漢翔 (2634)-華南永昌-岡山券商分點個股進出

台股 » 個股 » 漢翔 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

漢翔

(2634)

可現股當沖

股價
53.8
漲跌
▼0.7
漲幅
-1.28%
成交量
10,627張
產業
上市航運類股
690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

漢翔 (2634)籌碼相關－華南永昌-岡山券商分點個股進出

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

華南永昌-岡山券商分點個股進出
華南永昌-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	7.1	54.45	5.6	54.03	53.80	1.5	15,501	0.01%
2024/05/08	14.1	54.26	4.4	54.22	54.50	9.7	15,444	0.06%
2024/05/07	5.3	56.02	13	56.11	55.70	-7.7	15,150	-0.05%
2024/05/06	4	56.15	2	55.80	56.00	2	15,052	0.01%
2024/05/03	18	56.99	4	57.75	56.80	14	14,897	0.09%
2024/05/02	0	0.00	5	57.50	57.90	-5	14,767	-0.03%
2024/04/30	9	57.28	6	58.00	57.20	3	14,617	0.02%
2024/04/29	6	58.30	59	57.86	57.80	-53	14,483	-0.37%
2024/04/26	14	57.56	0	0.00	57.70	14	14,327	0.10%
2024/04/25	0.6	57.90	3.3	57.65	57.30	-2.7	14,138	-0.02%
2024/04/24	18.3	57.88	5	57.92	57.10	13.3	13,958	0.10%
2024/04/23	9.5	56.93	10	57.38	57.80	-0.5	13,656	0.00%
2024/04/22	30.4	57.79	7	58.13	56.10	23.4	13,472	0.17%
2024/04/19	80.2	58.14	43.6	59.04	57.60	36.6	13,470	0.27%
2024/04/18	3.2	58.53	74.4	58.17	58.70	-71.2	12,973	-0.55%
2024/04/17	8	56.00	3	56.33	55.80	5	12,495	0.04%
2024/04/16	41.4	56.01	22	56.40	55.40	19.4	12,617	0.15%
2024/04/15	44	58.70	84	59.13	58.00	-40	12,092	-0.33%
2024/04/12	9	56.69	30.5	56.43	56.80	-21.5	11,131	-0.19%
2024/04/11	18.2	56.18	32	56.61	55.80	-13.8	11,010	-0.13%
2024/04/10	152.7	58.24	129	57.07	56.80	23.7	10,635	0.22%	大買/大賣/
2024/04/09	4	54.00	68.2	56.28	57.50	-64.2	9,678	-0.66%
2024/04/08	13.1	53.05	7	52.80	53.00	6.1	8,809	0.07%
2024/04/03	21.1	53.65	2	53.85	53.70	19.1	8,809	0.22%
2024/04/02	3.1	54.13	12	54.12	54.30	-9	8,725	-0.10%
2024/04/01	11	54.07	134.5	54.25	54.40	-123.5	8,554	-1.44%	大賣/鉅額交易
2024/03/29	4	52.33	8	52.79	52.60	-4	8,247	-0.05%
2024/03/28	21	53.47	69	54.62	52.60	-48	8,231	-0.58%
2024/03/27	10	52.58	115.7	52.53	53.20	-105.7	7,646	-1.38%	大賣/鉅額交易
2024/03/26	0	0.00	11	50.05	49.65	-11	7,194	-0.15%
2024/03/25	5	50.30	0	0.00	50.40	5	7,200	0.07%
2024/03/22	14	49.51	10	49.60	50.30	4	7,172	0.06%
2024/03/20	4	48.05	0	0.00	47.95	4	6,979	0.06%
2024/03/19	1	48.95	4	48.86	48.60	-3	6,984	-0.04%
2024/03/18	1	48.40	6.1	48.34	48.40	-5.1	7,276	-0.07%
2024/03/15	0	0.00	5	47.65	47.55	-5	7,377	-0.07%
2024/03/14	6	47.08	0	0.00	47.15	6	7,313	0.08%
2024/03/13	1.3	47.57	0	0.00	47.55	1.3	7,365	0.02%
2024/03/12	4	48.05	21	47.80	48.15	-17	7,418	-0.23%
2024/03/11	1.2	47.70	10	47.60	47.55	-8.8	7,409	-0.12%
2024/03/08	23.2	47.55	2	47.60	47.10	21.2	7,416	0.29%
2024/03/07	18	48.47	10	48.50	48.30	8	7,380	0.11%
2024/03/06	8	49.18	1	49.35	48.90	7	7,391	0.09%
2024/03/05	2	49.53	0	0.00	49.45	2	7,401	0.03%
2024/03/04	1	50.10	12	49.93	49.80	-11	7,410	-0.15%
2024/03/01	2	49.70	4	49.70	49.60	-2	7,433	-0.03%
2024/02/29	0	0.00	2	49.65	49.65	-2	7,682	-0.03%
2024/02/27	0	0.00	7	50.00	48.90	-7	8,222	-0.09%
2024/02/26	0	0.00	1	49.70	49.75	-1	8,200	-0.01%
2024/02/23	9.1	48.60	0.1	48.70	48.40	9	8,159	0.11%
2024/02/22	1	49.20	0	0.00	49.25	1	8,163	0.01%
2024/02/21	2	49.25	0.1	49.30	49.10	1.9	8,207	0.02%
2024/02/20	2	49.10	0	0.00	49.05	2	8,243	0.02%
2024/02/19	12	49.49	0	0.00	49.45	12	8,342	0.14%
2024/02/16	3	49.20	1	49.30	49.30	2	8,393	0.02%
2024/02/15	2	49.08	2	48.83	49.20	0	8,522	0.00%
2024/02/05	1	48.00	6	47.85	48.10	-5	8,533	-0.06%
2024/02/02	8.8	48.45	1	49.10	48.25	7.8	8,539	0.09%
2024/02/01	7	48.79	2	48.75	48.85	5	8,508	0.06%
2024/01/31	7	49.11	10	49.30	49.20	-3	8,619	-0.03%
2024/01/30	5	49.88	1	50.30	49.80	4	8,825	0.05%
2024/01/26	6	49.96	0	0.00	49.90	6	9,023	0.07%
2024/01/25	1	50.20	1	50.60	50.10	0	9,076	0.00%
2024/01/24	1	50.60	2	50.70	50.50	-1	9,094	-0.01%
2024/01/22	3	50.01	4	50.14	49.90	-1	9,131	-0.01%
2024/01/19	5	50.06	0	0.00	49.95	5	9,129	0.06%
2024/01/18	4	50.04	7	50.36	49.80	-3	9,208	-0.03%
2024/01/17	8	50.68	1.1	50.60	50.20	6.9	9,224	0.07%
2024/01/16	18	51.39	41	51.31	51.30	-23	9,252	-0.25%
2024/01/15	191	53.33	131	53.51	52.10	60	9,218	0.65%	大買/大賣/
2024/01/12	10	52.90	39	52.99	53.00	-29	8,866	-0.33%
2024/01/11	12	50.74	35	51.20	52.00	-23	8,723	-0.26%
2024/01/10	27	52.19	32	52.41	51.60	-5	8,783	-0.06%
2024/01/09	23.1	51.91	3	52.40	51.50	20.1	8,630	0.23%
2024/01/08	21	54.27	20	54.89	53.70	1	8,428	0.01%
2024/01/05	2	53.80	10.8	54.01	54.20	-8.8	8,203	-0.11%
2024/01/04	14	52.84	7.1	52.90	52.70	6.9	8,070	0.09%
2024/01/03	1	53.30	1	53.00	52.70	0	8,366	0.00%
2024/01/02	1	53.60	1	53.70	53.60	0	8,328	0.00%
2023/12/29	1	53.60	3	53.60	53.60	-2	8,357	-0.02%
2023/12/28	10	53.14	1	52.80	53.10	9	8,331	0.11%
2023/12/27	18	52.89	6	53.07	52.80	12	8,352	0.14%
2023/12/26	15	53.10	2	53.30	53.00	13	8,419	0.15%
2023/12/25	4	53.29	17	53.26	53.30	-13	8,402	-0.15%
2023/12/22	0	0.00	10	52.57	52.30	-10	8,360	-0.12%
2023/12/21	7	52.70	3	52.70	52.10	4	8,547	0.05%
2023/12/20	1	52.20	4	52.50	52.70	-3	8,441	-0.04%
2023/12/19	14	51.89	3	51.97	52.00	11	8,505	0.13%
2023/12/18	0	0.00	14	52.84	52.80	-14	8,579	-0.16%
2023/12/15	0	0.00	3.2	52.66	52.50	-3.2	8,674	-0.04%
2023/12/14	2	52.05	2	52.10	52.00	0	8,797	0.00%
2023/12/13	22.1	52.69	5	52.90	51.90	17.1	8,952	0.19%
2023/12/12	7.1	52.87	19	52.81	52.70	-11.9	8,927	-0.13%
2023/12/08	16.1	51.74	7	51.96	51.50	9.1	9,174	0.10%
2023/12/07	150	52.93	3	53.03	52.20	147	9,367	1.57%	大買/鉅額交易
2023/12/06	6	52.17	1	52.10	52.00	5	10,039	0.05%
2023/12/05	2	52.55	0	0.00	52.40	2	10,377	0.02%
2023/12/04	3	53.10	2	53.40	53.10	1	10,439	0.01%
2023/12/01	1	51.80	7	52.17	52.30	-6	10,463	-0.06%
2023/11/30	2	51.51	1	51.50	51.80	1	10,729	0.01%
2023/11/29	0	0.00	1	52.10	51.90	-1	11,055	-0.01%
2023/11/28	2	52.05	19	52.31	52.30	-17	11,478	-0.15%
2023/11/27	29	52.34	17	52.39	51.60	12	11,941	0.10%
2023/11/24	21	52.41	51.4	52.53	52.60	-30.4	11,969	-0.25%
2023/11/22	0	50.90	1	50.80	50.70	-1	13,177	-0.01%
2023/11/21	12.1	50.83	6	51.00	50.60	6.1	14,097	0.04%
2023/11/20	0	0.00	3	51.13	51.20	-3	15,292	-0.02%
2023/11/16	0	0.00	12	49.89	50.40	-12	16,958	-0.07%
2023/11/15	3	49.54	2	49.75	49.25	1	16,884	0.01%
2023/11/14	12	49.95	13	49.97	49.25	-1	16,885	-0.01%
2023/11/13	2	48.60	1	49.50	49.15	1	16,852	0.01%
2023/11/10	9	48.72	6	49.00	48.55	3	16,862	0.02%
2023/11/09	2	49.30	1.7	49.46	49.10	0.3	16,918	0.00%
2023/11/08	29	49.75	6	50.05	49.50	23	17,049	0.14%
2023/11/07	65.4	50.68	57	49.40	49.35	8.4	17,126	0.05%
2023/11/06	13	51.69	20	52.00	51.60	-7	17,057	-0.04%
2023/11/03	4	51.40	11	51.46	51.80	-7	17,234	-0.04%
2023/11/02	2	49.33	1	50.20	50.10	1	17,601	0.01%
2023/11/01	4	48.43	2	48.70	48.70	2	17,693	0.01%
2023/10/31	2	49.23	11	49.31	48.55	-9	17,832	-0.05%
2023/10/30	8	50.00	0	0.00	49.60	8	17,965	0.04%
2023/10/27	10	50.20	1	50.20	50.10	9	18,128	0.05%
2023/10/26	2	49.95	1.1	50.42	50.00	1	18,398	0.01%
2023/10/25	1	50.70	6	50.70	50.50	-5	18,384	-0.03%
2023/10/24	8	49.74	32	49.42	50.10	-24	18,391	-0.13%
2023/10/23	12	47.80	19	48.46	48.40	-7	18,373	-0.04%
2023/10/20	16	48.57	16	49.04	48.45	0	18,464	0.00%
2023/10/19	18	49.44	6	49.58	49.80	12	18,502	0.06%
2023/10/18	54	50.24	6.5	50.23	49.30	47.5	18,654	0.25%
2023/10/17	9.7	52.38	7	53.47	51.60	2.7	18,695	0.01%
2023/10/16	13	53.79	12	54.90	53.70	1	18,661	0.01%
2023/10/13	17	54.23	4	54.35	54.70	13	18,861	0.07%
2023/10/12	10	54.30	20	54.30	54.30	-10	19,063	-0.05%
2023/10/11	16.1	55.02	18	56.16	53.90	-2	19,196	-0.01%
2023/10/06	0	0.00	1	53.90	53.80	-1	19,075	-0.01%
2023/10/05	2.2	53.57	0	0.00	53.60	2.2	19,149	0.01%
2023/10/04	2	53.40	0	0.00	53.30	2	19,196	0.01%
2023/10/03	5	54.36	4	54.45	54.20	1	19,333	0.01%
2023/10/02	3.1	54.98	3.1	55.35	55.00	0	19,460	0.00%
2023/09/28	6.1	54.80	5	54.86	54.90	1.1	19,648	0.01%
2023/09/27	9.1	54.23	9	54.22	54.40	0.1	20,053	0.00%
2023/09/26	30	55.14	4	55.15	54.60	26	20,131	0.13%
2023/09/25	4	56.90	18	56.66	56.70	-14	20,174	-0.07%
2023/09/22	8.5	55.81	3	56.00	55.70	5.5	20,194	0.03%
2023/09/21	23	55.16	16	55.41	55.50	7	20,340	0.03%
2023/09/20	36	56.01	2	56.25	56.00	34	20,661	0.16%
2023/09/19	30.3	56.61	28	57.42	56.20	2.3	20,917	0.01%
2023/09/18	15	58.45	2	58.55	57.60	13	21,299	0.06%
2023/09/15	22.3	58.68	14	58.52	58.00	8.3	22,514	0.04%
2023/09/14	40	59.32	25	59.34	59.20	15	24,361	0.06%
2023/09/13	10	59.90	5	59.98	59.90	5	25,282	0.02%
2023/09/12	22	60.79	24	61.48	60.50	-2	25,608	-0.01%
2023/09/11	239	62.80	233	61.69	60.80	6	25,750	0.02%	大買/大賣/
2023/09/08	7	61.12	29.1	61.63	61.90	-22	25,155	-0.09%
2023/09/07	2	60.31	3	60.40	60.40	-1	24,936	0.00%
2023/09/06	17	60.33	12	60.27	60.30	5	25,092	0.02%
2023/09/05	33.2	60.34	15	60.89	59.50	18.2	25,246	0.07%
2023/09/04	27.1	61.80	19.1	62.17	61.30	7.9	25,481	0.03%
2023/09/01	5	62.42	27	62.71	62.40	-22	25,566	-0.09%
2023/08/31	35.1	62.38	36.1	62.21	62.00	-1.1	25,428	0.00%
2023/08/30	22	61.00	3	60.70	61.60	19	25,425	0.07%
2023/08/29	46.1	60.38	37.1	60.40	61.50	8.9	25,440	0.04%
2023/08/28	51	62.19	61	62.19	61.00	-10	24,866	-0.04%
2023/08/25	72	61.36	63	61.35	60.30	9	23,852	0.04%
2023/08/24	50	60.75	73	61.29	61.40	-23	23,172	-0.10%
2023/08/23	77	59.61	117	59.72	59.00	-40	22,194	-0.18%	大賣/
2023/08/22	24	54.76	23	55.44	55.50	1	20,868	0.00%
2023/08/21	1	55.30	2	55.50	55.50	-1	20,986	0.00%
2023/08/18	2	55.10	6	55.22	54.70	-4	21,567	-0.02%
2023/08/17	7	53.99	31	54.98	55.10	-24	22,073	-0.11%
2023/08/16	5	53.64	4	53.85	53.80	1	22,699	0.00%
2023/08/15	14	53.91	14	54.34	53.90	0	23,079	0.00%
2023/08/14	27	54.55	11	54.64	54.00	16	23,352	0.07%
2023/08/11	28	56.80	9	56.97	56.80	19	23,780	0.08%
2023/08/10	32	57.88	29	58.44	58.00	3	23,730	0.01%
2023/08/09	23	58.24	6	57.97	58.30	17	23,730	0.07%
2023/08/08	20	58.05	25.2	58.35	57.80	-5.2	23,855	-0.02%
2023/08/07	11	56.04	7	56.64	57.20	4	23,996	0.02%
2023/08/04	3	55.93	10	55.80	56.10	-7	24,323	-0.03%
2023/08/02	5	55.08	12	55.44	55.20	-7	24,828	-0.03%
2023/08/01	16	55.99	8.1	56.39	54.80	7.9	25,063	0.03%
2023/07/31	2	55.65	10	55.22	55.50	-8	25,683	-0.03%
2023/07/28	5	53.86	3	53.87	53.80	2	26,100	0.01%
2023/07/27	3	54.37	17	54.45	54.50	-14	27,285	-0.05%
2023/07/26	8	53.63	5	54.04	53.40	3	28,078	0.01%
2023/07/25	3	52.87	40.1	52.96	54.00	-37.1	29,699	-0.12%
2023/07/24	4.2	53.42	23	53.69	53.50	-18.8	31,348	-0.06%
2023/07/21	60	55.06	5	54.82	54.40	55	32,211	0.17%
2023/07/20	32	55.53	59	55.84	55.70	-27	34,259	-0.08%
2023/07/19	9	54.47	44	54.18	53.70	-35	35,118	-0.10%
2023/07/18	9	53.81	261	53.86	53.50	-252	35,969	-0.70%	大賣/鉅額交易
2023/07/17	46	54.53	11	54.79	54.80	35	36,519	0.10%
2023/07/14	21.1	55.98	3	56.70	55.70	18.1	37,088	0.05%
2023/07/13	30.1	56.65	58	56.85	56.10	-28	38,925	-0.07%
2023/07/12	31	57.34	3	57.87	57.20	28	41,165	0.07%
2023/07/11	297	57.81	5	58.10	57.70	292	43,826	0.67%	大買/鉅額交易
2023/07/10	8	58.50	23	59.02	58.30	-15	45,283	-0.03%
2023/07/07	15	59.25	8	59.51	59.40	7	46,632	0.02%
2023/07/06	24.1	61.22	29	60.60	60.20	-4.9	47,102	-0.01%
2023/07/05	29	62.26	40.1	62.23	61.90	-11.1	47,378	-0.02%
2023/07/04	5	61.30	12.4	61.69	61.30	-7.4	47,089	-0.02%
2023/07/03	17	60.92	44	61.05	61.40	-27	47,026	-0.06%
2023/06/30	22.1	60.11	5	59.84	60.00	17.1	46,820	0.04%
2023/06/29	23.1	60.66	11	60.93	60.50	12.1	46,813	0.03%
2023/06/28	28	60.88	32	61.09	60.70	-4	46,669	-0.01%
2023/06/27	40	60.15	34	60.84	59.30	6	46,754	0.01%
2023/06/26	119	61.79	40.5	61.87	60.70	78.5	47,177	0.17%	大買/
2023/06/21	141	64.92	81	64.39	63.40	60	46,949	0.13%	大買/
2023/06/20	183.1	64.83	314.1	64.54	65.00	-131	45,875	-0.29%	大買/大賣/鉅額交易
2023/06/19	23	61.82	117	62.71	63.90	-94	43,882	-0.21%	大賣/
2023/06/16	16	58.04	57.6	58.02	58.10	-41.6	42,910	-0.10%
2023/06/15	59	56.57	72	55.97	57.30	-13	42,614	-0.03%
2023/06/14	44	56.20	38	56.36	56.00	6	42,368	0.01%
2023/06/13	24	56.73	29	56.80	56.60	-5	42,460	-0.01%
2023/06/12	33	56.74	18	57.07	56.50	15	42,670	0.04%
2023/06/09	29	57.59	13	57.58	57.50	16	42,840	0.04%
2023/06/08	30	57.35	32.5	57.79	57.70	-2.5	43,055	-0.01%
2023/06/07	13	57.39	30	57.47	57.50	-17	42,805	-0.04%
2023/06/06	7	56.63	15	56.65	56.40	-8	43,073	-0.02%
2023/06/05	28	57.74	42.4	57.41	57.30	-14.4	43,876	-0.03%
2023/06/02	18	56.17	39.3	56.27	56.30	-21.3	43,546	-0.05%
2023/06/01	17	55.29	16	55.56	55.30	1	43,401	0.00%
2023/05/31	30	55.07	25	55.28	55.40	5	43,443	0.01%
2023/05/30	26	55.02	11	55.73	54.80	15	43,459	0.03%
2023/05/29	14	55.84	28	55.71	55.80	-14	43,343	-0.03%
2023/05/26	35	54.80	28.1	54.80	54.80	6.9	43,222	0.02%
2023/05/25	9	55.98	8	55.96	56.00	1	43,100	0.00%
2023/05/24	65	57.35	61	56.93	56.70	4	43,064	0.01%
2023/05/23	60	56.95	77.4	56.73	56.70	-17.4	42,899	-0.04%
2023/05/22	43	56.09	58	56.02	56.90	-15	42,593	-0.04%
2023/05/19	25	54.56	32	54.68	54.20	-7	42,282	-0.02%
2023/05/18	23	54.85	9	54.94	54.50	14	42,021	0.03%
2023/05/17	16	55.19	28.6	54.90	55.00	-12.6	41,789	-0.03%
2023/05/16	18	53.78	41	53.91	53.70	-23	41,378	-0.06%
2023/05/15	17.1	53.49	14	53.76	53.70	3.1	41,725	0.01%
2023/05/12	35	53.84	25	53.94	54.40	10	43,241	0.02%
2023/05/11	53	54.12	49	53.93	54.00	4	43,592	0.01%
2023/05/10	22	55.48	21	55.39	55.30	1	43,073	0.00%
2023/05/09	41	55.17	32	55.00	54.50	9	42,634	0.02%
2023/05/08	33	56.80	19	57.00	56.60	14	42,096	0.03%
2023/05/05	35	56.17	30	56.71	56.40	5	41,801	0.01%
2023/05/04	42	57.84	69	57.94	57.60	-27	41,148	-0.07%
2023/05/03	79	58.78	116.1	58.39	58.70	-37.1	40,545	-0.09%	大賣/
2023/05/02	140	58.45	146	57.61	57.40	-6	39,311	-0.02%	大買/大賣/
2023/04/28	261	58.36	323.4	58.44	58.00	-62.4	38,504	-0.16%	大買/大賣/
2023/04/27	184	57.12	182	57.70	57.50	2	36,822	0.01%	大買/大賣/
2023/04/26	127	55.76	124	55.73	55.90	3	35,055	0.01%	大買/大賣/
2023/04/25	368	57.52	301.5	56.69	56.40	66.5	34,075	0.20%	大買/大賣/
2023/04/24	122	56.04	142	56.25	57.50	-20	31,803	-0.06%	大買/大賣/
2023/04/21	87	54.06	115	54.12	54.70	-28	30,689	-0.09%	大賣/
2023/04/20	98	55.11	115	54.20	54.40	-17	29,705	-0.06%	大賣/
2023/04/19	146	56.18	136	56.26	56.60	10	28,932	0.03%	大買/大賣/
2023/04/18	208.1	56.83	259.1	56.89	55.90	-51	28,155	-0.18%	大買/大賣/
2023/04/17	204.8	57.35	263	58.26	58.00	-58.2	26,225	-0.22%	大買/大賣/
2023/04/14	377.1	55.06	247	54.13	54.20	130.1	23,870	0.55%	大買/大賣/鉅額交易
2023/04/13	266.1	51.03	323	52.13	52.90	-56.9	21,249	-0.27%	大買/大賣/
2023/04/12	134	46.98	211.6	47.68	48.15	-77.6	20,124	-0.39%	大買/大賣/
2023/04/11	61	44.72	46	44.03	43.80	15	18,629	0.08%
2023/04/10	40	43.73	70	43.85	44.30	-30	18,055	-0.17%
2023/04/07	5	42.30	6	42.43	42.40	-1	17,575	-0.01%
2023/04/06	33	42.32	38.1	42.01	42.00	-5.1	17,668	-0.03%
2023/03/30	4	41.43	25	41.89	41.85	-21	17,689	-0.12%
2023/03/29	8	41.52	6	41.58	41.55	2	17,597	0.01%
2023/03/28	41	41.32	5	41.18	41.20	36	17,588	0.20%
2023/03/27	60	43.52	98.4	43.50	43.20	-38.4	17,093	-0.22%
2023/03/24	4	42.00	53	42.15	42.45	-49	16,439	-0.30%
2023/03/23	8	41.78	18	41.76	41.75	-10	16,380	-0.06%
2023/03/22	3	40.85	4	40.85	40.85	-1	16,148	-0.01%
2023/03/21	11	41.09	8.1	41.42	41.00	2.9	16,101	0.02%
2023/03/20	6	40.94	24	41.06	41.00	-18	16,040	-0.11%
2023/03/17	27	40.35	10	40.48	40.25	17	16,072	0.11%
2023/03/16	16	40.01	14	40.04	40.20	2	16,215	0.01%
2023/03/15	46	41.09	38	40.98	41.00	8	16,594	0.05%
2023/03/14	15	39.67	24	40.18	39.85	-9	16,663	-0.05%
2023/03/13	29	39.00	9	38.51	38.95	20	17,010	0.12%
2023/03/10	23	41.01	13	40.91	40.90	10	17,105	0.06%
2023/03/09	40	41.84	90	41.59	42.05	-50	17,023	-0.29%
2023/03/08	84	41.49	340.4	41.43	41.00	-256.4	16,777	-1.53%	大賣/鉅額交易
2023/03/07	11	38.98	29	39.20	39.40	-18	16,726	-0.11%
2023/03/06	24	38.79	15	38.74	38.65	9	16,633	0.05%
2023/03/03	12	38.31	16	38.13	38.40	-4	16,513	-0.02%
2023/03/02	18	37.79	13	37.74	37.85	5	16,435	0.03%
2023/03/01	2	37.90	63.1	37.92	38.00	-61.1	16,423	-0.37%
2023/02/24	5	38.67	35	38.44	38.50	-30	16,568	-0.18%
2023/02/23	6	39.02	30.1	38.98	39.20	-24.1	16,400	-0.15%
2023/02/22	2	38.45	6	38.84	39.20	-4	16,303	-0.02%
2023/02/21	73	39.38	24	38.75	38.80	49	16,229	0.30%
2023/02/20	215	38.96	47.1	38.82	38.80	167.9	15,930	1.05%	大買/鉅額交易
2023/02/17	16	38.57	26	38.64	38.50	-10	15,735	-0.06%
2023/02/16	66	38.06	51	37.96	38.00	15	15,357	0.10%
2023/02/15	10	37.39	16	37.40	37.30	-6	15,226	-0.04%
2023/02/14	12	37.16	45	37.18	37.60	-33	15,097	-0.22%
2023/02/13	64	37.49	58.1	37.56	37.65	5.9	15,039	0.04%
2023/02/10	173	38.58	194	38.94	37.95	-21	14,717	-0.14%	大買/大賣/
2023/02/09	40	37.07	89	37.30	37.35	-49	13,007	-0.38%
2023/02/08	10	35.94	32	35.88	35.90	-22	12,322	-0.18%
2023/02/07	11	35.45	1	35.40	35.45	10	12,217	0.08%
2023/02/06	61	35.43	68	35.50	35.50	-7	12,254	-0.06%
2023/02/03	1.1	35.24	0	0.00	34.95	1.1	12,155	0.01%
2023/02/02	5	34.35	1	34.50	34.45	4	12,027	0.03%
2023/02/01	12	34.64	2	34.98	34.55	10	11,897	0.08%
2023/01/31	1	34.55	4	34.53	34.60	-3	11,785	-0.03%
2023/01/30	18	34.32	0.7	34.15	34.10	17.3	11,767	0.15%
2023/01/17	7	34.29	1	34.20	34.15	6	11,749	0.05%
2023/01/16	1	34.35	3	34.20	34.40	-2	11,809	-0.02%
2023/01/13	1	34.70	0	0.00	34.70	1	11,871	0.01%
2023/01/12	5	35.13	7	34.89	34.85	-2	11,970	-0.02%
2023/01/11	3	35.25	2	35.13	35.05	1	11,993	0.01%
2023/01/10	0	0.00	4	35.06	34.80	-4	11,948	-0.03%
2023/01/09	0	0.00	2	35.15	34.95	-2	11,937	-0.02%
2023/01/06	0	0.00	5	35.36	35.25	-5	11,951	-0.04%
2023/01/05	5	35.79	3	35.62	35.25	2	12,024	0.02%
2023/01/04	0	0.00	12	35.23	35.45	-12	11,953	-0.10%
2023/01/03	10	35.45	0	0.00	35.40	10	11,892	0.08%
2022/12/30	15.2	35.83	34	36.03	35.75	-18.8	11,774	-0.16%
2022/12/29	2	34.95	1	35.00	35.10	1	11,294	0.01%
2022/12/28	7	35.31	33.6	35.26	35.10	-26.6	11,223	-0.24%
2022/12/27	17	35.36	11	35.25	35.00	6	11,126	0.05%
2022/12/26	12	35.36	16	35.47	35.25	-4	11,028	-0.04%
2022/12/23	19	34.52	15	34.25	34.55	4	10,789	0.04%
2022/12/22	16	33.45	3	33.53	33.50	13	10,626	0.12%
2022/12/21	38	33.28	2	33.48	33.25	36	10,653	0.34%
2022/12/20	3	33.73	41	33.71	33.30	-38	10,740	-0.35%
2022/12/19	6	34.53	6.1	34.70	34.40	-0.1	10,836	0.00%
2022/12/16	6	35.19	4	35.05	34.95	2	10,808	0.02%
2022/12/15	18	35.76	12	35.75	35.95	6	10,663	0.06%
2022/12/14	45	34.88	2	34.75	35.00	43	10,373	0.41%
2022/12/13	4	34.55	1	34.60	34.35	3	10,265	0.03%
2022/12/12	5	34.76	5	34.70	34.85	0	10,170	0.00%
2022/12/09	18	35.19	25	35.35	34.85	-7	10,069	-0.07%
2022/12/08	66	35.64	70	35.45	35.20	-4	9,939	-0.04%
2022/12/07	26	35.85	13	35.84	35.85	13	9,652	0.13%
2022/12/06	35	35.89	15	35.43	35.60	20	9,049	0.22%
2022/12/05	22.1	36.58	41	36.81	36.25	-18.9	8,693	-0.22%
2022/12/02	64	33.69	104	34.81	34.80	-40	7,945	-0.50%	大賣/
2022/12/01	35	33.22	2	33.33	33.10	33	7,385	0.45%
2022/11/30	39	33.29	16	33.13	33.40	23	7,203	0.32%
2022/11/29	31	34.24	86.1	34.38	33.90	-55.1	6,738	-0.82%
2022/11/28	4	31.71	16	31.78	31.90	-12	5,674	-0.21%
2022/11/25	7	31.56	4	31.48	31.40	3	5,575	0.05%
2022/11/24	1	31.30	4	31.35	31.40	-3	5,571	-0.05%
2022/11/23	37	31.86	12	31.75	31.55	25	5,518	0.45%
2022/11/22	17	31.72	14	31.41	31.55	3	5,426	0.06%
2022/11/21	1	31.25	6	31.20	30.90	-5	5,128	-0.10%
2022/11/18	7	30.78	20	31.00	31.05	-13	5,115	-0.25%
2022/11/17	53	30.70	28	30.71	30.60	25	5,066	0.49%
2022/11/16	24	31.33	16	31.24	31.05	8	4,972	0.16%
2022/11/15	25	30.88	10	31.20	30.95	15	4,857	0.31%
2022/11/14	17	31.01	22	31.01	31.15	-5	4,831	-0.10%
2022/11/11	9	31.13	2	31.05	30.90	7	4,846	0.14%
2022/11/10	6	31.00	11	31.11	31.10	-5	4,916	-0.10%
2022/11/09	31	31.26	9	31.08	31.05	22	5,034	0.44%
2022/11/08	35.1	31.84	3	31.67	31.60	32.1	4,958	0.65%
2022/11/07	0	0.00	1	33.35	33.05	-1	4,776	-0.02%
2022/11/04	3	32.72	1	32.90	32.65	2	4,807	0.04%
2022/11/03	2	32.73	3	32.80	33.10	-1	4,848	-0.02%
2022/11/02	10	32.49	10	32.76	32.45	0	4,956	0.00%
2022/11/01	22	31.84	12	31.71	31.80	10	5,247	0.19%
2022/10/31	0	0.00	3	31.22	31.35	-3	5,441	-0.06%
2022/10/28	7	31.21	0	0.00	30.60	7	5,701	0.12%
2022/10/27	2	31.20	0	0.00	31.20	2	6,360	0.03%
2022/10/25	1	31.40	0	0.00	31.35	1	7,599	0.01%
2022/10/24	0	0.00	11	32.11	32.30	-11	7,643	-0.14%
2022/10/21	0	0.00	8	31.24	31.60	-8	7,662	-0.10%
2022/10/20	7	30.17	0	0.00	30.25	7	7,750	0.09%
2022/10/18	3	31.33	2	31.55	31.30	1	7,721	0.01%
2022/10/17	4	31.56	3	31.70	31.80	1	7,877	0.01%
2022/10/14	17	31.37	1	31.90	31.45	16	8,017	0.20%
2022/10/13	10	31.72	0	0.00	31.15	10	8,057	0.12%
2022/10/12	6	32.90	0	0.00	32.90	6	8,015	0.07%
2022/10/11	4	33.43	2	33.93	33.55	2	8,125	0.02%
2022/10/07	5	33.35	0	0.00	33.45	5	8,286	0.06%
2022/10/06	0	0.00	2	33.98	33.95	-2	8,551	-0.02%
2022/10/04	10	34.40	0	0.00	34.35	10	9,375	0.11%
2022/10/03	0	0.00	4	34.20	34.15	-4	9,695	-0.04%
2022/09/30	9	33.26	0	0.00	33.80	9	9,935	0.09%
2022/09/29	41	34.06	0	34.15	34.00	41	10,071	0.41%
2022/09/28	6	33.99	13	34.35	33.70	-7	10,280	-0.07%
2022/09/27	33	34.53	30	34.21	34.15	3	10,620	0.03%
2022/09/26	10	36.02	30	35.95	35.55	-20	10,875	-0.18%
2022/09/23	2	36.30	4	36.38	36.10	-2	11,223	-0.02%
2022/09/22	1	35.95	2	36.03	35.95	-1	11,423	-0.01%
2022/09/21	1	35.55	0	0.00	35.55	1	11,592	0.01%
2022/09/19	13	35.78	1	35.70	35.60	12	11,793	0.10%
2022/09/16	12	35.92	4	36.14	36.05	8	11,941	0.07%
2022/09/15	1	37.00	21	37.65	36.55	-20	12,241	-0.16%
2022/09/14	1	36.70	8	36.58	36.85	-7	12,686	-0.06%
2022/09/13	3	36.52	12	36.70	36.70	-9	13,391	-0.07%
2022/09/12	1	36.75	11.4	36.64	36.80	-10.4	15,449	-0.07%
2022/09/08	2	35.90	0	0.00	36.00	2	16,498	0.01%
2022/09/07	0	0.00	4	35.94	35.75	-4	17,074	-0.02%
2022/09/06	10	36.00	9	35.68	35.60	1	17,122	0.01%
2022/09/05	0	0.00	5	35.63	35.35	-5	17,077	-0.03%
2022/09/02	2	35.33	0	0.00	35.20	2	17,101	0.01%
2022/08/31	1	35.70	0	0.00	35.50	1	17,113	0.01%
2022/08/30	10.2	35.30	6	35.10	35.15	4.2	17,109	0.02%
2022/08/29	2	35.05	6	35.10	35.00	-4	17,110	-0.02%
2022/08/26	0	0.00	0.6	36.00	35.80	-0.6	17,097	0.00%
2022/08/24	10	35.70	4	35.79	35.75	6	17,235	0.03%
2022/08/23	4	35.88	5	35.86	35.90	-1	17,266	-0.01%
2022/08/22	1	34.70	1.2	34.84	35.20	-0.2	17,223	0.00%
2022/08/19	6.2	35.18	3	35.08	35.10	3.2	17,273	0.02%
2022/08/18	3	35.25	0	0.00	35.40	3	17,291	0.02%
2022/08/17	12	35.17	5	35.57	35.05	7	17,429	0.04%
2022/08/16	30	35.95	24	36.36	35.60	6	17,431	0.03%
2022/08/15	4	36.85	2	36.55	36.90	2	17,493	0.01%
2022/08/12	3	37.28	15	37.05	37.00	-12	17,579	-0.07%
2022/08/11	0	0.00	1	36.95	36.80	-1	17,572	-0.01%
2022/08/10	2	37.05	6	37.00	36.75	-4	17,554	-0.02%
2022/08/09	23	37.20	7	37.16	37.15	16	17,517	0.09%
2022/08/08	5	37.12	4	37.31	37.00	1	17,402	0.01%
2022/08/05	20	35.78	2	35.90	35.95	18	17,068	0.11%
2022/08/04	9	36.15	5	36.85	36.00	4	16,971	0.02%
2022/08/03	16	37.21	17	37.87	37.10	-1	16,796	-0.01%
2022/08/02	11	37.85	36	38.05	38.20	-25	16,240	-0.15%
2022/08/01	30	36.58	24.4	37.04	37.35	5.6	15,602	0.04%
2022/07/29	1	35.15	2	35.98	35.90	-1	15,172	-0.01%
2022/07/28	3	35.50	1	35.75	35.25	2	15,100	0.01%
2022/07/27	0	0.00	31	35.94	35.90	-31	15,046	-0.21%
2022/07/26	2	35.33	1	35.10	35.20	1	14,971	0.01%
2022/07/25	1	35.20	4	35.13	34.95	-3	14,971	-0.02%
2022/07/22	10	34.70	2	34.80	35.00	8	14,970	0.05%
2022/07/21	13	34.45	0	0.00	34.70	13	14,968	0.09%
2022/07/20	4	34.93	33	35.59	35.35	-29	15,124	-0.19%
2022/07/19	1	35.10	4	35.05	35.00	-3	15,270	-0.02%
2022/07/18	6	35.16	2	34.75	35.00	4	15,522	0.03%
2022/07/15	14	34.80	17	34.66	35.10	-3	15,567	-0.02%
2022/07/14	21	35.82	27	35.81	35.85	-6	15,585	-0.04%
2022/07/13	3	35.33	19	35.24	36.05	-16	15,513	-0.10%
2022/07/12	3	34.28	43	34.32	34.25	-40	15,255	-0.26%
2022/07/11	16	34.31	169	34.36	34.35	-153	15,535	-0.98%	大賣/鉅額交易
2022/07/08	85	32.93	5	33.61	32.75	80	15,691	0.51%
2022/07/07	16	34.06	13	33.48	33.40	3	15,583	0.02%
2022/07/06	9	34.38	30	34.40	33.85	-21	15,517	-0.14%
2022/07/05	9	34.15	38	34.33	34.70	-29	15,350	-0.19%
2022/07/04	12	32.91	4	32.79	33.10	8	14,928	0.05%
2022/07/01	25	32.95	9	33.61	32.55	16	14,518	0.11%
2022/06/30	2	32.03	10	32.38	32.35	-8	13,940	-0.06%
2022/06/29	26	32.77	43	32.25	32.20	-17	13,691	-0.12%
2022/06/28	17	32.27	0	0.00	32.15	17	13,485	0.13%
2022/06/27	1	32.20	9	31.92	31.85	-8	13,380	-0.06%
2022/06/24	16	31.62	5	31.75	31.75	11	13,262	0.08%
2022/06/23	22	31.48	6	31.64	31.15	16	13,081	0.12%
2022/06/22	89	32.68	63	31.69	31.35	26	12,740	0.20%
2022/06/21	49	33.98	11	33.95	34.40	38	12,182	0.31%
2022/06/20	173	37.60	241	35.97	34.40	-68	11,440	-0.59%	大買/大賣/
2022/06/17	31	35.82	56	36.42	38.20	-25	9,329	-0.27%
2022/06/16	47	34.85	71	35.33	34.75	-24	8,190	-0.29%
2022/06/15	0	0.00	24	33.95	34.00	-24	7,566	-0.32%
2022/06/13	24	33.30	0	0.00	33.45	24	7,447	0.32%
2022/06/10	2	33.60	0	0.00	33.45	2	7,403	0.03%
2022/06/08	0	0.00	1	34.00	34.05	-1	7,334	-0.01%
2022/06/07	1	33.80	1	33.60	33.60	0	7,289	0.00%
2022/06/06	3	33.27	11	33.29	32.95	-8	7,260	-0.11%
2022/06/02	2	33.25	3	33.25	33.40	-1	7,273	-0.01%
2022/06/01	2	34.30	1	34.30	33.90	1	7,222	0.01%
2022/05/31	3	34.42	12	34.33	34.10	-9	7,105	-0.13%
2022/05/30	7	34.14	12	34.07	34.20	-5	7,023	-0.07%
2022/05/27	26	34.06	17	33.98	33.50	9	6,976	0.13%
2022/05/26	12	34.13	121	34.29	33.95	-109	6,926	-1.57%	大賣/鉅額交易
2022/05/25	4	34.21	11	34.07	33.85	-7	6,836	-0.10%
2022/05/24	0	0.00	13	34.21	34.00	-13	6,625	-0.20%
2022/05/23	18	33.98	54.1	34.01	33.75	-36.1	6,483	-0.56%
2022/05/20	6	33.50	13	33.73	33.30	-7	6,281	-0.11%
2022/05/19	0	0.00	4	32.75	32.45	-4	6,117	-0.07%
2022/05/18	17	32.79	2	32.73	32.80	15	6,131	0.24%
2022/05/17	3	32.27	0	0.00	32.50	3	6,135	0.05%
2022/05/13	2	31.60	5	31.85	31.55	-3	6,042	-0.05%
2022/05/12	1	31.50	40	31.63	31.15	-39	5,992	-0.65%
2022/05/11	3	33.07	2	32.95	32.90	1	5,844	0.02%
2022/05/10	14	32.80	2	33.45	33.60	12	5,743	0.21%
2022/05/09	6	32.73	2	32.95	32.55	4	5,606	0.07%
2022/05/06	25	32.50	1	32.50	32.50	24	5,441	0.44%
2022/05/05	0	0.00	1	32.95	32.50	-1	5,378	-0.02%
2022/05/04	7	32.44	20	32.45	32.25	-13	5,328	-0.24%
2022/05/03	1	34.10	8	33.40	32.85	-7	5,266	-0.13%
2022/04/29	0	0.00	6	33.15	33.20	-6	5,153	-0.12%
2022/04/28	1	33.00	5.1	33.12	33.20	-4.1	5,071	-0.08%
2022/04/27	16	33.00	12	33.34	33.25	4	4,986	0.08%
2022/04/26	2	35.03	17	34.35	34.20	-15	4,794	-0.31%
2022/04/25	7	34.16	21	34.40	34.20	-14	4,451	-0.31%
2022/04/22	3	34.70	79	34.22	34.70	-76	4,162	-1.83%
2022/04/21	0	0.00	14	33.55	32.80	-14	3,836	-0.36%
2022/04/20	6	34.17	8	34.20	33.80	-2	3,651	-0.05%
2022/04/19	1.3	33.76	18	33.84	34.00	-16.7	3,416	-0.49%
2022/04/18	9	33.25	78	33.40	33.50	-69	3,197	-2.16%
2022/04/15	15	33.49	69	33.47	33.75	-54	2,960	-1.83%
2022/04/14	26	31.69	102	32.27	32.30	-76	2,484	-3.06%	大賣/
2022/04/13	0	0.00	22.1	30.89	30.85	-22.1	2,029	-1.09%
2022/04/12	40	30.75	6	30.51	30.70	34	1,866	1.82%
2022/04/11	2	30.10	36	30.33	29.80	-34	1,758	-1.93%
2022/04/07	5	29.20	0	0.00	29.20	5	1,654	0.30%
2022/03/31	0	0.00	1	29.45	29.35	-1	1,747	-0.06%
2022/03/25	2	29.60	1	29.65	29.60	1	1,759	0.06%
2022/03/24	18	29.65	4	29.60	29.70	14	1,762	0.79%
2022/03/23	0	0.00	0.7	29.68	29.85	-0.7	1,764	-0.04%
2022/03/18	0	0.00	0.8	29.50	29.55	-0.8	1,765	-0.05%
2022/03/17	0	0.00	110	29.34	29.50	-110	1,765	-6.23%	大賣/鉅額交易
2022/03/16	10	28.95	5	28.92	29.10	5	1,764	0.28%
2022/03/15	3	29.18	1	29.10	29.00	2	1,762	0.11%
2022/03/14	3	29.30	0	0.00	29.30	3	1,770	0.17%
2022/03/11	28	29.46	0	0.00	29.40	28	1,804	1.55%
2022/03/09	5	28.90	6	29.18	29.25	-1	1,821	-0.05%
2022/03/08	3	28.93	3	28.70	28.75	0	1,808	0.00%
2022/03/07	2	29.65	5.2	30.11	29.55	-3.2	1,761	-0.18%
2022/03/03	9	30.00	0	0.00	29.95	9	1,782	0.50%
2022/03/01	4	29.98	11	30.44	30.05	-7	1,838	-0.38%
2022/02/25	1	29.50	0	0.00	29.55	1	1,820	0.05%
2022/02/23	5	29.60	4	29.80	29.90	1	1,868	0.05%
2022/02/22	0	0.00	16	29.86	29.95	-16	1,908	-0.84%
2022/02/21	11	30.10	1	30.15	30.05	10	1,957	0.51%
2022/02/18	4	30.15	13	30.19	30.15	-9	2,008	-0.45%
2022/02/17	0	0.00	4	29.95	29.95	-4	2,144	-0.19%
2022/02/16	3	29.50	0	0.00	29.45	3	2,102	0.14%
2022/02/15	0	0.00	6	29.38	29.35	-6	2,122	-0.28%
2022/02/10	35	29.69	0	0.00	29.65	35	2,169	1.61%
2022/02/09	4	29.61	0	0.00	29.75	4	2,200	0.18%
2022/02/08	30	29.70	0	0.00	29.70	30	2,206	1.36%
2022/02/07	0	0.00	4	29.41	29.55	-4	2,223	-0.18%
2022/01/26	0	0.00	2	29.18	29.10	-2	2,237	-0.09%
2022/01/25	6	29.00	10	29.00	29.05	-4	2,263	-0.18%
2022/01/24	0	0.00	54	29.17	29.35	-54	2,248	-2.40%
2022/01/14	1	30.10	0	0.00	29.80	1	2,257	0.04%
2022/01/13	0	0.00	2	29.90	30.15	-2	2,254	-0.09%
2022/01/11	15	30.00	0	0.00	29.95	15	2,228	0.67%
2022/01/10	0	0.00	19.2	30.79	30.40	-19.2	2,201	-0.87%
2022/01/07	18	30.11	23	30.08	29.95	-5	2,108	-0.24%
2022/01/06	2	29.70	9.1	29.89	29.65	-7.1	2,037	-0.35%
2022/01/05	0	0.00	5	29.60	29.55	-5	1,997	-0.25%
2022/01/04	0	0.00	5	29.55	29.50	-5	1,995	-0.25%
2022/01/03	20	29.29	0	0.00	29.30	20	1,983	1.01%
2021/12/29	1	29.45	8	29.52	29.60	-7	1,970	-0.36%
2021/12/27	0	0.00	16	29.61	29.70	-16	1,915	-0.84%
2021/12/24	3	29.30	0	0.00	29.40	3	1,908	0.16%
2021/12/22	0	0.00	0.2	29.10	29.10	-0.2	1,931	-0.01%
2021/12/20	0	0.00	2	28.98	29.00	-2	1,922	-0.10%
2021/12/17	3	29.00	0	0.00	29.10	3	1,928	0.16%
2021/12/15	2	29.08	0	0.00	29.00	2	1,959	0.10%
2021/12/14	5	29.10	0	0.00	29.00	5	1,973	0.25%
2021/12/08	4	29.95	2	30.10	29.65	2	2,041	0.10%
2021/12/07	6	30.00	1	30.05	29.95	5	2,038	0.25%
2021/12/06	0	0.00	7.2	29.75	29.75	-7.2	2,040	-0.35%
2021/12/03	0	0.00	10	29.30	29.35	-10	2,068	-0.48%
2021/12/02	3	29.10	0	0.00	29.05	3	2,084	0.14%
2021/11/30	0	0.00	3	29.50	29.00	-3	2,148	-0.14%
2021/11/29	3	29.08	40	29.28	29.20	-37	2,151	-1.72%
2021/11/26	1	30.00	2	30.00	29.80	-1	2,116	-0.05%
2021/11/25	0	0.00	2	30.65	30.40	-2	2,090	-0.10%
2021/11/23	4	30.05	20	29.96	30.20	-16	2,019	-0.79%
2021/11/22	0	0.00	3	30.25	30.40	-3	1,998	-0.15%
2021/11/19	0	0.00	3	30.05	30.25	-3	1,969	-0.15%
2021/11/18	19	30.10	5	30.35	30.35	14	1,928	0.73%
2021/11/17	2	29.93	40	30.00	30.00	-38	1,854	-2.05%
2021/11/16	2	29.80	45	29.89	29.80	-43	1,794	-2.40%
2021/11/15	0	0.00	2	29.00	29.00	-2	1,619	-0.12%
2021/11/10	3	29.15	0	0.00	28.95	3	1,709	0.18%
2021/11/09	0	0.00	1	29.30	29.35	-1	1,728	-0.06%
2021/11/08	0	0.00	4	29.19	29.15	-4	1,715	-0.23%
2021/11/05	0	0.00	20	28.74	28.70	-20	1,730	-1.16%
2021/11/02	1	28.75	10	28.74	28.75	-9	1,772	-0.51%
2021/10/29	0	0.00	2	28.30	28.20	-2	1,824	-0.11%
2021/10/27	1	28.05	2	28.30	28.25	-1	2,126	-0.05%
2021/10/26	1	28.05	0	0.00	28.10	1	2,138	0.05%
2021/10/25	0	0.00	1	28.15	28.10	-1	2,173	-0.05%
2021/10/22	0	0.00	3	27.95	27.95	-3	2,200	-0.14%
2021/10/21	2	28.10	10	28.15	28.15	-8	2,230	-0.36%
2021/10/20	4	28.33	1	28.40	28.25	3	2,298	0.13%
2021/10/19	1	28.45	4	28.48	28.45	-3	2,374	-0.13%
2021/10/18	0	0.00	2	28.25	28.25	-2	2,400	-0.08%
2021/10/15	0	0.00	0.1	28.15	28.20	-0.1	2,420	0.00%
2021/10/14	0	0.00	16	28.10	28.20	-16	2,435	-0.66%
2021/10/12	0	0.00	1	27.95	28.00	-1	2,482	-0.04%
2021/10/08	2	28.15	0	0.00	28.15	2	2,500	0.08%
2021/10/07	0	0.00	5	28.45	28.40	-5	2,513	-0.20%
2021/10/06	2	28.28	0	0.00	28.05	2	2,521	0.08%
2021/10/04	0	0.00	2	28.40	28.25	-2	2,547	-0.08%
2021/10/01	2	28.10	0	0.00	28.15	2	2,552	0.08%
2021/09/29	23	27.94	2	27.85	28.10	21	2,558	0.82%
2021/09/28	1	27.95	4	28.18	28.20	-3	2,560	-0.12%
2021/09/24	3	28.20	0	0.00	28.20	3	2,599	0.12%
2021/09/22	0	0.00	2	28.13	28.25	-2	2,650	-0.08%
2021/09/17	1	28.50	1	28.50	28.35	0	2,882	0.00%
2021/09/15	5	28.10	1	28.15	28.10	4	2,938	0.14%
2021/09/14	2.1	27.76	4	27.65	27.95	-1.9	3,017	-0.06%
2021/09/13	5	27.34	2	27.45	27.35	3	3,292	0.09%
2021/09/10	1	27.55	0	0.00	27.55	1	3,380	0.03%
2021/09/09	2	27.25	0	0.00	27.30	2	3,434	0.06%
2021/09/08	5	27.60	0	0.00	27.40	5	3,401	0.15%
2021/09/07	6	27.93	9	27.95	27.90	-3	3,370	-0.09%
2021/09/06	10.5	28.24	8	28.14	28.10	2.5	3,378	0.07%
2021/09/03	1	28.70	0	0.00	28.65	1	3,337	0.03%
2021/09/02	0	0.00	2	28.93	28.90	-2	3,334	-0.06%
2021/09/01	22	29.00	0	0.00	29.00	22	3,338	0.66%
2021/08/31	0	0.00	2	29.18	29.15	-2	3,352	-0.06%
2021/08/30	2	28.98	4.3	28.95	29.00	-2.3	3,383	-0.07%
2021/08/27	20	29.00	1	29.15	29.10	19	3,501	0.54%
2021/08/26	0	0.00	10.1	28.95	29.10	-10.1	3,738	-0.27%
2021/08/25	1	29.05	4	29.10	29.15	-3	3,738	-0.08%
2021/08/24	0	0.00	1	29.40	29.30	-1	3,733	-0.03%
2021/08/23	0	0.00	1	29.20	29.15	-1	3,741	-0.03%
2021/08/20	4	28.79	1	28.95	28.90	3	3,751	0.08%
2021/08/19	37	28.96	7	28.91	28.95	30	3,743	0.80%
2021/08/18	3	28.92	1	28.85	29.45	2	3,722	0.05%
2021/08/17	3	29.30	11	29.39	29.30	-8	3,701	-0.22%
2021/08/16	26	30.20	5	29.81	29.45	21	3,687	0.57%
2021/08/13	2	30.35	2	30.43	30.20	0	3,583	0.00%
2021/08/12	2	30.10	11	30.15	30.25	-9	3,542	-0.25%
2021/08/09	1	30.00	0	0.00	30.00	1	3,526	0.03%
2021/08/05	10	29.84	1	29.55	29.70	9	3,543	0.25%
2021/08/04	0	0.00	13	30.03	29.85	-13	3,632	-0.36%
2021/08/03	10	30.45	4	30.63	30.50	6	3,618	0.17%
2021/08/02	27	30.72	52	30.71	30.90	-25	3,548	-0.70%
2021/07/29	4	29.88	4	30.03	30.00	0	3,343	0.00%
2021/07/28	0	0.00	19	29.60	29.80	-19	3,342	-0.57%
2021/07/27	1	30.10	21	30.00	30.00	-20	3,385	-0.59%
2021/07/26	0	0.00	21	29.94	29.85	-21	3,374	-0.62%
2021/07/23	25	29.72	10	29.64	29.55	15	3,343	0.45%
2021/07/22	0	0.00	7	29.08	29.00	-7	3,339	-0.21%
2021/07/21	1	28.65	0	0.00	28.65	1	3,365	0.03%
2021/07/20	4	28.80	9	28.86	28.80	-5	3,422	-0.15%
2021/07/16	1	29.15	0	0.00	29.10	1	3,742	0.03%
2021/07/15	1	28.60	0	0.00	28.65	1	3,764	0.03%
2021/07/14	10	28.80	0	0.00	28.65	10	3,870	0.26%
2021/07/13	0	0.00	20	28.80	28.55	-20	4,110	-0.49%
2021/07/12	0	0.00	3	28.70	28.80	-3	4,147	-0.07%
2021/07/09	7	28.61	0	0.00	28.55	7	4,213	0.17%
2021/07/08	4	28.88	0	0.00	28.85	4	4,279	0.09%
2021/07/05	16	28.96	2	29.00	28.95	14	4,284	0.33%
2021/07/02	10	28.88	1	28.85	28.90	9	4,283	0.21%
2021/07/01	2	29.03	0	0.00	29.00	2	4,276	0.05%
2021/06/30	0	0.00	1	29.20	29.15	-1	4,275	-0.02%
2021/06/29	20	29.20	8	29.05	29.10	12	4,272	0.28%
2021/06/28	1	30.40	2	30.00	29.65	-1	4,246	-0.02%
2021/06/25	1	29.65	2	29.58	29.50	-1	4,015	-0.02%
2021/06/24	3	29.70	15	29.75	29.75	-12	4,006	-0.30%
2021/06/23	9	30.02	0	0.00	29.70	9	3,958	0.23%
2021/06/22	14	30.24	36	29.94	29.85	-22	3,860	-0.57%
2021/06/21	12	29.02	7.4	29.63	29.55	4.6	3,570	0.13%
2021/06/18	14	29.23	9.1	29.39	29.20	4.9	3,472	0.14%
2021/06/17	8	28.93	0	0.00	28.85	8	3,433	0.23%
2021/06/11	3	28.75	4	28.85	28.75	-1	3,427	-0.03%
2021/06/10	4	28.83	0	0.00	28.80	4	3,441	0.12%
2021/06/09	0	0.00	16	28.96	29.20	-16	3,429	-0.47%
2021/06/07	3	28.78	0	0.00	29.00	3	3,438	0.09%
2021/06/04	11	29.99	12	29.74	29.30	-1	3,439	-0.03%
2021/06/03	5	29.65	42	29.67	29.90	-37	3,338	-1.11%
2021/06/01	5	27.70	10	27.75	27.85	-5	3,156	-0.16%
2021/05/31	0	0.00	1	27.80	27.85	-1	3,201	-0.03%
2021/05/28	1	27.70	6	27.65	27.65	-5	3,238	-0.15%
2021/05/27	3	27.23	0	0.00	27.20	3	3,418	0.09%
2021/05/26	5	27.35	0	0.00	27.35	5	3,696	0.14%
2021/05/25	1.1	27.40	0	0.00	27.45	1.1	3,897	0.03%
2021/05/24	1.1	27.44	1	27.45	27.40	0.1	3,920	0.00%
2021/05/21	0	0.00	5.6	26.90	26.90	-5.6	3,944	-0.14%
2021/05/20	5	26.65	6	26.74	26.60	-1	3,972	-0.03%
2021/05/19	1	26.75	26	26.75	26.85	-25	3,980	-0.63%
2021/05/18	0	0.00	3	26.30	26.85	-3	3,980	-0.08%
2021/05/17	30	25.73	0	0.00	25.60	30	3,973	0.75%
2021/05/14	0	0.00	6	26.52	26.60	-6	3,929	-0.15%
2021/05/13	8	26.45	2	26.50	26.35	6	3,904	0.15%
2021/05/12	29.1	26.80	24	26.64	26.50	5.1	3,863	0.13%
2021/05/11	8	28.29	6	28.47	28.00	2	3,754	0.05%
2021/05/10	44	28.62	6	28.56	28.70	38	3,714	1.02%
2021/05/07	14.2	28.54	1	28.70	28.60	13.2	3,706	0.36%
2021/05/06	7	28.57	6	28.43	28.40	1	3,709	0.03%
2021/05/05	6	28.47	0	0.00	28.40	6	3,687	0.16%
2021/05/04	20	28.63	7	28.62	28.50	13	3,672	0.35%
2021/05/03	9	29.94	0	0.00	29.55	9	3,600	0.25%
2021/04/29	4	30.10	10	30.18	30.05	-6	3,610	-0.17%
2021/04/28	9	30.02	10	30.01	30.00	-1	3,573	-0.03%
2021/04/27	4	30.45	12	30.36	30.30	-8	3,541	-0.23%
2021/04/26	4	30.78	50	30.80	30.75	-46	3,499	-1.31%
2021/04/23	2	30.80	0	0.00	30.70	2	3,442	0.06%
2021/04/22	51	31.97	10	31.25	30.50	41	3,378	1.21%
2021/04/21	0	0.00	1	30.30	30.30	-1	3,153	-0.03%
2021/04/20	0	0.00	6	30.65	30.45	-6	3,118	-0.19%
2021/04/19	7	30.57	81	30.62	31.10	-74	3,048	-2.43%
2021/04/16	3	29.65	16	29.66	29.75	-13	2,815	-0.46%
2021/04/15	37	29.54	5	29.53	29.55	32	2,786	1.15%
2021/04/14	22	29.26	9	29.32	29.20	13	2,739	0.47%
2021/04/13	5.2	28.78	8	28.76	28.75	-2.8	2,694	-0.10%
2021/04/12	31.2	28.82	3.1	28.83	28.80	28.1	2,694	1.04%
2021/04/09	1	28.85	0	0.00	28.90	1	2,767	0.04%
2021/04/08	2	28.95	8	28.95	29.00	-6	2,760	-0.22%
2021/04/06	5.2	28.90	3	28.85	28.95	2.2	2,763	0.08%
2021/04/01	2	28.75	0	0.00	28.80	2	2,767	0.07%
2021/03/31	2.2	28.91	0	0.00	28.85	2.2	2,749	0.08%
2021/03/30	16	29.01	32	29.02	29.05	-16	2,743	-0.58%
2021/03/26	0	0.00	1	29.25	29.30	-1	2,761	-0.04%
2021/03/25	5	29.20	4	29.25	29.20	1	2,842	0.04%
2021/03/24	0	0.00	10	29.20	29.35	-10	2,894	-0.35%
2021/03/23	2	29.10	0	0.00	29.10	2	2,893	0.07%
2021/03/22	1	28.95	11	29.00	29.00	-10	2,929	-0.34%
2021/03/18	5	29.25	1	29.25	29.25	4	2,874	0.14%
2021/03/17	1	29.25	2	29.25	29.30	-1	2,872	-0.03%
2021/03/16	6	29.43	4	29.58	29.30	2	2,877	0.07%
2021/03/15	5	29.15	8	29.37	29.50	-3	2,873	-0.10%
2021/03/12	5	29.14	3	29.10	29.10	2	2,869	0.07%
2021/03/11	10	29.30	1	29.30	29.30	9	2,870	0.31%
2021/03/09	21	29.75	0	0.00	29.75	21	2,850	0.74%
2021/03/08	4	30.01	12	30.11	29.95	-8	2,837	-0.28%
2021/03/05	2	29.90	1	30.00	29.75	1	2,814	0.04%
2021/03/04	4	29.86	10	30.00	30.00	-6	2,795	-0.21%
2021/03/03	6	29.73	16	29.74	29.70	-10	2,756	-0.36%
2021/03/02	6	30.14	11.2	29.72	29.70	-5.2	2,725	-0.19%
2021/02/26	18.1	30.06	23	30.07	30.30	-4.9	2,564	-0.19%
2021/02/25	4.2	29.53	8	29.19	29.55	-3.9	2,295	-0.17%
2021/02/23	0.4	28.30	6	28.57	28.60	-5.6	2,105	-0.27%
2021/02/22	6	28.05	7	28.06	28.25	-1	2,129	-0.05%
2021/02/19	2	27.63	0	0.00	27.85	2	2,109	0.09%
2021/02/18	5	27.70	6	27.70	27.80	-1	2,106	-0.05%
2021/02/05	0	0.00	1	27.45	27.40	-1	2,085	-0.05%
2021/02/04	3	27.45	0	0.00	27.40	3	2,090	0.14%
2021/02/03	4	27.20	0	0.00	27.25	4	2,108	0.19%
2021/02/02	5	27.25	0	0.00	27.15	5	2,155	0.23%
2021/02/01	1	27.20	0	0.00	27.10	1	2,153	0.05%
2021/01/28	10	27.26	0	0.00	27.35	10	2,133	0.47%
2021/01/27	2	27.50	0	0.00	27.55	2	2,117	0.09%
2021/01/26	1	27.50	0	0.00	27.50	1	2,120	0.05%
2021/01/25	1	27.95	11	27.95	27.95	-10	2,114	-0.47%
2021/01/22	7	28.44	10	28.18	28.20	-3	2,125	-0.14%
2021/01/21	0	0.00	1	27.65	27.55	-1	2,086	-0.05%
2021/01/20	0	0.00	5	27.31	27.25	-5	2,085	-0.24%
2021/01/19	2	27.98	2	28.10	27.60	0	2,053	0.00%
2021/01/18	15	27.64	0	0.00	27.60	15	2,051	0.73%
2021/01/15	2	27.85	1	27.85	27.90	1	2,036	0.05%
2021/01/14	0	0.00	4	28.15	28.05	-4	2,011	-0.20%
2021/01/13	17	28.19	0	0.00	28.20	17	1,986	0.86%
2021/01/12	13	28.20	0	0.00	28.10	13	1,963	0.66%
2021/01/11	0	0.00	3	28.90	28.70	-3	1,924	-0.16%
2021/01/08	7	28.62	0	0.00	28.70	7	1,908	0.37%
2021/01/07	0.4	28.85	1	28.70	28.70	-0.6	1,893	-0.03%
2021/01/06	3	28.90	20	28.85	28.85	-17	1,869	-0.91%
2021/01/05	0	0.00	3	29.35	29.15	-3	1,829	-0.16%
2021/01/04	2	29.38	8.6	29.52	29.45	-6.6	1,815	-0.36%
2020/12/30	1	28.80	1	29.10	29.05	0	1,713	0.00%
2020/12/29	1	28.95	2	29.00	29.05	-1	1,703	-0.06%
2020/12/28	2	28.70	9	28.91	28.95	-7	1,684	-0.42%
2020/12/25	4	28.60	1	28.65	28.60	3	1,654	0.18%
2020/12/24	6	28.50	13	28.67	28.60	-7	1,651	-0.42%
2020/12/23	5	28.60	0	0.00	28.70	5	1,647	0.30%
2020/12/22	8	29.03	0	0.00	28.40	8	1,671	0.48%
2020/12/21	0	0.00	1	29.50	29.45	-1	1,672	-0.06%
2020/12/18	3	28.95	0	0.00	29.10	3	1,601	0.19%
2020/12/17	0	0.00	10	28.55	28.60	-10	1,561	-0.64%
2020/12/16	15	28.90	14	28.94	28.85	1	1,580	0.06%
2020/12/14	1	28.20	2	28.10	28.30	-1	1,557	-0.06%
2020/12/11	1	28.20	0	0.00	28.05	1	1,567	0.06%
2020/12/10	2	28.25	0	0.00	28.25	2	1,562	0.13%
2020/12/09	1	28.50	21	28.41	28.60	-20	1,578	-1.27%
2020/12/08	3.4	28.73	0	0.00	28.60	3.4	1,590	0.21%
2020/12/01	31	28.45	0	0.00	28.55	31	1,732	1.79%
2020/11/30	0	0.00	2	28.75	28.70	-2	1,792	-0.11%
2020/11/27	0	0.00	2	28.80	28.95	-2	1,888	-0.11%
2020/11/26	2	28.70	0	0.00	28.70	2	2,209	0.09%
2020/11/25	2	29.00	3	29.02	29.00	-1	2,846	-0.04%
2020/11/24	21	28.64	0	0.00	28.60	21	2,891	0.73%
2020/11/23	2	29.00	0	0.00	28.80	2	2,901	0.07%
2020/11/19	17	29.01	10	29.00	29.00	7	2,900	0.24%
2020/11/18	10	28.45	0	0.00	28.60	10	2,895	0.35%
2020/11/11	4	28.33	6	28.54	28.55	-2	3,143	-0.06%
2020/11/10	0	0.00	1	28.30	28.30	-1	3,128	-0.03%
2020/11/09	0	0.00	30	27.90	27.80	-30	3,092	-0.97%
2020/11/05	3	27.80	0	0.00	27.75	3	3,132	0.10%
2020/11/02	1	27.70	1	27.75	27.75	0	3,208	0.00%
2020/10/30	11	27.25	0	0.00	27.40	11	3,214	0.34%
2020/10/29	1	27.20	0	0.00	27.30	1	3,212	0.03%
2020/10/28	3	27.68	0	0.00	27.65	3	3,227	0.09%
2020/10/26	3	27.80	13.1	27.80	27.75	-10.1	3,234	-0.31%
2020/10/23	1	27.85	0	0.00	27.85	1	3,230	0.03%
2020/10/22	11	27.90	0	0.00	27.95	11	3,257	0.34%
2020/10/19	1	27.95	0	0.00	28.15	1	3,311	0.03%
2020/10/16	0	0.00	10	28.20	28.10	-10	3,313	-0.30%
2020/10/14	2	28.30	3.1	28.25	28.20	-1.1	3,321	-0.03%
2020/10/13	5	28.25	0	0.00	28.20	5	3,337	0.15%
2020/10/12	2	28.45	0	0.00	28.45	2	3,364	0.06%
2020/10/08	2	28.50	0	0.00	28.80	2	3,373	0.06%
2020/10/06	0	0.00	30	28.75	28.80	-30	3,418	-0.88%
2020/10/05	1	28.30	0	0.00	28.65	1	3,470	0.03%
2020/09/25	11	28.06	0	0.00	28.00	11	3,669	0.30%
2020/09/24	35	28.29	4	28.10	28.05	31	3,668	0.85%
2020/09/18	2	29.65	1	29.90	29.80	1	3,612	0.03%
2020/09/17	1	29.65	0	0.00	29.55	1	3,641	0.03%
2020/09/16	0	0.00	2	29.60	29.75	-2	3,732	-0.05%
2020/09/14	8	29.36	15	29.45	29.40	-7	3,766	-0.19%
2020/09/11	2	29.65	0	29.95	29.70	2	3,746	0.05%
2020/09/10	1	29.95	0	0.00	29.85	1	3,733	0.03%
2020/09/08	10	30.25	0	0.00	30.25	10	3,685	0.27%
2020/09/04	1	30.20	0	0.00	30.25	1	3,677	0.03%
2020/09/03	0	0.00	2.1	30.70	30.65	-2.1	3,632	-0.06%
2020/09/02	5	30.81	4.1	30.76	30.85	0.9	3,597	0.02%
2020/09/01	28	31.67	14	31.21	31.20	14	3,539	0.40%
2020/08/31	82	31.87	81	31.53	32.00	1	3,278	0.03%
2020/08/28	0	0.00	2	28.90	29.10	-2	2,640	-0.08%
2020/08/27	1	28.50	2	28.65	28.70	-1	2,584	-0.04%
2020/08/26	2	28.70	2	28.60	28.70	0	2,581	0.00%
2020/08/24	10	28.63	1	28.35	28.55	9	2,583	0.35%
2020/08/21	0	0.00	20	28.05	28.05	-20	2,607	-0.77%
2020/08/20	3	27.88	0	0.00	27.75	3	2,621	0.11%
2020/08/19	2	29.00	12	28.94	28.85	-10	2,558	-0.39%
2020/08/18	1	28.15	1	28.10	28.10	0	2,486	0.00%
2020/08/17	0	0.00	11	28.47	28.40	-11	2,503	-0.44%
2020/08/14	0	0.00	10	27.34	27.60	-10	2,506	-0.40%
2020/08/13	15	27.43	1	27.65	27.40	14	2,518	0.56%
2020/08/12	1	27.45	0	0.00	27.40	1	2,542	0.04%
2020/08/10	14	27.15	3.1	27.09	27.20	10.9	2,519	0.43%
2020/08/07	3	26.88	100	27.11	26.70	-97	2,500	-3.88%
2020/08/06	2	26.90	2	27.00	26.95	0	2,485	0.00%
2020/08/04	2	27.30	0	0.00	27.20	2	2,519	0.08%
2020/08/03	6	26.99	2	26.93	27.60	4	2,528	0.16%
2020/07/31	23	26.72	0	0.00	26.65	23	2,524	0.91%
2020/07/30	3	26.75	30	26.75	26.75	-27	2,535	-1.06%
2020/07/29	1	26.95	1	26.65	26.90	0	2,571	0.00%
2020/07/28	5	26.65	2	26.75	26.55	3	2,579	0.12%
2020/07/27	3	27.10	0	0.00	26.95	3	2,591	0.12%
2020/07/24	7	27.70	8	27.73	27.65	-1	2,582	-0.04%
2020/07/23	1	28.40	1	28.20	28.00	0	2,587	0.00%
2020/07/22	15	27.80	0	0.00	28.10	15	2,608	0.57%
2020/07/20	11	27.95	0	0.00	27.90	11	2,589	0.42%
2020/07/17	0	0.00	7	28.31	28.00	-7	2,608	-0.27%
2020/07/16	0	0.00	12	28.23	28.20	-12	2,620	-0.46%
2020/07/15	3	27.55	0	0.00	27.55	3	2,599	0.12%
2020/07/14	9	27.64	12	27.64	27.60	-3	2,611	-0.11%
2020/07/13	12	27.95	6	27.95	27.80	6	2,631	0.23%
2020/07/10	3	28.28	0	0.00	27.80	3	2,631	0.11%
2020/07/09	7	28.78	10	28.75	28.65	-3	2,602	-0.12%
2020/07/08	3	29.65	5	29.71	29.75	-2	2,560	-0.08%
2020/07/07	0.5	29.60	1	29.55	29.65	-0.5	2,497	-0.02%
2020/07/06	4	29.71	5	29.70	29.65	-1	2,490	-0.04%
2020/07/03	5	29.90	0	0.00	29.70	5	2,479	0.20%
2020/07/02	0	0.00	1	30.00	29.90	-1	2,469	-0.04%
2020/07/01	0	0.00	3	29.90	29.80	-3	2,481	-0.12%
2020/06/30	1	29.85	0	0.00	29.80	1	2,486	0.04%
2020/06/24	9	30.00	1	29.95	29.95	8	2,482	0.32%
2020/06/23	5	30.44	0	0.00	30.35	5	2,480	0.20%
2020/06/22	0	0.00	1	29.85	29.75	-1	2,427	-0.04%
2020/06/19	1	29.80	2	29.30	29.55	-1	2,429	-0.04%
2020/06/18	3	29.32	2	29.40	29.30	1	2,450	0.04%
2020/06/17	9	29.52	0	0.00	29.40	9	2,464	0.37%
2020/06/16	1	29.55	0	0.00	29.70	1	2,500	0.04%
2020/06/15	1	29.30	2	29.15	29.15	-1	2,623	-0.04%
2020/06/12	6	28.82	32	28.60	29.10	-26	2,646	-0.98%
2020/06/11	2	30.00	0	0.00	29.25	2	2,687	0.07%
2020/06/10	2	29.85	0	0.00	29.85	2	2,692	0.07%
2020/06/09	10	30.06	0.6	30.00	29.80	9.4	2,762	0.34%
2020/06/08	10	30.41	0	0.00	30.30	10	2,787	0.36%
2020/06/05	1	30.20	11	30.29	30.20	-10	2,759	-0.36%
2020/06/04	4	29.65	5	30.00	29.55	-1	2,757	-0.04%
2020/06/03	1	29.45	1	29.70	29.60	0	2,854	0.00%
2020/06/02	4	29.29	0	0.00	29.50	4	2,856	0.14%
2020/06/01	4	29.64	8	29.75	29.50	-4	2,846	-0.14%
2020/05/29	1	29.30	0	0.00	29.30	1	2,836	0.04%
2020/05/28	3	29.48	27	29.41	29.10	-24	2,835	-0.85%
2020/05/27	0	0.00	2	28.90	29.00	-2	2,813	-0.07%
2020/05/25	0	0.00	5	28.50	28.45	-5	2,852	-0.18%
2020/05/21	7	29.10	6	28.41	29.05	1	2,963	0.03%
2020/05/20	1	28.10	5	28.45	28.05	-4	2,890	-0.14%
2020/05/19	2	28.15	6	28.12	28.40	-4	2,895	-0.14%
2020/05/18	5	27.56	1	27.60	27.75	4	2,885	0.14%
2020/05/14	5	27.55	0	0.00	27.50	5	2,904	0.17%
2020/05/13	0	0.00	5	27.53	27.85	-5	2,911	-0.17%
2020/05/12	0	0.00	2	27.58	27.60	-2	2,909	-0.07%
2020/05/11	10	27.60	6	27.68	27.70	4	2,942	0.14%
2020/05/07	1	28.10	31.5	28.12	28.05	-30.5	2,921	-1.04%
2020/05/06	3	28.18	0	0.00	28.15	3	2,952	0.10%
2020/05/05	1	28.00	29	28.01	28.70	-28	2,967	-0.94%
2020/05/04	10	28.00	5	28.00	28.05	5	2,969	0.17%
2020/04/30	1	28.70	14	28.64	28.70	-13	3,020	-0.43%
2020/04/29	0	0.00	12	28.00	28.05	-12	3,066	-0.39%
2020/04/28	7	27.79	0	0.00	27.85	7	3,121	0.22%
2020/04/27	1	27.50	28	27.51	27.65	-27	3,276	-0.82%
2020/04/24	0	0.00	5	26.71	26.90	-5	3,326	-0.15%
2020/04/22	1	26.85	0	0.00	26.90	1	3,396	0.03%
2020/04/21	0	0.00	1	27.55	27.25	-1	3,449	-0.03%
2020/04/17	3	27.68	0	0.00	27.75	3	4,042	0.07%
2020/04/16	0	0.00	1	27.70	27.65	-1	4,198	-0.02%
2020/04/15	4	28.49	7	28.29	28.40	-3	4,255	-0.07%
2020/04/14	0	0.00	0.2	28.10	28.10	-0.2	4,358	-0.01%
2020/04/13	0	0.00	45	27.70	27.65	-45	4,434	-1.01%
2020/04/10	1	27.60	0	0.00	27.70	1	4,619	0.02%
2020/04/08	4	27.69	1	27.85	27.80	3	5,048	0.06%
2020/04/07	2	26.83	22	26.80	26.85	-20	5,648	-0.35%
2020/04/01	0	0.00	6	26.55	26.65	-6	5,870	-0.10%
2020/03/31	1	26.60	0	0.00	26.65	1	5,923	0.02%
2020/03/27	4	27.10	0	0.00	26.65	4	6,254	0.06%
2020/03/26	5	26.60	2	26.60	26.55	3	6,567	0.05%
2020/03/25	25	26.74	0	0.00	26.50	25	6,557	0.38%
2020/03/23	1	25.60	0	0.00	26.00	1	6,688	0.01%
2020/03/20	11	27.34	2	27.00	26.95	9	6,707	0.13%
2020/03/19	0	0.00	7	25.69	26.50	-7	6,654	-0.11%
2020/03/18	0	0.00	30	26.65	26.80	-30	6,527	-0.46%
2020/03/17	0	0.00	2	26.55	26.95	-2	6,497	-0.03%
2020/03/16	0	0.00	3	27.35	27.45	-3	6,435	-0.05%
2020/03/13	8	26.96	9	27.30	27.65	-1	6,381	-0.02%
2020/03/12	12	28.86	14	28.86	28.80	-2	6,274	-0.03%
2020/03/11	9	29.69	0	0.00	29.55	9	6,208	0.14%
2020/03/10	27	29.14	54	28.66	29.45	-27	6,207	-0.43%
2020/03/09	12	30.27	0	0.00	29.70	12	6,162	0.19%
2020/03/06	3	30.88	0	0.00	30.90	3	6,071	0.05%
2020/03/05	3	31.18	0	0.00	31.15	3	6,069	0.05%
2020/03/04	7	30.97	3	30.98	31.00	4	6,069	0.07%
2020/03/03	6	31.10	6	31.14	31.15	0	6,058	0.00%
2020/03/02	1	30.85	0	0.00	31.00	1	6,044	0.02%
2020/02/27	1	31.50	0	0.00	31.35	1	5,990	0.02%
2020/02/26	6	31.33	0	0.00	31.70	6	5,938	0.10%
2020/02/25	8	31.43	0	0.00	31.55	8	5,905	0.14%
2020/02/24	8	32.02	0	0.00	31.85	8	5,835	0.14%
2020/02/21	5	32.60	0	0.00	32.60	5	5,738	0.09%
2020/02/20	5	32.75	0	0.00	32.75	5	5,715	0.09%
2020/02/19	5	32.85	5	32.94	32.95	0	5,686	0.00%
2020/02/18	5	32.60	1	32.60	32.65	4	5,659	0.07%
2020/02/17	0	0.00	1	32.80	32.60	-1	5,649	-0.02%
2020/02/14	0	0.00	1	32.90	32.90	-1	5,617	-0.02%
2020/02/13	0	0.00	11	32.97	32.95	-11	5,599	-0.20%
2020/02/12	6	32.97	8	33.05	32.85	-2	5,596	-0.04%
2020/02/11	0	0.00	9	32.99	32.95	-9	5,543	-0.16%
2020/02/10	3	32.65	10	32.70	32.65	-7	5,518	-0.13%
2020/02/07	3	33.02	7	33.01	33.00	-4	5,487	-0.07%
2020/02/06	100	33.48	2.1	33.41	33.45	97.9	5,439	1.80%
2020/02/05	4	33.33	7	33.25	33.30	-3	5,406	-0.06%
2020/02/04	6	33.54	3	33.67	33.55	3	5,351	0.06%
2020/02/03	13	32.49	17	32.89	33.05	-4	5,279	-0.08%
2020/01/31	7	33.77	27	33.87	33.75	-20	5,190	-0.39%
2020/01/30	17	33.66	23	33.60	33.30	-6	5,112	-0.12%
2020/01/20	1	34.95	26	34.92	34.95	-25	4,941	-0.51%
2020/01/17	0	0.00	1	34.95	34.75	-1	4,869	-0.02%
2020/01/16	0	0.00	1	34.80	34.75	-1	4,822	-0.02%
2020/01/15	0	0.00	15	34.68	34.60	-15	4,798	-0.31%
2020/01/14	12	34.47	33.4	34.49	34.45	-21.4	4,731	-0.45%
2020/01/13	59	35.41	108	35.75	34.75	-49	4,620	-1.06%	大賣/
2020/01/10	5	34.75	23	34.83	34.75	-18	4,117	-0.44%
2020/01/09	7	34.36	0	0.00	34.30	7	3,935	0.18%
2020/01/08	10	34.52	40	34.47	34.30	-30	3,847	-0.78%
2020/01/07	1	34.90	27	34.80	34.75	-26	3,711	-0.70%
2020/01/06	10	35.32	20	35.50	35.00	-10	3,631	-0.28%
2020/01/03	16	35.11	25	35.38	35.05	-9	3,437	-0.26%
2020/01/02	11	35.64	61	35.76	35.85	-50	3,225	-1.55%
2019/12/31	69	35.43	109	35.29	35.90	-40	2,963	-1.35%	大賣/
2019/12/30	7	33.37	66.8	33.50	33.50	-59.8	2,327	-2.57%
2019/12/27	4	32.64	6	33.00	32.50	-2	2,156	-0.09%
2019/12/26	7	32.94	13	33.18	32.85	-6	2,051	-0.29%
2019/12/25	34	32.97	18	33.18	32.90	16	1,984	0.81%
2019/12/24	41	33.01	4	33.39	32.95	37	1,895	1.95%
2019/12/23	21	33.12	45	32.78	33.10	-24	1,654	-1.45%
2019/12/20	4	31.58	0	0.00	31.60	4	1,312	0.30%
2019/12/19	10	31.68	3	31.67	31.50	7	1,299	0.54%
2019/12/18	27	32.47	34	32.36	32.10	-7	1,240	-0.56%
2019/12/17	3	31.75	4	31.74	31.60	-1	1,091	-0.09%
2019/12/13	3	31.10	0	0.00	31.20	3	1,050	0.29%
2019/12/12	1	31.10	0	0.00	31.15	1	1,042	0.10%
2019/12/11	2	31.10	5	31.20	31.15	-3	1,060	-0.28%
2019/12/10	2	31.20	2	31.20	31.25	0	1,053	0.00%
2019/12/09	2	31.45	0	0.00	31.45	2	1,057	0.19%
2019/12/06	5	31.25	0	0.00	31.25	5	1,053	0.47%
2019/12/05	2	31.18	0	0.00	31.20	2	1,056	0.19%
2019/12/04	1	31.20	0	0.00	31.30	1	1,034	0.10%
2019/12/03	5	31.35	0	0.00	31.35	5	1,010	0.50%
2019/11/28	0	0.00	2	31.75	31.80	-2	948	-0.21%
2019/11/25	1	31.85	0	0.00	31.85	1	973	0.10%
2019/11/22	0	0.00	10	31.75	31.80	-10	971	-1.03%
2019/11/20	1	31.80	0	0.00	31.90	1	977	0.10%
2019/11/19	0	0.00	6	31.80	31.80	-6	995	-0.60%
2019/11/15	10	31.88	2	31.90	31.90	8	1,051	0.76%
2019/11/14	0	0.00	1	31.80	31.80	-1	1,075	-0.09%
2019/11/12	0	0.00	1	31.80	31.85	-1	1,086	-0.09%
2019/11/11	0	0.00	14	31.60	31.80	-14	1,098	-1.28%
2019/11/08	5	31.85	2	31.88	31.80	3	1,093	0.27%
2019/11/07	0	0.00	1	31.70	31.75	-1	1,119	-0.09%
2019/11/06	0	0.00	2	31.95	31.95	-2	1,118	-0.18%
2019/10/29	0	0.00	10	31.65	31.70	-10	1,141	-0.88%
2019/10/28	2	31.60	5	31.67	31.80	-3	1,133	-0.26%
2019/10/25	2	31.53	5	31.55	31.60	-3	1,154	-0.26%
2019/10/24	0	0.00	7	31.55	31.60	-7	1,162	-0.60%
2019/10/23	5	31.50	0	0.00	31.55	5	1,186	0.42%
2019/10/22	4	31.55	5	31.55	31.55	-1	1,186	-0.08%
2019/10/21	10	31.50	0	0.00	31.50	10	1,205	0.83%
2019/10/18	1	31.65	1	31.75	31.50	0	1,196	0.00%
2019/10/17	0	0.00	1	31.60	31.75	-1	1,187	-0.08%
2019/10/16	3	31.70	0	0.00	31.70	3	1,181	0.25%
2019/10/15	1	31.80	5	31.70	31.80	-4	1,172	-0.34%
2019/10/09	4	31.84	2	31.80	31.75	2	1,174	0.17%
2019/10/08	1	32.05	5	32.11	32.00	-4	1,179	-0.34%
2019/10/07	3	32.20	0	0.00	32.20	3	1,184	0.25%
2019/10/04	0	0.00	2	32.20	32.20	-2	1,212	-0.16%
2019/10/02	6	32.03	0	0.00	32.05	6	1,349	0.44%
2019/09/27	1	32.55	0	0.00	32.25	1	1,427	0.07%
2019/09/26	1	32.75	12	32.90	32.70	-11	1,471	-0.75%
2019/09/25	1	32.65	7	32.44	32.65	-6	1,560	-0.38%
2019/09/24	1	32.45	10	32.53	32.55	-9	1,585	-0.57%
2019/09/23	0	0.00	2	32.30	32.25	-2	1,590	-0.13%
2019/09/20	0	0.00	5	32.00	32.05	-5	1,633	-0.31%
2019/09/17	0	31.75	0	0.00	31.75	0	1,736	0.00%
2019/09/16	5	31.60	0	0.00	31.50	5	1,757	0.28%
2019/09/11	0	0.00	8	31.79	31.75	-8	1,782	-0.45%
2019/09/10	2	31.95	0	0.00	31.90	2	1,792	0.11%
2019/09/05	0	0.00	1	32.20	32.10	-1	1,800	-0.06%
2019/09/04	0	0.00	4	32.10	32.05	-4	1,819	-0.22%
2019/09/02	0	0.00	7	32.10	32.20	-7	1,906	-0.37%
2019/08/30	5	31.65	0	0.00	31.45	5	1,938	0.26%
2019/08/29	0	0.00	2	32.28	32.20	-2	1,911	-0.10%
2019/08/28	4	32.25	0	0.00	32.35	4	1,929	0.21%
2019/08/27	0	0.00	3	32.40	32.35	-3	1,949	-0.15%
2019/08/26	2	32.15	3	32.30	32.30	-1	1,999	-0.05%
2019/08/23	3	32.58	0	0.00	32.45	3	2,056	0.15%
2019/08/22	3	32.50	0	0.00	32.60	3	2,069	0.14%
2019/08/21	2	33.00	10	32.99	32.85	-8	2,064	-0.39%
2019/08/20	5	32.25	2	32.40	32.30	3	2,045	0.15%
2019/08/19	0	0.00	1	32.45	32.65	-1	2,036	-0.05%
2019/08/16	0	0.00	1	31.95	31.90	-1	2,011	-0.05%
2019/08/15	2	31.20	0	0.00	31.40	2	2,002	0.10%
2019/08/12	0	0.00	70	32.19	31.95	-70	1,991	-3.51%
2019/08/07	0	0.00	1	31.60	31.60	-1	1,970	-0.05%
2019/08/06	1	31.35	0	0.00	31.40	1	1,991	0.05%
2019/08/02	0	0.00	1	31.80	31.75	-1	1,987	-0.05%
2019/07/30	10	32.15	0	0.00	32.10	10	1,996	0.50%
2019/07/29	70	32.03	0	0.00	32.10	70	2,000	3.50%
2019/07/26	11	31.86	0	0.00	32.00	11	1,976	0.56%
2019/07/25	2	31.98	7	31.91	31.95	-5	1,970	-0.25%
2019/07/24	5	32.30	0	0.00	32.30	5	1,944	0.26%
2019/07/23	1	32.50	16	32.36	32.30	-15	1,932	-0.78%
2019/07/22	1	32.65	0	0.00	32.65	1	1,927	0.05%
2019/07/19	0	0.00	7	32.91	32.85	-7	1,933	-0.36%
2019/07/18	2	32.85	3	32.85	32.80	-1	1,943	-0.05%
2019/07/17	5	32.80	1	32.85	32.85	4	1,946	0.21%
2019/07/16	4	32.74	0	0.00	32.75	4	1,947	0.21%
2019/07/15	1	32.85	0	0.00	32.75	1	1,940	0.05%
2019/07/12	5	33.13	17	33.20	33.15	-12	1,949	-0.62%
2019/07/11	1	32.85	1	33.00	33.00	0	1,964	0.00%
2019/07/10	3	32.90	0	0.00	32.80	3	1,982	0.15%
2019/07/09	2	33.15	0	0.00	33.30	2	1,992	0.10%
2019/07/08	10	34.25	16.5	34.39	34.40	-6.5	1,968	-0.33%
2019/07/05	0	0.00	6	34.23	34.20	-6	1,884	-0.32%
2019/07/03	5	33.60	0	0.00	33.90	5	1,872	0.27%
2019/07/02	31	34.22	0	0.00	33.60	31	1,844	1.68%
2019/06/28	1	34.00	0	0.00	33.80	1	1,710	0.06%
2019/06/27	4	34.10	15	34.07	33.90	-11	1,692	-0.65%
2019/06/26	0	0.00	5	33.76	33.80	-5	1,668	-0.30%
2019/06/24	16	33.37	1	33.35	33.40	15	1,592	0.94%
2019/06/21	0	0.00	7	33.34	33.10	-7	1,570	-0.45%
2019/06/20	3	33.20	2	33.13	33.00	1	1,584	0.06%
2019/06/19	9	32.88	3	33.00	33.05	6	1,571	0.38%
2019/06/18	2	32.90	2	32.98	32.90	0	1,567	0.00%
2019/06/17	7	32.68	0	0.00	32.75	7	1,585	0.44%
2019/06/13	2	32.40	0	0.00	32.60	2	1,640	0.12%
2019/06/11	1	32.55	1	33.30	32.55	0	1,710	0.00%
2019/06/06	2	32.80	5	32.95	33.10	-3	1,773	-0.17%
2019/06/05	6	32.71	0	0.00	32.65	6	1,747	0.34%
2019/05/31	0	0.00	2	32.35	32.45	-2	1,813	-0.11%
2019/05/30	2	32.33	2	32.55	32.55	0	1,776	0.00%
2019/05/28	0	0.00	3	31.80	31.75	-3	1,740	-0.17%
2019/05/23	0	0.00	8	31.57	31.60	-8	1,750	-0.46%
2019/05/22	0	0.00	1	31.65	31.75	-1	1,751	-0.06%
2019/05/21	0	0.00	2	31.53	31.55	-2	1,773	-0.11%
2019/05/20	0	0.00	1	31.65	31.50	-1	1,803	-0.06%
2019/05/17	0	0.00	10	31.46	31.55	-10	1,818	-0.55%
2019/05/16	0	0.00	3	31.00	30.95	-3	1,815	-0.17%
2019/05/15	0	0.00	1	30.50	30.60	-1	1,837	-0.05%
2019/05/14	2	30.15	0	0.00	30.35	2	1,859	0.11%
2019/05/10	6	30.59	11	30.75	30.50	-5	1,916	-0.26%
2019/05/09	5	30.75	2	30.65	30.65	3	1,928	0.16%
2019/05/08	10	31.25	0	0.00	31.10	10	2,004	0.50%
2019/05/06	1	31.70	1	31.65	31.55	0	2,141	0.00%
2019/05/03	12	31.72	0	0.00	31.75	12	2,242	0.54%
2019/04/30	1	31.35	0	0.00	31.35	1	2,298	0.04%
2019/04/29	0	0.00	2	31.20	31.30	-2	2,299	-0.09%
2019/04/26	4	31.06	10	31.26	31.00	-6	2,308	-0.26%
2019/04/25	2	31.30	0	0.00	31.30	2	2,296	0.09%
2019/04/24	0	0.00	5	31.47	31.30	-5	2,290	-0.22%
2019/04/23	10	31.60	2	31.65	31.55	8	2,303	0.35%
2019/04/22	1	31.60	0	0.00	31.55	1	2,319	0.04%
2019/04/18	5	31.47	0	0.00	31.25	5	2,344	0.21%
2019/04/16	2	31.33	4	31.60	31.40	-2	2,298	-0.09%
2019/04/15	2	31.40	0	0.00	31.45	2	2,273	0.09%
2019/04/12	0	0.00	7	32.06	31.85	-7	2,240	-0.31%
2019/04/11	0	0.00	2	31.48	31.40	-2	2,212	-0.09%
2019/04/10	1	31.25	3	31.27	31.30	-2	2,248	-0.09%
2019/04/09	3	31.42	1	31.40	31.35	2	2,232	0.09%
2019/04/08	4	31.79	2	31.83	31.80	2	2,198	0.09%
2019/04/02	1	32.05	10	32.00	32.05	-9	2,184	-0.41%
2019/04/01	0	0.00	5	32.55	32.20	-5	2,182	-0.23%
2019/03/29	10	32.65	3	32.47	32.50	7	2,165	0.32%
2019/03/26	0	0.00	3	32.12	32.15	-3	2,158	-0.14%
2019/03/25	6	31.73	0	0.00	31.80	6	2,154	0.28%
2019/03/22	5	32.65	8	32.52	32.55	-3	2,138	-0.14%
2019/03/21	0	0.00	8	32.58	32.60	-8	2,140	-0.37%
2019/03/19	2	31.93	0	0.00	32.00	2	2,095	0.10%
2019/03/18	5	32.25	3	32.27	32.20	2	2,074	0.10%
2019/03/14	8	31.86	4	31.83	31.75	4	2,005	0.20%
2019/03/13	22.4	32.22	9	32.09	32.10	13.4	1,948	0.69%
2019/03/12	6	33.37	0	0.00	33.35	6	1,838	0.33%
2019/03/11	5	33.76	0	0.00	33.75	5	1,817	0.28%
2019/03/08	0	0.00	4	33.95	33.70	-4	1,829	-0.22%
2019/03/07	0	0.00	3	33.92	33.70	-3	1,805	-0.17%
2019/03/06	0	0.00	3	33.82	33.60	-3	1,800	-0.17%
2019/03/05	0	0.00	2	33.45	33.50	-2	1,766	-0.11%
2019/03/04	0	0.00	2	33.35	33.50	-2	1,759	-0.11%
2019/02/27	8	33.36	0	0.00	33.35	8	1,754	0.46%
2019/02/26	1	33.65	1	33.80	33.70	0	1,745	0.00%
2019/02/22	0	0.00	10	33.70	33.65	-10	1,744	-0.57%
2019/02/21	1	33.65	0	0.00	33.65	1	1,751	0.06%
2019/02/20	21	33.73	0	0.00	33.65	21	1,787	1.17%
2019/02/19	1	34.20	2	34.13	33.85	-1	1,818	-0.05%
2019/02/18	0	0.00	19	33.60	33.95	-19	1,794	-1.06%
2019/02/15	2	33.30	0	0.00	33.20	2	1,775	0.11%
2019/02/14	2	33.45	0	0.00	33.50	2	1,759	0.11%
2019/02/13	2	34.05	9	34.28	33.80	-7	1,735	-0.40%
2019/02/12	0	0.00	12	34.54	34.40	-12	1,704	-0.70%
2019/02/11	1	34.50	9.1	34.34	34.55	-8.1	1,676	-0.49%
2019/01/30	5	33.88	9	33.94	33.90	-4	1,616	-0.25%
2019/01/29	1	33.90	16	34.24	33.65	-15	1,583	-0.95%
2019/01/28	0	0.00	20	33.77	34.05	-20	1,485	-1.35%
2019/01/25	1	33.30	1	33.40	33.25	0	1,391	0.00%
2019/01/24	10	33.33	2	33.50	33.20	8	1,340	0.60%
2019/01/23	1	32.25	6	32.61	32.90	-5	1,231	-0.41%
2019/01/22	1	32.00	0	0.00	32.00	1	1,169	0.09%
2019/01/15	0	0.00	2.3	31.96	32.15	-2.3	1,236	-0.18%
2019/01/14	2	31.73	1	31.90	31.85	1	1,210	0.08%
2019/01/10	0	0.00	30.4	31.23	31.50	-30.4	1,199	-2.53%
2019/01/08	0	0.00	5	31.00	30.85	-5	1,200	-0.42%
2019/01/07	0	0.00	6	30.84	30.75	-6	1,213	-0.49%
2019/01/04	1	30.60	0	0.00	30.45	1	1,232	0.08%
2019/01/02	1	31.10	5	31.47	31.05	-4	1,271	-0.31%
2018/12/24	0	0.00	3	30.55	30.55	-3	1,356	-0.22%
2018/12/20	0	0.00	2	30.25	29.80	-2	1,349	-0.15%
2018/12/19	20	30.15	0	0.00	30.20	20	1,347	1.48%
2018/12/18	10	30.10	0	0.00	30.15	10	1,357	0.74%
2018/12/17	0	0.00	2	30.48	30.50	-2	1,358	-0.15%
2018/12/14	2	29.65	0	0.00	29.70	2	1,349	0.15%
2018/12/13	1	30.10	0	0.00	30.05	1	1,348	0.07%
2018/12/11	0	0.00	2	29.75	29.70	-2	1,347	-0.15%
2018/12/07	0	0.00	1	30.10	30.00	-1	1,352	-0.07%
2018/12/06	2	29.88	4	30.05	29.85	-2	1,363	-0.15%
2018/12/04	0	0.00	5	30.70	30.80	-5	1,384	-0.36%
2018/12/03	2	30.68	2	31.03	30.65	0	1,373	0.00%
2018/11/30	0	0.00	3	30.92	30.60	-3	1,346	-0.22%
2018/11/29	0	0.00	2	30.75	30.70	-2	1,336	-0.15%
2018/11/28	0	0.00	5	30.17	30.30	-5	1,299	-0.38%
2018/11/27	0	0.00	2	29.70	29.95	-2	1,280	-0.16%
2018/11/26	0	0.00	2	29.60	29.80	-2	1,275	-0.16%
2018/11/23	4	29.40	0	0.00	29.35	4	1,267	0.32%
2018/11/22	1	30.05	3	30.05	30.00	-2	1,252	-0.16%
2018/11/20	0	0.00	10	29.50	29.40	-10	1,215	-0.82%
2018/11/19	1	29.75	7	29.83	29.85	-6	1,202	-0.50%
2018/11/16	0	0.00	30	29.10	29.70	-30	1,163	-2.58%
2018/11/15	6	28.26	0	0.00	28.20	6	1,103	0.54%
2018/11/14	3	28.43	0	0.00	28.45	3	1,101	0.27%
2018/11/12	3	28.47	0	0.00	28.45	3	1,106	0.27%
2018/11/09	1	28.45	2	28.48	28.35	-1	1,120	-0.09%
2018/11/08	0	0.00	9	28.60	28.55	-9	1,130	-0.80%
2018/11/07	0	0.00	9	28.25	28.35	-9	1,136	-0.79%
2018/11/05	0	0.00	1	28.40	28.35	-1	1,165	-0.09%
2018/11/02	27	28.48	0	0.00	28.50	27	1,171	2.31%
2018/11/01	0	0.00	2	28.60	28.55	-2	1,163	-0.17%
2018/10/31	0	0.00	11	28.10	28.20	-11	1,159	-0.95%
2018/10/30	1	28.10	9	28.08	28.00	-8	1,157	-0.69%
2018/10/29	8	27.98	0	0.00	28.10	8	1,153	0.69%
2018/10/26	2	28.23	3	28.40	28.30	-1	1,126	-0.09%
2018/10/25	3	28.30	6	28.33	28.50	-3	1,104	-0.27%
2018/10/24	0	0.00	6.1	28.97	28.85	-6.1	1,077	-0.56%
2018/10/22	0	0.00	1	29.15	29.10	-1	1,056	-0.09%
2018/10/19	4	28.94	0	0.00	28.85	4	1,062	0.38%
2018/10/17	15	29.13	1	29.27	29.25	14	1,078	1.29%
2018/10/16	5	29.44	2	29.65	29.25	3	1,075	0.28%
2018/10/12	1	28.80	3	30.06	30.20	-2	1,064	-0.19%
2018/10/11	8	29.44	0	0.00	29.20	8	1,064	0.75%
2018/10/09	4	30.99	0	0.00	30.90	4	1,029	0.39%
2018/10/08	1	30.80	0	0.00	30.95	1	1,033	0.10%
2018/10/05	1	31.40	13	31.20	31.35	-12	1,017	-1.18%
2018/10/03	3	32.32	17	32.46	31.90	-14	965	-1.45%
2018/10/01	0	0.00	13	31.04	31.00	-13	873	-1.49%
2018/09/28	0	0.00	5	30.60	30.65	-5	867	-0.58%
2018/09/27	0	0.00	1	30.90	30.80	-1	860	-0.12%
2018/09/26	0	0.00	1	31.00	30.90	-1	858	-0.12%
2018/09/19	0.2	30.80	0	0.00	30.80	0.2	853	0.02%
2018/09/18	0	0.00	12	30.39	30.55	-12	856	-1.40%
2018/09/17	2	30.13	11	30.37	30.40	-9	883	-1.02%
2018/09/14	21	30.64	0	0.00	30.40	21	890	2.36%
2018/09/13	0	0.00	3	30.37	30.35	-3	901	-0.33%
2018/09/12	0	0.00	7	29.63	29.75	-7	906	-0.77%
2018/09/11	5	29.00	30	29.03	29.40	-25	922	-2.71%
2018/09/10	8	29.21	5	29.10	29.10	3	930	0.32%
2018/09/07	0	0.00	1	30.45	30.10	-1	942	-0.11%
2018/09/06	2	30.35	0	0.00	30.25	2	947	0.21%
2018/09/04	0	0.00	23	30.40	30.50	-23	991	-2.32%
2018/08/30	0	0.00	32.2	30.65	30.60	-32.2	1,086	-2.97%
2018/08/29	2	30.75	0	0.00	30.65	2	1,134	0.18%
2018/08/28	0	0.00	9	30.73	30.75	-9	1,170	-0.77%
2018/08/27	7	30.55	2	30.58	30.55	5	1,169	0.43%
2018/08/22	1	30.35	0	0.00	30.30	1	1,186	0.08%
2018/08/21	49	30.27	40	30.03	30.35	9	1,192	0.75%
2018/08/20	2	30.03	0	0.00	29.95	2	1,194	0.17%
2018/08/16	1.4	29.85	10	29.80	29.85	-8.6	1,197	-0.71%
2018/08/15	0	0.00	3	30.00	30.05	-3	1,192	-0.25%
2018/08/10	2	30.30	3	30.25	30.25	-1	1,174	-0.09%
2018/08/07	0	0.00	2	30.05	30.10	-2	1,197	-0.17%
2018/07/30	8	30.30	0	0.00	30.25	8	1,258	0.64%
2018/07/26	0	0.00	21	30.11	30.30	-21	1,277	-1.64%
2018/07/25	2	30.05	0	0.00	30.05	2	1,278	0.16%
2018/07/23	13	30.84	0	0.00	30.90	13	1,266	1.03%
2018/07/20	1	31.00	0	0.00	30.95	1	1,287	0.08%
2018/07/19	1	31.05	0	0.00	31.05	1	1,326	0.08%
2018/07/18	1	30.90	0	0.00	31.30	1	1,337	0.07%
2018/07/16	3	30.78	0	0.00	30.65	3	1,362	0.22%
2018/07/13	0	0.00	5	31.00	30.80	-5	1,385	-0.36%
2018/07/12	0	0.00	6	30.80	30.80	-6	1,387	-0.43%
2018/07/09	0	0.00	2	30.85	30.80	-2	1,396	-0.14%
2018/07/05	1	30.70	0	0.00	30.60	1	1,402	0.07%
2018/07/04	0	0.00	9	30.94	30.95	-9	1,409	-0.64%
2018/07/03	1	31.25	18	31.07	30.85	-17	1,423	-1.19%
2018/07/02	0	0.00	3	31.52	31.55	-3	1,424	-0.21%
2018/06/29	0	0.00	7	31.92	31.70	-7	1,426	-0.49%
2018/06/28	1	31.60	10	31.33	31.30	-9	1,408	-0.64%
2018/06/27	0	0.00	6	30.95	30.60	-6	1,393	-0.43%
2018/06/26	8	30.03	8	30.53	30.75	0	1,383	0.00%
2018/06/25	1	31.15	4	30.98	30.80	-3	1,345	-0.22%
2018/06/22	10	31.02	0	0.00	31.05	10	1,333	0.75%
2018/06/21	11	31.45	29	31.43	31.35	-18	1,318	-1.37%
2018/06/20	3	31.70	14	31.69	31.70	-11	1,305	-0.84%
2018/06/19	5	32.02	0	0.00	31.90	5	1,282	0.39%
2018/06/15	1.5	32.32	0	0.00	32.40	1.5	1,265	0.12%
2018/06/14	1	32.50	1	32.65	32.45	0	1,226	0.00%
2018/06/13	8	32.41	0	0.00	32.45	8	1,220	0.66%
2018/06/12	10	32.51	8	32.53	32.50	2	1,199	0.17%
2018/06/08	2	32.83	3	32.90	32.80	-1	1,164	-0.09%
2018/06/07	3.2	33.01	12	33.10	32.90	-8.8	1,132	-0.78%
2018/06/06	57	33.09	1	33.10	33.15	56	1,088	5.15%
2018/06/05	15	33.13	0	0.00	33.10	15	1,044	1.44%
2018/06/04	0.1	33.65	1	33.70	33.60	-0.9	1,007	-0.09%
2018/05/31	11	33.39	3	33.40	33.30	8	1,000	0.80%
2018/05/30	2	33.35	2	33.35	33.30	0	1,003	0.00%
2018/05/29	5	33.49	0	0.00	33.50	5	995	0.50%
2018/05/28	3	33.55	0	0.00	33.55	3	987	0.30%
2018/05/24	1	33.75	0	0.00	33.80	1	987	0.10%
2018/05/23	0	0.00	7	33.86	33.90	-7	996	-0.70%
2018/05/22	2	33.65	0	0.00	33.75	2	991	0.20%
2018/05/21	0	0.00	20	33.50	33.55	-20	994	-2.01%
2018/05/18	5	33.54	0	0.00	33.50	5	999	0.50%
2018/05/17	0	0.00	8	33.58	33.60	-8	1,018	-0.79%
2018/05/16	5	33.63	0	0.00	33.75	5	1,025	0.49%
2018/05/15	15	33.53	0	0.00	33.50	15	1,043	1.44%
2018/05/14	3	33.72	0	0.00	33.70	3	1,081	0.28%
2018/05/11	4	33.86	0	0.00	33.85	4	1,081	0.37%
2018/05/09	1	33.85	0	0.00	33.95	1	1,070	0.09%
2018/05/08	1	34.05	0	0.00	33.95	1	1,074	0.09%
2018/05/07	1	33.95	0	0.00	34.00	1	1,074	0.09%
2018/05/04	1	34.00	0	0.00	34.00	1	1,077	0.09%
2018/05/03	1	34.15	0	0.00	34.15	1	1,067	0.09%
2018/05/02	0	0.00	2.1	35.28	34.55	-2.1	1,056	-0.20%
2018/04/30	1	34.90	0	0.00	34.70	1	1,055	0.09%
2018/04/27	10	34.83	0	0.00	34.80	10	1,054	0.95%
2018/04/26	10	35.40	10	35.40	35.25	0	1,042	0.00%
2018/04/25	1	35.60	1	35.70	35.70	0	1,029	0.00%
2018/04/24	0	0.00	10	35.00	35.00	-10	993	-1.01%
2018/04/23	0	0.00	3	34.95	35.05	-3	1,001	-0.30%
2018/04/20	0	0.00	5	34.40	34.95	-5	1,016	-0.49%
2018/04/17	0	0.00	10	34.35	34.30	-10	1,019	-0.98%
2018/04/13	0	0.00	4	34.55	34.65	-4	1,045	-0.38%
2018/04/12	0	0.00	1	34.65	34.65	-1	1,051	-0.10%
2018/04/09	4	34.75	5	34.72	34.70	-1	1,124	-0.09%
2018/03/30	2	34.25	0	0.00	34.25	2	1,194	0.17%
2018/03/29	0	0.00	5	34.20	34.25	-5	1,223	-0.41%
2018/03/28	0	0.00	4	34.06	34.00	-4	1,234	-0.32%
2018/03/27	0	0.00	0.1	34.15	34.15	-0.1	1,248	-0.01%
2018/03/23	6	33.58	0	0.00	33.65	6	1,272	0.47%
2018/03/21	5	34.00	0	0.00	33.90	5	1,313	0.38%
2018/03/20	5	33.95	2	34.00	34.00	3	1,335	0.22%
2018/03/15	0	0.00	2	33.95	34.05	-2	1,458	-0.14%
2018/03/14	0	0.00	10	34.00	34.05	-10	1,522	-0.66%
2018/03/12	7	34.15	0	0.00	34.15	7	1,819	0.38%
2018/03/08	1	33.70	0	0.00	33.90	1	2,053	0.05%
2018/03/07	2	33.70	0	0.00	33.75	2	2,079	0.10%
2018/03/06	11	33.75	0	0.00	33.75	11	2,107	0.52%
2018/03/05	3	33.70	0	0.00	33.70	3	2,152	0.14%
2018/02/27	0	0.00	1	34.40	34.20	-1	2,266	-0.04%
2018/02/26	0	0.00	1	34.45	34.40	-1	2,322	-0.04%
2018/02/23	3	33.90	3	34.00	34.00	0	2,326	0.00%
2018/02/12	5	33.49	0	0.00	33.40	5	2,415	0.21%
2018/02/09	4	33.31	1	33.25	33.60	3	2,420	0.12%
2018/02/08	1	33.65	2	33.80	34.05	-1	2,408	-0.04%
2018/02/07	3	34.28	0	0.00	33.90	3	2,430	0.12%
2018/02/06	17	33.66	14	33.70	34.15	3	2,431	0.12%
2018/02/05	11	34.65	1	34.60	34.50	10	2,427	0.41%
2018/02/02	9	35.12	0	0.00	35.30	9	2,522	0.36%
2018/02/01	6	35.22	0	0.00	35.40	6	2,543	0.24%
2018/01/31	3	35.10	8	35.26	35.20	-5	2,545	-0.20%
2018/01/30	5	35.50	0	0.00	35.35	5	2,546	0.20%
2018/01/26	3	35.75	0	0.00	35.80	3	2,571	0.12%
2018/01/25	0	0.00	1	35.85	35.85	-1	2,627	-0.04%
2018/01/24	1	35.65	1	35.95	35.95	0	2,645	0.00%
2018/01/23	0	0.00	0.4	35.85	35.75	-0.4	2,662	-0.02%
2018/01/22	4	35.90	1	35.95	35.90	3	2,713	0.11%
2018/01/19	20	35.80	0	0.00	35.80	20	2,800	0.71%
2018/01/18	2	36.30	2	36.18	36.20	0	2,818	0.00%
2018/01/17	3	35.70	95	35.92	36.45	-92	2,815	-3.27%
2018/01/16	14	35.53	12	35.70	35.90	2	2,797	0.07%
2018/01/15	14	36.06	5	36.00	35.85	9	2,774	0.32%
2018/01/12	1	36.40	1	36.60	36.35	0	2,730	0.00%
2018/01/11	12	36.53	0	0.00	36.60	12	2,720	0.44%
2018/01/10	5	37.15	7	37.05	36.95	-2	2,718	-0.07%
2018/01/09	23	36.90	16	36.94	37.00	7	2,711	0.26%
2018/01/08	21	36.90	0	0.00	36.80	21	2,699	0.78%
2018/01/05	19	36.59	3	36.95	37.15	16	2,692	0.59%
2018/01/04	28	36.96	7	36.64	36.60	21	2,688	0.78%
2018/01/03	50	37.32	11.1	37.35	37.30	38.9	2,666	1.46%
2018/01/02	5	37.40	38	37.28	37.50	-33	2,657	-1.24%