05	32.20	-14	7,790	-0.18%
2019/02/25	70	31.00	3	31.02	31.00	67	7,650	0.88%
2019/02/18	1	31.10	0	0.00	31.05	1	8,213	0.01%
2019/02/15	1	30.95	3	31.08	31.10	-2	8,357	-0.02%
2019/02/14	0	0.00	10	31.10	31.05	-10	8,407	-0.12%
2019/02/13	0	0.00	1	30.70	30.70	-1	8,372	-0.01%
2019/02/12	1	30.65	38	30.60	30.60	-37	8,326	-0.44%
2019/02/11	5	30.90	7	31.03	30.90	-2	8,344	-0.02%
2019/01/30	2	31.08	1	31.00	31.15	1	8,698	0.01%
2019/01/29	1	30.95	2	30.98	31.00	-1	8,605	-0.01%
2019/01/28	5	30.95	0	0.00	30.95	5	8,594	0.06%
2019/01/24	1	30.90	5	30.90	30.90	-4	8,783	-0.05%
2019/01/23	0	0.00	3	30.80	30.80	-3	8,901	-0.03%
2019/01/22	0	0.00	2	30.78	30.90	-2	9,289	-0.02%
2019/01/21	2	30.98	5	30.95	30.95	-3	9,736	-0.03%
2019/01/18	1	30.95	0	0.00	30.95	1	9,947	0.01%
2019/01/16	0	0.00	2	30.90	30.90	-2	10,165	-0.02%
2019/01/15	9	30.91	5	31.10	31.05	4	10,457	0.04%
2019/01/14	0	0.00	10	30.73	30.65	-10	10,422	-0.10%
2019/01/11	0	0.00	5	30.85	30.75	-5	10,533	-0.05%
2019/01/10	0	0.00	7	30.84	30.85	-7	10,842	-0.06%
2019/01/09	1	30.75	1	30.75	30.80	0	10,863	0.00%
2019/01/07	0	0.00	5	30.70	30.65	-5	10,963	-0.05%
2019/01/04	0	0.00	32	30.29	30.40	-32	11,084	-0.29%
2019/01/03	1	29.90	33	30.15	30.20	-32	11,275	-0.28%
2019/01/02	10	30.18	7	30.30	30.20	3	11,309	0.03%
2018/12/28	13	30.60	11	30.60	30.55	2	11,396	0.02%
2018/12/27	1	30.05	1	30.05	30.15	0	11,526	0.00%
2018/12/25	26	30.14	2	30.15	29.90	24	11,699	0.21%
2018/12/24	2	30.65	5	30.60	30.55	-3	11,796	-0.03%
2018/12/21	1	30.65	5	30.62	30.70	-4	12,358	-0.03%
2018/12/20	10	30.55	10	30.65	30.60	0	12,439	0.00%
2018/12/19	52	30.66	0	0.00	30.75	52	12,609	0.41%
2018/12/18	27	30.71	33	30.82	30.70	-6	12,853	-0.05%
2018/12/17	2	30.68	2	30.70	30.65	0	12,869	0.00%
2018/12/14	5	30.85	5	31.20	30.75	0	12,925	0.00%
2018/12/13	7	30.84	13	30.81	30.85	-6	12,911	-0.05%
2018/12/12	10	30.35	10	30.50	30.35	0	12,868	0.00%
2018/12/11	15	30.27	6	30.47	30.15	9	12,726	0.07%
2018/12/10	13	30.20	3	30.15	30.15	10	12,583	0.08%
2018/12/07	15	30.58	2	30.63	30.55	13	12,512	0.10%
2018/12/06	9	30.77	3	30.73	30.55	6	12,552	0.05%
2018/12/05	21	30.85	0	0.00	31.00	21	12,475	0.17%
2018/12/04	1	31.35	10	31.40	31.35	-9	12,369	-0.07%
2018/12/03	2	31.30	20	31.45	31.45	-18	12,293	-0.15%
2018/11/30	25	31.34	38	31.44	30.90	-13	12,015	-0.11%
2018/11/29	54	30.88	9	30.91	30.85	45	11,377	0.40%
2018/11/28	29	30.88	3	31.05	31.10	26	11,210	0.23%
2018/11/27	28	31.02	15	31.05	30.85	13	11,055	0.12%
2018/11/26	33	31.25	25	31.46	31.20	8	10,979	0.07%
2018/11/23	0	0.00	9	31.77	31.85	-9	10,832	-0.08%
2018/11/22	14	31.79	61	31.45	31.70	-47	10,775	-0.44%
2018/11/21	59	32.92	32	32.90	32.60	27	10,602	0.25%
2018/11/20	4	33.04	9	33.05	33.10	-5	10,498	-0.05%
2018/11/19	2	32.85	6	33.03	32.85	-4	10,461	-0.04%
2018/11/16	21	32.37	15	32.38	32.55	6	10,410	0.06%
2018/11/15	6	31.91	8	32.16	31.90	-2	10,355	-0.02%
2018/11/14	6	31.83	8	31.95	32.00	-2	10,300	-0.02%
2018/11/13	7	31.36	3	31.38	31.30	4	10,161	0.04%
2018/11/12	7	30.96	9	31.47	31.35	-2	10,092	-0.02%
2018/11/09	0	0.00	20	31.10	31.10	-20	10,032	-0.20%
2018/11/08	10	30.86	16.1	31.17	30.95	-6.1	10,009	-0.06%
2018/11/07	14.3	31.34	32	31.12	31.15	-17.7	9,901	-0.18%
2018/11/06	5	30.30	9	30.44	30.30	-4	9,557	-0.04%
2018/11/05	0	0.00	7	30.52	30.55	-7	9,609	-0.07%
2018/11/02	2	30.90	57	30.41	30.55	-55	9,579	-0.57%
2018/11/01	13	30.36	11	30.74	30.00	2	9,521	0.02%
2018/10/31	1	30.45	2	30.55	30.70	-1	9,368	-0.01%
2018/10/30	9.3	30.63	6	30.68	30.35	3.3	9,227	0.04%
2018/10/29	12	30.36	10	30.11	30.90	2	8,839	0.02%
2018/10/26	11	29.70	2	29.75	29.50	9	8,379	0.11%
2018/10/25	0	0.00	12	28.88	28.85	-12	8,182	-0.15%
2018/10/24	0	0.00	1	29.40	29.25	-1	8,066	-0.01%
2018/10/23	4	29.61	0.1	29.10	29.05	3.9	8,025	0.05%
2018/10/22	1	29.30	0	0.00	29.15	1	7,724	0.01%
2018/10/19	1	28.95	9	29.49	29.05	-8	7,663	-0.10%
2018/10/18	4	29.08	30	29.18	29.60	-26	7,530	-0.35%
2018/10/16	6	27.98	0	0.00	27.85	6	7,181	0.08%
2018/10/12	4	28.10	2	27.45	28.40	2	7,056	0.03%
2018/10/11	3	27.17	15	27.37	27.05	-12	6,948	-0.17%
2018/10/09	3	28.70	0	0.00	28.50	3	6,786	0.04%
2018/10/08	1	28.15	0	0.00	28.55	1	6,735	0.01%
2018/10/05	4	27.83	5	28.16	28.35	-1	6,666	-0.02%
2018/10/03	2	29.70	10	30.06	29.80	-8	6,320	-0.13%
2018/10/02	26	29.68	0	0.00	29.50	26	6,271	0.41%
2018/10/01	12	30.17	3	30.35	30.25	9	6,159	0.15%
2018/09/28	14	29.92	2	29.75	29.90	12	6,166	0.19%
2018/09/27	5	28.65	0	0.00	29.00	5	6,027	0.08%
2018/09/26	5	27.96	0	0.00	28.55	5	5,961	0.08%
2018/09/25	1	27.80	0.6	28.05	28.05	0.4	5,714	0.01%
2018/09/21	2	26.90	11	26.91	26.95	-9	5,414	-0.17%
2018/09/20	1	26.35	14	26.50	26.50	-13	5,337	-0.24%
2018/09/18	3	26.13	21	25.95	26.10	-18	5,183	-0.35%
2018/09/17	0	0.00	1	25.70	25.80	-1	5,084	-0.02%
2018/09/13	3	25.85	0	0.00	25.85	3	5,079	0.06%
2018/09/11	0	0.00	10	25.50	25.50	-10	4,969	-0.20%
2018/09/10	0	0.00	3	25.35	25.50	-3	4,982	-0.06%
2018/09/07	0	0.00	2	25.50	25.55	-2	4,997	-0.04%
2018/09/06	0	0.00	5	25.56	25.75	-5	4,944	-0.10%
2018/09/04	0	0.00	50	25.70	25.90	-50	4,826	-1.04%
2018/09/03	1	25.75	3	25.75	25.70	-2	4,797	-0.04%
2018/08/30	4	25.71	0	0.00	25.65	4	4,694	0.09%
2018/08/27	0	0.00	1	26.10	26.15	-1	4,598	-0.02%
2018/08/24	5	26.01	2	26.03	26.15	3	4,600	0.07%
2018/08/23	0	0.00	10	25.90	26.10	-10	4,819	-0.21%
2018/08/22	0	0.00	14	25.96	26.00	-14	4,732	-0.30%
2018/08/21	0	0.00	3	25.43	25.50	-3	4,563	-0.07%
2018/08/16	2	25.00	12	24.92	25.00	-10	4,539	-0.22%
2018/08/15	2	25.20	0	0.00	25.20	2	4,524	0.04%
2018/08/14	12	25.12	0	0.00	25.25	12	4,492	0.27%
2018/08/13	16	25.46	3	25.25	25.10	13	4,479	0.29%
2018/08/10	1	25.00	1	25.15	25.25	0	4,372	0.00%
2018/08/08	1	25.00	3	24.90	25.05	-2	4,309	-0.05%
2018/08/06	3	24.78	0	0.00	24.60	3	4,374	0.07%
2018/08/03	2	24.60	30	24.70	24.70	-28	4,394	-0.64%
2018/08/02	3	24.70	0	0.00	24.65	3	4,364	0.07%
2018/07/31	3	24.53	0	0.00	24.85	3	4,281	0.07%
2018/07/30	0	0.00	1	25.10	25.10	-1	4,176	-0.02%
2018/07/23	5	25.05	5	25.10	25.10	0	4,031	0.00%
2018/07/20	5	25.02	0	0.00	25.15	5	4,010	0.12%
2018/07/19	3	25.05	0	0.00	25.05	3	3,958	0.08%
2018/07/18	0	0.00	3	25.05	25.10	-3	3,933	-0.08%
2018/07/17	5	24.90	0	0.00	25.15	5	3,878	0.13%
2018/07/16	1	24.75	0	0.00	24.80	1	3,760	0.03%
2018/07/13	1	24.45	0	0.00	24.50	1	3,724	0.03%
2018/07/12	1	24.40	0	0.00	24.35	1	3,683	0.03%
2018/07/11	1	24.40	0	0.00	24.30	1	3,710	0.03%
2018/07/10	0	0.00	1	24.40	24.45	-1	3,628	-0.03%
2018/07/06	25	24.29	0	0.00	24.30	25	3,494	0.72%
2018/07/05	0	0.00	8	24.27	24.30	-8	3,275	-0.24%
2018/07/04	0	0.00	1	24.00	24.05	-1	3,025	-0.03%
2018/07/02	1	23.90	0	0.00	23.85	1	2,918	0.03%
2018/06/29	1	23.55	0	0.00	23.90	1	2,896	0.03%
2018/06/28	0	0.00	1	23.70	23.70	-1	2,828	-0.04%
2018/06/19	3	23.53	0	0.00	23.40	3	2,793	0.11%
2018/06/15	0	0.00	0.4	24.00	24.10	-0.4	2,748	-0.01%
2018/06/11	1	23.75	0	0.00	23.70	1	2,727	0.04%
2018/06/06	0	0.00	2	23.75	23.85	-2	2,759	-0.07%
2018/06/05	1	23.80	0	0.00	23.80	1	2,758	0.04%
2018/06/04	3	23.67	0	0.00	23.90	3	2,749	0.11%
2018/05/31	0	0.00	1	23.30	23.15	-1	2,696	-0.04%
2018/05/25	1	23.90	5	24.00	23.95	-4	2,352	-0.17%
2018/05/24	0	0.00	1	23.80	23.95	-1	2,299	-0.04%
2018/05/18	2	23.58	0	0.00	23.50	2	2,279	0.09%
2018/05/10	10	22.30	0	0.00	22.30	10	2,311	0.43%
2018/05/03	0	0.00	1	22.65	22.50	-1	2,346	-0.04%
2018/04/30	0	0.00	2	22.70	22.80	-2	2,345	-0.09%
2018/04/27	0	0.00	5	22.70	22.70	-5	2,323	-0.22%
2018/04/11	1	22.60	0	0.00	22.60	1	2,335	0.04%
2018/04/09	1	22.40	0	0.00	22.50	1	2,356	0.04%
2018/04/02	2	22.45	0	0.00	22.40	2	2,376	0.08%
2018/03/29	3	22.30	0	0.00	22.30	3	2,405	0.12%
2018/03/26	1	22.45	1	22.45	22.60	0	2,378	0.00%
2018/03/20	0	0.00	1	22.75	22.80	-1	2,370	-0.04%
2018/03/14	0	0.00	1	22.85	22.80	-1	2,361	-0.04%
2018/03/08	2	22.40	0	0.00	22.45	2	2,379	0.08%
2018/03/05	1	22.30	0	0.00	22.20	1	2,487	0.04%
2018/03/02	1	22.45	0	0.00	22.55	1	2,467	0.04%
2018/02/26	0	0.00	1	22.80	22.65	-1	2,444	-0.04%
2018/02/12	1	21.95	0	0.00	21.85	1	2,607	0.04%
2018/02/09	1	21.90	12	21.47	21.85	-11	2,588	-0.42%
2018/02/07	3	22.35	2	22.55	22.35	1	2,598	0.04%
2018/02/06	13	22.49	0	0.00	22.35	13	2,537	0.51%
2018/02/05	4	23.29	0	0.00	23.30	4	2,425	0.16%
2018/02/02	2	23.60	0	0.00	23.55	2	2,438	0.08%
2018/01/31	3	23.62	0	0.00	23.85	3	2,504	0.12%
2018/01/30	1	23.70	0	0.00	23.65	1	2,499	0.04%
2018/01/25	0	0.00	2	23.80	23.85	-2	2,472	-0.08%
2018/01/18	1	24.00	0	0.00	23.95	1	2,466	0.04%
2018/01/12	5	23.75	0	0.00	23.75	5	2,540	0.20%
2018/01/03	5	23.70	5	23.70	23.70	0	2,689	0.00%
2018/01/02	1	23.70	0	0.00	23.65	1	2,722	0.04%