台灣高鐵 (2633)-新光-高雄券商分點個股進出

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
29.95
漲跌
▲0.20
漲幅
+0.67%
成交量
2,624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－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/04/26	10	29.74	3	29.87	29.95	7	3,451	0.20%
2024/04/25	6	29.80	0	0.00	29.75	6	3,445	0.17%
2024/04/24	3	29.82	0	0.00	29.85	3	3,461	0.09%
2024/04/23	1	29.80	11	29.87	29.75	-10	3,548	-0.28%
2024/04/22	1.3	29.87	8	29.96	29.95	-6.8	3,554	-0.19%
2024/04/19	20.6	29.41	7	29.32	29.30	13.6	3,489	0.39%
2024/04/18	2	29.70	0	0.00	29.60	2	3,378	0.06%
2024/04/17	5	29.53	1	29.50	29.60	4	3,350	0.12%
2024/04/16	23.3	29.69	19.1	29.80	29.55	4.2	3,313	0.13%
2024/04/15	21	30.02	5.5	30.01	30.00	15.5	3,219	0.48%
2024/04/12	1	30.00	0	0.00	30.15	1	3,206	0.03%
2024/04/11	1	30.15	10.5	30.00	30.15	-9.5	3,224	-0.29%
2024/04/10	2	30.15	2.1	30.10	30.15	-0.1	3,216	0.00%
2024/04/09	0	0.00	1	30.05	30.10	-1	3,224	-0.03%
2024/04/08	3	30.03	10	30.00	30.10	-7	3,219	-0.22%
2024/04/03	1.1	29.96	0	0.00	29.95	1.1	3,240	0.03%
2024/04/01	8	30.30	1	30.15	30.20	7	3,275	0.21%
2024/03/29	1.5	30.15	0.6	30.20	30.10	0.9	3,279	0.03%
2024/03/28	2	30.15	1	30.10	30.15	1	3,256	0.03%
2024/03/27	2	30.05	0	0.00	30.00	2	3,220	0.06%
2024/03/26	5	30.13	18	30.04	30.00	-13	3,201	-0.41%
2024/03/25	9.1	30.23	21	30.20	30.10	-12	3,182	-0.38%
2024/03/22	0	0.00	8	29.97	29.95	-8	3,154	-0.25%
2024/03/21	0	0.00	4	29.95	29.95	-4	3,144	-0.13%
2024/03/20	0	0.00	2	29.80	29.75	-2	3,177	-0.06%
2024/03/19	2	29.85	1.3	29.88	29.80	0.7	3,187	0.02%
2024/03/18	7.2	30.02	8	30.19	30.25	-0.8	3,123	-0.03%
2024/03/15	5.1	29.75	1	30.35	30.35	4.1	3,112	0.13%
2024/03/14	11	29.95	1.4	29.99	30.10	9.6	2,930	0.33%
2024/03/13	0	0.00	3	30.08	30.15	-3	2,907	-0.10%
2024/03/12	0	29.95	0	0.00	30.05	0	2,842	0.00%
2024/03/11	1	29.90	1	30.00	29.90	0	2,816	0.00%
2024/03/08	0	0.00	2	29.80	29.90	-2	2,815	-0.07%
2024/03/07	10	29.73	0	0.00	29.70	10	2,803	0.36%
2024/03/06	12	29.75	0	0.00	29.70	12	2,766	0.43%
2024/03/05	2	29.70	0	0.00	29.70	2	2,826	0.07%
2024/03/04	1	29.75	2	29.75	29.80	-1	2,859	-0.03%
2024/03/01	3.5	29.94	0	0.00	29.90	3.5	2,870	0.12%
2024/02/29	0	0.00	32	29.81	30.20	-32	2,824	-1.13%
2024/02/27	2.2	29.50	0	0.00	29.50	2.2	2,689	0.08%
2024/02/26	4	29.49	0	0.00	29.50	4	2,685	0.15%
2024/02/22	36.5	29.47	10	29.65	29.35	26.5	2,713	0.98%
2024/02/21	1	29.60	0.1	29.50	29.45	0.9	2,677	0.03%
2024/02/20	1.2	29.37	2	29.35	29.35	-0.8	2,686	-0.03%
2024/02/19	2.2	29.45	0	0.00	29.50	2.2	2,694	0.08%
2024/02/16	12.3	29.35	5	29.35	29.45	7.3	2,726	0.27%
2024/02/15	37.2	29.38	3	29.55	29.35	34.2	2,717	1.26%
2024/02/05	11	29.59	0	0.00	29.75	11	2,630	0.42%
2024/02/01	0	0.00	11	29.75	29.75	-11	2,651	-0.41%
2024/01/31	5	29.56	6	29.55	29.55	-1	2,660	-0.04%
2024/01/30	1	29.70	0	0.00	29.70	1	2,649	0.04%
2024/01/29	6.3	29.72	1	29.85	29.80	5.3	2,681	0.20%
2024/01/26	0.1	29.75	2	29.55	29.85	-1.9	2,691	-0.07%
2024/01/24	0.1	29.75	0	0.00	29.75	0.1	2,697	0.00%
2024/01/23	12	29.70	12	29.75	29.80	0	2,721	0.00%
2024/01/22	23.2	29.58	0	0.00	29.70	23.2	2,807	0.83%
2024/01/19	1	29.55	10	29.40	29.70	-9	2,868	-0.31%
2024/01/18	3.5	29.39	35	29.32	29.35	-31.5	2,973	-1.06%
2024/01/17	10.6	29.41	8	29.40	29.30	2.6	2,977	0.09%
2024/01/16	4.1	29.89	0	0.00	29.85	4.1	2,909	0.14%
2024/01/15	0	0.00	5	30.14	30.10	-5	2,902	-0.17%
2024/01/12	0.3	30.10	1	30.15	30.25	-0.7	2,969	-0.02%
2024/01/11	0.1	30.10	4	30.05	30.05	-3.9	2,994	-0.13%
2024/01/10	0.3	30.10	0	0.00	30.10	0.3	3,018	0.01%
2024/01/09	2.1	30.15	0	0.00	30.05	2.1	3,037	0.07%
2024/01/08	2.1	30.18	9	30.20	30.20	-6.9	3,053	-0.23%
2024/01/05	16.3	30.03	1	30.00	30.15	15.3	3,060	0.50%
2024/01/04	9.1	30.36	1	30.35	30.35	8.1	3,048	0.27%
2024/01/03	5	30.41	1	30.35	30.40	4	3,105	0.13%
2024/01/02	0	0.00	1.7	30.70	30.80	-1.7	3,088	-0.06%
2023/12/29	2.1	30.70	21	30.61	30.70	-18.9	3,097	-0.61%
2023/12/28	0.3	30.60	11	30.63	30.65	-10.7	3,101	-0.35%
2023/12/26	0	0.00	5	30.45	30.45	-5	3,073	-0.16%
2023/12/25	1	30.25	0	0.00	30.35	1	3,063	0.03%
2023/12/22	0.2	30.15	7	30.16	30.15	-6.8	3,060	-0.22%
2023/12/21	0	0.00	1.4	30.19	30.20	-1.4	3,055	-0.04%
2023/12/20	5	30.20	18	30.39	30.30	-13	3,053	-0.43%
2023/12/19	3	30.08	0	0.00	30.15	3	3,049	0.10%
2023/12/18	8	30.18	0	0.00	30.15	8	3,105	0.26%
2023/12/15	3	30.30	3.3	30.40	30.40	-0.3	3,095	-0.01%
2023/12/14	1	30.30	6.1	30.79	30.40	-5.1	3,068	-0.17%
2023/12/13	2	30.40	1.1	30.28	30.40	0.9	3,054	0.03%
2023/12/12	2	30.55	55.2	30.61	30.60	-53.2	3,255	-1.63%
2023/12/11	3.1	30.40	10	30.41	30.45	-6.9	3,327	-0.21%
2023/12/08	0	30.25	1	30.20	30.20	-1	3,341	-0.03%
2023/12/07	5	30.15	0	0.00	30.15	5	3,341	0.15%
2023/12/06	10	30.16	11	30.20	30.10	-1	3,347	-0.03%
2023/12/05	8.2	30.10	11	30.14	30.15	-2.8	3,348	-0.08%
2023/12/04	6.2	30.05	0	0.00	30.00	6.2	3,339	0.19%
2023/12/01	1.1	29.87	0	0.00	29.95	1.1	3,340	0.03%
2023/11/30	0.1	30.05	1	30.10	30.10	-0.9	3,435	-0.03%
2023/11/29	3.1	29.99	0	0.00	29.85	3.1	3,341	0.09%
2023/11/28	0	30.15	1.1	30.11	30.15	-1.1	3,297	-0.03%
2023/11/27	1.2	29.89	0.8	30.15	29.85	0.4	3,346	0.01%
2023/11/24	1	30.00	1	29.90	29.90	0	3,334	0.00%
2023/11/22	6	30.37	0	0.00	30.35	6	3,319	0.18%
2023/11/21	0	0.00	56	30.41	30.40	-56	3,343	-1.67%
2023/11/20	1	30.25	11	30.34	30.30	-10	3,301	-0.30%
2023/11/17	0	0.00	26	30.39	30.30	-26	3,289	-0.79%
2023/11/16	2	30.15	10	30.18	30.30	-8	3,254	-0.25%
2023/11/15	1	30.05	21	30.15	30.15	-20	3,240	-0.62%
2023/11/14	1	30.00	22	30.07	29.95	-21	3,222	-0.65%
2023/11/13	2	30.00	2	30.00	30.00	0	3,223	0.00%
2023/11/09	4	29.89	0	30.00	29.85	4	3,244	0.12%
2023/11/08	2	30.15	0.2	30.25	30.25	1.8	3,278	0.06%
2023/11/07	0.1	30.20	4	30.18	30.25	-3.9	3,267	-0.12%
2023/11/06	0.1	30.20	11	30.24	30.15	-10.9	3,295	-0.33%
2023/11/03	0	0.00	1	29.80	29.90	-1	3,264	-0.03%
2023/11/02	1.1	29.75	1	29.65	29.70	0.1	3,274	0.00%
2023/11/01	0	0.00	2	29.45	29.50	-2	3,288	-0.06%
2023/10/31	2.5	29.43	2	29.45	29.40	0.5	3,350	0.01%
2023/10/27	3.1	29.19	0	0.00	29.25	3.1	3,355	0.09%
2023/10/26	16.1	29.18	0	0.00	29.15	16.1	3,287	0.49%
2023/10/25	150	29.55	9	29.59	29.65	141	3,193	4.41%	大買/鉅額交易
2023/10/24	1	29.40	0	0.00	29.40	1	3,171	0.03%
2023/10/23	2	29.50	0	0.00	29.50	2	3,143	0.06%
2023/10/20	16.1	29.70	0	0.00	29.60	16.1	3,131	0.51%
2023/10/19	1	30.00	1	30.00	30.05	0	3,081	0.00%
2023/10/18	1	30.05	3	30.10	30.20	-2	3,075	-0.07%
2023/10/17	0.1	30.30	0	0.00	30.35	0.1	3,067	0.00%
2023/10/16	0	0.00	4	30.25	30.30	-4	3,084	-0.13%
2023/10/13	1.1	30.50	37	30.50	30.40	-35.9	3,125	-1.15%
2023/10/12	3.2	30.20	1	30.35	30.45	2.2	3,158	0.07%
2023/10/11	0.2	30.17	3	30.05	30.30	-2.8	3,146	-0.09%
2023/10/06	0.1	30.05	1	30.00	30.00	-0.9	3,160	-0.03%
2023/10/05	4	29.90	0	0.00	29.85	4	3,196	0.13%
2023/10/04	15.1	29.86	2	29.85	29.85	13.1	3,229	0.41%
2023/10/03	13.4	30.18	0	0.00	30.05	13.4	3,253	0.41%
2023/10/02	2.1	30.18	1	30.25	30.30	1.1	3,350	0.03%
2023/09/28	0.1	30.05	0	0.00	29.95	0.1	3,441	0.00%
2023/09/27	0.1	30.00	0	0.00	29.90	0.1	3,463	0.00%
2023/09/26	7.1	29.96	0	0.00	30.10	7.1	3,486	0.20%
2023/09/25	1.1	30.16	1	30.10	30.10	0.1	3,509	0.00%
2023/09/22	3.1	29.99	7	30.05	30.10	-3.9	3,581	-0.11%
2023/09/21	8.2	29.85	2	29.90	29.85	6.2	3,596	0.17%
2023/09/20	5.2	30.24	1	30.30	30.15	4.2	3,577	0.12%
2023/09/19	5.5	30.30	0.4	30.45	30.20	5.1	3,584	0.14%
2023/09/18	1.2	30.66	5	30.79	30.55	-3.8	3,576	-0.11%
2023/09/15	16.6	30.91	17.4	31.08	30.80	-0.8	3,581	-0.02%
2023/09/14	4.1	30.43	2	30.40	30.55	2.1	3,402	0.06%
2023/09/13	5.2	30.20	5	30.03	30.25	0.2	3,336	0.00%
2023/09/12	1.1	29.85	1	29.75	29.90	0.1	3,339	0.00%
2023/09/11	1.7	29.82	2	29.90	29.80	-0.3	3,355	-0.01%
2023/09/08	5.6	29.49	3	29.47	29.45	2.6	3,406	0.08%
2023/09/07	2.2	29.60	0	0.00	29.60	2.2	3,424	0.06%
2023/09/06	4.5	29.59	0	0.00	29.55	4.5	3,467	0.13%
2023/09/05	13.1	29.49	0	0.00	29.75	13.1	3,470	0.38%
2023/09/04	6.2	29.80	0.1	30.00	29.80	6.1	3,419	0.18%
2023/09/01	4.2	29.91	0.1	30.05	29.95	4.1	3,435	0.12%
2023/08/31	15.1	29.80	0	0.00	29.75	15.1	3,461	0.44%
2023/08/30	6.1	29.86	1	29.85	29.90	5.1	3,408	0.15%
2023/08/29	2.1	29.61	1	29.65	29.80	1.1	3,453	0.03%
2023/08/28	4.1	29.52	0	0.00	29.50	4.1	3,485	0.12%
2023/08/25	0.4	30.07	24	30.02	29.85	-23.6	3,678	-0.64%
2023/08/24	0.2	29.70	2	29.65	29.60	-1.8	3,689	-0.05%
2023/08/23	0.1	29.55	0.1	29.50	29.45	0	3,763	0.00%
2023/08/22	7.1	29.38	0	0.00	29.40	7.1	3,836	0.18%
2023/08/21	0.3	29.53	2	29.55	29.40	-1.7	3,887	-0.04%
2023/08/18	0.1	29.50	0	0.00	29.35	0.1	3,930	0.00%
2023/08/17	0.1	29.25	0.2	29.30	29.15	-0.1	4,006	0.00%
2023/08/16	0.1	29.40	0	0.00	29.15	0.1	4,051	0.00%
2023/08/15	3.5	29.29	0	0.00	29.20	3.5	4,134	0.08%
2023/08/14	15.4	29.39	0	0.00	29.25	15.4	4,345	0.35%
2023/08/11	2.1	29.70	0	0.00	29.80	2.1	4,642	0.05%
2023/08/10	1.1	29.66	2	29.75	29.70	-1	4,863	-0.02%
2023/08/08	4	29.96	0	0.00	29.95	4	5,046	0.08%
2023/08/07	2.1	29.90	0	0.00	29.90	2.1	5,030	0.04%
2023/08/04	4.1	29.86	39	29.83	29.80	-35	5,035	-0.69%
2023/08/02	17.4	29.99	1	30.00	29.95	16.4	4,979	0.33%
2023/08/01	0	0.00	2	30.25	30.20	-2	4,914	-0.04%
2023/07/31	1.1	30.15	1	30.20	30.15	0.1	4,910	0.00%
2023/07/28	0	0.00	2	30.43	30.15	-2	4,931	-0.04%
2023/07/27	0	0.00	4	30.40	30.30	-4	4,914	-0.08%
2023/07/26	1	30.30	1	30.40	30.15	0	4,939	0.00%
2023/07/25	4	30.11	1	30.15	30.05	3	4,970	0.06%
2023/07/24	4	30.05	0	0.00	30.05	4	4,952	0.08%
2023/07/21	2	30.28	0	0.00	30.20	2	4,954	0.04%
2023/07/20	1	30.50	0.1	30.50	30.50	0.9	4,982	0.02%
2023/07/19	2.3	30.40	0	0.00	30.25	2.3	4,985	0.05%
2023/07/18	4.1	30.15	0	0.00	30.25	4.1	4,982	0.08%
2023/07/17	5.2	30.17	11.4	30.20	30.15	-6.2	4,948	-0.13%
2023/07/14	5.4	30.43	1	30.30	30.25	4.4	4,967	0.09%
2023/07/13	10.6	30.62	0	0.00	30.25	10.6	4,957	0.21%
2023/07/12	9.1	30.78	0	0.00	30.80	9.1	4,956	0.18%
2023/07/11	12	30.98	7	30.92	31.20	5	4,949	0.10%
2023/07/10	11.8	31.21	4	31.25	31.20	7.8	5,036	0.15%
2023/07/07	8.9	31.11	36	31.11	31.05	-27.1	5,016	-0.54%
2023/07/06	23.1	31.91	2	31.83	31.55	21.1	4,966	0.42%
2023/07/05	0.2	32.20	1	32.20	32.15	-0.8	4,855	-0.02%
2023/07/04	2	32.23	0.1	32.25	32.25	1.9	4,854	0.04%
2023/07/03	3	32.25	0	0.00	32.40	3	4,858	0.06%
2023/06/30	3.1	31.95	4	32.05	32.15	-0.9	4,865	-0.02%
2023/06/29	0	0.00	1	32.20	32.10	-1	4,832	-0.02%
2023/06/28	4.7	32.11	1	32.10	32.15	3.7	4,837	0.08%
2023/06/27	0.2	32.40	0	0.00	32.25	0.2	4,796	0.00%
2023/06/26	9	32.39	0	0.00	32.35	9	4,801	0.19%
2023/06/21	9	32.62	1	32.70	32.60	8	4,828	0.17%
2023/06/20	2.3	32.34	3	32.33	32.40	-0.8	4,859	-0.02%
2023/06/19	7	32.34	5	32.43	32.35	2	4,868	0.04%
2023/06/16	2.5	32.39	0	0.00	32.45	2.5	4,855	0.05%
2023/06/15	5.2	32.35	5	32.35	32.50	0.2	4,829	0.00%
2023/06/14	12.3	32.42	2	32.43	32.35	10.3	4,924	0.21%
2023/06/13	0	0.00	5	32.55	32.60	-5	4,904	-0.10%
2023/06/12	26.4	32.59	7	32.45	32.50	19.4	4,936	0.39%
2023/06/09	6	32.73	0	0.00	32.90	6	4,939	0.12%
2023/06/08	3.1	32.60	0	0.00	32.70	3.1	4,955	0.06%
2023/06/07	9	32.94	3	32.90	33.00	6	5,038	0.12%
2023/06/06	0.3	32.90	4	32.98	33.00	-3.7	5,064	-0.07%
2023/06/05	8	32.83	2	32.80	32.80	6	5,112	0.12%
2023/06/02	29.2	32.90	3	32.80	33.00	26.2	5,175	0.51%
2023/06/01	12	32.57	7	32.50	32.65	5	5,288	0.09%
2023/05/31	1.1	32.51	8	32.55	32.55	-6.9	5,290	-0.13%
2023/05/30	4	32.58	0	0.00	32.75	4	5,108	0.08%
2023/05/29	11.3	32.37	4	32.33	32.40	7.3	5,129	0.14%
2023/05/26	6.3	32.59	0	32.60	32.60	6.2	5,127	0.12%
2023/05/25	9.3	32.91	3	32.85	32.90	6.3	5,117	0.12%
2023/05/24	10.3	33.14	2	33.05	33.20	8.3	5,080	0.16%
2023/05/23	0.1	33.00	8	33.15	33.30	-7.9	5,021	-0.16%
2023/05/22	7	32.94	2	32.93	32.95	5	4,966	0.10%
2023/05/19	6.2	32.70	23	32.63	32.60	-16.9	4,902	-0.34%
2023/05/18	28.9	33.08	24	33.10	32.70	4.9	4,814	0.10%
2023/05/17	22	32.90	9.4	32.80	33.30	12.6	4,601	0.27%
2023/05/16	13	32.41	6	32.23	32.25	7	4,258	0.16%
2023/05/15	4	31.91	16.1	31.54	31.80	-12.1	4,032	-0.30%
2023/05/12	0	0.00	13.4	30.88	30.90	-13.4	3,819	-0.35%
2023/05/11	4	30.81	0	0.00	30.75	4	3,818	0.10%
2023/05/10	10	30.90	2	30.90	30.95	8	3,817	0.21%
2023/05/09	0	0.00	6	31.10	31.15	-6	3,819	-0.16%
2023/05/08	10	31.25	5	31.20	31.25	5	3,838	0.13%
2023/05/05	2	31.10	0.4	31.05	31.00	1.6	3,838	0.04%
2023/05/04	1	31.15	3	31.12	31.20	-2	3,881	-0.05%
2023/05/03	3	31.02	0	0.00	30.90	3	3,901	0.08%
2023/05/02	2	31.08	4	31.16	31.20	-2	3,976	-0.05%
2023/04/28	5	30.85	2	30.90	31.05	3	4,043	0.07%
2023/04/27	4	30.81	0	0.00	30.85	4	4,047	0.10%
2023/04/26	6	30.74	36	30.84	30.85	-30	4,057	-0.74%
2023/04/25	1.4	30.72	17	30.82	30.75	-15.6	4,088	-0.38%
2023/04/24	0	0.00	3	30.93	30.95	-3	4,096	-0.07%
2023/04/21	2	30.65	5.1	30.72	30.85	-3.1	4,119	-0.08%
2023/04/20	7	30.55	9	30.60	30.65	-2	4,119	-0.05%
2023/04/19	9.8	30.77	9	30.70	30.75	0.8	4,138	0.02%
2023/04/18	7.3	31.12	23	31.07	31.10	-15.7	4,123	-0.38%
2023/04/17	23.1	31.04	5	31.10	31.15	18.1	4,101	0.44%
2023/04/14	14.4	30.88	3	30.80	30.90	11.4	4,034	0.28%
2023/04/13	30	30.78	41	30.88	30.90	-11	4,011	-0.27%
2023/04/12	14	30.41	9	30.48	30.50	5	3,876	0.13%
2023/04/11	3	30.23	53	30.35	30.40	-50	3,856	-1.30%
2023/04/10	7.7	30.17	1	30.15	30.15	6.7	3,798	0.18%
2023/04/07	5.2	30.14	0	0.00	30.15	5.2	3,806	0.14%
2023/04/06	3.1	30.27	3	30.28	30.20	0.1	3,799	0.00%
2023/03/31	1	30.20	1	30.20	30.25	0	3,790	0.00%
2023/03/30	2	30.10	3.2	30.19	30.15	-1.2	3,775	-0.03%
2023/03/29	0	0.00	1	30.10	30.00	-1	3,786	-0.03%
2023/03/28	3	29.87	2	29.97	29.90	1	3,785	0.03%
2023/03/27	2	30.00	3	30.12	30.00	-1	3,851	-0.03%
2023/03/24	2.2	29.97	2	30.00	30.05	0.2	3,939	0.01%
2023/03/23	1	29.95	8	29.83	30.00	-7	4,014	-0.17%
2023/03/22	2	29.55	10	29.61	29.55	-8	4,040	-0.20%
2023/03/21	1	29.60	36	29.65	29.60	-35	4,074	-0.86%
2023/03/20	0	0.00	4	29.60	29.50	-4	4,093	-0.10%
2023/03/17	8	29.41	70	29.58	29.40	-62	4,116	-1.51%
2023/03/16	58	29.20	5.1	29.23	29.20	52.9	4,021	1.32%
2023/03/15	11	29.54	0	0.00	29.50	11	4,017	0.27%
2023/03/14	5	29.64	1	29.65	29.60	4	3,989	0.10%
2023/03/13	1	29.85	13.2	29.75	29.95	-12.2	3,978	-0.31%
2023/03/10	22	29.90	7	29.91	29.90	15	3,968	0.38%
2023/03/09	11	30.39	2	30.35	30.35	9	3,903	0.23%
2023/03/08	6.1	30.46	11	30.49	30.50	-4.9	3,970	-0.12%
2023/03/07	15	30.30	1	30.15	30.35	14	3,919	0.36%
2023/03/06	17.4	29.98	80	29.81	30.05	-62.6	3,871	-1.62%
2023/03/03	3	29.40	4	29.46	29.45	-1	3,761	-0.03%
2023/03/02	4	29.30	5	29.31	29.35	-1	3,760	-0.03%
2023/03/01	3	29.33	4	29.45	29.30	-1	3,740	-0.03%
2023/02/24	2	29.35	0	0.00	29.40	2	3,679	0.05%
2023/02/23	2.2	29.28	22	29.35	29.25	-19.8	3,633	-0.54%
2023/02/22	3	29.10	16.1	29.16	29.20	-13.1	3,596	-0.36%
2023/02/21	81	29.28	13	29.20	29.25	68	3,602	1.89%
2023/02/20	11	29.30	20	29.14	29.30	-9	3,659	-0.25%
2023/02/16	15	29.00	1	29.00	29.00	14	3,748	0.37%
2023/02/15	4	28.95	2	29.10	28.95	2	3,807	0.05%
2023/02/14	0	0.00	3	29.10	29.00	-3	3,792	-0.08%
2023/02/13	4	28.85	1	28.90	28.95	3	3,800	0.08%
2023/02/10	16.1	28.82	0	0.00	28.90	16.1	3,810	0.42%
2023/02/09	3	28.88	0	0.00	28.90	3	3,801	0.08%
2023/02/08	1	28.95	0	0.00	28.95	1	3,795	0.03%
2023/02/07	6	29.14	1	29.15	28.90	5	3,793	0.13%
2023/02/06	11.6	29.29	0	29.25	29.10	11.6	3,752	0.31%
2023/02/03	0	0.00	76	29.26	29.35	-76	3,728	-2.04%
2023/02/02	5	29.20	1.3	29.30	29.20	3.7	3,717	0.10%
2023/02/01	3	29.25	5.2	29.20	29.35	-2.2	3,665	-0.06%
2023/01/31	0	29.00	1.5	29.17	29.20	-1.5	3,621	-0.04%
2023/01/30	18	29.16	5	29.34	29.20	13	3,560	0.37%
2023/01/17	22.5	29.01	0	0.00	29.10	22.5	3,464	0.65%
2023/01/16	36	28.90	0.5	29.05	28.95	35.5	3,432	1.03%
2023/01/12	21	28.69	4	28.65	28.65	17	3,432	0.50%
2023/01/11	11	29.07	0	0.00	28.90	11	3,418	0.32%
2023/01/10	2	29.15	7	29.20	29.30	-5	3,432	-0.15%
2023/01/09	3	29.20	2	29.20	29.20	1	3,422	0.03%
2023/01/06	2	29.03	12.6	29.10	29.00	-10.6	3,411	-0.31%
2023/01/05	0	0.00	1	29.00	28.85	-1	3,416	-0.03%
2023/01/04	1	28.80	0	0.00	28.85	1	3,409	0.03%
2023/01/03	5.5	28.58	0.5	28.80	28.80	5	3,430	0.15%
2022/12/29	6	28.66	0.2	28.75	28.60	5.8	3,451	0.17%
2022/12/28	1	28.75	2.4	28.96	28.95	-1.4	3,455	-0.04%
2022/12/27	1.8	28.97	3	29.15	28.95	-1.2	3,488	-0.04%
2022/12/26	2	29.00	1.5	29.07	29.00	0.5	3,491	0.01%
2022/12/23	6	28.70	0	0.00	28.75	6	3,557	0.17%
2022/12/21	4	28.71	1	28.75	28.75	3	3,619	0.08%
2022/12/20	5	29.00	8	28.88	28.70	-3	3,599	-0.08%
2022/12/19	4.2	28.94	12.3	29.19	29.05	-8.2	3,608	-0.23%
2022/12/16	6.2	29.01	4.7	29.07	29.45	1.5	3,553	0.04%
2022/12/15	6	29.01	9	29.14	29.15	-3	3,477	-0.09%
2022/12/14	3	28.83	4.2	28.83	28.95	-1.2	3,395	-0.04%
2022/12/13	3.4	28.38	1	28.50	28.45	2.4	3,325	0.07%
2022/12/12	2.1	28.58	2	28.53	28.60	0.1	3,296	0.00%
2022/12/09	3	28.35	0	0.00	28.50	3	3,384	0.09%
2022/12/08	2	28.23	0	0.00	28.30	2	3,376	0.06%
2022/12/07	1	28.30	15	28.30	28.30	-14	3,382	-0.41%
2022/12/06	0	0.00	3.3	28.48	28.30	-3.3	3,387	-0.10%
2022/12/05	0	0.00	0.2	28.78	28.65	-0.2	3,377	-0.01%
2022/12/02	1.5	28.63	0	0.00	28.60	1.5	3,343	0.05%
2022/12/01	2.4	28.61	7.1	28.68	28.65	-4.8	3,334	-0.14%
2022/11/30	0	0.00	0.1	28.46	28.95	-0.1	3,289	0.00%
2022/11/29	0.1	28.35	1	28.15	28.40	-0.9	3,165	-0.03%
2022/11/28	0	0.00	1.1	28.11	28.05	-1.1	3,149	-0.03%
2022/11/25	0.2	28.33	1.2	28.40	28.55	-1	3,126	-0.03%
2022/11/24	2.2	28.23	0.3	28.37	28.35	1.9	3,110	0.06%
2022/11/23	0	0.00	0.1	28.20	28.00	-0.1	3,102	0.00%
2022/11/21	4	27.94	0.3	28.00	27.90	3.8	3,138	0.12%
2022/11/18	1.2	28.04	0	0.00	28.00	1.2	3,116	0.04%
2022/11/17	0	28.15	0.1	28.15	28.25	-0.1	3,106	0.00%
2022/11/16	8.1	28.34	12.6	28.28	28.20	-4.5	3,105	-0.14%
2022/11/15	2	28.60	1	28.60	28.60	1	3,055	0.03%
2022/11/14	0.1	28.40	0.4	28.48	28.60	-0.3	3,029	-0.01%
2022/11/11	10.3	28.15	0	0.00	28.20	10.3	2,955	0.35%
2022/11/10	0	0.00	0.1	28.10	27.90	-0.1	2,901	0.00%
2022/11/09	0	0.00	0.7	28.13	28.20	-0.7	2,910	-0.02%
2022/11/07	0	0.00	0.5	27.95	27.95	-0.5	2,880	-0.02%
2022/11/03	1	27.60	3	27.65	27.65	-2	2,877	-0.07%
2022/10/31	0	0.00	2.1	28.01	28.10	-2.1	2,932	-0.07%
2022/10/28	0	27.85	40	27.55	27.80	-40	2,943	-1.36%
2022/10/27	0	0.00	1.9	27.97	27.95	-1.9	2,952	-0.06%
2022/10/26	1	27.80	1.1	27.76	27.80	-0.1	2,983	0.00%
2022/10/20	4.2	27.21	0	0.00	27.40	4.2	2,974	0.14%
2022/10/19	2	27.63	0.3	28.10	27.55	1.7	2,947	0.06%
2022/10/18	1	27.80	11.2	27.77	28.15	-10.2	2,920	-0.35%
2022/10/17	11	27.35	0.3	27.45	27.35	10.7	2,884	0.37%
2022/10/14	2.2	27.81	0	0.00	27.80	2.2	2,902	0.08%
2022/10/13	5.2	27.80	0.5	28.11	27.60	4.7	2,913	0.16%
2022/10/12	0.1	28.35	0.1	28.40	28.40	0	2,906	0.00%
2022/10/11	1	28.20	1	28.30	28.40	0	2,957	0.00%
2022/10/07	0	0.00	3	28.45	28.55	-3	2,970	-0.10%
2022/10/06	0	28.60	3.2	28.63	28.60	-3.2	3,139	-0.10%
2022/10/05	0.1	28.50	0.1	28.50	28.55	0	3,220	0.00%
2022/10/04	1	28.45	0	0.00	28.55	1	3,260	0.03%
2022/10/03	2	28.30	0.2	28.45	28.45	1.8	3,236	0.06%
2022/09/30	1	28.35	2	28.30	28.50	-1	3,311	-0.03%
2022/09/29	2.1	28.00	1	28.25	28.25	1.1	3,301	0.03%
2022/09/28	2.1	27.90	3	28.05	28.00	-0.9	3,310	-0.03%
2022/09/27	0	0.00	5.2	28.23	28.50	-5.2	3,299	-0.16%
2022/09/26	9.1	28.02	0	0.00	27.90	9.1	3,288	0.28%
2022/09/23	3	28.40	0	0.00	28.35	3	3,270	0.09%
2022/09/22	4.2	28.47	6	28.52	28.50	-1.8	3,303	-0.05%
2022/09/20	0.5	29.00	2	28.80	28.95	-1.5	3,301	-0.05%
2022/09/19	1.2	28.72	0	0.00	28.60	1.2	3,307	0.04%
2022/09/16	1	28.60	2	28.70	29.15	-1	3,333	-0.03%
2022/09/15	1	28.70	0	0.00	28.75	1	3,241	0.03%
2022/09/14	0.2	28.85	1	28.88	28.90	-0.8	3,218	-0.02%
2022/09/13	0	0.00	3.2	29.07	29.20	-3.2	3,195	-0.10%
2022/09/12	2	28.80	0	0.00	29.00	2	3,165	0.06%
2022/09/08	2	28.55	1	28.50	28.60	1	3,217	0.03%
2022/09/07	0.5	28.33	1	28.45	28.45	-0.5	3,213	-0.02%
2022/09/06	0.4	28.45	0.2	28.55	28.45	0.2	3,207	0.01%
2022/09/05	1.2	28.43	0	0.00	28.40	1.2	3,210	0.04%
2022/09/02	2	28.50	0	0.00	28.50	2	3,238	0.06%
2022/08/31	0	0.00	1.8	29.16	29.20	-1.8	3,233	-0.06%
2022/08/30	1	28.55	0.1	28.90	28.85	0.9	3,229	0.03%
2022/08/29	2.6	28.47	1	28.55	28.55	1.6	3,227	0.05%
2022/08/26	2.1	28.71	5	28.65	28.95	-2.9	3,219	-0.09%
2022/08/25	0.1	28.95	1.1	28.96	28.75	-1	3,218	-0.03%
2022/08/24	4.2	28.76	1	28.80	28.85	3.2	3,221	0.10%
2022/08/23	6.1	28.79	0	0.00	28.95	6.1	3,427	0.18%
2022/08/22	11	28.95	0	0.00	29.00	11	3,447	0.32%
2022/08/19	6	29.10	0	0.00	29.20	6	3,485	0.17%
2022/08/18	0	0.00	2.2	28.97	29.05	-2.2	3,502	-0.06%
2022/08/17	1.1	28.95	0.2	28.90	28.85	0.9	3,523	0.03%
2022/08/16	0.2	28.95	2.3	28.94	28.95	-2.1	3,534	-0.06%
2022/08/12	2	28.80	0	0.00	28.85	2	3,616	0.06%
2022/08/10	2	28.78	0	0.00	28.70	2	3,682	0.05%
2022/08/09	31	29.10	0	0.00	29.05	31	3,716	0.83%
2022/08/05	0	0.00	1	28.88	28.90	-1	3,775	-0.03%
2022/08/04	4.2	28.40	3	28.42	28.45	1.2	3,853	0.03%
2022/08/03	0.1	28.79	1	28.75	28.70	-0.9	3,867	-0.02%
2022/08/02	6.5	28.78	45	29.02	28.95	-38.5	3,908	-0.99%
2022/08/01	2.1	29.00	27	29.04	29.00	-24.9	3,926	-0.64%
2022/07/29	1	29.05	73	29.21	29.25	-72	3,954	-1.82%
2022/07/28	2	29.13	0	0.00	29.15	2	3,950	0.05%
2022/07/27	2	29.23	5	29.18	29.25	-3	3,948	-0.08%
2022/07/26	3	29.05	0	0.00	29.00	3	3,959	0.08%
2022/07/25	1	29.30	0	0.00	29.30	1	3,988	0.03%
2022/07/22	0	29.25	0	0.00	29.25	0	4,020	0.00%
2022/07/21	5	29.22	5	29.35	29.20	0	4,054	0.00%
2022/07/20	3.1	29.13	43.5	29.06	29.00	-40.4	4,029	-1.00%
2022/07/19	8	29.48	0.5	29.45	29.35	7.5	4,022	0.19%
2022/07/18	14.1	29.25	19.5	29.33	29.45	-5.4	3,999	-0.14%
2022/07/15	13	29.20	16.2	29.32	29.30	-3.2	3,957	-0.08%
2022/07/14	17	29.35	17.1	29.35	29.30	-0.1	3,930	0.00%
2022/07/13	13.1	28.81	5.9	28.90	28.90	7.2	3,759	0.19%
2022/07/12	0.3	28.55	11	28.65	28.65	-10.7	3,668	-0.29%
2022/07/11	0.2	28.45	1.8	28.47	28.55	-1.6	3,618	-0.04%
2022/07/08	0.2	28.60	0.9	28.58	28.60	-0.7	3,620	-0.02%
2022/07/07	1.4	28.10	3.1	28.02	28.10	-1.7	3,567	-0.05%
2022/07/06	0	0.00	4.2	27.68	27.65	-4.2	3,530	-0.12%
2022/07/05	0.1	27.80	1	28.00	28.05	-0.9	3,515	-0.03%
2022/07/04	4	27.55	0	0.00	27.70	4	3,519	0.11%
2022/07/01	1.1	27.80	0	0.00	27.55	1.1	3,549	0.03%
2022/06/30	0.3	28.25	0	0.00	28.05	0.3	3,563	0.01%
2022/06/29	0	0.00	1.2	28.34	28.45	-1.2	3,525	-0.03%
2022/06/28	0.1	27.95	0	0.00	28.15	0.1	3,489	0.00%
2022/06/27	1	28.20	16	28.33	28.15	-15	3,517	-0.43%
2022/06/24	1	28.10	7.3	28.00	28.15	-6.3	3,491	-0.18%
2022/06/23	1	27.35	20	27.50	27.50	-19	3,434	-0.55%
2022/06/22	2	27.78	39.6	27.72	27.70	-37.6	3,415	-1.10%
2022/06/21	0	0.00	0.5	27.70	27.70	-0.5	3,424	-0.01%
2022/06/20	0.4	27.59	2	27.50	27.35	-1.6	3,416	-0.05%
2022/06/17	1	27.45	1	27.35	27.75	0	3,406	0.00%
2022/06/16	6	28.00	0.4	27.95	27.70	5.6	3,369	0.17%
2022/06/15	1	27.70	0	0.00	27.95	1	3,465	0.03%
2022/06/14	1	27.40	1	27.60	27.50	0	3,504	0.00%
2022/06/13	1.3	27.55	0	0.00	27.50	1.3	3,501	0.04%
2022/06/10	6	27.72	0	0.00	27.80	6	3,483	0.17%
2022/06/09	1	27.80	0.7	28.15	27.95	0.3	3,488	0.01%
2022/06/08	1	27.90	0	0.00	27.80	1	3,466	0.03%
2022/06/06	7.2	28.13	0	0.00	28.20	7.2	3,439	0.21%
2022/06/02	1.3	28.07	1	28.10	28.15	0.3	3,523	0.01%
2022/06/01	1.2	27.92	1	27.90	27.80	0.2	3,619	0.01%
2022/05/31	2.1	27.86	0	0.00	27.70	2.1	3,647	0.06%
2022/05/30	0	0.00	9	28.22	28.25	-9	3,484	-0.26%
2022/05/27	0	0.00	3	28.22	28.15	-3	3,498	-0.09%
2022/05/26	0.8	27.84	0	0.00	27.75	0.8	3,500	0.02%
2022/05/25	0.2	28.05	2	28.05	28.00	-1.8	3,579	-0.05%
2022/05/24	1.4	27.96	0	0.00	27.75	1.4	3,611	0.04%
2022/05/23	0.2	28.00	62.3	28.00	28.15	-62.1	3,614	-1.72%
2022/05/20	0	0.00	11	27.65	27.85	-11	3,594	-0.31%
2022/05/19	0.4	27.24	0	0.00	27.55	0.4	3,589	0.01%
2022/05/18	0.1	27.31	3	27.33	27.60	-2.9	3,605	-0.08%
2022/05/17	1	27.20	1	27.20	27.15	0	3,719	0.00%
2022/05/16	13.9	26.86	35	26.97	27.10	-21.1	3,691	-0.57%
2022/05/13	4.3	26.67	2	26.53	26.75	2.3	3,681	0.06%
2022/05/12	41.4	26.51	1	26.30	26.30	40.4	3,646	1.11%
2022/05/11	10	27.00	0	0.00	26.95	10	3,534	0.28%
2022/05/10	14	27.13	9	27.24	27.15	5	3,508	0.14%
2022/05/09	25.2	27.33	3	27.30	27.25	22.2	3,507	0.63%
2022/05/06	72.2	27.78	1	27.85	27.70	71.2	3,499	2.03%
2022/05/05	7	28.00	2	28.00	28.00	5	3,529	0.14%
2022/05/04	1	28.05	0	0.00	27.95	1	3,547	0.03%
2022/05/03	11.5	27.95	0	0.00	27.85	11.5	3,652	0.31%
2022/04/29	4.1	28.03	1	28.05	28.00	3.1	3,684	0.08%
2022/04/28	2	28.03	1	28.05	28.05	1	3,737	0.03%
2022/04/27	28.2	28.01	0	0.00	28.00	28.2	3,740	0.75%
2022/04/26	2.5	28.19	0.1	28.25	28.25	2.4	3,831	0.06%
2022/04/25	16.1	28.19	0	28.25	28.20	16.1	3,857	0.42%
2022/04/22	0.1	28.40	12	28.53	28.55	-11.9	3,853	-0.31%
2022/04/21	16.1	28.40	10	28.65	28.45	6.1	3,843	0.16%
2022/04/20	0.5	28.50	4	28.44	28.55	-3.5	3,846	-0.09%
2022/04/19	0	0.00	1	28.30	28.30	-1	3,828	-0.03%
2022/04/18	5	28.26	0	0.00	28.20	5	3,836	0.13%
2022/04/15	11.7	28.46	5	28.65	28.40	6.7	3,838	0.18%
2022/04/14	2.3	28.61	3	28.65	28.65	-0.7	3,841	-0.02%
2022/04/13	9.2	28.46	0	0.00	28.65	9.2	3,838	0.24%
2022/04/12	4	28.20	0	0.00	28.35	4	3,810	0.10%
2022/04/11	6.5	28.33	1	28.30	28.30	5.5	3,797	0.14%
2022/04/08	4	28.60	6	28.55	28.40	-2	3,767	-0.05%
2022/04/07	5.1	28.48	0	0.00	28.45	5.1	3,739	0.14%
2022/04/06	12.2	28.63	0	0.00	28.70	12.2	3,716	0.33%
2022/04/01	12	28.66	0.3	28.90	28.65	11.7	3,728	0.31%
2022/03/30	2	29.08	6	29.10	29.10	-4	3,725	-0.11%
2022/03/29	0	0.00	9	28.89	28.90	-9	3,695	-0.24%
2022/03/28	7.2	28.62	1	28.65	28.75	6.2	3,699	0.17%
2022/03/25	6.2	28.83	0	0.00	28.80	6.2	3,696	0.17%
2022/03/24	1.1	29.00	10	29.08	29.00	-8.9	3,703	-0.24%
2022/03/23	0.4	29.18	12	29.18	29.20	-11.6	3,802	-0.30%
2022/03/22	0	0.00	2.1	29.20	29.20	-2.1	3,850	-0.05%
2022/03/21	7.3	29.17	5.1	29.10	29.10	2.2	3,894	0.06%
2022/03/18	13	28.89	11.4	29.07	29.65	1.6	3,911	0.04%
2022/03/17	10	28.90	7.1	28.93	28.90	2.9	3,868	0.07%
2022/03/16	1	28.45	0	0.00	28.45	1	3,859	0.03%
2022/03/15	6.2	28.30	29	28.34	28.45	-22.8	3,883	-0.59%
2022/03/14	2	28.50	0.3	28.70	28.70	1.7	3,899	0.04%
2022/03/11	3.1	28.47	10	28.50	28.40	-6.9	3,919	-0.18%
2022/03/10	0.1	28.70	14	28.59	28.65	-13.9	3,951	-0.35%
2022/03/09	7.5	28.32	11	28.32	28.20	-3.5	3,972	-0.09%
2022/03/08	26.2	28.24	3	28.25	28.05	23.2	4,013	0.58%
2022/03/07	60.3	28.72	13.2	28.78	28.50	47.1	3,964	1.19%
2022/03/03	30.2	29.24	2	29.20	29.35	28.2	4,174	0.68%
2022/03/02	6	29.35	19	29.40	29.55	-13	4,289	-0.30%
2022/03/01	6	29.44	9	29.48	29.50	-3	4,511	-0.07%
2022/02/25	13.2	28.95	14	29.09	29.55	-0.8	4,548	-0.02%
2022/02/24	8	28.98	10	29.18	29.00	-2	4,470	-0.04%
2022/02/23	2	29.25	1	29.15	29.15	1	4,498	0.02%
2022/02/22	45.1	29.06	12	29.19	29.20	33.1	4,574	0.72%
2022/02/21	16.1	29.31	0.4	29.45	29.30	15.7	4,613	0.34%
2022/02/18	2.2	29.60	3	29.60	29.45	-0.8	4,726	-0.02%
2022/02/17	1	29.50	23.4	29.35	29.50	-22.4	4,710	-0.47%
2022/02/16	15	29.05	14	29.14	29.05	1	4,603	0.02%
2022/02/15	10	28.85	5	29.05	29.00	5	4,604	0.11%
2022/02/14	24	28.89	10	28.93	29.00	14	4,605	0.30%
2022/02/11	0	0.00	5	29.15	29.15	-5	4,616	-0.11%
2022/02/10	2	29.08	33	29.08	29.20	-31	4,715	-0.66%
2022/02/09	0.4	28.85	40	29.00	29.15	-39.6	4,741	-0.84%
2022/02/08	2	28.60	2	28.60	28.60	0	4,712	0.00%
2022/02/07	18.1	28.43	0	0.00	28.40	18.1	4,703	0.38%
2022/01/26	9.2	28.27	9	28.38	28.45	0.2	4,655	0.00%
2022/01/25	58.3	28.15	2	28.12	28.15	56.3	4,681	1.20%
2022/01/24	4.4	28.38	11	28.35	28.45	-6.6	4,593	-0.14%
2022/01/21	12.4	28.60	6	28.50	28.55	6.4	4,594	0.14%
2022/01/20	0.2	28.88	0	0.00	28.85	0.2	4,513	0.00%
2022/01/19	67.3	28.83	15	28.85	28.80	52.3	4,486	1.17%
2022/01/18	9	29.03	5.5	29.16	29.15	3.5	4,364	0.08%
2022/01/17	20.1	29.13	9	29.10	29.10	11.1	4,323	0.26%
2022/01/14	15	29.18	0	29.30	29.25	15	4,292	0.35%
2022/01/13	1	29.35	12	29.45	29.45	-11	4,297	-0.26%
2022/01/12	4.1	29.30	0	29.35	29.35	4	4,298	0.09%
2022/01/11	2.7	29.18	17	29.30	29.35	-14.3	4,340	-0.33%
2022/01/10	4	29.20	1	29.35	29.20	3	4,374	0.07%
2022/01/07	11	29.25	20	29.28	29.35	-9	4,393	-0.20%
2022/01/06	0	0.00	2	29.35	29.40	-2	4,408	-0.05%
2022/01/05	1	29.40	3	29.47	29.30	-2	4,417	-0.05%
2022/01/04	9.1	29.25	4	29.30	29.35	5.1	4,457	0.11%
2022/01/03	14.2	29.36	2	29.55	29.40	12.2	4,446	0.27%
2021/12/29	1.2	29.57	0.5	29.68	29.60	0.7	4,509	0.02%
2021/12/28	5	29.60	22.5	29.58	29.60	-17.5	4,531	-0.39%
2021/12/27	6	29.31	1	29.40	29.45	5	4,559	0.11%
2021/12/24	12.3	29.39	0.9	29.48	29.40	11.4	4,610	0.25%
2021/12/23	5	29.40	0	0.00	29.35	5	4,633	0.11%
2021/12/22	0	0.00	0.5	29.45	29.35	-0.5	4,658	-0.01%
2021/12/21	0	0.00	0.8	29.45	29.35	-0.8	4,661	-0.02%
2021/12/20	1	29.15	0	0.00	29.30	1	4,662	0.02%
2021/12/17	19	29.20	28.3	29.29	29.15	-9.3	4,654	-0.20%
2021/12/16	7	29.34	11	29.35	29.45	-4	4,569	-0.09%
2021/12/15	20	29.17	25.5	29.24	29.15	-5.5	4,654	-0.12%
2021/12/14	5	29.37	0.5	29.50	29.30	4.5	4,733	0.09%
2021/12/13	17	29.61	0.1	29.90	29.50	16.9	4,694	0.36%
2021/12/10	4	29.78	0.5	29.85	29.75	3.5	4,656	0.08%
2021/12/09	1	29.85	0	0.00	29.90	1	4,645	0.02%
2021/12/08	0	0.00	2	29.73	29.75	-2	4,602	-0.04%
2021/12/07	0	29.55	3	29.55	29.65	-3	4,572	-0.07%
2021/12/06	2	29.50	0	0.00	29.55	2	4,555	0.04%
2021/12/03	7.2	29.81	1	29.65	29.65	6.2	4,539	0.14%
2021/12/02	3.2	29.67	1	29.75	29.90	2.2	4,519	0.05%
2021/12/01	0	0.00	22	29.89	29.90	-22	4,464	-0.49%
2021/11/30	3.2	29.69	17	30.06	29.65	-13.8	4,428	-0.31%
2021/11/29	14	29.63	12.2	29.63	29.50	1.8	4,170	0.04%
2021/11/26	17.5	30.29	18	30.26	30.05	-0.5	4,078	-0.01%
2021/11/25	29	30.49	14	30.31	30.60	15	3,994	0.38%
2021/11/24	15.2	29.85	4	29.81	29.95	11.2	3,739	0.30%
2021/11/23	10	29.71	16	29.70	29.60	-6	3,665	-0.16%
2021/11/22	7	29.59	6	29.66	29.70	1	3,635	0.03%
2021/11/19	9.9	29.54	6.4	29.56	29.40	3.5	3,579	0.10%
2021/11/18	13	29.32	3.2	29.31	29.35	9.8	3,531	0.28%
2021/11/17	12	29.19	5	29.18	29.20	7	3,482	0.20%
2021/11/16	3	29.10	0	0.00	29.15	3	3,409	0.09%
2021/11/15	14.2	29.14	2	29.20	29.15	12.2	3,440	0.36%
2021/11/12	9.5	29.15	0	0.00	29.20	9.5	3,471	0.27%
2021/11/11	7	29.14	2	29.20	29.20	5	3,512	0.14%
2021/11/10	0.1	29.30	0.1	29.35	29.25	0	3,582	0.00%
2021/11/09	1	29.30	13	29.28	29.35	-12	3,603	-0.33%
2021/11/08	0.5	29.15	1	29.15	29.15	-0.5	3,517	-0.01%
2021/11/05	4.2	28.90	1	29.00	29.05	3.2	3,502	0.09%
2021/11/04	6	28.94	0	0.00	29.00	6	3,519	0.17%
2021/11/03	8	28.99	16.1	29.07	29.00	-8.1	3,500	-0.23%
2021/11/02	1	29.00	40.1	28.95	28.95	-39.1	3,476	-1.12%
2021/11/01	12	29.05	0	0.00	29.00	12	3,435	0.35%
2021/10/29	3	28.93	0.5	29.10	29.05	2.5	3,419	0.07%
2021/10/28	3	29.03	0.5	29.20	29.05	2.5	3,380	0.07%
2021/10/27	1.1	29.11	0	0.00	29.10	1.1	3,384	0.03%
2021/10/26	2	29.20	0	0.00	29.25	2	3,395	0.06%
2021/10/25	0	0.00	4.1	29.21	29.25	-4.1	3,393	-0.12%
2021/10/22	5	29.28	0	29.45	29.30	5	3,456	0.14%
2021/10/21	17	29.39	5	29.45	29.35	12	3,498	0.34%
2021/10/20	1	29.35	0	0.00	29.35	1	3,562	0.03%
2021/10/19	2.2	29.38	0	0.00	29.35	2.2	3,699	0.06%
2021/10/18	1	29.20	0.3	29.40	29.30	0.7	3,686	0.02%
2021/10/15	1.2	29.28	1.3	29.33	29.35	-0.2	3,676	0.00%
2021/10/14	1.2	28.96	0.4	29.20	28.85	0.8	3,685	0.02%
2021/10/13	0	0.00	0	29.10	28.85	0	3,701	0.00%
2021/10/12	4	28.73	0.7	29.01	28.85	3.3	3,718	0.09%
2021/10/08	0	0.00	0.5	29.25	29.10	-0.5	3,685	-0.01%
2021/10/07	0	0.00	2	29.20	29.15	-2	3,704	-0.05%
2021/10/06	14.1	28.89	0	0.00	28.85	14.1	3,682	0.38%
2021/10/05	2	28.98	1	29.00	29.00	1	3,641	0.03%
2021/10/04	20.1	29.12	0	0.00	29.00	20.1	3,646	0.55%
2021/10/01	13.2	29.32	0	0.00	29.20	13.2	3,611	0.37%
2021/09/30	3	29.45	4	29.58	29.60	-1	3,587	-0.03%
2021/09/29	7	29.54	3	29.52	29.60	4	3,609	0.11%
2021/09/27	1	29.90	8	29.92	29.85	-7	3,621	-0.19%
2021/09/23	5.1	29.80	1	29.85	29.85	4.1	3,657	0.11%
2021/09/22	10	29.28	6	29.58	29.35	4	3,673	0.11%
2021/09/17	3	29.20	0	0.00	29.20	3	3,572	0.08%
2021/09/15	20.7	30.00	0	0.00	30.00	20.7	3,484	0.59%
2021/09/14	0	29.90	0	0.00	29.90	0	3,537	0.00%
2021/09/13	13	29.57	10	29.75	29.70	3	3,596	0.08%
2021/09/10	0	29.65	0	0.00	29.75	0	3,691	0.00%
2021/09/09	6	29.48	0.3	29.55	29.40	5.7	3,982	0.14%
2021/09/08	2	29.48	1	29.45	29.65	1	4,007	0.02%
2021/09/07	0.1	29.85	4	29.65	29.75	-3.9	4,009	-0.10%
2021/09/06	0	0.00	1	29.90	29.90	-1	4,020	-0.02%
2021/09/03	0	0.00	1	30.10	30.05	-1	4,038	-0.02%
2021/09/02	3	29.97	4	30.06	29.85	-1	4,057	-0.02%
2021/09/01	3	30.10	1	30.10	30.15	2	4,071	0.05%
2021/08/31	0	0.00	8	30.01	30.20	-8	4,111	-0.19%
2021/08/30	1	29.75	7	29.84	30.00	-6	4,102	-0.15%
2021/08/27	0	0.00	2	29.90	29.90	-2	4,114	-0.05%
2021/08/25	3.1	29.95	1.1	29.93	30.00	2	4,210	0.05%
2021/08/24	0	0.00	4	29.65	29.80	-4	4,251	-0.09%
2021/08/23	1	29.40	20.4	29.11	29.40	-19.4	4,287	-0.45%
2021/08/20	37.1	28.84	15.2	28.96	28.80	21.9	4,336	0.51%
2021/08/19	9.2	28.90	0.4	29.05	29.05	8.8	4,446	0.20%
2021/08/18	9	28.86	1	28.90	29.30	8	4,412	0.18%
2021/08/17	4	29.01	1	29.00	29.10	3	4,386	0.07%
2021/08/16	7.5	29.12	12	29.25	29.10	-4.5	4,374	-0.10%
2021/08/13	10	29.94	52	29.95	30.00	-42	4,365	-0.96%
2021/08/12	3.3	29.92	0	0.00	29.90	3.3	4,375	0.08%
2021/08/11	2	29.98	118	30.04	29.95	-116	4,420	-2.62%	大賣/鉅額交易
2021/08/10	7	30.03	0	0.00	29.95	7	4,522	0.15%
2021/08/09	2.2	29.97	3	30.20	30.10	-0.8	4,708	-0.02%
2021/08/06	17	30.25	2	30.25	30.25	15	4,778	0.31%
2021/08/03	0.1	30.29	1	30.20	30.40	-0.9	5,437	-0.02%
2021/08/02	0.1	30.25	12	30.19	30.35	-11.9	5,501	-0.22%
2021/07/30	2	30.10	5	30.23	30.35	-3	5,530	-0.05%
2021/07/29	2.6	30.07	0	0.00	30.40	2.6	5,575	0.05%
2021/07/28	6.1	29.91	4	30.05	29.90	2.1	5,600	0.04%
2021/07/27	5	30.18	4	30.19	30.15	1	5,673	0.02%
2021/07/26	4.2	30.61	11	30.60	30.55	-6.9	5,761	-0.12%
2021/07/23	7	30.63	15.8	30.69	30.90	-8.8	5,757	-0.15%
2021/07/22	2	30.03	1	30.05	30.10	1	5,656	0.02%
2021/07/21	3.3	29.90	2	30.03	29.85	1.3	5,693	0.02%
2021/07/20	6	30.00	0.2	30.15	29.95	5.8	5,753	0.10%
2021/07/19	6	29.93	2	30.05	30.15	4	5,792	0.07%
2021/07/15	0	0.00	6.9	29.73	29.85	-6.9	5,958	-0.12%
2021/07/14	12	29.65	42.1	29.63	29.70	-30.1	6,122	-0.49%
2021/07/13	20	29.70	1	29.80	29.80	19	6,243	0.30%
2021/07/12	1	29.75	1	29.85	29.70	0	6,279	0.00%
2021/07/09	42.3	29.71	1	29.65	29.85	41.3	6,341	0.65%
2021/07/08	2	29.83	1	30.00	29.95	1	6,355	0.02%
2021/07/07	7.2	29.92	10	29.94	29.90	-2.8	6,382	-0.04%
2021/07/06	3.1	30.00	1.1	30.10	29.95	2	6,432	0.03%
2021/07/05	2	29.80	21	29.94	29.95	-19	6,447	-0.29%
2021/07/02	12	29.75	1	29.95	29.80	11	6,506	0.17%
2021/07/01	6.1	29.82	13	29.87	29.90	-6.9	6,520	-0.11%
2021/06/30	18	29.84	14	29.88	29.90	4	6,573	0.06%
2021/06/29	3	29.77	2	29.85	30.00	1	6,648	0.01%
2021/06/28	1.1	29.80	28	29.76	30.05	-27	6,745	-0.40%
2021/06/25	1	29.95	19	30.02	30.05	-18	6,797	-0.26%
2021/06/24	2.1	29.93	0	0.00	29.95	2.1	6,815	0.03%
2021/06/23	3	29.92	19	29.93	30.00	-16	6,835	-0.23%
2021/06/22	2	29.90	63	29.89	29.70	-61	6,812	-0.90%
2021/06/21	5.3	29.49	13	29.47	29.45	-7.7	6,801	-0.11%
2021/06/18	24	29.09	5	29.10	29.00	19	6,780	0.28%
2021/06/17	5	29.32	0	0.00	29.40	5	6,589	0.08%
2021/06/16	13	29.67	0	0.00	29.55	13	6,722	0.19%
2021/06/15	5	30.00	17	29.90	29.75	-12	6,819	-0.18%
2021/06/11	0	0.00	6	29.74	29.65	-6	6,886	-0.09%
2021/06/10	1	29.40	1	29.40	29.40	0	6,918	0.00%
2021/06/09	0	0.00	0.2	29.40	29.35	-0.2	6,951	0.00%
2021/06/08	1	29.25	43.8	29.57	29.15	-42.8	6,975	-0.61%
2021/06/07	8.2	29.27	3	29.20	29.20	5.2	6,996	0.07%
2021/06/04	1	29.95	14.6	29.90	30.00	-13.6	6,962	-0.19%
2021/06/03	3	30.02	0.8	30.10	30.15	2.2	7,030	0.03%
2021/06/02	8	30.09	37.8	30.05	30.20	-29.8	7,036	-0.42%
2021/06/01	3	29.77	14	29.61	29.95	-11	7,048	-0.16%
2021/05/31	0	0.00	4	29.29	29.45	-4	7,120	-0.06%
2021/05/28	11.1	28.96	9.5	28.95	28.90	1.6	7,173	0.02%
2021/05/27	12	28.08	8.5	28.43	29.25	3.5	7,192	0.05%
2021/05/26	2	28.20	4	28.30	28.25	-2	7,304	-0.03%
2021/05/25	14.3	28.26	9	28.41	28.30	5.3	7,453	0.07%
2021/05/24	4.2	28.14	58	28.06	28.10	-53.9	7,517	-0.72%
2021/05/21	48.1	28.08	2	28.35	28.10	46.1	7,633	0.60%
2021/05/20	4.1	28.09	7.7	28.19	28.15	-3.6	7,651	-0.05%
2021/05/19	35.2	28.05	1	28.40	28.50	34.2	7,659	0.45%
2021/05/18	22.2	27.73	31	27.86	27.85	-8.8	7,698	-0.11%
2021/05/17	50.4	27.15	14	27.31	27.00	36.4	7,688	0.47%
2021/05/14	3	28.50	7	28.70	28.85	-4	7,554	-0.05%
2021/05/13	27.1	28.26	6	27.85	28.30	21.1	7,532	0.28%
2021/05/12	59.2	28.88	29	28.77	28.65	30.2	7,417	0.41%
2021/05/11	35.1	30.26	4	30.53	30.10	31.1	7,151	0.44%
2021/05/10	3.8	31.14	23.2	31.21	31.25	-19.4	7,034	-0.28%
2021/05/07	0	0.00	15	30.94	31.00	-15	7,155	-0.21%
2021/05/06	11	30.44	0	30.65	30.60	11	7,185	0.15%
2021/05/05	2	30.40	8	30.48	30.55	-6	7,199	-0.08%
2021/05/04	19.1	30.39	10	30.41	30.35	9.1	7,239	0.13%
2021/05/03	20	30.88	3	31.12	30.75	17	7,182	0.24%
2021/04/29	5	31.33	26	31.36	31.45	-21	7,163	-0.29%
2021/04/28	8.1	31.32	20.2	31.33	31.40	-12.1	7,180	-0.17%
2021/04/27	1	31.25	6	31.28	31.35	-5	7,400	-0.07%
2021/04/26	6	31.16	13.2	31.20	31.35	-7.2	7,451	-0.10%
2021/04/23	14	31.11	34	31.11	31.20	-20	7,490	-0.27%
2021/04/22	9.1	31.20	21	31.32	31.25	-11.9	7,521	-0.16%
2021/04/21	14.2	31.44	18.3	31.56	31.35	-4.2	7,460	-0.06%
2021/04/20	6.2	31.51	23	31.49	31.55	-16.8	7,485	-0.22%
2021/04/19	2.3	31.11	36	31.08	31.25	-33.7	7,449	-0.45%
2021/04/16	0	0.00	9.1	30.85	30.90	-9.1	7,421	-0.12%
2021/04/15	6	30.60	7	30.60	30.60	-1	7,513	-0.01%
2021/04/14	11.3	30.66	0.2	30.80	30.65	11.1	7,534	0.15%
2021/04/13	23.1	30.73	6	30.76	30.70	17.1	7,633	0.22%
2021/04/12	18.1	30.81	34	30.77	30.85	-15.9	7,651	-0.21%
2021/04/09	4.1	30.88	3	30.90	30.90	1.1	7,706	0.01%
2021/04/08	23.1	31.03	12	31.03	31.00	11.1	7,763	0.14%
2021/04/07	9	30.85	2.2	30.91	31.00	6.8	7,769	0.09%
2021/04/06	16	31.02	5.3	31.02	30.85	10.8	7,797	0.14%
2021/04/01	21	31.09	6	31.16	31.10	15	7,933	0.19%
2021/03/31	20	31.22	42	31.24	31.45	-22	7,876	-0.28%
2021/03/30	11	30.90	19	30.94	31.00	-8	7,810	-0.10%
2021/03/29	4	30.68	7	30.74	30.85	-3	7,880	-0.04%
2021/03/26	15	30.52	3.1	30.54	30.50	12	7,962	0.15%
2021/03/25	6	30.53	3	30.55	30.60	3	8,025	0.04%
2021/03/24	7	30.53	2.2	30.54	30.70	4.8	8,075	0.06%
2021/03/23	2	30.60	1	30.55	30.55	1	8,033	0.01%
2021/03/22	36	30.79	3	30.88	30.75	33	8,075	0.41%
2021/03/19	28.2	30.48	2	31.20	31.20	26.2	8,107	0.32%
2021/03/18	24	30.90	20.3	30.89	30.80	3.7	8,015	0.05%
2021/03/17	6	30.53	7	30.56	30.50	-1	7,980	-0.01%
2021/03/16	10	30.65	4	30.65	30.65	6	8,002	0.07%
2021/03/15	8	30.61	5	30.71	30.70	3	8,046	0.04%
2021/03/12	25	30.74	0	0.00	30.80	25	8,125	0.31%
2021/03/11	74	30.84	5	30.85	30.85	69	8,197	0.84%
2021/03/10	1	30.70	1	30.80	30.75	0	8,288	0.00%
2021/03/09	3	30.75	50	30.72	30.75	-47	8,363	-0.56%
2021/03/08	5	30.64	2	30.70	30.55	3	8,385	0.04%
2021/03/05	0	30.50	6	30.67	30.60	-6	8,433	-0.07%
2021/03/04	14	30.55	2	30.78	30.40	12	8,620	0.14%
2021/03/03	3.2	30.84	8	30.88	31.00	-4.8	8,552	-0.06%
2021/03/02	6	30.57	3	30.60	30.50	3	8,487	0.04%
2021/02/26	20	30.55	5.4	30.66	30.15	14.6	8,495	0.17%
2021/02/25	17	30.91	21.3	30.91	31.00	-4.3	8,286	-0.05%
2021/02/24	14	30.89	0	0.00	30.65	14	8,213	0.17%
2021/02/23	11.6	30.53	58	30.62	30.70	-46.4	8,214	-0.57%
2021/02/22	4.2	30.13	8	30.13	30.05	-3.8	8,151	-0.05%
2021/02/19	2.5	29.71	2	29.75	30.00	0.5	8,149	0.01%
2021/02/18	4	29.98	0	0.00	29.85	4	8,177	0.05%
2021/02/17	6	29.56	1	29.80	29.80	5	8,166	0.06%
2021/02/05	2.5	29.16	3	29.43	29.40	-0.5	8,095	-0.01%
2021/02/04	5	28.90	2	29.03	29.20	3	8,069	0.04%
2021/02/03	10	28.95	16	29.12	29.10	-6	8,116	-0.07%
2021/02/02	9	28.76	26	29.04	29.15	-17	8,300	-0.20%
2021/02/01	4	28.83	2	28.83	28.80	2	8,314	0.02%
2021/01/29	7	28.96	5	28.96	28.90	2	8,297	0.02%
2021/01/28	3.1	29.01	0	0.00	29.05	3.1	8,163	0.04%
2021/01/27	14.5	29.26	12	29.53	29.25	2.5	8,114	0.03%
2021/01/26	4	29.03	21	29.12	29.20	-17	8,064	-0.21%
2021/01/25	5	29.04	30	28.85	29.20	-25	7,998	-0.31%
2021/01/22	1	29.10	5.3	29.09	29.15	-4.3	7,970	-0.05%
2021/01/21	9	29.25	10.2	29.26	29.10	-1.2	7,896	-0.02%
2021/01/20	36.1	29.46	40	29.41	29.05	-3.9	7,834	-0.05%
2021/01/19	9	29.96	3	29.98	30.00	6	7,606	0.08%
2021/01/18	12	29.98	5	30.06	30.05	7	7,515	0.09%
2021/01/15	61.1	30.42	3	30.35	30.30	58.1	7,417	0.78%
2021/01/14	3	30.57	3	30.70	30.60	0	7,333	0.00%
2021/01/13	18.3	30.47	4	30.48	30.50	14.3	7,286	0.20%
2021/01/12	13	30.42	15	30.68	30.65	-2	7,175	-0.03%
2021/01/11	3	30.55	6	30.65	30.70	-3	7,046	-0.04%
2021/01/08	17.3	30.51	8	30.58	30.70	9.3	6,961	0.13%
2021/01/07	15	30.74	27	30.77	30.75	-12	6,847	-0.18%
2021/01/06	31	30.53	1	30.60	30.55	30	6,764	0.44%
2021/01/05	18.3	30.74	5	30.70	30.75	13.3	6,625	0.20%
2021/01/04	15.2	31.18	8	31.19	31.10	7.2	6,574	0.11%
2020/12/31	4.2	31.56	21	31.56	31.70	-16.8	6,471	-0.26%
2020/12/30	5	31.24	3.1	31.35	31.40	1.9	6,357	0.03%
2020/12/29	9.1	31.27	0	0.00	31.30	9.1	6,295	0.14%
2020/12/28	13	31.50	19	31.42	31.30	-6	6,252	-0.10%
2020/12/25	1	30.85	14	30.92	30.90	-13	6,079	-0.21%
2020/12/24	4	30.74	8	30.61	30.75	-4	6,060	-0.07%
2020/12/23	18.1	30.30	2	30.40	30.55	16.1	6,010	0.27%
2020/12/22	22.1	30.67	3	30.72	30.50	19.1	5,905	0.32%
2020/12/21	3	31.08	27	31.09	31.20	-24	5,914	-0.41%
2020/12/18	8.4	30.67	25	30.65	30.65	-16.6	5,835	-0.28%
2020/12/17	1	30.70	2	30.76	30.70	-1	5,766	-0.02%
2020/12/16	3	30.72	0	0.00	30.70	3	5,759	0.05%
2020/12/15	34.1	30.65	2	30.73	30.40	32.1	5,726	0.56%
2020/12/14	33.3	30.86	2	30.90	30.80	31.3	5,622	0.56%
2020/12/11	20.3	30.80	6	30.83	30.75	14.3	5,561	0.26%
2020/12/10	13.2	30.81	54	30.84	30.80	-40.9	5,481	-0.75%
2020/12/09	10.7	30.87	7	30.86	30.85	3.7	5,395	0.07%
2020/12/08	23.4	31.03	3	31.02	30.95	20.4	5,338	0.38%
2020/12/07	24.1	31.29	6.5	31.25	31.25	17.6	5,214	0.34%
2020/12/04	10.1	31.66	12	31.55	31.60	-1.9	5,173	-0.04%
2020/12/03	5	31.38	13	31.38	31.30	-8	5,041	-0.16%
2020/12/02	9	31.06	34	31.03	31.05	-25	4,954	-0.50%
2020/12/01	24	31.16	0	0.00	31.10	24	4,894	0.49%
2020/11/30	19	31.17	13	31.37	31.45	6	4,828	0.12%
2020/11/27	8	31.16	8	31.15	31.25	0	4,585	0.00%
2020/11/26	9	31.19	2	31.20	31.20	7	4,538	0.15%
2020/11/25	5	31.28	11	31.38	31.30	-6	4,576	-0.13%
2020/11/24	2	31.30	3	31.45	31.35	-1	4,495	-0.02%
2020/11/23	12	31.46	0	0.00	31.40	12	4,451	0.27%
2020/11/20	3	31.23	26	31.23	31.40	-23	4,370	-0.53%
2020/11/19	33	31.62	29	31.54	31.45	4	4,340	0.09%
2020/11/18	14	31.83	38	31.76	31.80	-24	4,278	-0.56%
2020/11/17	11	31.51	7	31.45	31.55	4	4,224	0.09%
2020/11/16	39	31.56	22	31.34	31.65	17	4,265	0.40%
2020/11/13	1	31.25	1	31.20	31.30	0	4,215	0.00%
2020/11/12	4	31.56	7	31.46	31.45	-3	4,230	-0.07%
2020/11/11	29	31.65	24	31.44	31.70	5	4,260	0.12%
2020/11/10	26	31.63	22	31.87	31.60	4	4,349	0.09%
2020/11/09	8.2	30.73	11	30.76	30.80	-2.8	4,129	-0.07%
2020/11/06	0	0.00	1	30.35	30.30	-1	4,112	-0.02%
2020/11/05	2	30.40	0	0.00	30.20	2	4,152	0.05%
2020/11/04	1.2	30.31	2	30.35	30.20	-0.8	4,130	-0.02%
2020/11/03	1	30.35	0	0.00	30.30	1	4,264	0.02%
2020/11/02	1	30.20	0	0.00	30.25	1	4,339	0.02%
2020/10/30	0.1	30.25	0	0.00	30.25	0.1	4,412	0.00%
2020/10/29	6.2	30.21	1	30.25	30.25	5.2	4,404	0.12%
2020/10/28	3.1	30.43	10	30.65	30.50	-6.9	4,456	-0.15%
2020/10/27	30	30.85	25	30.81	30.80	5	4,523	0.11%
2020/10/26	32	30.95	2	30.90	30.90	30	4,566	0.66%
2020/10/23	18	30.52	2	30.58	30.50	16	4,647	0.34%
2020/10/22	3	30.50	1.1	30.56	30.60	2	4,706	0.04%
2020/10/21	1	30.45	17	30.45	30.55	-16	4,761	-0.34%
2020/10/20	1	30.60	0	0.00	30.55	1	4,761	0.02%
2020/10/19	10	30.70	4	30.80	30.70	6	4,760	0.13%
2020/10/16	7	30.76	2	30.83	30.65	5	4,774	0.10%
2020/10/14	4	31.29	1	31.40	31.20	3	4,758	0.06%
2020/10/13	5	30.77	14	30.85	30.85	-9	4,789	-0.19%
2020/10/12	2	31.03	0	0.00	31.10	2	4,868	0.04%
2020/10/08	3	31.18	60	31.43	31.25	-57	4,958	-1.15%
2020/10/07	8	31.51	0	0.00	31.45	8	5,034	0.16%
2020/10/06	20	31.67	3	31.73	31.60	17	5,148	0.33%
2020/10/05	2	31.70	12	31.64	31.55	-10	5,241	-0.19%
2020/09/30	18	31.66	3	31.67	31.65	15	5,360	0.28%
2020/09/29	28	31.48	2	31.43	31.40	26	5,471	0.48%
2020/09/28	26	31.38	11	31.30	31.35	15	5,586	0.27%
2020/09/25	4	30.66	4	30.74	30.75	0	5,650	0.00%
2020/09/24	20.5	30.69	1	30.50	30.35	19.5	5,649	0.35%
2020/09/23	4	31.58	1	31.65	31.55	3	5,589	0.05%
2020/09/22	5.3	31.65	4	31.68	31.60	1.3	5,664	0.02%
2020/09/21	1	32.15	1	32.15	31.90	0	5,691	0.00%
2020/09/18	4	31.84	4	31.80	32.00	0	5,704	0.00%
2020/09/17	6	32.04	0	0.00	32.00	6	5,739	0.10%
2020/09/16	7	32.14	2	32.15	32.15	5	5,808	0.09%
2020/09/15	3	32.17	0	0.00	32.15	3	5,947	0.05%
2020/09/14	5	31.94	3	31.92	32.05	2	6,119	0.03%
2020/09/11	8	31.92	1	32.10	31.95	7	6,242	0.11%
2020/09/10	1	32.20	0	0.00	32.20	1	6,352	0.02%
2020/09/09	7	32.01	1	32.05	32.15	6	6,405	0.09%
2020/09/08	13	32.41	1	32.60	32.40	12	6,434	0.19%
2020/09/07	17	32.42	0	0.00	32.40	17	6,545	0.26%
2020/09/04	1	32.35	0	0.00	32.35	1	6,672	0.01%
2020/09/03	0	0.00	2	32.65	32.55	-2	6,689	-0.03%
2020/09/02	0	0.00	4	32.44	32.45	-4	6,747	-0.06%
2020/09/01	2	32.35	1	32.35	32.35	1	6,902	0.01%
2020/08/31	5	32.59	1	32.60	32.50	4	6,974	0.06%
2020/08/28	11	32.56	1	32.75	32.60	10	6,963	0.14%
2020/08/27	3	32.62	1	32.60	32.60	2	7,065	0.03%
2020/08/26	4	32.86	0	0.00	32.85	4	7,156	0.06%
2020/08/25	1.2	33.12	1	33.20	33.00	0.2	7,334	0.00%
2020/08/24	4	32.35	2	32.40	32.35	2	7,559	0.03%
2020/08/21	6	32.55	5	32.56	32.60	1	7,857	0.01%
2020/08/20	9	32.38	11	32.36	32.35	-2	8,286	-0.02%
2020/08/19	8	33.31	4	33.40	33.20	4	8,499	0.05%
2020/08/18	15	33.52	0	0.00	33.45	15	8,829	0.17%
2020/08/17	10.1	33.96	0	0.00	33.95	10.1	8,870	0.11%
2020/08/14	43	33.73	23	33.95	33.95	20	9,002	0.22%
2020/08/13	1	32.65	24	32.65	32.70	-23	8,977	-0.26%
2020/08/12	3	32.32	0	0.00	32.25	3	9,114	0.03%
2020/08/11	12	32.33	2	32.25	32.20	10	9,109	0.11%
2020/08/10	2	32.35	0	0.00	32.60	2	9,056	0.02%
2020/08/07	22	32.66	2	32.70	32.45	20	9,038	0.22%
2020/08/06	4	32.96	4	33.10	33.00	0	8,906	0.00%
2020/08/05	13.5	33.36	3	33.42	33.30	10.5	8,831	0.12%
2020/08/04	5	33.24	6	33.28	33.30	-1	8,797	-0.01%
2020/08/03	10	33.09	4	33.29	32.95	6	8,789	0.07%
2020/07/31	6	33.52	0	0.00	33.30	6	8,736	0.07%
2020/07/30	9	33.37	13	33.40	33.35	-4	8,663	-0.05%
2020/07/29	10	33.77	1	34.45	33.55	9	8,611	0.10%
2020/07/28	5	33.70	1	33.55	33.80	4	8,578	0.05%
2020/07/27	7	34.13	4	34.11	34.05	3	8,606	0.03%
2020/07/24	2	34.58	2	34.58	34.60	0	8,637	0.00%
2020/07/23	10	34.76	1	34.70	34.80	9	8,675	0.10%
2020/07/22	3	34.90	0	0.00	34.80	3	8,716	0.03%
2020/07/21	17	35.03	3	34.95	34.95	14	8,690	0.16%
2020/07/20	3	34.85	4	34.74	34.90	-1	8,684	-0.01%
2020/07/17	2	35.15	23	35.03	35.00	-21	8,719	-0.24%
2020/07/16	43	34.94	0	0.00	34.80	43	8,743	0.49%
2020/07/15	17	35.29	7	35.49	35.25	10	8,686	0.12%
2020/07/14	14	34.85	3	34.85	34.70	11	8,641	0.13%
2020/07/13	11	35.20	6	35.14	35.20	5	8,580	0.06%
2020/07/10	15	35.51	2	35.50	35.40	13	8,536	0.15%
2020/07/09	31.1	36.18	4	36.10	36.05	27.1	8,495	0.32%
2020/07/08	15	36.35	24	36.43	36.55	-9	8,401	-0.11%
2020/07/07	16	37.01	27	37.01	37.15	-11	8,331	-0.13%
2020/07/06	21	37.07	1	37.20	37.15	20	8,400	0.24%
2020/07/03	3	37.00	9	37.02	37.05	-6	8,455	-0.07%
2020/07/02	6	36.74	11	36.77	36.75	-5	8,519	-0.06%
2020/07/01	18	36.60	23	36.72	36.50	-5	8,500	-0.06%
2020/06/30	8	36.46	6	36.47	36.50	2	8,447	0.02%
2020/06/29	16	36.47	1	36.45	36.50	15	8,476	0.18%
2020/06/24	15	36.91	10	36.97	36.85	5	8,512	0.06%
2020/06/23	36	36.27	44	36.48	36.55	-8	8,468	-0.09%
2020/06/22	28	36.25	1	36.25	36.15	27	8,436	0.32%
2020/06/19	27	36.82	21	37.00	36.50	6	8,394	0.07%
2020/06/18	11	36.85	11	37.03	36.80	0	8,374	0.00%
2020/06/17	15	37.17	0	0.00	37.20	15	8,354	0.18%
2020/06/16	16	37.39	1	37.45	37.55	15	8,408	0.18%
2020/06/15	6	37.18	5	37.08	37.05	1	8,556	0.01%
2020/06/12	4.5	37.46	16	37.40	37.50	-11.5	8,674	-0.13%
2020/06/11	39	38.09	5	38.35	38.00	34	8,813	0.39%
2020/06/10	10	38.55	13	38.56	38.50	-3	8,780	-0.03%
2020/06/09	6.2	38.44	2	38.63	38.50	4.2	9,065	0.05%
2020/06/08	36	38.75	18	38.77	38.75	18	9,199	0.20%
2020/06/05	6	38.58	18	38.58	38.65	-12	9,102	-0.13%
2020/06/04	41.3	38.50	34	38.33	38.40	7.3	9,142	0.08%
2020/06/03	6	38.32	18	38.21	38.40	-12	9,192	-0.13%
2020/06/02	16	38.16	10	38.12	38.15	6	9,169	0.07%
2020/06/01	33	38.38	9	38.65	38.30	24	9,129	0.26%
2020/05/29	23.5	37.98	26	38.13	37.70	-2.5	9,010	-0.03%
2020/05/28	33.1	38.64	25	39.07	38.45	8.1	8,816	0.09%
2020/05/27	106.5	39.31	137	39.41	39.30	-30.5	8,620	-0.35%	大買/大賣/
2020/05/26	39	38.09	42	38.13	38.25	-3	8,258	-0.04%
2020/05/25	40	36.93	53	37.02	37.30	-13	8,000	-0.16%
2020/05/22	51	35.74	15	35.64	35.45	36	7,693	0.47%
2020/05/21	30	35.82	16	35.66	36.10	14	7,691	0.18%
2020/05/20	22	35.02	6	34.94	35.10	16	7,521	0.21%
2020/05/19	8	34.66	39	34.64	34.55	-31	7,388	-0.42%
2020/05/18	20	33.95	0	0.00	33.80	20	7,228	0.28%
2020/05/15	1	33.35	1	33.50	33.50	0	7,222	0.00%
2020/05/14	1	33.65	1	33.65	33.60	0	7,235	0.00%
2020/05/13	0	0.00	10	33.35	33.90	-10	7,230	-0.14%
2020/05/12	24	33.59	5	33.50	33.40	19	7,238	0.26%
2020/05/11	5	33.99	13	34.03	33.85	-8	7,256	-0.11%
2020/05/08	12	33.49	3	33.50	33.50	9	7,211	0.12%
2020/05/07	0	0.00	3	33.40	33.45	-3	7,261	-0.04%
2020/05/06	4	33.30	3	33.40	33.40	1	7,249	0.01%
2020/05/05	7	33.35	8	33.51	33.35	-1	7,266	-0.01%
2020/05/04	6	33.35	3	33.18	33.45	3	7,260	0.04%
2020/04/30	18.3	34.23	1	34.15	34.10	17.3	7,241	0.24%
2020/04/29	2	33.63	7	33.69	34.00	-5	7,203	-0.07%
2020/04/28	2	32.90	22	32.80	33.05	-20	7,169	-0.28%
2020/04/27	5	32.20	10	32.14	32.25	-5	7,344	-0.07%
2020/04/24	5	31.50	1	31.55	31.50	4	7,326	0.05%
2020/04/23	1	31.70	0	0.00	31.75	1	7,357	0.01%
2020/04/22	3	31.17	2	31.50	31.60	1	7,357	0.01%
2020/04/21	13	31.64	5	32.15	31.50	8	7,353	0.11%
2020/04/20	2	32.30	11	32.13	32.35	-9	7,329	-0.12%
2020/04/17	2	32.60	6	32.69	32.25	-4	7,385	-0.05%
2020/04/16	4	32.05	7	32.11	32.15	-3	7,387	-0.04%
2020/04/15	4	32.38	20	32.42	32.45	-16	7,373	-0.22%
2020/04/14	1	31.75	7	31.76	31.85	-6	7,344	-0.08%
2020/04/13	5	31.17	3	31.37	31.05	2	7,312	0.03%
2020/04/10	10	31.49	9	31.67	31.65	1	7,340	0.01%
2020/04/09	20	31.28	7	31.53	31.65	13	7,379	0.18%
2020/04/08	10	29.83	32	29.86	30.00	-22	7,202	-0.31%
2020/04/07	12	28.82	2	28.75	28.85	10	7,087	0.14%
2020/04/06	5	28.25	1	28.50	28.40	4	7,010	0.06%
2020/04/01	3	28.52	0	0.00	28.35	3	7,012	0.04%
2020/03/31	0	0.00	3	28.93	28.75	-3	7,040	-0.04%
2020/03/30	3	28.73	0	0.00	28.70	3	7,059	0.04%
2020/03/27	2	29.50	5	29.85	29.45	-3	7,307	-0.04%
2020/03/26	1	29.60	0	0.00	29.40	1	7,663	0.01%
2020/03/25	10	29.48	3	29.75	29.55	7	7,874	0.09%
2020/03/24	8	29.00	19	28.92	28.90	-11	7,785	-0.14%
2020/03/23	2	27.25	15	26.93	27.80	-13	7,672	-0.17%
2020/03/20	10	27.77	20	27.96	27.55	-10	7,571	-0.13%
2020/03/19	8	26.39	28	26.47	27.05	-20	7,399	-0.27%
2020/03/18	5	28.15	2	27.85	27.80	3	7,203	0.04%
2020/03/17	8	28.63	11	28.70	28.40	-3	7,053	-0.04%
2020/03/16	0	0.00	14	29.83	29.60	-14	6,780	-0.21%
2020/03/13	25	28.90	9	28.74	29.70	16	6,662	0.24%
2020/03/12	11	31.27	7	31.17	31.10	4	6,318	0.06%
2020/03/11	11	32.61	6	32.40	32.40	5	6,086	0.08%
2020/03/10	6	32.39	6.2	32.33	32.65	-0.2	5,987	0.00%
2020/03/09	24	33.08	12	33.12	33.00	12	5,850	0.21%
2020/03/06	15	33.87	0	0.00	33.70	15	5,719	0.26%
2020/03/05	15	34.22	3	34.25	34.35	12	5,609	0.21%
2020/03/04	5	33.70	5	33.85	34.25	0	5,566	0.00%
2020/03/03	8	33.89	1	33.85	33.65	7	5,480	0.13%
2020/03/02	8	33.76	7	33.83	33.70	1	5,379	0.02%
2020/02/27	6	34.46	4.4	34.50	34.50	1.6	5,370	0.03%
2020/02/26	17	34.71	2	34.60	34.55	15	5,273	0.28%
2020/02/25	1	34.85	2	35.00	35.00	-1	5,194	-0.02%
2020/02/24	11	35.02	0	0.00	35.10	11	5,187	0.21%
2020/02/21	9	35.46	0	0.00	35.50	9	5,102	0.18%
2020/02/20	3	35.72	0	0.00	35.55	3	5,059	0.06%
2020/02/19	2	35.93	0	0.00	36.05	2	5,028	0.04%
2020/02/18	7	35.42	3	35.48	35.65	4	5,034	0.08%
2020/02/17	7	35.66	1	35.80	35.60	6	5,032	0.12%
2020/02/14	1	35.90	0	0.00	35.90	1	5,101	0.02%
2020/02/13	10	36.05	0	0.00	36.00	10	5,108	0.20%
2020/02/12	1	35.95	2	36.05	36.00	-1	5,116	-0.02%
2020/02/11	4	35.90	16	36.00	35.90	-12	5,100	-0.24%
2020/02/10	3	35.77	0	0.00	35.80	3	5,115	0.06%
2020/02/07	2	36.18	1	36.20	36.15	1	5,051	0.02%
2020/02/06	4	36.50	8	36.61	36.55	-4	5,057	-0.08%
2020/02/05	2	36.05	4	36.05	36.05	-2	5,043	-0.04%
2020/02/04	4	35.96	12	35.93	36.20	-8	5,041	-0.16%
2020/02/03	16	35.53	32	35.62	35.55	-16	5,036	-0.32%
2020/01/31	22	36.42	4	36.18	36.15	18	4,993	0.36%
2020/01/30	32	36.51	25	36.81	36.05	7	4,953	0.14%
2020/01/20	32	39.03	2	39.03	38.95	30	4,730	0.63%
2020/01/17	5	38.78	3	38.95	39.00	2	4,737	0.04%
2020/01/16	5	38.80	105	38.80	38.80	-100	4,719	-2.12%	大賣/
2020/01/15	1	38.45	0	0.00	38.55	1	4,738	0.02%
2020/01/14	20	38.98	2	38.95	38.80	18	4,733	0.38%
2020/01/13	16	38.80	15	38.97	38.80	1	4,708	0.02%
2020/01/10	14	38.45	5	38.55	38.25	9	4,654	0.19%
2020/01/09	3	37.80	6	38.14	38.15	-3	4,598	-0.07%
2020/01/08	10	37.56	6	37.67	37.50	4	4,609	0.09%
2020/01/07	16	38.17	2	38.05	37.90	14	4,575	0.31%
2020/01/06	42	38.30	83	38.28	37.90	-41	4,573	-0.90%
2020/01/03	3	38.78	28	38.56	38.85	-25	4,539	-0.55%
2020/01/02	36	38.24	26	38.32	38.25	10	4,493	0.22%
2019/12/31	43	38.40	0	0.00	38.40	43	4,541	0.95%
2019/12/30	46	38.60	2	38.45	38.60	44	4,768	0.92%
2019/12/27	2	38.45	1	38.40	38.60	1	4,795	0.02%
2019/12/26	46	38.73	14	38.55	38.45	32	4,798	0.67%
2019/12/25	20	38.83	42	39.04	38.80	-22	4,861	-0.45%
2019/12/24	51	39.83	69	40.13	39.20	-18	4,788	-0.38%
2019/12/23	81	39.04	70	38.99	39.70	11	4,536	0.24%
2019/12/20	40	37.14	54.5	37.42	38.15	-14.5	4,277	-0.34%
2019/12/19	1	36.20	0	0.00	36.30	1	4,074	0.02%
2019/12/18	14	36.30	4	36.40	36.30	10	4,092	0.24%
2019/12/17	3	36.10	0	0.00	36.35	3	4,115	0.07%
2019/12/16	19.5	35.99	3	36.18	36.20	16.5	4,148	0.40%
2019/12/13	1	36.10	0	0.00	36.10	1	4,156	0.02%
2019/12/12	3	36.20	16	35.98	36.30	-13	4,172	-0.31%
2019/12/10	8	35.56	2	35.63	35.65	6	4,270	0.14%
2019/12/09	3	35.70	18	35.75	35.70	-15	4,603	-0.33%
2019/12/05	1	35.85	0	0.00	35.85	1	4,924	0.02%
2019/12/04	0	0.00	6	35.72	35.95	-6	4,995	-0.12%
2019/12/03	1	35.95	1	35.85	35.75	0	5,091	0.00%
2019/11/29	1	36.20	1	35.95	35.95	0	5,162	0.00%
2019/11/28	0	0.00	1	36.25	36.20	-1	5,161	-0.02%
2019/11/27	11	36.10	0	0.00	36.15	11	5,314	0.21%
2019/11/26	1	36.05	3	36.27	36.05	-2	5,395	-0.04%
2019/11/25	1	36.30	1	36.40	36.35	0	5,389	0.00%
2019/11/22	1	36.25	4	36.36	36.45	-3	5,478	-0.05%
2019/11/21	5	35.93	6	35.99	36.40	-1	5,538	-0.02%
2019/11/20	10	36.10	3	36.20	36.20	7	5,676	0.12%
2019/11/19	0	0.00	1	35.85	36.00	-1	5,839	-0.02%
2019/11/18	0	0.00	3	35.87	36.05	-3	5,999	-0.05%
2019/11/15	1	35.65	0	0.00	35.70	1	6,093	0.02%
2019/11/14	11	35.34	4	35.40	35.30	7	6,216	0.11%
2019/11/13	10	35.59	4	35.85	35.20	6	6,446	0.09%
2019/11/12	1	36.05	0	0.00	36.40	1	6,715	0.01%
2019/11/08	9	36.23	7	36.35	36.50	2	6,906	0.03%
2019/11/07	20	36.40	0	0.00	36.40	20	6,949	0.29%
2019/11/06	2	36.25	4	36.34	36.30	-2	6,964	-0.03%
2019/11/05	2	36.05	43	36.15	36.35	-41	6,996	-0.59%
2019/11/04	8	36.19	21	36.11	36.20	-13	7,061	-0.18%
2019/11/01	1	36.20	1	35.90	36.00	0	7,134	0.00%
2019/10/31	2	36.00	12	36.05	36.05	-10	7,206	-0.14%
2019/10/30	6	35.87	10	35.55	35.95	-4	7,225	-0.06%
2019/10/29	2	35.83	1	35.80	35.85	1	7,215	0.01%
2019/10/28	5	35.91	4	35.98	35.85	1	7,216	0.01%
2019/10/25	5	35.83	5	35.89	35.85	0	7,287	0.00%
2019/10/23	4	35.40	6	35.40	35.25	-2	7,447	-0.03%
2019/10/22	15	35.73	15	35.85	35.70	0	7,517	0.00%
2019/10/21	4	35.40	1	35.30	35.35	3	7,622	0.04%
2019/10/18	5	35.06	2	35.23	35.00	3	7,716	0.04%
2019/10/17	6.2	35.59	0	0.00	35.45	6.2	7,715	0.08%
2019/10/16	13	35.30	8	35.40	35.65	5	7,727	0.06%
2019/10/15	15	35.01	1	35.15	35.25	14	7,743	0.18%
2019/10/14	5	35.06	2	35.15	35.05	3	7,774	0.04%
2019/10/08	6	34.63	4	34.79	34.60	2	7,801	0.03%
2019/10/07	5	35.08	2	35.08	35.05	3	7,855	0.04%
2019/10/04	32	35.50	22	35.35	35.55	10	7,834	0.13%
2019/10/03	4	34.06	1	34.20	34.15	3	7,590	0.04%
2019/10/02	8	34.52	12	34.52	34.40	-4	7,546	-0.05%
2019/10/01	17	34.92	19	34.93	35.00	-2	7,485	-0.03%
2019/09/27	2	35.38	7	35.42	35.30	-5	7,363	-0.07%
2019/09/26	11	35.54	12	35.44	35.35	-1	7,460	-0.01%
2019/09/25	9	35.42	2	35.40	35.45	7	7,696	0.09%
2019/09/24	4	36.01	7	36.05	36.05	-3	7,775	-0.04%
2019/09/23	4	36.50	0	0.00	36.40	4	7,764	0.05%
2019/09/20	5	36.53	1	36.50	36.60	4	7,799	0.05%
2019/09/18	3	36.82	1	36.80	36.60	2	7,738	0.03%
2019/09/17	3.6	36.74	0	0.00	36.85	3.6	7,752	0.05%
2019/09/16	4	36.76	4	36.83	36.75	0	7,835	0.00%
2019/09/12	15.1	36.87	8	36.95	36.60	7.1	7,895	0.09%
2019/09/11	10	36.04	42	35.81	36.30	-32	7,899	-0.41%
2019/09/10	14	36.99	15	36.98	36.90	-1	7,699	-0.01%
2019/09/09	5	37.88	4	37.95	37.90	1	7,622	0.01%
2019/09/06	1	37.90	4	38.34	38.35	-3	7,669	-0.04%
2019/09/05	3	37.97	1	38.05	38.15	2	7,760	0.03%
2019/09/04	12	37.95	0	0.00	37.90	12	7,908	0.15%
2019/09/02	2	37.95	1	38.05	37.95	1	8,115	0.01%
2019/08/30	5	37.96	1	37.95	37.90	4	8,344	0.05%
2019/08/29	5	37.15	4	37.51	37.85	1	8,426	0.01%
2019/08/28	26	37.36	17	37.49	37.45	9	8,481	0.11%
2019/08/27	7	36.65	6	36.78	36.95	1	8,774	0.01%
2019/08/26	6	36.84	8	36.86	36.75	-2	8,853	-0.02%
2019/08/23	26.1	36.76	17	36.89	37.25	9.1	9,013	0.10%
2019/08/22	24	37.26	17	37.32	37.00	7	9,038	0.08%
2019/08/21	31	37.81	16	37.75	37.65	15	9,293	0.16%
2019/08/20	25	38.09	13.2	38.13	38.30	11.8	9,196	0.13%
2019/08/19	18	38.08	14	38.35	38.30	4	9,228	0.04%
2019/08/16	24	38.65	20.2	38.70	38.40	3.8	9,282	0.04%
2019/08/15	37	38.75	33	38.73	38.00	4	9,293	0.04%
2019/08/14	23.2	40.30	28	40.10	40.10	-4.8	9,113	-0.05%
2019/08/13	24	40.25	16	40.25	40.10	8	9,178	0.09%
2019/08/12	8	41.14	1	41.60	41.00	7	9,170	0.08%
2019/08/08	7	41.33	7	41.40	41.35	0	9,302	0.00%
2019/08/07	10	41.18	8	41.14	41.10	2	9,683	0.02%
2019/08/06	6	41.04	0	0.00	40.80	6	9,911	0.06%
2019/08/05	9	40.61	23	40.50	41.25	-14	10,153	-0.14%
2019/08/02	24	41.03	29	40.87	41.00	-5	10,138	-0.05%
2019/08/01	0	0.00	3	41.38	41.50	-3	10,186	-0.03%
2019/07/31	3	41.63	6	41.68	41.60	-3	10,173	-0.03%
2019/07/30	5	41.75	3	41.73	41.75	2	10,202	0.02%
2019/07/29	37	41.56	27	41.75	41.65	10	10,205	0.10%
2019/07/26	33	41.57	46.1	41.46	41.45	-13.1	10,132	-0.13%
2019/07/25	16	41.93	18	41.62	41.85	-2	10,062	-0.02%
2019/07/24	22	42.45	7	42.21	42.15	15	9,995	0.15%
2019/07/23	27	43.15	44	43.14	43.45	-17	9,924	-0.17%
2019/07/22	37	43.36	3	43.25	43.15	34	9,817	0.35%
2019/07/19	12	43.84	5	43.93	43.80	7	9,764	0.07%
2019/07/18	2	43.43	4	43.56	43.70	-2	9,798	-0.02%
2019/07/17	6	43.44	14	43.49	43.35	-8	9,890	-0.08%
2019/07/16	4	43.51	9.1	43.78	43.50	-5.1	10,004	-0.05%
2019/07/15	17	43.55	17	43.67	43.85	0	10,165	0.00%
2019/07/12	42	43.75	0	0.00	43.70	42	10,270	0.41%
2019/07/11	37	44.22	18	43.96	44.00	19	10,293	0.18%
2019/07/10	16	44.83	43	44.77	44.75	-27	10,253	-0.26%
2019/07/09	4	44.11	3	44.10	44.10	1	10,236	0.01%
2019/07/08	2	44.18	4	44.14	44.25	-2	10,295	-0.02%
2019/07/05	27	44.06	2	44.05	44.20	25	10,380	0.24%
2019/07/04	1	44.30	2	44.28	44.20	-1	10,453	-0.01%
2019/07/03	45	44.14	53	44.40	44.15	-8	10,472	-0.08%
2019/07/02	90	43.82	88	43.83	43.65	2	10,439	0.02%
2019/07/01	45	44.83	19	44.79	44.75	26	10,168	0.26%
2019/06/28	33	46.03	30	45.70	45.70	3	10,042	0.03%
2019/06/27	10	46.30	14	46.22	46.20	-4	10,077	-0.04%
2019/06/26	1	45.95	0	0.00	45.95	1	10,104	0.01%
2019/06/25	4	46.28	4	46.19	46.25	0	10,148	0.00%
2019/06/24	17	46.21	13	46.16	46.25	4	10,138	0.04%
2019/06/21	13	45.94	14	45.86	46.00	-1	10,142	-0.01%
2019/06/20	28	46.19	19	45.85	45.80	9	10,080	0.09%
2019/06/19	19	46.09	33	46.38	46.35	-14	10,084	-0.14%
2019/06/18	25	45.57	20	46.00	46.00	5	10,240	0.05%
2019/06/17	22	45.95	25	45.52	45.40	-3	10,337	-0.03%
2019/06/14	21	46.28	33	46.23	45.85	-12	10,304	-0.12%
2019/06/13	31	45.68	42	45.94	46.05	-11	10,226	-0.11%
2019/06/12	51	45.81	26	45.69	45.25	25	10,239	0.24%
2019/06/11	29	46.52	17.3	46.67	46.60	11.8	10,093	0.12%
2019/06/10	33.1	46.41	33.2	46.76	46.95	-0.1	9,991	0.00%
2019/06/06	47	46.25	32	46.42	46.65	15	9,936	0.15%
2019/06/05	16	45.00	18	45.46	46.15	-2	9,787	-0.02%
2019/06/04	61	44.89	60	44.98	44.85	1	9,755	0.01%
2019/06/03	74.3	44.82	58	44.98	45.35	16.3	9,809	0.17%
2019/05/31	12.1	43.14	11	43.14	43.50	1.1	9,778	0.01%
2019/05/30	23	42.89	42	42.87	43.10	-19	9,951	-0.19%
2019/05/29	29	41.54	41	41.66	42.00	-12	9,912	-0.12%
2019/05/28	60	41.84	45	41.39	41.00	15	10,025	0.15%
2019/05/27	17	43.07	7	43.04	43.05	10	9,964	0.10%
2019/05/24	29	42.85	14	42.93	42.95	15	9,945	0.15%
2019/05/23	17	42.47	19	42.51	42.70	-2	9,844	-0.02%
2019/05/22	36	42.82	47.5	42.72	42.70	-11.5	9,671	-0.12%
2019/05/21	8.5	41.32	17	41.22	41.70	-8.5	9,494	-0.09%
2019/05/20	36	41.36	32	41.25	40.55	4	9,346	0.04%
2019/05/17	15	40.74	20	40.60	40.15	-5	9,186	-0.05%
2019/05/16	48	40.81	10	40.78	40.45	38	9,115	0.42%
2019/05/15	63	40.82	74	40.85	41.25	-11	9,035	-0.12%
2019/05/14	38	39.20	43	39.02	39.20	-5	8,733	-0.06%
2019/05/13	30	38.40	28	38.70	38.95	2	8,592	0.02%
2019/05/10	1	36.75	4	36.74	36.60	-3	8,370	-0.04%
2019/05/09	23	37.01	15	36.81	36.55	8	8,403	0.10%
2019/05/08	3	37.30	3	37.28	37.35	0	8,323	0.00%
2019/05/07	3	37.37	0	0.00	37.35	3	8,319	0.04%
2019/05/06	21	37.31	18	37.35	37.40	3	8,304	0.04%
2019/05/03	0	0.00	2	37.40	37.50	-2	8,291	-0.02%
2019/05/02	12	37.48	15	37.39	37.40	-3	8,298	-0.04%
2019/04/30	26	37.38	45	37.45	37.60	-19	8,309	-0.23%
2019/04/29	32	37.51	24	37.63	37.55	8	8,304	0.10%
2019/04/26	4.1	37.37	16	37.44	37.50	-11.9	8,352	-0.14%
2019/04/25	25	37.36	25	37.53	37.50	0	8,360	0.00%
2019/04/24	10	37.33	16	37.45	37.50	-6	8,339	-0.07%
2019/04/23	25	37.09	17	37.17	37.25	8	8,386	0.10%
2019/04/22	75	37.86	36	37.75	37.55	39	8,312	0.47%
2019/04/19	23	36.96	17	36.83	37.00	6	8,162	0.07%
2019/04/18	31	35.88	23	35.89	36.00	8	7,989	0.10%
2019/04/17	4	35.31	5	35.49	35.60	-1	7,948	-0.01%
2019/04/16	7	35.38	24	35.42	35.60	-17	7,872	-0.22%
2019/04/15	8	35.14	2	35.13	35.15	6	7,838	0.08%
2019/04/12	12	35.03	1	35.05	35.10	11	7,876	0.14%
2019/04/11	22.1	35.27	0	0.00	35.10	22.1	7,864	0.28%
2019/04/10	2	35.45	10	35.58	35.60	-8	7,800	-0.10%
2019/04/09	2	35.55	1	35.55	35.70	1	7,859	0.01%
2019/04/08	2	35.63	18	35.56	35.70	-16	7,903	-0.20%
2019/04/03	5	35.57	4	35.58	35.45	1	7,876	0.01%
2019/04/02	7	35.52	11	35.52	35.85	-4	7,927	-0.05%
2019/04/01	6	35.73	3	35.38	35.45	3	7,849	0.04%
2019/03/29	2	35.78	4	35.86	36.00	-2	7,748	-0.03%
2019/03/28	2	35.10	0	0.00	35.60	2	7,759	0.03%
2019/03/27	1	35.15	2	35.15	35.20	-1	7,763	-0.01%
2019/03/26	3	35.13	1	35.15	35.20	2	7,808	0.03%
2019/03/25	7	34.74	4	34.84	34.90	3	7,861	0.04%
2019/03/22	4	34.94	4	35.01	35.05	0	7,862	0.00%
2019/03/21	27	35.11	33	35.24	35.05	-6	7,814	-0.08%
2019/03/20	9	35.64	1	35.90	35.85	8	7,682	0.10%
2019/03/19	8	35.07	17	35.11	35.10	-9	7,597	-0.12%
2019/03/18	21	34.67	6	34.96	34.95	15	7,669	0.20%
2019/03/15	7	34.89	27	34.88	34.90	-20	7,686	-0.26%
2019/03/14	0	0.00	1	34.50	34.55	-1	7,577	-0.01%
2019/03/13	2	34.40	2	34.45	34.45	0	7,578	0.00%
2019/03/12	11	34.57	7	34.59	34.65	4	7,684	0.05%
2019/03/11	9	34.63	18	34.33	34.35	-9	7,725	-0.12%
2019/03/08	18	34.26	42	34.32	34.35	-24	7,967	-0.30%
2019/03/07	14	34.63	14	34.74	34.75	0	8,439	0.00%
2019/03/06	16	34.77	13	34.75	35.00	3	8,428	0.04%
2019/03/05	19	34.09	16.3	33.95	34.45	2.7	8,237	0.03%
2019/03/04	24	33.19	32	33.22	33.25	-8	8,038	-0.10%
2019/02/27	30	32.54	6	32.70	33.00	24	8,031	0.30%
2019/02/26	85	32.21	41	32.19	32.20	44	7,790	0.56%
2019/02/25	1	31.05	0	0.00	31.00	1	7,650	0.01%
2019/02/22	0	0.00	3	30.90	31.00	-3	7,732	-0.04%
2019/02/21	4	30.95	0	0.00	30.95	4	7,840	0.05%
2019/02/20	2	30.93	14	30.96	31.00	-12	8,001	-0.15%
2019/02/19	0	0.00	2	31.05	30.95	-2	8,135	-0.02%
2019/02/18	3	31.12	7	31.11	31.05	-4	8,213	-0.05%
2019/02/15	4	30.90	6	31.07	31.10	-2	8,357	-0.02%
2019/02/14	4	31.03	21	30.95	31.05	-17	8,407	-0.20%
2019/02/13	5	30.68	7	30.74	30.70	-2	8,372	-0.02%
2019/02/12	34	30.66	4	30.65	30.60	30	8,326	0.36%
2019/02/11	2	31.10	2	30.93	30.90	0	8,344	0.00%
2019/01/30	2	31.13	1	31.10	31.15	1	8,698	0.01%
2019/01/29	3	30.93	5	31.00	31.00	-2	8,605	-0.02%
2019/01/28	4	30.86	3	30.93	30.95	1	8,594	0.01%
2019/01/25	5	30.85	0	0.00	30.85	5	8,675	0.06%
2019/01/24	2	30.83	2	30.83	30.90	0	8,783	0.00%
2019/01/23	1	30.75	1	30.80	30.80	0	8,901	0.00%
2019/01/22	3	30.72	19	30.77	30.90	-16	9,289	-0.17%
2019/01/21	0	0.00	1	30.95	30.95	-1	9,736	-0.01%
2019/01/18	3	30.87	13	30.88	30.95	-10	9,947	-0.10%
2019/01/17	4	30.81	1	30.80	30.85	3	10,072	0.03%
2019/01/16	17	30.93	3	30.90	30.90	14	10,165	0.14%
2019/01/15	11	31.08	10	31.20	31.05	1	10,457	0.01%
2019/01/14	3	30.63	0	0.00	30.65	3	10,422	0.03%
2019/01/11	12	30.80	0	0.00	30.75	12	10,533	0.11%
2019/01/10	2	30.75	2	30.83	30.85	0	10,842	0.00%
2019/01/09	5	30.80	16	30.80	30.80	-11	10,863	-0.10%
2019/01/07	1	30.70	27	30.66	30.65	-26	10,963	-0.24%
2019/01/04	2	30.13	3	30.40	30.40	-1	11,084	-0.01%
2019/01/03	4	30.25	2	30.20	30.20	2	11,275	0.02%
2019/01/02	25	30.22	1	30.25	30.20	24	11,309	0.21%
2018/12/28	2	30.65	7	30.55	30.55	-5	11,396	-0.04%
2018/12/27	2	30.13	2	30.05	30.15	0	11,526	0.00%
2018/12/26	2	29.65	2	29.68	29.60	0	11,643	0.00%
2018/12/25	7	30.06	13.1	29.97	29.90	-6.1	11,699	-0.05%
2018/12/24	3	30.55	3	30.62	30.55	0	11,796	0.00%
2018/12/22	3	30.55	0	0.00	30.55	3	11,966	0.03%
2018/12/21	2	30.68	2	30.50	30.70	0	12,358	0.00%
2018/12/20	4	30.59	0	0.00	30.60	4	12,439	0.03%
2018/12/19	1	30.70	0	0.00	30.75	1	12,609	0.01%
2018/12/18	4	30.91	7	30.82	30.70	-3	12,853	-0.02%
2018/12/17	2	30.83	1	30.75	30.65	1	12,869	0.01%
2018/12/14	19	30.97	11	31.16	30.75	8	12,925	0.06%
2018/12/13	5	30.77	22	30.81	30.85	-17	12,911	-0.13%
2018/12/12	7	30.39	2	30.40	30.35	5	12,868	0.04%
2018/12/11	1	30.45	2	30.35	30.15	-1	12,726	-0.01%
2018/12/10	5	30.33	2	30.13	30.15	3	12,583	0.02%
2018/12/07	19	30.59	12	30.62	30.55	7	12,512	0.06%
2018/12/06	25	30.77	15	30.86	30.55	10	12,552	0.08%
2018/12/05	18	30.84	9	30.88	31.00	9	12,475	0.07%
2018/12/04	19	31.31	18	31.34	31.35	1	12,369	0.01%
2018/12/03	25	31.30	38	31.52	31.45	-13	12,293	-0.11%
2018/11/30	45	31.57	71	31.67	30.90	-26	12,015	-0.22%
2018/11/29	46	30.99	30	30.97	30.85	16	11,377	0.14%
2018/11/28	14	31.06	17	31.03	31.10	-3	11,210	-0.03%
2018/11/27	13	31.22	12	30.87	30.85	1	11,055	0.01%
2018/11/26	43	31.62	16	31.21	31.20	27	10,979	0.25%
2018/11/23	6	31.87	40	31.80	31.85	-34	10,832	-0.31%
2018/11/22	52	32.03	14	31.92	31.70	38	10,775	0.35%
2018/11/21	9	32.93	8	32.88	32.60	1	10,602	0.01%
2018/11/20	19	33.05	21	33.05	33.10	-2	10,498	-0.02%
2018/11/19	32.3	32.94	24	32.89	32.85	8.3	10,461	0.08%
2018/11/16	21	32.25	18	32.45	32.55	3	10,410	0.03%
2018/11/15	3	31.88	4	32.04	31.90	-1	10,355	-0.01%
2018/11/14	70	31.75	83	31.91	32.00	-13	10,300	-0.13%
2018/11/13	11	31.31	8	31.20	31.30	3	10,161	0.03%
2018/11/12	11	31.31	8	31.39	31.35	3	10,092	0.03%
2018/11/09	16.1	31.09	14	31.08	31.10	2.1	10,032	0.02%
2018/11/08	31	31.01	28	31.06	30.95	3	10,009	0.03%
2018/11/07	41	31.45	33	31.48	31.15	8	9,901	0.08%
2018/11/06	15	30.53	21	30.35	30.30	-6	9,557	-0.06%
2018/11/05	21	30.51	27	30.46	30.55	-6	9,609	-0.06%
2018/11/02	30	30.35	38	30.44	30.55	-8	9,579	-0.08%
2018/11/01	34	30.19	17	30.21	30.00	17	9,521	0.18%
2018/10/31	19	30.51	21	30.65	30.70	-2	9,368	-0.02%
2018/10/30	54	30.55	38	30.53	30.35	16	9,227	0.17%
2018/10/29	27	30.29	97	30.17	30.90	-70	8,839	-0.79%
2018/10/26	35	29.70	105	29.77	29.50	-70	8,379	-0.84%	大賣/
2018/10/25	25	29.09	22	29.13	28.85	3	8,182	0.04%
2018/10/24	17	28.86	24	29.14	29.25	-7	8,066	-0.09%
2018/10/23	136	29.69	31	29.50	29.05	105	8,025	1.31%	大買/鉅額交易
2018/10/22	13	29.20	13	29.38	29.15	0	7,724	0.00%
2018/10/19	37	29.22	33	29.37	29.05	4	7,663	0.05%
2018/10/18	14	29.27	80	29.38	29.60	-66	7,530	-0.88%
2018/10/17	0	0.00	5	27.95	27.70	-5	7,206	-0.07%
2018/10/16	0	0.00	16	27.91	27.85	-16	7,181	-0.22%
2018/10/15	23	27.59	1	27.45	27.40	22	7,120	0.31%
2018/10/12	11	28.22	16	28.19	28.40	-5	7,056	-0.07%
2018/10/11	17	27.23	13	27.16	27.05	4	6,948	0.06%
2018/10/09	0	0.00	4	28.58	28.50	-4	6,786	-0.06%
2018/10/08	12	28.37	5	28.45	28.55	7	6,735	0.10%
2018/10/05	22	28.13	16	28.21	28.35	6	6,666	0.09%
2018/10/04	14	29.27	36	29.12	28.95	-22	6,444	-0.34%
2018/10/03	8	29.83	21	29.86	29.80	-13	6,320	-0.21%
2018/10/02	25	29.67	44	29.59	29.50	-19	6,271	-0.30%
2018/10/01	16	30.38	23	30.24	30.25	-7	6,159	-0.11%
2018/09/28	49	29.77	21	29.83	29.90	28	6,166	0.45%
2018/09/27	8	28.53	10	28.75	29.00	-2	6,027	-0.03%
2018/09/26	14	28.38	18	28.31	28.55	-4	5,961	-0.07%
2018/09/25	6	27.85	24	27.84	28.05	-18	5,714	-0.31%
2018/09/21	11	26.95	116	26.90	26.95	-105	5,414	-1.94%	大賣/鉅額交易
2018/09/20	13	26.28	3	26.50	26.50	10	5,337	0.19%
2018/09/19	0	0.00	3	26.18	26.15	-3	5,234	-0.06%
2018/09/18	13	26.08	6	26.07	26.10	7	5,183	0.14%
2018/09/14	2	25.85	3	25.75	25.70	-1	5,095	-0.02%
2018/09/13	5	25.80	3	25.88	25.85	2	5,079	0.04%
2018/09/12	5	25.75	3	25.63	25.75	2	5,054	0.04%
2018/09/11	4	25.45	0	0.00	25.50	4	4,969	0.08%
2018/09/10	0	0.00	1	25.45	25.50	-1	4,982	-0.02%
2018/09/07	2	25.55	2	25.50	25.55	0	4,997	0.00%
2018/09/06	0	0.00	1	25.70	25.75	-1	4,944	-0.02%
2018/09/05	2	25.85	1	25.85	25.90	1	4,864	0.02%
2018/09/04	0	0.00	1	25.85	25.90	-1	4,826	-0.02%
2018/09/03	1	25.75	0	0.00	25.70	1	4,797	0.02%
2018/08/31	10	25.60	11	25.70	25.90	-1	4,769	-0.02%
2018/08/29	0	0.00	5	25.86	25.85	-5	4,663	-0.11%
2018/08/28	2	25.85	1	25.95	26.00	1	4,641	0.02%
2018/08/27	2	26.15	7	26.09	26.15	-5	4,598	-0.11%
2018/08/24	2	26.10	14	26.05	26.15	-12	4,600	-0.26%
2018/08/23	4	25.81	41	26.00	26.10	-37	4,819	-0.77%
2018/08/22	16	25.86	12.3	25.90	26.00	3.8	4,732	0.08%
2018/08/21	1	25.45	3	25.30	25.50	-2	4,563	-0.04%
2018/08/20	6	25.29	0	0.00	25.20	6	4,507	0.13%
2018/08/17	0	0.00	2	25.20	25.15	-2	4,531	-0.04%
2018/08/16	0	0.00	3	25.00	25.00	-3	4,539	-0.07%
2018/08/15	5	25.30	18	25.21	25.20	-13	4,524	-0.29%
2018/08/14	1	25.20	12	25.25	25.25	-11	4,492	-0.24%
2018/08/13	3	25.28	4	25.48	25.10	-1	4,479	-0.02%
2018/08/10	0	0.00	13	25.15	25.25	-13	4,372	-0.30%
2018/08/09	1	25.00	6	25.00	25.00	-5	4,318	-0.12%
2018/08/08	1	24.95	1	25.05	25.05	0	4,309	0.00%
2018/08/07	0	0.00	12	24.64	24.60	-12	4,316	-0.28%
2018/08/06	1	24.85	3	24.77	24.60	-2	4,374	-0.05%
2018/08/03	8	24.55	6	24.55	24.70	2	4,394	0.05%
2018/08/02	12	24.65	12	24.64	24.65	0	4,364	0.00%
2018/08/01	6	24.68	0	0.00	24.60	6	4,348	0.14%
2018/07/31	11	24.60	12	24.67	24.85	-1	4,281	-0.02%
2018/07/30	14	25.03	1	25.10	25.10	13	4,176	0.31%
2018/07/26	4	25.03	0	0.00	25.00	4	4,053	0.10%
2018/07/25	1	25.00	0	0.00	25.05	1	4,044	0.02%
2018/07/20	0	0.00	34	25.00	25.15	-34	4,010	-0.85%
2018/07/19	34	25.18	21	25.15	25.05	13	3,958	0.33%
2018/07/18	4	25.18	1	25.05	25.10	3	3,933	0.08%
2018/07/17	9	25.10	2	25.15	25.15	7	3,878	0.18%
2018/07/16	1	24.75	2	24.78	24.80	-1	3,760	-0.03%
2018/07/13	1	24.40	3	24.42	24.50	-2	3,724	-0.05%
2018/07/12	4	24.25	12	24.33	24.35	-8	3,683	-0.22%
2018/07/11	0	0.00	1	24.35	24.30	-1	3,710	-0.03%
2018/07/10	2	24.35	17	24.37	24.45	-15	3,628	-0.41%
2018/07/09	11	24.32	5	24.30	24.35	6	3,557	0.17%
2018/07/06	12	24.32	21	24.35	24.30	-9	3,494	-0.26%
2018/07/05	28	24.20	4	24.26	24.30	24	3,275	0.73%
2018/07/04	3	24.00	10	24.03	24.05	-7	3,025	-0.23%
2018/07/03	1	23.65	12	23.60	23.60	-11	2,900	-0.38%
2018/07/02	1	23.85	5	23.90	23.85	-4	2,918	-0.14%
2018/06/29	3	23.65	6	23.72	23.90	-3	2,896	-0.10%
2018/06/28	0	0.00	12	23.68	23.70	-12	2,828	-0.42%
2018/06/27	3	23.35	3	23.40	23.40	0	2,816	0.00%
2018/06/26	3	23.35	3	23.50	23.40	0	2,832	0.00%
2018/06/25	3	23.40	4	23.53	23.55	-1	2,819	-0.04%
2018/06/22	1	23.45	3	23.48	23.50	-2	2,797	-0.07%
2018/06/21	3	23.42	2	23.55	23.60	1	2,792	0.04%
2018/06/20	4	23.36	3	23.68	23.70	1	2,800	0.04%
2018/06/19	17	23.42	0	0.00	23.40	17	2,793	0.61%
2018/06/15	3	23.25	9	24.10	24.10	-6	2,748	-0.22%
2018/06/14	4	23.35	0	0.00	23.30	4	2,694	0.15%
2018/06/12	2	23.55	0	0.00	23.55	2	2,732	0.07%
2018/06/11	0	0.00	1	23.80	23.70	-1	2,727	-0.04%
2018/06/08	1	23.60	0	0.00	23.70	1	2,750	0.04%
2018/06/07	1	23.75	18	23.80	23.85	-17	2,755	-0.62%
2018/06/06	0.5	23.75	7	23.79	23.85	-6.5	2,759	-0.24%
2018/06/05	3	23.85	3	23.80	23.80	0	2,758	0.00%
2018/06/04	0	0.00	4	23.85	23.90	-4	2,749	-0.15%
2018/06/01	2	23.25	9	23.52	23.55	-7	2,739	-0.26%
2018/05/31	28	23.23	16	23.53	23.15	12	2,696	0.45%
2018/05/30	3	23.50	3	23.50	23.50	0	2,387	0.00%
2018/05/29	2	23.88	0	0.00	23.90	2	2,348	0.09%
2018/05/25	0	0.00	4	23.90	23.95	-4	2,352	-0.17%
2018/05/24	0	0.00	4	23.93	23.95	-4	2,299	-0.17%
2018/05/23	0	0.00	8	23.81	23.75	-8	2,277	-0.35%
2018/05/21	0	0.00	3	23.75	23.80	-3	2,281	-0.13%
2018/05/18	0	0.00	1	23.55	23.50	-1	2,279	-0.04%
2018/05/17	1	23.45	3	23.45	23.40	-2	2,309	-0.09%
2018/05/15	2	23.50	1	23.55	23.40	1	2,352	0.04%
2018/05/14	4	23.00	10	23.14	23.35	-6	2,391	-0.25%
2018/05/11	1	22.70	7	22.77	22.85	-6	2,335	-0.26%
2018/05/10	6	22.30	0	0.00	22.30	6	2,311	0.26%
2018/05/09	1	22.45	3	22.30	22.40	-2	2,295	-0.09%
2018/05/08	2	22.35	0	0.00	22.35	2	2,305	0.09%
2018/05/07	1	22.40	0	0.00	22.40	1	2,311	0.04%
2018/05/03	0	0.00	2	22.65	22.50	-2	2,346	-0.09%
2018/05/02	0	0.00	2	22.85	22.85	-2	2,357	-0.08%
2018/04/30	0	0.00	4	22.80	22.80	-4	2,345	-0.17%
2018/04/27	10	22.66	2	22.60	22.70	8	2,323	0.34%
2018/04/26	1	22.50	8	22.61	22.50	-7	2,311	-0.30%
2018/04/25	2	22.50	1	22.55	22.60	1	2,311	0.04%
2018/04/24	2	22.55	4	22.60	22.55	-2	2,338	-0.09%
2018/04/23	1	22.75	1	22.80	22.70	0	2,366	0.00%
2018/04/20	0	0.00	4	23.00	23.05	-4	2,366	-0.17%
2018/04/19	1	23.10	1	23.10	23.10	0	2,375	0.00%
2018/04/17	3	23.13	3	23.17	23.20	0	2,387	0.00%
2018/04/16	0	22.85	0	0.00	22.80	0	2,334	0.00%
2018/04/13	4	22.85	5	22.85	22.85	-1	2,343	-0.04%
2018/04/12	0	0.00	13	22.80	22.85	-13	2,341	-0.56%
2018/04/11	0	0.00	1	22.65	22.60	-1	2,335	-0.04%
2018/04/10	0	0.00	4	22.48	22.55	-4	2,338	-0.17%
2018/04/03	1	22.30	0	0.00	22.45	1	2,368	0.04%
2018/04/02	1	22.45	1	22.40	22.40	0	2,376	0.00%
2018/03/31	1	22.40	0	0.00	22.40	1	2,405	0.04%
2018/03/30	0	0.00	22	22.49	22.60	-22	2,416	-0.91%
2018/03/29	5	22.32	0	0.00	22.30	5	2,405	0.21%
2018/03/28	3	22.45	0	0.00	22.45	3	2,376	0.13%
2018/03/26	2	22.45	1	22.50	22.60	1	2,378	0.04%
2018/03/23	2	22.45	0	0.00	22.45	2	2,363	0.08%
2018/03/22	1	22.80	0	0.00	22.75	1	2,341	0.04%
2018/03/21	2	22.73	2	22.80	22.80	0	2,334	0.00%
2018/03/20	3	22.73	0	0.00	22.80	3	2,370	0.13%
2018/03/19	1	22.90	4	22.88	22.85	-3	2,367	-0.13%
2018/03/16	1	22.75	1	22.75	22.90	0	2,383	0.00%
2018/03/15	3	22.77	0	0.00	22.75	3	2,348	0.13%
2018/03/13	0	0.00	1	22.65	22.75	-1	2,364	-0.04%
2018/03/12	1	22.55	4	22.54	22.60	-3	2,365	-0.13%
2018/03/09	0	0.00	1	22.45	22.45	-1	2,366	-0.04%
2018/03/08	2	22.35	2	22.35	22.45	0	2,379	0.00%
2018/03/07	2	22.30	0	0.00	22.35	2	2,374	0.08%
2018/03/06	1	22.25	1	22.30	22.25	0	2,385	0.00%
2018/03/05	1	22.20	1	22.30	22.20	0	2,487	0.00%
2018/03/02	4	22.45	0	0.00	22.55	4	2,467	0.16%
2018/03/01	2	22.45	2	22.65	22.65	0	2,456	0.00%
2018/02/27	6	22.69	4	22.76	22.65	2	2,447	0.08%
2018/02/26	1	22.70	0	0.00	22.65	1	2,444	0.04%
2018/02/23	0	0.00	1	22.70	22.75	-1	2,439	-0.04%
2018/02/22	4	22.73	1	22.60	22.70	3	2,508	0.12%
2018/02/21	1	22.45	5	22.55	22.65	-4	2,568	-0.16%
2018/02/12	7	21.90	0	0.00	21.85	7	2,607	0.27%
2018/02/09	2	21.55	0	0.00	21.85	2	2,588	0.08%
2018/02/08	16	22.25	0	0.00	22.30	16	2,595	0.62%
2018/02/07	1	22.40	0	0.00	22.35	1	2,598	0.04%
2018/02/06	25	22.38	68	22.45	22.35	-43	2,537	-1.69%
2018/02/05	9	23.27	0	0.00	23.30	9	2,425	0.37%
2018/02/02	11	23.59	0	0.00	23.55	11	2,438	0.45%
2018/02/01	4	23.75	4	23.75	23.75	0	2,450	0.00%
2018/01/31	2	23.68	6	23.80	23.85	-4	2,504	-0.16%
2018/01/30	14	23.67	0	0.00	23.65	14	2,499	0.56%
2018/01/29	1	23.80	4	23.95	23.85	-3	2,496	-0.12%
2018/01/25	4	23.85	3	23.82	23.85	1	2,472	0.04%
2018/01/24	6	23.79	0	0.00	23.85	6	2,464	0.24%
2018/01/23	6	23.75	4	23.75	23.85	2	2,466	0.08%
2018/01/22	8	23.70	0	0.00	23.80	8	2,478	0.32%
2018/01/19	8	23.83	0	0.00	23.85	8	2,480	0.32%
2018/01/18	5	23.95	0	0.00	23.95	5	2,466	0.20%
2018/01/17	10	23.93	6	23.88	24.00	4	2,446	0.16%
2018/01/16	3	23.70	4	23.79	23.80	-1	2,557	-0.04%
2018/01/15	5	23.75	0	0.00	23.80	5	2,548	0.20%
2018/01/12	0	0.00	4	23.79	23.75	-4	2,540	-0.16%
2018/01/11	10	23.63	0	0.00	23.70	10	2,519	0.40%
2018/01/10	2	23.68	10	23.77	23.80	-8	2,517	-0.32%
2018/01/09	1	23.60	0	0.00	23.70	1	2,511	0.04%
2018/01/08	2	23.60	0	0.00	23.60	2	2,558	0.08%
2018/01/05	6	23.55	6	23.67	23.65	0	2,586	0.00%
2018/01/03	0	0.00	4	23.75	23.70	-4	2,689	-0.15%
2018/01/02	7	23.67	10	23.76	23.65	-3	2,722	-0.11%