台灣高鐵 (2633)-元大-城東券商分點個股進出

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
30.35
漲跌
▼0.05
漲幅
-0.16%
成交量
7,417張
產業
上市航運類股
905人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－元大-城東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-城東券商分點個股進出
元大-城東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
2024/05/09	0	0.00	1	30.25	30.25	-1	3,692	-0.03%
2024/05/03	0.3	30.10	5	30.10	30.05	-4.7	3,529	-0.13%
2024/04/30	0	0.00	10	30.00	29.90	-10	3,506	-0.29%
2024/04/29	0	0.00	2	30.00	30.05	-2	3,473	-0.06%
2024/04/26	0	0.00	1	29.95	29.95	-1	3,451	-0.03%
2024/04/24	0	0.00	1	29.90	29.85	-1	3,461	-0.03%
2024/04/19	1	29.40	0	0.00	29.30	1	3,489	0.03%
2024/04/16	23	29.62	1	29.55	29.55	22	3,313	0.66%
2024/04/15	3	30.05	10	30.05	30.00	-7	3,219	-0.22%
2024/04/12	1	30.00	0	0.00	30.15	1	3,206	0.03%
2024/04/10	0	0.00	1	30.10	30.15	-1	3,216	-0.03%
2024/04/02	0	0.00	3	30.10	30.15	-3	3,267	-0.09%
2024/03/25	0	0.00	34	30.18	30.10	-34	3,182	-1.07%
2024/03/20	2	29.80	2	29.88	29.75	0	3,177	0.00%
2024/03/15	1.1	29.76	42	29.87	30.35	-40.9	3,112	-1.31%
2024/03/14	0	0.00	14	30.05	30.10	-14	2,930	-0.48%
2024/03/12	0	0.00	1.1	30.05	30.05	-1.1	2,842	-0.04%
2024/03/11	0	0.00	2	30.03	29.90	-2	2,816	-0.07%
2024/03/08	1	29.80	0	0.00	29.90	1	2,815	0.04%
2024/03/06	0	0.00	20	29.80	29.70	-20	2,766	-0.72%
2024/03/05	1.2	29.72	0	0.00	29.70	1.2	2,826	0.04%
2024/03/01	1.1	29.85	2	30.03	29.90	-0.9	2,870	-0.03%
2024/02/29	10	29.80	0	0.00	30.20	10	2,824	0.35%
2024/02/27	0.1	29.50	0	0.00	29.50	0.1	2,689	0.00%
2024/02/22	0	0.00	1	29.65	29.35	-1	2,713	-0.04%
2024/02/21	2	29.55	0	0.00	29.45	2	2,677	0.07%
2024/02/20	3	29.35	0	0.00	29.35	3	2,686	0.11%
2024/02/19	4	29.45	0	0.00	29.50	4	2,694	0.15%
2024/02/15	5	29.47	0	0.00	29.35	5	2,717	0.18%
2024/02/01	0	29.70	0	0.00	29.75	0	2,651	0.00%
2024/01/31	0	0.00	5	29.55	29.55	-5	2,660	-0.19%
2024/01/25	10	29.60	0	0.00	29.60	10	2,710	0.37%
2024/01/23	0	0.00	2	29.70	29.80	-2	2,721	-0.07%
2024/01/22	1	29.55	0	0.00	29.70	1	2,807	0.04%
2024/01/19	4	29.45	0	0.00	29.70	4	2,868	0.14%
2024/01/18	0.1	29.55	0	0.00	29.35	0.1	2,973	0.00%
2024/01/16	1	29.90	0	0.00	29.85	1	2,909	0.03%
2024/01/10	0	0.00	1	30.00	30.10	-1	3,018	-0.03%
2024/01/09	0.2	30.10	0	0.00	30.05	0.2	3,037	0.01%
2024/01/08	1	30.20	0	0.00	30.20	1	3,053	0.03%
2024/01/05	1	30.05	0	0.00	30.15	1	3,060	0.03%
2024/01/03	0.1	30.45	0	0.00	30.40	0.1	3,105	0.00%
2023/12/29	1	30.70	0	0.00	30.70	1	3,097	0.03%
2023/12/28	0	0.00	4	30.60	30.65	-4	3,101	-0.13%
2023/12/27	0	30.40	5	30.47	30.50	-5	3,075	-0.16%
2023/12/26	0	30.45	0	0.00	30.45	0	3,073	0.00%
2023/12/25	0	30.30	0	0.00	30.35	0	3,063	0.00%
2023/12/22	0	30.15	0	0.00	30.15	0	3,060	0.00%
2023/12/21	0	30.25	0	0.00	30.20	0	3,055	0.00%
2023/12/20	0	30.30	0	0.00	30.30	0	3,053	0.00%
2023/12/19	0	30.20	0	0.00	30.15	0	3,049	0.00%
2023/12/15	5	30.35	0	0.00	30.40	5	3,095	0.16%
2023/12/14	17	30.49	3	30.40	30.40	14	3,068	0.46%
2023/12/12	0	30.50	3	30.60	30.60	-3	3,255	-0.09%
2023/12/11	2.1	30.40	0	0.00	30.45	2.1	3,327	0.06%
2023/12/08	0	30.25	0	0.00	30.20	0	3,341	0.00%
2023/12/07	0	30.15	6	30.15	30.15	-6	3,341	-0.18%
2023/12/06	0	30.20	0	0.00	30.10	0	3,347	0.00%
2023/12/05	0	30.25	0	0.00	30.15	0	3,348	0.00%
2023/12/04	0	30.20	0	0.00	30.00	0	3,339	0.00%
2023/12/01	0	30.10	0	0.00	29.95	0	3,340	0.00%
2023/11/30	0	30.05	0	0.00	30.10	0	3,435	0.00%
2023/11/29	0.1	30.00	0	0.00	29.85	0.1	3,341	0.00%
2023/11/28	0	30.20	0	0.00	30.15	0	3,297	0.00%
2023/11/27	1	29.95	0	0.00	29.85	1	3,346	0.03%
2023/11/24	1	29.90	0	0.00	29.90	1	3,334	0.03%
2023/11/22	2	30.25	0	0.00	30.35	2	3,319	0.06%
2023/11/21	3	30.35	0	0.00	30.40	3	3,343	0.09%
2023/11/17	0	30.30	0	0.00	30.30	0	3,289	0.00%
2023/11/16	0	30.25	0	0.00	30.30	0	3,254	0.00%
2023/11/14	0	0.00	1	30.05	29.95	-1	3,222	-0.03%
2023/11/09	2	30.08	0	0.00	29.85	2	3,244	0.06%
2023/11/08	1	30.15	0	0.00	30.25	1	3,278	0.03%
2023/11/06	0	0.00	7	30.25	30.15	-7	3,295	-0.21%
2023/11/03	0	29.90	0	0.00	29.90	0	3,264	0.00%
2023/11/02	0	29.75	0	0.00	29.70	0	3,274	0.00%
2023/10/31	1	29.40	0	0.00	29.40	1	3,350	0.03%
2023/10/30	0.1	29.55	0	0.00	29.60	0.1	3,424	0.00%
2023/10/27	0	0.00	1	29.25	29.25	-1	3,355	-0.03%
2023/10/26	0.1	29.30	0	0.00	29.15	0.1	3,287	0.00%
2023/10/24	3	29.50	0	0.00	29.40	3	3,171	0.09%
2023/10/20	4.2	29.71	0	0.00	29.60	4.2	3,131	0.13%
2023/10/16	1	30.20	0	0.00	30.30	1	3,084	0.03%
2023/10/13	0	30.40	0	0.00	30.40	0	3,125	0.00%
2023/10/12	0	30.35	0	0.00	30.45	0	3,158	0.00%
2023/10/11	0	30.30	0	0.00	30.30	0	3,146	0.00%
2023/10/06	0	30.15	0	0.00	30.00	0	3,160	0.00%
2023/10/05	0	30.00	0	0.00	29.85	0	3,196	0.00%
2023/10/04	7.1	29.89	0	0.00	29.85	7.1	3,229	0.22%
2023/10/03	1	30.00	0	0.00	30.05	1	3,253	0.03%
2023/10/02	1	30.20	0	0.00	30.30	1	3,350	0.03%
2023/09/28	0	0.00	3	30.00	29.95	-3	3,441	-0.09%
2023/09/25	2	30.20	0	0.00	30.10	2	3,509	0.06%
2023/09/21	3	29.90	0	0.00	29.85	3	3,596	0.08%
2023/09/20	2	30.25	0	0.00	30.15	2	3,577	0.06%
2023/09/15	5	30.94	17	30.88	30.80	-12	3,581	-0.34%
2023/09/08	1	29.50	0	0.00	29.45	1	3,406	0.03%
2023/09/06	1	29.60	0	0.00	29.55	1	3,467	0.03%
2023/09/05	0.1	29.45	0	0.00	29.75	0.1	3,470	0.00%
2023/09/04	2	29.70	0	0.00	29.80	2	3,419	0.06%
2023/09/01	0	0.00	1	30.00	29.95	-1	3,435	-0.03%
2023/08/31	2.1	29.85	0	0.00	29.75	2.1	3,461	0.06%
2023/08/29	6.1	29.60	0	0.00	29.80	6.1	3,453	0.18%
2023/08/28	42.3	29.85	0	0.00	29.50	42.3	3,485	1.21%
2023/08/25	10	29.90	6	30.00	29.85	4	3,678	0.11%
2023/08/24	0.1	29.66	0	0.00	29.60	0.1	3,689	0.00%
2023/08/23	0	29.51	0	0.00	29.45	0	3,763	0.00%
2023/08/22	0	29.53	0	0.00	29.40	0	3,836	0.00%
2023/08/21	1	29.40	0	0.00	29.40	1	3,887	0.03%
2023/08/18	0	29.40	0	0.00	29.35	0	3,930	0.00%
2023/08/16	0	29.30	0	0.00	29.15	0	4,051	0.00%
2023/08/15	0	29.30	0	0.00	29.20	0	4,134	0.00%
2023/08/14	1.1	29.31	0	0.00	29.25	1.1	4,345	0.02%
2023/08/11	0	0.00	1	29.75	29.80	-1	4,642	-0.02%
2023/08/10	1	29.75	0	0.00	29.70	1	4,863	0.02%
2023/08/09	0	30.10	0	0.00	29.90	0	5,045	0.00%
2023/08/08	0	30.10	0	0.00	29.95	0	5,046	0.00%
2023/08/07	3.1	29.71	0	0.00	29.90	3.1	5,030	0.06%
2023/08/04	2	29.90	0	0.00	29.80	2	5,035	0.04%
2023/08/02	7.1	30.05	0	0.00	29.95	7.1	4,979	0.14%
2023/08/01	3	30.20	1	30.25	30.20	2	4,914	0.04%
2023/07/31	0.1	30.35	5	30.30	30.15	-4.9	4,910	-0.10%
2023/07/28	1	30.35	0	0.00	30.15	1	4,931	0.02%
2023/07/27	0	30.35	0	0.00	30.30	0	4,914	0.00%
2023/07/26	0.1	30.38	0	0.00	30.15	0.1	4,939	0.00%
2023/07/25	1	30.05	0	0.00	30.05	1	4,970	0.02%
2023/07/24	0.2	30.21	0	0.00	30.05	0.2	4,952	0.00%
2023/07/21	0	30.30	0	0.00	30.20	0	4,954	0.00%
2023/07/20	0	30.65	0	0.00	30.50	0	4,982	0.00%
2023/07/19	0.1	30.54	0	0.00	30.25	0.1	4,985	0.00%
2023/07/18	0.1	30.20	0	0.00	30.25	0.1	4,982	0.00%
2023/07/17	1.1	30.21	0	0.00	30.15	1.1	4,948	0.02%
2023/07/14	2	30.38	0	0.00	30.25	2	4,967	0.04%
2023/07/13	14.1	30.44	0	0.00	30.25	14.1	4,957	0.28%
2023/07/12	3.1	30.71	1	30.75	30.80	2.1	4,956	0.04%
2023/07/11	10.4	30.96	0	0.00	31.20	10.4	4,949	0.21%
2023/07/07	10.1	31.05	6	31.15	31.05	4.1	5,016	0.08%
2023/07/06	14.1	31.84	0	0.00	31.55	14.1	4,966	0.28%
2023/07/04	0	32.25	10	32.39	32.25	-10	4,854	-0.21%
2023/06/30	2.1	32.00	0	0.00	32.15	2.1	4,865	0.04%
2023/06/29	30	32.23	0	0.00	32.10	30	4,832	0.62%
2023/06/28	2.1	32.20	0	0.00	32.15	2.1	4,837	0.04%
2023/06/27	10.1	32.30	0	0.00	32.25	10.1	4,796	0.21%
2023/06/26	4	32.38	2	32.35	32.35	2	4,801	0.04%
2023/06/21	0	0.00	1	32.60	32.60	-1	4,828	-0.02%
2023/06/20	0	32.45	0	0.00	32.40	0	4,859	0.00%
2023/06/16	1.2	32.38	3	32.37	32.45	-1.8	4,855	-0.04%
2023/06/15	0	0.00	0.2	32.40	32.50	-0.2	4,829	0.00%
2023/06/13	4	32.55	1	32.50	32.60	3	4,904	0.06%
2023/06/12	9	32.59	0	0.00	32.50	9	4,936	0.18%
2023/06/09	0.1	32.70	0	0.00	32.90	0.1	4,939	0.00%
2023/06/07	0	0.00	2	33.00	33.00	-2	5,038	-0.04%
2023/06/05	0	32.85	0	0.00	32.80	0	5,112	0.00%
2023/06/02	0	32.90	1	32.90	33.00	-1	5,175	-0.02%
2023/05/31	1	32.65	1	32.40	32.55	0	5,290	0.00%
2023/05/26	0	0.00	0.3	32.85	32.60	-0.3	5,127	-0.01%
2023/05/24	0	33.20	0	0.00	33.20	0	5,080	0.00%
2023/05/22	3	32.88	0	0.00	32.95	3	4,966	0.06%
2023/05/19	3	32.63	1	32.85	32.60	2	4,902	0.04%
2023/05/18	5	32.92	7	33.45	32.70	-2	4,814	-0.04%
2023/05/17	5	33.25	33.6	32.76	33.30	-28.6	4,601	-0.62%
2023/05/16	8	32.36	6.3	32.27	32.25	1.7	4,258	0.04%
2023/05/15	0	31.15	1.4	31.78	31.80	-1.4	4,032	-0.04%
2023/05/12	0	0.00	1	30.85	30.90	-1	3,819	-0.03%
2023/05/11	1	30.80	0	0.00	30.75	1	3,818	0.03%
2023/05/08	0	0.00	1.1	31.20	31.25	-1.1	3,838	-0.03%
2023/05/03	1	30.95	0	0.00	30.90	1	3,901	0.03%
2023/04/25	0.4	30.70	0.1	30.70	30.75	0.3	4,088	0.01%
2023/04/20	0	0.00	1	30.65	30.65	-1	4,119	-0.02%
2023/04/17	0	0.00	0.1	31.15	31.15	-0.1	4,101	0.00%
2023/04/14	3	30.80	0	0.00	30.90	3	4,034	0.07%
2023/04/13	11.2	30.50	11	31.00	30.90	0.2	4,011	0.00%
2023/04/11	2	30.30	1	30.35	30.40	1	3,856	0.03%
2023/04/07	0.3	30.20	0	0.00	30.15	0.3	3,806	0.01%
2023/03/30	1	30.00	0	30.05	30.15	1	3,775	0.03%
2023/03/28	0	0.00	0.1	29.90	29.90	-0.1	3,785	0.00%
2023/03/27	0	0.00	10	30.05	30.00	-10	3,851	-0.26%
2023/03/24	10	30.00	0	0.00	30.05	10	3,939	0.25%
2023/03/23	0.1	29.93	1	30.00	30.00	-0.9	4,014	-0.02%
2023/03/22	1	29.50	2	29.55	29.55	-1	4,040	-0.02%
2023/03/17	0	0.00	3	29.53	29.40	-3	4,116	-0.07%
2023/03/16	1	29.25	0	0.00	29.20	1	4,021	0.02%
2023/03/13	4	29.80	0	0.00	29.95	4	3,978	0.10%
2023/03/10	0.1	29.70	3	29.95	29.90	-2.9	3,968	-0.07%
2023/03/08	2	30.50	15	30.48	30.50	-13	3,970	-0.33%
2023/03/07	1	30.10	12	30.35	30.35	-11	3,919	-0.28%
2023/03/06	10	29.85	7	29.96	30.05	3	3,871	0.08%
2023/03/03	1	29.40	0	0.00	29.45	1	3,761	0.03%
2023/02/23	0	0.00	34	29.30	29.25	-34	3,633	-0.94%
2023/02/22	0.1	29.20	6	29.20	29.20	-5.9	3,596	-0.16%
2023/02/20	2	29.10	0	0.00	29.30	2	3,659	0.05%
2023/02/15	4	29.00	0	0.00	28.95	4	3,807	0.11%
2023/02/14	0.3	29.15	0	0.00	29.00	0.3	3,792	0.01%
2023/02/10	4	28.85	19	28.85	28.90	-15	3,810	-0.39%
2023/02/09	0	28.95	0	0.00	28.90	0	3,801	0.00%
2023/02/08	8	28.99	1	29.00	28.95	7	3,795	0.18%
2023/02/07	30	29.08	10	28.90	28.90	20	3,793	0.53%
2023/02/06	2.3	29.31	0	0.00	29.10	2.3	3,752	0.06%
2023/02/03	10	29.25	0	0.00	29.35	10	3,728	0.27%
2023/02/02	20	29.29	0	0.00	29.20	20	3,717	0.54%
2023/01/31	0	0.00	10	29.10	29.20	-10	3,621	-0.28%
2023/01/30	10	29.20	13	29.30	29.20	-3	3,560	-0.08%
2023/01/17	0	0.00	1	29.10	29.10	-1	3,464	-0.03%
2023/01/16	14	28.90	0	0.00	28.95	14	3,432	0.41%
2023/01/13	0	0.00	2	29.00	28.80	-2	3,434	-0.06%
2023/01/10	0	0.00	12	29.15	29.30	-12	3,432	-0.35%
2023/01/09	0	0.00	10	29.15	29.20	-10	3,422	-0.29%
2023/01/06	12	29.10	2	29.05	29.00	10	3,411	0.29%
2023/01/03	0	0.00	29	28.73	28.80	-29	3,430	-0.85%
2022/12/30	0	0.00	10	28.80	28.75	-10	3,427	-0.29%
2022/12/29	39	28.65	39	28.55	28.60	0	3,451	0.00%
2022/12/27	2	28.95	0	0.00	28.95	2	3,488	0.06%
2022/12/26	0	0.00	6	28.96	29.00	-6	3,491	-0.17%
2022/12/23	20	28.60	1	28.75	28.75	19	3,557	0.53%
2022/12/21	20	28.70	0	0.00	28.75	20	3,619	0.55%
2022/12/20	0	0.00	10	28.83	28.70	-10	3,599	-0.28%
2022/12/19	5	28.90	0	0.00	29.05	5	3,608	0.14%
2022/12/15	0	0.00	5	29.00	29.15	-5	3,477	-0.14%
2022/12/14	0	0.00	17	28.73	28.95	-17	3,395	-0.50%
2022/12/13	23	28.40	0	0.00	28.45	23	3,325	0.69%
2022/12/12	2	28.60	0	0.00	28.60	2	3,296	0.06%
2022/12/08	0.2	28.25	0	0.00	28.30	0.2	3,376	0.01%
2022/12/07	0.4	28.32	0	0.00	28.30	0.4	3,382	0.01%
2022/12/06	1	28.60	0	0.00	28.30	1	3,387	0.03%
2022/11/30	0	0.00	2	28.68	28.95	-2	3,289	-0.06%
2022/11/25	0	0.00	1	28.50	28.55	-1	3,126	-0.03%
2022/11/24	0	0.00	1	28.35	28.35	-1	3,110	-0.03%
2022/11/23	1	28.00	0	0.00	28.00	1	3,102	0.03%
2022/11/14	0	0.00	1	28.55	28.60	-1	3,029	-0.03%
2022/11/11	0	0.00	5	28.10	28.20	-5	2,955	-0.17%
2022/11/09	0	0.00	1	28.10	28.20	-1	2,910	-0.03%
2022/11/08	1	27.95	0	0.00	28.05	1	2,887	0.03%
2022/11/07	0.2	27.95	0	0.00	27.95	0.2	2,880	0.01%
2022/11/04	1.1	27.48	0	0.00	27.80	1.1	2,881	0.04%
2022/11/01	0	0.00	2	28.20	27.85	-2	2,895	-0.07%
2022/10/31	0	0.00	1	28.10	28.10	-1	2,932	-0.03%
2022/10/26	0	0.00	3	27.93	27.80	-3	2,983	-0.10%
2022/10/20	7.4	27.09	12	27.37	27.40	-4.7	2,974	-0.16%
2022/10/19	1	27.75	0	0.00	27.55	1	2,947	0.03%
2022/10/18	1	27.55	0	0.00	28.15	1	2,920	0.03%
2022/10/17	4	27.45	0	0.00	27.35	4	2,884	0.14%
2022/10/14	1	27.80	1	27.90	27.80	0	2,902	0.00%
2022/10/13	11	27.75	0	0.00	27.60	11	2,913	0.38%
2022/10/12	0	0.00	2	28.28	28.40	-2	2,906	-0.07%
2022/10/06	0	0.00	9	28.55	28.60	-9	3,139	-0.29%
2022/10/05	2	28.48	0	0.00	28.55	2	3,220	0.06%
2022/09/26	4	27.93	0	0.00	27.90	4	3,288	0.12%
2022/09/23	2	28.48	0	0.00	28.35	2	3,270	0.06%
2022/09/22	1	28.40	0	0.00	28.50	1	3,303	0.03%
2022/09/16	1	28.55	0	0.00	29.15	1	3,333	0.03%
2022/09/13	0	0.00	1	29.05	29.20	-1	3,195	-0.03%
2022/09/12	0	0.00	2	28.93	29.00	-2	3,165	-0.06%
2022/09/07	1	28.20	0	0.00	28.45	1	3,213	0.03%
2022/09/06	1	28.40	0	0.00	28.45	1	3,207	0.03%
2022/09/01	0.1	28.60	0	0.00	28.70	0.1	3,230	0.00%
2022/08/31	1	28.80	0	0.00	29.20	1	3,233	0.03%
2022/08/29	1.1	28.46	0	0.00	28.55	1.1	3,227	0.03%
2022/08/26	0.1	28.90	0	0.00	28.95	0.1	3,219	0.00%
2022/08/23	0.1	28.85	0	0.00	28.95	0.1	3,427	0.00%
2022/08/22	1	28.90	0	0.00	29.00	1	3,447	0.03%
2022/08/19	0	0.00	2	29.20	29.20	-2	3,485	-0.06%
2022/08/17	0	0.00	1	29.00	28.85	-1	3,523	-0.03%
2022/08/15	0.7	28.90	0	0.00	28.90	0.7	3,592	0.02%
2022/08/05	0	28.90	0	0.00	28.90	0	3,775	0.00%
2022/08/04	2	28.20	0	0.00	28.45	2	3,853	0.05%
2022/07/22	2	29.25	3	29.17	29.25	-1	4,020	-0.02%
2022/07/20	0	0.00	1	29.30	29.00	-1	4,029	-0.02%
2022/07/19	0	0.00	26	29.57	29.35	-26	4,022	-0.65%
2022/07/18	2	29.45	1	29.40	29.45	1	3,999	0.03%
2022/07/15	36	29.36	15	29.25	29.30	21	3,957	0.53%
2022/07/14	0	0.00	8	29.56	29.30	-8	3,930	-0.20%
2022/07/13	2	28.80	0	0.00	28.90	2	3,759	0.05%
2022/07/12	0.1	28.50	2	28.48	28.65	-1.9	3,668	-0.05%
2022/07/11	0.1	28.50	0	0.00	28.55	0.1	3,618	0.00%
2022/07/07	0	0.00	1	28.10	28.10	-1	3,567	-0.03%
2022/07/04	5	27.85	0	0.00	27.70	5	3,519	0.14%
2022/07/01	2	27.60	2	27.55	27.55	0	3,549	0.00%
2022/06/29	1.2	28.16	2	28.45	28.45	-0.8	3,525	-0.02%
2022/06/28	0	0.00	0.2	28.00	28.15	-0.2	3,489	0.00%
2022/06/27	0	0.00	2	28.30	28.15	-2	3,517	-0.06%
2022/06/17	0	0.00	10	27.40	27.75	-10	3,406	-0.29%
2022/06/16	2	27.85	0	0.00	27.70	2	3,369	0.06%
2022/06/14	4	27.43	0	0.00	27.50	4	3,504	0.11%
2022/06/08	0	0.00	1	27.80	27.80	-1	3,466	-0.03%
2022/06/02	0.1	28.10	0	0.00	28.15	0.1	3,523	0.00%
2022/05/23	0	0.00	4	28.15	28.15	-4	3,614	-0.11%
2022/05/20	0.1	27.80	0	0.00	27.85	0.1	3,594	0.00%
2022/05/16	0	0.00	1	26.80	27.10	-1	3,691	-0.03%
2022/05/13	0.1	26.50	0	0.00	26.75	0.1	3,681	0.00%
2022/05/12	2	26.38	0	0.00	26.30	2	3,646	0.05%
2022/05/11	0	0.00	20	27.00	26.95	-20	3,534	-0.57%
2022/05/09	0.1	27.35	0	0.00	27.25	0.1	3,507	0.00%
2022/05/06	0.3	27.88	0	0.00	27.70	0.3	3,499	0.01%
2022/05/05	1	27.95	0	0.00	28.00	1	3,529	0.03%
2022/05/04	0	0.00	1	27.95	27.95	-1	3,547	-0.03%
2022/04/28	1	28.00	0	0.00	28.05	1	3,737	0.03%
2022/04/27	0.1	28.05	35	28.00	28.00	-34.9	3,740	-0.93%
2022/04/25	1	28.15	5	28.15	28.20	-4	3,857	-0.10%
2022/04/22	0.1	28.45	0	0.00	28.55	0.1	3,853	0.00%
2022/04/20	0	0.00	3	28.35	28.55	-3	3,846	-0.08%
2022/04/19	0	0.00	5	28.30	28.30	-5	3,828	-0.13%
2022/04/15	2	28.45	0	0.00	28.40	2	3,838	0.05%
2022/04/13	0.2	28.53	0	0.00	28.65	0.2	3,838	0.01%
2022/04/08	0	0.00	30	28.55	28.40	-30	3,767	-0.80%
2022/04/06	0	0.00	25	28.55	28.70	-25	3,716	-0.67%
2022/04/01	0.1	28.75	0	0.00	28.65	0.1	3,728	0.00%
2022/03/31	0.1	29.03	0	0.00	28.85	0.1	3,732	0.00%
2022/03/30	0	0.00	1	29.05	29.10	-1	3,725	-0.03%
2022/03/29	0	0.00	3	28.90	28.90	-3	3,695	-0.08%
2022/03/28	6	28.62	0	0.00	28.75	6	3,699	0.16%
2022/03/25	1	28.80	0	0.00	28.80	1	3,696	0.03%
2022/03/22	0	0.00	2	29.20	29.20	-2	3,850	-0.05%
2022/03/21	1.5	29.06	0	0.00	29.10	1.5	3,894	0.04%
2022/03/18	0.2	28.97	0	0.00	29.65	0.2	3,911	0.01%
2022/03/17	0	28.90	0	0.00	28.90	0	3,868	0.00%
2022/03/16	0	0.00	1	28.50	28.45	-1	3,859	-0.03%
2022/03/15	0.2	28.45	0	0.00	28.45	0.2	3,883	0.01%
2022/03/11	0	0.00	1	28.55	28.40	-1	3,919	-0.03%
2022/03/08	2	28.20	0	0.00	28.05	2	4,013	0.05%
2022/03/07	8	28.63	2	28.58	28.50	6	3,964	0.15%
2022/03/03	3	29.30	0	0.00	29.35	3	4,174	0.07%
2022/02/23	1	29.25	4	29.20	29.15	-3	4,498	-0.07%
2022/02/17	0	0.00	4	29.35	29.50	-4	4,710	-0.08%
2022/02/11	0.1	29.15	0	0.00	29.15	0.1	4,616	0.00%
2022/02/10	0	0.00	1	29.10	29.20	-1	4,715	-0.02%
2022/02/09	0	0.00	4	29.08	29.15	-4	4,741	-0.08%
2022/01/25	4	28.15	0	0.00	28.15	4	4,681	0.09%
2022/01/24	0	0.00	8	28.23	28.45	-8	4,593	-0.17%
2022/01/20	4	28.80	0	0.00	28.85	4	4,513	0.09%
2022/01/19	5.1	28.82	0	0.00	28.80	5.1	4,486	0.11%
2022/01/17	0	0.00	14	29.10	29.10	-14	4,323	-0.32%
2022/01/14	5.1	29.30	4	29.28	29.25	1.1	4,292	0.03%
2022/01/11	0	0.00	13	29.25	29.35	-13	4,340	-0.30%
2022/01/04	1	29.30	0	0.00	29.35	1	4,457	0.02%
2022/01/03	0	0.00	3	29.40	29.40	-3	4,446	-0.07%
2021/12/29	0	0.00	6	29.60	29.60	-6	4,509	-0.13%
2021/12/27	0	0.00	1	29.35	29.45	-1	4,559	-0.02%
2021/12/23	0	0.00	1	29.40	29.35	-1	4,633	-0.02%
2021/12/21	0	0.00	2	29.25	29.35	-2	4,661	-0.04%
2021/12/20	0	0.00	6	29.26	29.30	-6	4,662	-0.13%
2021/12/17	5.1	29.20	0	0.00	29.15	5.1	4,654	0.11%
2021/12/16	3	29.25	0	0.00	29.45	3	4,569	0.07%
2021/12/13	6	29.52	0	0.00	29.50	6	4,694	0.13%
2021/12/10	3	29.77	0	0.00	29.75	3	4,656	0.06%
2021/12/09	0	0.00	3	29.88	29.90	-3	4,645	-0.06%
2021/12/08	0	0.00	1	29.65	29.75	-1	4,602	-0.02%
2021/12/07	0	0.00	1	29.50	29.65	-1	4,572	-0.02%
2021/12/06	0	0.00	1	29.55	29.55	-1	4,555	-0.02%
2021/12/03	1.1	29.85	0	0.00	29.65	1.1	4,539	0.02%
2021/12/02	1	29.65	0	0.00	29.90	1	4,519	0.02%
2021/12/01	18	29.90	18	29.50	29.90	0	4,464	0.00%
2021/11/30	20	29.82	10	29.60	29.65	10	4,428	0.23%
2021/11/29	1.1	29.51	7	29.70	29.50	-6	4,170	-0.14%
2021/11/26	22	30.25	5	30.17	30.05	17	4,078	0.42%
2021/11/25	15	30.37	9	30.39	30.60	6	3,994	0.15%
2021/11/23	8	29.60	10	29.80	29.60	-2	3,665	-0.05%
2021/11/22	11	29.70	11	29.55	29.70	0	3,635	0.00%
2021/11/19	25	29.53	10	29.55	29.40	15	3,579	0.42%
2021/11/18	0.4	29.20	0	0.00	29.35	0.4	3,531	0.01%
2021/11/17	3	29.17	0	0.00	29.20	3	3,482	0.09%
2021/11/16	5	29.10	3	29.15	29.15	2	3,409	0.06%
2021/11/11	0	0.00	1	29.20	29.20	-1	3,512	-0.03%
2021/11/10	10	29.20	5	29.25	29.25	5	3,582	0.14%
2021/11/08	1	29.00	2	29.10	29.15	-1	3,517	-0.03%
2021/11/05	20.1	28.95	0	0.00	29.05	20.1	3,502	0.57%
2021/11/02	0.1	29.05	9	29.00	28.95	-8.9	3,476	-0.26%
2021/11/01	2	29.05	2	29.05	29.00	0	3,435	0.00%
2021/10/29	6	28.85	7	29.01	29.05	-1	3,419	-0.03%
2021/10/28	1	29.00	0	0.00	29.05	1	3,380	0.03%
2021/10/21	1	29.40	1	29.45	29.35	0	3,498	0.00%
2021/10/18	0.2	29.35	0	0.00	29.30	0.2	3,686	0.01%
2021/10/15	0	0.00	5	29.25	29.35	-5	3,676	-0.14%
2021/10/13	0.2	29.00	0	0.00	28.85	0.2	3,701	0.01%
2021/10/12	2	28.70	0	0.00	28.85	2	3,718	0.05%
2021/10/08	0.1	29.25	11	29.11	29.10	-10.9	3,685	-0.30%
2021/10/05	2	28.90	1	29.05	29.00	1	3,641	0.03%
2021/10/04	0.1	29.15	3	29.00	29.00	-2.9	3,646	-0.08%
2021/10/01	12.1	29.22	0	0.00	29.20	12.1	3,611	0.34%
2021/09/29	2	29.50	0	0.00	29.60	2	3,609	0.06%
2021/09/24	0	0.00	3	29.95	29.95	-3	3,633	-0.08%
2021/09/13	0.5	29.70	0	0.00	29.70	0.5	3,596	0.01%
2021/09/09	0	0.00	10	29.53	29.40	-10	3,982	-0.25%
2021/09/08	1	29.65	20	29.50	29.65	-19	4,007	-0.47%
2021/09/07	0	0.00	5	29.75	29.75	-5	4,009	-0.12%
2021/09/03	1	30.05	0	0.00	30.05	1	4,038	0.02%
2021/08/30	1	29.85	0	0.00	30.00	1	4,102	0.02%
2021/08/27	0	0.00	12	29.90	29.90	-12	4,114	-0.29%
2021/08/20	0.1	28.95	0	0.00	28.80	0.1	4,336	0.00%
2021/08/17	0.1	29.25	0	0.00	29.10	0.1	4,386	0.00%
2021/08/16	2	29.10	0	0.00	29.10	2	4,374	0.05%
2021/08/10	1	30.00	0	0.00	29.95	1	4,522	0.02%
2021/08/09	2	29.88	2	30.20	30.10	0	4,708	0.00%
2021/08/02	0.1	30.30	0	0.00	30.35	0.1	5,501	0.00%
2021/07/30	4	30.13	0	0.00	30.35	4	5,530	0.07%
2021/07/26	0	0.00	64	30.96	30.55	-64	5,761	-1.11%
2021/07/23	65	30.56	6	30.70	30.90	59	5,757	1.02%
2021/07/22	0.1	30.00	1	30.00	30.10	-0.9	5,656	-0.02%
2021/07/20	5	29.90	0	0.00	29.95	5	5,753	0.09%
2021/07/19	0.1	29.95	1	30.15	30.15	-0.9	5,792	-0.02%
2021/07/16	0	0.00	4	29.95	29.90	-4	5,893	-0.07%
2021/07/13	0	0.00	20	29.70	29.80	-20	6,243	-0.32%
2021/07/08	1	29.80	0	0.00	29.95	1	6,355	0.02%
2021/07/07	5	29.90	2	29.95	29.90	3	6,382	0.05%
2021/07/06	4	29.99	1	30.05	29.95	3	6,432	0.05%
2021/07/05	0	0.00	7	29.95	29.95	-7	6,447	-0.11%
2021/07/02	10	29.80	1	29.75	29.80	9	6,506	0.14%
2021/07/01	0	0.00	2	29.85	29.90	-2	6,520	-0.03%
2021/06/29	3	29.72	0	0.00	30.00	3	6,648	0.05%
2021/06/28	0	0.00	2	29.85	30.05	-2	6,745	-0.03%
2021/06/23	2	29.90	3	29.90	30.00	-1	6,835	-0.01%
2021/06/21	5	29.47	11	29.41	29.45	-6	6,801	-0.09%
2021/06/18	2	29.15	0	0.00	29.00	2	6,780	0.03%
2021/06/16	1	29.60	0	0.00	29.55	1	6,722	0.01%
2021/06/15	0	0.00	2	29.85	29.75	-2	6,819	-0.03%
2021/06/11	8	29.69	20	29.75	29.65	-12	6,886	-0.17%
2021/06/10	0	0.00	15	29.40	29.40	-15	6,918	-0.22%
2021/06/09	1	29.20	0	0.00	29.35	1	6,951	0.01%
2021/06/07	5	29.26	0	29.35	29.20	5	6,996	0.07%
2021/06/03	0	0.00	1	30.30	30.15	-1	7,030	-0.01%
2021/06/02	0	0.00	2	30.20	30.20	-2	7,036	-0.03%
2021/05/31	0	0.00	2	29.35	29.45	-2	7,120	-0.03%
2021/05/27	3	28.05	0	0.00	29.25	3	7,192	0.04%
2021/05/26	1	28.10	1	28.25	28.25	0	7,304	0.00%
2021/05/21	5	28.08	0	0.00	28.10	5	7,633	0.07%
2021/05/20	2	28.15	1	28.10	28.15	1	7,651	0.01%
2021/05/19	2	27.90	1	28.25	28.50	1	7,659	0.01%
2021/05/18	0.3	28.50	1	27.90	27.85	-0.7	7,698	-0.01%
2021/05/17	6	27.73	15	27.15	27.00	-9	7,688	-0.12%
2021/05/14	5	28.80	0	0.00	28.85	5	7,554	0.07%
2021/05/13	2.3	28.29	0	0.00	28.30	2.3	7,532	0.03%
2021/05/12	1	29.70	4	28.56	28.65	-3	7,417	-0.04%
2021/05/11	6	30.92	30	30.60	30.10	-24	7,151	-0.34%
2021/05/10	0	0.00	11	31.20	31.25	-11	7,034	-0.16%
2021/05/07	16	30.91	2	31.00	31.00	14	7,155	0.20%
2021/05/06	2	30.45	0	0.00	30.60	2	7,185	0.03%
2021/05/05	5	30.50	0	0.00	30.55	5	7,199	0.07%
2021/05/04	23	30.67	12	30.32	30.35	11	7,239	0.15%
2021/05/03	0	0.00	33	30.95	30.75	-33	7,182	-0.46%
2021/04/29	12.3	31.44	2	31.35	31.45	10.3	7,163	0.14%
2021/04/28	0	0.00	1	31.30	31.40	-1	7,180	-0.01%
2021/04/27	0	0.00	10	31.25	31.35	-10	7,400	-0.14%
2021/04/26	2	31.33	2	31.15	31.35	0	7,451	0.00%
2021/04/23	1	31.10	0	0.00	31.20	1	7,490	0.01%
2021/04/22	14	31.25	17	31.35	31.25	-3	7,521	-0.04%
2021/04/21	2	31.48	0	0.00	31.35	2	7,460	0.03%
2021/04/20	10	31.50	0	0.00	31.55	10	7,485	0.13%
2021/04/14	0	0.00	6	30.72	30.65	-6	7,534	-0.08%
2021/04/13	0	0.00	1	30.70	30.70	-1	7,633	-0.01%
2021/04/12	5	30.85	0	0.00	30.85	5	7,651	0.07%
2021/04/07	3.1	30.95	10	30.85	31.00	-6.9	7,769	-0.09%
2021/04/06	8	30.92	0	0.00	30.85	8	7,797	0.10%
2021/04/01	0	0.00	2	31.05	31.10	-2	7,933	-0.03%
2021/03/31	14	31.39	6	31.43	31.45	8	7,876	0.10%
2021/03/30	2	30.95	2	31.00	31.00	0	7,810	0.00%
2021/03/29	5	30.85	20	30.80	30.85	-15	7,880	-0.19%
2021/03/25	5	30.50	0	0.00	30.60	5	8,025	0.06%
2021/03/24	4	30.65	4	30.55	30.70	0	8,075	0.00%
2021/03/23	6	30.62	0	0.00	30.55	6	8,033	0.07%
2021/03/22	1	30.75	0	0.00	30.75	1	8,075	0.01%
2021/03/19	1	30.45	0	0.00	31.20	1	8,107	0.01%
2021/03/18	1	30.80	0	0.00	30.80	1	8,015	0.01%
2021/03/17	1.5	30.50	0	0.00	30.50	1.5	7,980	0.02%
2021/03/16	3.1	30.67	6	30.65	30.65	-3	8,002	-0.04%
2021/03/15	0	0.00	4	30.75	30.70	-4	8,046	-0.05%
2021/03/11	0.8	30.85	1	30.80	30.85	-0.2	8,197	0.00%
2021/03/09	14	30.81	0	0.00	30.75	14	8,363	0.17%
2021/03/05	5	30.55	2	30.60	30.60	3	8,433	0.04%
2021/03/04	5	30.75	2	30.63	30.40	3	8,620	0.03%
2021/03/03	0	0.00	3	30.88	31.00	-3	8,552	-0.04%
2021/03/02	5.2	30.60	12	30.66	30.50	-6.8	8,487	-0.08%
2021/02/26	3	30.45	0.2	30.70	30.15	2.8	8,495	0.03%
2021/02/25	11	30.90	18	30.94	31.00	-7	8,286	-0.08%
2021/02/24	0.5	30.95	0	0.00	30.65	0.5	8,213	0.01%
2021/02/23	10	30.55	13	30.54	30.70	-3	8,214	-0.04%
2021/02/19	7	29.74	0	0.00	30.00	7	8,149	0.09%
2021/02/18	6	29.87	6	29.78	29.85	0	8,177	0.00%
2021/02/17	5	29.60	6	29.55	29.80	-1	8,166	-0.01%
2021/02/05	6	29.34	1	29.25	29.40	5	8,095	0.06%
2021/02/04	1.2	28.89	0	0.00	29.20	1.2	8,069	0.01%
2021/02/02	6	29.02	0	0.00	29.15	6	8,300	0.07%
2021/01/29	5	28.97	251	28.98	28.90	-246	8,297	-2.96%	大賣/鉅額交易
2021/01/28	1	29.00	3	29.20	29.05	-2	8,163	-0.02%
2021/01/26	2	29.10	0	0.00	29.20	2	8,064	0.02%
2021/01/25	3	28.92	0	0.00	29.20	3	7,998	0.04%
2021/01/22	3	29.13	0	0.00	29.15	3	7,970	0.04%
2021/01/21	11	29.15	1	29.20	29.10	10	7,896	0.13%
2021/01/20	48	29.34	2	29.45	29.05	46	7,834	0.59%
2021/01/19	2	29.95	12	30.05	30.00	-10	7,606	-0.13%
2021/01/18	28	29.99	2	29.95	30.05	26	7,515	0.35%
2021/01/15	36	30.33	2	30.30	30.30	34	7,417	0.46%
2021/01/13	25	30.49	0	0.00	30.50	25	7,286	0.34%
2021/01/12	24	30.49	10	30.60	30.65	14	7,175	0.20%
2021/01/11	1.4	30.67	0	0.00	30.70	1.4	7,046	0.02%
2021/01/08	31	30.55	1	30.75	30.70	30	6,961	0.43%
2021/01/06	13	30.37	0	0.00	30.55	13	6,764	0.19%
2021/01/05	3	30.77	3	30.80	30.75	0	6,625	0.00%
2021/01/04	0	0.00	2	31.15	31.10	-2	6,574	-0.03%
2020/12/31	3	31.40	1	31.70	31.70	2	6,471	0.03%
2020/12/30	2.1	31.40	0	0.00	31.40	2.1	6,357	0.03%
2020/12/29	0	0.00	2	31.30	31.30	-2	6,295	-0.03%
2020/12/28	30	31.40	43	31.31	31.30	-13	6,252	-0.21%
2020/12/25	0	0.00	1	30.80	30.90	-1	6,079	-0.02%
2020/12/24	0	0.00	1	30.80	30.75	-1	6,060	-0.02%
2020/12/23	52	30.22	0	0.00	30.55	52	6,010	0.87%
2020/12/21	1	31.20	1	31.15	31.20	0	5,914	0.00%
2020/12/18	0	0.00	1	30.65	30.65	-1	5,835	-0.02%
2020/12/16	0	0.00	1	30.80	30.70	-1	5,759	-0.02%
2020/12/15	25	30.57	0	0.00	30.40	25	5,726	0.44%
2020/12/14	6	30.91	0	0.00	30.80	6	5,622	0.11%
2020/12/11	0	0.00	2	30.80	30.75	-2	5,561	-0.04%
2020/12/10	10	30.80	0	0.00	30.80	10	5,481	0.18%
2020/12/09	7.3	30.86	0	0.00	30.85	7.3	5,395	0.13%
2020/12/08	6	31.00	0	0.00	30.95	6	5,338	0.11%
2020/12/07	2	31.20	0	0.00	31.25	2	5,214	0.04%
2020/12/04	51	31.58	50	31.55	31.60	1	5,173	0.02%
2020/12/03	7	31.30	0	0.00	31.30	7	5,041	0.14%
2020/12/01	6	31.09	1	31.05	31.10	5	4,894	0.10%
2020/11/30	7	31.01	0	0.00	31.45	7	4,828	0.14%
2020/11/27	4	31.16	1	31.25	31.25	3	4,585	0.07%
2020/11/24	3	31.36	0	0.00	31.35	3	4,495	0.07%
2020/11/23	0.1	31.50	0	0.00	31.40	0.1	4,451	0.00%
2020/11/19	0	0.00	21	31.60	31.45	-21	4,340	-0.48%
2020/11/18	36	31.69	6	31.77	31.80	30	4,278	0.70%
2020/11/16	20	31.63	21	31.65	31.65	-1	4,265	-0.02%
2020/11/13	4	31.24	0	0.00	31.30	4	4,215	0.09%
2020/11/11	3	31.62	53	31.48	31.70	-50	4,260	-1.17%
2020/11/10	70	31.75	12	31.71	31.60	58	4,349	1.33%
2020/11/09	2	30.75	1	30.70	30.80	1	4,129	0.02%
2020/11/06	1	30.30	0	0.00	30.30	1	4,112	0.02%
2020/11/05	1	30.10	0	0.00	30.20	1	4,152	0.02%
2020/11/03	3	30.30	8	30.30	30.30	-5	4,264	-0.12%
2020/10/30	2	30.08	4	30.25	30.25	-2	4,412	-0.05%
2020/10/29	4	30.13	6	30.20	30.25	-2	4,404	-0.05%
2020/10/28	4	30.50	0	0.00	30.50	4	4,456	0.09%
2020/10/23	1	30.65	0	0.00	30.50	1	4,647	0.02%
2020/10/22	2	30.50	0	0.00	30.60	2	4,706	0.04%
2020/10/21	2	30.43	0	0.00	30.55	2	4,761	0.04%
2020/10/20	6	30.53	0	0.00	30.55	6	4,761	0.13%
2020/10/19	2	30.75	0	0.00	30.70	2	4,760	0.04%
2020/10/16	2	30.73	0	0.00	30.65	2	4,774	0.04%
2020/10/15	4	30.75	0	0.00	30.75	4	4,772	0.08%
2020/10/13	5	30.78	2	30.70	30.85	3	4,789	0.06%
2020/10/12	1	31.05	0	0.00	31.10	1	4,868	0.02%
2020/10/08	8	31.45	0	0.00	31.25	8	4,958	0.16%
2020/10/07	4	31.50	0	0.00	31.45	4	5,034	0.08%
2020/10/06	0	0.00	2	31.70	31.60	-2	5,148	-0.04%
2020/09/30	0	0.00	6	31.68	31.65	-6	5,360	-0.11%
2020/09/28	2	31.15	1	31.40	31.35	1	5,586	0.02%
2020/09/25	0	0.00	114	30.74	30.75	-114	5,650	-2.02%	大賣/鉅額交易
2020/09/24	18	31.02	0	0.00	30.35	18	5,649	0.32%
2020/09/22	0	0.00	10	31.70	31.60	-10	5,664	-0.18%
2020/09/18	3	31.83	14	31.83	32.00	-11	5,704	-0.19%
2020/09/17	4	32.10	14	32.06	32.00	-10	5,739	-0.17%
2020/09/16	2	32.15	0	0.00	32.15	2	5,808	0.03%
2020/09/15	4	32.20	0	0.00	32.15	4	5,947	0.07%
2020/09/11	8	31.90	0	0.00	31.95	8	6,242	0.13%
2020/09/09	6.3	31.97	8	32.00	32.15	-1.7	6,405	-0.03%
2020/09/08	2	32.50	3	32.50	32.40	-1	6,434	-0.02%
2020/09/07	5	32.40	0	0.00	32.40	5	6,545	0.08%
2020/09/04	0	0.00	17	32.40	32.35	-17	6,672	-0.25%
2020/09/01	3	32.40	0	0.00	32.35	3	6,902	0.04%
2020/08/31	0	0.00	1	32.85	32.50	-1	6,974	-0.01%
2020/08/27	20	32.68	0	0.00	32.60	20	7,065	0.28%
2020/08/26	22	32.91	0	0.00	32.85	22	7,156	0.31%
2020/08/25	2	33.10	25	32.78	33.00	-23	7,334	-0.31%
2020/08/21	5	32.70	0	0.00	32.60	5	7,857	0.06%
2020/08/20	12	32.59	6	32.40	32.35	6	8,286	0.07%
2020/08/19	4	33.23	1	33.25	33.20	3	8,499	0.04%
2020/08/18	0	0.00	7	33.51	33.45	-7	8,829	-0.08%
2020/08/17	5	34.05	0	0.00	33.95	5	8,870	0.06%
2020/08/14	16	33.40	11	33.71	33.95	5	9,002	0.06%
2020/08/13	0	0.00	21	32.65	32.70	-21	8,977	-0.23%
2020/08/12	22	32.30	1	32.30	32.25	21	9,114	0.23%
2020/08/11	7	32.29	0	0.00	32.20	7	9,109	0.08%
2020/08/10	7	32.22	0	0.00	32.60	7	9,056	0.08%
2020/08/07	11	32.61	0	0.00	32.45	11	9,038	0.12%
2020/08/06	1	33.00	21	33.53	33.00	-20	8,906	-0.22%
2020/08/05	26	33.47	0	0.00	33.30	26	8,831	0.29%
2020/08/04	8	32.95	0	0.00	33.30	8	8,797	0.09%
2020/08/03	6	32.95	4	33.00	32.95	2	8,789	0.02%
2020/07/31	7	33.54	0	0.00	33.30	7	8,736	0.08%
2020/07/30	18	33.44	0	0.00	33.35	18	8,663	0.21%
2020/07/29	11	33.84	0	0.00	33.55	11	8,611	0.13%
2020/07/28	13	33.70	1	33.55	33.80	12	8,578	0.14%
2020/07/27	7	34.13	0	0.00	34.05	7	8,606	0.08%
2020/07/23	10	34.76	3	34.70	34.80	7	8,675	0.08%
2020/07/22	0	0.00	0.4	35.00	34.80	-0.4	8,716	0.00%
2020/07/21	3	34.95	6	35.05	34.95	-3	8,690	-0.03%
2020/07/16	2	34.95	10	35.10	34.80	-8	8,743	-0.09%
2020/07/15	14	35.62	0	0.00	35.25	14	8,686	0.16%
2020/07/14	6	34.83	0	0.00	34.70	6	8,641	0.07%
2020/07/13	3	35.10	5	35.10	35.20	-2	8,580	-0.02%
2020/07/10	5	35.68	14	35.55	35.40	-9	8,536	-0.11%
2020/07/09	5	36.08	0	0.00	36.05	5	8,495	0.06%
2020/07/08	16	36.42	3	36.40	36.55	13	8,401	0.15%
2020/07/07	0	0.00	3	37.15	37.15	-3	8,331	-0.04%
2020/07/06	1	37.10	3	37.10	37.15	-2	8,400	-0.02%
2020/07/03	20	36.90	5	36.98	37.05	15	8,455	0.18%
2020/07/02	9	36.89	0	0.00	36.75	9	8,519	0.11%
2020/07/01	10	36.70	0	0.00	36.50	10	8,500	0.12%
2020/06/29	1	36.45	0	0.00	36.50	1	8,476	0.01%
2020/06/24	0	0.00	2	36.93	36.85	-2	8,512	-0.02%
2020/06/23	7	36.61	12	36.39	36.55	-5	8,468	-0.06%
2020/06/22	5	36.37	4	36.39	36.15	1	8,436	0.01%
2020/06/19	15	36.55	0	0.00	36.50	15	8,394	0.18%
2020/06/18	2	36.90	20	36.81	36.80	-18	8,374	-0.21%
2020/06/17	1	37.05	5	37.05	37.20	-4	8,354	-0.05%
2020/06/16	1	37.30	0	0.00	37.55	1	8,408	0.01%
2020/06/15	7	37.30	0	0.00	37.05	7	8,556	0.08%
2020/06/12	7	37.45	3	37.12	37.50	4	8,674	0.05%
2020/06/11	3	38.15	3	38.05	38.00	0	8,813	0.00%
2020/06/10	1	38.50	22	38.67	38.50	-21	8,780	-0.24%
2020/06/09	0	0.00	2	38.60	38.50	-2	9,065	-0.02%
2020/06/08	2	38.85	1	38.75	38.75	1	9,199	0.01%
2020/06/05	0	0.00	1	38.60	38.65	-1	9,102	-0.01%
2020/06/04	1	38.30	0	0.00	38.40	1	9,142	0.01%
2020/06/03	14	38.28	2	38.35	38.40	12	9,192	0.13%
2020/06/01	7	38.35	6	38.50	38.30	1	9,129	0.01%
2020/05/29	14	37.79	3	37.85	37.70	11	9,010	0.12%
2020/05/28	8	39.56	7	38.92	38.45	1	8,816	0.01%
2020/05/27	9	39.09	14	39.46	39.30	-5	8,620	-0.06%
2020/05/26	6	38.08	16	38.20	38.25	-10	8,258	-0.12%
2020/05/25	2	37.00	10	37.20	37.30	-8	8,000	-0.10%
2020/05/22	2	35.53	1	35.75	35.45	1	7,693	0.01%
2020/05/21	1	35.65	12	35.76	36.10	-11	7,691	-0.14%
2020/05/20	3	34.95	10	35.20	35.10	-7	7,521	-0.09%
2020/05/19	1	34.70	3	34.90	34.55	-2	7,388	-0.03%
2020/05/18	0	0.00	1	33.80	33.80	-1	7,228	-0.01%
2020/05/15	0	0.00	10	33.55	33.50	-10	7,222	-0.14%
2020/05/14	1	33.85	0	0.00	33.60	1	7,235	0.01%
2020/05/13	0	0.00	10	33.90	33.90	-10	7,230	-0.14%
2020/05/11	1	33.90	0	0.00	33.85	1	7,256	0.01%
2020/05/07	2	33.55	1	33.30	33.45	1	7,261	0.01%
2020/05/05	1	33.60	2	33.55	33.35	-1	7,266	-0.01%
2020/05/04	1	33.45	0	0.00	33.45	1	7,260	0.01%
2020/04/30	1	34.35	3	34.15	34.10	-2	7,241	-0.03%
2020/04/29	2	34.10	5	34.11	34.00	-3	7,203	-0.04%
2020/04/28	0	0.00	1	32.95	33.05	-1	7,169	-0.01%
2020/04/27	0	0.00	4	31.95	32.25	-4	7,344	-0.05%
2020/04/24	0	0.00	2	31.80	31.50	-2	7,326	-0.03%
2020/04/22	0	0.00	6	31.18	31.60	-6	7,357	-0.08%
2020/04/21	1	31.80	0	0.00	31.50	1	7,353	0.01%
2020/04/16	0	0.00	5	32.05	32.15	-5	7,387	-0.07%
2020/04/15	0	0.00	2	32.35	32.45	-2	7,373	-0.03%
2020/04/14	0	0.00	16	31.84	31.85	-16	7,344	-0.22%
2020/04/13	16	31.22	0	0.00	31.05	16	7,312	0.22%
2020/04/09	0	0.00	1	31.35	31.65	-1	7,379	-0.01%
2020/04/08	7	30.01	2	30.08	30.00	5	7,202	0.07%
2020/04/07	1	28.90	1	28.85	28.85	0	7,087	0.00%
2020/04/01	4	28.53	0	0.00	28.35	4	7,012	0.06%
2020/03/31	7	28.78	5	28.83	28.75	2	7,040	0.03%
2020/03/27	2	29.45	2	29.48	29.45	0	7,307	0.00%
2020/03/26	0	0.00	2	29.70	29.40	-2	7,663	-0.03%
2020/03/25	4	29.55	4	29.70	29.55	0	7,874	0.00%
2020/03/23	1	28.05	3	27.92	27.80	-2	7,672	-0.03%
2020/03/20	5	27.59	3	27.62	27.55	2	7,571	0.03%
2020/03/19	3	26.63	47	26.80	27.05	-44	7,399	-0.59%
2020/03/18	1	27.50	1	27.90	27.80	0	7,203	0.00%
2020/03/17	12	28.47	4	29.01	28.40	8	7,053	0.11%
2020/03/16	12	29.79	6	29.78	29.60	6	6,780	0.09%
2020/03/13	7	29.51	0	0.00	29.70	7	6,662	0.11%
2020/03/12	6	31.28	2	31.40	31.10	4	6,318	0.06%
2020/03/11	3	32.55	2	32.60	32.40	1	6,086	0.02%
2020/03/10	4	32.38	5	32.61	32.65	-1	5,987	-0.02%
2020/03/09	2	33.00	0	0.00	33.00	2	5,850	0.03%
2020/03/06	13.2	33.82	3	33.75	33.70	10.2	5,719	0.18%
2020/03/05	5	34.24	0	0.00	34.35	5	5,609	0.09%
2020/03/04	0	0.00	2	33.90	34.25	-2	5,566	-0.04%
2020/03/03	1	33.85	0	0.00	33.65	1	5,480	0.02%
2020/03/02	8	33.55	5	33.85	33.70	3	5,379	0.06%
2020/02/27	3	34.32	0	0.00	34.50	3	5,370	0.06%
2020/02/26	8	34.67	0	0.00	34.55	8	5,273	0.15%
2020/02/25	3	34.72	60	34.93	35.00	-57	5,194	-1.10%
2020/02/24	2	35.00	0	0.00	35.10	2	5,187	0.04%
2020/02/21	6	35.43	6	35.56	35.50	0	5,102	0.00%
2020/02/20	4	35.66	0	0.00	35.55	4	5,059	0.08%
2020/02/19	1	35.95	0	0.00	36.05	1	5,028	0.02%
2020/02/18	8	35.48	0	0.00	35.65	8	5,034	0.16%
2020/02/17	1	35.75	2	35.63	35.60	-1	5,032	-0.02%
2020/02/11	2	35.88	0	0.00	35.90	2	5,100	0.04%
2020/02/10	3	36.18	0	0.00	35.80	3	5,115	0.06%
2020/02/06	1	36.50	6	36.55	36.55	-5	5,057	-0.10%
2020/02/05	1	35.95	10	36.15	36.05	-9	5,043	-0.18%
2020/02/04	0	0.00	4	36.01	36.20	-4	5,041	-0.08%
2020/02/03	14	35.10	0	0.00	35.55	14	5,036	0.28%
2020/01/31	3	36.35	0	0.00	36.15	3	4,993	0.06%
2020/01/30	4	36.86	1	37.00	36.05	3	4,953	0.06%
2020/01/17	0	0.00	2	38.85	39.00	-2	4,737	-0.04%
2020/01/15	1	38.70	25	38.55	38.55	-24	4,738	-0.51%
2020/01/14	1	39.05	0	0.00	38.80	1	4,733	0.02%
2020/01/10	5	38.55	0	0.00	38.25	5	4,654	0.11%
2020/01/09	1	38.15	0	0.00	38.15	1	4,598	0.02%
2020/01/08	18	37.68	1	37.65	37.50	17	4,609	0.37%
2020/01/07	1	38.00	0	0.00	37.90	1	4,575	0.02%
2020/01/06	4	38.00	0	0.00	37.90	4	4,573	0.09%
2020/01/03	0	0.00	10	39.10	38.85	-10	4,539	-0.22%
2020/01/02	0	0.00	10	38.25	38.25	-10	4,493	-0.22%
2019/12/31	2	38.43	0	0.00	38.40	2	4,541	0.04%
2019/12/30	0	0.00	2	38.40	38.60	-2	4,768	-0.04%
2019/12/27	0	0.00	10	38.60	38.60	-10	4,795	-0.21%
2019/12/26	6	38.65	2	38.50	38.45	4	4,798	0.08%
2019/12/25	2	38.70	0	0.00	38.80	2	4,861	0.04%
2019/12/24	12	39.97	1	39.40	39.20	11	4,788	0.23%
2019/12/23	78	39.17	36	38.88	39.70	42	4,536	0.93%
2019/12/20	0	0.00	28	37.43	38.15	-28	4,277	-0.65%
2019/12/19	0	0.00	1	36.35	36.30	-1	4,074	-0.02%
2019/12/16	0	0.00	2	35.95	36.20	-2	4,148	-0.05%
2019/12/13	1	36.10	0	0.00	36.10	1	4,156	0.02%
2019/12/12	5	36.35	0	0.00	36.30	5	4,172	0.12%
2019/12/11	2	35.75	3	35.65	35.90	-1	4,161	-0.02%
2019/12/10	1	35.55	0	0.00	35.65	1	4,270	0.02%
2019/12/06	0	0.00	1	35.85	35.85	-1	4,796	-0.02%
2019/12/03	8	35.83	0	0.00	35.75	8	5,091	0.16%
2019/12/02	0	0.00	3	36.05	36.10	-3	5,136	-0.06%
2019/11/29	10	36.00	0	0.00	35.95	10	5,162	0.19%
2019/11/28	4	36.15	0	0.00	36.20	4	5,161	0.08%
2019/11/27	2	36.08	0	0.00	36.15	2	5,314	0.04%
2019/11/21	6	36.22	0	0.00	36.40	6	5,538	0.11%
2019/11/20	2	36.10	1	36.20	36.20	1	5,676	0.02%
2019/11/18	0	0.00	1	35.80	36.05	-1	5,999	-0.02%
2019/11/15	1	35.60	0	0.00	35.70	1	6,093	0.02%
2019/11/13	8	35.44	6	35.85	35.20	2	6,446	0.03%
2019/11/11	0	0.00	6	36.38	36.30	-6	6,819	-0.09%
2019/11/07	2	36.35	7	36.44	36.40	-5	6,949	-0.07%
2019/11/06	0	0.00	1	36.30	36.30	-1	6,964	-0.01%
2019/10/30	0	0.00	7	35.70	35.95	-7	7,225	-0.10%
2019/10/29	1	35.55	0	0.00	35.85	1	7,215	0.01%
2019/10/23	1	35.30	0	0.00	35.25	1	7,447	0.01%
2019/10/22	0	0.00	1	35.85	35.70	-1	7,517	-0.01%
2019/10/17	0	0.00	6	35.50	35.45	-6	7,715	-0.08%
2019/10/09	3	34.70	5	34.38	34.70	-2	7,766	-0.03%
2019/10/07	16	35.33	0	0.00	35.05	16	7,855	0.20%
2019/10/04	7	35.69	0	0.00	35.55	7	7,834	0.09%
2019/10/03	8	34.12	0	0.00	34.15	8	7,590	0.11%
2019/10/02	7	34.49	1	34.80	34.40	6	7,546	0.08%
2019/10/01	3	35.05	18	35.42	35.00	-15	7,485	-0.20%
2019/09/27	15	35.45	0	0.00	35.30	15	7,363	0.20%
2019/09/26	0	0.00	1	35.45	35.35	-1	7,460	-0.01%
2019/09/25	4	35.48	2	35.55	35.45	2	7,696	0.03%
2019/09/24	2	36.05	1	36.05	36.05	1	7,775	0.01%
2019/09/20	31	36.53	0	0.00	36.60	31	7,799	0.40%
2019/09/16	8	36.78	0	0.00	36.75	8	7,835	0.10%
2019/09/12	3	36.95	7	36.88	36.60	-4	7,895	-0.05%
2019/09/11	3	36.00	6	35.77	36.30	-3	7,899	-0.04%
2019/09/10	2	37.08	9	36.90	36.90	-7	7,699	-0.09%
2019/09/09	9.2	37.93	6	38.15	37.90	3.2	7,622	0.04%
2019/09/06	2	37.90	0	0.00	38.35	2	7,669	0.03%
2019/09/04	0	0.00	7	37.75	37.90	-7	7,908	-0.09%
2019/09/03	5	38.00	3	37.80	37.80	2	7,987	0.03%
2019/09/02	3	37.90	2	38.00	37.95	1	8,115	0.01%
2019/08/30	1	38.00	0	0.00	37.90	1	8,344	0.01%
2019/08/29	3	37.05	1	37.50	37.85	2	8,426	0.02%
2019/08/28	12.2	37.27	10	37.80	37.45	2.2	8,481	0.03%
2019/08/27	4	36.68	0	0.00	36.95	4	8,774	0.05%
2019/08/26	2	36.80	2	37.05	36.75	0	8,853	0.00%
2019/08/23	13	36.44	4	37.03	37.25	9	9,013	0.10%
2019/08/22	2	37.50	5	37.60	37.00	-3	9,038	-0.03%
2019/08/21	1	37.70	3	37.93	37.65	-2	9,293	-0.02%
2019/08/20	1	37.90	2	38.20	38.30	-1	9,196	-0.01%
2019/08/19	0	0.00	2	38.45	38.30	-2	9,228	-0.02%
2019/08/16	4	38.63	3	38.97	38.40	1	9,282	0.01%
2019/08/15	10	38.80	5	39.57	38.00	5	9,293	0.05%
2019/08/14	1	40.35	22	39.95	40.10	-21	9,113	-0.23%
2019/08/13	4	40.40	8	40.43	40.10	-4	9,178	-0.04%
2019/08/08	1	41.20	0	0.00	41.35	1	9,302	0.01%
2019/08/07	1	41.10	0	0.00	41.10	1	9,683	0.01%
2019/08/06	2	40.10	1	41.10	40.80	1	9,911	0.01%
2019/08/05	4	40.50	6	41.08	41.25	-2	10,153	-0.02%
2019/07/31	2	41.60	0	0.00	41.60	2	10,173	0.02%
2019/07/29	6	41.67	0	0.00	41.65	6	10,205	0.06%
2019/07/26	2	41.65	0	0.00	41.45	2	10,132	0.02%
2019/07/24	1	42.40	0	0.00	42.15	1	9,995	0.01%
2019/07/22	1	43.20	1	43.50	43.15	0	9,817	0.00%
2019/07/18	0	0.00	5	43.45	43.70	-5	9,798	-0.05%
2019/07/17	1	43.35	0	0.00	43.35	1	9,890	0.01%
2019/07/15	1	43.85	0	0.00	43.85	1	10,165	0.01%
2019/07/12	2	43.75	0	0.00	43.70	2	10,270	0.02%
2019/07/11	10	44.03	6	44.17	44.00	4	10,293	0.04%
2019/07/05	2	44.15	15	43.96	44.20	-13	10,380	-0.13%
2019/07/03	14	44.38	16	44.42	44.15	-2	10,472	-0.02%
2019/07/02	6	43.63	5	43.91	43.65	1	10,439	0.01%
2019/07/01	4	45.11	37	44.90	44.75	-33	10,168	-0.32%
2019/06/27	0	0.00	1	46.20	46.20	-1	10,077	-0.01%
2019/06/26	2	46.13	0	0.00	45.95	2	10,104	0.02%
2019/06/24	10	46.20	0	0.00	46.25	10	10,138	0.10%
2019/06/21	3	45.77	3	45.75	46.00	0	10,142	0.00%
2019/06/20	6	45.83	0	0.00	45.80	6	10,080	0.06%
2019/06/19	2	45.90	12	46.17	46.35	-10	10,084	-0.10%
2019/06/17	11	45.93	11	45.83	45.40	0	10,337	0.00%
2019/06/14	11	46.40	10	46.63	45.85	1	10,304	0.01%
2019/06/13	8	45.78	18	45.91	46.05	-10	10,226	-0.10%
2019/06/12	7	45.54	11	45.75	45.25	-4	10,239	-0.04%
2019/06/11	15	46.58	64	46.58	46.60	-49	10,093	-0.49%
2019/06/10	10	46.80	12	46.70	46.95	-2	9,991	-0.02%
2019/06/06	10	46.30	14	46.25	46.65	-4	9,936	-0.04%
2019/06/05	12	44.61	12	44.75	46.15	0	9,787	0.00%
2019/06/04	14	45.13	12	44.78	44.85	2	9,755	0.02%
2019/06/03	6	44.85	25	45.12	45.35	-19	9,809	-0.19%
2019/05/31	2	43.08	4	43.09	43.50	-2	9,778	-0.02%
2019/05/30	6	42.86	2	43.15	43.10	4	9,951	0.04%
2019/05/29	5	41.80	0	0.00	42.00	5	9,912	0.05%
2019/05/28	1	40.80	21	41.98	41.00	-20	10,025	-0.20%
2019/05/27	1	42.90	4	43.06	43.05	-3	9,964	-0.03%
2019/05/24	0	0.00	3	42.75	42.95	-3	9,945	-0.03%
2019/05/23	3	42.47	2	42.08	42.70	1	9,844	0.01%
2019/05/22	7	42.66	7	42.92	42.70	0	9,671	0.00%
2019/05/20	8	40.60	8	41.11	40.55	0	9,346	0.00%
2019/05/17	8	40.30	12	40.82	40.15	-4	9,186	-0.04%
2019/05/16	2	40.98	8	40.40	40.45	-6	9,115	-0.07%
2019/05/15	4	41.20	0	0.00	41.25	4	9,035	0.04%
2019/05/14	7	39.24	4	38.95	39.20	3	8,733	0.03%
2019/05/13	5	38.70	5	38.95	38.95	0	8,592	0.00%
2019/05/10	0	0.00	3	36.55	36.60	-3	8,370	-0.04%
2019/05/09	5	36.64	0	0.00	36.55	5	8,403	0.06%
2019/05/08	1	37.35	1	37.25	37.35	0	8,323	0.00%
2019/05/07	2	37.35	0	0.00	37.35	2	8,319	0.02%
2019/05/03	1	37.40	0	0.00	37.50	1	8,291	0.01%
2019/05/02	2	37.45	0	0.00	37.40	2	8,298	0.02%
2019/04/30	0	0.00	1	37.50	37.60	-1	8,309	-0.01%
2019/04/23	1	37.00	0	0.00	37.25	1	8,386	0.01%
2019/04/22	12	37.98	1	38.00	37.55	11	8,312	0.13%
2019/04/19	3	36.87	3	36.53	37.00	0	8,162	0.00%
2019/04/18	0	0.00	8	35.69	36.00	-8	7,989	-0.10%
2019/04/17	0	0.00	1	35.45	35.60	-1	7,948	-0.01%
2019/04/12	10	35.00	0	0.00	35.10	10	7,876	0.13%
2019/04/08	0	0.00	6	35.45	35.70	-6	7,903	-0.08%
2019/04/02	2	35.85	3	35.52	35.85	-1	7,927	-0.01%
2019/04/01	2	35.60	0	0.00	35.45	2	7,849	0.03%
2019/03/28	4	35.10	1	35.60	35.60	3	7,759	0.04%
2019/03/26	0	0.00	1	35.20	35.20	-1	7,808	-0.01%
2019/03/25	0	0.00	4	35.00	34.90	-4	7,861	-0.05%
2019/03/22	0	0.00	7	34.91	35.05	-7	7,862	-0.09%
2019/03/21	10	35.17	5	35.01	35.05	5	7,814	0.06%
2019/03/20	7	35.69	2	35.70	35.85	5	7,682	0.07%
2019/03/19	10	35.03	3	35.07	35.10	7	7,597	0.09%
2019/03/15	3	34.90	7	34.99	34.90	-4	7,686	-0.05%
2019/03/14	4	34.50	0	0.00	34.55	4	7,577	0.05%
2019/03/13	2	34.45	0	0.00	34.45	2	7,578	0.03%
2019/03/11	6	34.37	1	34.40	34.35	5	7,725	0.06%
2019/03/08	2	34.13	40	34.18	34.35	-38	7,967	-0.48%
2019/03/07	1	34.80	0	0.00	34.75	1	8,439	0.01%
2019/03/06	10	34.99	3	34.92	35.00	7	8,428	0.08%
2019/03/05	6	34.45	5	34.39	34.45	1	8,237	0.01%
2019/03/04	4	33.23	0	0.00	33.25	4	8,038	0.05%
2019/02/27	2	32.80	6	32.71	33.00	-4	8,031	-0.05%
2019/02/26	14	31.48	0	0.00	32.20	14	7,790	0.18%
2019/02/25	2	31.00	5	31.05	31.00	-3	7,650	-0.04%
2019/02/22	1	30.95	0	0.00	31.00	1	7,732	0.01%
2019/02/18	1	31.00	4	31.15	31.05	-3	8,213	-0.04%
2019/02/15	2	30.95	0	0.00	31.10	2	8,357	0.02%
2019/02/14	2	31.10	0	0.00	31.05	2	8,407	0.02%
2019/02/13	1	30.70	0	0.00	30.70	1	8,372	0.01%
2019/02/11	1	31.00	0	0.00	30.90	1	8,344	0.01%
2019/01/29	0	0.00	2	31.00	31.00	-2	8,605	-0.02%
2019/01/21	0	0.00	1	31.00	30.95	-1	9,736	-0.01%
2019/01/18	1	30.80	0	0.00	30.95	1	9,947	0.01%
2019/01/15	0	0.00	1	30.75	31.05	-1	10,457	-0.01%
2019/01/14	1	30.80	0	0.00	30.65	1	10,422	0.01%
2019/01/08	10	30.53	0	0.00	30.50	10	10,876	0.09%
2019/01/07	5	30.60	0	0.00	30.65	5	10,963	0.05%
2018/12/28	1	30.55	0	0.00	30.55	1	11,396	0.01%
2018/12/27	0	0.00	1	30.15	30.15	-1	11,526	-0.01%
2018/12/26	0	0.00	10	29.55	29.60	-10	11,643	-0.09%
2018/12/25	3	30.00	5	29.95	29.90	-2	11,699	-0.02%
2018/12/21	0	0.00	1	30.55	30.70	-1	12,358	-0.01%
2018/12/20	3	30.58	0	0.00	30.60	3	12,439	0.02%
2018/12/18	0	0.00	1	30.90	30.70	-1	12,853	-0.01%
2018/12/14	1	30.80	0	0.00	30.75	1	12,925	0.01%
2018/12/13	2	30.85	0	0.00	30.85	2	12,911	0.02%
2018/12/12	11	30.54	0	0.00	30.35	11	12,868	0.09%
2018/12/10	2	30.30	1	30.40	30.15	1	12,583	0.01%
2018/12/07	3	30.60	0	0.00	30.55	3	12,512	0.02%
2018/12/05	0	0.00	0.4	31.00	31.00	-0.4	12,475	0.00%
2018/12/04	0	0.00	2	31.45	31.35	-2	12,369	-0.02%
2018/12/03	10	31.65	0	0.00	31.45	10	12,293	0.08%
2018/11/30	40	31.47	13	32.13	30.90	27	12,015	0.22%
2018/11/29	1	30.80	6	30.69	30.85	-5	11,377	-0.04%
2018/11/28	1	31.00	3	31.00	31.10	-2	11,210	-0.02%
2018/11/27	4	30.85	5	30.90	30.85	-1	11,055	-0.01%
2018/11/26	2	31.00	16	31.16	31.20	-14	10,979	-0.13%
2018/11/23	0	0.00	2	31.78	31.85	-2	10,832	-0.02%
2018/11/22	6	31.83	29	31.76	31.70	-23	10,775	-0.21%
2018/11/21	1	32.90	3	32.63	32.60	-2	10,602	-0.02%
2018/11/20	2	33.05	0	0.00	33.10	2	10,498	0.02%
2018/11/19	40	32.89	5	33.03	32.85	35	10,461	0.33%
2018/11/16	3	32.30	8	32.48	32.55	-5	10,410	-0.05%
2018/11/15	4	31.85	12	32.14	31.90	-8	10,355	-0.08%
2018/11/14	7	31.90	17	31.74	32.00	-10	10,300	-0.10%
2018/11/13	0	0.00	5	31.35	31.30	-5	10,161	-0.05%
2018/11/12	20	31.30	1	31.35	31.35	19	10,092	0.19%
2018/11/09	3	31.02	2	31.10	31.10	1	10,032	0.01%
2018/11/08	2	30.88	4	30.96	30.95	-2	10,009	-0.02%
2018/11/07	14	31.32	36	31.55	31.15	-22	9,901	-0.22%
2018/11/02	1	30.85	0	0.00	30.55	1	9,579	0.01%
2018/11/01	1	30.50	1	30.05	30.00	0	9,521	0.00%
2018/10/31	10	30.40	1	30.45	30.70	9	9,368	0.10%
2018/10/30	19	30.68	7	30.61	30.35	12	9,227	0.13%
2018/10/29	16	30.68	61	30.32	30.90	-45	8,839	-0.51%
2018/10/26	16	29.51	4	30.00	29.50	12	8,379	0.14%
2018/10/24	1	28.80	21	29.39	29.25	-20	8,066	-0.25%
2018/10/23	10	29.05	22	29.27	29.05	-12	8,025	-0.15%
2018/10/22	10	29.15	1	29.50	29.15	9	7,724	0.12%
2018/10/19	1	29.60	1	29.40	29.05	0	7,663	0.00%
2018/10/18	9	28.95	49	29.19	29.60	-40	7,530	-0.53%
2018/10/17	11	27.93	0	0.00	27.70	11	7,206	0.15%
2018/10/16	2.2	27.85	3	27.60	27.85	-0.8	7,181	-0.01%
2018/10/15	4	27.60	1	27.50	27.40	3	7,120	0.04%
2018/10/12	2	28.20	6	28.25	28.40	-4	7,056	-0.06%
2018/10/11	13	27.28	6	27.49	27.05	7	6,948	0.10%
2018/10/09	2	28.55	6	28.50	28.50	-4	6,786	-0.06%
2018/10/05	11	28.17	1	28.20	28.35	10	6,666	0.15%
2018/10/04	13	29.19	0	0.00	28.95	13	6,444	0.20%
2018/10/03	0	0.00	25	29.96	29.80	-25	6,320	-0.40%
2018/10/02	5	29.50	1	29.50	29.50	4	6,271	0.06%
2018/10/01	2	30.45	8	30.23	30.25	-6	6,159	-0.10%
2018/09/28	15	29.63	4	29.81	29.90	11	6,166	0.18%
2018/09/27	0	0.00	30	28.50	29.00	-30	6,027	-0.50%
2018/09/26	0	0.00	12	28.55	28.55	-12	5,961	-0.20%
2018/09/25	5	27.93	18	28.00	28.05	-13	5,714	-0.23%
2018/09/21	2	26.80	2	27.03	26.95	0	5,414	0.00%
2018/09/20	1	26.45	3	26.40	26.50	-2	5,337	-0.04%
2018/09/19	5	26.15	0	0.00	26.15	5	5,234	0.10%
2018/09/18	0	0.00	10	26.00	26.10	-10	5,183	-0.19%
2018/09/17	1	25.70	0	0.00	25.80	1	5,084	0.02%
2018/09/07	0	0.00	2	25.55	25.55	-2	4,997	-0.04%
2018/09/05	3	25.80	0	0.00	25.90	3	4,864	0.06%
2018/09/04	0	0.00	2	25.70	25.90	-2	4,826	-0.04%
2018/08/30	6	25.60	0	0.00	25.65	6	4,694	0.13%
2018/08/27	0	0.00	1	26.05	26.15	-1	4,598	-0.02%
2018/08/24	30	26.03	0	0.00	26.15	30	4,600	0.65%
2018/08/23	0	0.00	9	26.07	26.10	-9	4,819	-0.19%
2018/08/22	30	25.85	0	0.00	26.00	30	4,732	0.63%
2018/08/21	0	0.00	1	25.40	25.50	-1	4,563	-0.02%
2018/08/17	15	25.13	0	0.00	25.15	15	4,531	0.33%
2018/08/16	11	25.02	0	0.00	25.00	11	4,539	0.24%
2018/08/15	20	25.28	0	0.00	25.20	20	4,524	0.44%
2018/08/14	11	25.25	0	0.00	25.25	11	4,492	0.24%
2018/08/13	22	25.18	0	0.00	25.10	22	4,479	0.49%
2018/08/08	0	0.00	10	24.80	25.05	-10	4,309	-0.23%
2018/08/02	6	24.70	9	24.69	24.65	-3	4,364	-0.07%
2018/08/01	6	24.55	0	0.00	24.60	6	4,348	0.14%
2018/07/30	0	0.00	2	25.00	25.10	-2	4,176	-0.05%
2018/07/26	0	0.00	20	25.00	25.00	-20	4,053	-0.49%
2018/07/25	3	25.00	0	0.00	25.05	3	4,044	0.07%
2018/07/24	2	25.10	0	0.00	25.10	2	4,032	0.05%
2018/07/23	0	0.00	10	25.05	25.10	-10	4,031	-0.25%
2018/07/18	0	0.00	2	25.00	25.10	-2	3,933	-0.05%
2018/07/17	2	24.85	1	25.15	25.15	1	3,878	0.03%
2018/07/13	0	0.00	8	24.40	24.50	-8	3,724	-0.21%
2018/07/12	8	24.35	0	0.00	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	8	24.40	0	0.00	24.45	8	3,628	0.22%
2018/07/09	10	24.35	3	24.30	24.35	7	3,557	0.20%
2018/07/06	2	24.40	8	24.36	24.30	-6	3,494	-0.17%
2018/07/05	0	0.00	1	24.00	24.30	-1	3,275	-0.03%
2018/07/04	0	0.00	7	24.02	24.05	-7	3,025	-0.23%
2018/07/03	2	23.63	1	23.60	23.60	1	2,900	0.03%
2018/07/02	0	0.00	3	23.92	23.85	-3	2,918	-0.10%
2018/06/28	0	0.00	1	23.70	23.70	-1	2,828	-0.04%
2018/06/27	2	23.35	10	23.40	23.40	-8	2,816	-0.28%
2018/06/26	0	0.00	13	23.45	23.40	-13	2,832	-0.46%
2018/06/25	0	0.00	2	23.45	23.55	-2	2,819	-0.07%
2018/06/20	6	23.29	0	0.00	23.70	6	2,800	0.21%
2018/06/15	2	23.25	0	0.00	24.10	2	2,748	0.07%
2018/06/14	6	23.30	0	0.00	23.30	6	2,694	0.22%
2018/06/11	5	23.60	0	0.00	23.70	5	2,727	0.18%
2018/06/08	13	23.63	2	23.68	23.70	11	2,750	0.40%
2018/06/07	1	23.80	18	23.81	23.85	-17	2,755	-0.62%
2018/06/04	10	23.65	0	0.00	23.90	10	2,749	0.36%
2018/05/31	19	23.33	3	23.67	23.15	16	2,696	0.59%
2018/05/30	8	23.56	0	0.00	23.50	8	2,387	0.34%
2018/05/29	0	0.00	2	23.90	23.90	-2	2,348	-0.09%
2018/05/28	2	23.85	0	0.00	23.95	2	2,352	0.09%
2018/05/25	1	23.85	1	24.00	23.95	0	2,352	0.00%
2018/05/24	0	0.00	1	23.90	23.95	-1	2,299	-0.04%
2018/05/23	1	23.60	2	23.75	23.75	-1	2,277	-0.04%
2018/05/21	0	0.00	20	23.75	23.80	-20	2,281	-0.88%
2018/05/16	1	23.35	2	23.35	23.40	-1	2,301	-0.04%
2018/05/15	1	23.40	33	23.55	23.40	-32	2,352	-1.36%
2018/05/14	0	0.00	41	23.19	23.35	-41	2,391	-1.71%
2018/05/11	0	0.00	4	22.75	22.85	-4	2,335	-0.17%
2018/05/10	2	22.33	0	0.00	22.30	2	2,311	0.09%
2018/05/09	3	22.35	2	22.40	22.40	1	2,295	0.04%
2018/05/07	9	22.40	0	0.00	22.40	9	2,311	0.39%
2018/05/04	13	22.45	0	0.00	22.45	13	2,326	0.56%
2018/05/03	6	22.60	0	0.00	22.50	6	2,346	0.26%
2018/05/02	2	22.85	0	0.00	22.85	2	2,357	0.08%
2018/04/26	0	0.00	2	22.65	22.50	-2	2,311	-0.09%
2018/04/25	3	22.45	3	22.52	22.60	0	2,311	0.00%
2018/04/24	0	0.00	1	22.55	22.55	-1	2,338	-0.04%
2018/04/23	4	22.84	1	22.80	22.70	3	2,366	0.13%
2018/04/19	6	23.06	0	0.00	23.10	6	2,375	0.25%
2018/04/18	0	0.00	0.1	23.20	23.00	-0.1	2,395	0.00%
2018/04/17	1	23.25	0	0.00	23.20	1	2,387	0.04%
2018/04/13	0	0.00	66	22.86	22.85	-66	2,343	-2.82%
2018/04/12	0	0.00	3	22.72	22.85	-3	2,341	-0.13%
2018/04/11	0	0.00	2	22.60	22.60	-2	2,335	-0.09%
2018/04/03	0	0.00	50	22.40	22.45	-50	2,368	-2.11%
2018/04/02	3	22.35	0	0.00	22.40	3	2,376	0.13%
2018/03/31	8	22.43	0	0.00	22.40	8	2,405	0.33%
2018/03/27	1	22.60	0	0.00	22.55	1	2,382	0.04%
2018/03/26	3	22.45	0	0.00	22.60	3	2,378	0.13%
2018/03/23	23	22.47	0	0.00	22.45	23	2,363	0.97%
2018/03/21	3	22.75	0	0.00	22.80	3	2,334	0.13%
2018/03/07	1	22.25	1	22.40	22.35	0	2,374	0.00%
2018/03/05	18	22.30	0	0.00	22.20	18	2,487	0.72%
2018/03/02	13	22.41	0	0.00	22.55	13	2,467	0.53%
2018/03/01	1	22.45	5	22.70	22.65	-4	2,456	-0.16%
2018/02/23	1	22.65	0	0.00	22.75	1	2,439	0.04%
2018/02/22	0	0.00	1	22.80	22.70	-1	2,508	-0.04%
2018/02/12	1	21.90	0	0.00	21.85	1	2,607	0.04%
2018/02/09	4	21.65	4	21.55	21.85	0	2,588	0.00%
2018/02/08	5	22.23	0	0.00	22.30	5	2,595	0.19%
2018/02/07	1	22.05	0	0.00	22.35	1	2,598	0.04%
2018/02/06	17	22.50	0	0.00	22.35	17	2,537	0.67%
2018/02/05	3	23.32	0	0.00	23.30	3	2,425	0.12%
2018/02/02	6	23.55	0	0.00	23.55	6	2,438	0.25%
2018/02/01	2	23.70	0	0.00	23.75	2	2,450	0.08%
2018/01/31	1	23.50	0	0.00	23.85	1	2,504	0.04%
2018/01/30	2	23.65	0	0.00	23.65	2	2,499	0.08%
2018/01/26	2	23.80	0	0.00	23.90	2	2,481	0.08%
2018/01/25	0	0.00	23	23.83	23.85	-23	2,472	-0.93%
2018/01/22	3	23.70	0	0.00	23.80	3	2,478	0.12%
2018/01/19	8	23.82	2	23.80	23.85	6	2,480	0.24%
2018/01/18	33	23.98	0	0.00	23.95	33	2,466	1.34%
2018/01/17	8	23.98	4.2	23.96	24.00	3.8	2,446	0.16%
2018/01/15	13	23.75	5	23.70	23.80	8	2,548	0.31%
2018/01/11	3	23.62	0	0.00	23.70	3	2,519	0.12%
2018/01/10	0	0.00	1	23.70	23.80	-1	2,517	-0.04%
2018/01/08	1	23.60	0	0.00	23.60	1	2,558	0.04%
2018/01/05	1	23.65	0	0.00	23.65	1	2,586	0.04%