台灣高鐵 (2633)-元大-新莊券商分點個股進出

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

台灣高鐵

(2633)

可現股當沖

股價
30.05
漲跌
▲0.10
漲幅
+0.33%
成交量
4,207張
產業
上市航運類股
904人加入追蹤

立即追蹤
本地時間:14:30

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

台灣高鐵 (2633)籌碼相關－元大-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	2	30.05	30.05	-2	3,473	-0.06%
2024/04/26	0	0.00	1	29.80	29.95	-1	3,451	-0.03%
2024/04/25	0	29.80	10	29.81	29.75	-10	3,445	-0.29%
2024/04/23	7	29.88	0	0.00	29.75	7	3,548	0.20%
2024/04/22	3	30.02	2	30.00	29.95	1	3,554	0.03%
2024/04/19	3	29.33	20	29.40	29.30	-17	3,489	-0.49%
2024/04/17	0.3	29.60	0	0.00	29.60	0.3	3,350	0.01%
2024/04/16	10.2	29.60	14	29.79	29.55	-3.8	3,313	-0.11%
2024/04/15	6	30.05	0	0.00	30.00	6	3,219	0.19%
2024/04/11	0	0.00	1	30.20	30.15	-1	3,224	-0.03%
2024/04/10	0	0.00	5	30.13	30.15	-5	3,216	-0.16%
2024/04/09	0	0.00	1	30.10	30.10	-1	3,224	-0.03%
2024/04/02	0	0.00	4	30.10	30.15	-4	3,267	-0.12%
2024/04/01	20	30.20	10	30.20	30.20	10	3,275	0.31%
2024/03/29	1	30.15	5	30.25	30.10	-4	3,279	-0.12%
2024/03/28	4	30.20	0	0.00	30.15	4	3,256	0.12%
2024/03/26	1	30.15	0	0.00	30.00	1	3,201	0.03%
2024/03/22	10	29.90	0	0.00	29.95	10	3,154	0.32%
2024/03/20	10	29.75	0	0.00	29.75	10	3,177	0.32%
2024/03/19	0	0.00	2	30.05	29.80	-2	3,187	-0.06%
2024/03/18	0	0.00	1	30.20	30.25	-1	3,123	-0.03%
2024/03/14	12	29.95	0	0.00	30.10	12	2,930	0.41%
2024/03/13	2	30.10	2	30.10	30.15	0	2,907	0.00%
2024/03/11	0	0.00	6	30.00	29.90	-6	2,816	-0.21%
2024/03/08	2	29.85	1	29.85	29.90	1	2,815	0.04%
2024/03/07	0.2	29.78	0	0.00	29.70	0.2	2,803	0.01%
2024/03/06	1	29.75	0	0.00	29.70	1	2,766	0.04%
2024/03/04	5.1	29.84	0	0.00	29.80	5.1	2,859	0.18%
2024/03/01	2	30.00	0	0.00	29.90	2	2,870	0.07%
2024/02/29	23	29.81	0	0.00	30.20	23	2,824	0.81%
2024/02/27	14.2	29.44	0	0.00	29.50	14.2	2,689	0.53%
2024/02/23	2.4	29.50	0	0.00	29.40	2.4	2,687	0.09%
2024/02/22	1	29.35	0	0.00	29.35	1	2,713	0.04%
2024/02/21	2.1	29.50	1	29.50	29.45	1.1	2,677	0.04%
2024/02/20	0.1	29.45	0	0.00	29.35	0.1	2,686	0.00%
2024/02/16	2	29.40	1	29.35	29.45	1	2,726	0.04%
2024/02/15	1.1	29.45	0	0.00	29.35	1.1	2,717	0.04%
2024/01/24	1	29.70	0	0.00	29.75	1	2,697	0.04%
2024/01/23	1	29.75	0.1	29.90	29.80	0.9	2,721	0.03%
2024/01/22	5	29.70	0	0.00	29.70	5	2,807	0.18%
2024/01/19	0.1	29.65	0	0.00	29.70	0.1	2,868	0.00%
2024/01/18	6.1	29.34	0.1	29.65	29.35	6	2,973	0.20%
2024/01/17	2.1	29.43	0.1	29.55	29.30	2	2,977	0.07%
2024/01/16	6.1	29.93	5.2	29.90	29.85	0.9	2,909	0.03%
2024/01/10	0	0.00	80	30.00	30.10	-80	3,018	-2.65%
2024/01/09	12	30.15	0	0.00	30.05	12	3,037	0.40%
2024/01/08	40	30.18	5	30.20	30.20	35	3,053	1.15%
2024/01/05	10	30.03	5.5	30.05	30.15	4.5	3,060	0.15%
2024/01/03	2.1	30.45	0	0.00	30.40	2.1	3,105	0.07%
2024/01/02	0	0.00	0	30.60	30.80	0	3,088	0.00%
2023/12/29	6	30.61	15	30.61	30.70	-9	3,097	-0.29%
2023/12/28	0	0.00	19	30.63	30.65	-19	3,101	-0.61%
2023/12/27	0	0.00	40	30.42	30.50	-40	3,075	-1.30%
2023/12/25	0.1	30.25	9	30.23	30.35	-8.9	3,063	-0.29%
2023/12/22	0.1	30.15	0	0.00	30.15	0.1	3,060	0.00%
2023/12/20	0	0.00	12	30.20	30.30	-12	3,053	-0.39%
2023/12/18	0.2	30.29	3	30.20	30.15	-2.8	3,105	-0.09%
2023/12/15	4.1	30.30	70	30.35	30.40	-65.9	3,095	-2.13%
2023/12/14	4	30.34	15	30.45	30.40	-11	3,068	-0.36%
2023/12/13	1	30.30	0	0.00	30.40	1	3,054	0.03%
2023/12/11	0.2	30.37	38	30.41	30.45	-37.8	3,327	-1.14%
2023/12/08	1	30.15	0	0.00	30.20	1	3,341	0.03%
2023/12/07	6	30.16	1	30.15	30.15	5	3,341	0.15%
2023/12/06	64	30.19	1	30.20	30.10	63	3,347	1.88%
2023/12/05	13.2	30.07	0	0.00	30.15	13.2	3,348	0.39%
2023/12/04	7.2	30.04	0	0.00	30.00	7.2	3,339	0.21%
2023/12/01	5	29.95	0	0.00	29.95	5	3,340	0.15%
2023/11/30	3	29.87	0	0.00	30.10	3	3,435	0.09%
2023/11/29	5	29.90	0	0.00	29.85	5	3,341	0.15%
2023/11/28	0	0.00	21	30.06	30.15	-21	3,297	-0.64%
2023/11/27	5	29.99	10	29.85	29.85	-5	3,346	-0.15%
2023/11/24	2.1	29.93	2	29.90	29.90	0.1	3,334	0.00%
2023/11/22	8	30.28	2	30.15	30.35	6	3,319	0.18%
2023/11/21	3	30.25	2	30.40	30.40	1	3,343	0.03%
2023/11/20	8	30.30	0	0.00	30.30	8	3,301	0.24%
2023/11/17	5	30.33	0	0.00	30.30	5	3,289	0.15%
2023/11/16	5.1	30.15	0	0.00	30.30	5.1	3,254	0.16%
2023/11/14	0	0.00	9	30.00	29.95	-9	3,222	-0.28%
2023/11/09	2	29.95	0	0.00	29.85	2	3,244	0.06%
2023/11/08	1	30.20	1	30.25	30.25	0	3,278	0.00%
2023/11/06	75	30.25	11	30.19	30.15	64	3,295	1.94%
2023/11/03	0	0.00	12	29.81	29.90	-12	3,264	-0.37%
2023/10/31	0	0.00	25	29.50	29.40	-25	3,350	-0.75%
2023/10/27	1.1	29.30	0	0.00	29.25	1.1	3,355	0.03%
2023/10/26	33.3	29.30	0	0.00	29.15	33.3	3,287	1.01%
2023/10/25	1	29.50	0	0.00	29.65	1	3,193	0.03%
2023/10/24	1.1	29.45	0	0.00	29.40	1.1	3,171	0.03%
2023/10/23	8.2	29.54	0	0.00	29.50	8.2	3,143	0.26%
2023/10/20	6.2	29.73	0	0.00	29.60	6.2	3,131	0.20%
2023/10/19	0	0.00	25	30.10	30.05	-25	3,081	-0.81%
2023/10/18	0.1	30.25	0	0.00	30.20	0.1	3,075	0.00%
2023/10/16	50.1	30.25	0	0.00	30.30	50.1	3,084	1.62%
2023/10/13	0	0.00	3	30.47	30.40	-3	3,125	-0.10%
2023/10/12	0	0.00	3	30.30	30.45	-3	3,158	-0.09%
2023/10/11	0	30.15	1	30.10	30.30	-1	3,146	-0.03%
2023/10/06	1	30.05	0	0.00	30.00	1	3,160	0.03%
2023/10/04	26	29.90	0	0.00	29.85	26	3,229	0.81%
2023/10/03	0	0.00	1	30.10	30.05	-1	3,253	-0.03%
2023/10/02	1	30.30	0	0.00	30.30	1	3,350	0.03%
2023/09/26	0	0.00	2	29.90	30.10	-2	3,486	-0.06%
2023/09/25	0	30.25	6	30.15	30.10	-6	3,509	-0.17%
2023/09/21	3.1	29.95	4	29.96	29.85	-0.9	3,596	-0.03%
2023/09/20	0.1	30.35	1	30.20	30.15	-0.9	3,577	-0.03%
2023/09/19	0	0.00	2	30.30	30.20	-2	3,584	-0.06%
2023/09/18	1.4	30.79	12	30.71	30.55	-10.6	3,576	-0.30%
2023/09/15	16.4	30.90	0	0.00	30.80	16.4	3,581	0.46%
2023/09/14	3	30.55	0	0.00	30.55	3	3,402	0.09%
2023/09/13	1	29.91	1	30.10	30.25	0	3,336	0.00%
2023/09/12	2	29.85	0	0.00	29.90	2	3,339	0.06%
2023/09/11	2	29.75	1	29.85	29.80	1	3,355	0.03%
2023/09/08	0.5	29.50	0	0.00	29.45	0.5	3,406	0.01%
2023/09/07	1	29.55	0	0.00	29.60	1	3,424	0.03%
2023/09/06	3	29.63	0	0.00	29.55	3	3,467	0.09%
2023/09/05	15.6	29.50	40	29.80	29.75	-24.4	3,470	-0.70%
2023/09/04	3	29.80	3	29.90	29.80	0	3,419	0.00%
2023/09/01	2	29.95	10	29.90	29.95	-8	3,435	-0.23%
2023/08/31	2.2	29.83	1	29.95	29.75	1.2	3,461	0.03%
2023/08/30	3	29.85	0	0.00	29.90	3	3,408	0.09%
2023/08/28	0.2	29.67	0	0.00	29.50	0.2	3,485	0.00%
2023/08/25	1	30.00	1.1	29.82	29.85	-0.1	3,678	0.00%
2023/08/23	1	29.50	0	0.00	29.45	1	3,763	0.03%
2023/08/22	0.3	29.50	0	0.00	29.40	0.3	3,836	0.01%
2023/08/18	2.1	29.42	0	0.00	29.35	2.1	3,930	0.05%
2023/08/17	0	0.00	2	29.20	29.15	-2	4,006	-0.05%
2023/08/15	1	29.35	0	0.00	29.20	1	4,134	0.02%
2023/08/14	3	29.42	0	0.00	29.25	3	4,345	0.07%
2023/08/10	11	29.70	1	29.70	29.70	10	4,863	0.21%
2023/08/09	0	30.10	0	0.00	29.90	0	5,045	0.00%
2023/08/08	3	29.95	3	29.98	29.95	0	5,046	0.00%
2023/08/07	1	29.90	1	29.80	29.90	0	5,030	0.00%
2023/08/04	10.3	29.90	1	30.00	29.80	9.3	5,035	0.18%
2023/08/02	2	30.05	0	0.00	29.95	2	4,979	0.04%
2023/08/01	20	30.20	0	0.00	30.20	20	4,914	0.41%
2023/07/31	0.5	30.30	0	0.00	30.15	0.5	4,910	0.01%
2023/07/28	1.1	30.22	13	30.24	30.15	-11.9	4,931	-0.24%
2023/07/27	4	30.40	0	0.00	30.30	4	4,914	0.08%
2023/07/26	3.1	30.40	0	0.00	30.15	3.1	4,939	0.06%
2023/07/25	3.1	30.12	0	0.00	30.05	3.1	4,970	0.06%
2023/07/24	6.2	30.19	0	0.00	30.05	6.2	4,952	0.12%
2023/07/21	1.1	30.21	0	0.00	30.20	1.1	4,954	0.02%
2023/07/20	1	30.45	0	0.00	30.50	1	4,982	0.02%
2023/07/19	3	30.45	0	0.00	30.25	3	4,985	0.06%
2023/07/18	0.1	30.20	15	30.08	30.25	-15	4,982	-0.30%
2023/07/17	15.1	30.19	2	30.15	30.15	13.1	4,948	0.26%
2023/07/14	0.1	30.45	0	0.00	30.25	0.1	4,967	0.00%
2023/07/13	2.5	30.58	0	0.00	30.25	2.5	4,957	0.05%
2023/07/12	1.1	30.85	0	0.00	30.80	1.1	4,956	0.02%
2023/07/11	0.1	31.10	2	31.17	31.20	-1.9	4,949	-0.04%
2023/07/10	0	0.00	3	31.15	31.20	-3	5,036	-0.06%
2023/07/07	1.6	31.45	12	31.05	31.05	-10.4	5,016	-0.21%
2023/07/06	1	31.89	0	0.00	31.55	1	4,966	0.02%
2023/07/05	0.5	32.20	0	0.00	32.15	0.5	4,855	0.01%
2023/07/03	0	0.00	42	32.25	32.40	-42	4,858	-0.86%
2023/06/30	11.3	32.04	0	0.00	32.15	11.3	4,865	0.23%
2023/06/29	3	32.22	0	0.00	32.10	3	4,832	0.06%
2023/06/28	4.1	32.20	12	32.10	32.15	-7.9	4,837	-0.16%
2023/06/27	2	32.38	0	0.00	32.25	2	4,796	0.04%
2023/06/26	14	32.48	0	0.00	32.35	14	4,801	0.29%
2023/06/21	0	0.00	2	32.55	32.60	-2	4,828	-0.04%
2023/06/20	1	32.35	13	32.33	32.40	-12	4,859	-0.25%
2023/06/19	0.1	32.45	0	0.00	32.35	0.1	4,868	0.00%
2023/06/16	1.5	32.38	1	32.45	32.45	0.5	4,855	0.01%
2023/06/15	10	32.35	10	32.50	32.50	0	4,829	0.00%
2023/06/14	6.2	32.50	3	32.48	32.35	3.2	4,924	0.06%
2023/06/13	5.3	32.54	5	32.50	32.60	0.3	4,904	0.01%
2023/06/12	13.3	32.49	0.1	32.70	32.50	13.3	4,936	0.27%
2023/06/09	0	0.00	3	32.80	32.90	-3	4,939	-0.06%
2023/06/08	8	32.69	1.2	32.82	32.70	6.8	4,955	0.14%
2023/06/07	5	32.90	0	0.00	33.00	5	5,038	0.10%
2023/06/06	0	0.00	1	32.95	33.00	-1	5,064	-0.02%
2023/06/05	5	32.82	4	32.80	32.80	1	5,112	0.02%
2023/06/02	2	32.80	4	32.85	33.00	-2	5,175	-0.04%
2023/06/01	3	32.45	2	32.50	32.65	1	5,288	0.02%
2023/05/31	5	32.46	0	0.00	32.55	5	5,290	0.09%
2023/05/30	2	32.73	1	32.80	32.75	1	5,108	0.02%
2023/05/29	5.1	32.34	6	32.40	32.40	-0.9	5,129	-0.02%
2023/05/26	2.1	32.67	5	32.72	32.60	-2.9	5,127	-0.06%
2023/05/25	4.5	32.91	12	32.95	32.90	-7.5	5,117	-0.15%
2023/05/24	5	33.06	1	33.00	33.20	4	5,080	0.08%
2023/05/23	1	33.00	14	33.08	33.30	-13	5,021	-0.26%
2023/05/22	3	32.93	3	32.90	32.95	0	4,966	0.00%
2023/05/19	2	32.80	11	32.75	32.60	-9	4,902	-0.18%
2023/05/18	19	32.80	9.2	33.17	32.70	9.9	4,814	0.20%
2023/05/17	8	32.64	27.1	32.85	33.30	-19.1	4,601	-0.42%
2023/05/16	13	32.40	16	32.42	32.25	-3	4,258	-0.07%
2023/05/15	15	31.63	3	31.52	31.80	12	4,032	0.30%
2023/05/12	1	30.90	0	0.00	30.90	1	3,819	0.03%
2023/05/10	1.2	30.90	0	0.00	30.95	1.2	3,817	0.03%
2023/05/09	0	0.00	6	31.15	31.15	-6	3,819	-0.16%
2023/05/04	1	31.15	0	0.00	31.20	1	3,881	0.03%
2023/05/03	1	31.05	0	0.00	30.90	1	3,901	0.03%
2023/05/02	1	31.05	19	31.10	31.20	-18	3,976	-0.45%
2023/04/27	2	30.80	11	30.85	30.85	-9	4,047	-0.22%
2023/04/24	3	30.93	1	30.90	30.95	2	4,096	0.05%
2023/04/20	0	30.60	0	0.00	30.65	0	4,119	0.00%
2023/04/19	1	30.55	0	0.00	30.75	1	4,138	0.02%
2023/04/18	2	31.05	0	0.00	31.10	2	4,123	0.05%
2023/04/17	1	31.00	7	31.12	31.15	-6	4,101	-0.15%
2023/04/13	0	0.00	30	30.79	30.90	-30	4,011	-0.75%
2023/04/11	0	0.00	3	30.30	30.40	-3	3,856	-0.08%
2023/04/07	0	0.00	13	30.15	30.15	-13	3,806	-0.34%
2023/04/06	1	30.35	7	30.24	30.20	-6	3,799	-0.16%
2023/03/31	1	30.25	0	0.00	30.25	1	3,790	0.03%
2023/03/30	0	0.00	13	30.07	30.15	-13	3,775	-0.34%
2023/03/28	2	29.90	5	29.90	29.90	-3	3,785	-0.08%
2023/03/27	0	0.00	6	30.08	30.00	-6	3,851	-0.16%
2023/03/24	0	0.00	15	30.05	30.05	-15	3,939	-0.38%
2023/03/23	0	0.00	2	30.00	30.00	-2	4,014	-0.05%
2023/03/21	0	0.00	3	29.65	29.60	-3	4,074	-0.07%
2023/03/20	0	0.00	0.2	29.60	29.50	-0.2	4,093	0.00%
2023/03/17	0	0.00	1	29.55	29.40	-1	4,116	-0.02%
2023/03/16	4	29.20	0	0.00	29.20	4	4,021	0.10%
2023/03/15	2	29.50	2.2	29.62	29.50	-0.2	4,017	0.00%
2023/03/10	1	29.70	6.7	29.99	29.90	-5.7	3,968	-0.14%
2023/03/09	2	30.40	1.2	30.40	30.35	0.8	3,903	0.02%
2023/03/08	3	30.38	17	30.41	30.50	-14	3,970	-0.35%
2023/03/07	1.1	30.40	5	30.38	30.35	-3.9	3,919	-0.10%
2023/03/06	2.7	30.02	3	30.03	30.05	-0.3	3,871	-0.01%
2023/03/03	0	0.00	5	29.50	29.45	-5	3,761	-0.13%
2023/03/02	0.5	29.25	1	29.35	29.35	-0.5	3,760	-0.01%
2023/02/21	5	29.20	0	0.00	29.25	5	3,602	0.14%
2023/02/17	0	0.00	2	29.05	29.05	-2	3,672	-0.05%
2023/02/15	0	0.00	8	29.15	28.95	-8	3,807	-0.21%
2023/02/14	0	0.00	2	29.10	29.00	-2	3,792	-0.05%
2023/02/13	6	28.89	0	0.00	28.95	6	3,800	0.16%
2023/02/09	0	0.00	1	28.95	28.90	-1	3,801	-0.03%
2023/02/08	0	0.00	10	28.95	28.95	-10	3,795	-0.26%
2023/02/07	1.5	29.00	0	0.00	28.90	1.5	3,793	0.04%
2023/02/03	0	0.00	1	29.30	29.35	-1	3,728	-0.03%
2023/01/17	1	29.05	0	0.00	29.10	1	3,464	0.03%
2023/01/12	1	28.70	0	0.00	28.65	1	3,432	0.03%
2023/01/11	3.5	28.96	0	0.00	28.90	3.5	3,418	0.10%
2023/01/10	0	0.00	2	29.15	29.30	-2	3,432	-0.06%
2023/01/09	0	0.00	3	29.23	29.20	-3	3,422	-0.09%
2023/01/05	0	0.00	5	28.85	28.85	-5	3,416	-0.15%
2023/01/03	1	28.50	0	0.00	28.80	1	3,430	0.03%
2022/12/29	0	0.00	10	28.60	28.60	-10	3,451	-0.29%
2022/12/27	0	0.00	10	29.05	28.95	-10	3,488	-0.29%
2022/12/19	50.1	29.40	50	29.15	29.05	0.1	3,608	0.00%
2022/12/16	0	0.00	1	29.45	29.45	-1	3,553	-0.03%
2022/12/15	1	29.15	12	29.06	29.15	-11	3,477	-0.32%
2022/12/14	11	28.85	1	28.90	28.95	10	3,395	0.29%
2022/12/13	2	28.35	0	0.00	28.45	2	3,325	0.06%
2022/12/09	0	0.00	10	28.30	28.50	-10	3,384	-0.30%
2022/12/08	0	0.00	10	28.25	28.30	-10	3,376	-0.30%
2022/12/07	0	0.00	10	28.35	28.30	-10	3,382	-0.30%
2022/12/06	3	28.37	0	0.00	28.30	3	3,387	0.09%
2022/12/05	30	28.72	0	0.00	28.65	30	3,377	0.89%
2022/12/02	21	28.65	0	0.00	28.60	21	3,343	0.63%
2022/12/01	11	28.79	1	28.60	28.65	10	3,334	0.30%
2022/11/29	0	0.00	0.2	28.20	28.40	-0.2	3,165	0.00%
2022/11/28	1	28.10	0	0.00	28.05	1	3,149	0.03%
2022/11/25	0	0.00	5	28.40	28.55	-5	3,126	-0.16%
2022/11/24	5	28.20	2	28.35	28.35	3	3,110	0.10%
2022/11/23	0.2	28.05	0	0.00	28.00	0.2	3,102	0.00%
2022/11/21	10	27.93	0	0.00	27.90	10	3,138	0.32%
2022/11/18	1	28.10	0	0.00	28.00	1	3,116	0.03%
2022/11/17	3.2	28.25	0	0.00	28.25	3.2	3,106	0.10%
2022/11/16	1	28.25	0	0.00	28.20	1	3,105	0.03%
2022/11/15	0	0.00	0	28.50	28.60	0	3,055	0.00%
2022/11/14	0	0.00	2	28.53	28.60	-2	3,029	-0.07%
2022/11/11	1	28.20	0	0.00	28.20	1	2,955	0.03%
2022/11/10	0	28.05	0	0.00	27.90	0	2,901	0.00%
2022/10/28	5	27.80	0	0.00	27.80	5	2,943	0.17%
2022/10/21	21	27.29	1	27.60	27.40	20	2,979	0.67%
2022/10/20	0	0.00	1	27.20	27.40	-1	2,974	-0.03%
2022/10/19	1	27.55	0	0.00	27.55	1	2,947	0.03%
2022/10/13	10	27.96	10	27.62	27.60	0	2,913	0.00%
2022/10/11	1	28.25	0	0.00	28.40	1	2,957	0.03%
2022/10/06	1	28.45	0	0.00	28.60	1	3,139	0.03%
2022/10/05	1	28.40	0	0.00	28.55	1	3,220	0.03%
2022/09/26	2	27.90	0	0.00	27.90	2	3,288	0.06%
2022/09/23	4	28.35	0	0.00	28.35	4	3,270	0.12%
2022/09/22	2	28.45	0	0.00	28.50	2	3,303	0.06%
2022/09/21	1	28.60	1	28.95	28.80	0	3,324	0.00%
2022/09/19	7	28.71	0	0.00	28.60	7	3,307	0.21%
2022/09/15	8	28.78	0	0.00	28.75	8	3,241	0.25%
2022/09/12	4	28.90	0	0.00	29.00	4	3,165	0.13%
2022/09/08	2	28.48	0	0.00	28.60	2	3,217	0.06%
2022/09/05	1	28.45	0	0.00	28.40	1	3,210	0.03%
2022/09/02	2	28.63	0	0.00	28.50	2	3,238	0.06%
2022/08/31	0	0.00	1	29.00	29.20	-1	3,233	-0.03%
2022/08/29	1.2	28.46	1	28.50	28.55	0.2	3,227	0.00%
2022/08/26	1	28.70	3	28.85	28.95	-2	3,219	-0.06%
2022/08/24	1	28.80	1	28.90	28.85	0	3,221	0.00%
2022/08/23	2	28.83	0	0.00	28.95	2	3,427	0.06%
2022/08/22	2	28.93	0	0.00	29.00	2	3,447	0.06%
2022/08/19	1.1	29.05	0	0.00	29.20	1.1	3,485	0.03%
2022/08/18	0	0.00	9	29.05	29.05	-9	3,502	-0.26%
2022/08/12	2	28.85	0	0.00	28.85	2	3,616	0.06%
2022/08/10	0.1	28.85	0	0.00	28.70	0.1	3,682	0.00%
2022/08/09	3	29.05	0	0.00	29.05	3	3,716	0.08%
2022/08/05	1	28.90	2	28.90	28.90	-1	3,775	-0.03%
2022/08/04	3	28.45	0	0.00	28.45	3	3,853	0.08%
2022/08/03	2	28.80	3	28.75	28.70	-1	3,867	-0.03%
2022/08/02	0	0.00	1	29.10	28.95	-1	3,908	-0.03%
2022/08/01	0	0.00	9	29.05	29.00	-9	3,926	-0.23%
2022/07/28	5	29.10	0	0.00	29.15	5	3,950	0.13%
2022/07/20	5	29.05	6	29.10	29.00	-1	4,029	-0.02%
2022/07/19	1	29.35	14	29.46	29.35	-13	4,022	-0.32%
2022/07/18	10	29.25	6	29.23	29.45	4	3,999	0.10%
2022/07/15	2	29.20	0	0.00	29.30	2	3,957	0.05%
2022/07/14	6	29.17	7	29.31	29.30	-1	3,930	-0.02%
2022/07/13	0	0.00	17	28.90	28.90	-17	3,759	-0.45%
2022/07/12	0	0.00	4	28.53	28.65	-4	3,668	-0.11%
2022/07/11	2	28.55	0	0.00	28.55	2	3,618	0.06%
2022/07/08	0	0.00	2	28.55	28.60	-2	3,620	-0.06%
2022/07/07	0	0.00	1	28.20	28.10	-1	3,567	-0.03%
2022/07/06	2.1	27.61	0	0.00	27.65	2.1	3,530	0.06%
2022/07/05	0	0.00	1	28.00	28.05	-1	3,515	-0.03%
2022/07/01	0	0.00	1.2	27.93	27.55	-1.2	3,549	-0.03%
2022/06/30	3	28.20	5	28.19	28.05	-2	3,563	-0.06%
2022/06/29	1	28.15	0	0.00	28.45	1	3,525	0.03%
2022/06/28	0	0.00	1.3	27.96	28.15	-1.3	3,489	-0.04%
2022/06/27	3	28.27	0.3	28.20	28.15	2.7	3,517	0.08%
2022/06/24	0	0.00	2	27.95	28.15	-2	3,491	-0.06%
2022/06/23	2	27.53	0	0.00	27.50	2	3,434	0.06%
2022/06/20	4	27.38	3	27.57	27.35	1	3,416	0.03%
2022/06/16	0	27.90	1	28.05	27.70	-1	3,369	-0.03%
2022/06/13	2	27.53	1	27.55	27.50	1	3,501	0.03%
2022/06/08	5	27.90	0	0.00	27.80	5	3,466	0.14%
2022/06/02	1.3	27.83	0	0.00	28.15	1.3	3,523	0.04%
2022/05/31	2	27.83	0	0.00	27.70	2	3,647	0.05%
2022/05/30	0	0.00	1	28.30	28.25	-1	3,484	-0.03%
2022/05/27	0	0.00	1	28.25	28.15	-1	3,498	-0.03%
2022/05/26	2	27.93	0	0.00	27.75	2	3,500	0.06%
2022/05/25	0	0.00	2	28.03	28.00	-2	3,579	-0.06%
2022/05/18	0	0.00	3	27.20	27.60	-3	3,605	-0.08%
2022/05/17	5	27.20	0	0.00	27.15	5	3,719	0.14%
2022/05/16	0	0.00	1.1	26.95	27.10	-1.1	3,691	-0.03%
2022/05/13	1	26.40	0	0.00	26.75	1	3,681	0.03%
2022/05/12	9.1	26.55	2	26.55	26.30	7.1	3,646	0.19%
2022/05/11	7	26.99	1	27.00	26.95	6	3,534	0.17%
2022/05/10	2.2	27.16	1	27.10	27.15	1.2	3,508	0.03%
2022/05/09	5	27.29	11	27.32	27.25	-6	3,507	-0.17%
2022/05/06	46.2	27.70	5	27.70	27.70	41.2	3,499	1.18%
2022/05/05	1	28.00	0	0.00	28.00	1	3,529	0.03%
2022/05/03	7	27.97	2	27.90	27.85	5	3,652	0.14%
2022/04/29	11	28.05	0	0.00	28.00	11	3,684	0.30%
2022/04/28	3	28.00	11	28.00	28.05	-8	3,737	-0.21%
2022/04/27	0	0.00	2	27.95	28.00	-2	3,740	-0.05%
2022/04/25	5	28.20	4	28.10	28.20	1	3,857	0.03%
2022/04/22	0	0.00	23.4	28.36	28.55	-23.4	3,853	-0.61%
2022/04/20	0.5	28.45	0	0.00	28.55	0.5	3,846	0.01%
2022/04/19	1	28.30	0	0.00	28.30	1	3,828	0.03%
2022/04/18	4	28.25	0	0.00	28.20	4	3,836	0.10%
2022/04/15	1	28.45	0	0.00	28.40	1	3,838	0.03%
2022/04/14	1	28.65	0	0.00	28.65	1	3,841	0.03%
2022/04/13	1	28.50	0	0.00	28.65	1	3,838	0.03%
2022/04/12	2	28.25	0	0.00	28.35	2	3,810	0.05%
2022/04/11	17	28.29	0	0.00	28.30	17	3,797	0.45%
2022/04/08	4	28.44	0	0.00	28.40	4	3,767	0.11%
2022/04/07	8	28.55	0	0.00	28.45	8	3,739	0.21%
2022/04/06	11	28.60	0	0.00	28.70	11	3,716	0.30%
2022/04/01	3	28.73	0	0.00	28.65	3	3,728	0.08%
2022/03/31	1	28.95	0	0.00	28.85	1	3,732	0.03%
2022/03/29	4	28.90	0	0.00	28.90	4	3,695	0.11%
2022/03/28	1	28.60	0	0.00	28.75	1	3,699	0.03%
2022/03/25	5	28.80	0	0.00	28.80	5	3,696	0.14%
2022/03/24	1	29.00	0	0.00	29.00	1	3,703	0.03%
2022/03/17	0	0.00	0.2	28.90	28.90	-0.2	3,868	-0.01%
2022/03/16	4.2	28.40	0	0.00	28.45	4.2	3,859	0.11%
2022/03/11	0	0.00	2	28.55	28.40	-2	3,919	-0.05%
2022/03/10	2	28.63	3	28.55	28.65	-1	3,951	-0.03%
2022/03/09	6	28.26	0	0.00	28.20	6	3,972	0.15%
2022/03/08	3	28.10	0	0.00	28.05	3	4,013	0.07%
2022/03/07	7.4	28.54	0	0.00	28.50	7.4	3,964	0.19%
2022/03/04	0	0.00	1	29.25	29.20	-1	4,107	-0.02%
2022/03/03	0	0.00	11	29.25	29.35	-11	4,174	-0.26%
2022/03/02	0	0.00	0.1	29.55	29.55	-0.1	4,289	0.00%
2022/03/01	0	0.00	6	29.48	29.50	-6	4,511	-0.13%
2022/02/25	5.3	29.12	0.5	29.05	29.55	4.8	4,548	0.11%
2022/02/24	0	0.00	5	29.20	29.00	-5	4,470	-0.11%
2022/02/23	0	0.00	0.1	29.40	29.15	-0.1	4,498	0.00%
2022/02/22	4.3	28.99	0	0.00	29.20	4.3	4,574	0.09%
2022/02/18	12.5	29.61	11.2	29.55	29.45	1.3	4,726	0.03%
2022/02/17	4	29.43	4	29.38	29.50	0	4,710	0.00%
2022/02/16	0	0.00	1	29.05	29.05	-1	4,603	-0.02%
2022/02/14	0	0.00	1	28.90	29.00	-1	4,605	-0.02%
2022/02/10	0	0.00	1	29.05	29.20	-1	4,715	-0.02%
2022/02/09	0	0.00	1	28.70	29.15	-1	4,741	-0.02%
2022/02/08	2	28.55	0	0.00	28.60	2	4,712	0.04%
2022/02/07	1	28.50	0	0.00	28.40	1	4,703	0.02%
2022/01/26	1	28.40	0	0.00	28.45	1	4,655	0.02%
2022/01/25	5	28.08	0	0.00	28.15	5	4,681	0.11%
2022/01/24	3.3	28.37	2.1	28.40	28.45	1.2	4,593	0.03%
2022/01/21	8	28.60	0	0.00	28.55	8	4,594	0.17%
2022/01/20	3	28.85	0	0.00	28.85	3	4,513	0.07%
2022/01/19	19.1	28.87	4	28.70	28.80	15.1	4,486	0.34%
2022/01/18	0	0.00	1	29.10	29.15	-1	4,364	-0.02%
2022/01/17	2	29.10	35	29.15	29.10	-33	4,323	-0.76%
2022/01/11	0	0.00	0.1	29.30	29.35	-0.1	4,340	0.00%
2022/01/10	2	29.20	1	29.20	29.20	1	4,374	0.02%
2022/01/06	0	0.00	5	29.40	29.40	-5	4,408	-0.11%
2022/01/04	0.1	29.35	0	0.00	29.35	0.1	4,457	0.00%
2022/01/03	1	29.35	0	0.00	29.40	1	4,446	0.02%
2021/12/28	0	0.00	2	29.60	29.60	-2	4,531	-0.04%
2021/12/27	0	0.00	0.1	29.55	29.45	-0.1	4,559	0.00%
2021/12/20	0	0.00	1.2	29.22	29.30	-1.2	4,662	-0.03%
2021/12/17	1	29.10	0	0.00	29.15	1	4,654	0.02%
2021/12/16	1	29.35	0	0.00	29.45	1	4,569	0.02%
2021/12/15	11.2	29.20	0	0.00	29.15	11.2	4,654	0.24%
2021/12/14	0	0.00	1	29.35	29.30	-1	4,733	-0.02%
2021/12/13	1	29.60	0	0.00	29.50	1	4,694	0.02%
2021/12/10	1	29.75	0	0.00	29.75	1	4,656	0.02%
2021/12/09	1	29.85	0	0.00	29.90	1	4,645	0.02%
2021/12/07	1	29.50	1	29.50	29.65	0	4,572	0.00%
2021/12/03	1	29.80	0.1	29.80	29.65	0.9	4,539	0.02%
2021/12/02	0	0.00	6	29.65	29.90	-6	4,519	-0.13%
2021/12/01	1	29.90	3	29.72	29.90	-2	4,464	-0.04%
2021/11/30	7	29.91	1	30.10	29.65	6	4,428	0.14%
2021/11/29	6	29.56	202	29.38	29.50	-196	4,170	-4.70%	大賣/鉅額交易
2021/11/26	21	30.15	30	30.13	30.05	-9	4,078	-0.22%
2021/11/25	119.6	30.56	10	30.20	30.60	109.6	3,994	2.74%	大買/鉅額交易
2021/11/24	0	0.00	1	29.90	29.95	-1	3,739	-0.03%
2021/11/23	100	29.78	0	0.00	29.60	100	3,665	2.73%
2021/11/22	2	29.58	1.1	29.52	29.70	0.9	3,635	0.02%
2021/11/19	6	29.51	0	0.00	29.40	6	3,579	0.17%
2021/11/18	0	0.00	4	29.25	29.35	-4	3,531	-0.11%
2021/11/17	10	29.15	0	0.00	29.20	10	3,482	0.29%
2021/11/16	12	29.10	1	29.10	29.15	11	3,409	0.32%
2021/11/15	4	29.10	0	0.00	29.15	4	3,440	0.12%
2021/11/12	1	29.20	0	0.00	29.20	1	3,471	0.03%
2021/11/11	1	29.15	0	0.00	29.20	1	3,512	0.03%
2021/11/10	0	0.00	7	29.25	29.25	-7	3,582	-0.20%
2021/11/09	5	29.35	0	0.00	29.35	5	3,603	0.14%
2021/11/08	0	0.00	0.1	29.15	29.15	-0.1	3,517	0.00%
2021/11/04	0.1	29.00	5	28.90	29.00	-4.9	3,519	-0.14%
2021/11/03	9	28.99	0	0.00	29.00	9	3,500	0.26%
2021/11/02	1	28.95	0	0.00	28.95	1	3,476	0.03%
2021/10/29	3	28.93	0	0.00	29.05	3	3,419	0.09%
2021/10/28	12	29.02	5	29.05	29.05	7	3,380	0.21%
2021/10/19	1	29.45	0	0.00	29.35	1	3,699	0.03%
2021/10/15	0	0.00	2	29.25	29.35	-2	3,676	-0.05%
2021/10/14	0	0.00	1	29.20	28.85	-1	3,685	-0.03%
2021/10/13	3	28.92	1	28.85	28.85	2	3,701	0.05%
2021/10/12	22	28.84	0	0.00	28.85	22	3,718	0.59%
2021/10/07	0	0.00	2	29.20	29.15	-2	3,704	-0.05%
2021/10/06	5	28.98	0	0.00	28.85	5	3,682	0.14%
2021/10/05	22	29.00	0	0.00	29.00	22	3,641	0.60%
2021/10/04	2.1	29.11	0	0.00	29.00	2.1	3,646	0.06%
2021/10/01	6	29.38	1	29.10	29.20	5	3,611	0.14%
2021/09/30	0.2	29.65	0	0.00	29.60	0.2	3,587	0.00%
2021/09/27	0	0.00	1	30.00	29.85	-1	3,621	-0.03%
2021/09/24	1	29.85	0	0.00	29.95	1	3,633	0.03%
2021/09/22	0.5	29.15	1	29.55	29.35	-0.5	3,673	-0.01%
2021/09/17	5	29.20	15	29.97	29.20	-10	3,572	-0.28%
2021/09/16	0	0.00	1	30.00	29.95	-1	3,480	-0.03%
2021/09/15	0	0.00	8	29.96	30.00	-8	3,484	-0.23%
2021/09/14	1	29.90	1	29.80	29.90	0	3,537	0.00%
2021/09/13	0	0.00	1	29.55	29.70	-1	3,596	-0.03%
2021/09/10	0.1	29.69	0	0.00	29.75	0.1	3,691	0.00%
2021/09/08	0	0.00	2	29.55	29.65	-2	4,007	-0.05%
2021/09/06	0	0.00	4	30.00	29.90	-4	4,020	-0.10%
2021/09/03	0	30.00	6	30.00	30.05	-6	4,038	-0.15%
2021/09/02	1	30.00	0	0.00	29.85	1	4,057	0.02%
2021/08/31	0	0.00	3	30.05	30.20	-3	4,111	-0.07%
2021/08/25	0	0.00	0.2	29.75	30.00	-0.2	4,210	0.00%
2021/08/24	0	0.00	1	29.65	29.80	-1	4,251	-0.02%
2021/08/23	0	0.00	6.1	29.35	29.40	-6.1	4,287	-0.14%
2021/08/20	2	28.80	7	28.95	28.80	-5	4,336	-0.12%
2021/08/19	23	29.01	20	28.90	29.05	3	4,446	0.07%
2021/08/18	0.1	29.25	0	0.00	29.30	0.1	4,412	0.00%
2021/08/17	0	0.00	1	29.20	29.10	-1	4,386	-0.02%
2021/08/16	6	29.06	1	29.35	29.10	5	4,374	0.11%
2021/08/13	0.1	29.95	4	29.90	30.00	-4	4,365	-0.09%
2021/08/12	0	30.00	3	29.95	29.90	-3	4,375	-0.07%
2021/08/11	0	0.00	0.4	30.05	29.95	-0.4	4,420	-0.01%
2021/08/09	5	30.10	3	30.15	30.10	2	4,708	0.04%
2021/08/05	1	30.20	0	0.00	30.45	1	4,968	0.02%
2021/08/04	0	30.40	0	0.00	30.35	0	5,269	0.00%
2021/08/03	10	30.30	0	0.00	30.40	10	5,437	0.18%
2021/07/28	0	30.03	0	0.00	29.90	0	5,600	0.00%
2021/07/27	23.4	30.27	2.5	30.20	30.15	20.9	5,673	0.37%
2021/07/26	6.1	30.53	0	0.00	30.55	6.1	5,761	0.11%
2021/07/23	0.1	30.53	14.5	30.68	30.90	-14.4	5,757	-0.25%
2021/07/22	2	30.00	1	30.00	30.10	1	5,656	0.02%
2021/07/21	2	29.95	1	30.00	29.85	1	5,693	0.02%
2021/07/20	0	0.00	1	30.05	29.95	-1	5,753	-0.02%
2021/07/19	0	0.00	20.5	30.00	30.15	-20.5	5,792	-0.35%
2021/07/16	0	0.00	10	29.95	29.90	-10	5,893	-0.17%
2021/07/15	0	0.00	5	29.80	29.85	-5	5,958	-0.08%
2021/07/14	7	29.65	0	0.00	29.70	7	6,122	0.11%
2021/07/13	0	0.00	10	29.75	29.80	-10	6,243	-0.16%
2021/07/12	0	0.00	3	29.85	29.70	-3	6,279	-0.05%
2021/07/09	12	29.83	1	29.65	29.85	11	6,341	0.17%
2021/07/08	3	29.85	0	0.00	29.95	3	6,355	0.05%
2021/07/07	21	29.90	0	0.00	29.90	21	6,382	0.33%
2021/07/06	1	30.00	7	30.07	29.95	-6	6,432	-0.09%
2021/07/05	14	29.88	1	29.95	29.95	13	6,447	0.20%
2021/07/02	4	29.78	0	0.00	29.80	4	6,506	0.06%
2021/07/01	1	29.75	1	29.80	29.90	0	6,520	0.00%
2021/06/30	3	29.90	11	29.90	29.90	-8	6,573	-0.12%
2021/06/29	0	0.00	13	29.96	30.00	-13	6,648	-0.20%
2021/06/28	2	29.85	8	29.77	30.05	-6	6,745	-0.09%
2021/06/25	0	0.00	8	30.01	30.05	-8	6,797	-0.12%
2021/06/24	3	29.93	0	0.00	29.95	3	6,815	0.04%
2021/06/23	1	30.00	0	0.00	30.00	1	6,835	0.01%
2021/06/22	5.1	29.91	34	29.90	29.70	-28.9	6,812	-0.42%
2021/06/21	24	29.43	0	0.00	29.45	24	6,801	0.35%
2021/06/18	24	29.16	0	0.00	29.00	24	6,780	0.35%
2021/06/17	6	29.30	0	0.00	29.40	6	6,589	0.09%
2021/06/16	1	29.75	0	0.00	29.55	1	6,722	0.01%
2021/06/15	0	0.00	26	29.90	29.75	-26	6,819	-0.38%
2021/06/11	1	29.65	0	0.00	29.65	1	6,886	0.01%
2021/06/09	0	0.00	11	29.30	29.35	-11	6,951	-0.16%
2021/06/08	24	29.23	0	0.00	29.15	24	6,975	0.34%
2021/06/07	10	29.20	0	0.00	29.20	10	6,996	0.14%
2021/06/04	0	0.00	1	30.00	30.00	-1	6,962	-0.01%
2021/06/03	10	30.01	3	30.13	30.15	7	7,030	0.10%
2021/06/02	8	30.10	2	29.95	30.20	6	7,036	0.09%
2021/06/01	1	29.85	26	29.60	29.95	-25	7,048	-0.35%
2021/05/31	2	28.93	18	29.38	29.45	-16	7,120	-0.22%
2021/05/28	8	28.94	3	28.95	28.90	5	7,173	0.07%
2021/05/27	1	28.05	7	28.46	29.25	-6	7,192	-0.08%
2021/05/26	1	28.15	2	28.23	28.25	-1	7,304	-0.01%
2021/05/25	15	28.29	4	28.31	28.30	11	7,453	0.15%
2021/05/24	0	0.00	3	28.07	28.10	-3	7,517	-0.04%
2021/05/21	3	28.20	1	28.10	28.10	2	7,633	0.03%
2021/05/20	1	28.10	0	0.00	28.15	1	7,651	0.01%
2021/05/19	6	28.32	2	28.33	28.50	4	7,659	0.05%
2021/05/18	4	27.64	1	27.75	27.85	3	7,698	0.04%
2021/05/17	13	27.24	17	27.60	27.00	-4	7,688	-0.05%
2021/05/14	10.1	28.57	5	28.67	28.85	5.1	7,554	0.07%
2021/05/13	25	28.39	3	28.10	28.30	22	7,532	0.29%
2021/05/12	49.3	28.73	21	28.91	28.65	28.3	7,417	0.38%
2021/05/11	6	30.53	2	30.35	30.10	4	7,151	0.06%
2021/05/10	4	31.15	102	31.10	31.25	-98	7,034	-1.39%	大賣/
2021/05/07	52	30.85	15	30.95	31.00	37	7,155	0.52%
2021/05/06	57.1	30.57	15	30.48	30.60	42.1	7,185	0.59%
2021/05/05	1	30.30	10	30.50	30.55	-9	7,199	-0.13%
2021/05/04	22	30.42	25	30.37	30.35	-3	7,239	-0.04%
2021/05/03	23	30.98	17	30.85	30.75	6	7,182	0.08%
2021/04/29	0	0.00	1	31.35	31.45	-1	7,163	-0.01%
2021/04/28	11.5	31.34	2	31.35	31.40	9.5	7,180	0.13%
2021/04/27	6	31.28	105	31.25	31.35	-99	7,400	-1.34%	大賣/
2021/04/26	26.3	31.27	31	31.25	31.35	-4.7	7,451	-0.06%
2021/04/23	1	31.05	4	31.09	31.20	-3	7,490	-0.04%
2021/04/22	13.1	31.38	34.4	31.24	31.25	-21.3	7,521	-0.28%
2021/04/21	22	31.50	14	31.57	31.35	8	7,460	0.11%
2021/04/20	4	31.49	33.8	31.50	31.55	-29.7	7,485	-0.40%
2021/04/19	27	31.23	4	31.14	31.25	23	7,449	0.31%
2021/04/16	0	0.00	11	30.77	30.90	-11	7,421	-0.15%
2021/04/15	2	30.60	0.2	30.70	30.60	1.8	7,513	0.02%
2021/04/14	5	30.62	20	30.65	30.65	-15	7,534	-0.20%
2021/04/13	12	30.78	0	0.00	30.70	12	7,633	0.16%
2021/04/12	15	30.74	6	30.73	30.85	9	7,651	0.12%
2021/04/09	3	30.85	7	30.89	30.90	-4	7,706	-0.05%
2021/04/08	3	30.87	2	30.93	31.00	1	7,763	0.01%
2021/04/07	10	30.83	1	30.90	31.00	9	7,769	0.12%
2021/04/06	5	31.11	5.1	30.85	30.85	-0.1	7,797	0.00%
2021/04/01	8	31.08	3.4	31.32	31.10	4.6	7,933	0.06%
2021/03/31	2	31.33	16.8	31.40	31.45	-14.8	7,876	-0.19%
2021/03/30	1.2	30.90	12	30.92	31.00	-10.8	7,810	-0.14%
2021/03/29	6	30.74	5	30.80	30.85	1	7,880	0.01%
2021/03/26	7	30.51	0	30.65	30.50	7	7,962	0.09%
2021/03/25	105	30.52	1	30.50	30.60	104	8,025	1.30%	大買/鉅額交易
2021/03/24	3	30.50	0.5	30.65	30.70	2.5	8,075	0.03%
2021/03/23	5	30.66	4	30.70	30.55	1	8,033	0.01%
2021/03/22	12	30.78	1	30.80	30.75	11	8,075	0.14%
2021/03/19	5	30.48	0	0.00	31.20	5	8,107	0.06%
2021/03/18	27	30.94	9	30.90	30.80	18	8,015	0.22%
2021/03/17	13	30.53	0	0.00	30.50	13	7,980	0.16%
2021/03/15	1	30.65	2	30.70	30.70	-1	8,046	-0.01%
2021/03/11	1	30.80	5	30.90	30.85	-4	8,197	-0.05%
2021/03/10	0.5	30.80	5	30.80	30.75	-4.5	8,288	-0.05%
2021/03/09	3	30.77	0	0.00	30.75	3	8,363	0.04%
2021/03/05	0.3	30.50	24	30.59	30.60	-23.7	8,433	-0.28%
2021/03/04	6	30.51	0.6	30.50	30.40	5.4	8,620	0.06%
2021/03/03	0	0.00	3	30.90	31.00	-3	8,552	-0.04%
2021/03/02	8	30.65	10	30.58	30.50	-2	8,487	-0.02%
2021/02/26	20.1	30.57	0	0.00	30.15	20.1	8,495	0.24%
2021/02/25	3	30.90	20	30.94	31.00	-17	8,286	-0.21%
2021/02/24	3.7	30.84	10.4	30.60	30.65	-6.7	8,213	-0.08%
2021/02/23	4	30.51	1	30.20	30.70	3	8,214	0.04%
2021/02/22	9	30.13	8	30.08	30.05	1	8,151	0.01%
2021/02/19	1	29.70	3	29.75	30.00	-2	8,149	-0.02%
2021/02/18	6	29.96	5	29.95	29.85	1	8,177	0.01%
2021/02/05	5.3	29.17	1	29.35	29.40	4.3	8,095	0.05%
2021/02/04	13	28.91	12	29.07	29.20	1	8,069	0.01%
2021/02/03	2	29.08	0	0.00	29.10	2	8,116	0.02%
2021/02/02	1	28.60	0	0.00	29.15	1	8,300	0.01%
2021/02/01	6.5	28.82	10	28.85	28.80	-3.5	8,314	-0.04%
2021/01/29	2	28.93	1	28.95	28.90	1	8,297	0.01%
2021/01/28	8.5	29.09	9	29.04	29.05	-0.5	8,163	-0.01%
2021/01/27	9	29.29	4	29.35	29.25	5	8,114	0.06%
2021/01/26	5	29.05	0	0.00	29.20	5	8,064	0.06%
2021/01/25	1	29.00	1	28.90	29.20	0	7,998	0.00%
2021/01/22	2	29.08	1	29.20	29.15	1	7,970	0.01%
2021/01/21	5	29.16	9	29.32	29.10	-4	7,896	-0.05%
2021/01/20	28	29.60	0	0.00	29.05	28	7,834	0.36%
2021/01/19	11	29.95	1	29.95	30.00	10	7,606	0.13%
2021/01/18	18	30.00	4	30.03	30.05	14	7,515	0.19%
2021/01/15	3	30.35	0	0.00	30.30	3	7,417	0.04%
2021/01/14	5	30.46	0	0.00	30.60	5	7,333	0.07%
2021/01/13	5	30.48	0	0.00	30.50	5	7,286	0.07%
2021/01/12	8	30.44	1	30.45	30.65	7	7,175	0.10%
2021/01/11	5	30.64	50	30.75	30.70	-45	7,046	-0.64%
2021/01/08	9	30.47	16	30.40	30.70	-7	6,961	-0.10%
2021/01/07	2	30.85	1	30.80	30.75	1	6,847	0.01%
2021/01/06	24	30.57	2	30.43	30.55	22	6,764	0.33%
2021/01/05	17.3	30.75	0	0.00	30.75	17.3	6,625	0.26%
2021/01/04	8	31.13	1	31.20	31.10	7	6,574	0.11%
2020/12/31	2	31.40	14	31.63	31.70	-12	6,471	-0.19%
2020/12/30	5	31.28	10	31.40	31.40	-5	6,357	-0.08%
2020/12/29	3.1	31.33	6.5	31.27	31.30	-3.4	6,295	-0.05%
2020/12/28	53	31.67	7	31.31	31.30	46	6,252	0.74%
2020/12/25	5	30.87	4	30.90	30.90	1	6,079	0.02%
2020/12/24	7	30.77	0	0.00	30.75	7	6,060	0.12%
2020/12/23	14.3	30.28	0	0.00	30.55	14.3	6,010	0.24%
2020/12/22	4	30.70	0	0.00	30.50	4	5,905	0.07%
2020/12/21	2	31.18	22.6	31.17	31.20	-20.6	5,914	-0.35%
2020/12/18	10	30.65	0	0.00	30.65	10	5,835	0.17%
2020/12/17	0	0.00	2	30.70	30.70	-2	5,766	-0.03%
2020/12/16	2	30.70	0	0.00	30.70	2	5,759	0.03%
2020/12/15	14	30.58	9.8	30.82	30.40	4.3	5,726	0.07%
2020/12/14	3	30.85	0	0.00	30.80	3	5,622	0.05%
2020/12/11	7	30.79	4	30.88	30.75	3	5,561	0.05%
2020/12/10	1	30.85	2	30.83	30.80	-1	5,481	-0.02%
2020/12/09	12	30.90	4	30.90	30.85	8	5,395	0.15%
2020/12/08	31	31.04	10	31.05	30.95	21	5,338	0.39%
2020/12/07	23	31.38	14.2	31.29	31.25	8.9	5,214	0.17%
2020/12/04	26.2	31.62	8	31.59	31.60	18.2	5,173	0.35%
2020/12/03	38	31.37	5	31.30	31.30	33	5,041	0.65%
2020/12/02	4	31.05	1	31.00	31.05	3	4,954	0.06%
2020/12/01	33	31.47	0	0.00	31.10	33	4,894	0.67%
2020/11/30	12	31.11	0	0.00	31.45	12	4,828	0.25%
2020/11/27	3	31.15	10	31.20	31.25	-7	4,585	-0.15%
2020/11/26	15	31.27	1.4	31.19	31.20	13.6	4,538	0.30%
2020/11/25	8	31.21	6	31.21	31.30	2	4,576	0.04%
2020/11/24	9	31.36	0	0.00	31.35	9	4,495	0.20%
2020/11/23	3	31.50	3	31.45	31.40	0	4,451	0.00%
2020/11/20	3	31.22	3	31.25	31.40	0	4,370	0.00%
2020/11/19	3	31.50	0	0.00	31.45	3	4,340	0.07%
2020/11/18	1	31.75	5	31.77	31.80	-4	4,278	-0.09%
2020/11/17	0	0.00	5	31.50	31.55	-5	4,224	-0.12%
2020/11/16	3	31.45	2	31.68	31.65	1	4,265	0.02%
2020/11/13	1.6	31.28	0	0.00	31.30	1.6	4,215	0.04%
2020/11/12	10.6	31.42	0	0.00	31.45	10.6	4,230	0.25%
2020/11/11	2	31.70	0	0.00	31.70	2	4,260	0.05%
2020/11/10	20	32.19	12	31.64	31.60	8	4,349	0.18%
2020/11/09	36	30.78	34	30.79	30.80	2	4,129	0.05%
2020/11/06	1	30.30	1	30.25	30.30	0	4,112	0.00%
2020/11/05	8	30.21	0	0.00	30.20	8	4,152	0.19%
2020/11/03	0	0.00	1	30.40	30.30	-1	4,264	-0.02%
2020/10/30	4	30.06	0	0.00	30.25	4	4,412	0.09%
2020/10/29	2	30.20	0	0.00	30.25	2	4,404	0.05%
2020/10/26	1	30.90	0	0.00	30.90	1	4,566	0.02%
2020/10/23	0	0.00	3	30.50	30.50	-3	4,647	-0.06%
2020/10/22	2	30.50	22	30.51	30.60	-20	4,706	-0.42%
2020/10/21	20	30.55	15	30.65	30.55	5	4,761	0.11%
2020/10/20	1	30.55	0	0.00	30.55	1	4,761	0.02%
2020/10/19	1	30.70	0	0.00	30.70	1	4,760	0.02%
2020/10/16	6	30.74	0	0.00	30.65	6	4,774	0.13%
2020/10/15	0	0.00	7	30.75	30.75	-7	4,772	-0.15%
2020/10/13	1	30.80	2	30.70	30.85	-1	4,789	-0.02%
2020/10/07	1	31.50	0	0.00	31.45	1	5,034	0.02%
2020/10/06	0	0.00	2	31.65	31.60	-2	5,148	-0.04%
2020/10/05	1	31.70	5	31.70	31.55	-4	5,241	-0.08%
2020/09/30	1	31.70	7	31.71	31.65	-6	5,360	-0.11%
2020/09/29	1	31.55	19	31.59	31.40	-18	5,471	-0.33%
2020/09/28	2	31.38	0	0.00	31.35	2	5,586	0.04%
2020/09/25	25	30.48	1	30.85	30.75	24	5,650	0.42%
2020/09/24	26	30.63	0	0.00	30.35	26	5,649	0.46%
2020/09/23	3	31.55	1	31.60	31.55	2	5,589	0.04%
2020/09/22	2	31.63	0	0.00	31.60	2	5,664	0.04%
2020/09/21	1	31.90	4	32.10	31.90	-3	5,691	-0.05%
2020/09/18	2	31.80	6	31.81	32.00	-4	5,704	-0.07%
2020/09/17	3	32.05	0	0.00	32.00	3	5,739	0.05%
2020/09/15	2	32.18	0	0.00	32.15	2	5,947	0.03%
2020/09/14	0	0.00	1	31.95	32.05	-1	6,119	-0.02%
2020/09/11	6	32.10	0	0.00	31.95	6	6,242	0.10%
2020/09/10	1	32.20	1	32.30	32.20	0	6,352	0.00%
2020/09/09	12	32.09	9	31.96	32.15	3	6,405	0.05%
2020/09/08	5	32.41	0	0.00	32.40	5	6,434	0.08%
2020/09/07	5	32.50	4	32.45	32.40	1	6,545	0.02%
2020/09/04	7	32.29	0	0.00	32.35	7	6,672	0.10%
2020/09/03	2	32.60	1	32.75	32.55	1	6,689	0.01%
2020/09/02	2	32.43	12	32.46	32.45	-10	6,747	-0.15%
2020/09/01	17	32.40	0	0.00	32.35	17	6,902	0.25%
2020/08/31	4	32.60	0	0.00	32.50	4	6,974	0.06%
2020/08/28	3	32.50	13	32.63	32.60	-10	6,963	-0.14%
2020/08/27	22	32.70	0	0.00	32.60	22	7,065	0.31%
2020/08/26	1	32.90	0	0.00	32.85	1	7,156	0.01%
2020/08/25	0	0.00	2	32.95	33.00	-2	7,334	-0.03%
2020/08/24	1	32.35	0	32.70	32.35	1	7,559	0.01%
2020/08/21	6	32.50	0	0.00	32.60	6	7,857	0.08%
2020/08/20	22	32.52	1	32.50	32.35	21	8,286	0.25%
2020/08/19	2	33.28	3	33.35	33.20	-1	8,499	-0.01%
2020/08/18	1.1	33.52	0	0.00	33.45	1.1	8,829	0.01%
2020/08/14	4	33.78	12	33.87	33.95	-8	9,002	-0.09%
2020/08/13	0	0.00	2.8	32.65	32.70	-2.8	8,977	-0.03%
2020/08/12	1	32.25	0	0.00	32.25	1	9,114	0.01%
2020/08/11	5	32.27	7	32.29	32.20	-2	9,109	-0.02%
2020/08/10	3	32.28	57	32.43	32.60	-54	9,056	-0.60%
2020/08/07	12	32.69	0	0.00	32.45	12	9,038	0.13%
2020/08/06	6	33.17	1	33.65	33.00	5	8,906	0.06%
2020/08/05	15	33.44	0	0.00	33.30	15	8,831	0.17%
2020/08/04	2	33.08	3	33.07	33.30	-1	8,797	-0.01%
2020/08/03	7	33.19	0	0.00	32.95	7	8,789	0.08%
2020/07/31	2	33.53	0	0.00	33.30	2	8,736	0.02%
2020/07/30	1	33.40	0	0.00	33.35	1	8,663	0.01%
2020/07/29	4	33.60	1	33.65	33.55	3	8,611	0.03%
2020/07/28	22	33.66	14	33.60	33.80	8	8,578	0.09%
2020/07/27	8	34.34	5	34.15	34.05	3	8,606	0.03%
2020/07/24	5	34.60	0	0.00	34.60	5	8,637	0.06%
2020/07/23	0	0.00	2	34.73	34.80	-2	8,675	-0.02%
2020/07/22	6	34.86	0	0.00	34.80	6	8,716	0.07%
2020/07/21	3	34.90	2.4	35.03	34.95	0.6	8,690	0.01%
2020/07/17	6	34.93	4	35.15	35.00	2	8,719	0.02%
2020/07/16	10	34.91	1	35.00	34.80	9	8,743	0.10%
2020/07/15	0	0.00	5	35.32	35.25	-5	8,686	-0.06%
2020/07/14	7	34.89	3	35.02	34.70	4	8,641	0.05%
2020/07/13	19	35.09	5	35.16	35.20	14	8,580	0.16%
2020/07/10	7	35.60	0	0.00	35.40	7	8,536	0.08%
2020/07/09	38	36.19	0	0.00	36.05	38	8,495	0.45%
2020/07/08	18	36.51	4	36.43	36.55	14	8,401	0.17%
2020/07/07	7	37.18	1	37.00	37.15	6	8,331	0.07%
2020/07/06	21	37.12	1	37.10	37.15	20	8,400	0.24%
2020/07/03	1	37.10	8	37.00	37.05	-7	8,455	-0.08%
2020/07/02	5	36.60	1	36.80	36.75	4	8,519	0.05%
2020/07/01	3	36.62	0	0.00	36.50	3	8,500	0.04%
2020/06/30	4	36.30	0	36.70	36.50	4	8,447	0.05%
2020/06/29	3	36.60	1	36.75	36.50	2	8,476	0.02%
2020/06/24	3	36.95	5	36.89	36.85	-2	8,512	-0.02%
2020/06/23	3	36.55	1	36.45	36.55	2	8,468	0.02%
2020/06/22	8	36.33	17	36.60	36.15	-9	8,436	-0.11%
2020/06/19	17	36.83	0	0.00	36.50	17	8,394	0.20%
2020/06/18	15	36.86	0	0.00	36.80	15	8,374	0.18%
2020/06/17	5	37.15	3	37.02	37.20	2	8,354	0.02%
2020/06/16	0	0.00	5	37.40	37.55	-5	8,408	-0.06%
2020/06/15	4	37.31	4	37.13	37.05	0	8,556	0.00%
2020/06/12	20	37.24	19	37.01	37.50	1	8,674	0.01%
2020/06/11	17	38.08	9	38.06	38.00	8	8,813	0.09%
2020/06/10	6	38.50	2	38.65	38.50	4	8,780	0.05%
2020/06/09	9	38.46	5.4	38.50	38.50	3.6	9,065	0.04%
2020/06/08	12	38.63	9	38.73	38.75	3	9,199	0.03%
2020/06/05	6	38.43	6	38.64	38.65	0	9,102	0.00%
2020/06/04	19	38.31	19	38.62	38.40	0	9,142	0.00%
2020/06/03	20	38.38	1	38.50	38.40	19	9,192	0.21%
2020/06/02	6	38.20	1	38.35	38.15	5	9,169	0.05%
2020/06/01	20	38.34	6	38.49	38.30	14	9,129	0.15%
2020/05/29	8	38.00	24	37.95	37.70	-16	9,010	-0.18%
2020/05/28	43	38.75	9	39.58	38.45	34	8,816	0.39%
2020/05/27	43	39.27	33	39.36	39.30	10	8,620	0.12%
2020/05/26	14	38.14	7	38.01	38.25	7	8,258	0.08%
2020/05/25	12	36.36	13	37.02	37.30	-1	8,000	-0.01%
2020/05/22	3	35.68	21	35.76	35.45	-18	7,693	-0.23%
2020/05/21	34	35.97	13	35.85	36.10	21	7,691	0.27%
2020/05/20	3	35.13	17	35.08	35.10	-14	7,521	-0.19%
2020/05/19	2	34.70	6	34.85	34.55	-4	7,388	-0.05%
2020/05/18	0	0.00	1	33.80	33.80	-1	7,228	-0.01%
2020/05/15	5	33.54	0	0.00	33.50	5	7,222	0.07%
2020/05/14	5	33.80	0	0.00	33.60	5	7,235	0.07%
2020/05/12	1	33.50	0	0.00	33.40	1	7,238	0.01%
2020/05/11	5	33.84	5	33.98	33.85	0	7,256	0.00%
2020/05/08	4	33.64	0	0.00	33.50	4	7,211	0.06%
2020/05/05	0	0.00	8	33.45	33.35	-8	7,266	-0.11%
2020/05/04	2	33.38	0	0.00	33.45	2	7,260	0.03%
2020/04/30	16	34.31	0	0.00	34.10	16	7,241	0.22%
2020/04/29	2	34.08	6	33.89	34.00	-4	7,203	-0.06%
2020/04/28	0	0.00	2	32.60	33.05	-2	7,169	-0.03%
2020/04/27	0	0.00	3	32.03	32.25	-3	7,344	-0.04%
2020/04/23	6	31.73	1	31.85	31.75	5	7,357	0.07%
2020/04/22	0	0.00	2	31.13	31.60	-2	7,357	-0.03%
2020/04/21	3	31.65	0	0.00	31.50	3	7,353	0.04%
2020/04/20	3	32.27	0	0.00	32.35	3	7,329	0.04%
2020/04/17	2	32.75	1	32.45	32.25	1	7,385	0.01%
2020/04/16	4	32.13	26	32.05	32.15	-22	7,387	-0.30%
2020/04/15	2	32.40	16	32.36	32.45	-14	7,373	-0.19%
2020/04/13	1	31.15	11	31.15	31.05	-10	7,312	-0.14%
2020/04/10	2	31.40	0	0.00	31.65	2	7,340	0.03%
2020/04/09	13	31.62	4	31.59	31.65	9	7,379	0.12%
2020/04/08	9	29.64	6	29.64	30.00	3	7,202	0.04%
2020/04/07	12	29.00	2	28.80	28.85	10	7,087	0.14%
2020/04/06	1	28.40	0	0.00	28.40	1	7,010	0.01%
2020/04/01	2	28.55	0	0.00	28.35	2	7,012	0.03%
2020/03/31	1	29.05	0	0.00	28.75	1	7,040	0.01%
2020/03/30	1	28.65	0	0.00	28.70	1	7,059	0.01%
2020/03/27	0	0.00	7	29.86	29.45	-7	7,307	-0.10%
2020/03/26	0	0.00	4	29.58	29.40	-4	7,663	-0.05%
2020/03/25	12	29.58	3	29.63	29.55	9	7,874	0.11%
2020/03/24	0	0.00	10	28.95	28.90	-10	7,785	-0.13%
2020/03/23	12	28.20	1	27.40	27.80	11	7,672	0.14%
2020/03/20	3	27.73	1	27.45	27.55	2	7,571	0.03%
2020/03/19	23	26.43	17	26.74	27.05	6	7,399	0.08%
2020/03/18	2	27.50	1	28.25	27.80	1	7,203	0.01%
2020/03/17	3	28.53	2	28.80	28.40	1	7,053	0.01%
2020/03/16	7	29.68	7	29.84	29.60	0	6,780	0.00%
2020/03/13	6	28.78	2	29.30	29.70	4	6,662	0.06%
2020/03/12	18	31.34	7	31.07	31.10	11	6,318	0.17%
2020/03/11	1	32.35	0	0.00	32.40	1	6,086	0.02%
2020/03/10	1	32.40	0	0.00	32.65	1	5,987	0.02%
2020/03/09	3	33.07	2	33.15	33.00	1	5,850	0.02%
2020/03/06	5	33.95	0	0.00	33.70	5	5,719	0.09%
2020/03/05	0	0.00	15	34.10	34.35	-15	5,609	-0.27%
2020/03/04	2	33.70	0	0.00	34.25	2	5,566	0.04%
2020/03/03	5	33.74	0	0.00	33.65	5	5,480	0.09%
2020/03/02	7	33.61	0	0.00	33.70	7	5,379	0.13%
2020/02/27	2	34.38	1	34.30	34.50	1	5,370	0.02%
2020/02/26	11	34.59	3	34.70	34.55	8	5,273	0.15%
2020/02/25	1	34.70	0	0.00	35.00	1	5,194	0.02%
2020/02/24	15	34.97	2	34.90	35.10	13	5,187	0.25%
2020/02/21	1	35.40	1	35.50	35.50	0	5,102	0.00%
2020/02/20	6	35.69	3	35.65	35.55	3	5,059	0.06%
2020/02/19	1	36.00	1	35.55	36.05	0	5,028	0.00%
2020/02/18	16	35.40	1	35.65	35.65	15	5,034	0.30%
2020/02/17	1	35.70	0	0.00	35.60	1	5,032	0.02%
2020/02/14	1	35.90	0	0.00	35.90	1	5,101	0.02%
2020/02/13	2	36.05	0	0.00	36.00	2	5,108	0.04%
2020/02/12	1	35.75	1	36.10	36.00	0	5,116	0.00%
2020/02/10	12	35.85	0	0.00	35.80	12	5,115	0.23%
2020/02/07	0	0.00	3	36.25	36.15	-3	5,051	-0.06%
2020/02/06	2	36.53	1	36.50	36.55	1	5,057	0.02%
2020/02/05	0	0.00	10	36.15	36.05	-10	5,043	-0.20%
2020/02/04	1	35.90	1	36.35	36.20	0	5,041	0.00%
2020/02/03	5	34.88	0	0.00	35.55	5	5,036	0.10%
2020/01/31	14	36.33	34	36.39	36.15	-20	4,993	-0.40%
2020/01/30	9	36.41	42	36.54	36.05	-33	4,953	-0.67%
2020/01/20	1	39.05	3	38.98	38.95	-2	4,730	-0.04%
2020/01/17	20	38.78	9	38.96	39.00	11	4,737	0.23%
2020/01/16	3	38.80	2	38.80	38.80	1	4,719	0.02%
2020/01/15	0	0.00	1	38.70	38.55	-1	4,738	-0.02%
2020/01/14	13	39.00	0	0.00	38.80	13	4,733	0.27%
2020/01/13	5	38.80	22	38.77	38.80	-17	4,708	-0.36%
2020/01/10	20	38.35	6	38.63	38.25	14	4,654	0.30%
2020/01/09	2	37.83	0	0.00	38.15	2	4,598	0.04%
2020/01/08	2	37.65	1	37.60	37.50	1	4,609	0.02%
2020/01/07	4	38.16	0	0.00	37.90	4	4,575	0.09%
2020/01/06	11	38.20	6	38.27	37.90	5	4,573	0.11%
2020/01/03	11	38.85	13	38.74	38.85	-2	4,539	-0.04%
2020/01/02	0	0.00	1	38.20	38.25	-1	4,493	-0.02%
2019/12/31	2	38.35	1	38.40	38.40	1	4,541	0.02%
2019/12/30	11	38.50	2	38.40	38.60	9	4,768	0.19%
2019/12/27	1	38.50	1.6	38.54	38.60	-0.6	4,795	-0.01%
2019/12/26	1	38.65	14	38.61	38.45	-13	4,798	-0.27%
2019/12/25	22	38.87	0	0.00	38.80	22	4,861	0.45%
2019/12/24	20	39.70	27	39.67	39.20	-7	4,788	-0.15%
2019/12/23	29	39.08	45	39.00	39.70	-16	4,536	-0.35%
2019/12/20	22	37.92	23	37.74	38.15	-1	4,277	-0.02%
2019/12/19	0	0.00	1	36.30	36.30	-1	4,074	-0.02%
2019/12/18	0	0.00	10	36.35	36.30	-10	4,092	-0.24%
2019/12/17	0	0.00	6	36.18	36.35	-6	4,115	-0.15%
2019/12/16	5	36.19	0	0.00	36.20	5	4,148	0.12%
2019/12/13	13	36.17	3	36.30	36.10	10	4,156	0.24%
2019/12/09	4	35.80	0	0.00	35.70	4	4,603	0.09%
2019/12/06	5	35.95	0	0.00	35.85	5	4,796	0.10%
2019/12/05	0	0.00	5	35.90	35.85	-5	4,924	-0.10%
2019/12/04	0	0.00	1	35.75	35.95	-1	4,995	-0.02%
2019/12/03	2	35.90	0	0.00	35.75	2	5,091	0.04%
2019/12/02	3	35.95	0	0.00	36.10	3	5,136	0.06%
2019/11/28	0	0.00	2	36.15	36.20	-2	5,161	-0.04%
2019/11/22	0	0.00	6	36.30	36.45	-6	5,478	-0.11%
2019/11/20	0	0.00	2	36.18	36.20	-2	5,676	-0.04%
2019/11/19	1	35.90	14	35.99	36.00	-13	5,839	-0.22%
2019/11/18	8	35.74	0	0.00	36.05	8	5,999	0.13%
2019/11/15	2	35.65	0	0.00	35.70	2	6,093	0.03%
2019/11/14	0	0.00	6	35.20	35.30	-6	6,216	-0.10%
2019/11/13	20	35.48	0	0.00	35.20	20	6,446	0.31%
2019/11/12	2	36.05	2	36.25	36.40	0	6,715	0.00%
2019/11/08	3	36.10	3	36.38	36.50	0	6,906	0.00%
2019/11/06	2	36.20	2	36.33	36.30	0	6,964	0.00%
2019/11/05	0	0.00	1	36.15	36.35	-1	6,996	-0.01%
2019/11/04	0	0.00	3	36.08	36.20	-3	7,061	-0.04%
2019/10/31	0	0.00	3	36.08	36.05	-3	7,206	-0.04%
2019/10/30	1	35.55	2	35.95	35.95	-1	7,225	-0.01%
2019/10/29	0	0.00	2.2	35.86	35.85	-2.2	7,215	-0.03%
2019/10/28	0	0.00	1.2	36.13	35.85	-1.2	7,216	-0.02%
2019/10/25	0	0.00	6	35.89	35.85	-6	7,287	-0.08%
2019/10/24	0	0.00	10	35.56	35.65	-10	7,336	-0.14%
2019/10/23	1	35.25	3	35.30	35.25	-2	7,447	-0.03%
2019/10/22	0	0.00	12	35.63	35.70	-12	7,517	-0.16%
2019/10/21	3	35.40	2	35.35	35.35	1	7,622	0.01%
2019/10/18	2	35.05	0	0.00	35.00	2	7,716	0.03%
2019/10/17	0	0.00	16	35.46	35.45	-16	7,715	-0.21%
2019/10/16	1	35.15	8	35.36	35.65	-7	7,727	-0.09%
2019/10/15	0	0.00	5	35.16	35.25	-5	7,743	-0.06%
2019/10/14	0	0.00	11	35.10	35.05	-11	7,774	-0.14%
2019/10/09	4	34.75	1	34.70	34.70	3	7,766	0.04%
2019/10/08	10	34.77	5	34.82	34.60	5	7,801	0.06%
2019/10/07	26	35.04	9	34.96	35.05	17	7,855	0.22%
2019/10/04	48	35.48	21	35.68	35.55	27	7,834	0.34%
2019/10/03	3	34.12	40	33.95	34.15	-37	7,590	-0.49%
2019/10/02	10	34.45	4	34.58	34.40	6	7,546	0.08%
2019/10/01	13	34.85	1	34.75	35.00	12	7,485	0.16%
2019/09/26	7	35.48	1	35.45	35.35	6	7,460	0.08%
2019/09/25	5	35.41	4	35.75	35.45	1	7,696	0.01%
2019/09/24	98	36.01	0	0.00	36.05	98	7,775	1.26%
2019/09/23	4	36.49	0	0.00	36.40	4	7,764	0.05%
2019/09/20	6	36.51	0	0.00	36.60	6	7,799	0.08%
2019/09/19	5	36.51	0	0.00	36.75	5	7,760	0.06%
2019/09/18	1	36.60	3	36.80	36.60	-2	7,738	-0.03%
2019/09/17	0	0.00	11	36.62	36.85	-11	7,752	-0.14%
2019/09/16	0	0.00	16	36.68	36.75	-16	7,835	-0.20%
2019/09/12	20	36.89	36	36.73	36.60	-16	7,895	-0.20%
2019/09/11	52	36.15	9	36.04	36.30	43	7,899	0.54%
2019/09/10	18	37.03	6	37.25	36.90	12	7,699	0.16%
2019/09/09	2	37.90	0	0.00	37.90	2	7,622	0.03%
2019/09/06	1	37.90	1	38.40	38.35	0	7,669	0.00%
2019/09/05	0	0.00	1	38.05	38.15	-1	7,760	-0.01%
2019/09/02	0	0.00	1	37.95	37.95	-1	8,115	-0.01%
2019/08/30	23	37.96	3	37.95	37.90	20	8,344	0.24%
2019/08/29	2	37.10	7	37.59	37.85	-5	8,426	-0.06%
2019/08/28	2	37.50	0	0.00	37.45	2	8,481	0.02%
2019/08/27	16	36.78	6	36.75	36.95	10	8,774	0.11%
2019/08/26	6	36.87	5	36.83	36.75	1	8,853	0.01%
2019/08/23	6	36.92	5	36.99	37.25	1	9,013	0.01%
2019/08/22	14	37.16	12	37.52	37.00	2	9,038	0.02%
2019/08/21	23	37.85	4	37.69	37.65	19	9,293	0.20%
2019/08/20	34	38.03	3	38.22	38.30	31	9,196	0.34%
2019/08/19	15.1	38.10	3	38.00	38.30	12.1	9,228	0.13%
2019/08/16	4	38.60	7	38.98	38.40	-3	9,282	-0.03%
2019/08/15	21	38.50	3	38.18	38.00	18	9,293	0.19%
2019/08/14	1	40.20	3	39.90	40.10	-2	9,113	-0.02%
2019/08/13	15	40.23	16	39.99	40.10	-1	9,178	-0.01%
2019/08/12	3	41.17	19	41.19	41.00	-16	9,170	-0.17%
2019/08/08	1	41.35	1	41.40	41.35	0	9,302	0.00%
2019/08/07	1	41.20	2	40.90	41.10	-1	9,683	-0.01%
2019/08/06	4	40.64	3	40.80	40.80	1	9,911	0.01%
2019/08/05	19	41.08	18	40.97	41.25	1	10,153	0.01%
2019/08/02	6	40.78	3	40.87	41.00	3	10,138	0.03%
2019/08/01	4	41.39	3	41.40	41.50	1	10,186	0.01%
2019/07/31	1	41.70	30	41.60	41.60	-29	10,173	-0.29%
2019/07/30	2	41.85	1	41.80	41.75	1	10,202	0.01%
2019/07/29	7	41.83	1	41.80	41.65	6	10,205	0.06%
2019/07/26	1	41.55	10	41.40	41.45	-9	10,132	-0.09%
2019/07/25	17	41.90	26	41.45	41.85	-9	10,062	-0.09%
2019/07/24	12	42.35	11	42.60	42.15	1	9,995	0.01%
2019/07/23	0	0.00	7	42.92	43.45	-7	9,924	-0.07%
2019/07/22	7	43.26	1	43.90	43.15	6	9,817	0.06%
2019/07/18	9	43.56	6	43.48	43.70	3	9,798	0.03%
2019/07/17	2	43.40	6	43.53	43.35	-4	9,890	-0.04%
2019/07/16	23	43.74	5	43.50	43.50	18	10,004	0.18%
2019/07/15	7	43.52	9	43.82	43.85	-2	10,165	-0.02%
2019/07/12	8	43.71	4	43.70	43.70	4	10,270	0.04%
2019/07/11	12	44.10	2	44.05	44.00	10	10,293	0.10%
2019/07/10	3	44.70	0	0.00	44.75	3	10,253	0.03%
2019/07/09	2	44.10	41	44.15	44.10	-39	10,236	-0.38%
2019/07/08	0	0.00	1	44.15	44.25	-1	10,295	-0.01%
2019/07/05	0	0.00	8	44.11	44.20	-8	10,380	-0.08%
2019/07/04	0	0.00	5	44.20	44.20	-5	10,453	-0.05%
2019/07/03	42	44.27	14	44.57	44.15	28	10,472	0.27%
2019/07/02	11	43.68	6	43.90	43.65	5	10,439	0.05%
2019/07/01	28	44.69	4	44.80	44.75	24	10,168	0.24%
2019/06/28	1	45.70	0	0.00	45.70	1	10,042	0.01%
2019/06/27	7	46.06	5	46.10	46.20	2	10,077	0.02%
2019/06/26	6	46.01	0	0.00	45.95	6	10,104	0.06%
2019/06/25	5	46.15	2	46.00	46.25	3	10,148	0.03%
2019/06/24	2	46.00	1	46.20	46.25	1	10,138	0.01%
2019/06/21	1	45.65	1	46.25	46.00	0	10,142	0.00%
2019/06/20	17	45.90	3	45.80	45.80	14	10,080	0.14%
2019/06/19	14	46.09	13	46.38	46.35	1	10,084	0.01%
2019/06/18	3	45.40	11	45.75	46.00	-8	10,240	-0.08%
2019/06/17	11	45.71	8	45.91	45.40	3	10,337	0.03%
2019/06/14	11	45.95	3	46.48	45.85	8	10,304	0.08%
2019/06/13	16	45.74	22	45.90	46.05	-6	10,226	-0.06%
2019/06/12	10	45.83	20	45.64	45.25	-10	10,239	-0.10%
2019/06/11	11	46.48	9	46.77	46.60	2	10,093	0.02%
2019/06/10	8	46.71	39	46.92	46.95	-31	9,991	-0.31%
2019/06/06	43	46.39	28	46.23	46.65	15	9,936	0.15%
2019/06/05	17	45.15	51	45.56	46.15	-34	9,787	-0.35%
2019/06/04	11	44.86	5	44.88	44.85	6	9,755	0.06%
2019/06/03	36	45.08	40	45.14	45.35	-4	9,809	-0.04%
2019/05/31	22	43.17	4	43.33	43.50	18	9,778	0.18%
2019/05/30	22	42.75	6	43.00	43.10	16	9,951	0.16%
2019/05/29	2	41.90	10	41.94	42.00	-8	9,912	-0.08%
2019/05/28	22	41.55	11	41.88	41.00	11	10,025	0.11%
2019/05/27	6	43.20	0	0.00	43.05	6	9,964	0.06%
2019/05/24	5	42.73	17	42.84	42.95	-12	9,945	-0.12%
2019/05/23	10	42.58	22	42.70	42.70	-12	9,844	-0.12%
2019/05/22	20	42.54	5	42.85	42.70	15	9,671	0.16%
2019/05/21	10	41.50	35.2	41.28	41.70	-25.2	9,494	-0.27%
2019/05/20	18	41.02	6	40.70	40.55	12	9,346	0.13%
2019/05/17	17	40.27	1	40.80	40.15	16	9,186	0.17%
2019/05/16	8	40.52	6	41.08	40.45	2	9,115	0.02%
2019/05/15	13	40.70	21	40.79	41.25	-8	9,035	-0.09%
2019/05/14	19	39.18	8	39.22	39.20	11	8,733	0.13%
2019/05/13	13	38.36	55	38.90	38.95	-42	8,592	-0.49%
2019/05/10	5	36.66	2	36.60	36.60	3	8,370	0.04%
2019/05/09	0	0.00	2	36.55	36.55	-2	8,403	-0.02%
2019/05/08	2	37.30	10	37.35	37.35	-8	8,323	-0.10%
2019/05/03	0	0.00	1.2	37.43	37.50	-1.2	8,291	-0.01%
2019/04/26	3	37.30	2	37.43	37.50	1	8,352	0.01%
2019/04/25	2	37.53	1	37.50	37.50	1	8,360	0.01%
2019/04/24	2	37.25	7	37.28	37.50	-5	8,339	-0.06%
2019/04/23	5	37.11	10.2	37.35	37.25	-5.2	8,386	-0.06%
2019/04/22	29	37.66	19.2	37.78	37.55	9.9	8,312	0.12%
2019/04/19	6	36.95	9	37.16	37.00	-3	8,162	-0.04%
2019/04/18	0	0.00	4	36.08	36.00	-4	7,989	-0.05%
2019/04/17	0	0.00	5	35.54	35.60	-5	7,948	-0.06%
2019/04/16	0	0.00	6	35.57	35.60	-6	7,872	-0.08%
2019/04/15	1	35.10	0	0.00	35.15	1	7,838	0.01%
2019/04/12	1	35.00	0	0.00	35.10	1	7,876	0.01%
2019/04/11	2	35.50	2	35.10	35.10	0	7,864	0.00%
2019/04/10	2	35.55	17	35.59	35.60	-15	7,800	-0.19%
2019/04/09	0	0.00	5	35.60	35.70	-5	7,859	-0.06%
2019/04/08	5	35.70	88	35.54	35.70	-83	7,903	-1.05%
2019/04/03	21	35.47	0	0.00	35.45	21	7,876	0.27%
2019/04/02	0	0.00	14	35.43	35.85	-14	7,927	-0.18%
2019/04/01	4	35.79	12	35.47	35.45	-8	7,849	-0.10%
2019/03/29	0	0.00	3	35.73	36.00	-3	7,748	-0.04%
2019/03/28	0	0.00	6	35.35	35.60	-6	7,759	-0.08%
2019/03/25	23	34.87	1	34.95	34.90	22	7,861	0.28%
2019/03/22	6	34.92	64	35.04	35.05	-58	7,862	-0.74%
2019/03/21	42	35.09	21	35.04	35.05	21	7,814	0.27%
2019/03/20	13	36.09	35	36.09	35.85	-22	7,682	-0.29%
2019/03/19	0	0.00	22	35.04	35.10	-22	7,597	-0.29%
2019/03/18	44	34.86	1	35.00	34.95	43	7,669	0.56%
2019/03/15	5	34.69	17	35.10	34.90	-12	7,686	-0.16%
2019/03/13	16	34.43	0	0.00	34.45	16	7,578	0.21%
2019/03/12	0	0.00	12	34.58	34.65	-12	7,684	-0.16%
2019/03/11	11	34.57	0	0.00	34.35	11	7,725	0.14%
2019/03/08	10.2	34.18	1	34.25	34.35	9.2	7,967	0.12%
2019/03/07	5	34.71	15	34.80	34.75	-10	8,439	-0.12%
2019/03/06	1	34.85	24.2	34.75	35.00	-23.2	8,428	-0.28%
2019/03/05	33	33.95	27.2	34.18	34.45	5.8	8,237	0.07%
2019/03/04	27	33.25	0	0.00	33.25	27	8,038	0.34%
2019/02/27	14	32.56	57.8	32.80	33.00	-43.8	8,031	-0.55%
2019/02/26	3	32.30	47	31.90	32.20	-44	7,790	-0.56%
2019/02/22	1	30.95	1	31.00	31.00	0	7,732	0.00%
2019/02/21	5	30.90	0	0.00	30.95	5	7,840	0.06%
2019/02/20	17	30.93	10	30.95	31.00	7	8,001	0.09%
2019/02/19	5	30.90	1	30.95	30.95	4	8,135	0.05%
2019/02/18	15	31.08	0	0.00	31.05	15	8,213	0.18%
2019/02/13	17	30.71	0	0.00	30.70	17	8,372	0.20%
2019/02/12	10	30.55	40	30.65	30.60	-30	8,326	-0.36%
2019/02/11	1.3	30.96	0	0.00	30.90	1.3	8,344	0.02%
2019/01/30	1	31.10	12	31.02	31.15	-11	8,698	-0.13%
2019/01/29	0	0.00	10	30.95	31.00	-10	8,605	-0.12%
2019/01/25	2	30.80	0	0.00	30.85	2	8,675	0.02%
2019/01/24	2	30.95	20	30.75	30.90	-18	8,783	-0.20%
2019/01/23	0	0.00	1	30.80	30.80	-1	8,901	-0.01%
2019/01/16	0	0.00	10	30.90	30.90	-10	10,165	-0.10%
2019/01/15	2	30.80	12	31.08	31.05	-10	10,457	-0.10%
2019/01/11	0	0.00	15	30.75	30.75	-15	10,533	-0.14%
2019/01/10	0	0.00	2	30.80	30.85	-2	10,842	-0.02%
2019/01/07	10	30.70	0	0.00	30.65	10	10,963	0.09%
2019/01/04	0	0.00	8	30.40	30.40	-8	11,084	-0.07%
2019/01/02	5	30.30	0	0.00	30.20	5	11,309	0.04%
2018/12/28	20	30.55	1	30.15	30.55	19	11,396	0.17%
2018/12/27	2	30.00	0	0.00	30.15	2	11,526	0.02%
2018/12/26	0	0.00	7	29.70	29.60	-7	11,643	-0.06%
2018/12/25	9	29.97	67	29.93	29.90	-58	11,699	-0.50%
2018/12/22	1	30.50	0	0.00	30.55	1	11,966	0.01%
2018/12/21	82	30.61	0	0.00	30.70	82	12,358	0.66%
2018/12/20	4	30.44	44	30.61	30.60	-40	12,439	-0.32%
2018/12/19	21	30.72	2	30.65	30.75	19	12,609	0.15%
2018/12/18	1	30.70	12	30.75	30.70	-11	12,853	-0.09%
2018/12/17	4	30.70	0	0.00	30.65	4	12,869	0.03%
2018/12/14	1	30.85	40	31.25	30.75	-39	12,925	-0.30%
2018/12/13	18	30.82	1	30.80	30.85	17	12,911	0.13%
2018/12/12	8	30.50	2	30.40	30.35	6	12,868	0.05%
2018/12/11	4	30.20	2	30.15	30.15	2	12,726	0.02%
2018/12/10	1	30.15	0	0.00	30.15	1	12,583	0.01%
2018/12/07	3	30.55	0	0.00	30.55	3	12,512	0.02%
2018/12/06	1	30.55	0	0.00	30.55	1	12,552	0.01%
2018/12/05	15	30.87	0	0.00	31.00	15	12,475	0.12%
2018/12/04	11	31.30	1	31.35	31.35	10	12,369	0.08%
2018/12/03	13	31.35	0	0.00	31.45	13	12,293	0.11%
2018/11/30	19	31.46	13	31.65	30.90	6	12,015	0.05%
2018/11/29	12	30.85	0	0.00	30.85	12	11,377	0.11%
2018/11/28	10	30.85	3	30.90	31.10	7	11,210	0.06%
2018/11/27	11	30.85	12	30.90	30.85	-1	11,055	-0.01%
2018/11/26	27	31.76	11	31.19	31.20	16	10,979	0.15%
2018/11/23	12.4	31.79	29	31.80	31.85	-16.6	10,832	-0.15%
2018/11/22	7	32.09	21	32.06	31.70	-14	10,775	-0.13%
2018/11/21	25	32.84	51	33.07	32.60	-26	10,602	-0.25%
2018/11/20	6	32.91	2	33.08	33.10	4	10,498	0.04%
2018/11/19	48	32.72	6	32.82	32.85	42	10,461	0.40%
2018/11/16	20	32.43	3	32.50	32.55	17	10,410	0.16%
2018/11/15	12	31.93	1	31.90	31.90	11	10,355	0.11%
2018/11/14	9	31.93	13	31.80	32.00	-4	10,300	-0.04%
2018/11/13	2	31.23	2	31.40	31.30	0	10,161	0.00%
2018/11/12	9	31.42	2	31.55	31.35	7	10,092	0.07%
2018/11/09	11	31.10	6	31.08	31.10	5	10,032	0.05%
2018/11/08	7	30.94	101	31.00	30.95	-94	10,009	-0.94%	大賣/
2018/11/07	3	31.68	14.7	31.75	31.15	-11.7	9,901	-0.12%
2018/11/06	1	30.35	0	0.00	30.30	1	9,557	0.01%
2018/11/05	0	0.00	15	30.53	30.55	-15	9,609	-0.16%
2018/11/02	13	30.38	9	30.53	30.55	4	9,579	0.04%
2018/11/01	7	30.20	4	30.11	30.00	3	9,521	0.03%
2018/10/31	2	30.50	9	30.41	30.70	-7	9,368	-0.07%
2018/10/30	26	29.97	1	31.00	30.35	25	9,227	0.27%
2018/10/29	42	30.66	72	30.34	30.90	-30	8,839	-0.34%
2018/10/26	1	29.65	31	29.73	29.50	-30	8,379	-0.36%
2018/10/25	6	29.40	7	29.26	28.85	-1	8,182	-0.01%
2018/10/24	1	29.15	3	29.20	29.25	-2	8,066	-0.02%
2018/10/23	11	29.62	15	30.03	29.05	-4	8,025	-0.05%
2018/10/22	0	0.00	7	29.28	29.15	-7	7,724	-0.09%
2018/10/19	4	29.28	11	29.40	29.05	-7	7,663	-0.09%
2018/10/18	6	29.48	37	29.48	29.60	-31	7,530	-0.41%
2018/10/17	4	27.91	0	0.00	27.70	4	7,206	0.06%
2018/10/16	2	27.25	8	27.97	27.85	-6	7,181	-0.08%
2018/10/15	12	27.50	0	0.00	27.40	12	7,120	0.17%
2018/10/12	21	28.18	23	28.23	28.40	-2	7,056	-0.03%
2018/10/11	7	27.31	7	27.16	27.05	0	6,948	0.00%
2018/10/09	2	28.55	0	0.00	28.50	2	6,786	0.03%
2018/10/08	25	28.50	5	28.44	28.55	20	6,735	0.30%
2018/10/05	7	28.00	8	28.00	28.35	-1	6,666	-0.02%
2018/10/04	8	28.95	1	29.05	28.95	7	6,444	0.11%
2018/10/03	2	30.00	16.2	29.82	29.80	-14.2	6,320	-0.22%
2018/10/02	1	29.50	31	29.53	29.50	-30	6,271	-0.48%
2018/10/01	19	30.41	17	30.08	30.25	2	6,159	0.03%
2018/09/28	17	29.68	16	29.87	29.90	1	6,166	0.02%
2018/09/27	11	28.81	21	28.70	29.00	-10	6,027	-0.17%
2018/09/26	5	28.23	12	28.41	28.55	-7	5,961	-0.12%
2018/09/25	0	0.00	16	27.93	28.05	-16	5,714	-0.28%
2018/09/21	1	26.85	3	27.03	26.95	-2	5,414	-0.04%
2018/09/20	2	26.35	2	26.45	26.50	0	5,337	0.00%
2018/09/19	1	26.20	2	26.15	26.15	-1	5,234	-0.02%
2018/09/18	0	0.00	10.3	26.16	26.10	-10.3	5,183	-0.20%
2018/09/14	0	0.00	1	25.80	25.70	-1	5,095	-0.02%
2018/09/11	1	25.50	0	0.00	25.50	1	4,969	0.02%
2018/09/07	0	0.00	5	25.45	25.55	-5	4,997	-0.10%
2018/09/06	8	25.76	0	0.00	25.75	8	4,944	0.16%
2018/09/03	0	0.00	9	25.73	25.70	-9	4,797	-0.19%
2018/08/31	1	25.70	0	0.00	25.90	1	4,769	0.02%
2018/08/29	0	0.00	1	25.85	25.85	-1	4,663	-0.02%
2018/08/27	0	0.00	8	26.08	26.15	-8	4,598	-0.17%
2018/08/24	0	0.00	2	26.00	26.15	-2	4,600	-0.04%
2018/08/23	0	0.00	8	25.96	26.10	-8	4,819	-0.17%
2018/08/22	1	25.75	1	25.70	26.00	0	4,732	0.00%
2018/08/21	1	25.45	10	25.25	25.50	-9	4,563	-0.20%
2018/08/17	0.1	25.15	3	25.15	25.15	-2.9	4,531	-0.06%
2018/08/16	0	0.00	1	25.00	25.00	-1	4,539	-0.02%
2018/08/14	0	0.00	24	25.15	25.25	-24	4,492	-0.53%
2018/08/13	0	0.00	1	25.20	25.10	-1	4,479	-0.02%
2018/08/10	0	0.00	4	25.18	25.25	-4	4,372	-0.09%
2018/08/02	0	0.00	1	24.70	24.65	-1	4,364	-0.02%
2018/07/31	2	24.63	0	0.00	24.85	2	4,281	0.05%
2018/07/30	0	0.00	20	25.10	25.10	-20	4,176	-0.48%
2018/07/26	0	0.00	21	25.05	25.00	-21	4,053	-0.52%
2018/07/25	5	25.00	30	25.00	25.05	-25	4,044	-0.62%
2018/07/24	0	0.00	1	25.10	25.10	-1	4,032	-0.02%
2018/07/20	0	0.00	10	25.05	25.15	-10	4,010	-0.25%
2018/07/19	1	25.15	0	0.00	25.05	1	3,958	0.03%
2018/07/18	0	0.00	2	25.13	25.10	-2	3,933	-0.05%
2018/07/17	0	0.00	2	25.00	25.15	-2	3,878	-0.05%
2018/07/16	0	0.00	3	24.78	24.80	-3	3,760	-0.08%
2018/07/13	0	0.00	10	24.50	24.50	-10	3,724	-0.27%
2018/07/10	0	0.00	9	24.37	24.45	-9	3,628	-0.25%
2018/07/09	0	0.00	1	24.30	24.35	-1	3,557	-0.03%
2018/07/05	0	0.00	5	24.14	24.30	-5	3,275	-0.15%
2018/07/04	1	23.95	5	24.05	24.05	-4	3,025	-0.13%
2018/07/02	0	0.00	5	23.95	23.85	-5	2,918	-0.17%
2018/06/28	0	0.00	1	23.50	23.70	-1	2,828	-0.04%
2018/06/27	0	0.00	1	23.40	23.40	-1	2,816	-0.04%
2018/06/26	0	0.00	3	23.45	23.40	-3	2,832	-0.11%
2018/06/21	10	23.45	0	0.00	23.60	10	2,792	0.36%
2018/06/19	1	23.45	0	0.00	23.40	1	2,793	0.04%
2018/06/15	0	0.00	20	23.27	24.10	-20	2,748	-0.73%
2018/06/14	10	23.35	0	0.00	23.30	10	2,694	0.37%
2018/06/07	12	23.73	0	0.00	23.85	12	2,755	0.44%
2018/06/06	6	23.75	1	23.75	23.85	5	2,759	0.18%
2018/06/05	0	0.00	4	23.90	23.80	-4	2,758	-0.15%
2018/05/31	0	0.00	5	23.65	23.15	-5	2,696	-0.19%
2018/05/30	0	0.00	6	23.50	23.50	-6	2,387	-0.25%
2018/05/29	0	0.00	1	23.85	23.90	-1	2,348	-0.04%
2018/05/25	2	23.90	2	23.93	23.95	0	2,352	0.00%
2018/05/23	0	0.00	4	23.78	23.75	-4	2,277	-0.18%
2018/05/22	0	0.00	3.4	23.70	23.70	-3.4	2,266	-0.15%
2018/05/21	0	0.00	1	23.80	23.80	-1	2,281	-0.04%
2018/05/18	0	0.00	1	23.55	23.50	-1	2,279	-0.04%
2018/05/17	1	23.35	1	23.45	23.40	0	2,309	0.00%
2018/05/16	3	23.32	1	23.30	23.40	2	2,301	0.09%
2018/05/15	0	0.00	3	23.55	23.40	-3	2,352	-0.13%
2018/05/14	3	23.07	0	0.00	23.35	3	2,391	0.13%
2018/05/10	1	22.30	0	0.00	22.30	1	2,311	0.04%
2018/05/07	2	22.38	0	0.00	22.40	2	2,311	0.09%
2018/05/04	1	22.45	0	0.00	22.45	1	2,326	0.04%
2018/04/27	0	0.00	2	22.55	22.70	-2	2,323	-0.09%
2018/04/26	5	22.60	1	22.70	22.50	4	2,311	0.17%
2018/04/25	0	0.00	1	22.45	22.60	-1	2,311	-0.04%
2018/04/24	3	22.75	0	0.00	22.55	3	2,338	0.13%
2018/04/17	20	23.10	2	23.03	23.20	18	2,387	0.75%
2018/04/13	20	22.85	0	0.00	22.85	20	2,343	0.85%
2018/04/12	0	0.00	4	22.73	22.85	-4	2,341	-0.17%
2018/04/02	0	0.00	1	22.35	22.40	-1	2,376	-0.04%
2018/03/31	2	22.45	0	0.00	22.40	2	2,405	0.08%
2018/03/30	0	0.00	1	22.60	22.60	-1	2,416	-0.04%
2018/03/27	1	22.60	0	0.00	22.55	1	2,382	0.04%
2018/03/23	1	22.40	0	0.00	22.45	1	2,363	0.04%
2018/03/15	1	22.85	0	0.00	22.75	1	2,348	0.04%
2018/03/14	10	22.85	0	0.00	22.80	10	2,361	0.42%
2018/03/12	0	0.00	8	22.55	22.60	-8	2,365	-0.34%
2018/03/09	1	22.45	0	0.00	22.45	1	2,366	0.04%
2018/03/06	0	0.00	1	22.35	22.25	-1	2,385	-0.04%
2018/03/05	1	22.30	0	0.00	22.20	1	2,487	0.04%
2018/02/26	1	22.70	0	0.00	22.65	1	2,444	0.04%
2018/02/22	0	0.00	1	22.55	22.70	-1	2,508	-0.04%
2018/02/21	0	0.00	10	22.30	22.65	-10	2,568	-0.39%
2018/02/12	0	0.00	10	21.90	21.85	-10	2,607	-0.38%
2018/02/09	20	21.95	0	0.00	21.85	20	2,588	0.77%
2018/02/08	2	22.25	0	0.00	22.30	2	2,595	0.08%
2018/02/06	14	22.45	0	0.00	22.35	14	2,537	0.55%
2018/01/31	0	0.00	1	23.55	23.85	-1	2,504	-0.04%
2018/01/30	11	23.70	50	23.70	23.65	-39	2,499	-1.56%
2018/01/26	20	23.85	0	0.00	23.90	20	2,481	0.81%
2018/01/25	30	23.85	9	23.84	23.85	21	2,472	0.85%
2018/01/23	0	0.00	5	23.79	23.85	-5	2,466	-0.20%
2018/01/22	0	0.00	1	23.75	23.80	-1	2,478	-0.04%
2018/01/19	10	23.85	1	23.85	23.85	9	2,480	0.36%
2018/01/18	0	0.00	2	24.00	23.95	-2	2,466	-0.08%
2018/01/17	5	23.80	0	0.00	24.00	5	2,446	0.20%
2018/01/16	10	23.70	1	23.80	23.80	9	2,557	0.35%
2018/01/15	5	23.77	0	0.00	23.80	5	2,548	0.20%
2018/01/12	11	23.80	0	0.00	23.75	11	2,540	0.43%
2018/01/11	1	23.65	0	0.00	23.70	1	2,519	0.04%
2018/01/10	0	0.00	1	23.80	23.80	-1	2,517	-0.04%
2018/01/09	10	23.65	0	0.00	23.70	10	2,511	0.40%
2018/01/08	7	23.63	0	0.00	23.60	7	2,558	0.27%
2018/01/04	2	23.68	1	23.75	23.70	1	2,605	0.04%
2018/01/03	1	23.65	5	23.70	23.70	-4	2,689	-0.15%
2018/01/02	5	23.65	0	0.00	23.65	5	2,722	0.18%