華夏 (1305)-元大-台中中港券商分點個股進出

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

華夏

(1305)

可現股當沖

股價
18.55
漲跌
▲0.15
漲幅
+0.82%
成交量
3,536張
產業
上市塑膠類股
601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

華夏 (1305)籌碼相關－元大-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	11	18.65	0	0.00	18.55	11	1,471	0.75%
2024/05/16	0	0.00	50	18.19	18.25	-50	1,427	-3.50%
2024/05/15	50	18.25	0	0.00	18.30	50	1,413	3.54%
2024/05/14	1	18.20	0	0.00	18.20	1	1,400	0.07%
2024/05/08	0.1	18.00	0	0.00	17.80	0.1	1,364	0.01%
2024/04/29	3	18.20	0	0.00	18.50	3	1,300	0.23%
2024/04/23	0.2	18.20	0	0.00	18.05	0.2	1,274	0.01%
2024/04/18	5	18.05	0	0.00	18.15	5	1,235	0.40%
2024/04/11	0	0.00	10	18.80	18.80	-10	1,182	-0.85%
2024/04/10	0	0.00	1	19.00	19.10	-1	1,176	-0.09%
2024/04/08	6	18.48	0	0.00	18.55	6	1,133	0.53%
2024/04/01	10	18.45	0	0.00	18.75	10	1,080	0.93%
2024/03/25	1	18.05	0	0.00	18.20	1	1,072	0.09%
2024/03/22	4	18.35	0	0.00	18.25	4	1,077	0.37%
2024/03/21	2	18.35	0	0.00	18.35	2	1,128	0.18%
2024/03/20	0	0.00	10	18.10	18.15	-10	1,135	-0.88%
2024/03/19	11	18.60	0	0.00	18.45	11	1,113	0.99%
2024/03/18	3	18.35	20.5	18.40	18.35	-17.5	1,098	-1.59%
2024/03/15	6.2	18.65	0	0.00	18.70	6.2	1,080	0.58%
2024/03/14	8	19.23	0	0.00	19.05	8	1,057	0.76%
2024/03/13	0	0.00	0.1	19.20	19.05	-0.1	1,056	0.00%
2024/03/11	1	19.40	1.1	19.15	19.20	-0.1	1,066	-0.01%
2024/03/07	4.6	19.33	1	19.40	19.25	3.6	1,088	0.33%
2024/03/06	0.3	19.63	0	0.00	19.45	0.3	1,069	0.02%
2024/03/05	2.4	19.86	0	0.00	19.80	2.4	1,038	0.23%
2024/03/04	0	20.00	0	0.00	19.90	0	1,034	0.00%
2024/02/27	5.2	20.42	0	0.00	20.30	5.2	1,018	0.51%
2024/02/23	0.2	20.70	0	0.00	20.50	0.2	1,015	0.01%
2024/02/21	1	20.85	1	20.90	20.85	0	1,021	0.00%
2024/02/16	5	20.75	0	0.00	20.65	5	1,102	0.45%
2024/02/15	11	20.44	0	0.00	20.35	11	1,102	1.00%
2024/02/05	3	20.30	0	0.00	20.35	3	1,108	0.27%
2024/02/02	4	20.80	0	0.00	20.50	4	1,108	0.36%
2024/02/01	6	20.78	0	0.00	20.75	6	1,129	0.53%
2024/01/18	10.3	20.15	0	0.00	20.15	10.3	1,241	0.83%
2024/01/16	0.2	20.98	0	0.00	20.85	0.2	1,241	0.01%
2024/01/15	5	21.40	0	0.00	21.40	5	1,241	0.40%
2024/01/11	0.1	21.60	0	0.00	21.55	0.1	1,383	0.01%
2024/01/09	0.1	22.05	0	0.00	21.90	0.1	1,501	0.01%
2024/01/02	0	0.00	0.2	22.30	22.45	-0.2	1,603	-0.01%
2023/12/29	0.1	22.40	0	0.00	22.30	0.1	1,600	0.00%
2023/12/26	0	0.00	4	22.60	22.60	-4	1,648	-0.24%
2023/12/25	4.1	22.40	1	22.25	22.25	3.1	1,661	0.19%
2023/12/22	1	22.75	3	22.70	22.60	-2	1,677	-0.12%
2023/12/20	1	23.25	0	0.00	23.35	1	1,686	0.06%
2023/12/19	6	22.99	0	0.00	23.00	6	1,681	0.36%
2023/12/18	2	23.80	5	23.80	23.60	-3	1,683	-0.18%
2023/12/15	2	22.95	1	23.10	23.05	1	1,646	0.06%
2023/12/06	5	22.95	42	23.05	23.00	-37	2,049	-1.81%
2023/12/05	9	23.41	15	23.25	23.20	-6	2,165	-0.28%
2023/12/04	0	0.00	0.2	23.76	23.75	-0.2	2,160	-0.01%
2023/11/29	3	23.37	0	0.00	23.40	3	2,246	0.13%
2023/11/28	2	23.50	0	0.00	23.45	2	2,256	0.09%
2023/11/22	0	0.00	1	23.40	23.25	-1	2,283	-0.04%
2023/11/21	5	23.50	5.1	23.40	23.40	-0.1	2,282	0.00%
2023/11/16	1	23.00	0	23.40	23.35	1	2,293	0.04%
2023/11/15	5	22.30	5	22.70	22.90	0	2,262	0.00%
2023/11/13	5	22.12	0	0.00	22.00	5	2,287	0.22%
2023/11/10	4	22.45	0	0.00	22.35	4	2,325	0.17%
2023/11/09	2	22.63	0	0.00	22.75	2	2,368	0.08%
2023/11/07	8	22.41	0	0.00	22.25	8	2,426	0.33%
2023/11/06	2	22.48	0	0.00	22.70	2	2,453	0.08%
2023/11/03	0	0.00	0.2	22.30	22.25	-0.2	2,481	-0.01%
2023/11/02	27	22.11	0	0.00	22.25	27	2,553	1.06%
2023/10/30	5	21.75	0	0.00	21.70	5	2,985	0.17%
2023/10/24	0.1	21.80	0	0.00	21.75	0.1	3,357	0.00%
2023/10/23	0.1	22.00	1	21.50	21.55	-0.9	3,386	-0.03%
2023/10/20	0.1	21.80	0	0.00	21.70	0.1	3,400	0.00%
2023/10/19	0.1	22.39	4	22.23	22.10	-3.9	3,411	-0.11%
2023/10/11	0	23.10	12	22.85	22.80	-12	3,340	-0.36%
2023/10/05	1	23.60	0	0.00	23.60	1	3,291	0.03%
2023/10/02	13	24.57	3	24.95	24.45	10	3,272	0.31%
2023/09/28	0	0.00	0	25.15	24.90	0	3,266	0.00%
2023/09/27	0	0.00	1	24.20	24.40	-1	3,250	-0.03%
2023/09/26	0	24.55	1	24.50	24.45	-1	3,213	-0.03%
2023/09/21	0	0.00	10	25.45	25.40	-10	3,163	-0.32%
2023/09/19	5	25.80	5	26.10	26.35	0	3,136	0.00%
2023/09/18	10	26.20	1	25.90	26.15	9	3,080	0.29%
2023/09/15	0	0.00	2	26.20	26.00	-2	3,057	-0.07%
2023/09/14	5	26.45	4	26.45	26.50	1	3,019	0.03%
2023/09/13	6	26.47	4	26.55	26.45	2	2,970	0.07%
2023/09/12	2	25.74	0	0.00	25.60	2	2,858	0.07%
2023/09/11	23	25.77	13	25.87	25.70	10	2,803	0.36%
2023/09/08	3	26.23	14	26.22	26.25	-11	2,718	-0.41%
2023/09/04	2	25.33	12	24.93	25.45	-10	2,531	-0.40%
2023/09/01	0	0.00	0.1	24.30	24.30	-0.1	2,479	0.00%
2023/08/31	1	24.15	0	0.00	24.15	1	2,478	0.04%
2023/08/30	0	0.00	10	23.60	23.85	-10	2,469	-0.40%
2023/08/29	2	23.30	0	0.00	23.30	2	2,463	0.08%
2023/08/28	7	22.77	0	0.00	22.75	7	2,467	0.28%
2023/08/25	0	0.00	1	23.10	23.10	-1	2,467	-0.04%
2023/08/22	5	23.05	0	0.00	23.00	5	2,469	0.20%
2023/08/21	0.1	23.55	0	0.00	23.50	0.1	2,467	0.00%
2023/08/17	5	22.80	5	23.45	23.35	0	2,440	0.00%
2023/08/16	5	24.30	0	0.00	23.50	5	2,406	0.21%
2023/08/15	7	24.57	5	25.00	24.75	2	2,367	0.08%
2023/08/14	10	24.55	5	24.95	24.30	5	2,330	0.21%
2023/08/11	5	25.10	5	25.40	25.50	0	2,293	0.00%
2023/08/07	5	25.00	5	25.30	25.80	0	2,127	0.00%
2023/08/02	2	26.13	1	26.55	25.55	1	1,954	0.05%
2023/08/01	1	24.50	0	0.00	24.60	1	1,685	0.06%
2023/07/31	10	24.30	14	24.14	24.30	-4	1,636	-0.25%
2023/07/28	1	23.40	0	0.00	23.25	1	1,510	0.07%
2023/07/27	0	0.00	6	22.73	22.85	-6	1,440	-0.42%
2023/07/25	0.1	21.90	0	0.00	22.10	0.1	1,344	0.01%
2023/07/24	5	22.25	0	0.00	22.00	5	1,306	0.38%
2023/07/20	1	22.90	2.7	23.16	22.85	-1.7	1,236	-0.14%
2023/07/19	0	0.00	0	22.80	22.85	0	1,201	0.00%
2023/07/18	1	23.00	1	22.95	22.95	0	1,173	0.00%
2023/07/14	0.1	22.45	0	0.00	22.35	0.1	1,135	0.01%
2023/07/12	0.1	22.65	0	0.00	22.40	0.1	1,136	0.01%
2023/07/04	1	23.55	0	0.00	23.60	1	1,174	0.09%
2023/06/29	2	23.50	0	0.00	23.55	2	1,213	0.16%
2023/06/28	1	23.55	0	24.00	23.35	1	1,218	0.08%
2023/06/20	2	24.00	0	0.00	24.00	2	1,242	0.16%
2023/06/16	0	0.00	2	24.20	24.25	-2	1,303	-0.15%
2023/06/15	2	23.85	0	0.00	23.95	2	1,324	0.15%
2023/06/12	0	0.00	1	24.30	24.10	-1	1,482	-0.07%
2023/06/02	5	23.75	0	0.00	23.75	5	1,752	0.29%
2023/05/25	5	24.35	0	0.00	24.20	5	2,005	0.25%
2023/05/24	0	0.00	5	24.80	24.85	-5	2,026	-0.25%
2023/05/17	3	23.95	0	0.00	24.15	3	2,044	0.15%
2023/05/15	0	23.20	0	0.00	23.20	0	2,041	0.00%
2023/05/08	0	24.00	0	0.00	23.95	0	2,154	0.00%
2023/05/05	1.1	24.44	0	0.00	24.15	1.1	2,296	0.05%
2023/05/03	7.1	24.96	0	0.00	24.05	7.1	2,434	0.29%
2023/04/28	0	0.00	7	25.10	25.05	-7	2,520	-0.28%
2023/04/24	5	25.40	0	0.00	25.35	5	2,745	0.18%
2023/04/21	1	25.10	0	0.00	25.05	1	2,853	0.04%
2023/04/18	0	0.00	6	26.75	26.75	-6	3,150	-0.19%
2023/04/13	1	26.85	0	0.00	26.80	1	3,265	0.03%
2023/04/11	1	26.60	0	0.00	26.70	1	3,356	0.03%
2023/04/10	1	27.00	2	27.05	27.00	-1	3,443	-0.03%
2023/04/07	0	0.00	5	27.04	27.05	-5	3,535	-0.14%
2023/04/06	18	26.73	1	26.70	26.70	17	3,604	0.47%
2023/03/30	1	26.00	0	0.00	26.05	1	4,059	0.02%
2023/03/29	0	0.00	3.6	26.10	26.10	-3.6	4,084	-0.09%
2023/03/28	4	26.03	0	0.00	25.90	4	4,171	0.10%
2023/03/27	4	26.13	0	0.00	26.05	4	4,216	0.09%
2023/03/24	1	26.15	0	0.00	26.35	1	4,311	0.02%
2023/03/23	0	0.00	16	26.47	26.45	-16	4,464	-0.36%
2023/03/22	6	26.49	0	0.00	26.15	6	4,585	0.13%
2023/03/21	15	26.71	0	0.00	26.30	15	4,736	0.32%
2023/03/17	0	0.00	9	26.40	26.75	-9	5,337	-0.17%
2023/03/16	29	25.42	0	0.00	25.60	29	5,254	0.55%
2023/03/14	7	25.26	6	26.30	26.20	1	5,205	0.02%
2023/03/08	0	0.00	28	27.98	28.05	-28	5,104	-0.55%
2023/03/06	10	28.18	10	28.60	28.20	0	5,067	0.00%
2023/03/02	10	27.60	0	0.00	27.55	10	4,946	0.20%
2023/02/24	0	0.00	0.3	28.40	28.55	-0.3	4,828	-0.01%
2023/02/23	18	28.40	0	28.50	28.25	18	4,801	0.37%
2023/02/21	0	0.00	19	28.01	28.15	-19	4,793	-0.40%
2023/02/14	10	27.55	0	27.50	27.90	10	4,801	0.21%
2023/02/10	0.1	26.85	0	0.00	26.70	0.1	4,791	0.00%
2023/02/09	0.1	27.40	0	0.00	27.20	0.1	4,769	0.00%
2023/02/07	6	27.73	0	0.00	27.80	6	4,760	0.13%
2023/02/06	2	27.25	0	0.00	27.45	2	4,745	0.04%
2023/02/03	0.2	27.61	3	27.90	27.20	-2.8	4,696	-0.06%
2023/02/02	5.1	28.33	0	0.00	28.35	5.1	4,543	0.11%
2023/02/01	2	28.95	8	29.09	29.20	-6	4,474	-0.13%
2023/01/17	6	28.50	2.1	28.36	29.10	3.9	4,240	0.09%
2023/01/13	0	0.00	2	28.05	28.05	-2	4,131	-0.05%
2023/01/12	0	0.00	1	28.20	28.40	-1	4,116	-0.02%
2023/01/11	0	0.00	5.1	28.00	28.30	-5.1	4,036	-0.13%
2023/01/10	6	27.50	7.1	27.73	28.00	-1.1	3,929	-0.03%
2023/01/09	0	0.00	13	26.44	26.80	-13	3,662	-0.35%
2023/01/06	0	0.00	2	26.20	26.50	-2	3,617	-0.06%
2023/01/04	0	0.00	5	26.55	26.75	-5	3,532	-0.14%
2023/01/03	6	26.95	1	27.05	26.70	5	3,506	0.14%
2022/12/28	0	0.00	2	26.90	27.10	-2	3,335	-0.06%
2022/12/27	1	26.95	6	26.80	26.55	-5	3,238	-0.15%
2022/12/26	2	26.10	2	26.70	26.90	0	3,138	0.00%
2022/12/23	2	26.30	1.2	26.66	26.50	0.8	3,055	0.03%
2022/12/22	1	26.00	11.1	25.33	26.20	-10.1	2,820	-0.36%
2022/12/21	6	23.40	7	23.96	24.05	-1	2,646	-0.04%
2022/12/20	3	23.40	19	24.09	23.45	-16	2,635	-0.61%
2022/12/19	6	24.95	13	24.81	24.40	-7	2,562	-0.27%
2022/12/16	10	25.38	0	0.00	25.25	10	2,508	0.40%
2022/12/15	0	0.00	6.1	25.89	25.80	-6.1	2,413	-0.25%
2022/12/14	20	25.12	0	0.00	25.35	20	2,253	0.89%
2022/12/13	11	25.72	2	25.55	25.90	9	2,115	0.43%
2022/12/12	6	24.58	2.2	25.56	25.60	3.8	1,944	0.20%
2022/12/09	2	23.60	23.1	23.43	24.35	-21.1	1,596	-1.32%
2022/12/06	5	22.00	0	0.00	21.70	5	1,258	0.40%
2022/12/02	0	0.00	0.1	22.40	22.30	-0.1	1,245	0.00%
2022/11/30	4	22.90	2.1	22.67	22.35	1.9	1,197	0.16%
2022/11/29	1	21.50	1	21.50	21.55	0	1,118	0.00%
2022/11/28	1	20.90	0	0.00	21.60	1	1,131	0.09%
2022/11/21	0	0.00	4	20.45	20.40	-4	1,127	-0.35%
2022/11/18	0	0.00	3	21.00	20.70	-3	1,133	-0.26%
2022/11/16	2	20.60	0	0.00	20.30	2	1,118	0.18%
2022/11/11	3	20.25	0	0.00	20.20	3	1,069	0.28%
2022/11/08	0	0.00	0.1	20.35	20.40	-0.1	1,073	0.00%
2022/11/07	0	0.00	5	19.95	20.05	-5	1,075	-0.46%
2022/11/03	0.2	19.55	0	0.00	19.40	0.2	1,089	0.01%
2022/11/02	0.1	19.80	0	0.00	19.75	0.1	1,092	0.01%
2022/10/25	0.1	19.50	0	0.00	19.30	0.1	1,244	0.00%
2022/10/24	0.1	19.85	0	0.00	19.40	0.1	1,251	0.01%
2022/10/21	0.1	19.95	0	0.00	19.80	0.1	1,309	0.00%
2022/10/20	0	19.90	0	0.00	20.60	0	1,366	0.00%
2022/10/17	0.1	19.50	0	0.00	19.45	0.1	1,366	0.00%
2022/10/13	0.3	19.60	0	0.00	19.10	0.3	1,376	0.02%
2022/10/11	0.1	20.10	0	0.00	20.00	0.1	1,377	0.00%
2022/10/06	0	0.00	12	20.61	20.65	-12	1,393	-0.86%
2022/10/04	5	20.45	0.1	20.60	20.60	5	1,467	0.34%
2022/10/03	0	0.00	3	20.45	20.40	-3	1,482	-0.20%
2022/09/29	10.1	19.92	5	20.00	20.20	5.1	1,538	0.33%
2022/09/28	0.3	19.82	0	0.00	19.50	0.3	1,517	0.02%
2022/09/27	0.1	20.35	0	0.00	20.35	0.1	1,493	0.01%
2022/09/26	0.4	20.98	0	0.00	20.65	0.4	1,471	0.02%
2022/09/23	0.2	21.85	0	0.00	21.75	0.2	1,465	0.01%
2022/09/22	10.2	21.85	0	0.00	21.80	10.2	1,466	0.70%
2022/09/14	5	23.05	0	0.00	23.00	5	1,469	0.34%
2022/09/12	0	0.00	5.2	23.40	23.45	-5.2	1,465	-0.35%
2022/09/08	0.1	22.65	0	0.00	23.20	0.1	1,468	0.00%
2022/09/07	0.1	22.70	0	0.00	22.60	0.1	1,456	0.00%
2022/09/06	0.1	22.90	0	0.00	22.80	0.1	1,463	0.00%
2022/08/29	5	23.45	0	0.00	23.55	5	1,454	0.34%
2022/08/25	10	24.25	0	0.00	24.30	10	1,440	0.70%
2022/08/24	5	24.50	10	24.50	24.50	-5	1,441	-0.35%
2022/08/18	0	24.30	0	0.00	24.20	0	1,420	0.00%
2022/08/17	0	0.00	1	24.55	24.10	-1	1,427	-0.07%
2022/08/16	5	24.00	0	0.00	24.00	5	1,417	0.35%
2022/08/15	0.1	24.20	0	0.00	24.15	0.1	1,422	0.01%
2022/08/12	0	24.20	2	24.20	23.95	-2	1,419	-0.14%
2022/08/10	1	23.25	0	0.00	23.15	1	1,414	0.07%
2022/08/09	0.1	22.95	0	0.00	23.00	0.1	1,400	0.00%
2022/08/08	0.2	22.18	0	0.00	22.55	0.2	1,397	0.02%
2022/08/05	0.1	22.85	0	0.00	22.85	0.1	1,382	0.01%
2022/08/04	0.3	22.72	12	22.80	22.75	-11.7	1,417	-0.83%
2022/08/03	3.7	24.92	0	0.00	24.80	3.7	1,338	0.28%
2022/08/02	0.2	25.25	0	0.00	25.10	0.2	1,370	0.01%
2022/07/29	0.5	25.21	0	0.00	25.15	0.5	1,416	0.04%
2022/07/28	6.8	25.14	0	25.20	25.05	6.8	1,412	0.48%
2022/07/27	0	0.00	5	27.60	27.85	-5	1,352	-0.37%
2022/07/25	1	28.50	0.1	28.40	28.50	0.9	1,267	0.07%
2022/07/22	5	28.40	5	28.20	28.40	0	1,261	0.00%
2022/07/21	0	28.30	0	0.00	28.30	0	1,283	0.00%
2022/07/18	0	0.00	1	27.55	27.70	-1	1,286	-0.08%
2022/07/15	0.1	27.00	0	0.00	26.90	0.1	1,287	0.01%
2022/07/14	0	0.00	2	27.10	27.15	-2	1,292	-0.15%
2022/07/13	3	27.15	5	26.85	27.00	-2	1,284	-0.16%
2022/07/12	0.2	26.17	0	0.00	25.85	0.2	1,265	0.02%
2022/07/08	0.1	28.28	5	28.61	27.85	-4.9	1,235	-0.40%
2022/07/07	0.1	28.06	3	28.05	28.30	-2.9	1,222	-0.24%
2022/07/06	0.1	28.65	0.1	28.75	28.50	0.1	1,206	0.00%
2022/07/04	0.2	29.72	2	30.03	29.60	-1.8	1,256	-0.15%
2022/07/01	0.4	30.05	5	29.50	29.50	-4.6	1,296	-0.36%
2022/06/30	0.1	30.90	1	31.05	30.60	-1	1,303	-0.07%
2022/06/29	2	31.50	0	0.00	31.75	2	1,317	0.15%
2022/06/27	0	0.00	1	31.85	31.90	-1	1,364	-0.07%
2022/06/22	0.1	30.29	0	0.00	30.15	0.1	1,504	0.01%
2022/06/21	0	30.65	0	0.00	31.00	0	1,587	0.00%
2022/06/20	0.2	30.79	1.1	30.14	30.10	-0.9	1,671	-0.05%
2022/06/17	0.2	31.21	0.1	31.30	31.20	0.1	1,674	0.01%
2022/06/14	0.1	31.70	0	0.00	32.20	0.1	1,749	0.01%
2022/06/13	0.1	32.30	0.1	32.20	32.10	-0.1	1,770	0.00%
2022/06/08	0	0.00	5	32.40	32.85	-5	1,848	-0.27%
2022/06/02	1	31.55	0	0.00	31.85	1	1,960	0.05%
2022/06/01	2	31.70	0	0.00	31.80	2	2,044	0.10%
2022/05/26	0.1	30.80	0	0.00	30.75	0.1	2,526	0.00%
2022/05/24	0.1	30.85	0	0.00	30.80	0.1	2,629	0.00%
2022/05/23	0.1	30.85	0	0.00	30.85	0.1	2,651	0.00%
2022/05/19	0.1	30.65	0	0.00	30.75	0.1	2,790	0.00%
2022/05/16	1	29.85	0	0.00	29.65	1	2,916	0.03%
2022/05/13	0.1	29.60	0	0.00	29.60	0.1	2,969	0.00%
2022/05/12	0.3	29.42	0	0.00	28.85	0.3	3,237	0.01%
2022/05/11	0.2	30.33	0	0.00	30.05	0.2	3,340	0.01%
2022/05/10	5.1	30.40	20	30.70	30.70	-14.9	3,403	-0.44%
2022/05/09	0.1	32.35	0	0.00	31.60	0.1	3,378	0.00%
2022/05/06	4	33.00	0	0.00	33.05	4	3,367	0.12%
2022/04/27	0.2	32.93	10	32.60	32.55	-9.8	3,479	-0.28%
2022/04/26	0.2	33.10	0	0.00	33.30	0.2	3,528	0.00%
2022/04/25	0.1	33.15	0	0.00	33.10	0.1	3,560	0.00%
2022/04/21	10	33.80	1	33.75	33.80	9	3,579	0.25%
2022/04/20	5	33.45	0	0.00	33.85	5	3,598	0.14%
2022/04/18	5.2	33.20	0	0.00	33.15	5.2	3,647	0.14%
2022/04/11	0.1	33.82	7	33.60	33.60	-6.9	4,014	-0.17%
2022/04/07	11	34.50	0.1	35.75	34.20	11	4,010	0.27%
2022/04/01	0	0.00	1	34.75	35.25	-1	4,000	-0.02%
2022/03/31	0	0.00	10	35.05	35.00	-10	4,005	-0.25%
2022/03/30	4	35.36	0	0.00	35.35	4	4,031	0.10%
2022/03/29	3	35.27	0	0.00	35.30	3	4,053	0.07%
2022/03/28	14	35.39	12	35.30	35.50	2	4,145	0.05%
2022/03/25	12	35.87	8	36.06	35.95	4	4,160	0.10%
2022/03/24	4	35.80	11	35.86	35.90	-7	4,090	-0.17%
2022/03/23	10	35.25	0	0.00	35.55	10	4,031	0.25%
2022/03/21	0	0.00	1	35.20	35.15	-1	4,003	-0.02%
2022/03/18	1	34.75	0	0.00	34.70	1	4,014	0.02%
2022/03/17	2	34.40	1.3	34.42	34.45	0.7	4,082	0.02%
2022/03/16	1.1	33.81	0	0.00	33.70	1.1	4,092	0.03%
2022/03/15	0.1	33.95	0	0.00	33.80	0.1	4,108	0.00%
2022/03/14	2	34.30	0	0.00	34.15	2	4,155	0.05%
2022/03/10	12.4	34.32	0	34.35	34.30	12.3	4,201	0.29%
2022/03/09	0.1	34.07	0	0.00	34.00	0.1	4,225	0.00%
2022/03/08	31.1	34.00	0	0.00	33.70	31.1	4,261	0.73%
2022/03/07	4	34.87	4	35.25	34.60	0	4,226	0.00%
2022/03/04	11	35.61	1	36.00	35.60	10	4,253	0.24%
2022/03/03	2.1	36.23	1.2	36.20	36.25	0.9	4,266	0.02%
2022/03/02	0	0.00	1	36.20	35.45	-1	4,168	-0.02%
2022/03/01	0	0.00	1	35.75	35.60	-1	4,205	-0.02%
2022/02/23	0	0.00	5	35.00	35.05	-5	4,351	-0.11%
2022/02/22	15	35.25	6	36.08	34.90	9	4,492	0.20%
2022/02/18	9	35.21	0	0.00	35.15	9	4,592	0.20%
2022/02/17	0	0.00	14.2	35.29	35.25	-14.2	4,631	-0.31%
2022/02/16	2	35.03	3	35.23	35.35	-1	4,720	-0.02%
2022/02/15	0	0.00	1	35.50	35.25	-1	4,848	-0.02%
2022/02/14	1	35.95	16	36.01	35.55	-15	4,982	-0.30%
2022/02/11	0	0.00	15	35.67	35.65	-15	5,007	-0.30%
2022/02/10	12	34.91	4	35.00	35.10	8	4,961	0.16%
2022/02/09	0	0.00	0.1	34.20	34.55	-0.1	5,178	0.00%
2022/02/08	3	34.53	0	0.00	34.55	3	5,261	0.06%
2022/02/07	1	34.00	0.1	33.55	34.30	0.9	5,345	0.02%
2022/01/26	0.1	33.17	1	33.00	32.95	-0.9	5,463	-0.02%
2022/01/25	0.8	33.18	0.2	33.25	33.00	0.6	5,690	0.01%
2022/01/24	0.3	33.35	42	33.40	33.35	-41.8	5,776	-0.72%
2022/01/17	2	33.80	0	0.00	33.80	2	6,283	0.03%
2022/01/13	5	34.10	0	0.00	34.00	5	6,756	0.07%
2022/01/12	0.1	33.50	0	0.00	33.75	0.1	6,994	0.00%
2022/01/11	0	0.00	7.1	33.45	33.55	-7.1	7,192	-0.10%
2022/01/10	4	34.06	0.1	33.95	33.80	3.9	7,561	0.05%
2022/01/07	22	35.38	8	35.83	34.75	14	7,773	0.18%
2022/01/06	0	0.00	5.1	35.14	35.00	-5.1	8,183	-0.06%
2022/01/05	0	0.00	5	35.00	34.80	-5	8,511	-0.06%
2022/01/04	7	34.90	7	35.10	34.90	0	9,196	0.00%
2022/01/03	1	35.00	3	34.95	35.05	-2	9,664	-0.02%
2021/12/30	1	35.00	0	0.00	34.70	1	10,188	0.01%
2021/12/29	0	0.00	4	34.64	34.80	-4	10,745	-0.04%
2021/12/28	0	0.00	10.1	34.35	34.35	-10.1	11,326	-0.09%
2021/12/27	5	34.70	0	0.00	34.30	5	11,903	0.04%
2021/12/24	9	34.62	6	34.98	34.60	3	12,609	0.02%
2021/12/23	7	34.65	9.1	34.93	34.60	-2.1	13,998	-0.02%
2021/12/22	3	34.65	10	34.78	34.65	-7	16,436	-0.04%
2021/12/21	0	0.00	2	34.13	34.10	-2	17,341	-0.01%
2021/12/20	7	33.54	0	0.00	33.55	7	18,710	0.04%
2021/12/17	0.1	33.46	0	0.00	33.45	0.1	19,143	0.00%
2021/12/16	12.1	33.33	2.2	33.27	33.30	9.9	19,482	0.05%
2021/12/15	4.1	33.35	0	0.00	33.35	4.1	19,611	0.02%
2021/12/14	0.2	33.75	0	0.00	33.50	0.2	19,983	0.00%
2021/12/13	13	33.92	5.2	33.81	33.80	7.8	20,189	0.04%
2021/12/10	2	34.30	0	0.00	34.30	2	20,181	0.01%
2021/12/09	7	34.64	0	0.00	34.60	7	20,175	0.03%
2021/12/08	6	34.86	0	0.00	34.90	6	20,189	0.03%
2021/12/07	0	0.00	1	35.00	35.10	-1	20,142	0.00%
2021/12/02	0.2	33.87	0	0.00	33.75	0.2	20,109	0.00%
2021/12/01	1.8	33.60	0	0.00	34.20	1.8	20,143	0.01%
2021/11/30	1.2	34.06	10	34.00	33.90	-8.8	20,191	-0.04%
2021/11/29	11.5	34.01	2	34.00	34.15	9.5	20,235	0.05%
2021/11/25	6.2	35.71	0	0.00	35.75	6.2	20,268	0.03%
2021/11/24	1	35.55	3	35.50	35.90	-2	20,156	-0.01%
2021/11/22	4	34.84	0	0.00	34.85	4	20,073	0.02%
2021/11/19	2	35.38	0	0.00	35.00	2	20,029	0.01%
2021/11/18	10	34.95	0	0.00	35.05	10	19,973	0.05%
2021/11/17	7	35.12	0	0.00	35.00	7	19,924	0.04%
2021/11/16	1	35.50	40	35.50	35.35	-39	19,846	-0.20%
2021/11/15	6	35.61	0.2	35.80	35.50	5.8	19,865	0.03%
2021/11/12	43	36.51	0	0.00	35.90	43	19,827	0.22%
2021/11/11	0.2	36.00	0	0.00	35.75	0.2	19,643	0.00%
2021/11/10	17	36.80	8	36.44	36.15	9	19,500	0.05%
2021/11/09	1	36.40	0	0.00	36.50	1	19,246	0.01%
2021/11/08	6	36.43	1	36.30	36.30	5	19,157	0.03%
2021/11/04	0.1	36.65	0	0.00	36.50	0.1	18,908	0.00%
2021/11/03	7	36.49	0	0.00	36.50	7	18,843	0.04%
2021/11/02	11.8	36.61	1	36.25	36.30	10.8	18,774	0.06%
2021/10/29	16	37.05	0	0.00	37.15	16	18,740	0.09%
2021/10/28	17	36.68	12	36.77	36.75	5	18,731	0.03%
2021/10/27	8.1	37.09	19.1	37.18	37.40	-11	18,723	-0.06%
2021/10/26	15.1	37.33	2.3	37.33	37.10	12.9	18,806	0.07%
2021/10/25	4.2	38.14	0	0.00	38.15	4.2	18,698	0.02%
2021/10/22	2.1	37.89	11	38.01	37.45	-8.9	18,631	-0.05%
2021/10/21	5.3	39.25	2	39.33	39.35	3.3	18,376	0.02%
2021/10/20	17	39.00	51	39.01	38.85	-34	18,247	-0.19%
2021/10/19	22	39.95	1.7	39.93	40.05	20.4	18,122	0.11%
2021/10/18	4.6	40.05	12.3	40.33	39.90	-7.7	17,952	-0.04%
2021/10/15	16	39.45	5.3	39.64	39.35	10.7	17,673	0.06%
2021/10/14	1.2	39.40	5	40.68	39.50	-3.8	17,490	-0.02%
2021/10/13	1.1	41.92	2.4	42.25	41.40	-1.3	16,976	-0.01%
2021/10/12	27	43.81	66.1	44.24	42.45	-39.1	16,720	-0.23%
2021/10/08	64	43.99	18	43.97	43.20	46	16,080	0.29%
2021/10/07	2.2	44.03	22.6	43.47	44.50	-20.4	15,724	-0.13%
2021/10/06	20.1	44.21	7.2	43.98	43.95	12.9	15,314	0.08%
2021/10/05	36.1	43.95	20	43.52	45.10	16.1	14,841	0.11%
2021/10/04	59.1	44.97	40.1	44.67	43.20	19	14,349	0.13%
2021/10/01	17	44.68	31.1	44.44	44.45	-14.1	13,867	-0.10%
2021/09/30	20	46.65	11.5	46.11	46.30	8.5	13,336	0.06%
2021/09/29	49.2	46.31	75	46.48	46.15	-25.8	12,071	-0.21%
2021/09/28	34	43.28	34.1	43.40	43.95	-0.1	9,851	0.00%
2021/09/27	15	42.55	25	42.36	43.10	-10	10,849	-0.09%
2021/09/24	1.1	39.01	3	39.00	39.30	-1.9	10,371	-0.02%
2021/09/23	0	0.00	7	38.10	38.50	-7	10,127	-0.07%
2021/09/22	0.1	35.94	7.3	36.06	36.30	-7.2	9,916	-0.07%
2021/09/16	8	35.40	1	35.55	35.50	7	9,546	0.07%
2021/09/15	3	35.03	0	0.00	35.00	3	9,383	0.03%
2021/09/14	0.6	35.44	0	0.00	35.30	0.6	9,400	0.01%
2021/09/13	0	0.00	1	35.30	35.55	-1	9,457	-0.01%
2021/09/10	0.1	35.10	2	34.95	35.20	-2	9,522	-0.02%
2021/09/09	2.1	34.33	0	0.00	34.40	2.1	9,570	0.02%
2021/09/08	1.1	35.04	0	0.00	34.60	1.1	9,607	0.01%
2021/09/07	0.2	35.62	9	35.25	35.30	-8.8	9,788	-0.09%
2021/09/03	0.2	36.25	2	35.98	35.85	-1.8	9,820	-0.02%
2021/09/02	3.8	35.37	1	35.90	35.10	2.8	9,893	0.03%
2021/09/01	2	39.28	0	0.00	39.40	2	9,867	0.02%
2021/08/31	1	39.20	1	39.40	39.50	0	9,833	0.00%
2021/08/30	3	39.03	0	0.00	39.30	3	9,958	0.03%
2021/08/27	0	0.00	0.1	39.20	39.20	-0.1	10,221	0.00%
2021/08/25	0	0.00	0.2	38.54	38.65	-0.2	11,046	0.00%
2021/08/24	6	38.59	2	38.55	38.60	4	11,173	0.04%
2021/08/20	10	36.75	10	36.89	36.80	0	11,591	0.00%
2021/08/19	3	36.92	3	36.95	36.55	0	11,668	0.00%
2021/08/18	5	35.71	1	35.95	36.30	4	12,004	0.03%
2021/08/17	0.2	36.20	0	0.00	35.80	0.2	12,333	0.00%
2021/08/16	1	36.65	0	0.00	36.40	1	12,405	0.01%
2021/08/13	1.5	37.33	0	0.00	37.05	1.5	12,531	0.01%
2021/08/11	1.5	37.87	0	0.00	37.60	1.5	12,735	0.01%
2021/08/10	0.2	38.15	0	0.00	38.40	0.2	12,857	0.00%
2021/08/09	1.1	38.16	0	0.00	38.10	1.1	12,979	0.01%
2021/08/06	0	0.00	2	38.25	38.65	-2	13,103	-0.02%
2021/08/05	5.1	38.48	62	38.47	38.35	-56.9	13,204	-0.43%
2021/08/04	2	40.10	20.2	40.10	39.90	-18.2	13,244	-0.14%
2021/08/03	6	39.88	0	0.00	39.85	6	13,479	0.04%
2021/08/02	0	0.00	25	40.38	40.55	-25	13,761	-0.18%
2021/07/30	2	39.35	5	40.00	39.70	-3	14,299	-0.02%
2021/07/29	0.1	38.70	15	39.02	39.10	-14.9	14,485	-0.10%
2021/07/28	5	38.20	15	38.42	38.80	-10	14,616	-0.07%
2021/07/27	13	38.78	7	38.75	38.50	6	14,856	0.04%
2021/07/26	5	39.00	1	38.75	39.00	4	15,191	0.03%
2021/07/23	11	38.82	12	39.06	39.10	-1	15,448	-0.01%
2021/07/22	0.1	37.90	1	38.15	37.90	-0.9	15,475	-0.01%
2021/07/21	4	37.78	4	38.09	37.65	0	15,590	0.00%
2021/07/20	5	38.30	1	38.40	38.40	4	15,616	0.03%
2021/07/19	0	0.00	2	39.08	39.25	-2	15,751	-0.01%
2021/07/16	0	0.00	12	39.02	38.80	-12	16,273	-0.07%
2021/07/14	11.2	37.74	2	37.80	37.70	9.2	16,735	0.05%
2021/07/13	47.2	37.41	4	37.40	37.35	43.2	17,169	0.25%
2021/07/12	3.1	38.58	0	0.00	38.30	3.1	17,598	0.02%
2021/07/09	13	38.63	27	38.86	38.70	-14	18,127	-0.08%
2021/07/08	8	38.74	5	38.40	38.85	3	18,268	0.02%
2021/07/07	4.1	38.53	38	38.09	38.15	-33.9	18,376	-0.18%
2021/07/06	10	39.05	16	38.85	39.20	-6	18,553	-0.03%
2021/07/05	9	39.53	12	39.14	39.20	-3	18,734	-0.02%
2021/07/02	133.8	42.99	58	43.21	39.05	75.8	18,592	0.41%	大買/
2021/07/01	35	40.54	143	40.63	41.60	-108	16,770	-0.64%	大賣/鉅額交易
2021/06/30	19	37.92	5	37.77	37.85	14	16,020	0.09%
2021/06/29	20.4	37.14	10	37.24	37.00	10.4	16,016	0.06%
2021/06/28	2	37.15	1	36.90	37.20	1	16,233	0.01%
2021/06/25	3	36.68	1	36.85	36.50	2	16,401	0.01%
2021/06/24	1	36.85	9	36.79	36.90	-8	16,599	-0.05%
2021/06/23	0.1	36.12	0	0.00	36.25	0.1	16,759	0.00%
2021/06/22	7	36.55	14	35.98	36.15	-7	16,898	-0.04%
2021/06/21	6	35.46	0	0.00	35.20	6	17,031	0.04%
2021/06/18	3	36.50	1	36.40	36.20	2	17,123	0.01%
2021/06/17	6	36.77	0	0.00	36.80	6	17,349	0.03%
2021/06/16	20.4	37.02	16	37.04	36.50	4.4	17,461	0.03%
2021/06/15	0	0.00	11	36.07	36.45	-11	17,428	-0.06%
2021/06/11	0	0.00	22	36.35	36.15	-22	17,474	-0.13%
2021/06/10	2	35.78	5	35.81	36.45	-3	17,662	-0.02%
2021/06/09	4	37.06	5	36.82	36.50	-1	17,718	-0.01%
2021/06/08	7	37.04	8	37.11	37.05	-1	17,866	-0.01%
2021/06/07	10.4	37.19	62	37.25	37.20	-51.6	18,242	-0.28%
2021/06/04	22	37.56	7	37.36	37.45	15	18,638	0.08%
2021/06/03	2	37.43	14	36.93	37.10	-12	19,392	-0.06%
2021/06/02	38	38.27	52	38.51	36.60	-14	20,601	-0.07%
2021/06/01	1	35.30	1	35.75	35.90	0	20,663	0.00%
2021/05/31	16	36.36	10	36.30	35.60	6	21,267	0.03%
2021/05/28	0	0.00	11	34.99	34.85	-11	21,037	-0.05%
2021/05/26	14	34.89	0	0.00	34.05	14	21,248	0.07%
2021/05/25	71	35.45	6	34.88	35.50	65	21,140	0.31%
2021/05/24	2	32.10	1.2	32.73	32.30	0.8	21,628	0.00%
2021/05/21	1	32.10	27	31.72	32.25	-26	22,278	-0.12%
2021/05/20	7	31.96	0	0.00	30.85	7	22,314	0.03%
2021/05/19	1	32.10	4	31.98	32.10	-3	22,379	-0.01%
2021/05/18	11	29.69	10	31.16	31.65	1	22,487	0.00%
2021/05/17	4.1	29.80	0	0.00	29.00	4.1	22,431	0.02%
2021/05/14	5	32.14	34	31.99	31.80	-29	22,296	-0.13%
2021/05/13	5	31.70	2	31.80	31.65	3	22,147	0.01%
2021/05/12	46.1	33.07	24	33.05	32.20	22.1	22,025	0.10%
2021/05/11	31	35.54	9	35.67	35.00	22	21,745	0.10%
2021/05/10	19	36.53	10	36.21	36.90	9	21,516	0.04%
2021/05/07	22.2	36.09	4	36.34	36.55	18.2	21,201	0.09%
2021/05/06	16	39.37	11	39.55	39.75	5	20,640	0.02%
2021/05/05	16	39.73	27	40.20	39.85	-11	20,309	-0.05%
2021/05/04	21.2	39.52	27	40.52	39.05	-5.8	20,186	-0.03%
2021/05/03	199	44.66	187	43.85	43.15	12	19,931	0.06%	大買/大賣/
2021/04/29	14	43.04	37	43.04	43.75	-23	19,648	-0.12%
2021/04/28	20	42.19	8	41.98	42.20	12	19,415	0.06%
2021/04/27	12	42.20	10	42.31	42.40	2	19,387	0.01%
2021/04/26	13.1	42.42	23	42.78	42.90	-9.9	19,333	-0.05%
2021/04/23	23.1	42.53	11	42.55	42.15	12.1	19,330	0.06%
2021/04/22	18	44.95	57	44.37	43.90	-39	19,196	-0.20%
2021/04/21	36	43.12	3	42.97	43.85	33	18,650	0.18%
2021/04/20	8	43.74	2	43.60	43.50	6	18,536	0.03%
2021/04/19	10	43.82	3	43.87	45.40	7	18,243	0.04%
2021/04/16	12	41.37	14	41.40	41.85	-2	17,802	-0.01%
2021/04/15	5	39.86	35.1	39.78	39.70	-30.1	17,843	-0.17%
2021/04/14	41	37.41	0.2	38.90	37.75	40.8	17,911	0.23%
2021/04/13	6.1	38.44	0	0.00	38.20	6.1	17,898	0.03%
2021/04/12	17	38.93	16	39.06	38.80	1	17,800	0.01%
2021/04/09	38	37.42	34	37.53	37.60	4	17,620	0.02%
2021/04/08	41.6	36.60	40	36.73	36.70	1.6	17,569	0.01%
2021/04/07	7.5	36.64	5	36.45	36.60	2.5	17,749	0.01%
2021/04/06	3.1	36.88	10	36.97	37.05	-6.9	17,717	-0.04%
2021/04/01	12	36.65	9	36.74	36.70	3	17,629	0.02%
2021/03/31	31	36.62	9	36.48	37.30	22	17,516	0.13%
2021/03/30	13	35.98	10	36.16	36.20	3	17,267	0.02%
2021/03/29	78	35.64	8	35.77	35.15	70	17,241	0.41%
2021/03/26	69	34.71	15	34.97	34.75	54	17,774	0.30%
2021/03/25	14	34.54	4	34.43	34.20	10	17,695	0.06%
2021/03/24	0.2	34.45	17	34.60	34.60	-16.8	17,537	-0.10%
2021/03/23	35	34.30	12	34.33	33.85	23	17,399	0.13%
2021/03/22	10	33.28	18	33.73	33.80	-8	17,312	-0.05%
2021/03/19	7.1	33.10	0	0.00	33.20	7.1	17,702	0.04%
2021/03/18	3.3	33.23	23	33.22	33.50	-19.7	17,826	-0.11%
2021/03/17	14.2	32.80	11	32.86	32.85	3.2	17,767	0.02%
2021/03/16	9.6	32.78	0.3	33.07	33.05	9.3	17,849	0.05%
2021/03/15	8	33.33	7	33.34	33.40	1	17,647	0.01%
2021/03/12	1	33.10	23	33.24	33.40	-22	17,469	-0.13%
2021/03/11	62	32.88	17.1	33.22	33.05	44.9	17,334	0.26%
2021/03/10	32	32.85	45	33.20	33.55	-13	17,100	-0.08%
2021/03/09	49.7	32.57	11	32.78	32.75	38.7	16,543	0.23%
2021/03/08	62.5	32.77	69	33.15	33.20	-6.5	15,618	-0.04%
2021/03/05	23	30.82	14	30.46	30.30	9	14,299	0.06%
2021/03/04	4	30.64	12.1	30.25	30.80	-8.1	13,634	-0.06%
2021/03/03	10	28.55	14.2	28.83	28.90	-4.2	12,912	-0.03%
2021/03/02	12	28.28	28	28.96	28.50	-16	12,833	-0.12%
2021/02/26	21	28.68	60	29.32	29.55	-39	12,619	-0.31%
2021/02/25	15	28.72	19	28.86	29.05	-4	12,458	-0.03%
2021/02/24	13.2	29.18	25	29.79	28.20	-11.8	12,239	-0.10%
2021/02/23	2	28.30	25	28.64	29.85	-23	11,405	-0.20%
2021/02/22	10	27.15	1	26.70	27.15	9	10,711	0.08%
2021/02/19	10	26.45	24	26.88	26.70	-14	10,613	-0.13%
2021/02/18	11	25.78	9	26.14	26.00	2	10,517	0.02%
2021/02/17	0	0.00	9	24.91	25.00	-9	10,474	-0.09%
2021/02/05	0	0.00	10	23.82	23.75	-10	10,436	-0.10%
2021/02/04	6	23.94	0	0.00	23.60	6	10,601	0.06%
2021/02/03	0	0.00	6	23.80	23.90	-6	11,083	-0.05%
2021/02/01	2	22.60	0	0.00	23.40	2	11,368	0.02%
2021/01/28	6	23.00	0	0.00	23.00	6	11,437	0.05%
2021/01/27	0	0.00	10	23.45	23.60	-10	11,431	-0.09%
2021/01/26	6	23.76	0	0.00	23.50	6	11,527	0.05%
2021/01/25	0	0.00	7	24.03	24.05	-7	11,560	-0.06%
2021/01/22	12	23.74	0	0.00	23.80	12	11,647	0.10%
2021/01/20	15	24.03	0	0.00	23.75	15	11,720	0.13%
2021/01/19	6	24.74	10	25.38	24.75	-4	11,856	-0.03%
2021/01/18	5	24.60	5	24.90	24.60	0	11,897	0.00%
2021/01/15	10	25.88	5	26.70	25.55	5	11,857	0.04%
2021/01/14	10	26.36	10	26.35	26.45	0	11,857	0.00%
2021/01/13	12	26.48	14	26.96	26.70	-2	11,852	-0.02%
2021/01/12	20	26.84	17	27.04	26.80	3	11,835	0.03%
2021/01/11	29	27.55	11	27.52	27.45	18	11,797	0.15%
2021/01/08	40	27.77	1	27.40	27.60	39	12,139	0.32%
2021/01/07	13	27.35	20.1	27.67	27.80	-7.1	11,721	-0.06%
2021/01/06	3	25.50	11	25.59	25.30	-8	11,316	-0.07%
2021/01/05	10	25.45	0	0.00	25.40	10	11,280	0.09%
2021/01/04	4	25.64	0	0.00	25.75	4	11,234	0.04%
2020/12/31	2	25.50	10	25.45	25.45	-8	11,063	-0.07%
2020/12/30	15	24.99	0	0.00	24.70	15	10,787	0.14%
2020/12/29	0	0.00	1	24.95	24.90	-1	10,551	-0.01%
2020/12/28	1	24.70	1	24.50	24.70	0	10,456	0.00%
2020/12/25	0	0.00	20	24.33	24.50	-20	10,374	-0.19%
2020/12/24	15	24.55	1	24.40	24.45	14	10,343	0.14%
2020/12/23	5	24.15	11	24.76	24.15	-6	10,293	-0.06%
2020/12/22	12	24.49	34	25.00	23.90	-22	10,240	-0.21%
2020/12/21	26	23.29	15	23.42	23.65	11	9,761	0.11%
2020/12/17	17	23.09	4	23.40	23.20	13	9,962	0.13%
2020/12/16	10	23.50	8	23.49	23.65	2	10,263	0.02%
2020/12/15	8	23.32	35	25.64	23.35	-27	10,737	-0.25%
2020/12/14	31	24.49	5	24.73	25.00	26	10,800	0.24%
2020/12/11	1	23.90	1	23.70	23.70	0	10,830	0.00%
2020/12/10	0	0.00	35	23.77	23.55	-35	11,161	-0.31%
2020/12/09	2	23.15	1	23.10	23.00	1	11,227	0.01%
2020/12/08	10	23.25	15	23.20	23.15	-5	12,079	-0.04%
2020/12/07	3	23.75	2	24.00	23.20	1	12,792	0.01%
2020/12/04	20	23.00	33	23.30	23.60	-13	12,743	-0.10%
2020/12/03	1	22.25	1	22.65	22.65	0	12,647	0.00%
2020/12/02	6	22.63	10	22.53	22.55	-4	12,928	-0.03%
2020/12/01	11	23.27	0	0.00	23.15	11	12,826	0.09%
2020/11/30	5	23.60	6	23.53	23.80	-1	12,732	-0.01%
2020/11/27	8	23.36	0	0.00	23.25	8	12,649	0.06%
2020/11/26	3	23.15	0	0.00	23.15	3	12,650	0.02%
2020/11/25	0	0.00	2	23.20	23.00	-2	12,613	-0.02%
2020/11/24	1	22.95	3	23.27	22.80	-2	12,566	-0.02%
2020/11/23	2	23.15	5	23.09	23.35	-3	12,514	-0.02%
2020/11/20	2	22.65	0	0.00	22.80	2	12,438	0.02%
2020/11/19	6	22.98	0	0.00	22.85	6	12,445	0.05%
2020/11/18	1	22.95	0	0.00	22.85	1	12,469	0.01%
2020/11/17	1	22.50	10	22.40	22.90	-9	12,487	-0.07%
2020/11/16	1	22.45	3	22.33	22.80	-2	12,582	-0.02%
2020/11/13	5	23.25	4.6	23.09	23.10	0.4	12,481	0.00%
2020/11/12	17	23.31	0	0.00	23.45	17	12,626	0.13%
2020/11/11	7	24.30	1	23.90	23.95	6	12,531	0.05%
2020/11/10	0	0.00	4.7	23.26	23.20	-4.7	12,053	-0.04%
2020/11/09	0	0.00	10	22.58	22.95	-10	11,838	-0.08%
2020/11/05	1	22.05	0	0.00	22.20	1	11,580	0.01%
2020/11/03	15	22.37	2	22.53	22.40	13	11,397	0.11%
2020/10/30	1	21.80	1	22.60	21.85	0	11,172	0.00%
2020/10/29	0	0.00	10	22.15	22.50	-10	11,001	-0.09%
2020/10/28	6	22.33	0	0.00	22.15	6	10,884	0.06%
2020/10/27	8	22.44	15.2	22.15	22.10	-7.2	10,722	-0.07%
2020/10/26	1	21.95	6	22.05	21.80	-5	10,449	-0.05%
2020/10/22	0	0.00	1	21.50	21.25	-1	10,209	-0.01%
2020/10/21	1	21.15	2	21.45	21.45	-1	10,110	-0.01%
2020/10/15	0	0.00	1.3	21.83	21.90	-1.3	9,479	-0.01%
2020/10/14	1	21.00	11	21.58	21.70	-10	9,276	-0.11%
2020/10/13	3	20.30	8	20.58	20.55	-5	8,991	-0.06%
2020/10/08	1	19.95	0	0.00	20.00	1	8,727	0.01%
2020/10/05	0	0.00	3	19.85	19.75	-3	8,660	-0.03%
2020/09/28	0	0.00	4	19.48	19.65	-4	8,546	-0.05%
2020/09/25	5	19.25	0	0.00	18.90	5	8,516	0.06%
2020/09/24	5	19.54	10	20.08	19.25	-5	8,326	-0.06%
2020/09/23	11	20.75	17	20.81	20.80	-6	8,001	-0.07%
2020/09/22	15	20.89	4	21.05	21.45	11	7,815	0.14%
2020/09/21	4	21.70	3	21.65	21.70	1	7,557	0.01%
2020/09/18	23	21.98	5	22.20	21.90	18	7,176	0.25%
2020/09/17	12	21.59	9.1	22.07	22.45	2.9	6,583	0.04%
2020/09/16	3	20.83	0	0.00	20.80	3	5,838	0.05%
2020/09/15	4	20.29	3	20.73	22.00	1	5,536	0.02%
2020/09/14	4	20.65	2	20.65	20.55	2	5,082	0.04%
2020/09/11	10	23.01	21	22.43	21.00	-11	4,814	-0.23%
2020/09/10	12	21.49	22	21.43	21.50	-10	3,904	-0.26%
2020/09/08	3	20.13	2	19.93	19.65	1	3,089	0.03%
2020/09/07	6	20.62	7	20.64	20.20	-1	2,992	-0.03%
2020/09/03	6	19.08	0	0.00	19.35	6	2,709	0.22%
2020/09/02	12	18.70	21	19.00	18.95	-9	2,691	-0.33%
2020/09/01	5	18.75	1	19.00	18.65	4	2,688	0.15%
2020/08/31	5.4	19.15	0	0.00	19.10	5.4	2,708	0.20%
2020/08/27	7	19.78	6	19.55	19.25	1	2,786	0.04%
2020/08/26	0	0.00	10	19.70	19.70	-10	2,759	-0.36%
2020/08/24	1	19.85	1	19.95	19.95	0	2,729	0.00%
2020/08/21	5	19.60	0	0.00	19.70	5	2,677	0.19%
2020/08/20	15	19.18	2	19.95	19.30	13	2,571	0.51%
2020/08/19	0	0.00	2	19.25	19.40	-2	2,435	-0.08%
2020/08/18	2	19.60	4	19.48	19.45	-2	2,370	-0.08%
2020/08/17	0	0.00	4	18.64	18.80	-4	2,200	-0.18%
2020/08/11	2	18.30	0	0.00	17.95	2	2,534	0.08%
2020/08/05	0	0.00	10	17.35	17.40	-10	2,620	-0.38%
2020/07/30	1	17.05	0	0.00	17.15	1	2,914	0.03%
2020/07/29	1	17.15	0	0.00	17.20	1	2,960	0.03%
2020/07/23	0	0.00	10	18.25	18.20	-10	3,102	-0.32%
2020/07/20	10	19.00	0	0.00	19.00	10	3,069	0.33%
2020/07/15	13	19.15	13	19.05	19.15	0	3,116	0.00%
2020/07/10	2	19.00	0.1	19.05	19.05	1.9	3,243	0.06%
2020/07/06	0	0.00	5	19.50	19.45	-5	3,327	-0.15%
2020/07/03	0	0.00	1	19.05	19.10	-1	3,318	-0.03%
2020/06/24	0	0.00	0.1	19.00	19.00	-0.1	3,456	0.00%
2020/06/23	6	18.86	0	0.00	18.95	6	3,508	0.17%
2020/06/22	2	19.08	2	19.13	19.10	0	3,545	0.00%
2020/06/17	0	0.00	8.2	18.99	18.95	-8.2	3,564	-0.23%
2020/06/16	0	0.00	5	19.05	19.05	-5	3,630	-0.14%
2020/06/15	9	19.04	0	0.00	18.80	9	3,700	0.24%
2020/06/04	0	0.00	2	19.50	19.50	-2	3,651	-0.05%
2020/06/01	2	19.50	1	19.60	19.35	1	3,531	0.03%
2020/05/26	1	19.55	0.8	19.40	19.40	0.2	3,424	0.00%
2020/05/22	0	0.00	10	19.20	19.00	-10	3,304	-0.30%
2020/05/20	15	19.32	1	19.40	19.20	14	3,183	0.44%
2020/05/19	4	19.83	41	19.53	19.90	-37	3,085	-1.20%
2020/05/18	11	18.50	11	18.15	18.50	0	2,803	0.00%
2020/05/15	1	18.00	1	18.00	18.15	0	2,761	0.00%
2020/05/14	1	17.40	0	0.00	17.40	1	2,711	0.04%
2020/05/12	1	18.05	15.6	18.15	18.05	-14.6	2,663	-0.55%
2020/05/11	2	18.20	2	18.65	18.15	0	2,644	0.00%
2020/05/08	2	18.63	0	0.00	18.60	2	2,566	0.08%
2020/05/07	0	0.00	2	18.80	19.05	-2	2,522	-0.08%
2020/05/06	5	18.96	3	18.95	18.80	2	2,476	0.08%
2020/05/05	0	0.00	5	18.15	18.15	-5	2,352	-0.21%
2020/05/04	2	17.50	0	0.00	17.75	2	2,310	0.09%
2020/04/29	0	0.00	2	17.10	17.15	-2	2,190	-0.09%
2020/04/23	2	16.10	0	0.00	16.30	2	2,125	0.09%
2020/04/22	1	16.00	0	0.00	16.05	1	2,099	0.05%
2020/04/21	0	0.00	5	15.85	15.80	-5	2,079	-0.24%
2020/04/17	0	0.00	1	16.40	16.40	-1	2,008	-0.05%
2020/04/16	1	16.60	0	0.00	16.65	1	1,950	0.05%
2020/04/14	2	16.78	0	0.00	16.90	2	1,892	0.11%
2020/04/13	0	0.00	0.2	16.90	16.80	-0.2	1,883	-0.01%
2020/04/10	0	0.00	10	16.25	16.25	-10	1,913	-0.52%
2020/04/08	1	15.35	0	0.00	15.35	1	1,876	0.05%
2020/04/06	5	14.55	5	14.40	14.75	0	1,799	0.00%
2020/04/01	5	14.05	0	0.00	14.10	5	1,750	0.29%
2020/03/31	11	14.10	0	0.00	14.15	11	1,731	0.64%
2020/03/30	0	0.00	17	13.77	13.90	-17	1,691	-1.01%
2020/03/27	5	13.60	0	0.00	13.50	5	1,652	0.30%
2020/03/26	10	13.63	0	0.00	13.55	10	1,596	0.63%
2020/03/18	10	13.53	0	0.00	12.90	10	1,338	0.75%
2020/03/13	5	16.15	0	0.00	16.60	5	1,139	0.44%
2020/03/12	13	18.09	0	0.00	17.80	13	1,091	1.19%
2020/03/11	1	18.95	0	0.00	18.90	1	1,067	0.09%
2020/03/09	3	18.80	2	19.25	18.80	1	1,052	0.10%
2020/03/06	2	19.80	1	19.95	19.65	1	1,018	0.10%
2020/03/05	0	0.00	5	19.60	19.65	-5	1,022	-0.49%
2020/03/03	1	19.60	1	19.85	19.60	0	1,019	0.00%
2020/03/02	1	19.50	0	0.00	19.45	1	1,022	0.10%
2020/02/21	0	0.00	3	19.65	19.65	-3	1,036	-0.29%
2020/02/19	0	0.00	1	19.05	19.35	-1	1,072	-0.09%
2020/02/13	1	19.05	0	0.00	19.05	1	1,206	0.08%
2020/02/03	5.1	18.45	0	0.00	18.50	5.1	1,542	0.33%
2020/01/30	4	19.14	0	0.00	19.10	4	1,656	0.24%
2020/01/16	3	21.00	0	0.00	20.80	3	1,827	0.16%
2020/01/15	2	20.90	0	0.00	21.10	2	1,906	0.10%
2020/01/14	0	0.00	1	21.00	20.95	-1	1,998	-0.05%
2020/01/08	1	21.55	0	0.00	21.50	1	2,084	0.05%
2020/01/07	12	21.60	12	22.10	21.60	0	2,084	0.00%
2020/01/03	1	21.15	3	21.60	21.80	-2	2,007	-0.10%
2019/12/30	0	0.00	6.3	21.00	20.95	-6.3	1,980	-0.32%
2019/12/26	0	0.00	5	21.30	21.20	-5	1,997	-0.25%
2019/12/25	0	0.00	1	21.35	21.30	-1	2,004	-0.05%
2019/12/19	0	0.00	81	21.10	21.15	-81	2,081	-3.89%
2019/12/16	11	21.10	11	20.95	21.10	0	2,155	0.00%
2019/12/05	0	0.00	2	20.50	20.45	-2	2,397	-0.08%
2019/12/02	3	21.25	0	0.00	20.65	3	2,460	0.12%
2019/11/28	3	21.25	0	0.00	21.25	3	2,454	0.12%
2019/11/26	1	21.20	0	0.00	21.65	1	2,445	0.04%
2019/11/18	0	0.00	4	21.10	21.25	-4	2,448	-0.16%
2019/11/12	0	0.00	1	22.60	22.55	-1	2,382	-0.04%
2019/11/07	2	23.00	1	23.15	23.20	1	2,443	0.04%
2019/11/06	2	22.95	0	0.00	23.00	2	2,405	0.08%
2019/11/05	0	0.00	1	22.75	22.80	-1	2,368	-0.04%
2019/10/28	0	0.00	8	22.43	22.60	-8	2,205	-0.36%
2019/10/25	0	0.00	1	21.95	22.00	-1	2,114	-0.05%
2019/10/24	0	0.00	3	21.80	21.95	-3	2,098	-0.14%
2019/10/23	0	0.00	1	21.50	21.75	-1	2,121	-0.05%
2019/10/21	0	0.00	1	20.70	20.70	-1	2,080	-0.05%
2019/10/03	0	0.00	4	19.90	20.00	-4	2,117	-0.19%
2019/10/01	0	0.00	0	19.95	19.80	0	2,151	0.00%
2019/09/26	4	20.18	0	0.00	20.05	4	2,171	0.18%
2019/09/23	0	0.00	0.1	20.60	20.60	-0.1	2,171	0.00%
2019/09/16	2	20.68	1	20.10	20.40	1	2,137	0.05%
2019/09/11	13	19.35	20	19.30	19.35	-7	2,063	-0.34%
2019/09/10	1	19.35	0	0.00	19.25	1	2,073	0.05%
2019/09/05	4	19.33	0	0.00	19.55	4	2,063	0.19%
2019/09/04	3	19.30	0	0.00	19.30	3	2,046	0.15%
2019/09/03	0	0.00	13	19.23	19.25	-13	2,066	-0.63%
2019/09/02	13	19.10	13	18.90	19.10	0	2,077	0.00%
2019/08/30	6	18.98	2	18.90	18.95	4	2,075	0.19%
2019/08/29	13	18.85	13	18.95	18.85	0	2,074	0.00%
2019/08/27	18	18.96	12	19.20	18.90	6	2,079	0.29%
2019/08/26	0	0.00	12	19.30	19.20	-12	2,105	-0.57%
2019/08/23	4	19.45	0	0.00	19.55	4	2,101	0.19%
2019/08/22	2	19.00	0	0.00	19.15	2	2,127	0.09%
2019/08/21	6	18.95	0	0.00	18.90	6	2,143	0.28%
2019/08/19	0	0.00	20	18.90	18.80	-20	2,134	-0.94%
2019/08/16	1	18.30	0	0.00	18.30	1	2,113	0.05%
2019/08/15	26	18.06	0	0.00	18.05	26	2,118	1.23%
2019/08/14	4	18.63	0	0.00	18.50	4	2,128	0.19%
2019/08/13	1.8	18.67	1	18.75	18.75	0.8	2,084	0.04%
2019/08/05	3	20.10	0	0.00	20.20	3	2,168	0.14%
2019/07/31	1	21.45	0	0.00	21.40	1	2,165	0.05%
2019/07/30	1	21.70	0	0.00	21.70	1	2,166	0.05%
2019/07/24	1	24.20	33.7	24.29	24.15	-32.7	2,155	-1.52%
2019/07/22	9	24.05	0	0.00	24.15	9	2,039	0.44%
2019/07/12	1	23.90	1	23.95	23.90	0	2,007	0.00%
2019/07/08	0	0.00	6	23.55	23.50	-6	2,021	-0.30%
2019/07/04	5	23.65	0	0.00	23.60	5	2,035	0.25%
2019/07/01	6	23.95	0	0.00	23.90	6	2,082	0.29%
2019/06/28	0	0.00	9	24.00	23.90	-9	2,099	-0.43%
2019/06/27	0	0.00	2	23.80	23.85	-2	2,128	-0.09%
2019/06/26	0	0.00	5	23.45	23.45	-5	2,097	-0.24%
2019/06/25	3	23.55	0	0.00	23.50	3	2,095	0.14%
2019/06/24	6	23.55	0	0.00	23.60	6	2,094	0.29%
2019/06/21	0	0.00	5	23.55	23.40	-5	2,098	-0.24%
2019/06/20	0	0.00	4	23.55	23.60	-4	2,094	-0.19%
2019/06/19	0	0.00	6	23.30	23.30	-6	2,081	-0.29%
2019/06/17	6	22.95	0	0.00	23.00	6	2,080	0.29%
2019/06/11	1	22.30	4	22.31	22.45	-3	2,349	-0.13%
2019/06/10	3	21.93	0	0.00	22.05	3	2,381	0.13%
2019/06/06	0	0.00	4	21.90	21.85	-4	2,431	-0.16%
2019/06/04	4	21.83	0	0.00	21.70	4	2,613	0.15%
2019/05/29	5	21.60	0	0.00	21.65	5	2,667	0.19%
2019/05/27	3	21.20	3	21.50	21.50	0	2,630	0.00%
2019/05/20	1	20.85	0	0.00	20.90	1	2,704	0.04%
2019/05/17	2	21.15	0	0.00	21.00	2	2,707	0.07%
2019/05/16	0	0.00	4	22.00	21.70	-4	2,681	-0.15%
2019/05/15	3	22.17	0	0.00	22.15	3	2,671	0.11%
2019/05/14	0	0.00	0.2	22.65	22.65	-0.2	2,632	-0.01%
2019/05/13	0	0.00	1	22.70	22.75	-1	2,669	-0.04%
2019/05/10	0	0.00	1	22.85	22.80	-1	2,684	-0.04%
2019/05/09	5	23.00	0	0.00	22.90	5	2,721	0.18%
2019/05/03	2	23.35	0	0.00	23.35	2	2,675	0.07%
2019/04/26	1	22.80	0	0.00	22.85	1	2,674	0.04%
2019/04/23	0	0.00	1	22.95	22.95	-1	2,743	-0.04%
2019/04/16	22	22.76	0	0.00	22.70	22	2,972	0.74%
2019/04/11	1	22.95	0	0.00	22.75	1	3,000	0.03%
2019/04/08	2	22.90	1	22.90	22.85	1	2,925	0.03%
2019/03/28	0	0.00	1	22.65	22.60	-1	2,925	-0.03%
2019/03/26	1	22.85	0	0.00	22.75	1	2,922	0.03%
2019/03/21	1	22.80	0	0.00	22.90	1	2,905	0.03%
2019/03/15	2	22.33	0	0.00	22.50	2	2,910	0.07%
2019/03/14	1	22.85	0	0.00	22.80	1	2,786	0.04%
2019/03/13	0	0.00	5	22.95	22.95	-5	2,807	-0.18%
2019/03/12	2	23.35	0	0.00	23.35	2	2,821	0.07%
2019/03/11	2.1	23.50	3	23.45	23.30	-0.9	2,831	-0.03%
2019/02/26	0	0.00	3	23.60	23.55	-3	2,748	-0.11%
2019/02/22	1	23.55	0	23.60	23.60	1	2,735	0.04%
2019/02/20	3	24.00	0	0.00	23.95	3	2,713	0.11%
2019/02/19	1	23.95	3	23.80	23.90	-2	2,691	-0.07%
2019/02/18	3	23.60	0	0.00	23.65	3	2,675	0.11%
2019/02/15	0	0.00	1	23.80	23.45	-1	2,687	-0.04%
2019/02/14	2	24.30	0	0.00	24.25	2	2,665	0.08%
2019/02/13	0	0.00	4	23.70	23.85	-4	2,635	-0.15%
2019/01/30	0	0.00	9	23.50	23.50	-9	2,668	-0.34%
2019/01/21	2	23.13	0	0.00	23.30	2	2,781	0.07%
2019/01/18	1	23.05	0	0.00	23.15	1	2,770	0.04%
2019/01/17	1	23.20	0	0.00	22.90	1	2,799	0.04%
2019/01/15	9	23.08	0.2	22.90	22.90	8.9	2,831	0.31%
2019/01/11	0	0.00	5	22.80	22.55	-5	3,031	-0.16%
2019/01/10	10	22.90	0	0.00	22.90	10	3,225	0.31%
2019/01/08	4	21.63	6	21.95	22.10	-2	3,152	-0.06%
2019/01/04	0	0.00	6	20.70	21.00	-6	3,128	-0.19%
2018/12/25	0	0.00	3	22.20	22.75	-3	3,278	-0.09%
2018/12/24	3	22.45	0	0.00	22.70	3	3,336	0.09%
2018/12/20	1	21.60	0	0.00	21.70	1	3,373	0.03%
2018/12/14	0	0.00	11	23.13	22.80	-11	3,674	-0.30%
2018/12/12	9	23.12	0	0.00	23.20	9	3,691	0.24%
2018/12/11	0	0.00	5	22.90	22.75	-5	3,687	-0.14%
2018/12/10	5	22.35	0	0.00	22.60	5	3,700	0.14%
2018/12/07	0	0.00	20	23.10	23.00	-20	3,723	-0.54%
2018/12/06	5	22.55	0	0.00	22.30	5	3,704	0.13%
2018/12/05	11	22.88	19	22.84	22.75	-8	3,764	-0.21%
2018/12/04	15	23.15	6	23.05	23.10	9	3,865	0.23%
2018/12/03	22	22.82	2	22.40	23.10	20	3,829	0.52%
2018/11/29	0	0.00	5	20.70	20.85	-5	3,739	-0.13%
2018/11/28	5	20.30	0	0.00	20.45	5	3,721	0.13%
2018/11/26	12	20.40	12	20.20	20.40	0	3,730	0.00%
2018/11/22	0	0.00	0	20.45	20.45	0	3,770	0.00%
2018/11/21	0	0.00	12	20.00	20.25	-12	3,806	-0.32%
2018/11/16	3	20.60	0	0.00	20.55	3	3,924	0.08%
2018/11/12	0	0.00	5	20.05	20.50	-5	4,115	-0.12%
2018/11/08	3	20.55	1	20.40	20.35	2	4,356	0.05%
2018/11/07	0	0.00	1	19.10	19.45	-1	4,453	-0.02%
2018/11/06	1	18.70	4	18.84	19.00	-3	4,447	-0.07%
2018/11/05	3	18.60	0	0.00	18.70	3	4,414	0.07%
2018/11/02	1	18.35	4	18.60	18.40	-3	4,370	-0.07%
2018/11/01	13	18.65	14	18.35	18.65	-1	4,324	-0.02%
2018/10/31	17	18.28	19	18.09	18.30	-2	4,317	-0.05%
2018/10/30	3	17.55	0	0.00	17.85	3	4,298	0.07%
2018/10/25	2	17.70	0	0.00	17.60	2	4,287	0.05%
2018/10/24	1	18.40	0	0.00	18.45	1	4,259	0.02%
2018/10/23	5	18.80	0	0.00	18.80	5	4,221	0.12%
2018/10/22	0	0.00	3	18.67	18.90	-3	4,191	-0.07%
2018/10/19	24	18.19	10	18.43	18.15	14	4,177	0.34%
2018/10/18	5	20.09	6	19.67	19.50	-1	4,094	-0.02%
2018/10/17	3	21.90	0	0.00	21.25	3	3,885	0.08%
2018/10/11	12	22.75	0	0.00	22.65	12	3,769	0.32%
2018/10/05	4	24.90	4	25.06	25.25	0	3,692	0.00%
2018/10/04	0	0.00	16	24.90	24.90	-16	3,642	-0.44%
2018/10/03	10	25.30	5	25.01	25.00	5	3,616	0.14%
2018/10/02	1	25.75	0	0.00	25.50	1	3,560	0.03%
2018/09/28	2	25.80	0	0.00	25.50	2	3,500	0.06%
2018/09/26	0	0.00	0.1	25.80	25.65	-0.1	3,468	0.00%
2018/09/25	5	25.40	1.1	25.69	25.35	3.9	3,474	0.11%
2018/09/21	10.6	24.87	12	25.14	25.40	-1.4	3,475	-0.04%
2018/09/20	9	24.78	7	24.31	24.35	2	3,449	0.06%
2018/09/19	2	24.85	8	24.90	24.85	-6	3,434	-0.17%
2018/09/17	4	25.45	0	0.00	25.30	4	3,472	0.12%
2018/09/14	5.1	25.42	2	25.25	25.50	3.1	3,469	0.09%
2018/09/13	15	25.23	0	0.00	25.35	15	3,429	0.44%
2018/09/12	9	25.24	9	25.54	25.00	0	3,399	0.00%
2018/09/11	5	25.00	0	0.00	25.25	5	3,361	0.15%
2018/09/10	20	25.70	0	0.00	25.95	20	3,259	0.61%
2018/09/07	10	28.56	4	28.45	28.45	6	3,165	0.19%
2018/09/06	5	28.77	5	28.90	28.60	0	3,145	0.00%
2018/09/05	0	0.00	8	29.40	29.30	-8	3,113	-0.26%
2018/09/03	1	29.75	0	0.00	29.65	1	3,118	0.03%
2018/08/31	8	29.97	2	29.80	30.05	6	3,179	0.19%
2018/08/30	0	0.00	4.3	29.86	29.80	-4.3	3,206	-0.13%
2018/08/28	0	0.00	2	30.10	30.05	-2	3,238	-0.06%
2018/08/24	0	0.00	1	30.10	30.30	-1	3,252	-0.03%
2018/08/22	7	30.97	2	31.05	31.00	5	3,181	0.16%
2018/08/20	3	30.80	0	0.00	30.40	3	3,098	0.10%
2018/08/16	2	30.45	1	30.20	30.35	1	3,104	0.03%
2018/08/15	0	0.00	9	30.67	30.75	-9	3,149	-0.29%
2018/08/14	2	29.95	28	29.62	30.00	-26	2,956	-0.88%
2018/08/10	0	0.00	1	28.55	28.75	-1	3,002	-0.03%
2018/08/09	5	28.90	0	0.00	28.85	5	3,040	0.16%
2018/08/08	3	29.05	1	29.05	29.05	2	3,176	0.06%
2018/08/06	5	28.90	0	0.00	28.90	5	3,341	0.15%
2018/08/03	0	0.00	3	29.20	28.90	-3	3,377	-0.09%
2018/08/02	8	28.76	0	0.00	28.65	8	3,423	0.23%
2018/08/01	0	0.00	4	29.30	29.25	-4	3,555	-0.11%
2018/07/31	4	29.03	4	29.13	29.00	0	3,558	0.00%
2018/07/30	0	0.00	2	28.60	28.45	-2	3,534	-0.06%
2018/07/27	5	28.35	0	0.00	28.35	5	3,525	0.14%
2018/07/26	5	28.25	0	0.00	28.35	5	3,529	0.14%
2018/07/25	9	30.23	6	30.30	30.40	3	3,494	0.09%
2018/07/23	2	29.60	0	0.00	29.55	2	3,462	0.06%
2018/07/19	1	29.30	0	0.00	29.30	1	3,528	0.03%
2018/07/12	0	0.00	2	29.40	29.80	-2	3,881	-0.05%
2018/07/10	0	0.00	5	29.45	29.60	-5	4,072	-0.12%
2018/07/04	3	29.82	0	0.00	29.80	3	4,309	0.07%
2018/07/03	5	30.50	0	0.00	29.85	5	4,406	0.11%
2018/07/02	0	0.00	1	30.70	30.80	-1	4,364	-0.02%
2018/06/29	9	30.07	7	30.26	30.30	2	4,270	0.05%
2018/06/28	5	30.02	1	29.65	29.60	4	4,308	0.09%
2018/06/26	1	28.40	0	0.00	28.40	1	4,318	0.02%
2018/06/21	2	29.25	0	0.00	29.25	2	4,479	0.04%
2018/06/20	0	0.00	4	29.55	29.35	-4	4,515	-0.09%
2018/06/15	9	29.47	0	0.00	30.00	9	4,706	0.19%
2018/06/14	20	29.80	0	0.00	29.80	20	4,730	0.42%
2018/06/12	0	0.00	10	29.95	30.00	-10	5,081	-0.20%
2018/06/07	10	30.28	6	30.18	30.15	4	5,118	0.08%
2018/06/06	16	29.95	8	29.90	29.95	8	5,174	0.15%
2018/06/05	10	29.95	0	0.00	29.90	10	5,233	0.19%
2018/06/04	11	30.14	0	0.00	30.00	11	5,229	0.21%
2018/05/31	8	29.87	7	30.20	29.85	1	5,260	0.02%
2018/05/28	1	30.10	0	0.00	30.20	1	5,369	0.02%
2018/05/24	1	30.85	0	0.00	30.80	1	5,368	0.02%
2018/05/23	1	31.50	0.1	31.50	31.40	0.9	5,350	0.02%
2018/05/18	4	32.05	2	32.15	32.20	2	5,286	0.04%
2018/05/17	4	31.38	4	31.40	31.40	0	5,210	0.00%
2018/05/16	2	31.00	2	31.48	31.60	0	5,245	0.00%
2018/05/15	0	0.00	6	30.00	30.15	-6	5,151	-0.12%
2018/05/14	0	0.00	6	30.50	30.65	-6	5,121	-0.12%
2018/05/11	3	30.70	0	0.00	30.90	3	5,122	0.06%
2018/05/10	8	30.71	5	30.61	30.50	3	5,108	0.06%
2018/05/09	2	30.88	5	31.50	30.30	-3	5,070	-0.06%
2018/04/25	15	32.05	0	0.00	32.20	15	5,412	0.28%
2018/04/24	3	32.10	0	0.00	32.15	3	5,465	0.05%
2018/04/23	4	33.01	5	32.65	32.70	-1	5,464	-0.02%
2018/04/20	3	33.77	2	34.45	33.80	1	5,511	0.02%
2018/04/19	7	34.62	1	34.65	33.90	6	5,523	0.11%
2018/04/18	0	0.00	1	33.70	34.20	-1	5,693	-0.02%
2018/04/17	0	0.00	1	33.60	33.20	-1	5,704	-0.02%
2018/04/16	1	33.65	2	34.10	33.95	-1	5,726	-0.02%
2018/04/13	0	0.00	5	33.10	33.20	-5	5,722	-0.09%
2018/04/11	0	0.00	2	33.20	32.40	-2	5,689	-0.04%
2018/04/10	0	0.00	8	32.96	33.10	-8	5,668	-0.14%
2018/04/09	0	0.00	2	32.95	32.70	-2	5,656	-0.04%
2018/03/31	5	31.85	6	32.42	32.50	-1	6,027	-0.02%
2018/03/30	0	0.00	5	31.50	31.50	-5	6,321	-0.08%
2018/03/29	6	31.68	0	0.00	31.10	6	6,503	0.09%
2018/03/27	3	31.55	2	31.60	31.80	1	6,802	0.01%
2018/03/26	8	31.58	0	0.00	31.20	8	7,123	0.11%
2018/03/23	1	31.85	0	0.00	31.65	1	7,068	0.01%
2018/03/22	5	33.10	5	32.45	32.20	0	7,058	0.00%
2018/03/16	3	33.70	3	33.08	33.70	0	6,707	0.00%
2018/03/15	1	31.60	0	0.00	31.60	1	6,527	0.02%
2018/03/12	0	0.00	7	32.75	32.75	-7	6,511	-0.11%
2018/03/07	5	32.15	10	31.67	31.75	-5	6,584	-0.08%
2018/03/06	2	31.60	16	31.85	31.70	-14	6,584	-0.21%
2018/03/02	4	33.60	5	33.30	32.70	-1	6,559	-0.02%
2018/03/01	2	33.40	8	33.01	34.00	-6	6,529	-0.09%
2018/02/26	13	33.33	9	32.99	33.20	4	6,443	0.06%
2018/02/23	5	33.20	0	0.00	32.90	5	6,472	0.08%
2018/02/22	11	32.96	0	0.00	32.75	11	6,489	0.17%
2018/02/21	11	33.00	9	32.87	34.00	2	6,570	0.03%
2018/02/09	2	31.00	6	31.10	30.85	-4	6,932	-0.06%
2018/02/07	6	31.97	10	31.40	31.05	-4	6,913	-0.06%
2018/02/06	11	30.74	29	30.56	31.40	-18	7,059	-0.25%
2018/02/05	10	31.90	5	31.95	31.95	5	7,244	0.07%
2018/02/02	21	33.77	0	0.00	33.20	21	7,238	0.29%
2018/02/01	10	33.67	0	0.00	33.95	10	7,259	0.14%
2018/01/31	5	32.80	6	33.31	33.65	-1	7,278	-0.01%
2018/01/30	7	34.21	0	0.00	33.65	7	7,274	0.10%
2018/01/29	1.3	34.90	8	34.95	35.55	-6.7	7,250	-0.09%
2018/01/25	0	0.00	5	33.20	32.85	-5	7,033	-0.07%
2018/01/24	0	0.00	5	32.30	32.45	-5	6,988	-0.07%
2018/01/22	5	31.90	5	32.35	32.70	0	7,014	0.00%
2018/01/19	1	32.60	0	0.00	32.20	1	7,063	0.01%
2018/01/18	5	32.29	0	0.00	32.40	5	7,059	0.07%
2018/01/17	2	33.40	0	0.00	32.65	2	7,034	0.03%
2018/01/15	0	0.00	6	33.60	33.60	-6	6,962	-0.09%
2018/01/12	5	33.85	22	34.01	33.80	-17	6,929	-0.25%
2018/01/11	3	32.30	7	32.61	32.70	-4	6,666	-0.06%
2018/01/10	36	32.67	3	32.30	32.00	33	6,592	0.50%
2018/01/09	17	32.60	7	32.66	32.20	10	6,553	0.15%
2018/01/08	1	31.75	1	32.00	31.95	0	6,467	0.00%
2018/01/04	8	32.16	0	0.00	32.05	8	6,452	0.12%
2018/01/03	1	32.45	0	0.00	32.75	1	6,421	0.02%
2018/01/02	2	32.70	6	32.38	32.95	-4	6,383	-0.06%