台灣高鐵 (2633)-元大-南投券商分點個股進出

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
30.50
漲跌
▲0.15
漲幅
+0.49%
成交量
4,619張
產業
上市航運類股
905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－元大-南投券商分點個股進出

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-南投券商分點個股進出
元大-南投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
2024/05/13	1	30.40	2	30.40	30.50	-1	3,764	-0.03%
2024/05/10	1	30.20	0	0.00	30.35	1	3,707	0.03%
2024/05/07	0	30.55	0	0.00	30.35	0	3,657	0.00%
2024/05/06	0	0.00	5	30.40	30.50	-5	3,629	-0.14%
2024/04/30	2	30.00	0	0.00	29.90	2	3,506	0.06%
2024/04/26	0	29.90	0	0.00	29.95	0	3,451	0.00%
2024/04/24	0	29.95	0	0.00	29.85	0	3,461	0.00%
2024/04/19	3	29.47	2	29.35	29.30	1	3,489	0.03%
2024/04/17	1	29.55	0	0.00	29.60	1	3,350	0.03%
2024/04/16	0.5	29.70	0	0.00	29.55	0.5	3,313	0.01%
2024/04/15	0	0.00	0.2	30.10	30.00	-0.2	3,219	0.00%
2024/04/12	1	30.05	0	0.00	30.15	1	3,206	0.03%
2024/04/10	0	0.00	20	30.10	30.15	-20	3,216	-0.62%
2024/04/09	1	30.10	3	30.10	30.10	-2	3,224	-0.06%
2024/04/08	0	30.00	0	0.00	30.10	0	3,219	0.00%
2024/04/01	0	0.00	2	30.20	30.20	-2	3,275	-0.06%
2024/03/26	0	30.20	1	30.15	30.00	-1	3,201	-0.03%
2024/03/25	0.3	30.15	0	0.00	30.10	0.3	3,182	0.01%
2024/03/22	0	0.00	2	30.05	29.95	-2	3,154	-0.06%
2024/03/21	1	29.90	0	0.00	29.95	1	3,144	0.03%
2024/03/19	7	29.87	0	0.00	29.80	7	3,187	0.22%
2024/03/18	0	0.00	16	30.16	30.25	-16	3,123	-0.51%
2024/03/15	2	29.70	8	30.35	30.35	-6	3,112	-0.19%
2024/03/13	1	30.05	0	30.15	30.15	1	2,907	0.03%
2024/03/12	5.2	29.90	0	0.00	30.05	5.2	2,842	0.18%
2024/03/11	11	30.00	0	29.85	29.90	11	2,816	0.39%
2024/03/08	0	29.85	0	0.00	29.90	0	2,815	0.00%
2024/03/07	0	0.00	1	29.85	29.70	-1	2,803	-0.04%
2024/03/06	10	29.85	0	0.00	29.70	10	2,766	0.36%
2024/03/05	1	29.75	0	0.00	29.70	1	2,826	0.04%
2024/03/01	0	0.00	2	30.05	29.90	-2	2,870	-0.07%
2024/02/29	0	29.85	1	29.60	30.20	-1	2,824	-0.04%
2024/02/27	0	29.45	0	0.00	29.50	0	2,689	0.00%
2024/02/21	2	29.45	1.8	29.51	29.45	0.2	2,677	0.01%
2024/02/20	0	29.40	0	0.00	29.35	0	2,686	0.00%
2024/02/16	2	29.35	0	0.00	29.45	2	2,726	0.07%
2024/02/15	6	29.37	0	0.00	29.35	6	2,717	0.22%
2024/02/05	0	29.80	0	0.00	29.75	0	2,630	0.00%
2024/02/02	0	0.00	1	29.75	29.85	-1	2,619	-0.04%
2024/02/01	1	29.80	0	0.00	29.75	1	2,651	0.04%
2024/01/30	0	29.70	0	0.00	29.70	0	2,649	0.00%
2024/01/29	0	0.00	4	29.78	29.80	-4	2,681	-0.15%
2024/01/25	0	29.70	2.1	29.84	29.60	-2.1	2,710	-0.08%
2024/01/24	2	29.75	0	0.00	29.75	2	2,697	0.07%
2024/01/23	0	0.00	2	29.75	29.80	-2	2,721	-0.07%
2024/01/19	3	29.35	0	0.00	29.70	3	2,868	0.10%
2024/01/18	2	29.35	0	0.00	29.35	2	2,973	0.07%
2024/01/17	2	29.50	2	29.40	29.30	0	2,977	0.00%
2024/01/16	2.1	29.93	3	29.90	29.85	-0.9	2,909	-0.03%
2024/01/15	0.1	30.20	0	0.00	30.10	0.1	2,902	0.00%
2024/01/12	0	0.00	9	30.01	30.25	-9	2,969	-0.30%
2024/01/10	0	0.00	7.2	30.02	30.10	-7.2	3,018	-0.24%
2024/01/09	0	0.00	2	30.10	30.05	-2	3,037	-0.07%
2024/01/08	1	30.25	0	0.00	30.20	1	3,053	0.03%
2024/01/05	0	30.00	0	0.00	30.15	0	3,060	0.00%
2024/01/03	1.2	30.45	0	0.00	30.40	1.2	3,105	0.04%
2023/12/29	0	0.00	1	30.70	30.70	-1	3,097	-0.03%
2023/12/27	0	0.00	5	30.40	30.50	-5	3,075	-0.16%
2023/12/26	5	30.45	2	30.40	30.45	3	3,073	0.10%
2023/12/25	0.7	30.25	1	30.25	30.35	-0.3	3,063	-0.01%
2023/12/20	0	0.00	1	30.20	30.30	-1	3,053	-0.03%
2023/12/19	0	0.00	5	30.17	30.15	-5	3,049	-0.16%
2023/12/18	0	30.30	0	0.00	30.15	0	3,105	0.00%
2023/12/15	0	0.00	8	30.35	30.40	-8	3,095	-0.26%
2023/12/14	0	0.00	1	30.35	30.40	-1	3,068	-0.03%
2023/12/13	2	30.40	1	30.35	30.40	1	3,054	0.03%
2023/12/12	8	30.53	0	0.00	30.60	8	3,255	0.25%
2023/12/11	7	30.40	0	0.00	30.45	7	3,327	0.21%
2023/12/08	1	30.20	1	30.25	30.20	0	3,341	0.00%
2023/12/07	0	30.10	1	30.15	30.15	-1	3,341	-0.03%
2023/12/06	0	0.00	2	30.13	30.10	-2	3,347	-0.06%
2023/12/05	1	30.15	0	0.00	30.15	1	3,348	0.03%
2023/12/04	2	30.05	0	0.00	30.00	2	3,339	0.06%
2023/11/30	1	29.85	0	0.00	30.10	1	3,435	0.03%
2023/11/29	0	29.90	0	0.00	29.85	0	3,341	0.00%
2023/11/28	0	0.00	5	30.10	30.15	-5	3,297	-0.15%
2023/11/27	2	30.10	0	0.00	29.85	2	3,346	0.06%
2023/11/24	1	29.90	0	0.00	29.90	1	3,334	0.03%
2023/11/21	0	0.00	2	30.40	30.40	-2	3,343	-0.06%
2023/11/20	0	0.00	3	30.25	30.30	-3	3,301	-0.09%
2023/11/13	2	30.00	5	29.96	30.00	-3	3,223	-0.09%
2023/11/09	0	0.00	3	30.00	29.85	-3	3,244	-0.09%
2023/11/07	0.1	30.20	0	0.00	30.25	0.1	3,267	0.00%
2023/11/06	0	0.00	4	30.10	30.15	-4	3,295	-0.12%
2023/11/01	1	29.40	0	0.00	29.50	1	3,288	0.03%
2023/10/31	0	29.50	0	0.00	29.40	0	3,350	0.00%
2023/10/30	3	29.20	0	0.00	29.60	3	3,424	0.09%
2023/10/27	1.1	29.30	0	0.00	29.25	1.1	3,355	0.03%
2023/10/26	2	29.25	0	0.00	29.15	2	3,287	0.06%
2023/10/24	1	29.50	1	29.50	29.40	0	3,171	0.00%
2023/10/23	3	29.50	0	0.00	29.50	3	3,143	0.10%
2023/10/20	12	29.68	0	0.00	29.60	12	3,131	0.38%
2023/10/18	0	0.00	2	30.10	30.20	-2	3,075	-0.07%
2023/10/16	0	30.30	0	0.00	30.30	0	3,084	0.00%
2023/10/13	0	0.00	1	30.50	30.40	-1	3,125	-0.03%
2023/10/12	0	0.00	4	30.10	30.45	-4	3,158	-0.13%
2023/10/11	1	30.20	0	0.00	30.30	1	3,146	0.03%
2023/10/06	0	30.10	2	30.05	30.00	-2	3,160	-0.06%
2023/10/05	2	29.98	0	0.00	29.85	2	3,196	0.06%
2023/10/04	3	29.85	0	0.00	29.85	3	3,229	0.09%
2023/10/02	0.1	30.31	0	0.00	30.30	0.1	3,350	0.00%
2023/09/28	1	29.95	0.1	30.00	29.95	1	3,441	0.03%
2023/09/27	0	0.00	2	30.00	29.90	-2	3,463	-0.06%
2023/09/26	0.1	30.15	0	0.00	30.10	0.1	3,486	0.00%
2023/09/25	2	30.10	0	0.00	30.10	2	3,509	0.06%
2023/09/21	6	29.89	0	0.00	29.85	6	3,596	0.17%
2023/09/20	1	30.20	2	30.25	30.15	-1	3,577	-0.03%
2023/09/19	1	30.21	0	0.00	30.20	1	3,584	0.03%
2023/09/18	0	0.00	2	30.90	30.55	-2	3,576	-0.06%
2023/09/15	10.2	31.10	3	30.98	30.80	7.2	3,581	0.20%
2023/09/14	1	30.20	0	0.00	30.55	1	3,402	0.03%
2023/09/13	0.1	30.35	2	30.30	30.25	-2	3,336	-0.06%
2023/09/12	2	29.78	0	0.00	29.90	2	3,339	0.06%
2023/09/11	5.3	29.71	0	29.85	29.80	5.2	3,355	0.16%
2023/09/08	0	29.65	0	29.55	29.45	0	3,406	0.00%
2023/09/06	2	29.60	0	0.00	29.55	2	3,467	0.06%
2023/09/05	2	29.58	0	0.00	29.75	2	3,470	0.06%
2023/09/04	0	29.85	0	0.00	29.80	0	3,419	0.00%
2023/08/31	4	29.80	0	0.00	29.75	4	3,461	0.12%
2023/08/29	3	29.57	0	0.00	29.80	3	3,453	0.09%
2023/08/28	2	29.68	0	0.00	29.50	2	3,485	0.06%
2023/08/25	0	30.10	0	0.00	29.85	0	3,678	0.00%
2023/08/18	0	0.00	1	29.50	29.35	-1	3,930	-0.03%
2023/08/17	2	29.20	0	0.00	29.15	2	4,006	0.05%
2023/08/16	1	29.25	0	0.00	29.15	1	4,051	0.02%
2023/08/15	1	29.20	0	29.55	29.20	1	4,134	0.02%
2023/08/14	6	29.37	0	0.00	29.25	6	4,345	0.14%
2023/08/10	0	29.95	19	29.73	29.70	-19	4,863	-0.39%
2023/08/08	1	29.90	0	0.00	29.95	1	5,046	0.02%
2023/08/07	2.4	29.78	0	0.00	29.90	2.4	5,030	0.05%
2023/08/04	1	29.85	10	29.97	29.80	-9	5,035	-0.18%
2023/08/02	1	30.00	0	30.00	29.95	1	4,979	0.02%
2023/07/28	0	0.00	2	30.35	30.15	-2	4,931	-0.04%
2023/07/26	1	30.40	2	30.30	30.15	-1	4,939	-0.02%
2023/07/25	0	0.00	2	30.20	30.05	-2	4,970	-0.04%
2023/07/24	1	30.15	0	0.00	30.05	1	4,952	0.02%
2023/07/21	0.1	30.30	0	0.00	30.20	0.1	4,954	0.00%
2023/07/20	3	30.45	0	0.00	30.50	3	4,982	0.06%
2023/07/18	0	0.00	0	30.20	30.25	0	4,982	0.00%
2023/07/17	1	30.10	0	0.00	30.15	1	4,948	0.02%
2023/07/14	1	30.30	0	0.00	30.25	1	4,967	0.02%
2023/07/13	4.2	30.40	0	0.00	30.25	4.2	4,957	0.08%
2023/07/12	1	30.70	0	0.00	30.80	1	4,956	0.02%
2023/07/11	0.1	31.00	1	31.10	31.20	-0.9	4,949	-0.02%
2023/07/07	4.2	31.08	0	0.00	31.05	4.2	5,016	0.08%
2023/07/06	2.5	31.80	5	31.60	31.55	-2.5	4,966	-0.05%
2023/07/04	0	0.00	1	32.30	32.25	-1	4,854	-0.02%
2023/07/03	1	32.25	0	0.00	32.40	1	4,858	0.02%
2023/06/30	3.1	32.00	0	0.00	32.15	3.1	4,865	0.06%
2023/06/28	0.1	32.25	2	32.10	32.15	-1.9	4,837	-0.04%
2023/06/27	1.1	32.31	0	0.00	32.25	1.1	4,796	0.02%
2023/06/26	0.1	32.50	0	32.60	32.35	0.1	4,801	0.00%
2023/06/21	1	32.60	4	32.58	32.60	-3	4,828	-0.06%
2023/06/20	1	32.35	0	0.00	32.40	1	4,859	0.02%
2023/06/19	0	0.00	3	32.40	32.35	-3	4,868	-0.06%
2023/06/16	2	32.43	0	0.00	32.45	2	4,855	0.04%
2023/06/15	2.1	32.35	3	32.43	32.50	-0.9	4,829	-0.02%
2023/06/14	3.2	32.41	0	0.00	32.35	3.2	4,924	0.06%
2023/06/13	2	32.55	0.5	32.60	32.60	1.5	4,904	0.03%
2023/06/12	6.1	32.49	0	0.00	32.50	6.1	4,936	0.12%
2023/06/09	4.1	32.69	4	32.75	32.90	0.1	4,939	0.00%
2023/06/08	9	32.70	0	0.00	32.70	9	4,955	0.18%
2023/06/07	2	32.90	0	0.00	33.00	2	5,038	0.04%
2023/06/06	2	32.93	0	0.00	33.00	2	5,064	0.04%
2023/06/05	10	32.92	0	0.00	32.80	10	5,112	0.20%
2023/06/01	1	32.40	0	0.00	32.65	1	5,288	0.02%
2023/05/29	2	32.35	6	32.35	32.40	-4	5,129	-0.08%
2023/05/26	12	32.83	3.1	32.76	32.60	8.9	5,127	0.17%
2023/05/25	11	32.91	10	32.90	32.90	1	5,117	0.02%
2023/05/24	1	33.05	41	33.16	33.20	-40	5,080	-0.79%
2023/05/23	5	32.95	11	33.16	33.30	-6	5,021	-0.12%
2023/05/22	0.1	32.85	4	32.94	32.95	-3.9	4,966	-0.08%
2023/05/19	5	32.60	2	32.75	32.60	3	4,902	0.06%
2023/05/18	26	32.87	21	32.84	32.70	5	4,814	0.10%
2023/05/17	21	32.73	42	32.88	33.30	-21	4,601	-0.46%
2023/05/16	6	32.12	19	32.28	32.25	-13	4,258	-0.31%
2023/05/15	2	31.85	14	31.81	31.80	-12	4,032	-0.30%
2023/05/11	0	0.00	3	30.80	30.75	-3	3,818	-0.08%
2023/05/10	0	0.00	17	31.05	30.95	-17	3,817	-0.45%
2023/05/09	0	0.00	2	31.18	31.15	-2	3,819	-0.05%
2023/05/08	0	0.00	21	31.20	31.25	-21	3,838	-0.55%
2023/05/05	1	31.05	2	31.10	31.00	-1	3,838	-0.03%
2023/05/04	0	0.00	7	31.13	31.20	-7	3,881	-0.18%
2023/05/03	0	0.00	11	31.05	30.90	-11	3,901	-0.28%
2023/04/27	0	0.00	5	30.85	30.85	-5	4,047	-0.12%
2023/04/26	0	0.00	3	30.83	30.85	-3	4,057	-0.07%
2023/04/25	0	0.00	25	30.75	30.75	-25	4,088	-0.61%
2023/04/21	0.1	30.75	0	0.00	30.85	0.1	4,119	0.00%
2023/04/20	0	0.00	5	30.57	30.65	-5	4,119	-0.12%
2023/04/18	0	0.00	4	31.21	31.10	-4	4,123	-0.10%
2023/04/17	1	31.00	2	31.00	31.15	-1	4,101	-0.02%
2023/04/13	0	0.00	3	30.92	30.90	-3	4,011	-0.07%
2023/04/12	0	0.00	2	30.50	30.50	-2	3,876	-0.05%
2023/04/11	0.1	30.35	5	30.35	30.40	-4.9	3,856	-0.13%
2023/04/07	1	30.15	0	0.00	30.15	1	3,806	0.03%
2023/03/31	0	0.00	2	30.25	30.25	-2	3,790	-0.05%
2023/03/30	3	30.15	2	30.10	30.15	1	3,775	0.03%
2023/03/29	0.1	30.05	0	0.00	30.00	0.1	3,786	0.00%
2023/03/28	0	0.00	0.2	29.90	29.90	-0.2	3,785	-0.01%
2023/03/24	0	0.00	2	30.03	30.05	-2	3,939	-0.05%
2023/03/23	6	29.95	6	29.83	30.00	0	4,014	0.00%
2023/03/20	0	0.00	1	29.55	29.50	-1	4,093	-0.02%
2023/03/17	0	0.00	2	29.45	29.40	-2	4,116	-0.05%
2023/03/16	2	29.15	1	29.30	29.20	1	4,021	0.02%
2023/03/14	2	29.63	0	0.00	29.60	2	3,989	0.05%
2023/03/10	27.1	29.91	1	29.85	29.90	26.1	3,968	0.66%
2023/03/09	1	30.35	0	0.00	30.35	1	3,903	0.03%
2023/03/08	1	30.50	1	30.40	30.50	0	3,970	0.00%
2023/03/07	22	30.30	2	30.33	30.35	20	3,919	0.51%
2023/03/06	1	30.05	20	30.00	30.05	-19	3,871	-0.49%
2023/03/02	5	29.35	0	0.00	29.35	5	3,760	0.13%
2023/03/01	0	0.00	4	29.45	29.30	-4	3,740	-0.11%
2023/02/24	0	0.00	0	29.45	29.40	0	3,679	0.00%
2023/02/23	0	0.00	3	29.38	29.25	-3	3,633	-0.08%
2023/02/21	4	29.20	5	29.22	29.25	-1	3,602	-0.03%
2023/02/20	0	0.00	5	29.30	29.30	-5	3,659	-0.14%
2023/02/14	0	0.00	10	29.05	29.00	-10	3,792	-0.26%
2023/02/08	0	0.00	3	29.00	28.95	-3	3,795	-0.08%
2023/02/07	3	28.95	0	0.00	28.90	3	3,793	0.08%
2023/02/06	1	29.20	0	0.00	29.10	1	3,752	0.03%
2023/02/03	0	0.00	3	29.25	29.35	-3	3,728	-0.08%
2023/02/02	0	0.00	12	29.25	29.20	-12	3,717	-0.32%
2023/02/01	0	0.00	0	29.26	29.35	0	3,665	0.00%
2023/01/17	0	0.00	2	29.10	29.10	-2	3,464	-0.06%
2023/01/13	0	28.80	0	0.00	28.80	0	3,434	0.00%
2023/01/10	1	29.20	2	29.23	29.30	-1	3,432	-0.03%
2023/01/06	0	0.00	2.2	29.09	29.00	-2.2	3,411	-0.06%
2023/01/05	0	0.00	2	28.80	28.85	-2	3,416	-0.06%
2023/01/04	0	28.95	0	0.00	28.85	0	3,409	0.00%
2022/12/29	0.1	28.70	0	0.00	28.60	0.1	3,451	0.00%
2022/12/28	0	0.00	1	28.85	28.95	-1	3,455	-0.03%
2022/12/27	0.1	29.00	0	0.00	28.95	0.1	3,488	0.00%
2022/12/26	0	29.00	0	0.00	29.00	0	3,491	0.00%
2022/12/23	1	28.70	0	0.00	28.75	1	3,557	0.03%
2022/12/22	3	28.75	0	0.00	28.90	3	3,591	0.08%
2022/12/20	3	29.00	0	0.00	28.70	3	3,599	0.08%
2022/12/19	1	29.00	0	0.00	29.05	1	3,608	0.03%
2022/12/16	0	0.00	2	29.45	29.45	-2	3,553	-0.06%
2022/12/15	2	29.05	2	29.10	29.15	0	3,477	0.00%
2022/12/14	0	0.00	7	28.86	28.95	-7	3,395	-0.21%
2022/12/13	3	28.40	0	0.00	28.45	3	3,325	0.09%
2022/12/09	3	28.37	1	28.50	28.50	2	3,384	0.06%
2022/12/08	0	0.00	1.2	28.18	28.30	-1.2	3,376	-0.04%
2022/12/06	2	28.53	0	0.00	28.30	2	3,387	0.06%
2022/12/05	0.5	28.70	3	28.80	28.65	-2.5	3,377	-0.07%
2022/12/02	3.1	28.55	0	0.00	28.60	3.1	3,343	0.09%
2022/12/01	4.1	28.63	0	0.00	28.65	4.1	3,334	0.12%
2022/11/29	0	28.25	0	0.00	28.40	0	3,165	0.00%
2022/11/28	5.2	28.15	0	0.00	28.05	5.2	3,149	0.16%
2022/11/25	1	28.45	3	28.55	28.55	-2	3,126	-0.06%
2022/11/24	1	28.20	0	0.00	28.35	1	3,110	0.03%
2022/11/18	0	0.00	4	28.35	28.00	-4	3,116	-0.13%
2022/11/16	5	28.50	0	0.00	28.20	5	3,105	0.16%
2022/11/15	1	28.45	0	0.00	28.60	1	3,055	0.03%
2022/11/14	1	28.45	0	0.00	28.60	1	3,029	0.03%
2022/11/11	0	0.00	4	28.30	28.20	-4	2,955	-0.14%
2022/11/10	4	27.95	0	0.00	27.90	4	2,901	0.14%
2022/11/09	0	0.00	2	28.00	28.20	-2	2,910	-0.07%
2022/11/04	1	27.65	0	0.00	27.80	1	2,881	0.03%
2022/11/01	10	27.90	0	0.00	27.85	10	2,895	0.35%
2022/10/31	2	28.05	0	0.00	28.10	2	2,932	0.07%
2022/10/27	0	0.00	1	27.95	27.95	-1	2,952	-0.03%
2022/10/26	1	27.75	0	0.00	27.80	1	2,983	0.03%
2022/10/17	1	27.45	0	0.00	27.35	1	2,884	0.03%
2022/10/06	1	28.45	0	0.00	28.60	1	3,139	0.03%
2022/10/04	2	28.45	1	28.50	28.55	1	3,260	0.03%
2022/09/30	0	0.00	5	28.40	28.50	-5	3,311	-0.15%
2022/09/28	0	0.00	1	27.95	28.00	-1	3,310	-0.03%
2022/09/26	4	27.98	0	0.00	27.90	4	3,288	0.12%
2022/09/22	7	28.49	0	0.00	28.50	7	3,303	0.21%
2022/09/14	0.1	29.00	0	0.00	28.90	0.1	3,218	0.00%
2022/09/13	0	0.00	2	29.05	29.20	-2	3,195	-0.06%
2022/09/07	1	28.35	1	28.35	28.45	0	3,213	0.00%
2022/09/02	6	28.58	1	28.60	28.50	5	3,238	0.15%
2022/08/31	0	0.00	3	29.20	29.20	-3	3,233	-0.09%
2022/08/26	0	0.00	0	28.75	28.95	0	3,219	0.00%
2022/08/17	2	28.80	0	0.00	28.85	2	3,523	0.06%
2022/08/16	0	0.00	0.4	28.90	28.95	-0.4	3,534	-0.01%
2022/08/15	2	28.85	0	0.00	28.90	2	3,592	0.06%
2022/08/11	3	28.80	0	0.00	28.95	3	3,650	0.08%
2022/08/10	2.1	28.80	0	0.00	28.70	2.1	3,682	0.06%
2022/08/09	0	0.00	4	29.00	29.05	-4	3,716	-0.11%
2022/08/04	10	28.20	0	0.00	28.45	10	3,853	0.26%
2022/08/03	2	28.75	0	0.00	28.70	2	3,867	0.05%
2022/08/02	1	28.85	4	28.96	28.95	-3	3,908	-0.08%
2022/08/01	3	28.97	0	0.00	29.00	3	3,926	0.08%
2022/07/28	2.1	29.05	0	0.00	29.15	2.1	3,950	0.05%
2022/07/26	0	0.00	1	29.35	29.00	-1	3,959	-0.03%
2022/07/25	0	0.00	1	29.30	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	0	0.00	1	29.40	29.20	-1	4,054	-0.02%
2022/07/20	0	0.00	10	29.05	29.00	-10	4,029	-0.25%
2022/07/19	0.1	29.35	3	29.45	29.35	-3	4,022	-0.07%
2022/07/18	0	0.00	6	29.23	29.45	-6	3,999	-0.15%
2022/07/15	5	29.19	6	29.30	29.30	-1	3,957	-0.03%
2022/07/14	6	28.90	0	0.00	29.30	6	3,930	0.15%
2022/07/13	0	0.00	4	28.89	28.90	-4	3,759	-0.11%
2022/07/12	0	0.00	4.6	28.51	28.65	-4.6	3,668	-0.13%
2022/07/11	0	0.00	1	28.70	28.55	-1	3,618	-0.03%
2022/07/07	0	0.00	2	28.25	28.10	-2	3,567	-0.06%
2022/07/06	0	0.00	2	27.73	27.65	-2	3,530	-0.06%
2022/07/01	2	27.60	0	0.00	27.55	2	3,549	0.06%
2022/06/30	7	28.11	0	0.00	28.05	7	3,563	0.20%
2022/06/28	6	28.00	0.2	27.98	28.15	5.8	3,489	0.17%
2022/06/24	0	0.00	0.2	28.00	28.15	-0.2	3,491	-0.01%
2022/06/17	5	27.45	0	0.00	27.75	5	3,406	0.15%
2022/06/16	4	27.96	0	0.00	27.70	4	3,369	0.12%
2022/06/15	5	27.95	0	0.00	27.95	5	3,465	0.14%
2022/06/14	1	27.60	0	0.00	27.50	1	3,504	0.03%
2022/06/13	0	0.00	9	27.50	27.50	-9	3,501	-0.26%
2022/06/08	2	27.90	0	0.00	27.80	2	3,466	0.06%
2022/06/07	1	27.90	0	0.00	27.90	1	3,443	0.03%
2022/06/02	2	27.80	0	0.00	28.15	2	3,523	0.06%
2022/05/19	0	0.00	2	27.20	27.55	-2	3,589	-0.06%
2022/05/12	1.1	26.65	0	0.00	26.30	1.1	3,646	0.03%
2022/05/11	2	26.98	3	27.00	26.95	-1	3,534	-0.03%
2022/05/09	1	27.25	0	0.00	27.25	1	3,507	0.03%
2022/05/03	1	27.90	4	27.95	27.85	-3	3,652	-0.08%
2022/04/29	5	28.00	0	0.00	28.00	5	3,684	0.14%
2022/04/28	1	27.95	0	0.00	28.05	1	3,737	0.03%
2022/04/27	2	28.00	0	0.00	28.00	2	3,740	0.05%
2022/04/22	1	28.45	0	0.00	28.55	1	3,853	0.03%
2022/04/20	0	0.00	6	28.40	28.55	-6	3,846	-0.16%
2022/04/15	0	0.00	1	28.35	28.40	-1	3,838	-0.03%
2022/04/14	4	28.60	0	0.00	28.65	4	3,841	0.10%
2022/04/13	1	28.55	0	0.00	28.65	1	3,838	0.03%
2022/04/12	11	28.27	1	28.30	28.35	10	3,810	0.26%
2022/04/11	3	28.22	0	0.00	28.30	3	3,797	0.08%
2022/04/08	1	28.40	0	0.00	28.40	1	3,767	0.03%
2022/04/07	2	28.50	1	28.50	28.45	1	3,739	0.03%
2022/04/06	0	0.00	2	28.65	28.70	-2	3,716	-0.05%
2022/03/30	0	0.00	2	29.10	29.10	-2	3,725	-0.05%
2022/03/29	1	28.80	0	0.00	28.90	1	3,695	0.03%
2022/03/28	0.1	28.80	0	0.00	28.75	0.1	3,699	0.00%
2022/03/24	1	29.05	0	0.00	29.00	1	3,703	0.03%
2022/03/23	1	29.15	0	0.00	29.20	1	3,802	0.03%
2022/03/22	0	0.00	0	29.10	29.20	0	3,850	0.00%
2022/03/21	1	29.00	0	0.00	29.10	1	3,894	0.03%
2022/03/18	0	0.00	2	29.10	29.65	-2	3,911	-0.05%
2022/03/17	0	0.00	2	28.90	28.90	-2	3,868	-0.05%
2022/03/15	1	28.30	1	28.40	28.45	0	3,883	0.00%
2022/03/14	0	0.00	3	28.60	28.70	-3	3,899	-0.08%
2022/03/11	0	0.00	7	28.45	28.40	-7	3,919	-0.18%
2022/03/08	10	28.05	2	28.15	28.05	8	4,013	0.20%
2022/03/07	7	28.55	0	0.00	28.50	7	3,964	0.18%
2022/02/25	2	29.00	0	0.00	29.55	2	4,548	0.04%
2022/02/24	1	29.15	7	29.06	29.00	-6	4,470	-0.13%
2022/02/22	1	28.95	1	29.05	29.20	0	4,574	0.00%
2022/02/18	1.5	29.53	1	29.55	29.45	0.5	4,726	0.01%
2022/02/16	1	29.05	6	29.08	29.05	-5	4,603	-0.11%
2022/02/15	4	28.95	1	29.00	29.00	3	4,604	0.07%
2022/02/14	2	28.90	0	0.00	29.00	2	4,605	0.04%
2022/02/10	1.1	29.00	0	0.00	29.20	1.1	4,715	0.02%
2022/02/09	5.2	28.94	0	0.00	29.15	5.2	4,741	0.11%
2022/02/08	1	28.50	2	28.60	28.60	-1	4,712	-0.02%
2022/02/07	3	28.22	0	0.00	28.40	3	4,703	0.06%
2022/01/26	0.2	28.25	1	28.40	28.45	-0.8	4,655	-0.02%
2022/01/25	6	28.12	2	28.10	28.15	4	4,681	0.09%
2022/01/24	1	28.30	0	0.00	28.45	1	4,593	0.02%
2022/01/21	12	28.60	0	0.00	28.55	12	4,594	0.26%
2022/01/20	1	28.80	0	0.00	28.85	1	4,513	0.02%
2022/01/19	15	28.72	2	28.80	28.80	13	4,486	0.29%
2022/01/18	3	29.02	3	29.10	29.15	0	4,364	0.00%
2022/01/14	0	29.35	5	29.30	29.25	-5	4,292	-0.12%
2022/01/13	0	29.35	0	0.00	29.45	0	4,297	0.00%
2022/01/07	0	0.00	5	29.35	29.35	-5	4,393	-0.11%
2022/01/06	0	0.00	4	29.35	29.40	-4	4,408	-0.09%
2022/01/05	0	0.00	1	29.50	29.30	-1	4,417	-0.02%
2022/01/04	1	29.30	0	0.00	29.35	1	4,457	0.02%
2022/01/03	2	29.43	1	29.35	29.40	1	4,446	0.02%
2021/12/30	0	0.00	3.2	29.55	29.60	-3.2	4,471	-0.07%
2021/12/28	0	0.00	2	29.55	29.60	-2	4,531	-0.04%
2021/12/24	1	29.40	0	0.00	29.40	1	4,610	0.02%
2021/12/21	0	0.00	1	29.35	29.35	-1	4,661	-0.02%
2021/12/20	0	0.00	15	29.20	29.30	-15	4,662	-0.32%
2021/12/16	0.1	29.30	35	29.25	29.45	-34.9	4,569	-0.76%
2021/12/15	7.1	29.20	0	0.00	29.15	7.1	4,654	0.15%
2021/12/14	2	29.35	0	0.00	29.30	2	4,733	0.04%
2021/12/13	2	29.55	0	0.00	29.50	2	4,694	0.04%
2021/12/10	5	29.75	0	0.00	29.75	5	4,656	0.11%
2021/12/09	3	29.88	0	0.00	29.90	3	4,645	0.06%
2021/12/08	5	29.65	1	29.70	29.75	4	4,602	0.09%
2021/12/07	1	29.50	0	0.00	29.65	1	4,572	0.02%
2021/12/06	13	29.47	0	0.00	29.55	13	4,555	0.29%
2021/12/03	12	29.74	0	0.00	29.65	12	4,539	0.26%
2021/12/02	1	29.65	0	0.00	29.90	1	4,519	0.02%
2021/12/01	1	29.65	2	29.88	29.90	-1	4,464	-0.02%
2021/11/30	1	29.95	6.1	30.10	29.65	-5	4,428	-0.11%
2021/11/29	1.1	29.46	2	29.68	29.50	-1	4,170	-0.02%
2021/11/26	6	30.23	2	30.13	30.05	4	4,078	0.10%
2021/11/25	9	30.19	6.5	30.40	30.60	2.5	3,994	0.06%
2021/11/24	9	29.93	5	29.95	29.95	4	3,739	0.11%
2021/11/23	3.3	29.69	5	29.69	29.60	-1.7	3,665	-0.05%
2021/11/22	7	29.61	1	29.65	29.70	6	3,635	0.17%
2021/11/19	3	29.48	0	0.00	29.40	3	3,579	0.08%
2021/11/18	1	29.20	15.1	29.25	29.35	-14.1	3,531	-0.40%
2021/11/17	16	29.20	0	0.00	29.20	16	3,482	0.46%
2021/11/16	3	29.10	1	29.10	29.15	2	3,409	0.06%
2021/11/11	2	29.20	8	29.20	29.20	-6	3,512	-0.17%
2021/11/08	4	29.00	2	29.05	29.15	2	3,517	0.06%
2021/11/04	0	0.00	1	29.00	29.00	-1	3,519	-0.03%
2021/11/03	1	29.00	0	0.00	29.00	1	3,500	0.03%
2021/11/01	2	29.05	0	0.00	29.00	2	3,435	0.06%
2021/10/22	5	29.25	0	0.00	29.30	5	3,456	0.14%
2021/10/21	4	29.43	0	0.00	29.35	4	3,498	0.11%
2021/10/20	1	29.35	0	0.00	29.35	1	3,562	0.03%
2021/10/19	3	29.42	0	0.00	29.35	3	3,699	0.08%
2021/10/15	2	29.30	10	29.30	29.35	-8	3,676	-0.22%
2021/10/07	1	29.25	0	0.00	29.15	1	3,704	0.03%
2021/10/06	3.3	28.86	0	0.00	28.85	3.3	3,682	0.09%
2021/10/05	6.1	28.99	0	0.00	29.00	6.1	3,641	0.17%
2021/10/04	5	29.01	0	0.00	29.00	5	3,646	0.14%
2021/10/01	1	29.10	2	29.15	29.20	-1	3,611	-0.03%
2021/09/24	0	0.00	1	29.95	29.95	-1	3,633	-0.03%
2021/09/17	0	0.00	1	30.00	29.20	-1	3,572	-0.03%
2021/09/16	0	0.00	10	30.00	29.95	-10	3,480	-0.29%
2021/09/15	0	0.00	10	29.90	30.00	-10	3,484	-0.29%
2021/09/14	0	0.00	1	29.95	29.90	-1	3,537	-0.03%
2021/09/08	0	0.00	6	29.65	29.65	-6	4,007	-0.15%
2021/09/07	0	0.00	52	29.65	29.75	-52	4,009	-1.30%
2021/09/03	0	0.00	1	30.05	30.05	-1	4,038	-0.02%
2021/09/02	3	29.90	0	0.00	29.85	3	4,057	0.07%
2021/09/01	2	30.05	0	0.00	30.15	2	4,071	0.05%
2021/08/31	0	0.00	2	29.85	30.20	-2	4,111	-0.05%
2021/08/25	0	0.00	1	30.00	30.00	-1	4,210	-0.02%
2021/08/24	1	29.75	7	29.79	29.80	-6	4,251	-0.14%
2021/08/23	5	29.30	0	0.00	29.40	5	4,287	0.12%
2021/08/20	1	28.85	0	0.00	28.80	1	4,336	0.02%
2021/08/19	4	28.89	1	28.90	29.05	3	4,446	0.07%
2021/08/17	0	0.00	1	29.05	29.10	-1	4,386	-0.02%
2021/08/16	3	29.28	0	0.00	29.10	3	4,374	0.07%
2021/08/13	0	0.00	4	29.86	30.00	-4	4,365	-0.09%
2021/08/12	1	29.90	0	0.00	29.90	1	4,375	0.02%
2021/08/09	1	29.90	3	29.93	30.10	-2	4,708	-0.04%
2021/08/06	2	30.33	0	0.00	30.25	2	4,778	0.04%
2021/08/05	2	30.20	1	30.45	30.45	1	4,968	0.02%
2021/08/04	1	30.25	0	0.00	30.35	1	5,269	0.02%
2021/08/03	1	30.20	13	30.30	30.40	-12	5,437	-0.22%
2021/08/02	0	0.00	2	30.28	30.35	-2	5,501	-0.04%
2021/07/30	6	30.17	0	0.00	30.35	6	5,530	0.11%
2021/07/29	0	0.00	5	30.32	30.40	-5	5,575	-0.09%
2021/07/28	0	0.00	3	29.87	29.90	-3	5,600	-0.05%
2021/07/27	4	30.15	6	30.22	30.15	-2	5,673	-0.04%
2021/07/26	4	30.48	1	30.75	30.55	3	5,761	0.05%
2021/07/23	2	30.53	1.1	30.27	30.90	0.9	5,757	0.02%
2021/07/22	0.2	30.00	4	30.00	30.10	-3.8	5,656	-0.07%
2021/07/21	1	29.80	5	29.90	29.85	-4	5,693	-0.07%
2021/07/20	1	29.90	13	30.01	29.95	-12	5,753	-0.21%
2021/07/19	12	29.91	0	0.00	30.15	12	5,792	0.21%
2021/07/15	1.3	29.83	0.4	29.80	29.85	0.9	5,958	0.02%
2021/07/14	4	29.66	0	0.00	29.70	4	6,122	0.07%
2021/07/13	2	29.75	11	29.75	29.80	-9	6,243	-0.14%
2021/07/12	4.5	29.82	3.1	29.85	29.70	1.4	6,279	0.02%
2021/07/09	15	29.70	5	29.71	29.85	10	6,341	0.16%
2021/07/08	12	29.84	0	0.00	29.95	12	6,355	0.19%
2021/07/07	23	29.89	1	29.80	29.90	22	6,382	0.34%
2021/07/06	10	30.04	1	30.05	29.95	9	6,432	0.14%
2021/07/05	11	29.80	1	29.90	29.95	10	6,447	0.16%
2021/07/01	1	29.80	2.4	29.82	29.90	-1.4	6,520	-0.02%
2021/06/29	6	29.72	2	29.85	30.00	4	6,648	0.06%
2021/06/28	1	29.80	1	29.80	30.05	0	6,745	0.00%
2021/06/25	1	30.00	2	30.03	30.05	-1	6,797	-0.01%
2021/06/23	2	29.95	0	0.00	30.00	2	6,835	0.03%
2021/06/22	12.7	29.95	0	0.00	29.70	12.7	6,812	0.19%
2021/06/21	4	29.53	2	29.68	29.45	2	6,801	0.03%
2021/06/18	0.1	29.25	0	0.00	29.00	0.1	6,780	0.00%
2021/06/17	1	29.25	0	0.00	29.40	1	6,589	0.02%
2021/06/15	2.1	29.86	0	0.00	29.75	2.1	6,819	0.03%
2021/06/11	5	29.60	0	0.00	29.65	5	6,886	0.07%
2021/06/10	6	29.43	0	0.00	29.40	6	6,918	0.09%
2021/06/09	5	29.20	3	29.32	29.35	2	6,951	0.03%
2021/06/08	8	29.51	0	0.00	29.15	8	6,975	0.11%
2021/06/07	1	29.30	0	0.00	29.20	1	6,996	0.01%
2021/06/04	0	0.00	2.3	29.94	30.00	-2.3	6,962	-0.03%
2021/06/03	5	30.10	2	30.08	30.15	3	7,030	0.04%
2021/06/02	1.3	30.01	0	0.00	30.20	1.3	7,036	0.02%
2021/06/01	6	29.63	6	29.90	29.95	0	7,048	0.00%
2021/05/31	1	29.15	0	0.00	29.45	1	7,120	0.01%
2021/05/28	3.1	28.89	2	29.00	28.90	1.1	7,173	0.01%
2021/05/27	2	28.60	0	0.00	29.25	2	7,192	0.03%
2021/05/26	2.2	28.17	3.1	28.20	28.25	-0.9	7,304	-0.01%
2021/05/25	1	28.35	1.4	28.36	28.30	-0.4	7,453	-0.01%
2021/05/24	7	28.14	0	0.00	28.10	7	7,517	0.09%
2021/05/21	4	28.03	0	0.00	28.10	4	7,633	0.05%
2021/05/20	2	28.13	1	28.15	28.15	1	7,651	0.01%
2021/05/18	9	27.76	0	0.00	27.85	9	7,698	0.12%
2021/05/17	25	27.26	6	27.13	27.00	19	7,688	0.25%
2021/05/14	4	28.58	0	0.00	28.85	4	7,554	0.05%
2021/05/12	17	28.88	7.3	29.53	28.65	9.7	7,417	0.13%
2021/05/11	6	30.46	0	0.00	30.10	6	7,151	0.08%
2021/05/10	0	0.00	3	31.13	31.25	-3	7,034	-0.04%
2021/05/07	0	0.00	5	30.97	31.00	-5	7,155	-0.07%
2021/05/06	1	30.40	1	30.35	30.60	0	7,185	0.00%
2021/05/04	4	30.51	15.3	30.68	30.35	-11.3	7,239	-0.16%
2021/05/03	2	30.88	0.4	31.00	30.75	1.6	7,182	0.02%
2021/04/29	7	31.35	18	31.38	31.45	-11	7,163	-0.15%
2021/04/27	3	31.25	1	31.25	31.35	2	7,400	0.03%
2021/04/23	2	31.20	1	31.15	31.20	1	7,490	0.01%
2021/04/22	28	31.31	30	31.28	31.25	-2	7,521	-0.03%
2021/04/21	13	31.42	4	31.53	31.35	9	7,460	0.12%
2021/04/20	22	31.47	0	0.00	31.55	22	7,485	0.29%
2021/04/19	13.6	31.16	7	31.12	31.25	6.6	7,449	0.09%
2021/04/16	0	0.00	2	30.90	30.90	-2	7,421	-0.03%
2021/04/14	21	30.60	18	30.70	30.65	3	7,534	0.04%
2021/04/13	0	0.00	29.1	30.78	30.70	-29.1	7,633	-0.38%
2021/04/12	0	0.00	1	30.85	30.85	-1	7,651	-0.01%
2021/04/09	1	30.90	3.1	30.92	30.90	-2.1	7,706	-0.03%
2021/04/08	3	30.88	32	30.87	31.00	-29	7,763	-0.37%
2021/04/07	1	30.85	10	30.80	31.00	-9	7,769	-0.12%
2021/04/06	27.3	31.10	3	31.13	30.85	24.3	7,797	0.31%
2021/04/01	14	31.32	1	31.35	31.10	13	7,933	0.16%
2021/03/31	1.1	31.30	19	31.34	31.45	-18	7,876	-0.23%
2021/03/30	5	30.90	4.2	30.95	31.00	0.8	7,810	0.01%
2021/03/29	20	30.70	26	30.58	30.85	-6	7,880	-0.08%
2021/03/26	1	30.55	0	0.00	30.50	1	7,962	0.01%
2021/03/25	6	30.54	0	0.00	30.60	6	8,025	0.07%
2021/03/23	3	30.63	3	30.68	30.55	0	8,033	0.00%
2021/03/22	11	30.84	0	0.00	30.75	11	8,075	0.14%
2021/03/19	0	0.00	1	31.20	31.20	-1	8,107	-0.01%
2021/03/18	1	30.95	3	31.00	30.80	-2	8,015	-0.02%
2021/03/16	1	30.65	1	30.60	30.65	0	8,002	0.00%
2021/03/15	1	30.65	0	0.00	30.70	1	8,046	0.01%
2021/03/12	0	0.00	1	30.75	30.80	-1	8,125	-0.01%
2021/03/11	5.1	30.80	0	0.00	30.85	5.1	8,197	0.06%
2021/03/10	1	30.70	1	30.80	30.75	0	8,288	0.00%
2021/03/09	0	0.00	2	30.80	30.75	-2	8,363	-0.02%
2021/03/08	1	30.60	0.1	30.70	30.55	0.9	8,385	0.01%
2021/03/04	2	30.40	0	0.00	30.40	2	8,620	0.02%
2021/03/03	0.1	31.10	10	30.85	31.00	-10	8,552	-0.12%
2021/03/02	0	0.00	1	30.60	30.50	-1	8,487	-0.01%
2021/02/26	3.3	30.44	0	30.95	30.15	3.3	8,495	0.04%
2021/02/25	10	31.00	7	30.94	31.00	3	8,286	0.04%
2021/02/24	4	30.85	1	31.00	30.65	3	8,213	0.04%
2021/02/23	6	30.38	4	30.58	30.70	2	8,214	0.02%
2021/02/22	1	30.20	1	30.20	30.05	0	8,151	0.00%
2021/02/19	1	29.60	0	0.00	30.00	1	8,149	0.01%
2021/02/18	3	29.95	0	0.00	29.85	3	8,177	0.04%
2021/02/17	1	29.60	0	0.00	29.80	1	8,166	0.01%
2021/02/05	10	29.30	5	29.50	29.40	5	8,095	0.06%
2021/02/04	1	28.90	0	0.00	29.20	1	8,069	0.01%
2021/02/03	5	29.10	0	0.00	29.10	5	8,116	0.06%
2021/02/01	1	28.80	0.9	29.05	28.80	0.1	8,314	0.00%
2021/01/29	38	29.00	0	0.00	28.90	38	8,297	0.46%
2021/01/27	9	29.26	1	29.40	29.25	8	8,114	0.10%
2021/01/26	1	29.05	0	0.00	29.20	1	8,064	0.01%
2021/01/25	0	0.00	30	29.00	29.20	-30	7,998	-0.38%
2021/01/22	3	29.05	0	0.00	29.15	3	7,970	0.04%
2021/01/21	3	29.13	8	29.10	29.10	-5	7,896	-0.06%
2021/01/20	30.5	29.43	0	0.00	29.05	30.5	7,834	0.39%
2021/01/19	5	29.97	2	29.95	30.00	3	7,606	0.04%
2021/01/18	11.9	30.02	1	30.00	30.05	10.9	7,515	0.15%
2021/01/15	1	30.30	0	0.00	30.30	1	7,417	0.01%
2021/01/14	0	0.00	1	30.70	30.60	-1	7,333	-0.01%
2021/01/13	4	30.49	1	30.45	30.50	3	7,286	0.04%
2021/01/12	1	30.45	10	30.45	30.65	-9	7,175	-0.13%
2021/01/11	2	30.65	0	0.00	30.70	2	7,046	0.03%
2021/01/07	1	30.70	1	30.75	30.75	0	6,847	0.00%
2021/01/06	2	30.55	0	0.00	30.55	2	6,764	0.03%
2021/01/05	2.1	30.81	16	30.70	30.75	-13.9	6,625	-0.21%
2021/01/04	31	31.15	4	31.10	31.10	27	6,574	0.41%
2020/12/31	0	0.00	1	31.55	31.70	-1	6,471	-0.02%
2020/12/30	11	31.25	2	31.28	31.40	9	6,357	0.14%
2020/12/29	2	31.45	0	0.00	31.30	2	6,295	0.03%
2020/12/28	0	0.00	18	31.59	31.30	-18	6,252	-0.29%
2020/12/25	15	30.85	0	0.00	30.90	15	6,079	0.25%
2020/12/24	0	0.00	6	30.82	30.75	-6	6,060	-0.10%
2020/12/23	5	30.28	6	30.25	30.55	-1	6,010	-0.02%
2020/12/21	18	31.18	0	0.00	31.20	18	5,914	0.30%
2020/12/18	2	30.68	0	0.00	30.65	2	5,835	0.03%
2020/12/17	1	30.70	0	0.00	30.70	1	5,766	0.02%
2020/12/16	1	30.70	0	0.00	30.70	1	5,759	0.02%
2020/12/15	5	30.64	0	0.00	30.40	5	5,726	0.09%
2020/12/14	1	30.85	0	0.00	30.80	1	5,622	0.02%
2020/12/11	4	30.81	3	30.80	30.75	1	5,561	0.02%
2020/12/10	16	30.80	1	30.80	30.80	15	5,481	0.27%
2020/12/09	8	30.91	0	0.00	30.85	8	5,395	0.15%
2020/12/08	17	31.03	10	31.00	30.95	7	5,338	0.13%
2020/12/07	6	31.38	1	31.25	31.25	5	5,214	0.10%
2020/12/04	8	31.62	1	31.70	31.60	7	5,173	0.14%
2020/12/03	8	31.36	8	31.35	31.30	0	5,041	0.00%
2020/12/02	5	31.02	1	31.05	31.05	4	4,954	0.08%
2020/12/01	1	31.10	0	0.00	31.10	1	4,894	0.02%
2020/11/30	12	31.12	0	0.00	31.45	12	4,828	0.25%
2020/11/27	11.1	31.17	0	0.00	31.25	11.1	4,585	0.24%
2020/11/24	1	31.45	0	0.00	31.35	1	4,495	0.02%
2020/11/23	1	31.35	0	0.00	31.40	1	4,451	0.02%
2020/11/20	8	31.37	0	0.00	31.40	8	4,370	0.18%
2020/11/19	4	31.60	1	31.60	31.45	3	4,340	0.07%
2020/11/18	3	31.73	0	0.00	31.80	3	4,278	0.07%
2020/11/16	2	31.68	10	31.80	31.65	-8	4,265	-0.19%
2020/11/13	1	31.20	1	31.20	31.30	0	4,215	0.00%
2020/11/11	0	0.00	7	31.74	31.70	-7	4,260	-0.16%
2020/11/10	35	31.65	4	31.94	31.60	31	4,349	0.71%
2020/11/09	6	30.74	0.7	30.85	30.80	5.3	4,129	0.13%
2020/11/06	1	30.30	0.5	30.41	30.30	0.5	4,112	0.01%
2020/11/05	2	30.13	5	30.60	30.20	-3	4,152	-0.07%
2020/11/04	4	30.30	0.5	30.35	30.20	3.5	4,130	0.08%
2020/11/02	1	30.20	0	0.00	30.25	1	4,339	0.02%
2020/10/30	15	30.11	0	0.00	30.25	15	4,412	0.34%
2020/10/28	6	30.58	0	0.00	30.50	6	4,456	0.13%
2020/10/27	4	30.86	6	30.84	30.80	-2	4,523	-0.04%
2020/10/26	0	0.00	1	30.95	30.90	-1	4,566	-0.02%
2020/10/22	11	30.55	1	30.60	30.60	10	4,706	0.21%
2020/10/21	4	30.55	6	30.53	30.55	-2	4,761	-0.04%
2020/10/20	4	30.53	0	0.00	30.55	4	4,761	0.08%
2020/10/19	1	30.70	0	0.00	30.70	1	4,760	0.02%
2020/10/16	1	30.65	1	30.80	30.65	0	4,774	0.00%
2020/10/15	1	30.75	0	0.00	30.75	1	4,772	0.02%
2020/10/14	0	0.00	2	31.30	31.20	-2	4,758	-0.04%
2020/10/13	1	30.80	0	0.00	30.85	1	4,789	0.02%
2020/10/12	3	31.05	0	0.00	31.10	3	4,868	0.06%
2020/10/08	0	0.00	8	31.28	31.25	-8	4,958	-0.16%
2020/10/07	1	31.45	1	31.60	31.45	0	5,034	0.00%
2020/10/05	1	31.80	1	31.80	31.55	0	5,241	0.00%
2020/09/30	0	0.00	5	31.65	31.65	-5	5,360	-0.09%
2020/09/29	1	31.45	0	0.00	31.40	1	5,471	0.02%
2020/09/25	0	0.00	3	30.72	30.75	-3	5,650	-0.05%
2020/09/24	8	30.70	6	31.06	30.35	2	5,649	0.04%
2020/09/23	5	31.55	0	0.00	31.55	5	5,589	0.09%
2020/09/18	8	31.76	2	31.80	32.00	6	5,704	0.11%
2020/09/17	3	31.95	1	31.95	32.00	2	5,739	0.03%
2020/09/16	0	0.00	1	32.30	32.15	-1	5,808	-0.02%
2020/09/15	1	32.20	1	32.15	32.15	0	5,947	0.00%
2020/09/11	11	32.14	11	31.90	31.95	0	6,242	0.00%
2020/09/07	1	32.55	2	32.45	32.40	-1	6,545	-0.02%
2020/09/04	1	32.35	0	0.00	32.35	1	6,672	0.01%
2020/09/03	1	32.70	0	0.00	32.55	1	6,689	0.01%
2020/09/02	3	32.43	1	32.35	32.45	2	6,747	0.03%
2020/09/01	1	32.40	0	0.00	32.35	1	6,902	0.01%
2020/08/31	5	32.65	0	0.00	32.50	5	6,974	0.07%
2020/08/28	2	32.63	0	0.00	32.60	2	6,963	0.03%
2020/08/27	1	32.50	0	0.00	32.60	1	7,065	0.01%
2020/08/26	1	32.85	0	0.00	32.85	1	7,156	0.01%
2020/08/21	0	0.00	6	32.61	32.60	-6	7,857	-0.08%
2020/08/20	7	32.44	3	32.20	32.35	4	8,286	0.05%
2020/08/19	2	33.25	3	33.53	33.20	-1	8,499	-0.01%
2020/08/18	3	33.45	0	0.00	33.45	3	8,829	0.03%
2020/08/17	5	33.92	12	33.76	33.95	-7	8,870	-0.08%
2020/08/14	35	33.61	6.3	33.75	33.95	28.7	9,002	0.32%
2020/08/13	1	32.70	1	32.65	32.70	0	8,977	0.00%
2020/08/12	1	32.25	2	32.28	32.25	-1	9,114	-0.01%
2020/08/11	1	32.25	6	32.26	32.20	-5	9,109	-0.05%
2020/08/10	5	32.41	0	0.00	32.60	5	9,056	0.06%
2020/08/07	7	32.64	3	32.45	32.45	4	9,038	0.04%
2020/08/06	5	33.07	0	0.00	33.00	5	8,906	0.06%
2020/08/05	2	33.45	3	33.72	33.30	-1	8,831	-0.01%
2020/08/04	1	33.30	0	0.00	33.30	1	8,797	0.01%
2020/08/03	5	33.03	0	0.00	32.95	5	8,789	0.06%
2020/07/31	11.3	33.81	10	33.30	33.30	1.3	8,736	0.01%
2020/07/30	3	33.37	0	0.00	33.35	3	8,663	0.03%
2020/07/29	3	33.50	0	0.00	33.55	3	8,611	0.03%
2020/07/28	0	0.00	2	33.80	33.80	-2	8,578	-0.02%
2020/07/27	5	34.10	0	0.00	34.05	5	8,606	0.06%
2020/07/22	5	34.85	0	0.00	34.80	5	8,716	0.06%
2020/07/21	1	35.05	3	35.05	34.95	-2	8,690	-0.02%
2020/07/20	0	0.00	5	34.80	34.90	-5	8,684	-0.06%
2020/07/17	0	0.00	1	35.00	35.00	-1	8,719	-0.01%
2020/07/16	10	34.99	0	0.00	34.80	10	8,743	0.11%
2020/07/15	1	35.50	3	35.63	35.25	-2	8,686	-0.02%
2020/07/14	14	34.85	6	34.83	34.70	8	8,641	0.09%
2020/07/13	7	35.10	5	35.21	35.20	2	8,580	0.02%
2020/07/10	10	35.55	0	0.00	35.40	10	8,536	0.12%
2020/07/09	5	36.18	3	36.10	36.05	2	8,495	0.02%
2020/07/08	3	36.45	12	36.48	36.55	-9	8,401	-0.11%
2020/07/07	5	36.90	5	37.00	37.15	0	8,331	0.00%
2020/07/06	2	37.13	0	0.00	37.15	2	8,400	0.02%
2020/07/03	2	37.00	0	0.00	37.05	2	8,455	0.02%
2020/07/02	0	0.00	17	36.85	36.75	-17	8,519	-0.20%
2020/07/01	3	36.60	2	36.70	36.50	1	8,500	0.01%
2020/06/29	3	36.53	1	36.75	36.50	2	8,476	0.02%
2020/06/24	14	36.87	17	37.07	36.85	-3	8,512	-0.04%
2020/06/23	0	0.00	3	36.47	36.55	-3	8,468	-0.04%
2020/06/22	7	36.52	0	0.00	36.15	7	8,436	0.08%
2020/06/19	4	36.50	0	0.00	36.50	4	8,394	0.05%
2020/06/18	6	36.83	1	36.85	36.80	5	8,374	0.06%
2020/06/17	9	37.07	0	0.00	37.20	9	8,354	0.11%
2020/06/16	0	0.00	1	37.35	37.55	-1	8,408	-0.01%
2020/06/15	2	37.28	0	0.00	37.05	2	8,556	0.02%
2020/06/11	11	38.14	0	0.00	38.00	11	8,813	0.12%
2020/06/10	3	38.48	3	38.52	38.50	0	8,780	0.00%
2020/06/09	5	38.50	21	38.40	38.50	-16	9,065	-0.18%
2020/06/08	3	38.60	11	38.58	38.75	-8	9,199	-0.09%
2020/06/05	24	38.62	2	38.55	38.65	22	9,102	0.24%
2020/06/04	2	38.30	3	38.48	38.40	-1	9,142	-0.01%
2020/06/03	1	38.30	1	38.35	38.40	0	9,192	0.00%
2020/06/02	2	38.13	1	38.15	38.15	1	9,169	0.01%
2020/06/01	24	38.69	17	38.30	38.30	7	9,129	0.08%
2020/05/29	2	37.83	3	38.10	37.70	-1	9,010	-0.01%
2020/05/28	30	39.26	34	38.91	38.45	-4	8,816	-0.05%
2020/05/27	34	39.38	71	39.39	39.30	-37	8,620	-0.43%
2020/05/26	38	38.17	17	38.17	38.25	21	8,258	0.25%
2020/05/25	13	36.93	5	36.97	37.30	8	8,000	0.10%
2020/05/22	3	35.76	1	35.80	35.45	2	7,693	0.03%
2020/05/21	6	35.91	10	35.82	36.10	-4	7,691	-0.05%
2020/05/20	11	34.78	11	34.96	35.10	0	7,521	0.00%
2020/05/19	5	34.62	2	34.60	34.55	3	7,388	0.04%
2020/05/14	1	33.65	0	0.00	33.60	1	7,235	0.01%
2020/05/11	3	33.90	5	33.90	33.85	-2	7,256	-0.03%
2020/05/08	3	33.53	11	33.46	33.50	-8	7,211	-0.11%
2020/05/07	1	33.40	0	0.00	33.45	1	7,261	0.01%
2020/05/06	0	0.00	1	33.35	33.40	-1	7,249	-0.01%
2020/05/04	3	33.48	1	33.35	33.45	2	7,260	0.03%
2020/04/30	1	34.10	6	34.29	34.10	-5	7,241	-0.07%
2020/04/29	11	33.90	10	34.00	34.00	1	7,203	0.01%
2020/04/28	2	32.75	5	33.00	33.05	-3	7,169	-0.04%
2020/04/23	1	31.75	0	0.00	31.75	1	7,357	0.01%
2020/04/21	1	31.70	0	0.00	31.50	1	7,353	0.01%
2020/04/17	2	32.55	0	0.00	32.25	2	7,385	0.03%
2020/04/16	3	32.30	2	32.13	32.15	1	7,387	0.01%
2020/04/15	2	32.23	2	32.20	32.45	0	7,373	0.00%
2020/04/14	1	31.85	1	31.75	31.85	0	7,344	0.00%
2020/04/13	3	31.30	1	31.10	31.05	2	7,312	0.03%
2020/04/10	1	31.75	12	31.69	31.65	-11	7,340	-0.15%
2020/04/09	8	31.55	2	31.55	31.65	6	7,379	0.08%
2020/04/08	4	29.43	0	0.00	30.00	4	7,202	0.06%
2020/04/07	1	28.95	0	0.00	28.85	1	7,087	0.01%
2020/04/01	1	28.35	0	0.00	28.35	1	7,012	0.01%
2020/03/31	2	28.83	0	0.00	28.75	2	7,040	0.03%
2020/03/30	2	28.85	0	0.00	28.70	2	7,059	0.03%
2020/03/27	0	0.00	1	29.55	29.45	-1	7,307	-0.01%
2020/03/26	5	29.55	0	0.00	29.40	5	7,663	0.07%
2020/03/25	2	29.60	3	29.55	29.55	-1	7,874	-0.01%
2020/03/24	0	0.00	2	28.80	28.90	-2	7,785	-0.03%
2020/03/23	1	27.95	2	27.75	27.80	-1	7,672	-0.01%
2020/03/20	14	27.80	2	27.63	27.55	12	7,571	0.16%
2020/03/19	13	26.38	4	27.08	27.05	9	7,399	0.12%
2020/03/18	5	27.94	1	27.95	27.80	4	7,203	0.06%
2020/03/16	2	29.80	13	29.92	29.60	-11	6,780	-0.16%
2020/03/13	4	28.65	6	29.12	29.70	-2	6,662	-0.03%
2020/03/12	8	31.39	1	31.40	31.10	7	6,318	0.11%
2020/03/11	2	32.75	0	0.00	32.40	2	6,086	0.03%
2020/03/10	1	32.30	4	32.50	32.65	-3	5,987	-0.05%
2020/03/09	3	33.12	1	33.20	33.00	2	5,850	0.03%
2020/03/06	1	33.70	1	34.00	33.70	0	5,719	0.00%
2020/03/05	2	34.15	1	34.25	34.35	1	5,609	0.02%
2020/03/04	1	33.65	1	33.95	34.25	0	5,566	0.00%
2020/03/03	3	33.88	0	0.00	33.65	3	5,480	0.05%
2020/03/02	2	33.70	30	33.73	33.70	-28	5,379	-0.52%
2020/02/26	7	34.67	0	0.00	34.55	7	5,273	0.13%
2020/02/25	1	34.85	1	34.65	35.00	0	5,194	0.00%
2020/02/24	1	35.05	1	35.10	35.10	0	5,187	0.00%
2020/02/21	2	35.60	0	0.00	35.50	2	5,102	0.04%
2020/02/20	2	35.58	0	0.00	35.55	2	5,059	0.04%
2020/02/19	0	0.00	1	35.90	36.05	-1	5,028	-0.02%
2020/02/18	1	35.45	0	0.00	35.65	1	5,034	0.02%
2020/02/11	0	0.00	7	35.86	35.90	-7	5,100	-0.14%
2020/02/07	0	0.00	50	36.15	36.15	-50	5,051	-0.99%
2020/02/05	2	35.93	0	0.00	36.05	2	5,043	0.04%
2020/02/04	1	36.00	0	0.00	36.20	1	5,041	0.02%
2020/02/03	2	35.55	1	35.55	35.55	1	5,036	0.02%
2020/01/31	2	36.35	0	0.00	36.15	2	4,993	0.04%
2020/01/30	4	36.50	30	36.32	36.05	-26	4,953	-0.52%
2020/01/20	2	38.95	0	0.00	38.95	2	4,730	0.04%
2020/01/17	1	38.80	2	39.00	39.00	-1	4,737	-0.02%
2020/01/16	1	38.90	1	38.75	38.80	0	4,719	0.00%
2020/01/15	11	38.71	1	38.75	38.55	10	4,738	0.21%
2020/01/14	11	38.96	0	0.00	38.80	11	4,733	0.23%
2020/01/10	2	38.55	0	0.00	38.25	2	4,654	0.04%
2020/01/09	1	38.15	1	37.95	38.15	0	4,598	0.00%
2020/01/08	4	37.58	1	37.70	37.50	3	4,609	0.07%
2020/01/06	3	37.98	0	0.00	37.90	3	4,573	0.07%
2020/01/03	2	38.78	4	38.76	38.85	-2	4,539	-0.04%
2020/01/02	8	38.29	1	38.30	38.25	7	4,493	0.16%
2019/12/31	5	38.44	4	38.36	38.40	1	4,541	0.02%
2019/12/30	7	38.47	0	0.00	38.60	7	4,768	0.15%
2019/12/27	3	38.43	3	38.50	38.60	0	4,795	0.00%
2019/12/26	5	38.61	0	0.00	38.45	5	4,798	0.10%
2019/12/25	4	39.08	1	38.90	38.80	3	4,861	0.06%
2019/12/24	34	40.14	10	39.98	39.20	24	4,788	0.50%
2019/12/23	51	38.98	9	39.18	39.70	42	4,536	0.93%
2019/12/20	5	37.35	1	37.95	38.15	4	4,277	0.09%
2019/12/19	1	36.25	0	0.00	36.30	1	4,074	0.02%
2019/12/18	0	0.00	1	36.25	36.30	-1	4,092	-0.02%
2019/12/17	2	36.00	0	0.00	36.35	2	4,115	0.05%
2019/12/16	0	0.00	1	36.10	36.20	-1	4,148	-0.02%
2019/12/12	1	36.40	1	36.30	36.30	0	4,172	0.00%
2019/12/06	2	35.95	0	0.00	35.85	2	4,796	0.04%
2019/12/04	1	35.80	1	35.75	35.95	0	4,995	0.00%
2019/12/03	54	35.93	0	0.00	35.75	54	5,091	1.06%
2019/11/26	0	0.00	2.1	36.26	36.05	-2.1	5,395	-0.04%
2019/11/25	0	0.00	1	36.45	36.35	-1	5,389	-0.02%
2019/11/22	0	0.00	2	36.33	36.45	-2	5,478	-0.04%
2019/11/21	0	0.00	1	36.30	36.40	-1	5,538	-0.02%
2019/11/20	0	0.00	1	36.15	36.20	-1	5,676	-0.02%
2019/11/14	1	35.20	0	0.00	35.30	1	6,216	0.02%
2019/11/13	13	35.53	1	35.35	35.20	12	6,446	0.19%
2019/11/11	6	36.28	0	0.00	36.30	6	6,819	0.09%
2019/11/08	4	35.90	2	36.40	36.50	2	6,906	0.03%
2019/11/07	0	0.00	1	36.40	36.40	-1	6,949	-0.01%
2019/11/06	0	0.00	2	36.35	36.30	-2	6,964	-0.03%
2019/11/05	1	36.15	0	0.00	36.35	1	6,996	0.01%
2019/11/04	5	35.90	1	36.05	36.20	4	7,061	0.06%
2019/10/31	0	0.00	2	36.15	36.05	-2	7,206	-0.03%
2019/10/30	1	35.55	0	0.00	35.95	1	7,225	0.01%
2019/10/29	1	35.60	0	0.00	35.85	1	7,215	0.01%
2019/10/28	5	35.85	2	35.88	35.85	3	7,216	0.04%
2019/10/25	2	35.85	0	0.00	35.85	2	7,287	0.03%
2019/10/24	0	0.00	2	35.55	35.65	-2	7,336	-0.03%
2019/10/23	2	35.38	0	0.00	35.25	2	7,447	0.03%
2019/10/21	1	35.40	0	0.00	35.35	1	7,622	0.01%
2019/10/18	0	0.00	1	35.40	35.00	-1	7,716	-0.01%
2019/10/17	1	35.40	0	0.00	35.45	1	7,715	0.01%
2019/10/16	1	35.20	3	35.38	35.65	-2	7,727	-0.03%
2019/10/14	1	35.05	1	35.00	35.05	0	7,774	0.00%
2019/10/09	0	0.00	4	34.45	34.70	-4	7,766	-0.05%
2019/10/08	0	0.00	1	35.25	34.60	-1	7,801	-0.01%
2019/10/07	11	35.03	0	0.00	35.05	11	7,855	0.14%
2019/10/04	22	35.75	19	35.65	35.55	3	7,834	0.04%
2019/10/03	1	34.15	5	34.05	34.15	-4	7,590	-0.05%
2019/10/02	2	34.55	0	0.00	34.40	2	7,546	0.03%
2019/10/01	0	0.00	3	34.78	35.00	-3	7,485	-0.04%
2019/09/27	1	35.40	10	35.40	35.30	-9	7,363	-0.12%
2019/09/26	70	35.20	84	35.49	35.35	-14	7,460	-0.19%
2019/09/25	18	35.48	21	35.25	35.45	-3	7,696	-0.04%
2019/09/24	1	36.05	0	0.00	36.05	1	7,775	0.01%
2019/09/23	0	0.00	20	36.75	36.40	-20	7,764	-0.26%
2019/09/20	3	36.60	8	36.55	36.60	-5	7,799	-0.06%
2019/09/19	0	0.00	2	36.50	36.75	-2	7,760	-0.03%
2019/09/18	2	36.83	0	0.00	36.60	2	7,738	0.03%
2019/09/17	0	0.00	1	36.85	36.85	-1	7,752	-0.01%
2019/09/16	3	36.72	1	36.80	36.75	2	7,835	0.03%
2019/09/12	2	37.13	2	36.68	36.60	0	7,895	0.00%
2019/09/11	5	35.78	7	36.00	36.30	-2	7,899	-0.03%
2019/09/10	6	36.95	3	36.90	36.90	3	7,699	0.04%
2019/09/09	2	37.83	0	0.00	37.90	2	7,622	0.03%
2019/09/06	1	38.20	0	0.00	38.35	1	7,669	0.01%
2019/09/04	1	37.75	0	0.00	37.90	1	7,908	0.01%
2019/09/02	0	0.00	1	37.95	37.95	-1	8,115	-0.01%
2019/08/30	11	38.05	5	37.80	37.90	6	8,344	0.07%
2019/08/29	1	37.30	0	0.00	37.85	1	8,426	0.01%
2019/08/28	6	37.50	2	37.45	37.45	4	8,481	0.05%
2019/08/27	2	36.93	2	36.75	36.95	0	8,774	0.00%
2019/08/26	2	37.00	2	36.85	36.75	0	8,853	0.00%
2019/08/23	2	37.13	1	36.55	37.25	1	9,013	0.01%
2019/08/22	2	37.60	1	37.60	37.00	1	9,038	0.01%
2019/08/21	6	37.76	0	0.00	37.65	6	9,293	0.06%
2019/08/20	1	37.90	0	0.00	38.30	1	9,196	0.01%
2019/08/16	1	38.60	6	38.74	38.40	-5	9,282	-0.05%
2019/08/15	23	38.80	10	38.55	38.00	13	9,293	0.14%
2019/08/13	3	40.07	14	39.93	40.10	-11	9,178	-0.12%
2019/08/12	1	41.55	0	0.00	41.00	1	9,170	0.01%
2019/08/06	9	40.63	5	40.80	40.80	4	9,911	0.04%
2019/08/05	0	0.00	3	40.62	41.25	-3	10,153	-0.03%
2019/08/02	11	40.66	0	0.00	41.00	11	10,138	0.11%
2019/08/01	0	0.00	1	41.30	41.50	-1	10,186	-0.01%
2019/07/31	1	41.75	0	0.00	41.60	1	10,173	0.01%
2019/07/30	11	41.80	1	41.75	41.75	10	10,202	0.10%
2019/07/29	13	41.88	3	41.50	41.65	10	10,205	0.10%
2019/07/26	3	41.43	0	0.00	41.45	3	10,132	0.03%
2019/07/25	7	41.94	1	41.40	41.85	6	10,062	0.06%
2019/07/24	4	42.50	1	42.55	42.15	3	9,995	0.03%
2019/07/23	7	43.49	3	43.57	43.45	4	9,924	0.04%
2019/07/22	3	43.23	0	0.00	43.15	3	9,817	0.03%
2019/07/19	2	44.00	10	43.95	43.80	-8	9,764	-0.08%
2019/07/18	1	43.50	0	0.00	43.70	1	9,798	0.01%
2019/07/17	14	43.36	0	0.00	43.35	14	9,890	0.14%
2019/07/16	12	43.83	0	0.00	43.50	12	10,004	0.12%
2019/07/15	4	43.68	0	0.00	43.85	4	10,165	0.04%
2019/07/12	2	43.73	14	43.65	43.70	-12	10,270	-0.12%
2019/07/11	26	44.09	0	0.00	44.00	26	10,293	0.25%
2019/07/10	0	0.00	1	44.90	44.75	-1	10,253	-0.01%
2019/07/08	4	44.25	0	0.00	44.25	4	10,295	0.04%
2019/07/05	1	44.20	1	44.20	44.20	0	10,380	0.00%
2019/07/04	1	44.20	0	0.00	44.20	1	10,453	0.01%
2019/07/03	3	44.38	0	0.00	44.15	3	10,472	0.03%
2019/07/02	3	43.77	35	43.93	43.65	-32	10,439	-0.31%
2019/07/01	31	45.29	27	44.73	44.75	4	10,168	0.04%
2019/06/28	0	0.00	1	45.75	45.70	-1	10,042	-0.01%
2019/06/27	0	0.00	5	46.20	46.20	-5	10,077	-0.05%
2019/06/26	15	46.13	18	45.99	45.95	-3	10,104	-0.03%
2019/06/25	4	46.18	1	46.10	46.25	3	10,148	0.03%
2019/06/24	1	46.20	63.6	46.07	46.25	-62.6	10,138	-0.62%
2019/06/21	1	45.75	1	46.30	46.00	0	10,142	0.00%
2019/06/20	27	46.34	27	45.80	45.80	0	10,080	0.00%
2019/06/19	42	46.15	42	46.22	46.35	0	10,084	0.00%
2019/06/18	13	45.44	14	45.91	46.00	-1	10,240	-0.01%
2019/06/17	22	45.55	2	45.80	45.40	20	10,337	0.19%
2019/06/14	3	45.82	5	45.90	45.85	-2	10,304	-0.02%
2019/06/13	11	45.78	27	45.85	46.05	-16	10,226	-0.16%
2019/06/12	31	45.66	11	45.29	45.25	20	10,239	0.20%
2019/06/11	0	0.00	12	46.53	46.60	-12	10,093	-0.12%
2019/06/10	53	46.81	54	46.69	46.95	-1	9,991	-0.01%
2019/06/06	21	46.27	15	46.65	46.65	6	9,936	0.06%
2019/06/05	32	45.10	22	46.06	46.15	10	9,787	0.10%
2019/06/04	5	44.92	0	0.00	44.85	5	9,755	0.05%
2019/06/03	45	44.63	45	44.96	45.35	0	9,809	0.00%
2019/05/31	21	43.23	1	43.20	43.50	20	9,778	0.20%
2019/05/30	25	42.67	29	43.03	43.10	-4	9,951	-0.04%
2019/05/29	22	40.90	36	41.80	42.00	-14	9,912	-0.14%
2019/05/28	35	41.62	40	41.43	41.00	-5	10,025	-0.05%
2019/05/27	1	43.00	2	42.98	43.05	-1	9,964	-0.01%
2019/05/24	3	42.52	1	42.90	42.95	2	9,945	0.02%
2019/05/23	5	42.60	18	42.62	42.70	-13	9,844	-0.13%
2019/05/22	38	43.04	60	42.68	42.70	-22	9,671	-0.23%
2019/05/21	5	40.99	0	0.00	41.70	5	9,494	0.05%
2019/05/20	5	40.85	1	41.30	40.55	4	9,346	0.04%
2019/05/17	0	0.00	3	40.68	40.15	-3	9,186	-0.03%
2019/05/16	38	41.10	31	40.59	40.45	7	9,115	0.08%
2019/05/15	61	40.22	43	40.92	41.25	18	9,035	0.20%
2019/05/14	0	0.00	2	38.68	39.20	-2	8,733	-0.02%
2019/05/13	8	38.87	32	39.15	38.95	-24	8,592	-0.28%
2019/05/09	3	36.90	0	0.00	36.55	3	8,403	0.04%
2019/05/07	4	37.50	0	0.00	37.35	4	8,319	0.05%
2019/05/02	1	37.40	0	0.00	37.40	1	8,298	0.01%
2019/04/23	0	0.00	3	37.23	37.25	-3	8,386	-0.04%
2019/04/22	51	37.77	59	37.61	37.55	-8	8,312	-0.10%
2019/04/19	16	36.89	5	37.00	37.00	11	8,162	0.13%
2019/04/18	0	0.00	1	35.90	36.00	-1	7,989	-0.01%
2019/04/15	20	35.20	0	0.00	35.15	20	7,838	0.26%
2019/04/12	11	35.05	17	35.06	35.10	-6	7,876	-0.08%
2019/04/11	0	0.00	1	35.55	35.10	-1	7,864	-0.01%
2019/04/09	0	0.00	2	35.60	35.70	-2	7,859	-0.03%
2019/04/08	30	35.55	33	35.69	35.70	-3	7,903	-0.04%
2019/04/03	5	35.50	1	35.55	35.45	4	7,876	0.05%
2019/04/02	0	0.00	6	35.50	35.85	-6	7,927	-0.08%
2019/04/01	2	35.55	1	35.45	35.45	1	7,849	0.01%
2019/03/29	2	35.70	35	35.70	36.00	-33	7,748	-0.43%
2019/03/28	2	35.23	0	0.00	35.60	2	7,759	0.03%
2019/03/26	1	35.10	0	0.00	35.20	1	7,808	0.01%
2019/03/22	50	35.00	58	35.02	35.05	-8	7,862	-0.10%
2019/03/21	55	35.23	62	35.05	35.05	-7	7,814	-0.09%
2019/03/20	61	35.49	61.2	35.85	35.85	-0.2	7,682	0.00%
2019/03/19	20	34.95	24	35.08	35.10	-4	7,597	-0.05%
2019/03/18	0	0.00	4	34.98	34.95	-4	7,669	-0.05%
2019/03/15	3	35.03	0	0.00	34.90	3	7,686	0.04%
2019/03/14	21	34.46	23	34.54	34.55	-2	7,577	-0.03%
2019/03/13	3	34.40	0	0.00	34.45	3	7,578	0.04%
2019/03/12	2	34.60	100	34.45	34.65	-98	7,684	-1.28%
2019/03/11	62	34.59	61	34.35	34.35	1	7,725	0.01%
2019/03/08	135	34.29	35	34.38	34.35	100	7,967	1.26%	大買/
2019/03/07	2	34.60	121	34.46	34.75	-119	8,439	-1.41%	大賣/鉅額交易
2019/03/06	6	34.64	3	34.88	35.00	3	8,428	0.04%
2019/03/05	38	34.34	20	33.75	34.45	18	8,237	0.22%
2019/03/04	129	33.19	133	33.21	33.25	-4	8,038	-0.05%	大買/大賣/
2019/02/27	114	32.89	11	32.83	33.00	103	8,031	1.28%	大買/鉅額交易
2019/02/26	21	32.45	5	32.09	32.20	16	7,790	0.21%
2019/02/25	1	31.00	0	0.00	31.00	1	7,650	0.01%
2019/02/21	1	30.90	0	0.00	30.95	1	7,840	0.01%
2019/02/15	1	30.90	5	31.03	31.10	-4	8,357	-0.05%
2019/02/14	1	31.05	6	31.05	31.05	-5	8,407	-0.06%
2019/02/13	3	30.68	0	0.00	30.70	3	8,372	0.04%
2019/02/12	5	30.80	0	0.00	30.60	5	8,326	0.06%
2019/02/11	1	30.90	0	0.00	30.90	1	8,344	0.01%
2019/01/30	1	31.25	0	0.00	31.15	1	8,698	0.01%
2019/01/29	2	30.90	0	0.00	31.00	2	8,605	0.02%
2019/01/28	5	30.89	0	0.00	30.95	5	8,594	0.06%
2019/01/23	4	30.74	1	30.75	30.80	3	8,901	0.03%
2019/01/22	4	30.75	0	0.00	30.90	4	9,289	0.04%
2019/01/21	7	30.99	1	31.00	30.95	6	9,736	0.06%
2019/01/17	1	30.80	1	30.85	30.85	0	10,072	0.00%
2019/01/16	0	0.00	3	30.90	30.90	-3	10,165	-0.03%
2019/01/09	1	30.75	0	0.00	30.80	1	10,863	0.01%
2019/01/08	0	0.00	3	30.62	30.50	-3	10,876	-0.03%
2019/01/07	0	0.00	1	30.65	30.65	-1	10,963	-0.01%
2019/01/04	2	30.23	0	0.00	30.40	2	11,084	0.02%
2019/01/03	2	30.03	1	30.25	30.20	1	11,275	0.01%
2018/12/28	5	30.35	6	30.55	30.55	-1	11,396	-0.01%
2018/12/27	1	30.10	0	0.00	30.15	1	11,526	0.01%
2018/12/26	3	29.72	11	29.74	29.60	-8	11,643	-0.07%
2018/12/25	1	30.10	0	0.00	29.90	1	11,699	0.01%
2018/12/24	6	30.60	0	0.00	30.55	6	11,796	0.05%
2018/12/22	1	30.70	0	0.00	30.55	1	11,966	0.01%
2018/12/21	6	30.64	0	0.00	30.70	6	12,358	0.05%
2018/12/14	1	30.80	0	0.00	30.75	1	12,925	0.01%
2018/12/13	2	30.83	0	0.00	30.85	2	12,911	0.02%
2018/12/12	3	30.40	1	30.35	30.35	2	12,868	0.02%
2018/12/11	3	30.32	0	0.00	30.15	3	12,726	0.02%
2018/12/10	1	30.40	0	0.00	30.15	1	12,583	0.01%
2018/12/07	2	30.60	1	30.60	30.55	1	12,512	0.01%
2018/12/06	1	30.70	0	0.00	30.55	1	12,552	0.01%
2018/12/05	3	30.93	0	0.00	31.00	3	12,475	0.02%
2018/12/03	6	31.55	2	31.65	31.45	4	12,293	0.03%
2018/11/30	0	0.00	2	32.10	30.90	-2	12,015	-0.02%
2018/11/29	4	30.91	0	0.00	30.85	4	11,377	0.04%
2018/11/27	1	30.85	10	30.96	30.85	-9	11,055	-0.08%
2018/11/26	14	31.41	1	31.50	31.20	13	10,979	0.12%
2018/11/22	4	31.83	6	31.83	31.70	-2	10,775	-0.02%
2018/11/21	5	32.95	4	32.69	32.60	1	10,602	0.01%
2018/11/20	18	33.12	2	33.15	33.10	16	10,498	0.15%
2018/11/19	2	32.98	1	33.10	32.85	1	10,461	0.01%
2018/11/16	0	0.00	1	32.45	32.55	-1	10,410	-0.01%
2018/11/15	2	31.95	0	0.00	31.90	2	10,355	0.02%
2018/11/14	8	31.88	2	32.00	32.00	6	10,300	0.06%
2018/11/13	3	31.28	1	31.50	31.30	2	10,161	0.02%
2018/11/12	0	0.00	5	31.25	31.35	-5	10,092	-0.05%
2018/11/08	1	30.95	0	0.00	30.95	1	10,009	0.01%
2018/11/07	4	31.75	15.4	31.38	31.15	-11.4	9,901	-0.12%
2018/11/06	5	30.35	0	0.00	30.30	5	9,557	0.05%
2018/11/05	2	30.40	1	30.50	30.55	1	9,609	0.01%
2018/11/02	5	30.63	3	30.45	30.55	2	9,579	0.02%
2018/11/01	7	30.36	3	30.05	30.00	4	9,521	0.04%
2018/10/31	8	30.57	5	30.42	30.70	3	9,368	0.03%
2018/10/30	7	30.34	11	30.59	30.35	-4	9,227	-0.04%
2018/10/29	7	30.01	15	30.08	30.90	-8	8,839	-0.09%
2018/10/26	6	29.57	14	29.51	29.50	-8	8,379	-0.10%
2018/10/25	3	29.15	57	28.80	28.85	-54	8,182	-0.66%
2018/10/24	6	28.96	25	28.74	29.25	-19	8,066	-0.24%
2018/10/23	7	29.64	2	29.60	29.05	5	8,025	0.06%
2018/10/22	6	29.43	0	0.00	29.15	6	7,724	0.08%
2018/10/19	15	29.39	12	29.18	29.05	3	7,663	0.04%
2018/10/18	6	29.09	5	29.40	29.60	1	7,530	0.01%
2018/10/17	0	0.00	1	28.00	27.70	-1	7,206	-0.01%
2018/10/16	1	27.85	10	27.85	27.85	-9	7,181	-0.13%
2018/10/15	12	27.41	0	0.00	27.40	12	7,120	0.17%
2018/10/12	12	28.21	5	28.30	28.40	7	7,056	0.10%
2018/10/11	40	27.42	5	27.60	27.05	35	6,948	0.50%
2018/10/09	10	28.57	2	28.55	28.50	8	6,786	0.12%
2018/10/08	39	28.42	2	28.60	28.55	37	6,735	0.55%
2018/10/05	3	28.27	25	28.45	28.35	-22	6,666	-0.33%
2018/10/04	2	29.03	1	29.50	28.95	1	6,444	0.02%
2018/10/03	2	29.80	7	29.96	29.80	-5	6,320	-0.08%
2018/10/02	1	29.50	1	29.65	29.50	0	6,271	0.00%
2018/10/01	23	30.23	0	0.00	30.25	23	6,159	0.37%
2018/09/28	4	29.59	11	29.79	29.90	-7	6,166	-0.11%
2018/09/27	0	0.00	18	28.69	29.00	-18	6,027	-0.30%
2018/09/26	0	0.00	60	28.00	28.55	-60	5,961	-1.01%
2018/09/25	11	27.98	32	27.98	28.05	-21	5,714	-0.37%
2018/09/21	0	0.00	10	27.10	26.95	-10	5,414	-0.18%
2018/09/20	0	0.00	2	26.50	26.50	-2	5,337	-0.04%
2018/09/19	0	0.00	8	26.15	26.15	-8	5,234	-0.15%
2018/09/18	0	0.00	1	26.10	26.10	-1	5,183	-0.02%
2018/09/14	0	0.00	4	25.80	25.70	-4	5,095	-0.08%
2018/09/13	0	0.00	2	25.85	25.85	-2	5,079	-0.04%
2018/09/07	4	25.50	0	0.00	25.55	4	4,997	0.08%
2018/09/06	6	25.62	0	0.00	25.75	6	4,944	0.12%
2018/09/05	0	0.00	5	25.83	25.90	-5	4,864	-0.10%
2018/09/03	4	25.70	0	0.00	25.70	4	4,797	0.08%
2018/08/30	0	0.00	20	25.65	25.65	-20	4,694	-0.43%
2018/08/29	3	25.80	0	0.00	25.85	3	4,663	0.06%
2018/08/28	1	25.90	2	25.98	26.00	-1	4,641	-0.02%
2018/08/27	1	26.10	0	0.00	26.15	1	4,598	0.02%
2018/08/24	20	26.05	0	0.00	26.15	20	4,600	0.43%
2018/08/23	3	25.73	0	0.00	26.10	3	4,819	0.06%
2018/08/22	2	26.00	2	25.95	26.00	0	4,732	0.00%
2018/08/21	0	0.00	2	25.35	25.50	-2	4,563	-0.04%
2018/08/20	4	25.30	0	0.00	25.20	4	4,507	0.09%
2018/08/17	0	0.00	2	25.25	25.15	-2	4,531	-0.04%
2018/08/16	1	25.00	0	0.00	25.00	1	4,539	0.02%
2018/08/15	0	0.00	1	25.25	25.20	-1	4,524	-0.02%
2018/08/13	1	25.40	4	25.38	25.10	-3	4,479	-0.07%
2018/08/09	0	0.00	1	24.95	25.00	-1	4,318	-0.02%
2018/08/08	2	24.90	10	24.98	25.05	-8	4,309	-0.19%
2018/08/06	2	24.68	0	0.00	24.60	2	4,374	0.05%
2018/08/02	0	0.00	8	24.70	24.65	-8	4,364	-0.18%
2018/07/31	11	24.58	0	0.00	24.85	11	4,281	0.26%
2018/07/30	2	25.05	0	0.00	25.10	2	4,176	0.05%
2018/07/24	0	0.00	3	25.05	25.10	-3	4,032	-0.07%
2018/07/20	0	0.00	9	25.10	25.15	-9	4,010	-0.22%
2018/07/19	0	0.00	2	25.10	25.05	-2	3,958	-0.05%
2018/07/18	2	25.15	0	0.00	25.10	2	3,933	0.05%
2018/07/17	10	25.00	5	24.95	25.15	5	3,878	0.13%
2018/07/16	1	24.75	0	0.00	24.80	1	3,760	0.03%
2018/07/13	0	0.00	2	24.40	24.50	-2	3,724	-0.05%
2018/07/12	0	0.00	2	24.40	24.35	-2	3,683	-0.05%
2018/07/11	0	0.00	2	24.35	24.30	-2	3,710	-0.05%
2018/07/09	0	0.00	5	24.34	24.35	-5	3,557	-0.14%
2018/07/06	10	24.44	4	24.35	24.30	6	3,494	0.17%
2018/07/05	1	24.15	1	24.30	24.30	0	3,275	0.00%
2018/07/04	0	0.00	1	23.60	24.05	-1	3,025	-0.03%
2018/07/02	0	0.00	0.1	23.80	23.85	-0.1	2,918	0.00%
2018/06/27	0	0.00	1	23.40	23.40	-1	2,816	-0.04%
2018/06/07	0	0.00	2	23.70	23.85	-2	2,755	-0.07%
2018/06/04	1	23.55	1	23.70	23.90	0	2,749	0.00%
2018/05/31	1	23.30	0	0.00	23.15	1	2,696	0.04%
2018/05/25	0	0.00	20	24.00	23.95	-20	2,352	-0.85%
2018/05/24	5	23.85	2	23.95	23.95	3	2,299	0.13%
2018/05/23	0	0.00	6	23.70	23.75	-6	2,277	-0.26%
2018/05/21	0	0.00	4	23.75	23.80	-4	2,281	-0.18%
2018/05/18	0	0.00	1	23.50	23.50	-1	2,279	-0.04%
2018/05/17	7	23.41	2	23.40	23.40	5	2,309	0.22%
2018/05/14	0	0.00	1	23.05	23.35	-1	2,391	-0.04%
2018/05/11	0	0.00	1	22.85	22.85	-1	2,335	-0.04%
2018/05/10	1	22.30	0	0.00	22.30	1	2,311	0.04%
2018/05/02	0.1	22.90	0	0.00	22.85	0.1	2,357	0.00%
2018/04/20	0	0.00	2	22.95	23.05	-2	2,366	-0.08%
2018/04/18	1	23.35	2	23.00	23.00	-1	2,395	-0.04%
2018/04/17	6	23.07	5	23.17	23.20	1	2,387	0.04%
2018/04/13	0	0.00	8	22.85	22.85	-8	2,343	-0.34%
2018/04/12	2	22.70	0	0.00	22.85	2	2,341	0.09%
2018/04/11	0	0.00	2	22.65	22.60	-2	2,335	-0.09%
2018/04/09	1	22.40	0	0.00	22.50	1	2,356	0.04%
2018/04/03	1	22.35	0	0.00	22.45	1	2,368	0.04%
2018/03/31	1	22.45	0	0.00	22.40	1	2,405	0.04%
2018/03/30	0	0.00	1	22.45	22.60	-1	2,416	-0.04%
2018/03/23	0	0.00	1	22.50	22.45	-1	2,363	-0.04%
2018/03/14	6	22.81	0	0.00	22.80	6	2,361	0.25%
2018/03/05	1	22.35	0	0.00	22.20	1	2,487	0.04%
2018/02/27	1	22.80	0	0.00	22.65	1	2,447	0.04%
2018/02/21	1	22.30	12	22.50	22.65	-11	2,568	-0.43%
2018/02/12	10	21.85	0	0.00	21.85	10	2,607	0.38%
2018/02/09	2	21.63	0	0.00	21.85	2	2,588	0.08%
2018/02/07	22	22.46	0	0.00	22.35	22	2,598	0.85%
2018/02/06	4	22.55	0	0.00	22.35	4	2,537	0.16%
2018/01/30	1	23.70	0	0.00	23.65	1	2,499	0.04%
2018/01/29	0	0.00	3	23.92	23.85	-3	2,496	-0.12%
2018/01/23	0	0.00	1	23.80	23.85	-1	2,466	-0.04%
2018/01/17	1	23.80	0	0.00	24.00	1	2,446	0.04%
2018/01/15	0	0.00	5	23.70	23.80	-5	2,548	-0.20%
2018/01/11	2	23.65	0	0.00	23.70	2	2,519	0.08%
2018/01/08	5	23.65	2	23.60	23.60	3	2,558	0.12%