台灣高鐵 (2633)-臺銀-新竹券商分點個股進出

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

台灣高鐵

(2633)

可現股當沖

股價
30.05
漲跌
--
漲幅
0.00%
成交量
2,085張
產業
上市航運類股
904人加入追蹤

立即追蹤
本地時間:14:30

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

台灣高鐵 (2633)籌碼相關－臺銀-新竹券商分點個股進出

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

臺銀-新竹券商分點個股進出
臺銀-新竹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	3	30.05	2	30.15	30.05	1	3,529	0.03%
2024/05/02	20	30.00	2	30.10	30.05	18	3,534	0.51%
2024/04/30	44	29.99	0	0.00	29.90	44	3,506	1.25%
2024/04/29	12	30.03	5	30.05	30.05	7	3,473	0.20%
2024/04/25	11	29.89	10	29.75	29.75	1	3,445	0.03%
2024/04/24	0	0.00	13	29.90	29.85	-13	3,461	-0.38%
2024/04/22	1	29.95	0	0.00	29.95	1	3,554	0.03%
2024/04/19	5	29.33	0	0.00	29.30	5	3,489	0.14%
2024/04/18	5	29.70	0	0.00	29.60	5	3,378	0.15%
2024/04/16	3	29.58	0	0.00	29.55	3	3,313	0.09%
2024/04/12	0	0.00	0.5	30.05	30.15	-0.5	3,206	-0.02%
2024/04/11	0	0.00	1	30.15	30.15	-1	3,224	-0.03%
2024/04/08	0	30.10	2	30.05	30.10	-2	3,219	-0.06%
2024/04/03	2	29.95	75	30.00	29.95	-73	3,240	-2.25%
2024/04/02	2	30.15	20	30.10	30.15	-18	3,267	-0.55%
2024/04/01	1	30.20	0	0.00	30.20	1	3,275	0.03%
2024/03/29	3	30.15	0	0.00	30.10	3	3,279	0.09%
2024/03/28	0	0.00	3	30.15	30.15	-3	3,256	-0.09%
2024/03/27	0	0.00	0.1	30.05	30.00	-0.1	3,220	0.00%
2024/03/26	2	30.10	0	0.00	30.00	2	3,201	0.06%
2024/03/25	3	30.18	7	30.38	30.10	-4	3,182	-0.13%
2024/03/22	2	29.95	0	0.00	29.95	2	3,154	0.06%
2024/03/21	0	0.00	24	29.94	29.95	-24	3,144	-0.76%
2024/03/20	0	29.95	1	29.90	29.75	-1	3,177	-0.03%
2024/03/19	7	29.85	5	29.85	29.80	2	3,187	0.06%
2024/03/14	5	29.95	0	0.00	30.10	5	2,930	0.17%
2024/03/13	5.1	30.10	6	30.12	30.15	-0.9	2,907	-0.03%
2024/03/12	3	29.95	1	29.95	30.05	2	2,842	0.07%
2024/03/11	0	0.00	17	30.00	29.90	-17	2,816	-0.60%
2024/03/07	15	29.79	0	0.00	29.70	15	2,803	0.54%
2024/03/06	27	29.83	11	29.80	29.70	16	2,766	0.58%
2024/03/05	1	29.75	2	29.75	29.70	-1	2,826	-0.04%
2024/03/04	1	29.70	0	0.00	29.80	1	2,859	0.03%
2024/03/01	1	30.05	0	30.00	29.90	1	2,870	0.03%
2024/02/29	8.1	29.85	6	29.90	30.20	2.1	2,824	0.07%
2024/02/27	1	29.50	11	29.45	29.50	-10	2,689	-0.37%
2024/02/26	0	29.45	0	0.00	29.50	0	2,685	0.00%
2024/02/22	5	29.41	5	29.50	29.35	0	2,713	0.00%
2024/02/21	0	0.00	4	29.60	29.45	-4	2,677	-0.15%
2024/02/20	2	29.33	1	29.35	29.35	1	2,686	0.04%
2024/02/19	0	29.60	0.4	29.55	29.50	-0.4	2,694	-0.01%
2024/02/16	9	29.33	3	29.42	29.45	6	2,726	0.22%
2024/02/15	5	29.51	16	29.35	29.35	-11	2,717	-0.40%
2024/02/05	14	29.75	5	29.65	29.75	9	2,630	0.34%
2024/02/02	0	0.00	4	29.85	29.85	-4	2,619	-0.15%
2024/02/01	13	29.81	0	0.00	29.75	13	2,651	0.49%
2024/01/31	0	29.70	0	0.00	29.55	0	2,660	0.00%
2024/01/30	0	29.75	0	0.00	29.70	0	2,649	0.00%
2024/01/29	0	0.00	1	29.75	29.80	-1	2,681	-0.04%
2024/01/25	6	29.65	0	0.00	29.60	6	2,710	0.22%
2024/01/22	3.5	29.64	0	0.00	29.70	3.5	2,807	0.12%
2024/01/19	0	0.00	3	29.70	29.70	-3	2,868	-0.10%
2024/01/18	11	29.37	0	0.00	29.35	11	2,973	0.37%
2024/01/17	14.3	29.51	0	0.00	29.30	14.3	2,977	0.48%
2024/01/16	9	29.94	4	29.91	29.85	5	2,909	0.17%
2024/01/15	0	30.30	2	30.18	30.10	-2	2,902	-0.07%
2024/01/12	0	30.15	0	0.00	30.25	0	2,969	0.00%
2024/01/10	0	0.00	3	30.08	30.10	-3	3,018	-0.10%
2024/01/09	2	30.10	0	0.00	30.05	2	3,037	0.07%
2024/01/08	0	0.00	2	30.18	30.20	-2	3,053	-0.07%
2024/01/05	12	30.02	0	0.00	30.15	12	3,060	0.39%
2024/01/04	3	30.30	27	30.40	30.35	-24	3,048	-0.79%
2024/01/03	5	30.45	0	0.00	30.40	5	3,105	0.16%
2023/12/28	0	0.00	5	30.57	30.65	-5	3,101	-0.16%
2023/12/27	1	30.45	1	30.50	30.50	0	3,075	0.00%
2023/12/26	4	30.43	3.6	30.40	30.45	0.4	3,073	0.01%
2023/12/25	5	30.28	3	30.35	30.35	2	3,063	0.07%
2023/12/22	7	30.10	0	0.00	30.15	7	3,060	0.23%
2023/12/21	0.5	30.28	0	0.00	30.20	0.5	3,055	0.02%
2023/12/20	3	30.22	0	0.00	30.30	3	3,053	0.10%
2023/12/19	1	30.10	1	30.05	30.15	0	3,049	0.00%
2023/12/18	1	30.20	0	0.00	30.15	1	3,105	0.03%
2023/12/15	0	0.00	0.1	30.40	30.40	-0.1	3,095	0.00%
2023/12/14	3	30.40	0.4	30.40	30.40	2.6	3,068	0.08%
2023/12/13	1	30.35	5	30.35	30.40	-4	3,054	-0.13%
2023/12/12	0	0.00	2	30.50	30.60	-2	3,255	-0.06%
2023/12/11	1	30.40	6.4	30.45	30.45	-5.4	3,327	-0.16%
2023/12/08	0	0.00	1	30.20	30.20	-1	3,341	-0.03%
2023/12/07	1.2	30.10	0	0.00	30.15	1.2	3,341	0.04%
2023/12/06	2	30.15	0	0.00	30.10	2	3,347	0.06%
2023/12/05	3	30.05	1	30.10	30.15	2	3,348	0.06%
2023/12/04	6.2	30.04	4	30.00	30.00	2.2	3,339	0.06%
2023/11/30	2	29.93	0	0.00	30.10	2	3,435	0.06%
2023/11/29	5	29.85	0	0.00	29.85	5	3,341	0.15%
2023/11/28	0	0.00	13	30.10	30.15	-13	3,297	-0.39%
2023/11/27	3	29.90	0	0.00	29.85	3	3,346	0.09%
2023/11/24	0	0.00	1	30.05	29.90	-1	3,334	-0.03%
2023/11/21	0	0.00	0.6	30.40	30.40	-0.6	3,343	-0.02%
2023/11/20	0	0.00	32	30.25	30.30	-32	3,301	-0.97%
2023/11/17	0	0.00	1	30.35	30.30	-1	3,289	-0.03%
2023/11/15	0	0.00	12	30.08	30.15	-12	3,240	-0.37%
2023/11/14	0	0.00	1	29.95	29.95	-1	3,222	-0.03%
2023/11/10	0	0.00	15	29.90	29.90	-15	3,229	-0.46%
2023/11/09	0.1	30.00	9	29.88	29.85	-8.9	3,244	-0.27%
2023/11/06	2	30.15	8.2	30.21	30.15	-6.2	3,295	-0.19%
2023/11/03	2	29.90	0	0.00	29.90	2	3,264	0.06%
2023/11/02	2	29.70	0	0.00	29.70	2	3,274	0.06%
2023/11/01	1	29.45	0	0.00	29.50	1	3,288	0.03%
2023/10/30	1	29.40	0	0.00	29.60	1	3,424	0.03%
2023/10/26	0.7	29.30	0	0.00	29.15	0.7	3,287	0.02%
2023/10/25	1.4	29.54	0	0.00	29.65	1.4	3,193	0.04%
2023/10/24	1	29.50	0	0.00	29.40	1	3,171	0.03%
2023/10/20	5.2	29.65	0	0.00	29.60	5.2	3,131	0.16%
2023/10/19	2	30.00	0	0.00	30.05	2	3,081	0.06%
2023/10/18	1	30.25	0	0.00	30.20	1	3,075	0.03%
2023/10/17	1	30.25	0	0.00	30.35	1	3,067	0.03%
2023/10/16	1	30.25	0	0.00	30.30	1	3,084	0.03%
2023/10/13	2	30.50	0.5	30.50	30.40	1.5	3,125	0.05%
2023/10/12	0	0.00	3.8	30.22	30.45	-3.8	3,158	-0.12%
2023/10/06	2	30.00	0	0.00	30.00	2	3,160	0.06%
2023/10/05	1.2	29.88	0	0.00	29.85	1.2	3,196	0.04%
2023/10/04	5.6	29.86	0	0.00	29.85	5.6	3,229	0.17%
2023/10/03	42	30.15	0	0.00	30.05	42	3,253	1.29%
2023/09/28	1	30.00	0	0.00	29.95	1	3,441	0.03%
2023/09/27	2	30.00	40	29.95	29.90	-38	3,463	-1.10%
2023/09/26	1	29.90	0	0.00	30.10	1	3,486	0.03%
2023/09/21	7.2	29.87	0.4	30.05	29.85	6.8	3,596	0.19%
2023/09/20	0	0.00	1	30.20	30.15	-1	3,577	-0.03%
2023/09/19	2	30.33	0	0.00	30.20	2	3,584	0.06%
2023/09/18	3	30.72	0	0.00	30.55	3	3,576	0.08%
2023/09/15	1	30.85	2.4	31.13	30.80	-1.4	3,581	-0.04%
2023/09/13	1.2	30.01	0	0.00	30.25	1.2	3,336	0.04%
2023/09/08	1.3	29.50	4	29.40	29.45	-2.7	3,406	-0.08%
2023/09/06	3	29.67	0	0.00	29.55	3	3,467	0.09%
2023/09/05	0.4	29.57	15	29.57	29.75	-14.6	3,470	-0.42%
2023/09/04	0.3	30.00	0	0.00	29.80	0.3	3,419	0.01%
2023/09/01	1	29.95	0.2	30.05	29.95	0.8	3,435	0.02%
2023/08/31	0.2	29.95	0	0.00	29.75	0.2	3,461	0.01%
2023/08/30	1	29.90	0	0.00	29.90	1	3,408	0.03%
2023/08/28	1.2	29.56	5	29.79	29.50	-3.8	3,485	-0.11%
2023/08/25	5	29.60	0	0.00	29.85	5	3,678	0.14%
2023/08/24	5	29.60	0.2	29.50	29.60	4.8	3,689	0.13%
2023/08/23	0.2	29.55	0	0.00	29.45	0.2	3,763	0.01%
2023/08/21	0	0.00	0.3	29.60	29.40	-0.3	3,887	-0.01%
2023/08/18	2	29.40	0	0.00	29.35	2	3,930	0.05%
2023/08/17	0.2	29.27	5	29.20	29.15	-4.9	4,006	-0.12%
2023/08/16	19	29.18	0	0.00	29.15	19	4,051	0.47%
2023/08/14	2.4	29.32	0	0.00	29.25	2.4	4,345	0.06%
2023/08/11	1	29.75	1	29.75	29.80	0	4,642	0.00%
2023/08/10	2	29.73	0	0.00	29.70	2	4,863	0.04%
2023/08/09	2.1	29.93	0	0.00	29.90	2.1	5,045	0.04%
2023/08/07	2.1	29.78	0	29.90	29.90	2.1	5,030	0.04%
2023/08/04	2	30.00	0	0.00	29.80	2	5,035	0.04%
2023/08/02	6	30.02	0	0.00	29.95	6	4,979	0.12%
2023/08/01	0.1	30.35	0	0.00	30.20	0.1	4,914	0.00%
2023/07/28	2	30.18	1	30.40	30.15	1	4,931	0.02%
2023/07/25	3	30.12	0	0.00	30.05	3	4,970	0.06%
2023/07/24	0	0.00	4	30.10	30.05	-4	4,952	-0.08%
2023/07/21	2.1	30.23	1	30.30	30.20	1.1	4,954	0.02%
2023/07/20	0	0.00	1	30.45	30.50	-1	4,982	-0.02%
2023/07/19	0.2	30.40	2	30.30	30.25	-1.8	4,985	-0.04%
2023/07/18	0.1	30.10	0	0.00	30.25	0.1	4,982	0.00%
2023/07/17	2	30.10	0	0.00	30.15	2	4,948	0.04%
2023/07/13	3.3	30.41	2	30.26	30.25	1.3	4,957	0.03%
2023/07/12	3.1	30.71	0	0.00	30.80	3.1	4,956	0.06%
2023/07/11	3	30.95	17	31.04	31.20	-14	4,949	-0.28%
2023/07/10	3	31.27	0	0.00	31.20	3	5,036	0.06%
2023/07/07	10.1	31.21	0	0.00	31.05	10.1	5,016	0.20%
2023/07/06	8.3	31.79	1	32.10	31.55	7.3	4,966	0.15%
2023/07/05	1	32.15	0	0.00	32.15	1	4,855	0.02%
2023/07/04	4	32.21	0	0.00	32.25	4	4,854	0.08%
2023/07/03	2.1	32.16	1	32.30	32.40	1.1	4,858	0.02%
2023/06/30	1	32.00	6	32.03	32.15	-5	4,865	-0.10%
2023/06/29	2	32.10	0	0.00	32.10	2	4,832	0.04%
2023/06/28	13	32.05	0	0.00	32.15	13	4,837	0.27%
2023/06/27	0	0.00	1	32.35	32.25	-1	4,796	-0.02%
2023/06/26	1.1	32.42	0	0.00	32.35	1.1	4,801	0.02%
2023/06/21	0	0.00	0	32.75	32.60	0	4,828	0.00%
2023/06/20	1	32.35	0	0.00	32.40	1	4,859	0.02%
2023/06/19	3.1	32.34	0	0.00	32.35	3.1	4,868	0.06%
2023/06/16	1.1	32.45	2	32.40	32.45	-0.9	4,855	-0.02%
2023/06/15	1	32.40	2	32.30	32.50	-1	4,829	-0.02%
2023/06/14	7	32.42	0	0.00	32.35	7	4,924	0.14%
2023/06/13	1	32.50	0	0.00	32.60	1	4,904	0.02%
2023/06/12	9.3	32.46	5	32.52	32.50	4.3	4,936	0.09%
2023/06/09	0.1	32.80	4	32.79	32.90	-3.9	4,939	-0.08%
2023/06/08	0.1	32.75	14	32.76	32.70	-13.9	4,955	-0.28%
2023/06/07	4	32.95	4.5	32.94	33.00	-0.5	5,038	-0.01%
2023/06/06	0	0.00	1	33.00	33.00	-1	5,064	-0.02%
2023/06/05	3	32.85	11	32.80	32.80	-8	5,112	-0.16%
2023/06/02	9.2	32.90	2.1	32.70	33.00	7.1	5,175	0.14%
2023/06/01	3	32.50	1	32.40	32.65	2	5,288	0.04%
2023/05/31	3	32.47	1	32.65	32.55	2	5,290	0.04%
2023/05/30	13.3	32.72	0	32.75	32.75	13.3	5,108	0.26%
2023/05/29	6.3	32.34	12	32.40	32.40	-5.7	5,129	-0.11%
2023/05/26	8.4	32.62	23	32.55	32.60	-14.6	5,127	-0.28%
2023/05/25	4.1	32.90	4	32.95	32.90	0.1	5,117	0.00%
2023/05/24	0	0.00	3	33.18	33.20	-3	5,080	-0.06%
2023/05/23	0	0.00	21	33.25	33.30	-21	5,021	-0.42%
2023/05/22	14	32.85	7	32.91	32.95	7	4,966	0.14%
2023/05/19	0	0.00	6	32.79	32.60	-6	4,902	-0.12%
2023/05/18	2.1	32.99	16	33.35	32.70	-13.9	4,814	-0.29%
2023/05/17	8	32.84	24.3	32.83	33.30	-16.3	4,601	-0.35%
2023/05/16	15.3	32.26	35	32.30	32.25	-19.7	4,258	-0.46%
2023/05/15	10	31.62	19	31.78	31.80	-9	4,032	-0.22%
2023/05/12	0	0.00	2	30.90	30.90	-2	3,819	-0.05%
2023/05/11	1	30.85	1	30.75	30.75	0	3,818	0.00%
2023/05/10	10.1	30.93	0	0.00	30.95	10.1	3,817	0.26%
2023/05/09	0	0.00	8	31.09	31.15	-8	3,819	-0.21%
2023/05/08	4.1	31.20	3.1	31.20	31.25	1	3,838	0.03%
2023/05/05	3	31.08	20	31.10	31.00	-17	3,838	-0.44%
2023/05/04	0	31.10	2	31.15	31.20	-2	3,881	-0.05%
2023/05/03	2	31.00	1	31.05	30.90	1	3,901	0.03%
2023/05/02	1	31.00	3	31.13	31.20	-2	3,976	-0.05%
2023/04/28	1	30.85	1	30.95	31.05	0	4,043	0.00%
2023/04/27	1	30.80	0	0.00	30.85	1	4,047	0.02%
2023/04/26	0	0.00	3	30.80	30.85	-3	4,057	-0.07%
2023/04/25	5	30.85	2	30.75	30.75	3	4,088	0.07%
2023/04/24	2	30.90	2	30.98	30.95	0	4,096	0.00%
2023/04/21	4	30.80	4	30.72	30.85	0	4,119	0.00%
2023/04/20	4	30.59	7.1	30.57	30.65	-3.1	4,119	-0.07%
2023/04/19	8.3	30.74	2	30.75	30.75	6.3	4,138	0.15%
2023/04/18	12.1	31.23	8	31.16	31.10	4.1	4,123	0.10%
2023/04/17	8	31.02	4	31.08	31.15	4	4,101	0.10%
2023/04/14	0	0.00	2	30.90	30.90	-2	4,034	-0.05%
2023/04/13	2	30.65	7	30.83	30.90	-5	4,011	-0.12%
2023/04/12	0.2	30.43	6	30.47	30.50	-5.8	3,876	-0.15%
2023/04/11	3	30.32	1	30.30	30.40	2	3,856	0.05%
2023/04/10	0	0.00	9	30.15	30.15	-9	3,798	-0.24%
2023/04/07	0	0.00	3	30.17	30.15	-3	3,806	-0.08%
2023/04/06	6	30.26	0	30.30	30.20	6	3,799	0.16%
2023/03/31	5	30.19	7	30.19	30.25	-2	3,790	-0.05%
2023/03/30	2	30.10	3	30.20	30.15	-1	3,775	-0.03%
2023/03/29	0	0.00	2	29.95	30.00	-2	3,786	-0.05%
2023/03/27	2	30.08	21	30.06	30.00	-19	3,851	-0.49%
2023/03/24	1	29.80	0	0.00	30.05	1	3,939	0.03%
2023/03/23	0	0.00	11	29.90	30.00	-11	4,014	-0.27%
2023/03/20	0	0.00	1	29.60	29.50	-1	4,093	-0.02%
2023/03/17	3	29.12	7	29.59	29.40	-4	4,116	-0.10%
2023/03/16	6	29.18	0	0.00	29.20	6	4,021	0.15%
2023/03/15	3	29.50	0	0.00	29.50	3	4,017	0.07%
2023/03/14	4	29.61	0	0.00	29.60	4	3,989	0.10%
2023/03/13	1	29.65	5	29.85	29.95	-4	3,978	-0.10%
2023/03/10	3	29.75	5	30.03	29.90	-2	3,968	-0.05%
2023/03/08	1	30.40	18	30.46	30.50	-17	3,970	-0.43%
2023/03/07	10	30.40	1.1	30.44	30.35	8.9	3,919	0.23%
2023/03/06	0	0.00	11	29.80	30.05	-11	3,871	-0.28%
2023/03/03	0	0.00	4	29.45	29.45	-4	3,761	-0.11%
2023/03/02	2	29.25	0	0.00	29.35	2	3,760	0.05%
2023/03/01	1	29.50	6	29.41	29.30	-5	3,740	-0.13%
2023/02/24	14	29.38	0	0.00	29.40	14	3,679	0.38%
2023/02/23	4.1	29.30	1	29.35	29.25	3.1	3,633	0.09%
2023/02/22	0	0.00	2	29.18	29.20	-2	3,596	-0.06%
2023/02/21	4.3	29.26	1	29.20	29.25	3.3	3,602	0.09%
2023/02/20	1	29.10	1	29.30	29.30	0	3,659	0.00%
2023/02/17	0.1	29.10	0	0.00	29.05	0.1	3,672	0.00%
2023/02/16	3	29.00	0	0.00	29.00	3	3,748	0.08%
2023/02/15	3	28.90	5	28.99	28.95	-2	3,807	-0.05%
2023/02/14	0	0.00	1	29.05	29.00	-1	3,792	-0.03%
2023/02/13	5.1	28.89	1	28.85	28.95	4.1	3,800	0.11%
2023/02/10	2.1	28.85	1	28.80	28.90	1.1	3,810	0.03%
2023/02/09	0.1	29.00	0	0.00	28.90	0.1	3,801	0.00%
2023/02/08	0	29.05	1.1	28.97	28.95	-1.1	3,795	-0.03%
2023/02/07	42	29.19	0	0.00	28.90	42	3,793	1.11%
2023/02/06	8	29.26	0	0.00	29.10	8	3,752	0.21%
2023/02/03	5.3	29.28	5	29.25	29.35	0.3	3,728	0.01%
2023/02/02	2	29.25	1	29.20	29.20	1	3,717	0.03%
2023/02/01	2	29.35	1	29.35	29.35	1	3,665	0.03%
2023/01/31	1	29.05	0	0.00	29.20	1	3,621	0.03%
2023/01/30	2	29.25	2	29.20	29.20	0	3,560	0.00%
2023/01/17	2	29.10	0.2	29.04	29.10	1.8	3,464	0.05%
2023/01/16	0	0.00	1	28.95	28.95	-1	3,432	-0.03%
2023/01/13	0	0.00	0.7	28.81	28.80	-0.7	3,434	-0.02%
2023/01/12	3.1	28.65	2	28.65	28.65	1.1	3,432	0.03%
2023/01/11	8	29.06	0	0.00	28.90	8	3,418	0.23%
2023/01/10	1	29.15	0	0.00	29.30	1	3,432	0.03%
2023/01/09	2	29.13	0	0.00	29.20	2	3,422	0.06%
2023/01/05	0.1	28.84	0	0.00	28.85	0.1	3,416	0.00%
2023/01/03	1	28.45	0	0.00	28.80	1	3,430	0.03%
2022/12/30	1	28.75	2	28.75	28.75	-1	3,427	-0.03%
2022/12/29	1	28.60	0	0.00	28.60	1	3,451	0.03%
2022/12/28	0	0.00	7	28.92	28.95	-7	3,455	-0.20%
2022/12/27	5.1	29.09	0	0.00	28.95	5.1	3,488	0.15%
2022/12/23	1	28.60	0	0.00	28.75	1	3,557	0.03%
2022/12/22	3	28.83	1.3	28.80	28.90	1.7	3,591	0.05%
2022/12/21	0	0.00	2.2	28.79	28.75	-2.2	3,619	-0.06%
2022/12/20	3	28.80	5.4	28.81	28.70	-2.4	3,599	-0.07%
2022/12/19	4	29.11	1	29.15	29.05	3	3,608	0.08%
2022/12/16	0	0.00	5	29.22	29.45	-5	3,553	-0.14%
2022/12/15	0	0.00	1	29.00	29.15	-1	3,477	-0.03%
2022/12/14	1	28.80	9	28.87	28.95	-8	3,395	-0.24%
2022/12/13	7	28.53	1	28.45	28.45	6	3,325	0.18%
2022/12/12	0.1	28.35	0	0.00	28.60	0.1	3,296	0.00%
2022/12/09	6	28.33	2	28.45	28.50	4	3,384	0.12%
2022/12/08	0	0.00	3	28.27	28.30	-3	3,376	-0.09%
2022/12/07	1	28.30	3	28.40	28.30	-2	3,382	-0.06%
2022/12/06	6	28.37	0	0.00	28.30	6	3,387	0.18%
2022/12/05	5	28.76	8	28.76	28.65	-3	3,377	-0.09%
2022/12/02	4	28.63	0.2	28.80	28.60	3.8	3,343	0.11%
2022/12/01	3	28.67	0	0.00	28.65	3	3,334	0.09%
2022/11/30	1	28.95	0	0.00	28.95	1	3,289	0.03%
2022/11/25	1	28.40	0	0.00	28.55	1	3,126	0.03%
2022/11/24	1	28.30	1	28.35	28.35	0	3,110	0.00%
2022/11/23	3	27.95	1	28.00	28.00	2	3,102	0.06%
2022/11/22	3	28.00	0	0.00	27.95	3	3,121	0.10%
2022/11/21	0.1	27.95	0	0.00	27.90	0.1	3,138	0.00%
2022/11/18	6	28.01	0	0.00	28.00	6	3,116	0.19%
2022/11/17	0.1	28.20	0	0.00	28.25	0.1	3,106	0.00%
2022/11/16	2	28.45	0	0.00	28.20	2	3,105	0.06%
2022/11/15	4	28.53	1	28.60	28.60	3	3,055	0.10%
2022/11/14	0	0.00	4	28.40	28.60	-4	3,029	-0.13%
2022/11/11	3	28.10	4	28.20	28.20	-1	2,955	-0.03%
2022/11/10	0	0.00	1	27.90	27.90	-1	2,901	-0.03%
2022/11/09	2	28.03	1	28.15	28.20	1	2,910	0.03%
2022/11/08	0	0.00	1	28.00	28.05	-1	2,887	-0.03%
2022/11/07	4	27.80	0	0.00	27.95	4	2,880	0.14%
2022/11/04	3	27.40	2	27.68	27.80	1	2,881	0.03%
2022/11/03	4	27.61	1	27.60	27.65	3	2,877	0.10%
2022/11/01	6	27.97	0	0.00	27.85	6	2,895	0.21%
2022/10/31	0	0.00	4	28.00	28.10	-4	2,932	-0.14%
2022/10/28	1	27.55	0	0.00	27.80	1	2,943	0.03%
2022/10/25	3	27.40	7	27.51	27.55	-4	2,983	-0.13%
2022/10/24	1	27.65	0	0.00	27.40	1	2,985	0.03%
2022/10/21	0	0.00	9	27.45	27.40	-9	2,979	-0.30%
2022/10/20	3	27.30	0	0.00	27.40	3	2,974	0.10%
2022/10/19	1	27.55	1	27.75	27.55	0	2,947	0.00%
2022/10/18	0	0.00	15	28.00	28.15	-15	2,920	-0.51%
2022/10/17	2.1	27.48	0	0.00	27.35	2.1	2,884	0.07%
2022/10/13	7.1	27.75	2	27.60	27.60	5.1	2,913	0.18%
2022/10/12	1	28.35	0	0.00	28.40	1	2,906	0.03%
2022/10/11	0	0.00	5	28.38	28.40	-5	2,957	-0.17%
2022/10/06	1	28.60	10	28.65	28.60	-9	3,139	-0.29%
2022/10/05	4	28.50	14	28.51	28.55	-10	3,220	-0.31%
2022/10/04	6	28.47	0	0.00	28.55	6	3,260	0.18%
2022/09/30	0	0.00	4	28.30	28.50	-4	3,311	-0.12%
2022/09/29	4	28.04	0	0.00	28.25	4	3,301	0.12%
2022/09/28	4	27.95	4	28.01	28.00	0	3,310	0.00%
2022/09/27	0	0.00	7	28.35	28.50	-7	3,299	-0.21%
2022/09/26	1.1	28.05	10	27.86	27.90	-8.9	3,288	-0.27%
2022/09/23	1	28.45	0	0.00	28.35	1	3,270	0.03%
2022/09/22	1	28.50	5	28.57	28.50	-4	3,303	-0.12%
2022/09/20	0	0.00	0.2	28.85	28.95	-0.2	3,301	-0.01%
2022/09/19	0	0.00	4.5	28.78	28.60	-4.5	3,307	-0.14%
2022/09/16	3	28.68	0	0.00	29.15	3	3,333	0.09%
2022/09/15	1	28.75	0	0.00	28.75	1	3,241	0.03%
2022/09/14	2	28.83	3	28.85	28.90	-1	3,218	-0.03%
2022/09/13	2	29.08	4	29.09	29.20	-2	3,195	-0.06%
2022/09/12	7	28.79	3	28.83	29.00	4	3,165	0.13%
2022/09/08	3	28.45	1	28.60	28.60	2	3,217	0.06%
2022/09/07	5.1	28.33	2	28.40	28.45	3.1	3,213	0.10%
2022/09/06	2	28.38	3	28.42	28.45	-1	3,207	-0.03%
2022/09/05	1	28.40	1	28.40	28.40	0	3,210	0.00%
2022/09/02	2	28.50	1	28.50	28.50	1	3,238	0.03%
2022/08/31	0	0.00	3	29.05	29.20	-3	3,233	-0.09%
2022/08/30	0.1	28.50	3	28.82	28.85	-2.9	3,229	-0.09%
2022/08/29	2	28.50	0	0.00	28.55	2	3,227	0.06%
2022/08/26	4	28.66	0	0.00	28.95	4	3,219	0.12%
2022/08/25	3	28.75	3	28.95	28.75	0	3,218	0.00%
2022/08/24	2	28.68	2	28.85	28.85	0	3,221	0.00%
2022/08/23	2	28.90	0	0.00	28.95	2	3,427	0.06%
2022/08/22	4	28.95	0	0.00	29.00	4	3,447	0.12%
2022/08/19	6	28.93	7	29.19	29.20	-1	3,485	-0.03%
2022/08/18	1	28.90	0	0.00	29.05	1	3,502	0.03%
2022/08/17	2	28.95	0	0.00	28.85	2	3,523	0.06%
2022/08/15	0.1	28.95	0	0.00	28.90	0.1	3,592	0.00%
2022/08/10	0	0.00	2	28.70	28.70	-2	3,682	-0.05%
2022/08/08	2	28.95	0	0.00	28.75	2	3,734	0.05%
2022/08/04	7.1	28.45	12	28.40	28.45	-4.9	3,853	-0.13%
2022/08/03	0	0.00	12	28.77	28.70	-12	3,867	-0.31%
2022/08/02	0	0.00	11	28.80	28.95	-11	3,908	-0.28%
2022/07/29	0	0.00	2	29.30	29.25	-2	3,954	-0.05%
2022/07/28	1	29.10	0	0.00	29.15	1	3,950	0.03%
2022/07/27	1.1	29.15	2	29.20	29.25	-1	3,948	-0.02%
2022/07/26	1	29.30	0	0.00	29.00	1	3,959	0.03%
2022/07/25	2	29.28	2	29.18	29.30	0	3,988	0.00%
2022/07/22	3	29.22	0	0.00	29.25	3	4,020	0.07%
2022/07/21	2	29.25	0	0.00	29.20	2	4,054	0.05%
2022/07/20	2	29.28	40	29.16	29.00	-38	4,029	-0.94%
2022/07/19	1	29.60	13	29.52	29.35	-12	4,022	-0.30%
2022/07/18	11	29.39	2	29.05	29.45	9	3,999	0.23%
2022/07/15	0	0.00	6	29.34	29.30	-6	3,957	-0.15%
2022/07/14	11	29.39	23	29.49	29.30	-12	3,930	-0.31%
2022/07/13	34	28.88	6	28.70	28.90	28	3,759	0.74%
2022/07/12	7	28.59	0	0.00	28.65	7	3,668	0.19%
2022/07/11	3	28.50	4	28.69	28.55	-1	3,618	-0.03%
2022/07/08	3	28.05	1	28.30	28.60	2	3,620	0.06%
2022/07/07	0	0.00	3	28.18	28.10	-3	3,567	-0.08%
2022/07/06	3	27.70	1	27.65	27.65	2	3,530	0.06%
2022/07/05	0	0.00	12	28.00	28.05	-12	3,515	-0.34%
2022/07/04	1	27.75	21	27.60	27.70	-20	3,519	-0.57%
2022/07/01	4	27.76	0	0.00	27.55	4	3,549	0.11%
2022/06/30	3	28.10	2	28.15	28.05	1	3,563	0.03%
2022/06/29	0	0.00	52	28.26	28.45	-52	3,525	-1.48%
2022/06/27	0	0.00	1	28.30	28.15	-1	3,517	-0.03%
2022/06/24	0	0.00	1	28.10	28.15	-1	3,491	-0.03%
2022/06/22	1	27.55	0	0.00	27.70	1	3,415	0.03%
2022/06/21	10	27.45	2	27.70	27.70	8	3,424	0.23%
2022/06/16	2	27.70	0	0.00	27.70	2	3,369	0.06%
2022/06/15	0.1	27.70	3	27.85	27.95	-2.9	3,465	-0.08%
2022/06/14	1	27.40	0	0.00	27.50	1	3,504	0.03%
2022/06/10	4	27.75	0	0.00	27.80	4	3,483	0.11%
2022/06/08	17	27.88	0	0.00	27.80	17	3,466	0.49%
2022/06/07	4	27.95	0	0.00	27.90	4	3,443	0.12%
2022/06/06	0	0.00	2	28.20	28.20	-2	3,439	-0.06%
2022/06/01	0	0.00	1	27.95	27.80	-1	3,619	-0.03%
2022/05/30	0	0.00	1	28.30	28.25	-1	3,484	-0.03%
2022/05/26	2	27.75	2	27.80	27.75	0	3,500	0.00%
2022/05/24	3	27.73	0	0.00	27.75	3	3,611	0.08%
2022/05/23	0	0.00	8	27.94	28.15	-8	3,614	-0.22%
2022/05/20	0	0.00	0.4	27.50	27.85	-0.4	3,594	-0.01%
2022/05/19	0	0.00	2	27.30	27.55	-2	3,589	-0.06%
2022/05/18	1.1	27.25	0	0.00	27.60	1.1	3,605	0.03%
2022/05/17	1	27.15	0	0.00	27.15	1	3,719	0.03%
2022/05/16	0	0.00	1	26.95	27.10	-1	3,691	-0.03%
2022/05/12	22.1	26.50	0	0.00	26.30	22.1	3,646	0.61%
2022/05/11	2	26.98	0	0.00	26.95	2	3,534	0.06%
2022/05/10	11	27.10	0	0.00	27.15	11	3,508	0.31%
2022/05/09	15	27.41	1	27.25	27.25	14	3,507	0.40%
2022/05/06	11.1	27.73	4	27.90	27.70	7.1	3,499	0.20%
2022/05/05	1	28.00	2	28.08	28.00	-1	3,529	-0.03%
2022/05/04	2	27.95	0	0.00	27.95	2	3,547	0.06%
2022/04/29	1	28.10	0	0.00	28.00	1	3,684	0.03%
2022/04/28	4	27.99	0	0.00	28.05	4	3,737	0.11%
2022/04/27	6	28.01	4	28.04	28.00	2	3,740	0.05%
2022/04/26	1	28.20	0	0.00	28.25	1	3,831	0.03%
2022/04/25	4.1	28.14	3	28.22	28.20	1.1	3,857	0.03%
2022/04/21	15.1	28.43	0	0.00	28.45	15.1	3,843	0.39%
2022/04/20	1	28.40	0	0.00	28.55	1	3,846	0.03%
2022/04/18	1.2	28.30	1	28.25	28.20	0.2	3,836	0.01%
2022/04/15	5	28.50	3	28.65	28.40	2	3,838	0.05%
2022/04/14	1.2	28.66	1	28.65	28.65	0.2	3,841	0.00%
2022/04/13	0	0.00	14	28.61	28.65	-14	3,838	-0.36%
2022/04/12	4	28.21	4	28.26	28.35	0	3,810	0.00%
2022/04/11	3	28.28	4	28.30	28.30	-1	3,797	-0.03%
2022/04/08	3	28.40	0	0.00	28.40	3	3,767	0.08%
2022/04/07	3	28.52	20	28.60	28.45	-17	3,739	-0.45%
2022/04/06	1	28.50	0	0.00	28.70	1	3,716	0.03%
2022/04/01	21	28.70	0	0.00	28.65	21	3,728	0.56%
2022/03/31	0	0.00	35	29.05	28.85	-35	3,732	-0.94%
2022/03/29	0	0.00	6	28.88	28.90	-6	3,695	-0.16%
2022/03/25	3	28.80	0	0.00	28.80	3	3,696	0.08%
2022/03/24	0	29.05	0	0.00	29.00	0	3,703	0.00%
2022/03/23	0	0.00	2	29.10	29.20	-2	3,802	-0.05%
2022/03/21	3	28.97	0	0.00	29.10	3	3,894	0.08%
2022/03/18	0	0.00	2	29.65	29.65	-2	3,911	-0.05%
2022/03/17	2	28.83	12	28.88	28.90	-10	3,868	-0.26%
2022/03/16	1	28.40	0	0.00	28.45	1	3,859	0.03%
2022/03/15	3	28.30	6	28.40	28.45	-3	3,883	-0.08%
2022/03/14	1	28.50	0	0.00	28.70	1	3,899	0.03%
2022/03/11	0	0.00	1	28.60	28.40	-1	3,919	-0.03%
2022/03/10	0	28.65	0.4	28.70	28.65	-0.4	3,951	-0.01%
2022/03/09	13	28.25	0	0.00	28.20	13	3,972	0.33%
2022/03/08	2	28.35	3	28.12	28.05	-1	4,013	-0.02%
2022/03/07	4	28.61	6	28.58	28.50	-2	3,964	-0.05%
2022/03/04	2	29.00	10	29.21	29.20	-8	4,107	-0.19%
2022/03/03	1	29.35	0	0.00	29.35	1	4,174	0.02%
2022/03/02	23	29.35	2	29.55	29.55	21	4,289	0.49%
2022/03/01	34.1	29.40	1	29.55	29.50	33.1	4,511	0.73%
2022/02/24	2	29.00	2	29.05	29.00	0	4,470	0.00%
2022/02/23	0	0.00	4	29.20	29.15	-4	4,498	-0.09%
2022/02/22	0.1	29.10	0	0.00	29.20	0.1	4,574	0.00%
2022/02/21	4	29.31	0	0.00	29.30	4	4,613	0.09%
2022/02/18	0	0.00	7	29.59	29.45	-7	4,726	-0.15%
2022/02/17	3	29.45	2.1	29.25	29.50	0.9	4,710	0.02%
2022/02/16	0	0.00	1	29.15	29.05	-1	4,603	-0.02%
2022/02/15	1	28.85	0	0.00	29.00	1	4,604	0.02%
2022/02/14	3	28.82	0	0.00	29.00	3	4,605	0.07%
2022/02/11	5	29.03	0	0.00	29.15	5	4,616	0.11%
2022/02/10	1	29.00	9	29.09	29.20	-8	4,715	-0.17%
2022/02/09	5	28.85	5	28.75	29.15	0	4,741	0.00%
2022/02/08	4	28.64	0	0.00	28.60	4	4,712	0.08%
2022/02/07	15.2	28.33	3	28.45	28.40	12.2	4,703	0.26%
2022/01/26	0.1	28.45	3	28.37	28.45	-2.9	4,655	-0.06%
2022/01/25	13.4	28.19	2	28.15	28.15	11.4	4,681	0.24%
2022/01/24	2	28.30	23	28.38	28.45	-21	4,593	-0.46%
2022/01/21	12	28.68	1.5	28.60	28.55	10.5	4,594	0.23%
2022/01/20	3	28.85	0	0.00	28.85	3	4,513	0.07%
2022/01/19	4	28.85	38	28.67	28.80	-34	4,486	-0.76%
2022/01/18	2	29.00	6	29.10	29.15	-4	4,364	-0.09%
2022/01/17	1	29.10	3	29.10	29.10	-2	4,323	-0.05%
2022/01/14	4	29.20	2	29.25	29.25	2	4,292	0.05%
2022/01/11	0	0.00	13	29.25	29.35	-13	4,340	-0.30%
2022/01/10	3	29.20	5	29.26	29.20	-2	4,374	-0.05%
2022/01/07	0	0.00	5	29.27	29.35	-5	4,393	-0.11%
2022/01/06	1	29.35	7	29.40	29.40	-6	4,408	-0.14%
2022/01/05	0	0.00	8	29.46	29.30	-8	4,417	-0.18%
2022/01/04	2.1	29.26	0	0.00	29.35	2.1	4,457	0.05%
2022/01/03	5.1	29.49	0	0.00	29.40	5.1	4,446	0.11%
2021/12/30	0	0.00	3	29.60	29.60	-3	4,471	-0.07%
2021/12/27	1	29.40	11	29.40	29.45	-10	4,559	-0.22%
2021/12/24	0	0.00	7	29.34	29.40	-7	4,610	-0.15%
2021/12/23	6	29.35	4	29.40	29.35	2	4,633	0.04%
2021/12/22	0	0.00	0	29.45	29.35	0	4,658	0.00%
2021/12/21	2	29.28	8	29.34	29.35	-6	4,661	-0.13%
2021/12/20	0	0.00	5	29.15	29.30	-5	4,662	-0.11%
2021/12/17	5	29.13	0	0.00	29.15	5	4,654	0.11%
2021/12/16	0	0.00	4	29.26	29.45	-4	4,569	-0.09%
2021/12/15	3	29.28	0	0.00	29.15	3	4,654	0.06%
2021/12/14	7.1	29.32	0	0.00	29.30	7.1	4,733	0.15%
2021/12/13	10.5	29.57	0	0.00	29.50	10.5	4,694	0.22%
2021/12/10	4	29.80	4	29.80	29.75	0	4,656	0.00%
2021/12/09	7	29.82	2	29.90	29.90	5	4,645	0.11%
2021/12/08	2	29.65	0	0.00	29.75	2	4,602	0.04%
2021/12/07	2	29.50	2	29.45	29.65	0	4,572	0.00%
2021/12/06	4	29.55	0	0.00	29.55	4	4,555	0.09%
2021/12/03	2	29.70	0	0.00	29.65	2	4,539	0.04%
2021/11/30	41.1	30.07	12	29.96	29.65	29.1	4,428	0.66%
2021/11/29	14	29.62	23	29.65	29.50	-9	4,170	-0.22%
2021/11/26	24	30.20	51.1	30.26	30.05	-27.1	4,078	-0.66%
2021/11/25	14.2	30.40	90.3	30.25	30.60	-76.1	3,994	-1.91%
2021/11/24	4.2	29.80	13	29.68	29.95	-8.8	3,739	-0.24%
2021/11/23	2.1	29.70	0	0.00	29.60	2.1	3,665	0.06%
2021/11/22	12.5	29.62	3	29.55	29.70	9.5	3,635	0.26%
2021/11/19	11	29.54	2	29.63	29.40	9	3,579	0.25%
2021/11/18	6.1	29.20	7	29.27	29.35	-0.9	3,531	-0.03%
2021/11/17	30	29.15	4	29.15	29.20	26	3,482	0.75%
2021/11/16	0	0.00	2	29.10	29.15	-2	3,409	-0.06%
2021/11/15	8	29.10	1	29.10	29.15	7	3,440	0.20%
2021/11/12	10	29.12	2	29.20	29.20	8	3,471	0.23%
2021/11/11	8	29.18	0	0.00	29.20	8	3,512	0.23%
2021/11/10	3.1	29.15	0	0.00	29.25	3.1	3,582	0.09%
2021/11/09	2.1	29.20	0	0.00	29.35	2.1	3,603	0.06%
2021/11/08	5	29.05	0	0.00	29.15	5	3,517	0.14%
2021/11/05	0	0.00	1	28.95	29.05	-1	3,502	-0.03%
2021/11/04	8	28.93	0	0.00	29.00	8	3,519	0.23%
2021/11/03	20	29.00	14	29.00	29.00	6	3,500	0.17%
2021/11/02	2.2	29.01	4	29.20	28.95	-1.8	3,476	-0.05%
2021/11/01	1.6	29.15	0	29.05	29.00	1.6	3,435	0.05%
2021/10/29	4	28.93	0	0.00	29.05	4	3,419	0.12%
2021/10/28	0.1	29.25	0	0.00	29.05	0.1	3,380	0.00%
2021/10/27	1	29.10	0	0.00	29.10	1	3,384	0.03%
2021/10/26	2	29.25	0	0.00	29.25	2	3,395	0.06%
2021/10/22	0.1	29.35	0	0.00	29.30	0.1	3,456	0.00%
2021/10/20	2.1	29.38	4	29.40	29.35	-1.9	3,562	-0.05%
2021/10/19	1	29.45	2	29.43	29.35	-1	3,699	-0.03%
2021/10/15	1	29.05	5	29.24	29.35	-4	3,676	-0.11%
2021/10/14	8	28.96	3	29.20	28.85	5	3,685	0.14%
2021/10/13	2	28.80	0	0.00	28.85	2	3,701	0.05%
2021/10/12	8	28.78	0	0.00	28.85	8	3,718	0.22%
2021/10/08	1	29.10	10	29.15	29.10	-9	3,685	-0.24%
2021/10/07	0	0.00	4	29.28	29.15	-4	3,704	-0.11%
2021/10/06	13	28.87	0	0.00	28.85	13	3,682	0.35%
2021/10/05	3	28.98	11	29.04	29.00	-8	3,641	-0.22%
2021/10/04	9	28.97	3	29.35	29.00	6	3,646	0.16%
2021/10/01	13	29.29	1	29.35	29.20	12	3,611	0.33%
2021/09/30	0	29.60	0	0.00	29.60	0	3,587	0.00%
2021/09/29	3.2	29.46	0	0.00	29.60	3.2	3,609	0.09%
2021/09/28	1	29.80	3	29.85	29.90	-2	3,602	-0.06%
2021/09/27	8	29.93	0	0.00	29.85	8	3,621	0.22%
2021/09/24	1	29.85	1	29.90	29.95	0	3,633	0.00%
2021/09/23	0	29.55	7	29.74	29.85	-7	3,657	-0.19%
2021/09/22	18.4	29.01	1	29.20	29.35	17.4	3,673	0.47%
2021/09/17	5	29.68	0	0.00	29.20	5	3,572	0.14%
2021/09/16	0	0.00	7	29.93	29.95	-7	3,480	-0.20%
2021/09/15	2	30.00	2	30.00	30.00	0	3,484	0.00%
2021/09/14	0	0.00	2	29.90	29.90	-2	3,537	-0.06%
2021/09/13	0	0.00	2	29.55	29.70	-2	3,596	-0.06%
2021/09/10	0	0.00	2	29.60	29.75	-2	3,691	-0.05%
2021/09/09	1	29.45	0	0.00	29.40	1	3,982	0.03%
2021/09/08	1.1	29.52	11	29.54	29.65	-9.9	4,007	-0.25%
2021/09/07	0.1	29.75	3	29.68	29.75	-3	4,009	-0.07%
2021/09/06	0	0.00	11	29.85	29.90	-11	4,020	-0.27%
2021/09/03	0.3	29.98	0	0.00	30.05	0.3	4,038	0.01%
2021/09/02	0.1	30.05	0	0.00	29.85	0.1	4,057	0.00%
2021/09/01	0	0.00	1	30.15	30.15	-1	4,071	-0.02%
2021/08/31	0	30.00	9.5	30.04	30.20	-9.5	4,111	-0.23%
2021/08/30	1	29.80	2	29.85	30.00	-1	4,102	-0.02%
2021/08/27	1	29.90	13	29.88	29.90	-12	4,114	-0.29%
2021/08/26	0	0.00	1	29.90	29.90	-1	4,147	-0.02%
2021/08/25	0.2	29.80	2	30.00	30.00	-1.8	4,210	-0.04%
2021/08/23	0	0.00	1	29.30	29.40	-1	4,287	-0.02%
2021/08/20	4.1	28.84	0	0.00	28.80	4.1	4,336	0.09%
2021/08/19	6	28.89	0	0.00	29.05	6	4,446	0.13%
2021/08/18	5	28.94	4	29.14	29.30	1	4,412	0.02%
2021/08/17	6	29.05	2	29.05	29.10	4	4,386	0.09%
2021/08/16	22	29.19	0	0.00	29.10	22	4,374	0.50%
2021/08/13	0	0.00	2	30.00	30.00	-2	4,365	-0.05%
2021/08/12	0	0.00	2	29.95	29.90	-2	4,375	-0.05%
2021/08/11	0	0.00	1	30.00	29.95	-1	4,420	-0.02%
2021/08/10	5	29.90	1	30.15	29.95	4	4,522	0.09%
2021/08/06	3	30.25	0	0.00	30.25	3	4,778	0.06%
2021/08/05	0	0.00	1	30.25	30.45	-1	4,968	-0.02%
2021/08/04	1	30.35	0	0.00	30.35	1	5,269	0.02%
2021/08/02	0	0.00	1	30.30	30.35	-1	5,501	-0.02%
2021/07/30	0	0.00	7	30.19	30.35	-7	5,530	-0.13%
2021/07/29	1	30.20	1	30.20	30.40	0	5,575	0.00%
2021/07/28	4	29.90	6	29.83	29.90	-2	5,600	-0.04%
2021/07/27	4	30.33	0	0.00	30.15	4	5,673	0.07%
2021/07/26	12	30.63	10	30.70	30.55	2	5,761	0.03%
2021/07/23	10	30.51	14	30.74	30.90	-4	5,757	-0.07%
2021/07/22	3	30.02	1	30.05	30.10	2	5,656	0.04%
2021/07/21	4	29.86	9	30.05	29.85	-5	5,693	-0.09%
2021/07/20	5	30.01	21	30.10	29.95	-16	5,753	-0.28%
2021/07/19	0	0.00	10.5	29.95	30.15	-10.5	5,792	-0.18%
2021/07/16	0	0.00	3	29.95	29.90	-3	5,893	-0.05%
2021/07/15	0	0.00	1	29.75	29.85	-1	5,958	-0.02%
2021/07/14	4	29.74	0	0.00	29.70	4	6,122	0.07%
2021/07/13	1	29.70	0	0.00	29.80	1	6,243	0.02%
2021/07/09	14	29.81	0	0.00	29.85	14	6,341	0.22%
2021/07/08	3	29.95	0	0.00	29.95	3	6,355	0.05%
2021/07/07	4	29.86	0	0.00	29.90	4	6,382	0.06%
2021/07/06	5	30.00	0	0.00	29.95	5	6,432	0.08%
2021/07/05	1	29.95	2	29.95	29.95	-1	6,447	-0.02%
2021/07/01	10	29.83	3	29.80	29.90	7	6,520	0.11%
2021/06/30	1	29.80	0	0.00	29.90	1	6,573	0.02%
2021/06/29	20	29.70	1	29.80	30.00	19	6,648	0.29%
2021/06/28	0	0.00	3	29.95	30.05	-3	6,745	-0.04%
2021/06/25	0	0.00	11	30.02	30.05	-11	6,797	-0.16%
2021/06/24	3	29.88	24	29.95	29.95	-21	6,815	-0.31%
2021/06/23	13	29.95	0	0.00	30.00	13	6,835	0.19%
2021/06/22	4.3	29.85	2	29.98	29.70	2.3	6,812	0.03%
2021/06/21	1	29.35	2	29.38	29.45	-1	6,801	-0.01%
2021/06/18	23.5	29.15	7	29.20	29.00	16.5	6,780	0.24%
2021/06/17	7	29.26	0	0.00	29.40	7	6,589	0.11%
2021/06/16	7	29.73	0	0.00	29.55	7	6,722	0.10%
2021/06/15	1	29.85	0	0.00	29.75	1	6,819	0.01%
2021/06/11	1	29.70	0	0.00	29.65	1	6,886	0.01%
2021/06/09	6	29.18	0	0.00	29.35	6	6,951	0.09%
2021/06/08	0	0.00	4	29.25	29.15	-4	6,975	-0.06%
2021/06/07	16	29.30	2	29.20	29.20	14	6,996	0.20%
2021/06/04	1	29.85	3	29.95	30.00	-2	6,962	-0.03%
2021/06/03	16	30.09	0	0.00	30.15	16	7,030	0.23%
2021/06/02	1	30.00	9	29.98	30.20	-8	7,036	-0.11%
2021/06/01	4	29.68	47	29.80	29.95	-43	7,048	-0.61%
2021/05/31	6	29.06	3	29.00	29.45	3	7,120	0.04%
2021/05/28	6	28.92	1	29.00	28.90	5	7,173	0.07%
2021/05/27	4	28.16	1	28.05	29.25	3	7,192	0.04%
2021/05/26	2	28.18	0	0.00	28.25	2	7,304	0.03%
2021/05/25	5	28.30	3	28.22	28.30	2	7,453	0.03%
2021/05/24	3	28.13	0	0.00	28.10	3	7,517	0.04%
2021/05/21	31	28.09	0	0.00	28.10	31	7,633	0.41%
2021/05/20	3	28.10	0	0.00	28.15	3	7,651	0.04%
2021/05/19	0	0.00	7	28.28	28.50	-7	7,659	-0.09%
2021/05/18	14.5	27.65	12	27.84	27.85	2.5	7,698	0.03%
2021/05/17	46.1	27.46	1	27.25	27.00	45.1	7,688	0.59%
2021/05/14	10	28.48	1	28.75	28.85	9	7,554	0.12%
2021/05/13	10	28.20	5	27.91	28.30	5	7,532	0.07%
2021/05/12	37	29.08	6	28.98	28.65	31	7,417	0.42%
2021/05/11	5	30.36	0	0.00	30.10	5	7,151	0.07%
2021/05/10	2	31.05	5	31.22	31.25	-3	7,034	-0.04%
2021/05/07	0	0.00	6	30.97	31.00	-6	7,155	-0.08%
2021/05/06	4	30.43	7	30.35	30.60	-3	7,185	-0.04%
2021/05/05	0	0.00	4	30.50	30.55	-4	7,199	-0.06%
2021/05/04	5.2	30.52	12	30.43	30.35	-6.8	7,239	-0.09%
2021/05/03	7.1	30.85	10	31.20	30.75	-2.9	7,182	-0.04%
2021/04/29	0	0.00	30	31.40	31.45	-30	7,163	-0.42%
2021/04/28	1	31.40	1	31.40	31.40	0	7,180	0.00%
2021/04/27	2	31.20	11	31.30	31.35	-9	7,400	-0.12%
2021/04/26	7.2	31.21	1	31.35	31.35	6.2	7,451	0.08%
2021/04/23	0.1	30.95	2.4	31.10	31.20	-2.3	7,490	-0.03%
2021/04/22	1	31.15	26.1	31.23	31.25	-25.1	7,521	-0.33%
2021/04/21	0	0.00	7	31.40	31.35	-7	7,460	-0.09%
2021/04/20	5.1	31.46	16	31.48	31.55	-10.9	7,485	-0.15%
2021/04/19	2.1	31.18	25	31.23	31.25	-22.9	7,449	-0.31%
2021/04/16	6.1	30.74	7	30.76	30.90	-0.9	7,421	-0.01%
2021/04/15	17	30.60	0	0.00	30.60	17	7,513	0.23%
2021/04/14	13	30.62	0	0.00	30.65	13	7,534	0.17%
2021/04/13	6	30.77	0	0.00	30.70	6	7,633	0.08%
2021/04/12	6.1	30.78	15	30.75	30.85	-9	7,651	-0.12%
2021/04/09	1	30.90	4	30.85	30.90	-3	7,706	-0.04%
2021/04/08	0	0.00	4	30.90	31.00	-4	7,763	-0.05%
2021/04/07	2.1	30.85	2	30.80	31.00	0.1	7,769	0.00%
2021/04/06	16	30.98	6	31.07	30.85	10	7,797	0.13%
2021/04/01	11	31.24	11	31.32	31.10	0	7,933	0.00%
2021/03/31	3	31.30	103.1	31.31	31.45	-100.1	7,876	-1.27%	大賣/
2021/03/30	4	30.99	14	30.91	31.00	-10	7,810	-0.13%
2021/03/29	6	30.70	0	0.00	30.85	6	7,880	0.08%
2021/03/25	2	30.50	0	0.00	30.60	2	8,025	0.02%
2021/03/24	2	30.53	4	30.65	30.70	-2	8,075	-0.02%
2021/03/23	12.1	30.68	0	0.00	30.55	12.1	8,033	0.15%
2021/03/22	4.1	30.80	0	0.00	30.75	4.1	8,075	0.05%
2021/03/19	2	30.48	2	30.80	31.20	0	8,107	0.00%
2021/03/18	4.1	30.95	2	30.95	30.80	2.1	8,015	0.03%
2021/03/17	2	30.50	0	0.00	30.50	2	7,980	0.03%
2021/03/16	0.1	30.75	11	30.66	30.65	-10.9	8,002	-0.14%
2021/03/15	0.1	30.80	0	0.00	30.70	0.1	8,046	0.00%
2021/03/12	0.1	30.90	0	0.00	30.80	0.1	8,125	0.00%
2021/03/11	2	30.80	2	30.80	30.85	0	8,197	0.00%
2021/03/10	2	30.75	1	30.70	30.75	1	8,288	0.01%
2021/03/09	8	30.71	21	30.75	30.75	-13	8,363	-0.16%
2021/03/05	14	30.74	16	30.45	30.60	-2	8,433	-0.02%
2021/03/04	9	30.58	0	0.00	30.40	9	8,620	0.10%
2021/03/03	0	0.00	1	30.90	31.00	-1	8,552	-0.01%
2021/03/02	0	0.00	6	30.46	30.50	-6	8,487	-0.07%
2021/02/26	41	30.54	1	30.80	30.15	40	8,495	0.47%
2021/02/25	19	30.93	3	30.90	31.00	16	8,286	0.19%
2021/02/24	8	30.63	0	0.00	30.65	8	8,213	0.10%
2021/02/23	11	30.54	14	30.50	30.70	-3	8,214	-0.04%
2021/02/22	22	30.16	0	30.23	30.05	22	8,151	0.27%
2021/02/19	6	29.75	11	29.88	30.00	-5	8,149	-0.06%
2021/02/18	4	29.90	1	30.10	29.85	3	8,177	0.04%
2021/02/17	6	29.40	4	29.60	29.80	2	8,166	0.02%
2021/02/05	4.3	29.23	0	0.00	29.40	4.3	8,095	0.05%
2021/02/04	3	28.90	4.5	28.98	29.20	-1.5	8,069	-0.02%
2021/02/03	2	29.10	0	0.00	29.10	2	8,116	0.02%
2021/02/02	4	28.68	1	28.80	29.15	3	8,300	0.04%
2021/02/01	18	28.81	3	28.85	28.80	15	8,314	0.18%
2021/01/29	4	29.03	0	0.00	28.90	4	8,297	0.05%
2021/01/28	3	29.00	5	29.14	29.05	-2	8,163	-0.02%
2021/01/27	11	29.30	0	0.00	29.25	11	8,114	0.14%
2021/01/26	2	29.05	1	29.10	29.20	1	8,064	0.01%
2021/01/25	2	29.15	1	28.85	29.20	1	7,998	0.01%
2021/01/22	12	29.10	10	29.10	29.15	2	7,970	0.03%
2021/01/21	27	29.20	20.5	29.16	29.10	6.5	7,896	0.08%
2021/01/20	32	29.43	3	29.25	29.05	29	7,834	0.37%
2021/01/19	13	29.99	12	30.00	30.00	1	7,606	0.01%
2021/01/18	35	30.02	1	29.95	30.05	34	7,515	0.45%
2021/01/15	19	30.34	7	30.39	30.30	12	7,417	0.16%
2021/01/14	0.1	30.65	1	30.45	30.60	-0.9	7,333	-0.01%
2021/01/13	6.1	30.54	10	30.45	30.50	-3.9	7,286	-0.05%
2021/01/12	12.1	30.53	3	30.62	30.65	9.1	7,175	0.13%
2021/01/11	1	30.60	0	0.00	30.70	1	7,046	0.01%
2021/01/08	16.1	30.50	1	30.65	30.70	15.1	6,961	0.22%
2021/01/07	10	30.75	0	0.00	30.75	10	6,847	0.15%
2021/01/06	11	30.55	0	0.00	30.55	11	6,764	0.16%
2021/01/05	14	30.76	0	0.00	30.75	14	6,625	0.21%
2021/01/04	3	31.15	6	31.20	31.10	-3	6,574	-0.05%
2020/12/31	2	31.48	8	31.54	31.70	-6	6,471	-0.09%
2020/12/30	8	31.24	0	0.00	31.40	8	6,357	0.13%
2020/12/29	2	31.30	3	31.28	31.30	-1	6,295	-0.02%
2020/12/28	2	31.33	2	31.35	31.30	0	6,252	0.00%
2020/12/25	2	30.80	0	0.00	30.90	2	6,079	0.03%
2020/12/24	2	30.65	0	0.00	30.75	2	6,060	0.03%
2020/12/23	7	30.29	0	0.00	30.55	7	6,010	0.12%
2020/12/22	11	30.80	0	0.00	30.50	11	5,905	0.19%
2020/12/21	10	31.15	0	0.00	31.20	10	5,914	0.17%
2020/12/18	0	0.00	2	30.65	30.65	-2	5,835	-0.03%
2020/12/17	7	30.65	0	0.00	30.70	7	5,766	0.12%
2020/12/16	8	30.71	0	0.00	30.70	8	5,759	0.14%
2020/12/15	8	30.61	0	0.00	30.40	8	5,726	0.14%
2020/12/14	2	30.85	7	30.90	30.80	-5	5,622	-0.09%
2020/12/11	10	30.74	2	30.85	30.75	8	5,561	0.14%
2020/12/10	6	30.83	4	30.90	30.80	2	5,481	0.04%
2020/12/09	8.2	30.91	12	30.85	30.85	-3.8	5,395	-0.07%
2020/12/08	8	31.00	0	0.00	30.95	8	5,338	0.15%
2020/12/07	7	31.26	1	31.70	31.25	6	5,214	0.12%
2020/12/04	9	31.62	2	31.55	31.60	7	5,173	0.14%
2020/12/03	10	31.33	0	0.00	31.30	10	5,041	0.20%
2020/12/02	15	31.05	10	31.05	31.05	5	4,954	0.10%
2020/12/01	2	31.10	0	0.00	31.10	2	4,894	0.04%
2020/11/30	18	31.09	4	31.30	31.45	14	4,828	0.29%
2020/11/27	1	31.20	0	0.00	31.25	1	4,585	0.02%
2020/11/26	5	31.15	1	31.20	31.20	4	4,538	0.09%
2020/11/25	0	31.35	1	31.45	31.30	-1	4,576	-0.02%
2020/11/24	2	31.33	1	31.50	31.35	1	4,495	0.02%
2020/11/23	30	31.40	21	31.33	31.40	9	4,451	0.20%
2020/11/20	3	31.28	5	31.20	31.40	-2	4,370	-0.05%
2020/11/19	1.1	31.43	0	0.00	31.45	1.1	4,340	0.03%
2020/11/18	1.1	31.80	0	0.00	31.80	1.1	4,278	0.03%
2020/11/17	0.1	31.65	1	31.50	31.55	-0.9	4,224	-0.02%
2020/11/16	5	31.80	5	31.55	31.65	0	4,265	0.00%
2020/11/13	5	31.23	2	31.20	31.30	3	4,215	0.07%
2020/11/12	15	31.52	52	31.45	31.45	-37	4,230	-0.87%
2020/11/11	11	31.58	1	31.65	31.70	10	4,260	0.23%
2020/11/10	6	31.72	3	32.22	31.60	3	4,349	0.07%
2020/11/09	0	0.00	1	30.80	30.80	-1	4,129	-0.02%
2020/11/06	1	30.25	0	0.00	30.30	1	4,112	0.02%
2020/11/05	2	30.18	0	0.00	30.20	2	4,152	0.05%
2020/11/04	2	30.25	0	0.00	30.20	2	4,130	0.05%
2020/11/03	5	30.29	0	0.00	30.30	5	4,264	0.12%
2020/11/02	1	30.20	0	0.00	30.25	1	4,339	0.02%
2020/10/29	4	30.18	0	0.00	30.25	4	4,404	0.09%
2020/10/28	5	30.46	0	0.00	30.50	5	4,456	0.11%
2020/10/26	0	0.00	1	30.95	30.90	-1	4,566	-0.02%
2020/10/23	4	30.55	0	0.00	30.50	4	4,647	0.09%
2020/10/22	1	30.50	0	0.00	30.60	1	4,706	0.02%
2020/10/21	3	30.47	3	30.65	30.55	0	4,761	0.00%
2020/10/20	4	30.51	0	0.00	30.55	4	4,761	0.08%
2020/10/19	0	0.00	5	30.75	30.70	-5	4,760	-0.11%
2020/10/16	0	0.00	1	30.80	30.65	-1	4,774	-0.02%
2020/10/15	2	30.78	0	0.00	30.75	2	4,772	0.04%
2020/10/14	1	31.35	0	0.00	31.20	1	4,758	0.02%
2020/10/13	2	30.85	0	0.00	30.85	2	4,789	0.04%
2020/10/12	1	31.15	45	31.05	31.10	-44	4,868	-0.90%
2020/10/08	4	31.23	2	31.25	31.25	2	4,958	0.04%
2020/10/07	9	31.49	1	31.60	31.45	8	5,034	0.16%
2020/10/06	1	31.60	2	31.68	31.60	-1	5,148	-0.02%
2020/10/05	2	31.65	1	31.60	31.55	1	5,241	0.02%
2020/09/30	2	31.65	2	31.70	31.65	0	5,360	0.00%
2020/09/29	2	31.55	0	0.00	31.40	2	5,471	0.04%
2020/09/28	3	31.35	0	0.00	31.35	3	5,586	0.05%
2020/09/25	3	30.75	21	30.63	30.75	-18	5,650	-0.32%
2020/09/24	11	30.48	2	30.55	30.35	9	5,649	0.16%
2020/09/23	3	31.55	1	31.65	31.55	2	5,589	0.04%
2020/09/22	1	31.60	0	0.00	31.60	1	5,664	0.02%
2020/09/21	2	31.95	2	31.98	31.90	0	5,691	0.00%
2020/09/18	3	31.80	7	31.82	32.00	-4	5,704	-0.07%
2020/09/17	5	32.01	0	0.00	32.00	5	5,739	0.09%
2020/09/16	3	32.17	0	0.00	32.15	3	5,808	0.05%
2020/09/15	1	32.15	1	32.20	32.15	0	5,947	0.00%
2020/09/14	3	31.97	0	0.00	32.05	3	6,119	0.05%
2020/09/11	1	32.00	0	0.00	31.95	1	6,242	0.02%
2020/09/10	11	32.20	0	0.00	32.20	11	6,352	0.17%
2020/09/09	1	32.00	0	0.00	32.15	1	6,405	0.02%
2020/09/08	1	32.50	1	32.50	32.40	0	6,434	0.00%
2020/09/07	0	0.00	5	32.43	32.40	-5	6,545	-0.08%
2020/09/04	1	32.35	0	0.00	32.35	1	6,672	0.01%
2020/09/03	2	32.65	0	0.00	32.55	2	6,689	0.03%
2020/09/02	3	32.35	1	32.35	32.45	2	6,747	0.03%
2020/09/01	1	32.40	1	32.35	32.35	0	6,902	0.00%
2020/08/31	1	32.60	2	32.73	32.50	-1	6,974	-0.01%
2020/08/28	1	32.55	0	0.00	32.60	1	6,963	0.01%
2020/08/27	2	32.53	0	0.00	32.60	2	7,065	0.03%
2020/08/26	2	32.88	0	0.00	32.85	2	7,156	0.03%
2020/08/25	0	0.00	12	32.78	33.00	-12	7,334	-0.16%
2020/08/24	2	32.33	5	32.40	32.35	-3	7,559	-0.04%
2020/08/21	3	32.68	6	32.69	32.60	-3	7,857	-0.04%
2020/08/20	7	32.26	11	32.28	32.35	-4	8,286	-0.05%
2020/08/19	4	33.43	0	0.00	33.20	4	8,499	0.05%
2020/08/18	3	33.55	9	33.51	33.45	-6	8,829	-0.07%
2020/08/17	12	34.03	9	34.08	33.95	3	8,870	0.03%
2020/08/14	37	33.78	12	33.93	33.95	25	9,002	0.28%
2020/08/13	5	32.68	0	0.00	32.70	5	8,977	0.06%
2020/08/12	20	32.30	0	0.00	32.25	20	9,114	0.22%
2020/08/11	6	32.28	2	32.35	32.20	4	9,109	0.04%
2020/08/10	1	32.15	8	32.43	32.60	-7	9,056	-0.08%
2020/08/07	16	32.69	1	32.65	32.45	15	9,038	0.17%
2020/08/06	11	33.12	4	33.40	33.00	7	8,906	0.08%
2020/08/05	6	33.40	6	33.70	33.30	0	8,831	0.00%
2020/08/04	12	33.32	2	33.10	33.30	10	8,797	0.11%
2020/08/03	5	33.09	0	0.00	32.95	5	8,789	0.06%
2020/07/31	28	33.59	0	0.00	33.30	28	8,736	0.32%
2020/07/30	5	33.40	1	33.35	33.35	4	8,663	0.05%
2020/07/29	7	33.59	0	0.00	33.55	7	8,611	0.08%
2020/07/28	4	33.75	2	33.70	33.80	2	8,578	0.02%
2020/07/27	16	34.06	3	34.12	34.05	13	8,606	0.15%
2020/07/24	4	34.60	0	0.00	34.60	4	8,637	0.05%
2020/07/21	1	35.00	0	0.00	34.95	1	8,690	0.01%
2020/07/20	2	34.78	0	0.00	34.90	2	8,684	0.02%
2020/07/17	2	35.03	1	34.95	35.00	1	8,719	0.01%
2020/07/16	7	34.99	2	34.90	34.80	5	8,743	0.06%
2020/07/15	3.1	35.48	3	35.28	35.25	0.1	8,686	0.00%
2020/07/14	8	34.84	1	35.20	34.70	7	8,641	0.08%
2020/07/13	9	35.09	1	35.15	35.20	8	8,580	0.09%
2020/07/10	10	35.58	4	35.54	35.40	6	8,536	0.07%
2020/07/09	9	36.16	8	36.50	36.05	1	8,495	0.01%
2020/07/08	8	36.44	0	0.00	36.55	8	8,401	0.10%
2020/07/07	2	37.00	4	36.98	37.15	-2	8,331	-0.02%
2020/07/06	4	37.15	2	37.15	37.15	2	8,400	0.02%
2020/07/03	11	37.04	6	36.97	37.05	5	8,455	0.06%
2020/07/02	4	36.79	2	36.78	36.75	2	8,519	0.02%
2020/07/01	7	36.61	0	0.00	36.50	7	8,500	0.08%
2020/06/30	2	36.40	0	0.00	36.50	2	8,447	0.02%
2020/06/29	1	36.50	0	0.00	36.50	1	8,476	0.01%
2020/06/24	0	0.00	2	37.05	36.85	-2	8,512	-0.02%
2020/06/23	1.1	36.56	0	0.00	36.55	1.1	8,468	0.01%
2020/06/22	4	36.30	4	36.35	36.15	0	8,436	0.00%
2020/06/19	15	36.59	0	0.00	36.50	15	8,394	0.18%
2020/06/18	6	36.89	1	36.80	36.80	5	8,374	0.06%
2020/06/17	22	37.17	1	37.20	37.20	21	8,354	0.25%
2020/06/16	2.1	37.33	1	37.50	37.55	1.1	8,408	0.01%
2020/06/15	9	37.12	3	37.23	37.05	6	8,556	0.07%
2020/06/12	8	37.43	4	37.16	37.50	4	8,674	0.05%
2020/06/11	7	38.11	0.6	38.05	38.00	6.5	8,813	0.07%
2020/06/10	6	38.61	6	38.50	38.50	0	8,780	0.00%
2020/06/09	7	38.46	5	38.50	38.50	2	9,065	0.02%
2020/06/08	11	38.65	0	0.00	38.75	11	9,199	0.12%
2020/06/05	1	38.60	2	38.60	38.65	-1	9,102	-0.01%
2020/06/04	8	38.34	1	38.30	38.40	7	9,142	0.08%
2020/06/03	20	38.24	5	38.48	38.40	15	9,192	0.16%
2020/06/02	15	38.09	0	0.00	38.15	15	9,169	0.16%
2020/06/01	2.1	38.30	1	38.30	38.30	1.1	9,129	0.01%
2020/05/29	10	38.03	7	37.96	37.70	3	9,010	0.03%
2020/05/28	17	38.91	19	39.47	38.45	-2	8,816	-0.02%
2020/05/27	12	39.24	19	39.29	39.30	-7	8,620	-0.08%
2020/05/26	4	38.03	4	38.36	38.25	0	8,258	0.00%
2020/05/25	6.1	37.10	9	37.10	37.30	-3	8,000	-0.04%
2020/05/22	4	35.65	9	35.80	35.45	-5	7,693	-0.06%
2020/05/21	9	35.91	14	35.96	36.10	-5	7,691	-0.07%
2020/05/20	0	0.00	7	35.05	35.10	-7	7,521	-0.09%
2020/05/19	16	34.74	5	34.65	34.55	11	7,388	0.15%
2020/05/18	1	33.75	11	33.74	33.80	-10	7,228	-0.14%
2020/05/15	0	0.00	1	33.55	33.50	-1	7,222	-0.01%
2020/05/14	1	33.85	0	0.00	33.60	1	7,235	0.01%
2020/05/13	0	0.00	5	34.00	33.90	-5	7,230	-0.07%
2020/05/12	3	33.48	0	0.00	33.40	3	7,238	0.04%
2020/05/11	12	33.90	0	0.00	33.85	12	7,256	0.17%
2020/05/08	1	33.60	1	33.55	33.50	0	7,211	0.00%
2020/05/07	11	33.44	0	0.00	33.45	11	7,261	0.15%
2020/05/06	0	0.00	1	33.40	33.40	-1	7,249	-0.01%
2020/05/04	2	33.53	4	33.13	33.45	-2	7,260	-0.03%
2020/04/30	2	34.20	4	34.26	34.10	-2	7,241	-0.03%
2020/04/29	2	34.03	14	33.75	34.00	-12	7,203	-0.17%
2020/04/28	2	32.93	3	32.70	33.05	-1	7,169	-0.01%
2020/04/27	2	32.15	11	32.12	32.25	-9	7,344	-0.12%
2020/04/24	2	31.53	0	0.00	31.50	2	7,326	0.03%
2020/04/23	2	31.90	1	31.80	31.75	1	7,357	0.01%
2020/04/22	1	31.60	13	31.06	31.60	-12	7,357	-0.16%
2020/04/21	3	31.62	1	32.10	31.50	2	7,353	0.03%
2020/04/20	1	32.25	41	32.05	32.35	-40	7,329	-0.55%
2020/04/17	12	32.68	1	32.40	32.25	11	7,385	0.15%
2020/04/16	2	32.15	3	32.20	32.15	-1	7,387	-0.01%
2020/04/15	4	32.45	12	32.43	32.45	-8	7,373	-0.11%
2020/04/14	2	31.63	3	31.60	31.85	-1	7,344	-0.01%
2020/04/13	6	31.38	5	31.25	31.05	1	7,312	0.01%
2020/04/10	3	31.50	1	31.45	31.65	2	7,340	0.03%
2020/04/09	18	31.49	13	31.43	31.65	5	7,379	0.07%
2020/04/08	36	29.72	6	29.85	30.00	30	7,202	0.42%
2020/04/07	15	28.69	0	0.00	28.85	15	7,087	0.21%
2020/04/06	1	28.30	0	0.00	28.40	1	7,010	0.01%
2020/04/01	8	28.57	5	28.45	28.35	3	7,012	0.04%
2020/03/31	3	28.78	0	0.00	28.75	3	7,040	0.04%
2020/03/30	2	28.35	0	0.00	28.70	2	7,059	0.03%
2020/03/27	3	29.58	1	29.95	29.45	2	7,307	0.03%
2020/03/26	0	0.00	2	29.68	29.40	-2	7,663	-0.03%
2020/03/25	9	29.59	2	29.75	29.55	7	7,874	0.09%
2020/03/24	14	28.95	4	28.79	28.90	10	7,785	0.13%
2020/03/23	3	27.10	1	28.00	27.80	2	7,672	0.03%
2020/03/20	12	27.59	1	28.05	27.55	11	7,571	0.15%
2020/03/19	2	26.55	36	26.91	27.05	-34	7,399	-0.46%
2020/03/18	14	28.09	19	28.25	27.80	-5	7,203	-0.07%
2020/03/17	4	28.55	5	28.50	28.40	-1	7,053	-0.01%
2020/03/16	6	29.60	35.1	29.71	29.60	-29.1	6,780	-0.43%
2020/03/13	5	29.31	2	29.10	29.70	3	6,662	0.05%
2020/03/12	5	31.52	27	31.39	31.10	-22	6,318	-0.35%
2020/03/11	10	32.53	1	32.65	32.40	9	6,086	0.15%
2020/03/10	2	32.40	4	32.31	32.65	-2	5,987	-0.03%
2020/03/09	5.1	33.26	3	33.10	33.00	2.1	5,850	0.04%
2020/03/06	7	33.77	2	33.95	33.70	5	5,719	0.09%
2020/03/05	5	34.17	2	34.30	34.35	3	5,609	0.05%
2020/03/04	1	33.70	7	34.00	34.25	-6	5,566	-0.11%
2020/03/03	6	33.84	1	33.95	33.65	5	5,480	0.09%
2020/03/02	2	33.70	12	33.92	33.70	-10	5,379	-0.19%
2020/02/27	3.1	34.42	9	34.42	34.50	-5.9	5,370	-0.11%
2020/02/26	12	34.62	0	0.00	34.55	12	5,273	0.23%
2020/02/25	1	34.75	10	34.75	35.00	-9	5,194	-0.17%
2020/02/24	11	34.96	12	34.95	35.10	-1	5,187	-0.02%
2020/02/21	3	35.50	6	35.50	35.50	-3	5,102	-0.06%
2020/02/20	8	35.83	0	0.00	35.55	8	5,059	0.16%
2020/02/19	4	35.58	2	36.05	36.05	2	5,028	0.04%
2020/02/18	3	35.42	1	35.50	35.65	2	5,034	0.04%
2020/02/17	11	35.70	1	35.80	35.60	10	5,032	0.20%
2020/02/14	2	35.93	0	0.00	35.90	2	5,101	0.04%
2020/02/13	1	36.00	0	0.00	36.00	1	5,108	0.02%
2020/02/12	2	36.05	6	36.03	36.00	-4	5,116	-0.08%
2020/02/11	3	35.87	1	35.90	35.90	2	5,100	0.04%
2020/02/10	5	35.64	0	0.00	35.80	5	5,115	0.10%
2020/02/07	3	36.15	0	0.00	36.15	3	5,051	0.06%
2020/02/06	10	36.60	1	36.50	36.55	9	5,057	0.18%
2020/02/05	1	36.20	0	0.00	36.05	1	5,043	0.02%
2020/02/04	6	35.76	10	36.26	36.20	-4	5,041	-0.08%
2020/02/03	5	35.50	2	35.50	35.55	3	5,036	0.06%
2020/01/31	6	36.24	0	0.00	36.15	6	4,993	0.12%
2020/01/30	26	36.62	4.5	36.59	36.05	21.5	4,953	0.43%
2020/01/20	3.1	38.94	0	0.00	38.95	3.1	4,730	0.07%
2020/01/17	21	38.87	5.1	39.00	39.00	15.9	4,737	0.34%
2020/01/16	3	38.80	1	38.85	38.80	2	4,719	0.04%
2020/01/15	12	38.62	5	38.80	38.55	7	4,738	0.15%
2020/01/14	9	38.92	2	38.95	38.80	7	4,733	0.15%
2020/01/13	11	38.64	2	38.80	38.80	9	4,708	0.19%
2020/01/10	5	38.52	20	38.55	38.25	-15	4,654	-0.32%
2020/01/09	0	0.00	1	38.10	38.15	-1	4,598	-0.02%
2020/01/08	11	37.68	1	37.60	37.50	10	4,609	0.22%
2020/01/07	10	38.01	2	37.93	37.90	8	4,575	0.17%
2020/01/06	9	38.19	0	0.00	37.90	9	4,573	0.20%
2020/01/03	11	38.93	4	38.71	38.85	7	4,539	0.15%
2020/01/02	0	0.00	5	38.25	38.25	-5	4,493	-0.11%
2019/12/31	1.1	38.41	6	38.60	38.40	-4.9	4,541	-0.11%
2019/12/30	1.1	38.37	1	38.40	38.60	0.1	4,768	0.00%
2019/12/27	2	38.48	1	38.45	38.60	1	4,795	0.02%
2019/12/26	2	38.55	2	39.00	38.45	0	4,798	0.00%
2019/12/25	2	39.05	4	39.13	38.80	-2	4,861	-0.04%
2019/12/24	22	39.89	34	39.75	39.20	-12	4,788	-0.25%
2019/12/23	33.5	38.81	13	39.05	39.70	20.5	4,536	0.45%
2019/12/20	4	37.24	16.1	37.71	38.15	-12.1	4,277	-0.28%
2019/12/19	6	36.34	0	0.00	36.30	6	4,074	0.15%
2019/12/18	7	36.35	1	36.30	36.30	6	4,092	0.15%
2019/12/17	0	0.00	1.1	36.21	36.35	-1.1	4,115	-0.03%
2019/12/13	2	36.20	1	36.10	36.10	1	4,156	0.02%
2019/12/12	0	0.00	8	36.19	36.30	-8	4,172	-0.19%
2019/12/09	2	35.73	0	0.00	35.70	2	4,603	0.04%
2019/12/06	1	35.90	0	0.00	35.85	1	4,796	0.02%
2019/12/05	1	35.85	0	0.00	35.85	1	4,924	0.02%
2019/12/04	0	0.00	4	35.75	35.95	-4	4,995	-0.08%
2019/11/28	0	0.00	1	36.20	36.20	-1	5,161	-0.02%
2019/11/26	2	36.13	0	0.00	36.05	2	5,395	0.04%
2019/11/25	0	0.00	2	36.40	36.35	-2	5,389	-0.04%
2019/11/22	1	36.30	2	36.38	36.45	-1	5,478	-0.02%
2019/11/20	1	36.15	1	36.10	36.20	0	5,676	0.00%
2019/11/19	0	0.00	2	36.05	36.00	-2	5,839	-0.03%
2019/11/18	7	35.87	3	35.80	36.05	4	5,999	0.07%
2019/11/15	0	0.00	1	35.60	35.70	-1	6,093	-0.02%
2019/11/14	1	35.15	8	35.30	35.30	-7	6,216	-0.11%
2019/11/13	8	35.41	5	35.31	35.20	3	6,446	0.05%
2019/11/12	3	36.13	0	0.00	36.40	3	6,715	0.04%
2019/11/11	11.3	36.31	6	36.20	36.30	5.3	6,819	0.08%
2019/11/08	2	36.35	4	36.40	36.50	-2	6,906	-0.03%
2019/11/07	1	36.45	0	0.00	36.40	1	6,949	0.01%
2019/11/06	1.2	36.23	0	0.00	36.30	1.2	6,964	0.02%
2019/11/05	0	0.00	4	36.15	36.35	-4	6,996	-0.06%
2019/11/01	4	35.95	0	0.00	36.00	4	7,134	0.06%
2019/10/30	2	35.65	75	35.90	35.95	-73	7,225	-1.01%
2019/10/28	1	36.00	0	0.00	35.85	1	7,216	0.01%
2019/10/25	3	35.87	0.2	35.95	35.85	2.8	7,287	0.04%
2019/10/24	0	0.00	8	35.56	35.65	-8	7,336	-0.11%
2019/10/23	3.8	35.41	0	0.00	35.25	3.8	7,447	0.05%
2019/10/22	5	35.66	4	35.65	35.70	1	7,517	0.01%
2019/10/21	8	35.23	4	35.41	35.35	4	7,622	0.05%
2019/10/18	12	35.32	9	35.06	35.00	3	7,716	0.04%
2019/10/17	1	35.65	0	0.00	35.45	1	7,715	0.01%
2019/10/16	1	35.50	0	0.00	35.65	1	7,727	0.01%
2019/10/15	0	0.00	7	35.11	35.25	-7	7,743	-0.09%
2019/10/14	5	35.00	6	35.06	35.05	-1	7,774	-0.01%
2019/10/08	3.1	34.87	0	0.00	34.60	3.1	7,801	0.04%
2019/10/07	20	35.27	3	35.05	35.05	17	7,855	0.22%
2019/10/04	6	35.79	8	35.44	35.55	-2	7,834	-0.03%
2019/10/03	2	34.10	0	0.00	34.15	2	7,590	0.03%
2019/10/02	7	34.59	2	34.40	34.40	5	7,546	0.07%
2019/10/01	14	34.82	7	34.99	35.00	7	7,485	0.09%
2019/09/26	6	35.50	5	35.50	35.35	1	7,460	0.01%
2019/09/25	10	35.34	0	0.00	35.45	10	7,696	0.13%
2019/09/24	2.2	36.02	4	36.14	36.05	-1.8	7,775	-0.02%
2019/09/23	3	36.38	1	36.35	36.40	2	7,764	0.03%
2019/09/20	1	36.55	0	0.00	36.60	1	7,799	0.01%
2019/09/19	2	36.45	0	0.00	36.75	2	7,760	0.03%
2019/09/18	2	36.75	0	0.00	36.60	2	7,738	0.03%
2019/09/17	6	36.78	0	0.00	36.85	6	7,752	0.08%
2019/09/16	7	36.71	1	36.90	36.75	6	7,835	0.08%
2019/09/12	18	36.85	4	36.86	36.60	14	7,895	0.18%
2019/09/11	14	35.81	13	35.59	36.30	1	7,899	0.01%
2019/09/10	14	36.92	23	37.05	36.90	-9	7,699	-0.12%
2019/09/09	6	37.98	0	0.00	37.90	6	7,622	0.08%
2019/09/06	1	38.10	0	0.00	38.35	1	7,669	0.01%
2019/09/05	0	0.00	5	38.00	38.15	-5	7,760	-0.06%
2019/09/04	1	37.75	1	37.80	37.90	0	7,908	0.00%
2019/09/03	6	37.83	0	0.00	37.80	6	7,987	0.08%
2019/08/30	10	37.96	1	38.05	37.90	9	8,344	0.11%
2019/08/29	2	37.85	1	37.20	37.85	1	8,426	0.01%
2019/08/28	3	37.08	2	37.35	37.45	1	8,481	0.01%
2019/08/26	3	36.72	0	0.00	36.75	3	8,853	0.03%
2019/08/23	5	36.75	6	36.83	37.25	-1	9,013	-0.01%
2019/08/22	9	37.31	4	37.85	37.00	5	9,038	0.06%
2019/08/21	14	37.80	0	0.00	37.65	14	9,293	0.15%
2019/08/20	7	38.06	2	38.15	38.30	5	9,196	0.05%
2019/08/19	4	38.10	4	38.15	38.30	0	9,228	0.00%
2019/08/16	5	38.61	3	38.67	38.40	2	9,282	0.02%
2019/08/15	28	38.79	3	38.32	38.00	25	9,293	0.27%
2019/08/14	5	39.97	6	40.42	40.10	-1	9,113	-0.01%
2019/08/13	6	40.15	0	0.00	40.10	6	9,178	0.07%
2019/08/12	4	41.01	1	41.05	41.00	3	9,170	0.03%
2019/08/07	1	40.80	0	0.00	41.10	1	9,683	0.01%
2019/08/06	4	40.61	2	40.85	40.80	2	9,911	0.02%
2019/08/05	2	40.50	1	40.55	41.25	1	10,153	0.01%
2019/08/02	8	40.82	0	0.00	41.00	8	10,138	0.08%
2019/08/01	1	41.30	4	41.31	41.50	-3	10,186	-0.03%
2019/07/31	10	41.65	2	41.75	41.60	8	10,173	0.08%
2019/07/30	1	41.70	2	41.78	41.75	-1	10,202	-0.01%
2019/07/29	8	41.63	7	41.84	41.65	1	10,205	0.01%
2019/07/26	6	41.47	1	41.50	41.45	5	10,132	0.05%
2019/07/25	8	41.99	1	42.05	41.85	7	10,062	0.07%
2019/07/24	14	42.52	6	42.65	42.15	8	9,995	0.08%
2019/07/23	7	43.19	2	43.50	43.45	5	9,924	0.05%
2019/07/22	6	43.27	15	43.48	43.15	-9	9,817	-0.09%
2019/07/19	4	43.85	10	43.91	43.80	-6	9,764	-0.06%
2019/07/18	1	43.55	0	0.00	43.70	1	9,798	0.01%
2019/07/17	5	43.40	37	43.52	43.35	-32	9,890	-0.32%
2019/07/16	4	43.60	2	43.85	43.50	2	10,004	0.02%
2019/07/15	25	43.86	2	43.50	43.85	23	10,165	0.23%
2019/07/12	10	43.79	78	43.68	43.70	-68	10,270	-0.66%
2019/07/11	35	44.07	9	44.03	44.00	26	10,293	0.25%
2019/07/10	2	44.73	2	44.78	44.75	0	10,253	0.00%
2019/07/09	1	44.20	3	44.13	44.10	-2	10,236	-0.02%
2019/07/08	10	44.15	0	0.00	44.25	10	10,295	0.10%
2019/07/05	3	44.05	0	0.00	44.20	3	10,380	0.03%
2019/07/04	5	44.18	1.6	44.19	44.20	3.4	10,453	0.03%
2019/07/03	24	44.17	10	44.15	44.15	14	10,472	0.13%
2019/07/02	13	43.84	18	43.63	43.65	-5	10,439	-0.05%
2019/07/01	18	44.84	9	44.79	44.75	9	10,168	0.09%
2019/06/28	5	45.85	0	0.00	45.70	5	10,042	0.05%
2019/06/26	1	46.00	0	0.00	45.95	1	10,104	0.01%
2019/06/25	4	46.25	0	0.00	46.25	4	10,148	0.04%
2019/06/24	4	46.23	0	0.00	46.25	4	10,138	0.04%
2019/06/21	2.2	46.00	1	46.15	46.00	1.2	10,142	0.01%
2019/06/20	5	45.81	11	45.93	45.80	-6	10,080	-0.06%
2019/06/19	1	46.10	10	46.25	46.35	-9	10,084	-0.09%
2019/06/18	9	45.41	5	45.79	46.00	4	10,240	0.04%
2019/06/17	53	45.52	0	0.00	45.40	53	10,337	0.51%
2019/06/14	7	46.62	7	46.76	45.85	0	10,304	0.00%
2019/06/13	5	45.70	2	46.00	46.05	3	10,226	0.03%
2019/06/12	7.3	45.62	11	45.85	45.25	-3.7	10,239	-0.04%
2019/06/11	8	46.48	1	46.75	46.60	7	10,093	0.07%
2019/06/10	3.5	46.72	7	46.47	46.95	-3.5	9,991	-0.04%
2019/06/06	3.8	46.32	2	46.23	46.65	1.8	9,936	0.02%
2019/06/05	5	45.04	4.8	45.51	46.15	0.2	9,787	0.00%
2019/06/04	27.5	44.91	11	45.00	44.85	16.5	9,755	0.17%
2019/06/03	15	44.98	13	45.12	45.35	2	9,809	0.02%
2019/05/31	4	43.14	8	43.24	43.50	-4	9,778	-0.04%
2019/05/30	4	42.89	11	42.91	43.10	-7	9,951	-0.07%
2019/05/29	11	41.68	15	41.89	42.00	-4	9,912	-0.04%
2019/05/28	15.3	41.35	1	41.20	41.00	14.3	10,025	0.14%
2019/05/27	16	43.03	5	43.00	43.05	11	9,964	0.11%
2019/05/24	4	42.71	6	42.78	42.95	-2	9,945	-0.02%
2019/05/23	6	42.64	2	42.35	42.70	4	9,844	0.04%
2019/05/22	23	42.95	17	42.84	42.70	6	9,671	0.06%
2019/05/21	4	41.41	7	41.36	41.70	-3	9,494	-0.03%
2019/05/20	8	40.93	1	41.70	40.55	7	9,346	0.07%
2019/05/17	10	41.05	12	40.33	40.15	-2	9,186	-0.02%
2019/05/16	16.1	40.84	7	41.26	40.45	9.1	9,115	0.10%
2019/05/15	70.3	40.84	12	40.88	41.25	58.3	9,035	0.65%
2019/05/14	12	39.15	11	38.76	39.20	1	8,733	0.01%
2019/05/13	20	38.70	21	38.60	38.95	-1	8,592	-0.01%
2019/05/10	9	36.69	1	36.80	36.60	8	8,370	0.10%
2019/05/09	10	36.81	2	36.55	36.55	8	8,403	0.10%
2019/05/08	2	37.28	0	0.00	37.35	2	8,323	0.02%
2019/05/07	1	37.40	2	37.35	37.35	-1	8,319	-0.01%
2019/05/06	9	37.34	2	37.30	37.40	7	8,304	0.08%
2019/05/03	6	37.39	2	37.40	37.50	4	8,291	0.05%
2019/05/02	3	37.37	0	0.00	37.40	3	8,298	0.04%
2019/04/30	2	37.40	0	0.00	37.60	2	8,309	0.02%
2019/04/29	4	37.34	3	37.67	37.55	1	8,304	0.01%
2019/04/26	1	37.35	5	37.43	37.50	-4	8,352	-0.05%
2019/04/25	0	0.00	2	37.48	37.50	-2	8,360	-0.02%
2019/04/24	2	37.15	4	37.30	37.50	-2	8,339	-0.02%
2019/04/23	18	37.11	14	37.25	37.25	4	8,386	0.05%
2019/04/22	24	37.73	18	37.76	37.55	6	8,312	0.07%
2019/04/19	19	36.76	32	36.65	37.00	-13	8,162	-0.16%
2019/04/18	1	36.05	16	36.08	36.00	-15	7,989	-0.19%
2019/04/16	2	35.55	0	0.00	35.60	2	7,872	0.03%
2019/04/15	0	0.00	7	35.18	35.15	-7	7,838	-0.09%
2019/04/12	1	35.00	1	35.00	35.10	0	7,876	0.00%
2019/04/11	17	35.13	8	35.14	35.10	9	7,864	0.11%
2019/04/09	0	0.00	1	35.70	35.70	-1	7,859	-0.01%
2019/04/03	8	35.53	2	35.55	35.45	6	7,876	0.08%
2019/04/02	7	35.30	2	35.35	35.85	5	7,927	0.06%
2019/04/01	5	35.47	0	0.00	35.45	5	7,849	0.06%
2019/03/29	5	35.63	2	35.85	36.00	3	7,748	0.04%
2019/03/28	8	35.11	5	35.42	35.60	3	7,759	0.04%
2019/03/27	0	0.00	16	35.22	35.20	-16	7,763	-0.21%
2019/03/25	5	34.83	0	0.00	34.90	5	7,861	0.06%
2019/03/22	11	34.81	2	34.93	35.05	9	7,862	0.11%
2019/03/21	12	35.19	4	35.08	35.05	8	7,814	0.10%
2019/03/20	3	35.75	1	36.00	35.85	2	7,682	0.03%
2019/03/19	2	35.10	16	35.02	35.10	-14	7,597	-0.18%
2019/03/18	16	34.86	2	34.75	34.95	14	7,669	0.18%
2019/03/15	2	34.65	9	35.07	34.90	-7	7,686	-0.09%
2019/03/14	2	34.50	0	0.00	34.55	2	7,577	0.03%
2019/03/13	5	34.45	0	0.00	34.45	5	7,578	0.07%
2019/03/12	2	34.65	3	34.55	34.65	-1	7,684	-0.01%
2019/03/11	6.7	34.34	4	34.44	34.35	2.7	7,725	0.03%
2019/03/08	7	34.26	6	34.33	34.35	1	7,967	0.01%
2019/03/07	2	34.83	20	34.74	34.75	-18	8,439	-0.21%
2019/03/06	11.5	34.74	50	34.85	35.00	-38.5	8,428	-0.46%
2019/03/05	32	34.33	33	34.24	34.45	-1	8,237	-0.01%
2019/03/04	6	33.17	15	33.24	33.25	-9	8,038	-0.11%
2019/02/27	19	32.47	12	32.86	33.00	7	8,031	0.09%
2019/02/26	29	32.03	9	31.93	32.20	20	7,790	0.26%
2019/02/25	8	30.99	0	0.00	31.00	8	7,650	0.10%
2019/02/22	1	30.90	0	0.00	31.00	1	7,732	0.01%
2019/02/21	1	30.95	0.1	31.00	30.95	1	7,840	0.01%
2019/02/20	0.2	31.00	0	0.00	31.00	0.2	8,001	0.00%
2019/02/19	2	31.00	0	0.00	30.95	2	8,135	0.02%
2019/02/18	6	31.07	3	31.10	31.05	3	8,213	0.04%
2019/02/14	3	30.97	1	31.05	31.05	2	8,407	0.02%
2019/02/13	1	30.75	0	0.00	30.70	1	8,372	0.01%
2019/02/12	8	30.68	2	30.60	30.60	6	8,326	0.07%
2019/02/11	7	31.08	0	0.00	30.90	7	8,344	0.08%
2019/01/30	6	31.00	1	31.20	31.15	5	8,698	0.06%
2019/01/29	4	30.93	9	30.95	31.00	-5	8,605	-0.06%
2019/01/25	1	30.85	4	30.88	30.85	-3	8,675	-0.03%
2019/01/24	0	0.00	2	30.75	30.90	-2	8,783	-0.02%
2019/01/21	5	30.95	0	0.00	30.95	5	9,736	0.05%
2019/01/18	0	0.00	1	30.85	30.95	-1	9,947	-0.01%
2019/01/17	0.1	30.95	1	30.85	30.85	-0.9	10,072	-0.01%
2019/01/16	1	30.95	5	30.90	30.90	-4	10,165	-0.04%
2019/01/15	2	31.23	5	30.85	31.05	-3	10,457	-0.03%
2019/01/10	1	30.85	2	30.80	30.85	-1	10,842	-0.01%
2019/01/09	5	30.80	0	0.00	30.80	5	10,863	0.05%
2019/01/08	1	30.50	0	0.00	30.50	1	10,876	0.01%
2019/01/07	5	30.65	0	0.00	30.65	5	10,963	0.05%
2019/01/04	2	30.35	32	30.35	30.40	-30	11,084	-0.27%
2019/01/03	1.3	30.01	0	0.00	30.20	1.3	11,275	0.01%
2019/01/02	0	0.00	5	30.25	30.20	-5	11,309	-0.04%
2018/12/26	13.3	29.68	0	0.00	29.60	13.3	11,643	0.11%
2018/12/25	17	29.99	6	29.98	29.90	11	11,699	0.09%
2018/12/24	4	30.58	0	0.00	30.55	4	11,796	0.03%
2018/12/22	1	30.60	0	0.00	30.55	1	11,966	0.01%
2018/12/21	3	30.53	1	30.70	30.70	2	12,358	0.02%
2018/12/20	20	30.57	0	0.00	30.60	20	12,439	0.16%
2018/12/19	9	30.66	5	30.70	30.75	4	12,609	0.03%
2018/12/18	2	30.70	0	0.00	30.70	2	12,853	0.02%
2018/12/14	10	31.00	10	30.75	30.75	0	12,925	0.00%
2018/12/13	1	30.70	0	0.00	30.85	1	12,911	0.01%
2018/12/12	10	30.43	0	0.00	30.35	10	12,868	0.08%
2018/12/11	6	30.19	0	0.00	30.15	6	12,726	0.05%
2018/12/10	0	0.00	5	30.10	30.15	-5	12,583	-0.04%
2018/12/06	0.1	30.60	1	30.55	30.55	-1	12,552	-0.01%
2018/12/05	8.4	31.01	4	30.94	31.00	4.4	12,475	0.04%
2018/12/04	5	31.40	0	0.00	31.35	5	12,369	0.04%
2018/12/03	5	31.58	3	31.50	31.45	2	12,293	0.02%
2018/11/30	0	0.00	23	32.05	30.90	-23	12,015	-0.19%
2018/11/29	2	30.80	3	30.85	30.85	-1	11,377	-0.01%
2018/11/28	13	31.00	1	30.85	31.10	12	11,210	0.11%
2018/11/27	2	30.95	16	30.86	30.85	-14	11,055	-0.13%
2018/11/26	2	31.48	8	31.20	31.20	-6	10,979	-0.05%
2018/11/23	2	31.73	3	32.00	31.85	-1	10,832	-0.01%
2018/11/22	8	32.24	7	31.70	31.70	1	10,775	0.01%
2018/11/21	2	32.78	16	32.66	32.60	-14	10,602	-0.13%
2018/11/20	8	33.07	0	0.00	33.10	8	10,498	0.08%
2018/11/19	13	32.87	2	33.00	32.85	11	10,461	0.11%
2018/11/16	9	32.41	11	32.27	32.55	-2	10,410	-0.02%
2018/11/15	4.5	31.87	1	32.10	31.90	3.5	10,355	0.03%
2018/11/14	5	31.70	7	31.79	32.00	-2	10,300	-0.02%
2018/11/13	4	31.40	2	31.40	31.30	2	10,161	0.02%
2018/11/12	4	31.39	2	31.50	31.35	2	10,092	0.02%
2018/11/09	0	0.00	4	31.19	31.10	-4	10,032	-0.04%
2018/11/08	6	30.90	0	0.00	30.95	6	10,009	0.06%
2018/11/07	15	31.40	16	31.43	31.15	-1	9,901	-0.01%
2018/11/05	4	30.36	0	0.00	30.55	4	9,609	0.04%
2018/11/02	3	30.78	21	30.39	30.55	-18	9,579	-0.19%
2018/11/01	12	30.08	12	30.00	30.00	0	9,521	0.00%
2018/10/31	4	30.55	0	0.00	30.70	4	9,368	0.04%
2018/10/30	23	30.39	11	30.50	30.35	12	9,227	0.13%
2018/10/29	2	30.55	25	30.27	30.90	-23	8,839	-0.26%
2018/10/26	24	29.59	43	29.66	29.50	-19	8,379	-0.23%
2018/10/25	3	28.50	14	29.23	28.85	-11	8,182	-0.13%
2018/10/24	8	28.96	10	28.81	29.25	-2	8,066	-0.02%
2018/10/23	7	29.78	9	29.61	29.05	-2	8,025	-0.02%
2018/10/22	0	0.00	2	29.40	29.15	-2	7,724	-0.03%
2018/10/19	19	29.19	8	29.33	29.05	11	7,663	0.14%
2018/10/18	4	29.40	69	29.34	29.60	-65	7,530	-0.86%
2018/10/16	11	27.86	26	28.00	27.85	-15	7,181	-0.21%
2018/10/15	16	27.53	0	0.00	27.40	16	7,120	0.22%
2018/10/12	5	27.95	23	28.21	28.40	-18	7,056	-0.26%
2018/10/11	87	27.23	89	27.14	27.05	-2	6,948	-0.03%
2018/10/09	4	28.58	13	28.59	28.50	-9	6,786	-0.13%
2018/10/08	5	28.54	3	28.33	28.55	2	6,735	0.03%
2018/10/05	30	28.20	28	27.97	28.35	2	6,666	0.03%
2018/10/04	36	29.15	31	28.97	28.95	5	6,444	0.08%
2018/10/03	3	29.90	0	0.00	29.80	3	6,320	0.05%
2018/10/02	35	29.75	34	29.53	29.50	1	6,271	0.02%
2018/10/01	39	30.23	39	30.30	30.25	0	6,159	0.00%
2018/09/28	32	29.73	4	29.78	29.90	28	6,166	0.45%
2018/09/27	27	28.63	40	28.73	29.00	-13	6,027	-0.22%
2018/09/26	29	27.94	25	28.12	28.55	4	5,961	0.07%
2018/09/25	7	27.54	40	27.95	28.05	-33	5,714	-0.58%
2018/09/21	38	26.85	2	26.80	26.95	36	5,414	0.66%
2018/09/20	5	26.49	4	26.45	26.50	1	5,337	0.02%
2018/09/19	3	26.17	0	0.00	26.15	3	5,234	0.06%
2018/09/18	7	26.09	36	25.88	26.10	-29	5,183	-0.56%
2018/09/17	8	25.70	5	25.75	25.80	3	5,084	0.06%
2018/09/14	23	25.72	0	0.00	25.70	23	5,095	0.45%
2018/09/13	9	25.82	0	0.00	25.85	9	5,079	0.18%
2018/09/12	2	25.75	0	0.00	25.75	2	5,054	0.04%
2018/09/11	3	25.52	0	0.00	25.50	3	4,969	0.06%
2018/09/07	6	25.47	4	25.55	25.55	2	4,997	0.04%
2018/09/06	13	25.67	2	25.68	25.75	11	4,944	0.22%
2018/09/05	1	25.85	0	0.00	25.90	1	4,864	0.02%
2018/09/04	1	25.90	0	0.00	25.90	1	4,826	0.02%
2018/09/03	5	25.72	1	25.75	25.70	4	4,797	0.08%
2018/08/30	2	25.70	0	0.00	25.65	2	4,694	0.04%
2018/08/29	8	25.85	4	25.88	25.85	4	4,663	0.09%
2018/08/28	2	25.85	10	25.95	26.00	-8	4,641	-0.17%
2018/08/27	1	26.10	3	26.08	26.15	-2	4,598	-0.04%
2018/08/24	2	26.08	22	26.05	26.15	-20	4,600	-0.43%
2018/08/23	13	25.80	19	25.93	26.10	-6	4,819	-0.12%
2018/08/22	7	25.83	20	25.74	26.00	-13	4,732	-0.27%
2018/08/21	4	25.35	8	25.41	25.50	-4	4,563	-0.09%
2018/08/20	0	0.00	1	25.25	25.20	-1	4,507	-0.02%
2018/08/17	0	0.00	2	25.15	25.15	-2	4,531	-0.04%
2018/08/16	5	25.00	72	25.01	25.00	-67	4,539	-1.48%
2018/08/15	0	0.00	4	25.24	25.20	-4	4,524	-0.09%
2018/08/14	1	25.20	2	25.23	25.25	-1	4,492	-0.02%
2018/08/13	31	25.29	4	25.16	25.10	27	4,479	0.60%
2018/08/10	7	25.13	4	25.05	25.25	3	4,372	0.07%
2018/08/09	2	24.90	0	0.00	25.00	2	4,318	0.05%
2018/08/08	0	0.00	17	24.82	25.05	-17	4,309	-0.39%
2018/08/07	0	0.00	1	24.70	24.60	-1	4,316	-0.02%
2018/08/06	3	24.65	3	24.75	24.60	0	4,374	0.00%
2018/08/03	11	24.66	5	24.70	24.70	6	4,394	0.14%
2018/08/02	5	24.61	3	24.68	24.65	2	4,364	0.05%
2018/08/01	5	24.57	2	24.75	24.60	3	4,348	0.07%
2018/07/31	23	24.53	3	24.70	24.85	20	4,281	0.47%
2018/07/30	2	25.10	0	0.00	25.10	2	4,176	0.05%
2018/07/27	15	25.00	0	0.00	25.00	15	4,077	0.37%
2018/07/26	1	25.00	0	0.00	25.00	1	4,053	0.02%
2018/07/25	8	25.01	204	25.00	25.05	-196	4,044	-4.85%	大賣/鉅額交易
2018/07/24	0	0.00	12	25.05	25.10	-12	4,032	-0.30%
2018/07/23	2	25.08	2	25.10	25.10	0	4,031	0.00%
2018/07/20	2	25.13	0	0.00	25.15	2	4,010	0.05%
2018/07/19	2	25.10	1	25.10	25.05	1	3,958	0.03%
2018/07/18	2	25.30	23	25.05	25.10	-21	3,933	-0.53%
2018/07/17	12	25.07	9	25.05	25.15	3	3,878	0.08%
2018/07/16	2	24.73	12	24.80	24.80	-10	3,760	-0.27%
2018/07/13	11	24.39	9	24.48	24.50	2	3,724	0.05%
2018/07/11	1	24.35	0	0.00	24.30	1	3,710	0.03%
2018/07/10	1	24.40	1	24.40	24.45	0	3,628	0.00%
2018/07/09	1	24.30	1	24.35	24.35	0	3,557	0.00%
2018/07/06	3	24.27	23	24.30	24.30	-20	3,494	-0.57%
2018/07/05	2	24.23	0	0.00	24.30	2	3,275	0.06%
2018/07/04	0	0.00	1	23.85	24.05	-1	3,025	-0.03%
2018/07/02	2	23.95	0	0.00	23.85	2	2,918	0.07%
2018/06/29	0	0.00	7	23.95	23.90	-7	2,896	-0.24%
2018/06/28	1	23.30	2	23.50	23.70	-1	2,828	-0.04%
2018/06/27	1	23.40	0	0.00	23.40	1	2,816	0.04%
2018/06/26	1	23.40	0	0.00	23.40	1	2,832	0.04%
2018/06/25	0	0.00	6	23.52	23.55	-6	2,819	-0.21%
2018/06/20	1	23.30	1	23.70	23.70	0	2,800	0.00%
2018/06/19	4	23.63	0	0.00	23.40	4	2,793	0.14%
2018/06/14	4	23.35	0	0.00	23.30	4	2,694	0.15%
2018/06/13	1	23.50	0	0.00	23.50	1	2,685	0.04%
2018/06/12	1	23.55	0	0.00	23.55	1	2,732	0.04%
2018/06/11	10	23.75	0	0.00	23.70	10	2,727	0.37%
2018/06/06	0	0.00	1	23.75	23.85	-1	2,759	-0.04%
2018/06/05	3	23.80	0	0.00	23.80	3	2,758	0.11%
2018/06/04	11	23.65	0	0.00	23.90	11	2,749	0.40%
2018/06/01	5	23.55	0	0.00	23.55	5	2,739	0.18%
2018/05/31	9	23.33	2	23.60	23.15	7	2,696	0.26%
2018/05/30	15	23.57	10	23.50	23.50	5	2,387	0.21%
2018/05/28	6	23.90	0	0.00	23.95	6	2,352	0.26%
2018/05/24	5	23.92	1	23.95	23.95	4	2,299	0.17%
2018/05/23	3	23.67	13	23.76	23.75	-10	2,277	-0.44%
2018/05/22	2	23.70	0	0.00	23.70	2	2,266	0.09%
2018/05/21	8	23.79	1	23.80	23.80	7	2,281	0.31%
2018/05/18	2	23.53	0	0.00	23.50	2	2,279	0.09%
2018/05/17	0	0.00	12	23.45	23.40	-12	2,309	-0.52%
2018/05/16	0	0.00	1	23.45	23.40	-1	2,301	-0.04%
2018/05/15	12	23.46	5	23.52	23.40	7	2,352	0.30%
2018/05/14	1	23.15	7	23.29	23.35	-6	2,391	-0.25%
2018/05/11	1	22.75	2	22.80	22.85	-1	2,335	-0.04%
2018/05/10	1	22.30	0	0.00	22.30	1	2,311	0.04%
2018/04/27	2	22.55	0	0.00	22.70	2	2,323	0.09%
2018/04/25	2	22.50	0	0.00	22.60	2	2,311	0.09%
2018/04/24	1	22.70	2	22.60	22.55	-1	2,338	-0.04%
2018/04/23	2	22.75	0	0.00	22.70	2	2,366	0.08%
2018/04/20	3	22.95	0	0.00	23.05	3	2,366	0.13%
2018/04/18	4	23.15	0	0.00	23.00	4	2,395	0.17%
2018/04/17	2	23.15	2	23.10	23.20	0	2,387	0.00%
2018/04/13	2	22.85	3	22.85	22.85	-1	2,343	-0.04%
2018/04/12	0	0.00	10	22.85	22.85	-10	2,341	-0.43%
2018/04/10	1	22.55	0	0.00	22.55	1	2,338	0.04%
2018/04/09	1	22.40	1	22.45	22.50	0	2,356	0.00%
2018/03/31	4	22.40	0	0.00	22.40	4	2,405	0.17%
2018/03/28	1	22.50	0	0.00	22.45	1	2,376	0.04%
2018/03/22	1	22.80	0	0.00	22.75	1	2,341	0.04%
2018/03/21	0	0.00	4	22.75	22.80	-4	2,334	-0.17%
2018/03/16	0	0.00	1	22.90	22.90	-1	2,383	-0.04%
2018/03/14	2	22.83	0	0.00	22.80	2	2,361	0.08%
2018/03/13	3	22.65	0	0.00	22.75	3	2,364	0.13%
2018/03/12	3	22.60	0	0.00	22.60	3	2,365	0.13%
2018/03/09	5	22.45	0	0.00	22.45	5	2,366	0.21%
2018/03/08	5	22.40	0	0.00	22.45	5	2,379	0.21%
2018/03/07	0	0.00	10	22.40	22.35	-10	2,374	-0.42%
2018/03/06	0	0.00	7	22.30	22.25	-7	2,385	-0.29%
2018/03/05	10	22.43	1	22.45	22.20	9	2,487	0.36%
2018/03/02	11	22.50	0	0.00	22.55	11	2,467	0.45%
2018/02/27	1	22.80	0	0.00	22.65	1	2,447	0.04%
2018/02/26	7	22.70	0	0.00	22.65	7	2,444	0.29%
2018/02/23	1	22.75	2	22.65	22.75	-1	2,439	-0.04%
2018/02/21	18	22.49	2	22.38	22.65	16	2,568	0.62%
2018/02/12	9	21.93	0	0.00	21.85	9	2,607	0.35%
2018/02/09	35	21.61	59	21.88	21.85	-24	2,588	-0.93%
2018/02/07	3	22.60	2	22.60	22.35	1	2,598	0.04%
2018/02/06	16	22.51	7	22.58	22.35	9	2,537	0.35%
2018/02/05	7	23.31	0	0.00	23.30	7	2,425	0.29%
2018/02/02	5	23.63	1	23.70	23.55	4	2,438	0.16%
2018/02/01	1	23.80	0	0.00	23.75	1	2,450	0.04%
2018/01/31	2	23.60	0	0.00	23.85	2	2,504	0.08%
2018/01/30	5	23.69	0	0.00	23.65	5	2,499	0.20%
2018/01/26	2	23.85	0	0.00	23.90	2	2,481	0.08%
2018/01/22	2	23.70	0	0.00	23.80	2	2,478	0.08%
2018/01/19	5	23.85	1	23.80	23.85	4	2,480	0.16%
2018/01/18	0	0.00	2	24.00	23.95	-2	2,466	-0.08%
2018/01/16	3	23.70	2	23.80	23.80	1	2,557	0.04%
2018/01/15	3	23.77	0	0.00	23.80	3	2,548	0.12%
2018/01/12	12	23.77	0	0.00	23.75	12	2,540	0.47%
2018/01/11	4.1	23.66	2	23.60	23.70	2.1	2,519	0.08%
2018/01/10	2	23.78	0	0.00	23.80	2	2,517	0.08%
2018/01/09	3	23.62	0	0.00	23.70	3	2,511	0.12%
2018/01/08	4	23.60	0	0.00	23.60	4	2,558	0.16%
2018/01/05	4	23.71	0	0.00	23.65	4	2,586	0.15%
2018/01/04	8	23.66	0	0.00	23.70	8	2,605	0.31%
2018/01/03	5	23.75	0	0.00	23.70	5	2,689	0.19%
2018/01/02	1	23.75	0	0.00	23.65	1	2,722	0.04%