台橡 (2103)-台新-中壢券商分點個股進出

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

台橡

(2103)

可現股當沖

股價
24.60
漲跌
▼0.10
漲幅
-0.40%
成交量
1,792張
產業
上市橡膠類股
464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

台橡 (2103)籌碼相關－台新-中壢券商分點個股進出

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

台新-中壢券商分點個股進出
台新-中壢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
2024/05/03	1	24.85	2	24.90	24.60	-1	1,590	-0.06%
2024/05/02	0	0.00	4	24.66	24.70	-4	1,574	-0.25%
2024/04/30	0	0.00	0.1	24.10	24.10	-0.1	1,555	-0.01%
2024/04/29	0	0.00	3	24.47	24.40	-3	1,448	-0.21%
2024/04/25	12	24.09	0	0.00	23.90	12	1,418	0.85%
2024/04/23	2	24.53	1	24.35	24.40	1	1,404	0.07%
2024/04/22	1.1	24.44	5	25.06	24.60	-3.9	1,412	-0.27%
2024/04/19	3	24.25	0	0.00	24.40	3	1,358	0.22%
2024/04/18	0	0.00	3	24.73	24.70	-3	1,319	-0.23%
2024/04/17	1	24.65	3	24.65	24.60	-2	1,270	-0.16%
2024/04/16	4	23.82	0	0.00	23.60	4	1,223	0.33%
2024/04/15	0	0.00	1	24.50	24.15	-1	1,189	-0.08%
2024/04/12	0	0.00	8	24.26	24.20	-8	1,154	-0.69%
2024/04/11	1	23.65	10	23.80	23.80	-9	1,109	-0.81%
2024/04/10	4	24.00	10	23.92	24.00	-6	1,086	-0.55%
2024/04/03	2	23.13	0	0.00	23.10	2	1,003	0.20%
2024/03/28	2	23.30	1	23.65	23.30	1	974	0.10%
2024/03/27	0	0.00	2	23.53	23.55	-2	971	-0.21%
2024/03/26	0	0.00	3	23.42	23.30	-3	960	-0.31%
2024/03/22	3	23.17	0	0.00	23.10	3	940	0.32%
2024/03/20	0	0.00	1	23.40	23.40	-1	958	-0.10%
2024/03/19	0	0.00	3	23.35	23.25	-3	943	-0.32%
2024/03/13	0	0.00	20	22.80	22.85	-20	865	-2.31%
2024/03/08	0	0.00	11	22.59	22.45	-11	858	-1.28%
2024/03/06	30	22.75	0	0.00	22.70	30	809	3.70%
2024/03/05	0.9	22.65	0	0.00	22.70	0.9	800	0.11%
2024/02/27	1.6	22.83	1	22.85	22.80	0.6	775	0.07%
2024/02/26	3	23.15	1	23.05	23.05	2	759	0.26%
2024/02/23	0.2	23.10	8	23.15	23.10	-7.8	754	-1.03%
2024/02/22	0	0.00	2	23.40	23.35	-2	745	-0.27%
2024/02/20	3	23.37	2	23.70	23.35	1	723	0.14%
2024/02/19	0	0.00	1	23.40	23.45	-1	690	-0.14%
2024/02/16	0	0.00	4	22.91	22.90	-4	667	-0.60%
2024/02/15	10	22.45	0	0.00	22.50	10	656	1.52%
2024/02/01	0	0.00	2	22.38	22.40	-2	646	-0.31%
2024/01/30	3	22.17	0	0.00	22.10	3	644	0.47%
2024/01/24	11	22.40	0	0.00	22.40	11	595	1.85%
2024/01/22	2	22.18	0	0.00	22.15	2	583	0.34%
2024/01/19	3	22.23	0	0.00	22.30	3	571	0.53%
2024/01/17	1	22.60	0	0.00	22.45	1	549	0.18%
2024/01/16	2	22.98	0	0.00	22.95	2	527	0.38%
2024/01/15	0.9	23.55	0	0.00	23.55	0.9	519	0.18%
2024/01/12	0.7	23.70	0	0.00	23.70	0.7	516	0.14%
2024/01/11	0.9	23.80	0	0.00	23.80	0.9	516	0.17%
2024/01/10	2.9	23.82	0	0.00	23.75	2.9	577	0.50%
2024/01/08	0.7	24.15	0	0.00	24.15	0.7	583	0.12%
2024/01/03	0.3	24.10	0	0.00	24.10	0.3	602	0.04%
2024/01/02	0	0.00	2	24.38	24.35	-2	601	-0.33%
2023/12/29	0.9	24.10	0	0.00	24.10	0.9	594	0.15%
2023/12/26	0	0.00	1	24.30	24.30	-1	604	-0.17%
2023/12/22	0.9	23.95	0	0.00	23.95	0.9	600	0.15%
2023/12/21	1	24.10	0	0.00	24.10	1	604	0.17%
2023/12/20	0	0.00	2	24.35	24.40	-2	601	-0.33%
2023/12/15	0	0.00	25	24.41	24.50	-25	597	-4.19%
2023/12/14	0	0.00	1	24.00	23.90	-1	585	-0.17%
2023/12/13	0.9	23.60	0	0.00	23.60	0.9	588	0.15%
2023/12/07	0.1	23.90	0	0.00	23.90	0.1	625	0.02%
2023/12/06	0.2	23.80	0	0.00	23.80	0.2	621	0.03%
2023/12/05	1.9	23.95	0	0.00	23.95	1.9	612	0.31%
2023/12/04	0.9	24.35	2	24.30	24.35	-1.1	608	-0.18%
2023/11/29	0	0.00	16	24.30	24.15	-16	627	-2.55%
2023/11/28	0	0.00	5	24.40	24.30	-5	650	-0.77%
2023/11/27	1	24.35	0	0.00	24.30	1	651	0.15%
2023/11/21	0	0.00	5	24.15	24.15	-5	652	-0.77%
2023/11/20	15.5	23.98	0	0.00	23.95	15.5	652	2.37%
2023/11/17	0	0.00	5	24.20	24.20	-5	652	-0.77%
2023/11/16	26.1	24.03	0	0.00	24.20	26.1	647	4.03%
2023/11/15	0	0.00	1	24.10	24.10	-1	642	-0.16%
2023/11/08	0	0.00	1	23.35	23.45	-1	676	-0.15%
2023/11/06	0	0.00	1	23.40	23.30	-1	692	-0.14%
2023/11/02	0	0.00	3	23.00	23.00	-3	724	-0.41%
2023/10/26	0	0.00	3	22.90	23.00	-3	820	-0.37%
2023/10/25	3	23.05	0	0.00	23.00	3	825	0.36%
2023/10/24	0.2	22.95	0	0.00	22.95	0.2	832	0.03%
2023/10/19	0.9	23.55	0	0.00	23.55	0.9	844	0.10%
2023/10/12	0	0.00	3	23.93	24.05	-3	801	-0.37%
2023/10/02	3	23.55	0	0.00	23.60	3	827	0.36%
2023/09/22	1.1	24.15	0	0.00	24.15	1.1	868	0.13%
2023/09/21	2	24.08	0	0.00	24.10	2	887	0.23%
2023/09/19	0	0.00	3	24.57	24.65	-3	917	-0.33%
2023/09/12	0.9	24.20	0	0.00	24.25	0.9	971	0.09%
2023/09/11	0.2	24.15	0	0.00	24.15	0.2	979	0.02%
2023/09/07	0.9	24.30	0	0.00	24.30	0.9	992	0.09%
2023/09/05	0.4	24.75	0	0.00	24.75	0.4	1,000	0.04%
2023/09/04	0.9	24.75	2	24.88	24.90	-1.1	1,003	-0.11%
2023/09/01	1	24.40	8	24.33	24.55	-7	994	-0.70%
2023/08/30	0	0.00	1	23.65	23.65	-1	1,009	-0.10%
2023/08/29	0.1	23.45	0	0.00	23.45	0.1	1,039	0.01%
2023/08/28	0.4	23.60	0	0.00	23.60	0.4	1,080	0.04%
2023/08/25	0.5	23.45	0	0.00	23.45	0.5	1,124	0.04%
2023/08/24	0.1	23.15	0	0.00	23.15	0.1	1,183	0.01%
2023/08/21	0	0.00	1	23.50	23.75	-1	1,321	-0.08%
2023/08/18	1	23.50	0	0.00	23.40	1	1,341	0.07%
2023/08/11	0	0.00	3	24.05	24.10	-3	1,372	-0.22%
2023/08/09	3	24.15	0	0.00	24.10	3	1,370	0.22%
2023/08/08	4	24.38	0	0.00	24.35	4	1,370	0.29%
2023/08/07	2	24.55	1	24.65	24.65	1	1,388	0.07%
2023/08/04	3	24.82	0	0.00	24.80	3	1,362	0.22%
2023/08/02	3	25.23	4	25.41	25.00	-1	1,370	-0.07%
2023/08/01	2	25.02	0	0.00	25.10	2	1,364	0.15%
2023/07/31	1	25.10	0	0.00	25.10	1	1,377	0.07%
2023/07/28	0.8	25.25	2	25.28	25.25	-1.2	1,383	-0.09%
2023/07/27	0	0.00	2	25.15	25.15	-2	1,383	-0.14%
2023/07/24	1	24.85	0	0.00	24.85	1	1,406	0.07%
2023/07/19	3	25.10	0	0.00	25.00	3	1,402	0.21%
2023/07/17	5	25.35	2	25.43	25.45	3	1,428	0.21%
2023/07/06	4	25.26	0	0.00	25.25	4	1,397	0.29%
2023/07/05	1	25.55	0	0.00	25.55	1	1,374	0.07%
2023/07/04	0.9	25.65	0	0.00	25.65	0.9	1,369	0.07%
2023/07/03	0.1	25.80	2	25.85	25.80	-1.9	1,365	-0.14%
2023/06/30	0.4	25.70	3	25.77	25.70	-2.6	1,361	-0.19%
2023/06/29	0	0.00	1	25.95	25.60	-1	1,363	-0.07%
2023/06/28	12	26.72	2	26.80	26.70	10	1,352	0.74%
2023/06/27	2	26.65	2	26.80	26.75	0	1,343	0.00%
2023/06/26	3	26.68	1	26.70	26.65	2	1,330	0.15%
2023/06/21	0	0.00	1	26.85	26.85	-1	1,329	-0.08%
2023/06/20	0	0.00	1	26.80	26.75	-1	1,330	-0.08%
2023/06/19	2	26.68	0	0.00	26.70	2	1,327	0.15%
2023/06/16	0	0.00	12	26.78	26.90	-12	1,306	-0.92%
2023/06/14	0	0.00	2	26.33	26.30	-2	1,406	-0.14%
2023/06/13	0	0.00	2	26.25	26.25	-2	1,434	-0.14%
2023/06/09	0.9	26.15	1	26.15	26.15	-0.1	1,472	-0.01%
2023/06/08	0	0.00	1	26.20	26.20	-1	1,523	-0.07%
2023/06/07	0	0.00	3	26.20	26.15	-3	1,607	-0.19%
2023/06/05	2	26.00	6	26.05	26.05	-4	1,613	-0.25%
2023/06/02	1	25.55	3	25.67	25.65	-2	1,593	-0.13%
2023/06/01	3	25.38	6	25.59	25.55	-3	1,578	-0.19%
2023/05/31	4	25.33	6	25.51	25.50	-2	1,557	-0.13%
2023/05/30	8	25.44	1	25.40	25.40	7	1,523	0.46%
2023/05/29	5	25.79	1	25.80	25.80	4	1,485	0.27%
2023/05/26	4	25.89	0	0.00	25.95	4	1,457	0.27%
2023/05/25	8	26.19	0	0.00	26.10	8	1,426	0.56%
2023/05/24	3	26.37	3	26.55	26.50	0	1,392	0.00%
2023/05/23	1	26.45	0	0.00	26.55	1	1,374	0.07%
2023/05/19	1	26.55	1	26.75	26.75	0	1,354	0.00%
2023/05/18	1	26.55	0	0.00	26.50	1	1,381	0.07%
2023/05/17	0	0.00	2	26.78	26.75	-2	1,371	-0.15%
2023/05/16	0	0.00	8	26.59	26.65	-8	1,363	-0.59%
2023/05/15	2	26.25	0	0.00	26.35	2	1,361	0.15%
2023/05/12	9	26.48	1	26.45	26.30	8	1,374	0.58%
2023/05/11	9	26.48	1	26.45	26.45	8	1,392	0.57%
2023/05/10	0	0.00	1	26.90	26.90	-1	1,414	-0.07%
2023/05/09	5	26.85	0	0.00	26.80	5	1,477	0.34%
2023/05/08	9	27.02	5	27.20	27.10	4	1,541	0.26%
2023/05/05	7	27.29	0	0.00	27.15	7	1,639	0.43%
2023/05/04	3	27.45	0	0.00	27.50	3	1,649	0.18%
2023/05/03	3	27.68	0	0.00	27.60	3	1,645	0.18%
2023/05/02	3	27.92	6	28.08	27.90	-3	1,648	-0.18%
2023/04/28	0	0.00	1	27.75	27.75	-1	1,650	-0.06%
2023/04/27	1	27.55	0	0.00	27.55	1	1,649	0.06%
2023/04/26	1	27.80	0	0.00	27.80	1	1,637	0.06%
2023/04/24	0	0.00	2	27.65	27.75	-2	1,628	-0.12%
2023/04/21	2	27.35	0	0.00	27.35	2	1,629	0.12%
2023/04/20	7	27.69	0	0.00	27.65	7	1,619	0.43%
2023/04/19	2	28.05	0	0.00	28.00	2	1,608	0.12%
2023/04/12	0	0.00	2	28.28	28.25	-2	1,620	-0.12%
2023/04/10	0	0.00	1	28.20	28.15	-1	1,629	-0.06%
2023/04/07	1	28.05	2	28.18	28.05	-1	1,628	-0.06%
2023/04/06	3	28.00	2.3	28.00	28.00	0.7	1,628	0.04%
2023/03/30	5	28.30	1	28.40	28.35	4	1,624	0.25%
2023/03/29	0	0.00	8	28.33	28.30	-8	1,617	-0.49%
2023/03/28	0	0.00	2	28.20	28.10	-2	1,622	-0.12%
2023/03/27	0	0.00	1	28.10	28.00	-1	1,620	-0.06%
2023/03/24	2	27.83	2	28.03	27.75	0	1,624	0.00%
2023/03/22	5	27.60	0	0.00	27.65	5	1,633	0.31%
2023/03/21	1	27.50	0	0.00	27.55	1	1,649	0.06%
2023/03/20	2	27.55	0	0.00	27.45	2	1,674	0.12%
2023/03/17	0	0.00	13	28.28	28.15	-13	1,651	-0.79%
2023/03/16	5	27.00	0	0.00	26.90	5	1,515	0.33%
2023/03/15	1	27.30	0	0.00	27.45	1	1,493	0.07%
2023/03/14	0	27.05	0	0.00	27.30	0	1,499	0.00%
2023/03/13	0	0.00	2	27.10	27.45	-2	1,502	-0.13%
2023/03/10	20	28.19	1	27.85	27.85	19	1,449	1.31%
2023/03/09	0.8	29.55	0	0.00	29.60	0.8	1,374	0.06%
2023/03/07	0	0.00	1	29.50	29.60	-1	1,374	-0.07%
2023/03/06	1	29.35	1	29.50	29.35	0	1,362	0.00%
2023/03/03	2	29.18	3	29.12	29.40	-1	1,348	-0.07%
2023/03/02	0	0.00	1	28.95	28.90	-1	1,333	-0.07%
2023/03/01	8	28.68	1	28.75	28.75	7	1,325	0.53%
2023/02/24	2.1	29.00	0	0.00	29.05	2.1	1,300	0.16%
2023/02/21	1	29.15	1	29.25	29.15	0	1,262	0.00%
2023/02/20	1	29.10	1	29.10	29.05	0	1,266	0.00%
2023/02/16	3	28.72	0	0.00	28.80	3	1,273	0.24%
2023/02/14	0	0.00	2	29.35	29.45	-2	1,250	-0.16%
2023/02/13	1	28.80	0	0.00	28.80	1	1,248	0.08%
2023/02/10	2	28.70	0	0.00	28.70	2	1,251	0.16%
2023/02/09	1	29.10	0	0.00	29.10	1	1,243	0.08%
2023/02/07	1	29.70	1	30.10	29.80	0	1,162	0.00%
2023/02/06	2	29.95	1	30.05	29.90	1	1,096	0.09%
2023/02/03	1.6	29.59	2.4	29.19	29.60	-0.8	1,007	-0.08%
2023/02/02	0	0.00	5	28.52	28.55	-5	901	-0.55%
2023/02/01	0.2	28.00	0	0.00	28.00	0.2	872	0.02%
2023/01/30	0	0.00	1	28.15	28.10	-1	863	-0.12%
2023/01/16	0	0.00	1	27.75	27.80	-1	856	-0.12%
2023/01/12	0.6	27.25	0	0.00	27.25	0.6	932	0.06%
2023/01/11	3	27.30	0	0.00	27.40	3	932	0.32%
2023/01/10	1	27.40	0	0.00	27.40	1	933	0.11%
2023/01/09	0	0.00	1	27.85	27.80	-1	926	-0.11%
2023/01/05	0	0.00	2	27.60	27.60	-2	917	-0.22%
2022/12/28	1	26.95	0	0.00	26.95	1	936	0.11%
2022/12/27	1	27.20	2	27.38	27.20	-1	936	-0.11%
2022/12/23	1	26.95	0	0.00	26.95	1	948	0.11%
2022/12/21	1	27.00	0	0.00	26.95	1	974	0.10%
2022/12/20	1	27.60	0	0.00	26.90	1	991	0.10%
2022/12/16	1	27.80	0	0.00	27.95	1	988	0.10%
2022/12/14	0.1	28.12	0	0.00	28.00	0.1	982	0.01%
2022/12/13	4	27.88	4	28.31	27.85	0	963	0.00%
2022/12/12	0	0.00	5	28.03	28.20	-5	947	-0.53%
2022/12/08	1	27.00	0	0.00	27.05	1	931	0.11%
2022/12/06	2	27.45	0	0.00	27.45	2	922	0.22%
2022/12/05	0	0.00	2	28.08	28.10	-2	900	-0.22%
2022/12/02	1	27.40	0	0.00	27.40	1	867	0.12%
2022/12/01	1	27.45	0	0.00	27.55	1	870	0.11%
2022/11/30	1	27.60	5	27.53	27.60	-4	857	-0.47%
2022/11/29	0	0.00	1	27.20	27.20	-1	841	-0.12%
2022/11/22	1	26.40	0	0.00	26.40	1	879	0.11%
2022/11/18	2	26.88	1	26.80	26.70	1	909	0.11%
2022/11/17	0	0.00	10	27.00	27.05	-10	923	-1.08%
2022/11/16	0	0.00	1	27.25	26.75	-1	923	-0.11%
2022/11/15	0	0.00	1	27.15	27.10	-1	917	-0.11%
2022/11/14	0	0.00	1	26.95	26.95	-1	908	-0.11%
2022/11/11	1	26.40	0	0.00	26.40	1	892	0.11%
2022/11/07	0	0.00	1	26.70	26.70	-1	898	-0.11%
2022/11/03	2	26.78	0	0.00	26.75	2	912	0.22%
2022/11/02	2	27.05	4	27.00	27.10	-2	929	-0.22%
2022/10/28	0	0.00	2	26.50	26.40	-2	964	-0.21%
2022/10/21	0	0.00	4	26.76	26.60	-4	1,023	-0.39%
2022/10/19	1	26.90	0	0.00	26.75	1	968	0.10%
2022/10/18	6	26.80	0	0.00	26.85	6	966	0.62%
2022/10/03	0	0.00	7	26.16	26.20	-7	1,325	-0.53%
2022/09/30	0	0.00	2	25.80	26.00	-2	1,335	-0.15%
2022/09/29	0	0.00	2	25.65	25.65	-2	1,350	-0.15%
2022/09/28	1	25.10	24	25.24	25.10	-23	1,376	-1.67%
2022/09/22	2	27.18	0	0.00	27.25	2	1,416	0.14%
2022/09/21	1	27.30	0	0.00	27.30	1	1,418	0.07%
2022/09/19	2	27.68	0	0.00	27.55	2	1,443	0.14%
2022/09/16	1	28.05	0	0.00	28.05	1	1,461	0.07%
2022/09/15	0	0.00	4	28.16	28.25	-4	1,487	-0.27%
2022/09/14	1	27.50	0	0.00	27.65	1	1,520	0.07%
2022/09/13	1	28.05	1	28.15	28.05	0	1,572	0.00%
2022/09/12	0	0.00	2	28.03	28.00	-2	1,599	-0.13%
2022/09/06	4	27.59	0	0.00	27.65	4	1,712	0.23%
2022/09/05	1	27.70	0	0.00	27.70	1	1,721	0.06%
2022/09/02	0	0.00	1	28.10	27.90	-1	1,730	-0.06%
2022/09/01	5	27.79	1	27.85	27.85	4	1,736	0.23%
2022/08/31	18	28.14	1	28.35	28.20	17	1,728	0.98%
2022/08/30	5	28.34	0	0.00	28.30	5	1,720	0.29%
2022/08/29	2	28.33	0	0.00	28.40	2	1,721	0.12%
2022/08/26	4	28.96	0	0.00	28.90	4	1,715	0.23%
2022/08/25	0.5	29.15	2	29.15	29.25	-1.5	1,722	-0.09%
2022/08/24	1	28.75	1	28.75	28.75	0	1,714	0.00%
2022/08/19	2	27.88	4	28.23	28.20	-2	1,722	-0.12%
2022/08/16	0	0.00	8	28.25	28.25	-8	1,725	-0.46%
2022/08/12	3	27.68	3	27.90	27.75	0	1,716	0.00%
2022/08/11	2	27.60	1	27.75	27.60	1	1,720	0.06%
2022/08/10	1	27.55	5	27.63	27.65	-4	1,729	-0.23%
2022/08/09	6	27.47	8	27.40	27.40	-2	1,727	-0.12%
2022/08/08	1	26.50	11	26.71	27.10	-10	1,729	-0.58%
2022/08/05	1	26.75	12	26.69	26.75	-11	1,727	-0.64%
2022/08/04	4	25.55	0	0.00	25.90	4	1,731	0.23%
2022/08/03	5	25.81	0	0.00	25.75	5	1,764	0.28%
2022/08/02	2	25.93	3	26.15	26.35	-1	1,776	-0.06%
2022/08/01	7	26.12	6	26.18	26.30	1	1,811	0.06%
2022/07/29	0	0.00	4	25.80	25.85	-4	1,815	-0.22%
2022/07/28	4	25.50	0	0.00	25.45	4	1,807	0.22%
2022/07/27	6	25.35	1	25.55	25.40	5	1,812	0.28%
2022/07/26	0	0.00	4	25.60	25.45	-4	1,807	-0.22%
2022/07/25	1	25.25	2	25.50	25.50	-1	1,807	-0.06%
2022/07/22	1	25.35	0	0.00	25.35	1	1,816	0.06%
2022/07/21	0	0.00	13	25.40	25.50	-13	1,833	-0.71%
2022/07/20	8	25.48	3	25.35	25.05	5	1,841	0.27%
2022/07/19	12	25.40	0	0.00	25.35	12	1,840	0.65%
2022/07/18	18	27.64	12	27.66	28.10	6	1,766	0.34%
2022/07/15	5	26.92	0	0.00	27.00	5	1,710	0.29%
2022/07/14	0	0.00	1	27.10	27.00	-1	1,724	-0.06%
2022/07/13	3	26.85	0	0.00	26.80	3	1,730	0.17%
2022/07/12	9	26.91	7	26.65	26.65	2	1,762	0.11%
2022/07/11	6	27.97	1	27.95	27.95	5	1,728	0.29%
2022/07/08	1	28.30	2	28.75	28.30	-1	1,733	-0.06%
2022/07/07	6	27.85	4	28.39	28.40	2	1,754	0.11%
2022/07/06	8	28.57	5	28.35	28.25	3	1,774	0.17%
2022/07/05	0	0.00	3	29.47	29.40	-3	1,777	-0.17%
2022/07/01	0	0.00	2	29.98	28.95	-2	1,861	-0.11%
2022/06/29	2	30.48	0	0.00	30.45	2	1,852	0.11%
2022/06/28	3	30.73	0	0.00	30.70	3	1,857	0.16%
2022/06/27	1	31.35	1	31.60	31.30	0	1,868	0.00%
2022/06/24	1.9	31.35	5	31.18	31.35	-3.1	1,867	-0.17%
2022/06/22	4.9	31.27	1	31.50	30.95	3.9	1,867	0.21%
2022/06/21	4	31.98	15	31.78	31.95	-11	1,846	-0.60%
2022/06/20	1	30.40	0	0.00	30.40	1	1,819	0.05%
2022/06/17	5	30.85	5	31.23	31.20	0	1,817	0.00%
2022/06/16	3	31.60	3	31.90	31.20	0	1,813	0.00%
2022/06/15	0	0.00	4	30.54	30.60	-4	1,779	-0.22%
2022/06/14	2.2	29.76	0	0.00	30.10	2.2	1,838	0.12%
2022/06/13	3	30.15	0	0.00	30.20	3	1,891	0.16%
2022/06/10	1	30.80	1	30.85	30.80	0	1,933	0.00%
2022/06/06	0.3	30.60	0	0.00	30.60	0.3	2,061	0.01%
2022/06/02	0.2	30.50	4	30.49	30.55	-3.8	2,134	-0.18%
2022/05/31	1	30.00	2	30.23	29.90	-1	2,267	-0.04%
2022/05/30	0	0.00	0	30.10	30.10	0	2,265	0.00%
2022/05/20	0	0.00	1	29.95	29.95	-1	2,550	-0.04%
2022/05/19	0	0.00	2	29.45	29.65	-2	2,629	-0.08%
2022/05/13	0	0.00	2	29.20	29.25	-2	2,841	-0.07%
2022/05/12	1	28.89	1	29.10	28.60	0	2,871	0.00%
2022/05/11	3	28.98	6	29.05	29.00	-3	2,876	-0.10%
2022/05/10	0	0.00	1	29.80	29.80	-1	2,895	-0.03%
2022/05/09	8	30.10	5	29.65	29.65	3	2,956	0.10%
2022/05/06	2	31.18	1	31.20	31.20	1	2,934	0.03%
2022/05/05	3	32.17	1	32.30	32.05	2	2,965	0.07%
2022/05/04	2	32.15	2	32.48	32.15	0	3,029	0.00%
2022/05/03	0	0.00	5	31.78	32.10	-5	3,104	-0.16%
2022/04/29	6	32.02	4	31.98	32.20	2	3,179	0.06%
2022/04/28	0	0.00	3	31.90	32.05	-3	3,244	-0.09%
2022/04/27	2	31.15	0	0.00	31.20	2	3,288	0.06%
2022/04/26	0	0.00	3	31.98	32.05	-3	3,285	-0.09%
2022/04/25	4	32.04	0	0.00	31.60	4	3,323	0.12%
2022/04/22	1.1	32.90	0	0.00	32.90	1.1	3,317	0.03%
2022/04/21	2.1	33.20	1	33.30	33.20	1.1	3,361	0.03%
2022/04/20	3	32.87	16	32.73	33.00	-13	3,381	-0.38%
2022/04/19	1.4	32.25	7	31.88	32.25	-5.6	3,375	-0.17%
2022/04/18	6	31.52	1	31.40	31.30	5	3,385	0.15%
2022/04/15	4	32.63	0	0.00	32.50	4	3,484	0.11%
2022/04/14	4.1	33.05	3	33.38	33.05	1.1	3,565	0.03%
2022/04/13	6	33.06	5	33.19	32.95	1	3,656	0.03%
2022/04/12	2	32.40	4	32.83	32.85	-2	3,744	-0.05%
2022/04/11	5	32.87	3	33.40	32.75	2	3,819	0.05%
2022/04/08	2	33.05	0	0.00	33.10	2	3,918	0.05%
2022/04/07	8	33.78	0	0.00	33.25	8	4,113	0.19%
2022/04/06	9	34.20	2	34.15	34.15	7	4,533	0.15%
2022/04/01	3	34.57	1	34.60	34.60	2	4,558	0.04%
2022/03/31	3	34.72	2	34.90	34.90	1	4,659	0.02%
2022/03/30	2	34.60	7	34.69	34.80	-5	4,819	-0.10%
2022/03/29	6	34.48	0	0.00	34.35	6	4,963	0.12%
2022/03/28	2	34.20	6	34.74	34.85	-4	5,183	-0.08%
2022/03/25	4	34.63	3	34.67	34.55	1	6,292	0.02%
2022/03/22	0	0.00	1	34.55	34.55	-1	7,612	-0.01%
2022/03/21	2.3	34.35	2	34.60	34.35	0.3	7,692	0.00%
2022/03/18	4	34.21	0	0.00	34.10	4	7,730	0.05%
2022/03/17	11.5	34.50	12	34.58	34.60	-0.5	7,738	-0.01%
2022/03/16	11	33.58	13	33.97	33.90	-2	7,717	-0.03%
2022/03/15	13	33.72	2	33.60	33.60	11	7,725	0.14%
2022/03/11	5	34.01	0	0.00	34.20	5	7,854	0.06%
2022/03/10	0	0.00	3	34.32	34.20	-3	7,918	-0.04%
2022/03/09	2	33.85	8	33.93	33.85	-6	7,905	-0.08%
2022/03/08	1.2	33.48	2	32.95	32.80	-0.8	7,891	-0.01%
2022/03/07	1	34.67	41	33.40	33.65	-40	7,848	-0.51%
2022/03/04	10	35.10	0	0.00	35.00	10	7,787	0.13%
2022/03/01	4	35.98	0	0.00	35.65	4	7,769	0.05%
2022/02/24	5	35.20	0	0.00	35.20	5	7,744	0.06%
2022/02/23	0.1	35.70	0	0.00	35.60	0.1	7,694	0.00%
2022/02/22	3	35.73	0	0.00	35.55	3	7,703	0.04%
2022/02/21	5	35.96	2	35.55	36.05	3	7,652	0.04%
2022/02/18	3.1	35.67	0.1	36.00	35.85	3	7,626	0.04%
2022/02/17	13	36.94	2	37.33	36.60	11	7,579	0.15%
2022/02/16	0	0.00	2	37.78	37.15	-2	7,607	-0.03%
2022/02/15	2	37.23	2	37.35	37.25	0	7,691	0.00%
2022/02/14	14	37.82	0	0.00	37.45	14	7,768	0.18%
2022/02/11	1.1	38.41	1	38.95	38.60	0.1	7,823	0.00%
2022/02/10	5	38.87	0	0.00	38.75	5	7,883	0.06%
2022/02/09	0	0.00	5	38.53	39.30	-5	7,906	-0.06%
2022/02/08	10	37.56	14	37.85	38.00	-4	7,954	-0.05%
2022/02/07	6	37.54	12	37.86	37.70	-6	7,959	-0.08%
2022/01/26	4.1	37.08	2	37.60	37.10	2.1	7,933	0.03%
2022/01/25	17	38.15	8	38.31	37.75	9	7,908	0.11%
2022/01/24	1	38.55	10	38.46	38.55	-9	7,861	-0.11%
2022/01/21	12.1	38.30	3	38.82	38.00	9.1	7,866	0.12%
2022/01/20	3	38.62	15	38.49	38.65	-12	7,824	-0.15%
2022/01/19	2	37.68	1	37.90	37.90	1	7,783	0.01%
2022/01/18	1	38.00	3	38.25	38.00	-2	7,770	-0.03%
2022/01/17	1.1	37.53	7	37.59	37.55	-5.9	7,741	-0.08%
2022/01/14	8	37.32	0	0.00	36.90	8	7,750	0.10%
2022/01/13	5	37.89	1	38.60	37.90	4	7,807	0.05%
2022/01/12	3	38.27	12	38.44	38.35	-9	7,810	-0.12%
2022/01/11	7	38.01	9	38.34	37.80	-2	7,822	-0.03%
2022/01/10	16.1	38.34	2	38.58	38.15	14.1	7,895	0.18%
2022/01/07	7	39.26	11	39.52	39.70	-4	7,741	-0.05%
2022/01/06	8	39.34	8	39.59	39.15	0	7,681	0.00%
2022/01/05	7.2	38.98	0	0.00	38.80	7.2	7,592	0.09%
2022/01/04	8.1	39.42	3	39.30	39.30	5.1	7,498	0.07%
2022/01/03	7	40.08	10	40.59	40.05	-3	7,440	-0.04%
2021/12/30	27.1	40.54	27	41.04	40.40	0.1	7,362	0.00%
2021/12/29	13.8	42.03	7.3	42.02	42.05	6.5	7,150	0.09%
2021/12/28	1	41.05	2.9	41.25	41.30	-1.9	6,705	-0.03%
2021/12/27	1.5	41.33	2.1	41.26	41.25	-0.6	6,676	-0.01%
2021/12/24	7.4	41.06	6	40.50	40.50	1.4	6,601	0.02%
2021/12/23	7	41.71	3	41.55	41.55	4	6,458	0.06%
2021/12/22	6	41.69	7	41.72	41.55	-1	6,345	-0.02%
2021/12/21	45.7	41.92	29.4	42.11	42.95	16.4	6,141	0.27%
2021/12/20	3	40.83	30.6	41.02	41.80	-27.6	5,051	-0.55%
2021/12/17	15	37.85	26.3	36.79	38.00	-11.3	4,349	-0.26%
2021/12/16	0	0.00	4.2	36.45	36.65	-4.2	3,951	-0.11%
2021/12/15	20	35.05	0	0.00	34.90	20	3,727	0.54%
2021/12/14	2	34.85	0	0.00	34.85	2	3,665	0.05%
2021/12/13	0	0.00	1	34.95	34.85	-1	3,670	-0.03%
2021/12/10	1	34.30	0	0.00	34.30	1	3,654	0.03%
2021/12/07	0	0.00	11.2	34.17	34.50	-11.2	3,489	-0.32%
2021/12/06	0	0.00	14	33.63	33.85	-14	3,393	-0.41%
2021/12/03	2.1	33.14	2	32.85	32.85	0.1	3,329	0.00%
2021/12/02	0	0.00	1	32.90	32.70	-1	3,335	-0.03%
2021/12/01	2	32.33	2.2	32.71	32.70	-0.2	3,324	0.00%
2021/11/30	0	0.00	3	32.75	32.75	-3	3,300	-0.09%
2021/11/29	2	32.10	2	32.43	32.10	0	3,293	0.00%
2021/11/26	4.1	32.55	0	0.00	32.30	4.1	3,271	0.13%
2021/11/25	1	33.10	1.3	33.09	33.10	-0.3	3,252	-0.01%
2021/11/24	1	32.70	6	32.74	32.90	-5	3,237	-0.15%
2021/11/23	3	32.20	0	0.00	32.25	3	3,213	0.09%
2021/11/22	0	0.00	2	32.48	32.50	-2	3,217	-0.06%
2021/11/19	2.2	32.25	0	0.00	32.20	2.2	3,247	0.07%
2021/11/18	1	32.60	0	0.00	32.60	1	3,277	0.03%
2021/11/15	5	32.08	5	32.43	32.95	0	3,218	0.00%
2021/11/12	6	31.88	26	32.02	32.50	-20	3,164	-0.63%
2021/11/11	19	31.65	16	32.26	31.50	3	3,062	0.10%
2021/11/10	15	31.58	8	32.01	31.50	7	2,982	0.23%
2021/11/09	8	31.88	0	0.00	31.85	8	2,913	0.27%
2021/11/08	3	32.35	8	32.41	32.35	-5	2,868	-0.17%
2021/11/05	11	32.02	18	32.26	31.85	-7	2,822	-0.25%
2021/11/04	15.1	31.47	2	31.50	31.20	13.1	2,717	0.48%
2021/11/03	0	0.00	13	31.76	31.95	-13	2,724	-0.48%
2021/11/02	17	31.59	15	31.79	31.35	2	2,757	0.07%
2021/11/01	7	31.66	0	0.00	31.50	7	2,780	0.25%
2021/10/29	1	31.70	11	31.90	32.05	-10	2,827	-0.35%
2021/10/28	8	31.20	12	31.35	31.30	-4	2,768	-0.14%
2021/10/27	5	30.77	2	31.08	30.75	3	2,800	0.11%
2021/10/26	2	30.95	3	31.25	30.95	-1	2,810	-0.04%
2021/10/25	12	30.83	15	31.06	31.05	-3	2,828	-0.11%
2021/10/22	19	30.95	6	31.74	30.80	13	2,858	0.45%
2021/10/21	6	31.56	9.1	31.80	31.50	-3.1	2,843	-0.11%
2021/10/20	11	31.35	13	31.45	31.25	-2	2,778	-0.07%
2021/10/19	12	31.06	8	31.58	30.80	4	2,829	0.14%
2021/10/18	11	31.01	16	31.09	31.05	-5	2,806	-0.18%
2021/10/15	2	29.50	4	29.63	29.50	-2	2,774	-0.07%
2021/10/14	2	29.38	0	0.00	29.40	2	2,823	0.07%
2021/10/13	7	29.99	7	30.38	30.00	0	2,855	0.00%
2021/10/12	21.1	30.27	11	30.70	29.95	10.1	2,881	0.35%
2021/10/08	3	30.38	5	30.37	30.35	-2	2,948	-0.07%
2021/10/07	0	0.00	16	29.66	29.90	-16	3,047	-0.53%
2021/10/06	20	29.53	2	29.38	29.25	18	3,174	0.57%
2021/10/05	3	30.12	21	29.98	30.20	-18	3,198	-0.56%
2021/10/04	5	29.79	2	30.33	29.50	3	3,217	0.09%
2021/10/01	10	30.78	1.2	30.21	30.20	8.8	3,246	0.27%
2021/09/30	13	31.46	11.3	31.58	31.45	1.7	3,302	0.05%
2021/09/29	19	31.42	16	31.54	31.35	3	3,338	0.09%
2021/09/28	12	31.50	55	31.54	31.65	-43	3,386	-1.27%
2021/09/27	5	31.39	8	31.51	31.45	-3	3,594	-0.08%
2021/09/24	5.1	30.86	3	31.18	30.85	2.1	3,893	0.05%
2021/09/23	3	30.73	10	30.77	30.90	-7	3,972	-0.18%
2021/09/22	47.5	30.19	1	30.40	30.30	46.5	4,110	1.13%
2021/09/17	11	31.03	3	31.33	30.50	8	4,317	0.19%
2021/09/16	3.9	31.12	16	31.11	31.35	-12.1	4,325	-0.28%
2021/09/15	6	30.36	8	30.60	30.30	-2	4,343	-0.05%
2021/09/14	3.1	30.11	0	0.00	30.25	3.1	4,429	0.07%
2021/09/13	4.8	30.14	18	30.06	30.30	-13.2	4,747	-0.28%
2021/09/10	1	29.50	3	29.55	29.50	-2	4,848	-0.04%
2021/09/09	0	0.00	20	29.10	29.15	-20	5,000	-0.40%
2021/09/08	3	29.60	0	0.00	29.15	3	5,089	0.06%
2021/09/07	0	0.00	3	30.05	29.70	-3	5,147	-0.06%
2021/09/06	6	29.83	1	30.05	29.70	5	5,202	0.10%
2021/09/03	4	30.15	4	30.46	30.15	0	5,262	0.00%
2021/09/02	5	30.14	0	0.00	30.00	5	5,476	0.09%
2021/09/01	12	30.54	1	30.50	30.50	11	5,604	0.20%
2021/08/31	13	30.89	7	31.11	30.95	6	5,853	0.10%
2021/08/30	2	30.93	12	30.93	31.00	-10	6,197	-0.16%
2021/08/27	7	30.59	8	30.75	30.60	-1	6,809	-0.01%
2021/08/26	8	30.71	1	30.90	30.60	7	7,339	0.10%
2021/08/25	9	31.06	5	31.34	31.15	4	7,737	0.05%
2021/08/24	8	31.03	14	31.29	31.50	-6	7,949	-0.08%
2021/08/23	5	30.49	11	30.60	30.55	-6	8,179	-0.07%
2021/08/20	7	29.96	3	29.98	29.90	4	8,304	0.05%
2021/08/19	10	30.79	5	31.11	30.60	5	8,368	0.06%
2021/08/18	2	29.88	19	30.71	31.00	-17	8,553	-0.20%
2021/08/17	9	30.78	8	31.02	30.35	1	8,866	0.01%
2021/08/16	19	30.53	7	30.54	30.50	12	9,222	0.13%
2021/08/13	8	31.52	3	31.50	31.40	5	9,270	0.05%
2021/08/12	0	0.00	5	31.90	32.20	-5	9,393	-0.05%
2021/08/11	5	31.37	12	31.25	31.50	-7	9,614	-0.07%
2021/08/10	2	31.65	0	0.00	31.70	2	9,872	0.02%
2021/08/09	2	31.65	1	32.15	32.00	1	10,114	0.01%
2021/08/06	2	31.38	8	31.73	31.90	-6	10,415	-0.06%
2021/08/05	4	31.10	1	31.20	31.20	3	10,781	0.03%
2021/08/04	11	31.12	19	31.40	31.50	-8	11,079	-0.07%
2021/08/03	5	30.41	3	30.58	30.65	2	11,530	0.02%
2021/08/02	5	30.24	10	30.61	30.85	-5	12,141	-0.04%
2021/07/30	15	30.42	10	30.30	30.30	5	12,809	0.04%
2021/07/29	3	30.58	6	30.84	30.85	-3	14,607	-0.02%
2021/07/28	7.1	30.38	3	30.45	30.50	4.1	15,233	0.03%
2021/07/27	2	30.68	0	0.00	30.60	2	15,898	0.01%
2021/07/26	9	31.12	5	31.15	31.15	4	16,525	0.02%
2021/07/23	1	31.05	4	31.93	31.80	-3	17,193	-0.02%
2021/07/22	1	30.70	0	0.00	30.70	1	17,646	0.01%
2021/07/21	10.1	30.62	7	30.79	30.65	3.1	17,917	0.02%
2021/07/20	0.1	31.33	0	0.00	31.10	0.1	17,962	0.00%
2021/07/19	1.1	32.01	0	0.00	31.95	1.1	18,100	0.01%
2021/07/15	0	0.00	3	31.92	32.00	-3	18,653	-0.02%
2021/07/13	35	32.49	2	32.70	31.85	33	19,229	0.17%
2021/07/12	0.2	33.65	0	0.00	33.65	0.2	19,827	0.00%
2021/07/09	7	33.58	0	0.00	33.60	7	20,475	0.03%
2021/07/07	2	34.00	2	33.45	33.45	0	20,908	0.00%
2021/07/06	5	34.15	6	34.54	34.10	-1	21,046	0.00%
2021/07/05	15	34.14	7	34.15	34.15	8	21,137	0.04%
2021/07/02	18.1	34.82	5	36.20	34.25	13.1	21,137	0.06%
2021/07/01	11	36.40	9	36.32	35.40	2	20,978	0.01%
2021/06/30	5	35.66	3	35.95	35.95	2	20,736	0.01%
2021/06/29	7	35.94	4	36.15	36.00	3	20,665	0.01%
2021/06/28	6	35.58	10	36.03	35.70	-4	20,600	-0.02%
2021/06/25	5.6	34.99	2	34.90	34.90	3.6	20,392	0.02%
2021/06/24	1	35.45	0	0.00	35.20	1	20,419	0.00%
2021/06/23	5	34.40	5	34.90	34.90	0	20,381	0.00%
2021/06/22	5	35.30	14.1	34.69	34.80	-9.1	20,363	-0.04%
2021/06/21	5.1	33.10	54	32.97	33.10	-49	20,081	-0.24%
2021/06/18	5.1	34.46	5	34.05	34.05	0.1	19,990	0.00%
2021/06/17	0	0.00	13.1	34.23	35.50	-13.1	19,874	-0.07%
2021/06/16	10	35.55	5	34.54	34.40	5	19,897	0.03%
2021/06/15	11.1	34.55	9	34.91	34.95	2.1	19,859	0.01%
2021/06/11	2	34.60	0	0.00	34.75	2	19,839	0.01%
2021/06/10	5	33.80	5	34.40	34.40	0	19,875	0.00%
2021/06/09	2.1	35.33	2	34.83	34.75	0.1	19,765	0.00%
2021/06/08	3	35.33	4	35.01	35.60	-1	19,769	-0.01%
2021/06/07	8.1	35.59	12	34.73	34.45	-3.9	19,585	-0.02%
2021/06/04	12	35.83	18.1	35.43	35.75	-6.1	19,347	-0.03%
2021/06/03	21	33.55	27.1	33.55	34.60	-6.1	18,887	-0.03%
2021/06/02	5	32.19	7.1	31.66	32.60	-2.1	18,517	-0.01%
2021/06/01	1	30.80	0	0.00	30.40	1	18,543	0.01%
2021/05/31	11	31.35	33	31.21	31.05	-22	18,535	-0.12%
2021/05/28	10	30.65	7	30.68	30.70	3	18,463	0.02%
2021/05/27	3.1	30.21	11	30.17	29.80	-7.9	18,434	-0.04%
2021/05/26	23	30.55	6	30.01	30.20	17	18,487	0.09%
2021/05/25	20.1	29.38	9	29.51	29.40	11.1	18,401	0.06%
2021/05/24	6	28.99	5	29.20	29.20	1	18,168	0.01%
2021/05/21	8	29.59	7	29.46	29.95	1	18,022	0.01%
2021/05/20	3	29.30	3	29.00	29.00	0	18,107	0.00%
2021/05/19	4	30.25	2	29.88	30.30	2	18,188	0.01%
2021/05/18	4.1	28.52	12	28.41	29.40	-7.9	18,349	-0.04%
2021/05/17	8	27.01	7	27.48	27.35	1	18,188	0.01%
2021/05/14	52.1	29.25	68.3	28.43	29.20	-16.3	17,977	-0.09%
2021/05/13	5.1	29.99	5	29.89	29.70	0.1	17,710	0.00%
2021/05/12	9	33.98	6	33.78	32.95	3	17,292	0.02%
2021/05/11	1	38.30	6	36.05	36.60	-5	17,010	-0.03%
2021/05/10	14	37.84	20.2	37.38	37.55	-6.2	16,568	-0.04%
2021/05/07	33	36.78	17	36.77	36.85	16	15,955	0.10%
2021/05/06	75	37.35	19.5	39.22	37.50	55.5	15,245	0.36%
2021/05/05	8	36.28	42.4	36.23	36.75	-34.4	13,431	-0.26%
2021/05/04	32	34.71	64	35.95	33.60	-32	12,814	-0.25%
2021/05/03	29	36.71	35	35.59	35.10	-6	12,123	-0.05%
2021/04/29	21	36.42	48	37.19	36.10	-27	11,486	-0.24%
2021/04/28	94.5	34.99	24.3	35.52	35.15	70.2	10,803	0.65%
2021/04/27	1	32.85	1.1	33.53	33.50	-0.1	10,301	0.00%
2021/04/23	3.1	31.20	0	0.00	31.30	3.1	9,909	0.03%
2021/04/22	11	33.52	30.3	32.49	32.25	-19.3	9,761	-0.20%
2021/04/21	2.1	31.51	44	31.96	32.05	-42	9,331	-0.45%
2021/04/20	5	33.39	5	32.56	31.95	0	9,117	0.00%
2021/04/19	21	32.83	4	33.09	32.90	17	8,733	0.19%
2021/04/16	41.1	31.57	38.1	31.63	32.15	3	8,371	0.04%
2021/04/15	82	31.67	27.1	31.53	31.90	54.9	7,622	0.72%
2021/04/13	7	29.78	0	0.00	28.55	7	6,908	0.10%
2021/04/12	0	0.00	5	29.15	29.60	-5	6,627	-0.08%
2021/04/07	5	29.02	0	0.00	28.95	5	6,264	0.08%
2021/04/06	0	0.00	1	28.55	28.80	-1	6,217	-0.02%
2021/04/01	0.1	27.90	0	0.00	28.15	0.1	6,141	0.00%
2021/03/30	0.1	28.35	0	0.00	28.20	0.1	6,065	0.00%
2021/03/25	1	27.40	3	28.00	28.05	-2	6,175	-0.03%
2021/03/24	0	0.00	7	27.20	27.05	-7	6,118	-0.11%
2021/03/23	7.1	27.84	0	0.00	27.40	7.1	6,102	0.12%
2021/03/19	0	0.00	2	26.75	26.75	-2	6,115	-0.03%
2021/03/18	0	0.00	1	27.60	27.60	-1	6,037	-0.02%
2021/03/17	2	27.70	0	0.00	27.80	2	6,012	0.03%
2021/03/16	2	28.25	3	28.60	28.10	-1	6,002	-0.02%
2021/03/12	20	29.50	4	29.26	29.45	16	5,911	0.27%
2021/03/11	0.8	28.50	0	0.00	28.60	0.8	5,824	0.01%
2021/03/10	3	28.72	2	28.65	28.80	1	5,809	0.02%
2021/03/09	6	29.18	18	29.29	29.25	-12	5,727	-0.21%
2021/03/08	14	28.25	12	28.53	28.65	2	5,635	0.04%
2021/03/05	28	28.58	32.1	28.48	28.70	-4.1	5,502	-0.07%
2021/03/04	20	27.80	20	27.95	28.05	0	5,106	0.00%
2021/03/03	3	26.60	5	26.78	27.40	-2	4,923	-0.04%
2021/03/02	24	27.00	38	26.57	26.35	-14	4,769	-0.29%
2021/02/26	34	27.18	20	27.58	27.50	14	4,746	0.29%
2021/02/25	19	26.90	73	26.77	27.35	-54	4,651	-1.16%
2021/02/24	76.1	26.33	20	26.81	26.70	56.1	4,578	1.23%
2021/02/23	41	25.99	41.1	26.72	27.30	-0.1	4,517	0.00%
2021/02/22	62	25.87	62	25.76	25.75	0	4,394	0.00%
2021/02/19	5	25.80	31	25.84	25.95	-26	4,277	-0.61%
2021/02/18	1	25.60	311	25.20	25.45	-310	4,096	-7.57%	大賣/鉅額交易
2021/02/17	0	0.00	19	23.66	23.95	-19	3,708	-0.51%
2021/02/05	0.7	21.80	6	21.71	21.80	-5.3	3,612	-0.15%
2021/02/04	4.5	21.56	11	21.56	21.60	-6.5	3,611	-0.18%
2021/02/03	3	21.05	1	21.05	21.05	2	3,653	0.05%
2021/02/02	2	21.25	3	21.58	21.25	-1	3,730	-0.03%
2021/02/01	2	21.18	11	20.75	21.20	-9	3,726	-0.24%
2021/01/29	3	19.88	0.5	19.90	20.00	2.5	3,679	0.07%
2021/01/28	2	20.05	1	20.10	20.10	1	3,749	0.03%
2021/01/27	0	0.00	1	20.45	20.45	-1	3,892	-0.03%
2021/01/26	0	0.00	3	20.42	20.40	-3	3,922	-0.08%
2021/01/22	1	19.85	2	20.03	19.85	-1	3,971	-0.03%
2021/01/20	5	19.86	0	0.00	19.70	5	4,071	0.12%
2021/01/19	0	0.00	3	20.42	20.45	-3	4,203	-0.07%
2021/01/18	2	19.83	2	19.95	20.15	0	4,409	0.00%
2021/01/15	4	20.45	1	20.30	20.30	3	4,465	0.07%
2021/01/14	3	20.98	1	21.05	21.05	2	4,514	0.04%
2021/01/13	3.5	21.06	4	21.31	21.20	-0.5	4,530	-0.01%
2021/01/12	6	20.99	2	21.10	21.10	4	4,551	0.09%
2021/01/11	5.1	21.06	4	21.30	21.35	1.1	4,580	0.02%
2021/01/08	3	21.47	1.4	21.52	21.45	1.6	4,633	0.03%
2021/01/07	1	21.70	7	21.59	21.70	-6	4,707	-0.13%
2021/01/06	7.8	20.97	1	21.40	20.85	6.8	4,724	0.14%
2021/01/05	50	22.25	0	0.00	22.25	50	4,694	1.07%
2021/01/04	11	22.59	0	0.00	22.70	11	4,759	0.23%
2020/12/31	1	23.30	1	23.45	23.30	0	4,891	0.00%
2020/12/29	1	23.05	1	23.25	23.10	0	5,498	0.00%
2020/12/28	26.9	22.90	0	0.00	22.85	26.9	5,523	0.49%
2020/12/24	0.1	23.15	1	23.05	23.15	-0.9	5,513	-0.02%
2020/12/22	3	23.60	0	0.00	22.65	3	5,522	0.05%
2020/12/21	1	23.95	2	23.55	24.05	-1	5,525	-0.02%
2020/12/17	25.9	22.30	0	0.00	22.30	25.9	5,479	0.47%
2020/12/16	15	22.60	0	0.00	22.60	15	5,504	0.27%
2020/12/15	1.9	22.20	0	0.00	22.25	1.9	5,530	0.03%
2020/12/11	35	22.15	0	0.00	22.15	35	5,478	0.64%
2020/12/10	0	0.00	2	22.58	22.80	-2	5,482	-0.04%
2020/12/09	83.4	22.55	1	22.55	22.55	82.4	5,504	1.50%
2020/12/08	75	23.35	0	0.00	23.40	75	5,541	1.35%
2020/12/07	2	23.40	0	0.00	23.40	2	5,626	0.04%
2020/12/04	0	0.00	5	23.16	23.35	-5	5,658	-0.09%
2020/12/02	0	0.00	2	22.70	22.70	-2	5,729	-0.03%
2020/11/30	0	0.00	1	22.85	22.70	-1	5,695	-0.02%
2020/11/27	0.5	22.40	0	0.00	22.60	0.5	5,734	0.01%
2020/11/26	0.6	22.55	2	22.70	22.65	-1.4	5,721	-0.02%
2020/11/25	0.9	22.25	1	22.45	22.30	-0.1	5,798	0.00%
2020/11/24	2.9	21.90	1	22.30	21.85	1.9	5,722	0.03%
2020/11/23	0	0.00	2	22.00	22.05	-2	5,682	-0.04%
2020/11/19	1.8	21.88	14	21.54	21.95	-12.2	5,621	-0.22%
2020/11/18	0.9	21.30	4	21.34	21.40	-3.1	5,524	-0.06%
2020/11/17	1.9	21.00	4	21.30	21.05	-2.1	5,525	-0.04%
2020/11/13	3.9	20.80	4	20.76	20.80	-0.1	5,574	0.00%
2020/11/12	4	20.83	3	20.93	21.00	1	5,558	0.02%
2020/11/11	3.9	20.88	8	20.93	21.25	-4.1	5,553	-0.07%
2020/11/10	3.2	20.35	14	20.22	20.35	-10.8	5,446	-0.20%
2020/11/09	6	19.58	2	19.73	19.55	4	5,363	0.07%
2020/11/06	3	19.77	2	19.85	19.70	1	5,300	0.02%
2020/11/05	16.5	19.86	4	20.03	19.65	12.5	5,281	0.24%
2020/11/04	2	19.90	10	19.65	19.75	-8	5,244	-0.15%
2020/11/03	9.5	20.48	5	20.61	20.45	4.5	5,124	0.09%
2020/11/02	2	20.25	4	20.54	20.30	-2	5,104	-0.04%
2020/10/30	13	20.33	0	0.00	20.25	13	5,073	0.26%
2020/10/29	10	20.87	0	0.00	20.90	10	5,040	0.20%
2020/10/28	3.5	21.13	8	21.43	21.15	-4.5	4,983	-0.09%
2020/10/27	10	21.19	5	21.47	21.50	5	4,947	0.10%
2020/10/26	7	21.59	25	21.41	22.10	-18	4,801	-0.37%
2020/10/23	9	20.81	23.2	20.86	20.85	-14.2	4,586	-0.31%
2020/10/22	15	20.50	0	0.00	20.00	15	4,538	0.33%
2020/10/21	0	0.00	2	21.08	21.00	-2	4,490	-0.04%
2020/10/20	8	20.69	7	21.07	20.75	1	4,498	0.02%
2020/10/19	3	20.92	21	20.95	20.90	-18	4,468	-0.40%
2020/10/16	8	20.34	10	20.89	20.25	-2	4,423	-0.05%
2020/10/15	17	20.67	15	20.70	20.55	2	4,378	0.05%
2020/10/14	4	21.05	0	0.00	21.45	4	4,292	0.09%
2020/10/13	4	20.93	9	21.23	21.45	-5	4,260	-0.12%
2020/10/12	10	20.85	31	21.10	21.00	-21	4,170	-0.50%
2020/10/08	25	21.11	10	21.06	20.90	15	4,063	0.37%
2020/10/07	45.7	20.83	62	20.56	21.20	-16.3	3,866	-0.42%
2020/10/06	2	18.90	11	19.20	19.85	-9	3,458	-0.26%
2020/09/28	0	0.00	1	17.75	17.65	-1	3,219	-0.03%
2020/09/23	7	17.86	1	17.75	17.75	6	3,118	0.19%
2020/09/22	9.8	18.31	1	18.30	18.30	8.8	3,029	0.29%
2020/09/21	2.9	18.90	4	19.05	18.90	-1.1	2,980	-0.04%
2020/09/18	0	0.00	34	18.76	18.80	-34	2,939	-1.16%
2020/09/17	0	0.00	2	18.60	18.60	-2	2,885	-0.07%
2020/09/16	2.7	18.25	0	0.00	18.25	2.7	2,875	0.09%
2020/09/14	1	18.25	0	0.00	18.40	1	2,835	0.04%
2020/09/11	2.8	18.80	0	0.00	18.80	2.8	2,786	0.10%
2020/09/10	3	18.90	2	19.08	19.05	1	2,659	0.04%
2020/09/09	2	18.00	9	18.74	18.85	-7	2,554	-0.27%
2020/09/08	0	0.00	3	18.25	18.30	-3	2,463	-0.12%
2020/09/07	5	18.04	22	18.30	18.00	-17	2,454	-0.69%
2020/09/04	1	17.55	21	17.52	17.55	-20	2,392	-0.84%
2020/09/03	3.1	17.55	10	17.60	17.55	-6.9	2,363	-0.29%
2020/09/02	2	17.78	16	17.72	17.75	-14	2,419	-0.58%
2020/09/01	0	0.00	10	17.50	17.50	-10	2,419	-0.41%
2020/08/31	4	17.33	13	17.51	17.55	-9	2,417	-0.37%
2020/08/27	42	16.79	2	17.15	16.80	40	2,379	1.68%
2020/08/25	20	16.85	0	0.00	17.00	20	2,386	0.84%
2020/08/20	1	16.95	5	16.60	16.00	-4	2,383	-0.17%
2020/08/17	14	16.86	3	16.85	16.95	11	2,295	0.48%
2020/08/10	2	16.55	0	0.00	16.65	2	2,390	0.08%
2020/08/07	0	0.00	1	16.30	16.20	-1	2,368	-0.04%
2020/08/05	1	16.10	0	0.00	16.10	1	2,397	0.04%
2020/08/04	0	0.00	5	16.05	16.20	-5	2,456	-0.20%
2020/07/31	1	15.45	0	0.00	15.45	1	2,621	0.04%
2020/07/28	1	15.15	0	0.00	15.10	1	2,643	0.04%
2020/07/27	10	16.00	0	0.00	15.50	10	2,676	0.37%
2020/07/24	10	16.25	0	0.00	16.10	10	2,697	0.37%
2020/07/22	14.5	16.44	0	0.00	16.50	14.5	2,801	0.52%
2020/07/21	9	16.52	0	0.00	16.50	9	2,808	0.32%
2020/07/20	0.5	16.70	29	16.65	16.65	-28.5	2,874	-0.99%
2020/07/17	0.6	16.95	0	0.00	16.95	0.6	2,892	0.02%
2020/07/16	0	0.00	15	17.34	17.40	-15	2,929	-0.51%
2020/07/15	2	17.10	0	0.00	17.10	2	2,938	0.07%
2020/07/14	6	17.05	0	0.00	17.05	6	2,982	0.20%
2020/07/13	0	0.00	0.1	17.20	17.20	-0.1	3,013	0.00%
2020/07/10	12	17.20	0	0.00	17.15	12	3,044	0.39%
2020/07/09	4.9	17.52	6	17.72	17.50	-1.1	3,074	-0.04%
2020/07/07	7	17.51	4	17.61	17.40	3	3,242	0.09%
2020/07/06	0	0.00	5	17.55	17.55	-5	3,300	-0.15%
2020/07/03	2	17.35	6	17.43	17.35	-4	3,338	-0.12%
2020/07/02	0	0.00	3	17.32	17.30	-3	3,383	-0.09%
2020/06/29	2	17.00	2	17.05	17.05	0	3,425	0.00%
2020/06/24	0.4	17.30	0	0.00	17.30	0.4	3,442	0.01%
2020/06/23	9.7	17.23	0	0.00	17.20	9.7	3,487	0.28%
2020/06/22	0.9	17.50	0	0.00	17.50	0.9	3,491	0.03%
2020/06/19	0	0.00	5	17.60	17.70	-5	3,510	-0.14%
2020/06/18	3	17.37	1	17.60	17.40	2	3,527	0.06%
2020/06/17	4	17.58	13	17.61	17.55	-9	3,549	-0.25%
2020/06/16	0	0.00	14	17.34	17.35	-14	3,580	-0.39%
2020/06/15	0	0.00	2	17.08	17.00	-2	3,617	-0.06%
2020/06/12	29	16.89	0	0.00	16.95	29	3,622	0.80%
2020/06/11	11	17.54	0	0.00	17.35	11	3,624	0.30%
2020/06/10	0.5	18.05	2	18.08	18.10	-1.5	3,576	-0.04%
2020/06/09	5	17.89	20	18.20	18.05	-15	3,610	-0.42%
2020/06/08	0.5	18.65	9	18.17	18.65	-8.5	3,549	-0.24%
2020/06/05	0	0.00	3	17.57	17.60	-3	3,464	-0.09%
2020/06/04	0	0.00	56	17.43	17.45	-56	3,434	-1.63%
2020/06/03	0	0.00	11	17.15	17.20	-11	3,402	-0.32%
2020/06/02	0	0.00	10	16.85	16.85	-10	3,333	-0.30%
2020/06/01	0	0.00	3	16.70	16.75	-3	3,312	-0.09%
2020/05/28	2	16.70	0	0.00	16.70	2	3,240	0.06%
2020/05/25	11	16.31	0	0.00	16.50	11	3,178	0.35%
2020/05/22	9	16.48	0	0.00	16.35	9	3,168	0.28%
2020/05/21	11	16.72	4	16.78	16.75	7	3,132	0.22%
2020/05/20	18	16.67	1	16.95	16.60	17	3,109	0.55%
2020/05/19	53	16.89	51	17.05	16.75	2	3,072	0.07%
2020/05/18	2	16.30	0	0.00	16.35	2	2,971	0.07%
2020/05/15	1	16.00	0	0.00	16.10	1	2,955	0.03%
2020/05/14	15	16.29	0	0.00	16.20	15	2,924	0.51%
2020/05/13	17	16.41	17	16.60	16.65	0	2,891	0.00%
2020/05/12	5	16.59	0	0.00	16.60	5	2,850	0.18%
2020/05/11	11	17.18	2	17.18	17.00	9	2,791	0.32%
2020/05/08	47	16.91	59	16.88	16.80	-12	2,712	-0.44%
2020/05/06	1	16.10	0	0.00	16.00	1	2,523	0.04%
2020/05/05	12.5	15.87	7	15.94	15.95	5.5	2,496	0.22%
2020/05/04	2	15.75	32	16.00	15.70	-30	2,468	-1.22%
2020/04/30	6	16.31	2	16.35	16.25	4	2,429	0.16%
2020/04/29	0	0.00	2	16.25	16.25	-2	2,376	-0.08%
2020/04/28	7	15.68	0	0.00	15.95	7	2,312	0.30%
2020/04/24	1	14.85	0	0.00	14.90	1	2,210	0.05%
2020/04/23	10	15.15	0	0.00	15.15	10	2,173	0.46%
2020/04/22	21	14.84	30	14.60	14.85	-9	2,062	-0.44%
2020/04/21	12	15.13	4	15.40	15.05	8	2,023	0.40%
2020/04/17	11	16.40	1	16.10	16.10	10	1,898	0.53%
2020/04/16	3	16.17	0	0.00	16.30	3	1,847	0.16%
2020/04/15	10	16.50	3	16.53	16.55	7	1,800	0.39%
2020/04/14	0	0.00	1	16.20	16.40	-1	1,767	-0.06%
2020/04/13	12	16.68	14	16.80	16.30	-2	1,730	-0.12%
2020/04/10	10	15.80	1	15.85	15.85	9	1,575	0.57%
2020/04/09	0	0.00	30	15.45	15.50	-30	1,531	-1.96%
2020/04/08	11	15.33	0	0.00	15.35	11	1,460	0.75%
2020/04/07	25	14.82	0	0.00	14.85	25	1,391	1.80%
2020/04/06	15	14.55	0	0.00	14.55	15	1,335	1.12%
2020/03/31	1	14.50	10	14.50	14.55	-9	1,292	-0.70%
2020/03/30	10	14.20	0	0.00	14.20	10	1,267	0.79%
2020/03/27	0	14.55	3	14.30	14.55	-3	1,236	-0.24%
2020/03/25	0	0.00	30	14.13	14.15	-30	1,192	-2.52%
2020/03/24	33	13.71	0	0.00	13.70	33	1,164	2.83%
2020/03/19	0	0.00	31	13.56	13.55	-31	1,057	-2.93%
2020/03/18	1	15.55	0	0.00	15.05	1	1,021	0.10%
2020/03/17	6	16.18	0	0.00	15.85	6	1,027	0.58%
2020/03/16	5	17.21	0	0.00	17.25	5	1,026	0.49%
2020/03/13	10	17.24	0	0.00	17.80	10	1,040	0.96%
2020/03/12	10	19.35	0	0.00	19.10	10	1,037	0.96%
2020/03/02	0	0.00	1	21.15	21.15	-1	1,069	-0.09%
2020/02/27	2	21.45	2	21.68	21.45	0	1,119	0.00%
2020/02/26	5	21.55	0	0.00	21.60	5	1,168	0.43%
2020/02/25	1	21.65	0	0.00	21.70	1	1,173	0.09%
2020/02/24	4	21.91	0	0.00	21.95	4	1,178	0.34%
2020/02/21	0	0.00	1	22.35	22.25	-1	1,179	-0.08%
2020/02/20	6	22.25	3	22.33	22.30	3	1,190	0.25%
2020/02/19	0	0.00	1	22.25	22.20	-1	1,191	-0.08%
2020/02/17	4	22.01	0	0.00	22.00	4	1,249	0.32%
2020/02/13	1	22.25	1	22.35	22.25	0	1,276	0.00%
2020/02/12	0	0.00	9	22.12	22.20	-9	1,297	-0.69%
2020/02/10	10	21.60	1	21.60	21.55	9	1,347	0.67%
2020/02/07	10	22.25	0	0.00	22.20	10	1,355	0.74%
2020/02/06	10	22.30	0	0.00	22.35	10	1,369	0.73%
2020/02/04	0	0.00	1	22.30	22.35	-1	1,397	-0.07%
2020/02/03	11	22.04	0	0.00	22.10	11	1,403	0.78%
2020/01/30	9	23.64	28	23.15	23.00	-19	1,381	-1.38%
2020/01/20	0	0.00	4	24.18	24.20	-4	1,343	-0.30%
2020/01/17	0	0.00	2	24.13	24.10	-2	1,344	-0.15%
2020/01/14	0	0.00	2	24.08	24.05	-2	1,402	-0.14%
2020/01/10	1	23.95	3	23.98	23.95	-2	1,475	-0.14%
2020/01/08	10	23.80	0	0.00	23.80	10	1,491	0.67%
2020/01/07	8	23.91	0	0.00	23.90	8	1,480	0.54%
2020/01/06	1	24.05	0	0.00	24.10	1	1,468	0.07%
2020/01/03	5	24.00	0	0.00	24.10	5	1,470	0.34%
2019/12/27	0	0.00	3	24.20	24.20	-3	1,492	-0.20%
2019/12/26	0	0.00	2	24.15	24.10	-2	1,503	-0.13%
2019/12/20	6	24.02	0	0.00	24.00	6	1,578	0.38%
2019/12/18	0	0.00	8	24.26	24.30	-8	1,555	-0.51%
2019/12/16	0	0.00	1	24.15	24.10	-1	1,568	-0.06%
2019/12/12	0	0.00	2	24.30	24.20	-2	1,578	-0.13%
2019/12/11	4.5	24.01	4	24.26	24.05	0.5	1,561	0.03%
2019/12/09	15	23.97	3	24.33	24.00	12	1,478	0.81%
2019/12/06	33	24.12	9	24.38	24.10	24	1,423	1.69%
2019/12/05	2	24.15	3	24.33	24.35	-1	1,385	-0.07%
2019/12/04	6	24.16	0	0.00	24.15	6	1,403	0.43%
2019/12/03	3	24.18	1	24.30	24.30	2	1,406	0.14%
2019/12/02	1	24.30	0	0.00	24.30	1	1,414	0.07%
2019/11/28	6	24.53	0	0.00	24.50	6	1,425	0.42%
2019/11/26	5	24.90	4	25.04	25.10	1	1,480	0.07%
2019/11/25	2	24.80	36	24.63	24.80	-34	1,440	-2.36%
2019/11/22	1	24.15	0	0.00	24.15	1	1,402	0.07%
2019/11/21	0	0.00	6	24.19	24.20	-6	1,433	-0.42%
2019/11/15	11	24.11	11	24.37	24.00	0	1,494	0.00%
2019/11/14	2	23.93	0	0.00	23.90	2	1,465	0.14%
2019/11/13	9	23.92	0	0.00	23.95	9	1,474	0.61%
2019/11/12	0	0.00	2	24.23	24.15	-2	1,474	-0.14%
2019/11/11	4	24.03	0	0.00	24.00	4	1,486	0.27%
2019/11/08	5	24.20	2	24.25	24.25	3	1,488	0.20%
2019/11/07	7	24.39	0	0.00	24.30	7	1,483	0.47%
2019/11/06	3	24.53	2	24.70	24.65	1	1,454	0.07%
2019/11/05	1	24.65	5	24.67	24.65	-4	1,440	-0.28%
2019/11/04	0	0.00	10	24.47	24.55	-10	1,442	-0.69%
2019/11/01	2	24.13	0	0.00	24.30	2	1,435	0.14%
2019/10/31	4	24.25	1	24.45	24.25	3	1,435	0.21%
2019/10/30	0	0.00	2	24.40	24.40	-2	1,431	-0.14%
2019/10/29	7	24.29	1	24.55	24.25	6	1,438	0.42%
2019/10/28	0	0.00	2	24.48	24.45	-2	1,436	-0.14%
2019/10/25	0	0.00	3	24.37	24.35	-3	1,433	-0.21%
2019/10/24	6	24.26	0	0.00	24.30	6	1,424	0.42%
2019/10/23	8	24.33	0	0.00	24.35	8	1,411	0.57%
2019/10/22	3	24.75	0	0.00	24.55	3	1,399	0.21%
2019/10/21	4	24.53	0	0.00	24.80	4	1,389	0.29%
2019/10/18	3	24.55	6	25.21	25.45	-3	1,345	-0.22%
2019/10/17	0	0.00	9	24.56	24.65	-9	1,324	-0.68%
2019/10/16	4	24.33	4	24.48	24.30	0	1,318	0.00%
2019/10/15	0	0.00	4	24.38	24.40	-4	1,319	-0.30%
2019/10/14	0	0.00	6	24.24	24.25	-6	1,329	-0.45%
2019/10/09	0.5	24.15	2	24.15	24.05	-1.5	1,350	-0.11%
2019/10/08	1	24.05	0	0.00	24.05	1	1,344	0.07%
2019/10/07	2	23.85	0	0.00	24.05	2	1,331	0.15%
2019/10/04	10	23.95	0	0.00	24.00	10	1,317	0.76%
2019/10/02	4	24.03	0	0.00	24.05	4	1,298	0.31%
2019/09/27	10	24.29	0	0.00	24.00	10	1,262	0.79%
2019/09/26	4	24.88	0	0.00	24.85	4	1,216	0.33%
2019/09/24	4	25.04	0	0.00	25.05	4	1,199	0.33%
2019/09/23	3	25.25	2	25.50	25.30	1	1,188	0.08%
2019/09/20	3	25.03	4	25.23	25.25	-1	1,176	-0.08%
2019/09/19	0	0.00	2	25.13	25.10	-2	1,158	-0.17%
2019/09/18	0	0.00	7	25.01	25.05	-7	1,144	-0.61%
2019/09/17	1	24.70	2	24.83	24.70	-1	1,127	-0.09%
2019/09/12	0	0.00	1	24.55	24.45	-1	1,104	-0.09%
2019/09/11	1	24.35	1	24.50	24.45	0	1,106	0.00%
2019/09/10	2	24.25	0	0.00	24.45	2	1,101	0.18%
2019/09/06	0	0.00	9	24.44	24.75	-9	1,080	-0.83%
2019/09/05	1	24.10	2	24.23	24.20	-1	1,053	-0.09%
2019/09/04	2	24.00	0	0.00	24.15	2	1,045	0.19%
2019/09/03	2	24.05	2	24.30	24.15	0	1,036	0.00%
2019/09/02	0	0.00	6	24.13	24.20	-6	1,028	-0.58%
2019/08/30	10	23.91	0	0.00	23.85	10	1,006	0.99%
2019/08/29	0	0.00	4	24.89	24.95	-4	950	-0.42%
2019/08/27	14	24.96	1	25.15	24.75	13	887	1.46%
2019/08/26	12	25.08	0	0.00	24.90	12	868	1.38%
2019/08/23	0	0.00	3	25.43	25.55	-3	835	-0.36%
2019/08/21	10	25.30	0	0.00	25.30	10	804	1.24%
2019/08/20	0	0.00	9	24.93	25.20	-9	786	-1.14%
2019/08/19	0	0.00	3	25.00	25.00	-3	766	-0.39%
2019/08/16	1	24.75	6	24.66	24.75	-5	747	-0.67%
2019/08/15	3	24.60	0	0.00	24.60	3	734	0.41%
2019/08/14	0	0.00	1	25.10	25.05	-1	710	-0.14%
2019/08/13	13	24.97	0	0.00	24.95	13	692	1.88%
2019/08/06	1	25.30	0	0.00	25.45	1	670	0.15%
2019/08/05	2	26.25	10	26.10	26.00	-8	660	-1.21%
2019/08/02	5	26.67	1	26.65	26.65	4	645	0.62%
2019/08/01	1	26.95	0	0.00	26.95	1	636	0.16%
2019/07/30	3	27.05	3	27.25	27.15	0	628	0.00%
2019/07/29	1	27.20	0	0.00	27.30	1	628	0.16%
2019/07/26	0	0.00	2	27.25	27.35	-2	641	-0.31%
2019/07/24	1	27.30	0	0.00	27.30	1	643	0.16%
2019/07/23	2	27.30	0	0.00	27.45	2	637	0.31%
2019/07/22	2	27.45	0	0.00	27.40	2	638	0.31%
2019/07/19	2	27.50	4	27.50	27.50	-2	640	-0.31%
2019/07/18	12	27.57	0	0.00	27.45	12	644	1.86%
2019/07/17	1	27.80	0	0.00	27.75	1	641	0.16%
2019/07/16	13	28.01	1	28.30	27.95	12	652	1.84%
2019/07/15	8	28.21	17	28.14	28.30	-9	660	-1.36%
2019/07/12	0	0.00	2	27.78	27.70	-2	676	-0.30%
2019/07/10	1	27.60	2	27.75	27.75	-1	790	-0.13%
2019/07/09	1	27.60	0	0.00	27.60	1	797	0.13%
2019/07/08	3	27.62	0	0.00	27.60	3	798	0.38%
2019/07/05	1	27.70	0	0.00	27.70	1	798	0.13%
2019/07/04	0	0.00	2	27.78	27.80	-2	803	-0.25%
2019/07/03	0	0.00	2	27.80	27.70	-2	805	-0.25%
2019/07/02	3	27.60	0	0.00	27.60	3	811	0.37%
2019/07/01	5	27.70	3	27.95	27.75	2	817	0.24%
2019/06/25	1	27.65	0	0.00	27.65	1	840	0.12%
2019/06/24	1	27.75	2	27.90	27.75	-1	844	-0.12%
2019/06/21	0	0.00	2	27.80	27.70	-2	844	-0.24%
2019/06/20	0	0.00	3	27.62	27.60	-3	843	-0.36%
2019/06/19	0	0.00	2	27.53	27.50	-2	852	-0.23%
2019/06/18	1	27.40	3	27.40	27.40	-2	855	-0.23%
2019/06/17	2	27.18	0	0.00	27.15	2	866	0.23%
2019/06/14	1	27.25	0	0.00	27.25	1	872	0.11%
2019/06/13	1	27.30	0	0.00	27.35	1	918	0.11%
2019/06/12	2	27.33	3	27.50	27.45	-1	1,012	-0.10%
2019/06/11	1	27.30	0	27.35	27.35	1	1,022	0.10%
2019/06/10	2	27.43	0	0.00	27.60	2	1,029	0.19%
2019/06/06	2	27.58	0	0.00	27.55	2	1,055	0.19%
2019/06/05	2	27.78	0	0.00	27.75	2	1,094	0.18%
2019/06/04	0	0.00	3	27.95	27.95	-3	1,096	-0.27%
2019/06/03	3	27.77	0	0.00	27.80	3	1,103	0.27%
2019/05/31	2.7	27.87	0	0.00	28.05	2.7	1,115	0.25%
2019/05/30	0.3	28.05	0	0.00	28.05	0.3	1,112	0.02%
2019/05/28	0	0.00	4	28.10	28.15	-4	1,109	-0.36%
2019/05/27	0	0.00	1	27.75	27.80	-1	1,089	-0.09%
2019/05/24	0	0.00	1	27.70	27.65	-1	1,091	-0.09%
2019/05/21	0	0.00	6	27.49	27.60	-6	1,097	-0.55%
2019/05/20	1	27.15	2	27.30	27.15	-1	1,094	-0.09%
2019/05/17	4	27.01	0	0.00	26.95	4	1,090	0.37%
2019/05/15	3	27.27	2	27.45	27.45	1	1,075	0.09%
2019/05/14	3	26.63	0	0.00	27.40	3	1,073	0.28%
2019/05/10	6	28.03	2	27.85	27.85	4	1,053	0.38%
2019/05/09	16	28.18	4	28.25	28.25	12	1,040	1.15%
2019/05/08	5	28.14	11	28.49	28.65	-6	1,031	-0.58%
2019/05/06	6	28.29	0	0.00	28.30	6	1,018	0.59%
2019/05/03	2	28.78	9	28.84	28.85	-7	1,009	-0.69%
2019/05/02	1	28.50	3	28.57	28.55	-2	987	-0.20%
2019/04/30	1	28.25	1	28.45	28.45	0	983	0.00%
2019/04/29	1	28.20	1	28.50	28.50	0	977	0.00%
2019/04/26	14	28.24	0	0.00	28.30	14	970	1.44%
2019/04/25	2	28.70	0	0.00	28.75	2	967	0.21%
2019/04/24	0	0.00	1.3	28.93	28.85	-1.3	962	-0.13%
2019/04/22	1	29.10	1	29.20	29.20	0	939	0.00%
2019/04/19	1	28.90	0	0.00	28.90	1	922	0.11%
2019/04/17	1	28.75	11	28.57	28.95	-10	864	-1.16%
2019/04/16	15	28.24	28	28.41	28.30	-13	809	-1.60%
2019/04/15	0	0.00	1	27.40	27.30	-1	749	-0.13%
2019/04/08	2	27.35	0	0.00	27.45	2	727	0.28%
2019/04/02	3	27.57	0	0.00	27.60	3	706	0.42%
2019/04/01	0	0.00	2	27.83	27.80	-2	698	-0.29%
2019/03/28	0	0.00	4	27.45	27.45	-4	677	-0.59%
2019/03/27	3	27.12	1	27.30	27.30	2	672	0.30%
2019/03/21	0	0.00	2	27.40	27.40	-2	637	-0.31%
2019/03/19	0	27.30	1	27.35	27.30	-1	618	-0.16%
2019/03/18	6	27.21	4	27.29	27.25	2	610	0.33%
2019/03/15	1	27.90	2	28.10	27.15	-1	562	-0.18%
2019/03/14	3	27.85	0	0.00	27.90	3	469	0.64%
2019/03/13	11	28.15	2	28.10	28.10	9	463	1.94%
2019/03/12	9	28.64	1	28.70	28.50	8	455	1.76%
2019/03/11	3	28.70	20	28.71	28.95	-17	436	-3.89%
2019/03/06	4	28.03	2	28.20	28.05	2	411	0.49%
2019/03/05	1	28.20	0	0.00	28.20	1	411	0.24%
2019/03/04	0	0.00	1	28.35	28.30	-1	419	-0.24%
2019/02/27	1	28.15	0	0.00	28.25	1	418	0.24%
2019/02/26	3	28.15	3	28.38	28.20	0	428	0.00%
2019/02/22	1	28.10	0	0.00	28.10	1	421	0.24%
2019/02/21	1	28.15	0	0.00	28.30	1	420	0.24%
2019/02/20	3	28.25	6	28.28	28.40	-3	422	-0.71%
2019/02/19	0	0.00	3	27.95	28.00	-3	413	-0.73%
2019/02/18	0	0.00	2	27.90	27.85	-2	416	-0.48%
2019/02/15	6	27.73	1	27.85	27.70	5	417	1.20%
2019/02/14	0	0.00	1	28.05	28.00	-1	416	-0.24%
2019/02/13	5	27.82	3.1	28.00	27.90	1.9	416	0.46%
2019/02/12	2	28.00	0	0.00	28.00	2	409	0.49%
2019/02/11	1	27.85	4	28.10	28.30	-3	407	-0.74%
2019/01/23	2	27.95	0	0.00	27.95	2	397	0.50%
2019/01/22	1	28.00	0	0.00	28.20	1	402	0.25%
2019/01/21	0.1	28.05	0	0.00	28.05	0.1	406	0.03%
2019/01/17	0	0.00	3	28.17	28.25	-3	416	-0.72%
2019/01/16	0.4	27.65	0	0.00	27.65	0.4	423	0.09%
2019/01/14	2	27.68	0	0.00	27.65	2	431	0.46%
2019/01/11	2	27.90	4	27.94	28.00	-2	444	-0.45%
2019/01/10	3	27.83	1	28.10	27.65	2	446	0.45%
2019/01/09	0	0.00	3	27.63	27.85	-3	448	-0.67%
2019/01/04	0	0.00	4	27.11	27.15	-4	498	-0.80%
2019/01/03	2	27.00	5	27.04	27.00	-3	522	-0.57%
2019/01/02	3	26.85	0	0.00	26.80	3	533	0.56%
2018/12/27	2	26.95	4	27.15	26.95	-2	563	-0.35%
2018/12/26	0	0.00	1	27.00	26.80	-1	582	-0.17%
2018/12/25	1	26.65	1	26.80	26.80	0	610	0.00%
2018/12/22	2	26.73	0	0.00	26.80	2	648	0.31%
2018/12/21	1	27.05	0	0.00	26.80	1	674	0.15%
2018/12/11	1	27.10	0	0.00	27.20	1	833	0.12%
2018/12/06	0	0.00	2	27.20	27.35	-2	845	-0.24%
2018/12/05	2	27.70	0	0.00	27.45	2	850	0.24%
2018/11/19	1	27.95	0	0.00	28.00	1	814	0.12%
2018/11/15	3	28.20	0	0.00	28.00	3	811	0.37%
2018/10/22	1	29.85	0	0.00	29.80	1	810	0.12%
2018/10/18	5	30.39	6	30.54	30.55	-1	800	-0.12%
2018/10/17	5	30.42	2	30.73	30.35	3	800	0.37%
2018/10/16	4	30.29	2	30.58	30.60	2	793	0.25%
2018/10/15	12.5	30.82	3	30.60	30.50	9.5	782	1.21%
2018/10/12	1	30.85	5	31.48	31.65	-4	765	-0.52%
2018/10/11	2	31.03	2	31.13	30.95	0	755	0.00%
2018/10/09	1	33.05	0	0.00	33.20	1	738	0.14%
2018/10/08	1	33.10	1	33.60	33.35	0	732	0.00%
2018/10/05	5	33.15	2	33.25	33.25	3	725	0.41%
2018/10/03	5	33.87	0	0.00	33.55	5	695	0.72%
2018/10/02	6	34.52	1	34.90	34.60	5	669	0.75%
2018/10/01	1	34.75	7	34.69	34.75	-6	668	-0.90%
2018/09/28	10.5	33.65	7	33.72	33.90	3.5	645	0.54%
2018/09/27	4	34.34	3	34.67	34.45	1	626	0.16%
2018/09/26	6	34.03	4	34.19	34.30	2	617	0.32%
2018/09/25	4.7	33.90	13	34.19	34.40	-8.3	600	-1.38%
2018/09/21	7.9	32.71	41	32.82	33.40	-33.1	558	-5.92%
2018/09/20	2	31.80	3	31.97	31.90	-1	536	-0.19%
2018/09/19	6	31.84	1	32.10	31.80	5	534	0.94%
2018/09/18	0	0.00	7	31.88	32.00	-7	534	-1.31%
2018/09/17	2	31.55	0	0.00	31.60	2	527	0.38%
2018/09/14	0	0.00	1	31.80	31.80	-1	529	-0.19%
2018/09/13	1	31.60	1	31.80	31.60	0	530	0.00%
2018/09/12	7	30.90	7	31.24	31.40	0	525	0.00%
2018/09/11	0	0.00	8	30.93	31.30	-8	528	-1.51%
2018/09/10	2	30.58	1	31.35	30.40	1	519	0.19%
2018/09/07	1	30.85	1	31.10	30.95	0	520	0.00%
2018/09/05	7	31.56	0	0.00	31.40	7	515	1.36%
2018/09/04	0	0.00	1	31.95	31.95	-1	517	-0.19%
2018/09/03	3	31.97	2	32.28	31.85	1	518	0.19%
2018/08/31	2	31.75	3	31.97	32.00	-1	512	-0.20%
2018/08/30	0	0.00	2	31.93	31.90	-2	512	-0.39%
2018/08/29	2	31.65	2	31.83	31.65	0	507	0.00%
2018/08/28	0	0.00	3	31.73	31.80	-3	511	-0.59%
2018/08/16	1	31.25	0	0.00	31.25	1	554	0.18%
2018/08/15	1	31.40	2	31.70	31.70	-1	559	-0.18%
2018/08/14	2	31.53	3	31.68	31.65	-1	569	-0.18%
2018/08/13	5	31.38	0	0.00	31.40	5	589	0.85%
2018/08/10	0	0.00	3	31.83	31.85	-3	590	-0.51%
2018/08/09	3	31.43	0	0.00	31.50	3	594	0.50%
2018/08/07	3	31.78	0	0.00	31.75	3	610	0.49%
2018/08/03	0	0.00	1	32.25	32.10	-1	694	-0.14%
2018/08/02	4	31.73	3	31.85	31.85	1	696	0.14%
2018/07/31	0	0.00	9	31.94	32.00	-9	712	-1.26%
2018/07/30	1	31.50	1	31.75	31.75	0	716	0.00%
2018/07/27	0	0.00	2	31.75	31.60	-2	725	-0.28%
2018/07/25	1	31.40	1	31.85	31.40	0	762	0.00%
2018/07/18	1	30.40	13	30.24	30.40	-12	796	-1.51%
2018/07/17	3	30.87	0	0.00	30.80	3	790	0.38%
2018/07/16	5.9	31.02	0	0.00	31.00	5.9	783	0.75%
2018/07/13	0.8	31.25	0	0.00	31.25	0.8	785	0.10%
2018/07/12	5	31.15	0	0.00	31.15	5	789	0.63%
2018/07/11	9	31.26	0	0.00	31.05	9	793	1.13%
2018/07/10	0.4	31.85	0	0.00	31.85	0.4	788	0.05%
2018/07/09	2	32.05	4	32.20	32.05	-2	788	-0.25%
2018/07/06	3.9	31.46	1	32.00	31.50	2.9	780	0.37%
2018/07/05	5	31.99	1	32.00	32.00	4	782	0.51%
2018/07/04	1.9	32.28	12	32.20	32.30	-10.1	786	-1.28%
2018/07/03	1.1	31.50	0	0.00	31.55	1.1	802	0.13%
2018/07/02	14.9	32.24	4	32.20	32.10	10.9	802	1.36%
2018/06/29	3	32.53	38	32.42	32.80	-35	795	-4.40%
2018/06/28	5	31.56	4	32.06	31.45	1	769	0.13%
2018/06/27	1	31.35	6	31.49	31.45	-5	772	-0.65%
2018/06/26	0	0.00	6	30.90	31.00	-6	776	-0.77%
2018/06/22	3	30.57	0	0.00	30.55	3	803	0.37%
2018/06/20	10	31.11	0	0.00	31.10	10	849	1.18%
2018/06/19	1	31.50	5	31.60	31.80	-4	857	-0.47%
2018/06/15	2	32.00	6	32.28	32.00	-4	874	-0.46%
2018/06/12	0	0.00	5	31.50	31.95	-5	903	-0.55%
2018/06/08	3	31.93	5	31.90	31.85	-2	918	-0.22%
2018/06/06	1	31.80	0	0.00	31.85	1	930	0.11%
2018/06/05	2	31.83	1	32.40	31.85	1	932	0.11%
2018/06/04	0	0.00	1	31.95	32.05	-1	930	-0.11%
2018/05/31	1	30.25	1	31.15	31.50	0	922	0.00%
2018/05/30	2	30.20	0	0.00	30.20	2	911	0.22%
2018/05/29	2	30.55	0	0.00	30.55	2	921	0.22%
2018/05/28	6	31.08	0	0.00	30.95	6	925	0.65%
2018/05/24	2.9	31.82	0	0.00	31.65	2.9	927	0.31%
2018/05/23	5	32.46	0	0.00	32.30	5	919	0.54%
2018/05/22	1	32.60	4	32.88	32.85	-3	915	-0.33%
2018/05/21	9	32.79	10	33.18	32.70	-1	919	-0.11%
2018/05/18	0	0.00	2	32.33	32.30	-2	922	-0.22%
2018/05/17	2	31.90	1	32.25	32.25	1	956	0.10%
2018/05/16	0	0.00	2	32.28	32.20	-2	954	-0.21%
2018/05/15	1	32.10	1	32.35	31.95	0	974	0.00%
2018/05/14	14	32.37	4	32.61	31.90	10	995	1.00%
2018/05/11	3	31.70	9	31.99	32.00	-6	988	-0.61%
2018/04/24	1	29.90	0	0.00	29.90	1	1,051	0.10%
2018/04/23	0	0.00	2	30.15	30.20	-2	1,066	-0.19%
2018/04/18	2.8	30.07	5	30.05	30.10	-2.2	1,105	-0.20%
2018/04/17	1	29.60	0	0.00	29.85	1	1,123	0.09%
2018/04/16	0.9	30.00	0	0.00	30.00	0.9	1,158	0.08%
2018/04/10	0	0.00	2	30.13	30.20	-2	1,284	-0.16%
2018/04/09	1	29.60	0	0.00	29.70	1	1,295	0.08%
2018/04/03	0.6	30.10	0	0.00	30.10	0.6	1,304	0.04%
2018/03/22	1.1	30.60	0	0.00	30.60	1.1	1,390	0.08%
2018/03/20	1	31.10	0	0.00	31.00	1	1,393	0.07%
2018/03/19	1	31.45	0	0.00	31.45	1	1,395	0.07%
2018/03/16	18	32.24	0	0.00	32.00	18	1,411	1.27%
2018/03/15	4	32.35	4	33.10	33.20	0	1,402	0.00%
2018/03/14	1.2	32.55	10	32.39	32.55	-8.8	1,420	-0.62%
2018/03/13	3	31.78	2	32.08	32.00	1	1,431	0.07%
2018/03/12	0	0.00	2	31.98	32.00	-2	1,434	-0.14%
2018/03/09	1	31.55	0	0.00	31.85	1	1,453	0.07%
2018/03/06	2.9	31.80	1	32.20	31.80	1.9	1,555	0.12%
2018/03/05	3	31.85	0	0.00	31.90	3	1,594	0.19%
2018/03/02	5	32.43	0	0.00	32.20	5	1,659	0.30%
2018/03/01	0	0.00	2	33.08	33.10	-2	1,757	-0.11%
2018/02/27	6	32.81	4	33.21	33.05	2	1,762	0.11%
2018/02/26	2	32.65	0	0.00	32.70	2	1,762	0.11%
2018/02/23	1	32.75	1	33.00	32.80	0	1,777	0.00%
2018/02/21	1.9	32.58	3	32.85	32.60	-1.1	1,805	-0.06%
2018/02/12	1	31.60	0	0.00	31.65	1	1,796	0.06%
2018/02/08	0	0.00	1	32.90	32.90	-1	1,767	-0.06%
2018/02/07	0.9	32.65	2	33.18	32.65	-1.1	1,787	-0.06%
2018/02/06	9	33.45	0	0.00	32.40	9	1,809	0.50%
2018/02/05	17	34.81	9	35.21	35.00	8	1,824	0.44%
2018/02/02	10	35.29	3	35.65	35.65	7	1,825	0.38%
2018/02/01	10	35.61	7	35.81	35.75	3	1,833	0.16%
2018/01/31	3.9	35.23	22	35.38	35.85	-18.1	1,828	-0.99%
2018/01/30	7	34.92	0	0.00	34.80	7	1,811	0.39%
2018/01/29	5	35.18	0	0.00	35.20	5	1,799	0.28%
2018/01/26	7	35.34	1	35.50	35.50	6	1,777	0.34%
2018/01/25	0.9	35.65	4	35.71	35.80	-3.1	1,764	-0.18%
2018/01/24	4	35.30	1	35.45	35.45	3	1,754	0.17%
2018/01/23	2	35.75	0	0.00	35.80	2	1,735	0.12%
2018/01/22	4	36.64	0	0.00	36.60	4	1,712	0.23%
2018/01/19	5	37.04	2	37.30	37.10	3	1,709	0.18%
2018/01/18	2	37.10	3	37.15	37.20	-1	1,699	-0.06%
2018/01/17	1	37.15	1	37.30	37.20	0	1,692	0.00%
2018/01/16	2	37.18	2	37.35	37.20	0	1,672	0.00%
2018/01/15	2	37.18	2	37.53	37.20	0	1,666	0.00%
2018/01/12	4	37.00	6	37.33	37.35	-2	1,681	-0.12%
2018/01/11	1	36.95	1	37.20	37.00	0	1,668	0.00%
2018/01/10	9	37.07	1	37.20	37.00	8	1,659	0.48%
2018/01/09	4	37.69	9	37.58	37.85	-5	1,627	-0.31%
2018/01/08	3	36.98	1	37.20	37.00	2	1,586	0.13%
2018/01/05	2	37.13	0	0.00	37.15	2	1,589	0.13%
2018/01/04	7	37.51	7	37.62	37.55	0	1,597	0.00%
2018/01/03	3	37.25	0	0.00	37.35	3	1,601	0.19%
2018/01/02	3	37.17	4	37.44	37.50	-1	1,592	-0.06%