台橡 (2103)-華南永昌-鳳山券商分點個股進出

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
24.70
漲跌
▲0.05
漲幅
+0.20%
成交量
1,149張
產業
上市橡膠類股
466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－華南永昌-鳳山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	8	24.58	2	24.55	24.70	6	1,682	0.36%
2024/05/15	0	0.00	2	24.60	24.65	-2	1,685	-0.12%
2024/05/13	10	24.18	0	0.00	24.50	10	1,654	0.60%
2024/05/10	1.1	24.06	4	24.10	24.20	-2.9	1,645	-0.17%
2024/05/09	0.2	24.30	5	24.10	23.95	-4.8	1,640	-0.29%
2024/05/08	1	24.15	0	0.00	24.30	1	1,610	0.06%
2024/05/06	2	24.48	0	0.00	24.50	2	1,600	0.12%
2024/05/03	3	24.90	5	24.85	24.60	-2	1,590	-0.13%
2024/04/30	1	23.95	0	0.00	24.10	1	1,555	0.06%
2024/04/25	2	24.20	0.2	23.95	23.90	1.8	1,418	0.13%
2024/04/24	2	24.23	1	24.40	24.40	1	1,399	0.07%
2024/04/23	3	24.30	0	0.00	24.40	3	1,404	0.21%
2024/04/22	0	0.00	2	25.20	24.60	-2	1,412	-0.14%
2024/04/17	0	0.00	18	24.50	24.60	-18	1,270	-1.42%
2024/04/16	5	23.90	0	0.00	23.60	5	1,223	0.41%
2024/04/12	0	0.00	5	24.24	24.20	-5	1,154	-0.43%
2024/04/11	0	0.00	0	23.65	23.80	0	1,109	0.00%
2024/04/10	0	0.00	35.4	23.99	24.00	-35.4	1,086	-3.26%
2024/04/09	1	23.30	20	23.30	23.25	-19	1,025	-1.85%
2024/04/03	1	23.30	0	23.17	23.10	1	1,003	0.10%
2024/04/02	0	23.50	1	23.35	23.35	-1	999	-0.10%
2024/03/28	0.1	23.30	0	0.00	23.30	0.1	974	0.01%
2024/03/27	0	0.00	1	23.55	23.55	-1	971	-0.10%
2024/03/26	2	23.28	0	0.00	23.30	2	960	0.21%
2024/03/22	11	23.15	0.1	23.15	23.10	10.9	940	1.16%
2024/03/21	2	23.40	0	0.00	23.35	2	941	0.21%
2024/03/20	2	23.18	5	23.30	23.40	-3	958	-0.31%
2024/03/19	1	23.15	7	23.43	23.25	-6	943	-0.64%
2024/03/18	2	22.88	11	22.86	22.95	-9	906	-0.99%
2024/03/15	12	22.68	0	0.00	22.55	12	898	1.34%
2024/03/14	10.1	22.95	0	0.00	22.95	10.1	880	1.14%
2024/03/13	1	22.75	6	22.80	22.85	-5	865	-0.58%
2024/03/12	3	22.98	0	0.00	22.95	3	859	0.35%
2024/03/11	1	22.80	5	22.95	22.95	-4	864	-0.46%
2024/03/08	4.5	22.66	0	0.00	22.45	4.5	858	0.52%
2024/03/07	0	0.00	19	22.74	22.80	-19	829	-2.29%
2024/03/06	21	22.75	0	0.00	22.70	21	809	2.59%
2024/03/05	4	22.89	0	0.00	22.70	4	800	0.50%
2024/03/04	5	22.97	0	0.00	22.85	5	793	0.63%
2024/03/01	2	22.85	0	0.00	22.85	2	788	0.25%
2024/02/29	0	0.00	5	22.95	22.80	-5	786	-0.64%
2024/02/27	0.1	22.80	10	22.85	22.80	-10	775	-1.28%
2024/02/26	4	23.11	0	0.00	23.05	4	759	0.53%
2024/02/23	0	0.00	2	23.45	23.10	-2	754	-0.27%
2024/02/22	1	23.40	3	23.45	23.35	-2	745	-0.27%
2024/02/21	2	23.35	0	0.00	23.45	2	740	0.27%
2024/02/02	1	22.40	0	0.00	22.30	1	646	0.15%
2024/01/31	5	22.15	0	0.00	22.10	5	645	0.77%
2024/01/29	0	0.00	0	22.45	22.50	0	623	-0.01%
2024/01/26	5	22.40	0	0.00	22.40	5	612	0.82%
2024/01/22	0	0.00	10	22.43	22.15	-10	583	-1.71%
2024/01/18	10	22.25	0	0.00	22.30	10	560	1.78%
2024/01/17	2	22.55	0	0.00	22.45	2	549	0.36%
2024/01/16	6	23.04	0	0.00	22.95	6	527	1.14%
2024/01/15	0	0.00	10	23.58	23.55	-10	519	-1.93%
2024/01/10	0	0.00	30	23.82	23.75	-30	577	-5.20%
2024/01/08	30	24.32	0	0.00	24.15	30	583	5.14%
2024/01/05	0	0.00	2	24.20	24.30	-2	590	-0.34%
2024/01/04	1.7	24.18	0	0.00	24.15	1.7	595	0.29%
2024/01/03	6	24.10	0	0.00	24.10	6	602	1.00%
2023/12/29	5	24.10	0	0.00	24.10	5	594	0.84%
2023/12/18	5	24.30	0	0.00	24.30	5	603	0.83%
2023/12/15	0	0.00	5	24.50	24.50	-5	597	-0.84%
2023/12/14	0	0.00	7	23.92	23.90	-7	585	-1.20%
2023/12/08	5	23.75	5	23.85	23.80	0	629	0.00%
2023/12/06	12	23.80	0	0.00	23.80	12	621	1.93%
2023/11/28	0	0.00	6	24.31	24.30	-6	650	-0.92%
2023/11/27	0	0.00	4	24.30	24.30	-4	651	-0.61%
2023/11/17	1	24.10	0	0.00	24.20	1	652	0.15%
2023/11/15	5	23.70	7	24.05	24.10	-2	642	-0.31%
2023/11/06	0	0.00	3	23.20	23.30	-3	692	-0.43%
2023/11/03	0	0.00	3	23.10	23.10	-3	707	-0.42%
2023/11/01	6	22.85	0	0.00	22.85	6	762	0.79%
2023/10/16	0	0.00	0.2	24.00	24.10	-0.2	800	-0.02%
2023/10/11	2	23.60	0	0.00	23.65	2	799	0.25%
2023/10/06	0	0.00	5	23.45	23.60	-5	803	-0.62%
2023/10/05	2	23.35	0	0.00	23.35	2	807	0.25%
2023/10/03	0	0.00	10	23.60	23.80	-10	819	-1.22%
2023/10/02	10	23.55	0	0.00	23.60	10	827	1.21%
2023/09/27	1	23.65	0	0.00	23.60	1	854	0.12%
2023/09/25	0	0.00	7	24.13	24.10	-7	863	-0.81%
2023/09/22	4	24.05	0	0.00	24.15	4	868	0.46%
2023/09/21	11	24.13	0	0.00	24.10	11	887	1.24%
2023/09/19	0	0.00	5	24.63	24.65	-5	917	-0.54%
2023/09/18	2	24.23	0	0.00	24.10	2	919	0.22%
2023/09/15	5	24.05	0	0.00	24.15	5	916	0.55%
2023/09/14	7	24.27	0	0.00	24.25	7	898	0.78%
2023/09/13	1	24.30	0	0.00	24.45	1	914	0.11%
2023/09/08	5	24.15	0	0.00	24.30	5	986	0.51%
2023/09/01	0	0.00	15	24.47	24.55	-15	994	-1.51%
2023/08/18	0	0.00	2	23.55	23.40	-2	1,341	-0.15%
2023/08/17	2	23.20	0	0.00	23.15	2	1,357	0.15%
2023/08/15	0	0.00	2	23.45	23.50	-2	1,361	-0.15%
2023/08/14	0.1	24.05	10	23.63	23.65	-9.9	1,370	-0.72%
2023/08/09	5	24.25	0	0.00	24.10	5	1,370	0.36%
2023/08/08	2	24.30	0	0.00	24.35	2	1,370	0.15%
2023/08/04	5	24.80	0	0.00	24.80	5	1,362	0.37%
2023/08/02	10	25.15	0	0.00	25.00	10	1,370	0.73%
2023/08/01	0	0.00	0	25.10	25.10	0	1,364	0.00%
2023/07/31	5	25.20	0	0.00	25.10	5	1,377	0.36%
2023/07/28	10	25.25	0	0.00	25.25	10	1,383	0.72%
2023/07/26	1	24.85	0	0.00	24.80	1	1,393	0.07%
2023/07/25	2	24.85	10	24.83	24.85	-8	1,392	-0.57%
2023/07/24	1	24.85	0	0.00	24.85	1	1,406	0.07%
2023/07/20	2	25.05	6	25.05	25.10	-4	1,401	-0.29%
2023/07/19	16	25.17	5	25.05	25.00	11	1,402	0.78%
2023/07/14	6	25.30	0	0.00	25.25	6	1,427	0.42%
2023/07/13	0	0.00	3	25.27	25.20	-3	1,428	-0.21%
2023/07/12	0	0.00	2	25.20	25.20	-2	1,426	-0.14%
2023/07/11	3	25.30	6	25.30	25.25	-3	1,425	-0.21%
2023/07/10	3	25.20	4	25.29	25.15	-1	1,413	-0.07%
2023/07/07	3	25.30	12	25.30	25.30	-9	1,407	-0.64%
2023/07/06	11	25.35	0	0.00	25.25	11	1,397	0.79%
2023/07/05	3	25.62	1.4	25.65	25.55	1.6	1,374	0.12%
2023/07/04	8	25.68	1.3	25.70	25.65	6.7	1,369	0.49%
2023/07/03	6	25.79	6	25.82	25.80	0	1,365	0.00%
2023/06/30	2	25.55	0	0.00	25.70	2	1,361	0.15%
2023/06/29	10	25.65	1	25.95	25.60	9	1,363	0.66%
2023/06/28	1	26.75	2	26.75	26.70	-1	1,352	-0.07%
2023/06/27	6	26.79	21	26.75	26.75	-15	1,343	-1.12%
2023/06/21	0	0.00	2	26.83	26.85	-2	1,329	-0.15%
2023/06/20	0.7	26.75	6	26.75	26.75	-5.3	1,330	-0.40%
2023/06/19	3	26.75	1	27.00	26.70	2	1,327	0.15%
2023/06/16	2	26.68	22	26.78	26.90	-20	1,306	-1.53%
2023/06/14	6	26.30	6	26.28	26.30	0	1,406	0.00%
2023/06/13	0	0.00	5	26.15	26.25	-5	1,434	-0.35%
2023/06/08	1	26.05	0	0.00	26.20	1	1,523	0.07%
2023/06/07	0	0.00	30	26.15	26.15	-30	1,607	-1.87%
2023/06/06	0	0.00	3	26.05	26.05	-3	1,609	-0.19%
2023/06/05	17	26.03	2	26.08	26.05	15	1,613	0.93%
2023/06/02	3	25.60	0	0.00	25.65	3	1,593	0.19%
2023/06/01	5	25.60	3	25.55	25.55	2	1,578	0.13%
2023/05/31	30	25.40	4	25.50	25.50	26	1,557	1.67%
2023/05/30	20	25.49	0.2	25.40	25.40	19.8	1,523	1.30%
2023/05/29	4.2	25.90	0	0.00	25.80	4.2	1,485	0.28%
2023/05/26	2.1	25.90	0	0.00	25.95	2.1	1,457	0.14%
2023/05/25	10	26.10	2	26.25	26.10	8	1,426	0.56%
2023/05/24	5	26.30	0	0.00	26.50	5	1,392	0.36%
2023/05/22	10.4	26.59	0	0.00	26.55	10.4	1,354	0.77%
2023/05/19	0.1	26.65	0	0.00	26.75	0.1	1,354	0.01%
2023/05/18	3	26.55	0	0.00	26.50	3	1,381	0.22%
2023/05/16	0	0.00	2	26.60	26.65	-2	1,363	-0.15%
2023/05/15	2	26.25	2	26.25	26.35	0	1,361	0.00%
2023/05/12	0	0.00	3	26.35	26.30	-3	1,374	-0.22%
2023/05/11	0	0.00	3	26.35	26.45	-3	1,392	-0.22%
2023/05/10	0.2	26.87	0	0.00	26.90	0.2	1,414	0.01%
2023/05/09	1	26.85	0	0.00	26.80	1	1,477	0.07%
2023/05/08	2	27.00	0	0.00	27.10	2	1,541	0.13%
2023/05/05	8.1	27.34	0	0.00	27.15	8.1	1,639	0.49%
2023/05/04	3	27.48	0	0.00	27.50	3	1,649	0.18%
2023/05/02	4.1	27.95	2	28.20	27.90	2	1,648	0.12%
2023/04/28	6	27.55	0	0.00	27.75	6	1,650	0.36%
2023/04/27	4	27.55	0	0.00	27.55	4	1,649	0.24%
2023/04/26	0	0.00	0.1	27.65	27.80	-0.1	1,637	-0.01%
2023/04/24	0	0.00	12	27.60	27.75	-12	1,628	-0.74%
2023/04/21	1	27.40	0	0.00	27.35	1	1,629	0.06%
2023/04/20	1.1	27.71	1	27.75	27.65	0.1	1,619	0.01%
2023/04/19	13	28.05	0	0.00	28.00	13	1,608	0.81%
2023/04/18	1	28.10	6.2	28.20	28.05	-5.2	1,623	-0.32%
2023/04/17	6	28.18	7	28.26	28.15	-1	1,623	-0.06%
2023/04/14	1	28.25	2	28.25	28.25	-1	1,621	-0.06%
2023/04/12	5	28.25	0	0.00	28.25	5	1,620	0.31%
2023/04/11	2	28.10	0	0.00	28.10	2	1,624	0.12%
2023/03/31	5	28.25	0.1	28.15	28.20	4.9	1,627	0.30%
2023/03/29	0	28.30	1	28.40	28.30	-1	1,617	-0.06%
2023/03/28	2.1	28.00	10	28.00	28.10	-7.9	1,622	-0.49%
2023/03/27	0	0.00	4	28.00	28.00	-4	1,620	-0.25%
2023/03/24	1	27.85	3	27.97	27.75	-2	1,624	-0.12%
2023/03/23	0	0.00	2	27.85	27.65	-2	1,623	-0.12%
2023/03/22	2	27.65	0	0.00	27.65	2	1,633	0.12%
2023/03/21	9	27.62	0	0.00	27.55	9	1,649	0.55%
2023/03/20	4	27.65	0	0.00	27.45	4	1,674	0.24%
2023/03/17	2	26.95	23.2	28.27	28.15	-21.2	1,651	-1.28%
2023/03/16	3	27.00	16	27.00	26.90	-13	1,515	-0.86%
2023/03/15	2.2	27.33	6	27.50	27.45	-3.8	1,493	-0.26%
2023/03/14	11	27.08	1	27.45	27.30	10	1,499	0.67%
2023/03/13	8	27.07	7	27.21	27.45	1	1,502	0.07%
2023/03/10	1.2	28.26	0	0.00	27.85	1.2	1,449	0.08%
2023/03/08	5	29.55	0	0.00	29.65	5	1,383	0.36%
2023/03/07	5	29.60	0	0.00	29.60	5	1,374	0.36%
2023/03/06	10	29.43	5	29.40	29.35	5	1,362	0.37%
2023/02/23	0	0.00	2	29.45	29.20	-2	1,287	-0.16%
2023/02/22	5	28.92	0	0.00	29.10	5	1,279	0.39%
2023/02/20	0	0.00	1	29.00	29.05	-1	1,266	-0.08%
2023/02/15	0	0.00	2	29.55	29.25	-2	1,247	-0.16%
2023/02/14	0	0.00	2	29.35	29.45	-2	1,250	-0.16%
2023/02/13	4	29.00	0	0.00	28.80	4	1,248	0.32%
2023/02/10	5	28.91	0	0.00	28.70	5	1,251	0.40%
2023/02/09	2	29.65	7	29.25	29.10	-5	1,243	-0.40%
2023/02/08	5	30.00	0	0.00	29.75	5	1,215	0.41%
2023/02/06	0	0.00	5	30.30	29.90	-5	1,096	-0.46%
2023/02/03	1	29.30	4	29.28	29.60	-3	1,007	-0.30%
2023/02/02	0	0.00	5	28.50	28.55	-5	901	-0.55%
2023/01/31	0	0.00	11	28.14	28.20	-11	865	-1.27%
2022/12/16	0	0.00	10	27.75	27.95	-10	988	-1.01%
2022/12/14	0	0.00	4	28.20	28.00	-4	982	-0.41%
2022/12/12	0	0.00	7	27.91	28.20	-7	947	-0.74%
2022/12/09	0	0.00	1	27.35	27.50	-1	927	-0.11%
2022/12/08	0	0.00	3	27.00	27.05	-3	931	-0.32%
2022/12/05	0	0.00	1	28.00	28.10	-1	900	-0.11%
2022/12/02	0	0.00	15	27.20	27.40	-15	867	-1.73%
2022/11/29	0	0.00	2	26.90	27.20	-2	841	-0.24%
2022/11/28	0	0.00	6	26.63	26.85	-6	839	-0.72%
2022/11/25	0	0.00	1	26.85	26.80	-1	852	-0.12%
2022/11/24	3	26.65	0	0.00	26.65	3	864	0.35%
2022/11/21	5	26.60	0	0.00	26.50	5	890	0.56%
2022/11/17	0	0.00	8	27.03	27.05	-8	923	-0.87%
2022/11/15	0	0.00	10	27.20	27.10	-10	917	-1.09%
2022/11/11	5	26.50	0	0.00	26.40	5	892	0.56%
2022/11/10	6	26.40	0	0.00	26.40	6	893	0.67%
2022/11/07	11	26.60	0	0.00	26.70	11	898	1.22%
2022/11/04	1	26.75	0	0.00	26.75	1	900	0.11%
2022/11/03	4	26.84	0	0.00	26.75	4	912	0.44%
2022/11/02	5	27.10	0	0.00	27.10	5	929	0.54%
2022/10/28	0	0.00	2	26.45	26.40	-2	964	-0.21%
2022/10/26	1	26.50	0	0.00	26.35	1	993	0.10%
2022/10/25	1	26.35	6	26.52	26.35	-5	1,013	-0.49%
2022/10/24	0	0.00	5	26.80	26.40	-5	1,026	-0.49%
2022/10/21	1	26.65	0	0.00	26.60	1	1,023	0.10%
2022/10/19	0	0.00	10	27.00	26.75	-10	968	-1.03%
2022/10/18	10	26.73	0	0.00	26.85	10	966	1.03%
2022/10/13	0	0.00	1.6	26.04	25.95	-1.6	1,016	-0.16%
2022/10/11	1	26.75	4	26.85	26.75	-3	1,154	-0.26%
2022/10/05	2	26.65	0	0.00	26.70	2	1,258	0.16%
2022/10/03	0	0.00	1	25.95	26.20	-1	1,325	-0.08%
2022/09/29	5	25.45	37	25.65	25.65	-32	1,350	-2.37%
2022/09/28	41	25.47	0	0.00	25.10	41	1,376	2.98%
2022/09/27	5	26.03	0	0.00	26.10	5	1,369	0.37%
2022/09/20	0	0.00	4	27.75	27.80	-4	1,422	-0.28%
2022/09/19	1	27.70	0	0.00	27.55	1	1,443	0.07%
2022/09/14	2	27.70	0	0.00	27.65	2	1,520	0.13%
2022/09/12	0	0.00	11	27.97	28.00	-11	1,599	-0.69%
2022/09/08	0	0.00	25	27.55	27.65	-25	1,630	-1.53%
2022/09/07	6	27.18	0	0.00	27.00	6	1,706	0.35%
2022/09/06	2	27.85	0	0.00	27.65	2	1,712	0.12%
2022/09/05	8	27.70	0	0.00	27.70	8	1,721	0.46%
2022/09/02	5	28.00	0	0.00	27.90	5	1,730	0.29%
2022/09/01	5.4	27.81	0	0.00	27.85	5.4	1,736	0.31%
2022/08/31	0	0.00	3	28.40	28.20	-3	1,728	-0.17%
2022/08/30	2	28.40	0	0.00	28.30	2	1,720	0.12%
2022/08/29	1	28.40	9	28.59	28.40	-8	1,721	-0.46%
2022/08/26	0	0.00	37	29.19	28.90	-37	1,715	-2.16%
2022/08/25	0	0.00	96	29.12	29.25	-96	1,722	-5.57%
2022/08/24	0	0.00	149	28.72	28.75	-149	1,714	-8.69%	大賣/鉅額交易
2022/08/23	0	0.00	14	28.25	28.25	-14	1,718	-0.81%
2022/08/22	0.2	28.25	44	28.26	28.25	-43.8	1,720	-2.55%
2022/08/19	0.3	28.10	3	28.25	28.20	-2.7	1,722	-0.16%
2022/08/18	6	27.84	19	27.96	28.10	-13	1,721	-0.76%
2022/08/17	1	28.05	11	28.04	28.00	-10	1,723	-0.58%
2022/08/16	0	0.00	17	28.30	28.25	-17	1,725	-0.99%
2022/08/15	1	28.10	1	28.00	28.15	0	1,721	0.00%
2022/08/12	10	27.65	0	0.00	27.75	10	1,716	0.58%
2022/08/11	2	27.80	10	27.80	27.60	-8	1,720	-0.46%
2022/08/10	1	27.55	10	27.64	27.65	-9	1,729	-0.52%
2022/08/09	10	27.50	2	27.45	27.40	8	1,727	0.46%
2022/08/08	2	27.10	0	0.00	27.10	2	1,729	0.12%
2022/08/05	2	26.55	2	26.50	26.75	0	1,727	0.00%
2022/08/04	0	0.00	0.5	26.40	25.90	-0.5	1,731	-0.03%
2022/08/03	1	26.30	10	25.80	25.75	-9	1,764	-0.51%
2022/08/02	0	0.00	10	25.90	26.35	-10	1,776	-0.56%
2022/08/01	2	26.25	1	26.30	26.30	1	1,811	0.06%
2022/07/29	9	25.67	0	0.00	25.85	9	1,815	0.50%
2022/07/28	4	25.45	0	0.00	25.45	4	1,807	0.22%
2022/07/27	23	25.38	8.3	25.41	25.40	14.7	1,812	0.81%
2022/07/26	9	25.48	2	25.50	25.45	7	1,807	0.39%
2022/07/25	11	25.46	10	25.35	25.50	1	1,807	0.06%
2022/07/22	10	25.48	0	0.00	25.35	10	1,816	0.55%
2022/07/21	19	25.27	0	0.00	25.50	19	1,833	1.04%
2022/07/20	106	25.38	0	0.00	25.05	106	1,841	5.75%	大買/鉅額交易
2022/07/19	44.3	25.35	3	25.28	25.35	41.3	1,840	2.24%
2022/07/18	5	27.31	27	27.54	28.10	-22	1,766	-1.25%
2022/07/15	24	26.91	15	26.95	27.00	9	1,710	0.53%
2022/07/14	12	26.91	10	27.10	27.00	2	1,724	0.12%
2022/07/13	24	26.91	0	0.00	26.80	24	1,730	1.39%
2022/07/12	20	26.98	0	0.00	26.65	20	1,762	1.13%
2022/07/11	14	27.90	0	0.00	27.95	14	1,728	0.81%
2022/07/07	18	28.16	0	0.00	28.40	18	1,754	1.03%
2022/07/06	13	28.43	0	0.00	28.25	13	1,774	0.73%
2022/07/04	19	28.84	9	29.15	28.95	10	1,817	0.55%
2022/07/01	35	29.29	0	0.00	28.95	35	1,861	1.88%
2022/06/30	32	29.72	4	29.85	29.65	28	1,874	1.49%
2022/06/29	1	30.65	6	30.58	30.45	-5	1,852	-0.27%
2022/06/28	0	0.00	11	30.80	30.70	-11	1,857	-0.59%
2022/06/27	20	31.28	3	31.58	31.30	17	1,868	0.91%
2022/06/24	0	0.00	18	31.08	31.35	-18	1,867	-0.96%
2022/06/23	8	30.46	16	30.79	30.35	-8	1,870	-0.43%
2022/06/22	1	31.50	17	31.85	30.95	-16	1,867	-0.86%
2022/06/21	0	0.00	79	31.41	31.95	-79	1,846	-4.28%
2022/06/20	5	30.40	24	30.84	30.40	-19	1,819	-1.04%
2022/06/17	1	30.90	12	31.14	31.20	-11	1,817	-0.61%
2022/06/16	4	31.49	97	31.68	31.20	-93	1,813	-5.13%
2022/06/15	0	0.00	5	30.56	30.60	-5	1,779	-0.28%
2022/06/14	10	29.70	0	0.00	30.10	10	1,838	0.54%
2022/06/13	3	30.13	0	30.50	30.20	3	1,891	0.16%
2022/06/10	0	0.00	2	30.80	30.80	-2	1,933	-0.10%
2022/06/09	0	0.00	2	30.50	30.65	-2	1,954	-0.10%
2022/06/08	5	30.50	2	30.68	30.55	3	1,992	0.15%
2022/06/07	0	30.60	6	30.50	30.45	-6	2,014	-0.30%
2022/06/06	0	0.00	2	30.70	30.60	-2	2,061	-0.10%
2022/06/02	1	30.45	21	30.49	30.55	-20	2,134	-0.94%
2022/06/01	2	30.13	12	30.14	30.15	-10	2,217	-0.45%
2022/05/31	0	0.00	20	30.21	29.90	-20	2,267	-0.88%
2022/05/30	0	0.00	3	30.25	30.10	-3	2,265	-0.13%
2022/05/27	0	0.00	10	30.01	29.95	-10	2,318	-0.43%
2022/05/26	13	30.09	0	0.00	29.90	13	2,368	0.55%
2022/05/25	0	0.00	8	30.09	30.15	-8	2,404	-0.33%
2022/05/24	0	0.00	8	29.74	29.80	-8	2,459	-0.33%
2022/05/20	4	29.95	0	0.00	29.95	4	2,550	0.16%
2022/05/19	6	29.29	1	29.70	29.65	5	2,629	0.19%
2022/05/18	4	29.88	1	29.90	30.20	3	2,731	0.11%
2022/05/17	0	0.00	1	29.60	29.60	-1	2,776	-0.04%
2022/05/16	19	29.03	6	29.20	29.10	13	2,816	0.46%
2022/05/12	9	28.79	10	28.83	28.60	-1	2,871	-0.03%
2022/05/11	17	29.04	4	29.10	29.00	13	2,876	0.45%
2022/05/10	13	29.33	7	29.80	29.80	6	2,895	0.21%
2022/05/09	37	30.21	7	30.51	29.65	30	2,956	1.01%
2022/05/06	20	31.26	0	0.00	31.20	20	2,934	0.68%
2022/05/05	22	32.32	5	32.05	32.05	17	2,965	0.57%
2022/05/04	6	32.20	0	0.00	32.15	6	3,029	0.20%
2022/04/29	5	32.10	32	32.16	32.20	-27	3,179	-0.85%
2022/04/28	0	0.00	11	31.52	32.05	-11	3,244	-0.34%
2022/04/27	12	31.13	2	31.28	31.20	10	3,288	0.30%
2022/04/26	3	31.80	0	0.00	32.05	3	3,285	0.09%
2022/04/25	7	31.78	2	31.70	31.60	5	3,323	0.15%
2022/04/22	0	0.00	33	32.85	32.90	-33	3,317	-0.99%
2022/04/21	2	32.90	2	33.20	33.20	0	3,361	0.00%
2022/04/20	6	32.57	8	32.94	33.00	-2	3,381	-0.06%
2022/04/19	1	31.55	10	31.83	32.25	-9	3,375	-0.27%
2022/04/18	18	31.55	4	31.30	31.30	14	3,385	0.41%
2022/04/15	14	32.76	3	32.53	32.50	11	3,484	0.32%
2022/04/14	3	33.05	4	33.20	33.05	-1	3,565	-0.03%
2022/04/13	8	32.99	1	33.20	32.95	7	3,656	0.19%
2022/04/12	5	32.46	5	32.82	32.85	0	3,744	0.00%
2022/04/11	5	32.89	7	32.74	32.75	-2	3,819	-0.05%
2022/04/08	20	33.23	3	33.07	33.10	17	3,918	0.43%
2022/04/07	10	33.81	3	33.50	33.25	7	4,113	0.17%
2022/04/06	4	34.25	0	0.00	34.15	4	4,533	0.09%
2022/04/01	14	34.55	0	0.00	34.60	14	4,558	0.31%
2022/03/31	3	34.75	1.1	34.80	34.90	1.9	4,659	0.04%
2022/03/30	0	0.00	6	34.74	34.80	-6	4,819	-0.12%
2022/03/29	4	34.55	5	34.44	34.35	-1	4,963	-0.02%
2022/03/28	15	34.23	0	0.00	34.85	15	5,183	0.29%
2022/03/25	3	34.60	0	0.00	34.55	3	6,292	0.05%
2022/03/24	4	34.35	0	0.00	34.45	4	6,985	0.06%
2022/03/23	1	34.60	0.3	34.50	34.50	0.7	7,378	0.01%
2022/03/22	1	34.35	0	0.00	34.55	1	7,612	0.01%
2022/03/21	4	34.38	2	34.43	34.35	2	7,692	0.03%
2022/03/18	0	0.00	6	34.59	34.10	-6	7,730	-0.08%
2022/03/17	8	34.41	5	34.50	34.60	3	7,738	0.04%
2022/03/16	7	33.66	8	34.20	33.90	-1	7,717	-0.01%
2022/03/15	9	33.74	5	33.59	33.60	4	7,725	0.05%
2022/03/14	1	34.40	4	34.60	34.45	-3	7,762	-0.04%
2022/03/11	6	34.09	1	34.10	34.20	5	7,854	0.06%
2022/03/09	0	0.00	7	33.94	33.85	-7	7,905	-0.09%
2022/03/08	10	33.22	4.4	32.89	32.80	5.6	7,891	0.07%
2022/03/07	14	33.77	0	0.00	33.65	14	7,848	0.18%
2022/03/04	23	35.06	4	35.20	35.00	19	7,787	0.24%
2022/03/03	3	35.38	0	0.00	35.40	3	7,778	0.04%
2022/03/02	17	35.17	0	0.00	35.15	17	7,793	0.22%
2022/03/01	5	35.90	4	35.85	35.65	1	7,769	0.01%
2022/02/24	6	35.50	2	35.75	35.20	4	7,744	0.05%
2022/02/23	2	35.60	0	0.00	35.60	2	7,694	0.03%
2022/02/22	10	35.48	0	0.00	35.55	10	7,703	0.13%
2022/02/21	5	35.54	8	35.89	36.05	-3	7,652	-0.04%
2022/02/18	14	35.93	1	36.80	35.85	13	7,626	0.17%
2022/02/17	16	36.85	0	0.00	36.60	16	7,579	0.21%
2022/02/16	14	37.72	0	0.00	37.15	14	7,607	0.18%
2022/02/15	18	37.38	1	37.40	37.25	17	7,691	0.22%
2022/02/14	2	37.73	0	0.00	37.45	2	7,768	0.03%
2022/02/11	3	38.62	0	0.00	38.60	3	7,823	0.04%
2022/02/10	10	38.76	0	0.00	38.75	10	7,883	0.13%
2022/02/09	0	0.00	5	39.00	39.30	-5	7,906	-0.06%
2022/02/08	3	37.75	0	0.00	38.00	3	7,954	0.04%
2022/01/26	12	37.22	0	0.00	37.10	12	7,933	0.15%
2022/01/25	12	38.04	12	38.31	37.75	0	7,908	0.00%
2022/01/24	1	37.20	1	37.30	38.55	0	7,861	0.00%
2022/01/18	1	38.05	0	0.00	38.00	1	7,770	0.01%
2022/01/14	9	37.32	7	37.18	36.90	2	7,750	0.03%
2022/01/11	6	37.89	0	0.00	37.80	6	7,822	0.08%
2022/01/10	11	38.35	0	0.00	38.15	11	7,895	0.14%
2022/01/06	6	38.92	5	39.60	39.15	1	7,681	0.01%
2022/01/05	19	38.94	3	38.87	38.80	16	7,592	0.21%
2022/01/04	32	39.54	0	0.00	39.30	32	7,498	0.43%
2022/01/03	45	40.29	19	39.76	40.05	26	7,440	0.35%
2021/12/30	29	40.62	0	0.00	40.40	29	7,362	0.39%
2021/12/29	87	42.11	13	42.52	42.05	74	7,150	1.04%
2021/12/28	9	40.91	7	41.24	41.30	2	6,705	0.03%
2021/12/27	33	41.15	7	41.22	41.25	26	6,676	0.39%
2021/12/24	13	40.71	54	40.53	40.50	-41	6,601	-0.62%
2021/12/23	2	41.58	1	41.85	41.55	1	6,458	0.02%
2021/12/22	1	41.85	9	41.53	41.55	-8	6,345	-0.13%
2021/12/21	26	41.75	28.6	41.40	42.95	-2.6	6,141	-0.04%
2021/12/20	8	40.33	86.3	40.82	41.80	-78.3	5,051	-1.55%
2021/12/17	8	37.35	71	37.60	38.00	-63	4,349	-1.45%
2021/12/16	59	35.95	10	35.99	36.65	49	3,951	1.24%
2021/12/15	1	34.50	1	35.10	34.90	0	3,727	0.00%
2021/12/14	3	34.60	33	34.72	34.85	-30	3,665	-0.82%
2021/12/13	27	34.82	2	34.98	34.85	25	3,670	0.68%
2021/12/10	2	34.50	26	34.51	34.30	-24	3,654	-0.66%
2021/12/09	2	35.00	1	35.20	34.95	1	3,610	0.03%
2021/12/08	1	34.90	6	35.07	34.70	-5	3,563	-0.14%
2021/12/07	2	34.45	38	34.27	34.50	-36	3,489	-1.03%
2021/12/06	0	0.00	12	33.45	33.85	-12	3,393	-0.35%
2021/12/03	6	32.85	3	33.00	32.85	3	3,329	0.09%
2021/12/02	0	0.00	14	32.83	32.70	-14	3,335	-0.42%
2021/12/01	15	32.43	0	0.00	32.70	15	3,324	0.45%
2021/11/30	15	32.83	4	32.78	32.75	11	3,300	0.33%
2021/11/29	6	32.12	6	32.12	32.10	0	3,293	0.00%
2021/11/26	11	32.65	0	0.00	32.30	11	3,271	0.34%
2021/11/25	1	33.15	8	33.07	33.10	-7	3,252	-0.22%
2021/11/24	0	0.00	4	32.73	32.90	-4	3,237	-0.12%
2021/11/23	18	32.25	2	32.50	32.25	16	3,213	0.50%
2021/11/22	11	32.39	4	32.30	32.50	7	3,217	0.22%
2021/11/19	1	32.40	0	0.00	32.20	1	3,247	0.03%
2021/11/17	3	33.00	4	33.44	32.90	-1	3,274	-0.03%
2021/11/16	6	32.94	15	32.94	32.95	-9	3,260	-0.28%
2021/11/15	2	32.50	1	32.60	32.95	1	3,218	0.03%
2021/11/12	1	31.70	49	32.40	32.50	-48	3,164	-1.52%
2021/11/11	43	31.57	7	32.17	31.50	36	3,062	1.18%
2021/11/10	25	31.48	1	32.20	31.50	24	2,982	0.80%
2021/11/09	7	32.20	0	0.00	31.85	7	2,913	0.24%
2021/11/08	2	32.45	5	32.48	32.35	-3	2,868	-0.10%
2021/11/05	5	32.02	41	32.42	31.85	-36	2,822	-1.28%
2021/11/04	6	31.75	6	32.04	31.20	0	2,717	0.00%
2021/11/02	1	31.50	22	31.89	31.35	-21	2,757	-0.76%
2021/11/01	31	31.85	14.8	32.13	31.50	16.2	2,780	0.58%
2021/10/29	30	32.05	1	32.00	32.05	29	2,827	1.03%
2021/10/28	0	0.00	1	31.30	31.30	-1	2,768	-0.04%
2021/10/27	1	30.80	0	0.00	30.75	1	2,800	0.04%
2021/10/26	0	0.00	8	31.13	30.95	-8	2,810	-0.28%
2021/10/25	7	30.74	1	30.90	31.05	6	2,828	0.21%
2021/10/21	1	31.50	37	32.43	31.50	-36	2,843	-1.27%
2021/10/20	15	31.25	28	31.40	31.25	-13	2,778	-0.47%
2021/10/19	10	30.87	9	31.28	30.80	1	2,829	0.04%
2021/10/18	0	0.00	32	30.93	31.05	-32	2,806	-1.14%
2021/10/15	25	29.61	0	0.00	29.50	25	2,774	0.90%
2021/10/14	5	29.58	0	0.00	29.40	5	2,823	0.18%
2021/10/13	1	30.10	1	30.70	30.00	0	2,855	0.00%
2021/10/12	1	30.10	0	0.00	29.95	1	2,881	0.03%
2021/10/08	0	0.00	47	30.67	30.35	-47	2,948	-1.59%
2021/10/07	21	29.58	2	29.73	29.90	19	3,047	0.62%
2021/10/06	5	29.76	0	0.00	29.25	5	3,174	0.16%
2021/10/05	1	29.40	2	30.15	30.20	-1	3,198	-0.03%
2021/10/04	6	29.97	0	0.00	29.50	6	3,217	0.19%
2021/10/01	1	30.15	20	30.85	30.20	-19	3,246	-0.59%
2021/09/30	20	31.50	2	31.75	31.45	18	3,302	0.55%
2021/09/29	0	0.00	5	32.00	31.35	-5	3,338	-0.15%
2021/09/28	10	31.45	5	31.55	31.65	5	3,386	0.15%
2021/09/27	0	0.00	20	31.40	31.45	-20	3,594	-0.56%
2021/09/22	1	29.90	1	30.35	30.30	0	4,110	0.00%
2021/09/17	5	30.85	0	0.00	30.50	5	4,317	0.12%
2021/09/16	1	31.15	21	31.10	31.35	-20	4,325	-0.46%
2021/09/15	2	30.30	0	0.00	30.30	2	4,343	0.05%
2021/09/14	2	30.35	1	30.30	30.25	1	4,429	0.02%
2021/09/13	0	0.00	1	29.95	30.30	-1	4,747	-0.02%
2021/09/10	10	29.45	0	0.00	29.50	10	4,848	0.21%
2021/09/08	2	29.35	5	29.55	29.15	-3	5,089	-0.06%
2021/09/07	10	29.75	0	0.00	29.70	10	5,147	0.19%
2021/09/06	4	29.71	0	0.00	29.70	4	5,202	0.08%
2021/09/03	0	0.00	1	30.35	30.15	-1	5,262	-0.02%
2021/09/02	2	30.13	0	0.00	30.00	2	5,476	0.04%
2021/09/01	1	30.50	0	0.00	30.50	1	5,604	0.02%
2021/08/31	1	31.15	0	0.00	30.95	1	5,853	0.02%
2021/08/27	10	30.60	0	0.00	30.60	10	6,809	0.15%
2021/08/26	7	31.01	0	0.00	30.60	7	7,339	0.10%
2021/08/24	0	0.00	14	31.20	31.50	-14	7,949	-0.18%
2021/08/23	15	30.71	0	0.00	30.55	15	8,179	0.18%
2021/08/20	5	30.00	0.3	30.20	29.90	4.7	8,304	0.06%
2021/08/18	24	30.24	3	30.52	31.00	21	8,553	0.25%
2021/08/17	0	0.00	1	31.15	30.35	-1	8,866	-0.01%
2021/08/16	4	30.93	2	31.30	30.50	2	9,222	0.02%
2021/08/13	0	0.00	1	31.55	31.40	-1	9,270	-0.01%
2021/08/12	5	31.85	0	0.00	32.20	5	9,393	0.05%
2021/08/10	0	0.00	10	31.75	31.70	-10	9,872	-0.10%
2021/08/09	0	0.00	1	32.00	32.00	-1	10,114	-0.01%
2021/08/06	10	31.65	2	31.50	31.90	8	10,415	0.08%
2021/08/05	2	31.15	1	31.15	31.20	1	10,781	0.01%
2021/08/04	6	31.28	5	31.40	31.50	1	11,079	0.01%
2021/08/03	7	30.39	0	0.00	30.65	7	11,530	0.06%
2021/08/02	14	30.09	5	30.18	30.85	9	12,141	0.07%
2021/07/30	3	30.35	0	0.00	30.30	3	12,809	0.02%
2021/07/29	0	0.00	6	30.48	30.85	-6	14,607	-0.04%
2021/07/28	11	30.00	2	30.30	30.50	9	15,233	0.06%
2021/07/26	3	31.18	0	0.00	31.15	3	16,525	0.02%
2021/07/23	5	32.05	16	31.78	31.80	-11	17,193	-0.06%
2021/07/22	7	30.83	1	31.05	30.70	6	17,646	0.03%
2021/07/21	7	30.76	0	0.00	30.65	7	17,917	0.04%
2021/07/20	8	31.34	0	0.00	31.10	8	17,962	0.04%
2021/07/16	0	0.00	2	32.03	32.70	-2	18,471	-0.01%
2021/07/15	8	31.41	1	31.50	32.00	7	18,653	0.04%
2021/07/14	22	31.18	11	31.60	31.75	11	18,985	0.06%
2021/07/13	32	32.41	0	0.00	31.85	32	19,229	0.17%
2021/07/07	3	33.48	0	0.00	33.45	3	20,908	0.01%
2021/07/05	0	0.00	1	34.10	34.15	-1	21,137	0.00%
2021/07/02	13	34.86	9	35.58	34.25	4	21,137	0.02%
2021/07/01	13	36.35	9	36.87	35.40	4	20,978	0.02%
2021/06/30	9	35.92	15	36.09	35.95	-6	20,736	-0.03%
2021/06/29	1	35.70	2	36.20	36.00	-1	20,665	0.00%
2021/06/28	14	35.74	15	35.98	35.70	-1	20,600	0.00%
2021/06/25	1	34.90	1	34.95	34.90	0	20,392	0.00%
2021/06/24	0	0.00	7	35.48	35.20	-7	20,419	-0.03%
2021/06/23	0	0.00	11	34.92	34.90	-11	20,381	-0.05%
2021/06/22	3	35.12	11	34.92	34.80	-8	20,363	-0.04%
2021/06/21	9	33.01	3	33.18	33.10	6	20,081	0.03%
2021/06/18	7	34.34	2	34.68	34.05	5	19,990	0.03%
2021/06/17	0	0.00	3	35.43	35.50	-3	19,874	-0.02%
2021/06/16	3	34.90	4	35.50	34.40	-1	19,897	-0.01%
2021/06/15	16	34.17	3	34.82	34.95	13	19,859	0.07%
2021/06/11	2	34.63	1	34.75	34.75	1	19,839	0.01%
2021/06/10	6	33.87	4.5	34.31	34.40	1.5	19,875	0.01%
2021/06/09	17	34.84	15	34.88	34.75	2	19,765	0.01%
2021/06/08	6	35.60	10	35.15	35.60	-4	19,769	-0.02%
2021/06/07	18	35.31	7	36.03	34.45	11	19,585	0.06%
2021/06/04	66	35.33	57	35.65	35.75	9	19,347	0.05%
2021/06/03	11	33.37	64	33.84	34.60	-53	18,887	-0.28%
2021/06/02	30.5	31.98	90	32.03	32.60	-59.5	18,517	-0.32%
2021/06/01	10	30.28	0	0.00	30.40	10	18,543	0.05%
2021/05/31	39	31.22	0	0.00	31.05	39	18,535	0.21%
2021/05/28	12	30.65	53	30.71	30.70	-41	18,463	-0.22%
2021/05/27	50	30.05	0	0.00	29.80	50	18,434	0.27%
2021/05/26	1	30.35	28	30.51	30.20	-27	18,487	-0.15%
2021/05/25	26	29.17	0	0.00	29.40	26	18,401	0.14%
2021/05/24	12	29.26	3	30.28	29.20	9	18,168	0.05%
2021/05/21	1	29.10	5	30.00	29.95	-4	18,022	-0.02%
2021/05/20	3	29.58	0	0.00	29.00	3	18,107	0.02%
2021/05/19	0	0.00	25	29.61	30.30	-25	18,188	-0.14%
2021/05/18	18	29.01	0	0.00	29.40	18	18,349	0.10%
2021/05/17	19	26.80	7	27.64	27.35	12	18,188	0.07%
2021/05/14	23	29.20	23	28.79	29.20	0	17,977	0.00%
2021/05/13	41	29.89	4.3	30.02	29.70	36.7	17,710	0.21%
2021/05/12	31	34.03	18.8	33.60	32.95	12.3	17,292	0.07%
2021/05/11	17	36.89	19	37.83	36.60	-2	17,010	-0.01%
2021/05/10	10.3	37.31	20.9	37.93	37.55	-10.6	16,568	-0.06%
2021/05/07	33	36.03	40	36.88	36.85	-7	15,955	-0.04%
2021/05/06	72.5	38.54	60.5	38.66	37.50	12	15,245	0.08%
2021/05/05	6.1	36.34	27.3	36.50	36.75	-21.2	13,431	-0.16%
2021/05/04	64	34.23	40	34.59	33.60	24	12,814	0.19%
2021/05/03	81	35.88	48	35.45	35.10	33	12,123	0.27%
2021/04/29	31	36.50	8	36.63	36.10	23	11,486	0.20%
2021/04/28	2.5	35.48	19.1	35.49	35.15	-16.7	10,803	-0.15%
2021/04/27	3	33.47	33	33.20	33.50	-30	10,301	-0.29%
2021/04/26	7	31.63	4	31.73	32.05	3	10,018	0.03%
2021/04/23	17	31.16	3	31.33	31.30	14	9,909	0.14%
2021/04/22	25	32.81	41	33.48	32.25	-16	9,761	-0.16%
2021/04/21	19	31.58	6	31.97	32.05	13	9,331	0.14%
2021/04/20	10	32.35	28	32.43	31.95	-18	9,117	-0.20%
2021/04/19	32	33.07	48.8	33.32	32.90	-16.8	8,733	-0.19%
2021/04/16	79.6	31.31	41	31.84	32.15	38.6	8,371	0.46%
2021/04/15	16	31.44	18.4	31.62	31.90	-2.4	7,622	-0.03%
2021/04/14	0	0.00	13.3	28.94	29.00	-13.3	6,970	-0.19%
2021/04/13	2	30.38	2	30.63	28.55	0	6,908	0.00%
2021/04/12	1	29.55	15	29.43	29.60	-14	6,627	-0.21%
2021/04/09	3	28.15	0.1	28.25	28.05	3	6,473	0.05%
2021/04/06	0	0.00	3	28.50	28.80	-3	6,217	-0.05%
2021/03/31	2	27.75	0	0.00	28.30	2	6,131	0.03%
2021/03/30	1	28.20	1	28.20	28.20	0	6,065	0.00%
2021/03/29	0	0.00	1	28.45	28.40	-1	6,068	-0.02%
2021/03/26	2.1	28.09	0	0.00	27.90	2.1	6,077	0.03%
2021/03/25	2	27.93	8	28.11	28.05	-6	6,175	-0.10%
2021/03/23	1	27.40	1	27.75	27.40	0	6,102	0.00%
2021/03/22	1	27.00	1	27.50	27.40	0	6,102	0.00%
2021/03/19	2	26.80	0	0.00	26.75	2	6,115	0.03%
2021/03/18	3	27.83	0	0.00	27.60	3	6,037	0.05%
2021/03/17	1	27.85	1	28.10	27.80	0	6,012	0.00%
2021/03/16	3	27.90	0	0.00	28.10	3	6,002	0.05%
2021/03/12	0	0.00	28	29.03	29.45	-28	5,911	-0.47%
2021/03/10	1	28.90	0	0.00	28.80	1	5,809	0.02%
2021/03/09	20	28.75	10	29.28	29.25	10	5,727	0.17%
2021/03/08	5	28.60	5	28.37	28.65	0	5,635	0.00%
2021/03/05	10	28.38	14	28.54	28.70	-4	5,502	-0.07%
2021/03/04	20	27.90	29	28.00	28.05	-9	5,106	-0.18%
2021/03/03	5	26.20	5	27.54	27.40	0	4,923	0.00%
2021/03/02	1	27.05	0	0.00	26.35	1	4,769	0.02%
2021/02/26	15	27.57	1.2	27.92	27.50	13.8	4,746	0.29%
2021/02/25	2	26.88	3	27.55	27.35	-1	4,651	-0.02%
2021/02/24	1	26.60	2	26.65	26.70	-1	4,578	-0.02%
2021/02/23	22	26.98	27	26.81	27.30	-5	4,517	-0.11%
2021/02/22	1	26.20	1	25.45	25.75	0	4,394	0.00%
2021/02/19	0	0.00	113	25.72	25.95	-113	4,277	-2.64%	大賣/鉅額交易
2021/02/18	10	25.83	14	25.02	25.45	-4	4,096	-0.10%
2021/02/17	0	0.00	7	23.91	23.95	-7	3,708	-0.19%
2021/02/05	0	0.00	2	21.85	21.80	-2	3,612	-0.06%
2021/02/04	0	0.00	3	21.35	21.60	-3	3,611	-0.08%
2021/02/01	0	0.00	1	21.20	21.20	-1	3,726	-0.03%
2021/01/29	5	20.00	3	19.85	20.00	2	3,679	0.05%
2021/01/25	0	0.00	0.7	20.00	20.30	-0.7	3,936	-0.02%
2021/01/22	2	19.80	0	0.00	19.85	2	3,971	0.05%
2021/01/21	3	19.80	8	19.65	19.70	-5	4,016	-0.12%
2021/01/20	7	19.71	0	0.00	19.70	7	4,071	0.17%
2021/01/19	2	20.50	6	20.45	20.45	-4	4,203	-0.10%
2021/01/15	6	20.30	6	20.60	20.30	0	4,465	0.00%
2021/01/12	2	21.00	1	21.10	21.10	1	4,551	0.02%
2021/01/11	0	0.00	1	21.10	21.35	-1	4,580	-0.02%
2021/01/07	0	0.00	10	21.50	21.70	-10	4,707	-0.21%
2021/01/06	17	20.89	8	21.19	20.85	9	4,724	0.19%
2021/01/05	7	22.30	0	0.00	22.25	7	4,694	0.15%
2021/01/04	3	22.47	0	0.00	22.70	3	4,759	0.06%
2020/12/31	0	0.00	1	23.55	23.30	-1	4,891	-0.02%
2020/12/30	3	23.33	1	23.50	23.30	2	5,292	0.04%
2020/12/29	1	23.20	0	0.00	23.10	1	5,498	0.02%
2020/12/28	4	22.88	0	0.00	22.85	4	5,523	0.07%
2020/12/22	6	23.40	0	0.00	22.65	6	5,522	0.11%
2020/12/21	21	23.74	19	23.93	24.05	2	5,525	0.04%
2020/12/18	3	22.35	6	22.80	22.90	-3	5,473	-0.05%
2020/12/17	6	22.30	1	22.30	22.30	5	5,479	0.09%
2020/12/16	0	0.00	6	22.70	22.60	-6	5,504	-0.11%
2020/12/15	6	22.20	0	0.00	22.25	6	5,530	0.11%
2020/12/14	0	0.00	6	22.60	22.60	-6	5,498	-0.11%
2020/12/11	3	22.47	0	0.00	22.15	3	5,478	0.05%
2020/12/09	7	22.60	0.1	22.55	22.55	6.9	5,504	0.13%
2020/12/07	0	0.00	6.1	23.55	23.40	-6.1	5,626	-0.11%
2020/12/04	0	0.00	7	23.04	23.35	-7	5,658	-0.12%
2020/12/03	0	0.00	2	22.75	22.65	-2	5,635	-0.04%
2020/12/01	2	22.75	0	0.00	22.85	2	5,707	0.04%
2020/11/30	1	22.70	2	22.65	22.70	-1	5,695	-0.02%
2020/11/27	1	22.60	2	22.60	22.60	-1	5,734	-0.02%
2020/11/26	0	0.00	11	22.65	22.65	-11	5,721	-0.19%
2020/11/25	5	22.60	0	0.00	22.30	5	5,798	0.09%
2020/11/24	5	22.20	2	22.35	21.85	3	5,722	0.05%
2020/11/20	0	0.00	10	21.93	22.00	-10	5,648	-0.18%
2020/11/19	2	21.90	4	21.93	21.95	-2	5,621	-0.04%
2020/11/18	0	0.00	5	21.51	21.40	-5	5,524	-0.09%
2020/11/16	2	20.75	0	0.00	20.80	2	5,564	0.04%
2020/11/13	2	20.80	8	20.95	20.80	-6	5,574	-0.11%
2020/11/12	0	0.00	1	20.95	21.00	-1	5,558	-0.02%
2020/11/11	1	20.60	10	21.19	21.25	-9	5,553	-0.16%
2020/11/10	4	20.20	6	20.00	20.35	-2	5,446	-0.04%
2020/11/09	3	19.55	0	0.00	19.55	3	5,363	0.06%
2020/11/06	4	19.60	1	19.80	19.70	3	5,300	0.06%
2020/11/05	11	19.68	0	0.00	19.65	11	5,281	0.21%
2020/11/04	9	19.80	4	20.10	19.75	5	5,244	0.10%
2020/11/02	2	20.45	0	0.00	20.30	2	5,104	0.04%
2020/10/29	0	0.00	3	20.70	20.90	-3	5,040	-0.06%
2020/10/28	1	21.00	1	21.10	21.15	0	4,983	0.00%
2020/10/27	6	21.47	6	21.50	21.50	0	4,947	0.00%
2020/10/26	10	21.23	7	21.46	22.10	3	4,801	0.06%
2020/10/23	0	0.00	48	20.74	20.85	-48	4,586	-1.05%
2020/10/22	3	20.00	0	0.00	20.00	3	4,538	0.07%
2020/10/20	2	21.10	2	20.85	20.75	0	4,498	0.00%
2020/10/16	1	20.50	0	0.00	20.25	1	4,423	0.02%
2020/10/15	0	0.00	3	21.20	20.55	-3	4,378	-0.07%
2020/10/14	11	21.13	7	21.30	21.45	4	4,292	0.09%
2020/10/13	3	21.45	1	21.00	21.45	2	4,260	0.05%
2020/10/12	1	21.00	0	0.00	21.00	1	4,170	0.02%
2020/10/08	7	21.14	0	0.00	20.90	7	4,063	0.17%
2020/10/07	5	21.15	20	20.77	21.20	-15	3,866	-0.39%
2020/10/06	40	19.16	34	19.12	19.85	6	3,458	0.17%
2020/10/05	0	0.00	6	18.30	18.35	-6	3,254	-0.18%
2020/09/30	6	17.70	0	0.00	17.70	6	3,224	0.19%
2020/09/28	0	0.00	7	17.50	17.65	-7	3,219	-0.22%
2020/09/25	1	17.00	0	0.00	16.95	1	3,212	0.03%
2020/09/24	6	16.95	11	17.05	16.75	-5	3,193	-0.16%
2020/09/23	5	17.75	0	0.00	17.75	5	3,118	0.16%
2020/09/22	5	18.25	5	18.65	18.30	0	3,029	0.00%
2020/09/16	5	18.40	0	0.00	18.25	5	2,875	0.17%
2020/09/15	0	0.00	4	18.60	18.65	-4	2,859	-0.14%
2020/09/14	5	18.35	0	0.00	18.40	5	2,835	0.18%
2020/09/11	0	0.00	2	19.03	18.80	-2	2,786	-0.07%
2020/09/10	13	18.98	1	18.80	19.05	12	2,659	0.45%
2020/09/09	0	0.00	1	18.60	18.85	-1	2,554	-0.04%
2020/09/08	2	18.35	5	18.22	18.30	-3	2,463	-0.12%
2020/09/07	6	17.84	0	0.00	18.00	6	2,454	0.24%
2020/09/03	2	17.83	3	17.65	17.55	-1	2,363	-0.04%
2020/09/02	2	17.70	0	0.00	17.75	2	2,419	0.08%
2020/09/01	10	17.45	1	17.30	17.50	9	2,419	0.37%
2020/08/28	10	16.90	0	0.00	17.00	10	2,332	0.43%
2020/08/27	0	0.00	5	16.85	16.80	-5	2,379	-0.21%
2020/08/26	10	17.00	1	17.00	17.05	9	2,376	0.38%
2020/08/25	0	0.00	1	17.00	17.00	-1	2,386	-0.04%
2020/08/24	10	16.65	6	16.85	16.70	4	2,397	0.17%
2020/08/21	2	16.60	3	16.62	16.90	-1	2,395	-0.04%
2020/08/20	0	0.00	6	16.10	16.00	-6	2,383	-0.25%
2020/08/17	1	16.90	0	0.00	16.95	1	2,295	0.04%
2020/08/14	6	16.45	0	0.00	16.55	6	2,266	0.26%
2020/08/11	2	16.50	0	0.00	16.50	2	2,379	0.08%
2020/08/10	1	16.55	1	16.65	16.65	0	2,390	0.00%
2020/08/07	1	16.15	3	16.35	16.20	-2	2,368	-0.08%
2020/08/06	2	16.00	0	0.00	16.05	2	2,359	0.08%
2020/08/05	0	0.00	1	16.30	16.10	-1	2,397	-0.04%
2020/08/04	1	15.60	8	16.15	16.20	-7	2,456	-0.28%
2020/07/30	9	15.28	0	0.00	15.30	9	2,611	0.34%
2020/07/29	0	0.00	3	15.55	15.50	-3	2,615	-0.11%
2020/07/28	1	15.30	0	0.00	15.10	1	2,643	0.04%
2020/07/27	6	15.96	0	0.00	15.50	6	2,676	0.22%
2020/07/24	0	0.00	1	16.05	16.10	-1	2,697	-0.04%
2020/07/22	1	16.45	0	0.00	16.50	1	2,801	0.04%
2020/07/21	0	0.00	1	16.45	16.50	-1	2,808	-0.04%
2020/07/16	0	0.00	1	17.45	17.40	-1	2,929	-0.03%
2020/07/10	3	17.17	0	0.00	17.15	3	3,044	0.10%
2020/07/06	0.4	17.50	0	0.00	17.55	0.4	3,300	0.01%
2020/07/03	1	17.45	0	0.00	17.35	1	3,338	0.03%
2020/06/29	5	17.05	0	0.00	17.05	5	3,425	0.15%
2020/06/18	2	17.40	0	0.00	17.40	2	3,527	0.06%
2020/06/17	0	0.00	2	17.75	17.55	-2	3,549	-0.06%
2020/06/12	0	0.00	3	16.85	16.95	-3	3,622	-0.08%
2020/06/11	0	0.00	1	17.75	17.35	-1	3,624	-0.03%
2020/06/09	1	18.10	7	18.25	18.05	-6	3,610	-0.17%
2020/06/08	5	18.15	5	18.33	18.65	0	3,549	0.00%
2020/06/05	0	0.00	0.5	17.55	17.60	-0.5	3,464	-0.01%
2020/06/04	0.5	17.50	5	17.51	17.45	-4.5	3,434	-0.13%
2020/06/03	0	0.00	4	17.14	17.20	-4	3,402	-0.12%
2020/06/02	10	16.85	0	0.00	16.85	10	3,333	0.30%
2020/06/01	0	0.00	1	16.75	16.75	-1	3,312	-0.03%
2020/05/29	0	0.00	0	16.60	16.25	0	3,282	0.00%
2020/05/27	0	0.00	4	16.75	16.70	-4	3,230	-0.12%
2020/05/26	1	16.65	1	16.60	16.55	0	3,195	0.00%
2020/05/25	2	16.25	0	16.50	16.50	2	3,178	0.06%
2020/05/22	2	16.43	1	16.70	16.35	1	3,168	0.03%
2020/05/20	9	16.60	1	16.65	16.60	8	3,109	0.26%
2020/05/19	1	16.60	4	17.19	16.75	-3	3,072	-0.10%
2020/05/18	2	16.25	0	0.00	16.35	2	2,971	0.07%
2020/05/15	2	16.20	0	0.00	16.10	2	2,955	0.07%
2020/05/14	1	16.40	2	16.23	16.20	-1	2,924	-0.03%
2020/05/13	5	16.24	0	0.00	16.65	5	2,891	0.17%
2020/05/12	1	16.60	5	16.65	16.60	-4	2,850	-0.14%
2020/05/11	3	17.00	3	17.12	17.00	0	2,791	0.00%
2020/05/08	8	16.76	7	16.94	16.80	1	2,712	0.04%
2020/05/07	1	15.85	0	0.00	16.10	1	2,564	0.04%
2020/05/06	1	16.05	0	0.00	16.00	1	2,523	0.04%
2020/05/05	0	0.00	33	15.87	15.95	-33	2,496	-1.32%
2020/05/04	0	0.00	1	15.75	15.70	-1	2,468	-0.04%
2020/04/29	3	16.23	0	0.00	16.25	3	2,376	0.13%
2020/04/27	2	15.33	0	0.00	15.45	2	2,283	0.09%
2020/04/23	30	15.25	0	0.00	15.15	30	2,173	1.38%
2020/04/21	0	0.00	0	15.15	15.05	0	2,023	0.00%
2020/04/17	1	16.15	1	16.25	16.10	0	1,898	0.00%
2020/04/15	1	16.55	0	0.00	16.55	1	1,800	0.06%
2020/04/14	1	16.25	0	0.00	16.40	1	1,767	0.06%
2020/04/13	0	0.00	10	16.80	16.30	-10	1,730	-0.58%
2020/04/10	2	15.85	0	0.00	15.85	2	1,575	0.13%
2020/04/09	100	15.40	0	0.00	15.50	100	1,531	6.53%
2020/04/07	0	0.00	11	14.95	14.85	-11	1,391	-0.79%
2020/03/31	16	14.50	6	14.55	14.55	10	1,292	0.77%
2020/03/30	5	14.05	0	0.00	14.20	5	1,267	0.39%
2020/03/25	0	0.00	0.1	14.15	14.15	-0.1	1,192	-0.01%
2020/03/24	0	0.00	1	13.40	13.70	-1	1,164	-0.09%
2020/03/23	3	13.12	0	0.00	12.90	3	1,142	0.26%
2020/03/19	2	13.68	0	0.00	13.55	2	1,057	0.19%
2020/03/18	0	0.00	1	15.35	15.05	-1	1,021	-0.10%
2020/03/13	5	17.36	5	17.25	17.80	0	1,040	0.00%
2020/03/12	3	19.57	0	0.00	19.10	3	1,037	0.29%
2020/03/09	1	20.80	0	0.00	20.65	1	1,041	0.10%
2020/03/05	0.5	21.55	0	0.00	21.55	0.5	1,025	0.05%
2020/03/03	0	0.00	16	21.45	21.35	-16	1,049	-1.52%
2020/02/26	0	0.00	0	21.70	21.60	0	1,168	0.00%
2020/02/24	0	0.00	0	22.15	21.95	0	1,178	0.00%
2020/02/20	0	0.00	0	22.30	22.30	0	1,190	0.00%
2020/02/19	3	22.15	5	22.15	22.20	-2	1,191	-0.17%
2020/02/18	10	22.05	1	22.10	22.05	9	1,238	0.73%
2020/02/13	0	0.00	5	22.35	22.25	-5	1,276	-0.39%
2020/02/06	0	0.00	1	22.10	22.35	-1	1,369	-0.07%
2020/02/03	5	22.00	0	0.00	22.10	5	1,403	0.36%
2020/01/30	1	23.00	1	23.85	23.00	0	1,381	0.00%
2020/01/20	0	0.00	1	24.20	24.20	-1	1,343	-0.07%
2020/01/16	2.2	24.00	3	24.00	24.00	-0.8	1,362	-0.06%
2020/01/15	2	24.00	0	0.00	24.05	2	1,384	0.14%
2020/01/14	0	0.00	3	24.05	24.05	-3	1,402	-0.21%
2020/01/13	0	0.00	7	24.00	24.00	-7	1,449	-0.48%
2020/01/02	3	24.13	0	0.00	24.10	3	1,470	0.20%
2019/12/25	5	24.05	0	0.00	24.05	5	1,523	0.33%
2019/12/24	3	24.10	0	0.00	24.10	3	1,562	0.19%
2019/12/20	1	24.10	0	0.00	24.00	1	1,578	0.06%
2019/12/19	0.1	24.15	0	0.00	24.15	0.1	1,554	0.01%
2019/12/16	0	0.00	1	24.10	24.10	-1	1,568	-0.06%
2019/12/13	7	24.14	0	0.00	24.10	7	1,582	0.44%
2019/12/12	5	24.05	0	0.00	24.20	5	1,578	0.32%
2019/12/09	3	23.97	0	0.00	24.00	3	1,478	0.20%
2019/12/06	11	24.12	0	0.00	24.10	11	1,423	0.77%
2019/12/05	5	24.20	0	0.00	24.35	5	1,385	0.36%
2019/12/04	0	0.00	7	24.20	24.15	-7	1,403	-0.50%
2019/12/03	0.1	24.30	0	0.00	24.30	0.1	1,406	0.00%
2019/12/02	0	0.00	6	24.30	24.30	-6	1,414	-0.42%
2019/11/28	1	24.55	0	0.00	24.50	1	1,425	0.07%
2019/11/27	1	24.85	2	24.80	24.90	-1	1,464	-0.07%
2019/11/26	1	25.10	3	25.05	25.10	-2	1,480	-0.14%
2019/11/25	2	24.80	19	24.72	24.80	-17	1,440	-1.18%
2019/11/20	3	24.00	0	0.00	24.05	3	1,450	0.21%
2019/11/19	1	24.00	0	0.00	24.00	1	1,469	0.07%
2019/11/14	0	0.00	12	24.00	23.90	-12	1,465	-0.82%
2019/11/13	3	23.85	0	0.00	23.95	3	1,474	0.20%
2019/11/11	1	24.05	0	0.00	24.00	1	1,486	0.07%
2019/11/08	0	0.00	1	24.20	24.25	-1	1,488	-0.07%
2019/11/06	5	24.59	0	0.00	24.65	5	1,454	0.34%
2019/11/05	6	24.70	0	0.00	24.65	6	1,440	0.42%
2019/11/01	1	24.10	0	0.00	24.30	1	1,435	0.07%
2019/10/30	1	24.35	0	0.00	24.40	1	1,431	0.07%
2019/10/29	2	24.35	0	0.00	24.25	2	1,438	0.14%
2019/10/24	5	24.33	0	0.00	24.30	5	1,424	0.35%
2019/10/23	4	24.40	0	0.00	24.35	4	1,411	0.28%
2019/10/22	2	24.55	0	0.00	24.55	2	1,399	0.14%
2019/10/18	0	0.00	2	25.45	25.45	-2	1,345	-0.15%
2019/10/07	2	24.00	0	0.00	24.05	2	1,331	0.15%
2019/10/01	10	24.08	0	0.00	24.15	10	1,284	0.78%
2019/09/27	10	24.25	1	24.45	24.00	9	1,262	0.71%
2019/09/26	3	24.93	0	0.00	24.85	3	1,216	0.25%
2019/09/25	0	0.00	1	25.05	25.15	-1	1,206	-0.08%
2019/09/24	2	25.25	0	0.00	25.05	2	1,199	0.17%
2019/09/19	2	25.05	10	25.15	25.10	-8	1,158	-0.69%
2019/09/18	2	24.80	5	25.00	25.05	-3	1,144	-0.26%
2019/09/17	0	0.00	1	24.80	24.70	-1	1,127	-0.09%
2019/09/16	10	24.65	0	0.00	24.80	10	1,119	0.89%
2019/09/09	11	24.55	0	0.00	24.55	11	1,097	1.00%
2019/09/06	0	0.00	7	24.75	24.75	-7	1,080	-0.65%
2019/09/04	1	24.00	0	0.00	24.15	1	1,045	0.10%
2019/09/02	3	24.05	0	0.00	24.20	3	1,028	0.29%
2019/08/30	3	23.90	0	24.15	23.85	3	1,006	0.30%
2019/08/29	4	24.75	0	0.00	24.95	4	950	0.42%
2019/08/28	7	24.75	0	0.00	24.60	7	912	0.77%
2019/08/27	2	24.75	0	0.00	24.75	2	887	0.23%
2019/08/23	1	25.45	0	0.00	25.55	1	835	0.12%
2019/08/15	1	24.55	0	0.00	24.60	1	734	0.14%
2019/08/14	3	25.10	0	0.00	25.05	3	710	0.42%
2019/08/12	2	25.10	0	0.00	25.25	2	679	0.29%
2019/08/06	3	25.47	0	0.00	25.45	3	670	0.45%
2019/08/02	2	26.58	0	0.00	26.65	2	645	0.31%
2019/07/31	2	27.00	0	0.00	27.05	2	634	0.32%
2019/07/25	1	27.40	1	27.20	27.25	0	645	0.00%
2019/07/15	0	0.00	1	28.20	28.30	-1	660	-0.15%
2019/06/21	1	27.80	4.4	27.77	27.70	-3.4	844	-0.40%
2019/06/13	1	27.35	0	0.00	27.35	1	918	0.11%
2019/06/10	2	27.40	0	0.00	27.60	2	1,029	0.19%
2019/05/31	2	27.80	0	0.00	28.05	2	1,115	0.18%
2019/05/30	1	28.00	1	28.15	28.05	0	1,112	0.00%
2019/05/28	0	0.00	1	28.15	28.15	-1	1,109	-0.09%
2019/05/16	1	27.30	0.5	27.35	27.40	0.5	1,078	0.05%
2019/05/14	2	26.68	0	0.00	27.40	2	1,073	0.19%
2019/05/09	1	28.20	1	28.40	28.25	0	1,040	0.00%
2019/05/07	1	28.40	0	0.00	28.40	1	1,023	0.10%
2019/05/06	3	28.53	0	0.00	28.30	3	1,018	0.29%
2019/05/02	0.5	28.50	0	0.00	28.55	0.5	987	0.05%
2019/04/26	1	28.45	0	0.00	28.30	1	970	0.10%
2019/04/23	0	0.00	1	29.10	29.15	-1	949	-0.11%
2019/04/19	1	28.85	2	29.25	28.90	-1	922	-0.11%
2019/04/18	2	29.25	10	29.20	29.10	-8	904	-0.88%
2019/04/17	2	28.63	0	0.00	28.95	2	864	0.23%
2019/04/16	0	0.00	11	28.54	28.30	-11	809	-1.36%
2019/04/15	0	0.00	2	27.35	27.30	-2	749	-0.27%
2019/04/09	0.8	27.50	0	0.00	27.50	0.8	732	0.11%
2019/04/02	20	27.75	0	0.00	27.60	20	706	2.83%
2019/03/29	1	27.50	12	27.45	27.50	-11	687	-1.60%
2019/03/26	0	0.00	1	27.30	27.30	-1	663	-0.15%
2019/03/25	0	27.30	0	0.00	27.25	0	655	0.00%
2019/03/21	3	27.40	0.1	27.40	27.40	3	637	0.46%
2019/03/18	7	27.23	0	0.00	27.25	7	610	1.15%
2019/03/13	3	28.18	0	0.00	28.10	3	463	0.65%
2019/03/12	10	28.65	0	0.00	28.50	10	455	2.20%
2019/03/11	0	0.00	6	28.82	28.95	-6	436	-1.37%
2019/03/08	0	28.15	5	27.95	28.15	-5	404	-1.23%
2019/03/07	0	28.05	0	0.00	28.00	0	410	0.00%
2019/03/06	0	28.20	0	0.00	28.05	0	411	0.00%
2019/03/05	0	28.75	0	0.00	28.20	0	411	0.00%
2019/03/04	2	28.25	0	0.00	28.30	2	419	0.48%
2019/02/25	2	28.05	0	0.00	28.10	2	424	0.47%
2019/02/20	0	0.00	2	28.40	28.40	-2	422	-0.47%
2019/02/19	2	27.95	0	0.00	28.00	2	413	0.48%
2019/02/18	2	27.75	0	0.00	27.85	2	416	0.48%
2019/02/13	10	27.75	0	0.00	27.90	10	416	2.40%
2019/01/29	2	27.90	0	0.00	28.10	2	404	0.49%
2019/01/28	1	28.00	0	0.00	28.15	1	402	0.25%
2019/01/25	4	27.98	0	0.00	28.25	4	405	0.99%
2019/01/17	0	28.10	0	0.00	28.25	0	416	0.00%
2019/01/16	0	27.65	0	0.00	27.65	0	423	0.00%
2018/12/22	0	0.00	0	26.80	26.80	0	648	0.00%
2018/12/21	1	26.80	0	0.00	26.80	1	674	0.15%
2018/12/20	4	27.15	0	0.00	27.10	4	686	0.58%
2018/12/14	0	0.00	5	27.75	27.70	-5	822	-0.61%
2018/12/07	0	0.00	2	27.45	27.45	-2	841	-0.24%
2018/12/05	1	27.60	3	27.65	27.45	-2	850	-0.24%
2018/12/03	5	27.65	0	0.00	27.55	5	861	0.58%
2018/11/21	2	27.63	0	0.00	27.65	2	821	0.24%
2018/11/15	3	28.13	0	0.00	28.00	3	811	0.37%
2018/11/08	0	0.00	1	29.30	29.25	-1	815	-0.12%
2018/11/05	0	0.00	1.2	28.99	29.00	-1.2	818	-0.14%
2018/10/24	12	28.68	0	0.00	28.90	12	829	1.45%
2018/10/22	1	29.70	0	0.00	29.80	1	810	0.12%
2018/10/19	2	29.95	0	0.00	30.00	2	807	0.25%
2018/10/15	2	30.43	0	0.00	30.50	2	782	0.26%
2018/10/12	1	31.30	0	0.00	31.65	1	765	0.13%
2018/10/11	1	30.95	1	30.90	30.95	0	755	0.00%
2018/10/01	0	0.00	3	34.73	34.75	-3	668	-0.45%
2018/09/27	1	34.55	0	0.00	34.45	1	626	0.16%
2018/09/26	1	34.00	0	0.00	34.30	1	617	0.16%
2018/09/25	0	0.00	3	34.18	34.40	-3	600	-0.50%
2018/09/21	0	33.25	3	32.93	33.40	-3	558	-0.54%
2018/09/03	0	0.00	20	32.10	31.85	-20	518	-3.86%
2018/08/30	0	0.00	2	31.85	31.90	-2	512	-0.39%
2018/08/27	1	31.35	0	0.00	31.40	1	519	0.19%
2018/08/23	0	0.00	10	31.25	31.25	-10	551	-1.81%
2018/08/22	2	30.65	0	0.00	30.85	2	554	0.36%
2018/08/21	0	0.00	3	31.00	31.05	-3	543	-0.55%
2018/08/14	5	31.55	0	0.00	31.65	5	569	0.88%
2018/08/10	0	0.00	5	31.95	31.85	-5	590	-0.85%
2018/08/01	10	31.90	0	0.00	32.00	10	704	1.42%
2018/07/31	4	31.95	2	32.00	32.00	2	712	0.28%
2018/07/30	1	31.60	0	0.00	31.75	1	716	0.14%
2018/07/27	4	31.70	0	0.00	31.60	4	725	0.55%
2018/07/26	1	31.45	0	0.00	31.70	1	751	0.13%
2018/07/17	0.1	30.85	0	0.00	30.80	0.1	790	0.01%
2018/07/16	0.1	31.00	0	0.00	31.00	0.1	783	0.01%
2018/07/13	0	0.00	1	31.20	31.25	-1	785	-0.13%
2018/07/12	1	31.25	0	0.00	31.15	1	789	0.13%
2018/07/09	0	0.00	4	32.00	32.05	-4	788	-0.51%
2018/06/15	3	32.40	5	32.16	32.00	-2	874	-0.23%
2018/06/13	2	31.85	0	0.00	31.90	2	883	0.23%
2018/06/11	1	31.80	0	0.00	31.65	1	907	0.11%
2018/06/07	3	31.90	0	0.00	31.75	3	925	0.32%
2018/06/04	0	0.00	2	32.10	32.05	-2	930	-0.21%
2018/05/18	5	32.20	0	0.00	32.30	5	922	0.54%
2018/05/14	6	33.00	16	32.67	31.90	-10	995	-1.00%
2018/05/11	11	31.92	6	31.75	32.00	5	988	0.51%
2018/05/03	0	0.00	1	30.25	30.25	-1	997	-0.10%
2018/04/27	10	29.85	0	0.00	29.85	10	1,023	0.98%
2018/04/13	5	30.50	0	0.00	30.40	5	1,212	0.41%
2018/04/02	0	0.00	0.7	30.30	30.30	-0.7	1,325	-0.05%
2018/03/31	0	0.00	5	30.45	30.60	-5	1,352	-0.37%
2018/03/29	0.4	29.75	0	0.00	29.75	0.4	1,375	0.03%
2018/03/26	0.3	29.45	0	0.00	29.40	0.3	1,387	0.02%
2018/03/23	5	29.50	0	0.00	29.65	5	1,396	0.36%
2018/03/19	5	31.40	0	0.00	31.45	5	1,395	0.36%
2018/02/27	0	0.00	2	33.00	33.05	-2	1,762	-0.11%
2018/02/09	6	31.15	5	31.15	31.40	1	1,789	0.06%
2018/02/08	1	32.70	0	0.00	32.90	1	1,767	0.06%
2018/02/06	5	33.39	0	0.00	32.40	5	1,809	0.28%
2018/02/05	2	34.63	2	35.20	35.00	0	1,824	0.00%
2018/01/31	0	0.00	1	35.50	35.85	-1	1,828	-0.05%
2018/01/24	2	35.10	1	35.50	35.45	1	1,754	0.06%
2018/01/23	1	35.75	0	0.00	35.80	1	1,735	0.06%
2018/01/22	2	36.60	0	0.00	36.60	2	1,712	0.12%
2018/01/17	0	0.00	3	37.20	37.20	-3	1,692	-0.18%
2018/01/16	0	0.00	2	37.40	37.20	-2	1,672	-0.12%
2018/01/12	2	37.25	0	0.00	37.35	2	1,681	0.12%
2018/01/05	0	0.00	1	37.10	37.15	-1	1,589	-0.06%
2018/01/04	0	0.00	1	37.50	37.55	-1	1,597	-0.06%
2018/01/02	2	37.03	0	0.00	37.50	2	1,592	0.13%