明泰 (3380)-臺銀-民權券商分點個股進出

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

明泰

(3380)

可現股當沖

股價
32.85
漲跌
▲0.35
漲幅
+1.08%
成交量
1,090張
產業
上市通信網路類股
608人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

明泰 (3380)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/05/15	0	0.00	1	32.80	32.50	-1	2,135	-0.05%
2024/05/13	1	32.30	0	0.00	32.45	1	2,243	0.04%
2024/05/09	5	32.20	0	0.00	32.00	5	2,332	0.21%
2024/05/08	5	32.40	0	0.00	32.40	5	2,360	0.21%
2024/05/07	20	32.45	0	0.00	32.50	20	2,461	0.81%
2024/05/06	0	0.00	1	32.85	32.75	-1	2,481	-0.04%
2024/05/03	8	33.00	0	0.00	32.65	8	2,595	0.31%
2024/05/02	40	32.61	1	32.65	32.70	39	2,650	1.47%
2024/04/25	0	0.00	1	31.90	31.95	-1	3,102	-0.03%
2024/04/24	35	31.99	0	0.00	32.20	35	3,115	1.12%
2024/04/23	6	31.89	0	0.00	31.85	6	3,135	0.19%
2024/04/19	14	31.46	3	31.30	31.15	11	3,158	0.35%
2024/04/18	1	32.05	3	32.10	32.25	-2	3,138	-0.06%
2024/04/16	4	32.55	1	32.30	32.30	3	3,207	0.09%
2024/04/15	4	33.96	0	0.00	33.70	4	3,232	0.12%
2024/04/12	1	34.75	0	0.00	34.65	1	3,254	0.03%
2024/04/11	2	34.73	0	0.00	34.65	2	3,466	0.06%
2024/04/10	2	35.10	0	0.00	35.10	2	3,534	0.06%
2024/04/09	1	35.15	0	0.00	35.15	1	3,539	0.03%
2024/04/08	15	35.53	0	0.00	35.45	15	3,544	0.42%
2024/04/03	1	35.70	0	0.00	35.70	1	3,554	0.03%
2024/04/02	1	36.45	0	0.00	36.35	1	3,667	0.03%
2024/04/01	0	0.00	3	36.05	36.35	-3	3,687	-0.08%
2024/03/28	4	36.54	1	36.40	36.10	3	3,819	0.08%
2024/03/27	0	0.00	0.5	36.10	36.35	-0.5	3,805	-0.01%
2024/03/26	1	35.75	2	36.10	36.25	-1	3,804	-0.03%
2024/03/25	16	36.15	1	36.20	36.10	15	3,803	0.39%
2024/03/22	5	35.85	0	0.00	36.20	5	3,834	0.13%
2024/03/19	6	35.40	0	0.00	35.40	6	3,986	0.15%
2024/03/15	0.1	35.05	0	0.00	34.80	0.1	4,443	0.00%
2024/03/13	1.4	35.43	7.3	35.25	35.20	-5.9	4,461	-0.13%
2024/03/12	2	35.40	0	0.00	35.55	2	4,467	0.04%
2024/03/11	1	35.60	0.3	35.45	35.40	0.7	4,486	0.02%
2024/03/08	1.3	34.73	1	35.30	35.25	0.3	4,585	0.01%
2024/03/07	3	36.00	0	0.00	35.40	3	4,674	0.06%
2024/03/06	0.3	36.75	0.3	36.65	36.60	0	4,630	0.00%
2024/03/05	12	36.98	0	0.00	36.90	12	4,618	0.26%
2024/03/04	2	37.48	5	37.81	37.45	-3	4,582	-0.07%
2024/03/01	22.3	36.58	0	0.00	36.65	22.3	4,463	0.50%
2024/02/29	27	36.96	0.4	37.05	37.00	26.6	4,430	0.60%
2024/02/27	6	37.43	0	0.00	37.50	6	4,390	0.14%
2024/02/26	1	38.65	0	0.00	38.40	1	4,368	0.02%
2024/02/23	4	38.74	2	39.13	38.05	2	4,349	0.05%
2024/02/22	0	0.00	5	38.45	38.60	-5	4,245	-0.12%
2024/02/21	6	38.48	19.2	38.30	38.65	-13.2	4,237	-0.31%
2024/02/20	0.3	37.60	20	37.50	37.45	-19.8	4,196	-0.47%
2024/02/19	20	37.92	11.1	37.95	37.85	8.9	4,193	0.21%
2024/02/15	15	37.40	0	0.00	37.50	15	4,191	0.36%
2024/02/05	2.3	37.42	1	37.90	37.70	1.3	4,173	0.03%
2024/02/02	10	39.10	0	0.00	39.25	10	4,092	0.24%
2024/02/01	0	0.00	1	38.85	38.30	-1	4,062	-0.02%
2024/01/31	1	38.80	10	38.70	38.50	-9	4,050	-0.22%
2024/01/30	10	39.35	2	39.37	39.15	8	4,046	0.20%
2024/01/29	0	38.80	11	38.71	38.80	-11	3,952	-0.28%
2024/01/26	16	39.14	16	39.30	39.10	0	3,973	0.00%
2024/01/25	10	38.93	4	38.85	39.10	6	3,965	0.15%
2024/01/24	5	39.05	0	0.00	38.75	5	3,988	0.13%
2024/01/23	6	39.34	5	39.47	39.25	1	4,055	0.02%
2024/01/22	6	38.56	2	38.68	38.90	4	3,821	0.10%
2024/01/19	0	0.00	3	37.60	37.95	-3	3,697	-0.08%
2024/01/18	0	0.00	0	36.60	36.65	0	3,636	0.00%
2024/01/17	2	37.65	0	0.00	37.35	2	3,624	0.06%
2024/01/15	0	0.00	2	37.80	37.80	-2	3,589	-0.06%
2024/01/12	1	37.65	3	37.50	37.50	-2	3,603	-0.06%
2024/01/11	5	37.55	6	37.18	37.75	-1	3,588	-0.03%
2024/01/10	1	36.45	3	36.30	36.60	-2	3,552	-0.06%
2024/01/09	3	37.65	1	37.50	36.95	2	3,557	0.06%
2024/01/08	3	37.15	12	36.85	36.80	-9	3,525	-0.26%
2024/01/05	14	38.84	5	38.67	37.90	9	3,492	0.26%
2024/01/04	1	37.90	1	37.95	37.70	0	3,289	0.00%
2024/01/03	1	36.65	0	36.80	36.60	1	3,245	0.03%
2024/01/02	1	37.20	1	37.15	37.15	0	3,258	0.00%
2023/12/29	1	37.75	1	37.80	37.75	0	3,284	0.00%
2023/12/28	4	38.20	1	38.45	38.10	3	3,290	0.09%
2023/12/26	3	37.25	6	37.73	38.10	-3	3,178	-0.09%
2023/12/22	0	0.00	5	36.75	36.60	-5	3,071	-0.16%
2023/12/21	1	36.70	0	0.00	36.75	1	3,078	0.03%
2023/12/20	1	37.40	2.1	37.44	37.35	-1.1	3,085	-0.04%
2023/12/19	1	36.65	1	36.85	36.70	0	3,112	0.00%
2023/12/18	1	37.70	4	38.04	37.70	-3	3,100	-0.10%
2023/12/14	3.1	37.35	6	37.68	37.25	-2.9	3,015	-0.10%
2023/12/13	10	37.88	13	37.88	37.85	-3	3,001	-0.10%
2023/12/12	1	38.05	11	38.40	38.30	-10	2,954	-0.34%
2023/12/11	6	37.17	3	37.15	37.20	3	2,857	0.10%
2023/12/08	12	36.68	0	0.00	36.55	12	2,900	0.41%
2023/12/07	1	37.00	0	0.00	36.70	1	3,023	0.03%
2023/12/05	18	37.54	9	37.36	37.50	9	2,993	0.30%
2023/12/04	3	37.67	3	37.62	37.45	0	2,876	0.00%
2023/11/29	0	0.00	1	36.10	36.00	-1	2,773	-0.04%
2023/11/24	1	35.50	0	0.00	35.85	1	2,910	0.03%
2023/11/22	0	0.00	1	36.05	36.25	-1	2,984	-0.03%
2023/11/21	6	35.65	3	35.65	35.35	3	3,013	0.10%
2023/11/20	0	0.00	1	35.50	35.55	-1	3,125	-0.03%
2023/11/17	0	0.00	15.5	35.06	34.95	-15.5	3,263	-0.47%
2023/11/15	0	0.00	1.5	33.93	33.85	-1.5	3,332	-0.05%
2023/11/13	0	0.00	2	32.80	32.90	-2	3,382	-0.06%
2023/11/09	6.5	33.01	0	0.00	32.70	6.5	3,407	0.19%
2023/11/08	0	0.00	5	33.68	33.75	-5	3,408	-0.15%
2023/11/07	10.5	33.72	0	0.00	33.55	10.5	3,426	0.31%
2023/11/06	5	34.54	0	0.00	34.55	5	3,434	0.15%
2023/11/03	2	34.50	2	34.45	34.40	0	3,460	0.00%
2023/11/02	6	35.30	15	34.84	35.20	-9	3,453	-0.26%
2023/11/01	11	34.00	0	0.00	33.55	11	3,421	0.32%
2023/10/31	0	0.00	18	35.47	35.35	-18	3,439	-0.52%
2023/10/30	3	34.70	0	0.00	34.70	3	3,370	0.09%
2023/10/26	15	34.76	0	0.00	34.50	15	3,640	0.41%
2023/10/23	0	0.00	0.3	34.90	34.50	-0.3	3,826	-0.01%
2023/10/20	0.3	34.10	1	34.50	34.45	-0.7	3,901	-0.02%
2023/10/19	0	0.00	0.4	34.85	34.95	-0.4	3,938	-0.01%
2023/10/18	0.4	34.50	20	34.55	34.40	-19.6	3,993	-0.49%
2023/10/13	1	37.10	0	0.00	36.60	1	4,423	0.02%
2023/10/11	1	36.55	0	0.00	36.55	1	5,312	0.02%
2023/10/06	1	37.15	0	0.00	37.40	1	5,491	0.02%
2023/10/05	2	38.13	0	0.00	37.75	2	5,540	0.04%
2023/10/03	3	38.43	0	0.00	38.30	3	5,694	0.05%
2023/10/02	0	0.00	1	39.60	39.65	-1	6,053	-0.02%
2023/09/28	0	0.00	1	39.15	39.35	-1	6,124	-0.02%
2023/09/27	1	39.45	0	0.00	39.65	1	6,285	0.02%
2023/09/26	0	0.00	1	39.40	39.30	-1	6,479	-0.02%
2023/09/25	1	39.30	2	39.45	39.50	-1	6,737	-0.01%
2023/09/22	2	38.78	1	38.70	38.95	1	6,826	0.01%
2023/09/21	1	38.00	0	0.00	37.85	1	7,124	0.01%
2023/09/20	1	38.95	25	39.00	38.80	-24	7,274	-0.33%
2023/09/18	1.1	39.86	6	39.78	39.80	-4.9	7,347	-0.07%
2023/09/15	29.6	39.91	8	39.61	39.45	21.6	7,414	0.29%
2023/09/14	7	40.24	5.2	40.16	40.15	1.8	7,368	0.02%
2023/09/13	5	38.63	2	38.83	39.00	3	7,292	0.04%
2023/09/12	2	37.68	1	38.05	38.15	1	7,565	0.01%
2023/09/11	0.1	36.75	0	0.00	36.35	0.1	7,454	0.00%
2023/09/07	1	38.55	0	0.00	38.40	1	7,462	0.01%
2023/09/06	5	38.92	0	0.00	38.95	5	7,545	0.07%
2023/09/05	0	0.00	2	38.30	38.45	-2	7,627	-0.03%
2023/09/04	0.1	38.60	0	0.00	38.30	0.1	7,641	0.00%
2023/09/01	1	39.35	0	0.00	38.60	1	7,657	0.01%
2023/08/31	0	0.00	6	39.63	39.75	-6	7,652	-0.08%
2023/08/28	2	39.45	1	39.00	39.00	1	7,756	0.01%
2023/08/25	5	40.01	2	40.05	39.60	3	7,848	0.04%
2023/08/23	4	39.21	3	38.70	38.90	1	7,822	0.01%
2023/08/22	1	38.35	1	38.15	38.15	0	7,668	0.00%
2023/08/18	6	37.22	0	0.00	36.40	6	7,562	0.08%
2023/08/17	1	36.20	2	37.23	37.75	-1	7,552	-0.01%
2023/08/11	0	0.00	2	37.35	36.70	-2	7,570	-0.03%
2023/08/10	4	37.49	8	37.25	37.10	-4	7,569	-0.05%
2023/08/09	0	0.00	4	38.60	38.30	-4	7,534	-0.05%
2023/08/08	13	39.04	4	38.60	38.75	9	7,499	0.12%
2023/08/07	12	38.29	15	38.77	39.50	-3	7,482	-0.04%
2023/08/04	6	38.89	11	39.42	39.45	-5	7,406	-0.07%
2023/08/02	4	41.53	14	42.30	41.40	-10	7,316	-0.14%
2023/08/01	19	43.79	12	43.10	42.95	7	7,257	0.10%
2023/07/31	17	44.32	8	44.57	43.90	9	7,147	0.13%
2023/07/28	6	42.33	6	42.91	42.90	0	6,998	0.00%
2023/07/27	0	0.00	9	43.77	44.00	-9	6,954	-0.13%
2023/07/26	10	43.86	3	43.15	43.15	7	6,918	0.10%
2023/07/25	4	44.34	14	44.51	44.45	-10	6,865	-0.15%
2023/07/24	8	43.44	9	43.96	43.45	-1	6,799	-0.01%
2023/07/21	4	43.11	1	43.90	43.75	3	6,754	0.04%
2023/07/20	12	44.00	12	44.14	43.80	0	6,735	0.00%
2023/07/19	3	42.65	12	42.72	42.90	-9	6,656	-0.14%
2023/07/18	57	45.36	56	44.88	43.20	1	6,669	0.01%
2023/07/17	137	47.49	99	47.38	46.70	38	6,513	0.58%	大買/
2023/07/14	65	46.16	56.7	46.84	48.10	8.3	6,141	0.14%
2023/07/13	44	44.14	57	44.02	43.80	-13	5,831	-0.22%
2023/07/12	3	42.87	1	43.60	42.40	2	5,632	0.04%
2023/07/10	30	42.37	7	41.88	42.15	23	5,628	0.41%
2023/07/07	47	43.77	61	43.65	43.30	-14	5,529	-0.25%
2023/07/06	1	41.80	8	42.40	41.85	-7	5,148	-0.14%
2023/07/05	17	42.49	3	42.15	41.70	14	5,122	0.27%
2023/07/04	21	42.73	3	43.53	43.80	18	5,009	0.36%
2023/07/03	19	42.35	20	42.38	43.45	-1	4,859	-0.02%
2023/06/30	8	40.41	13	40.68	40.90	-5	4,600	-0.11%
2023/06/29	19	39.83	20	40.08	40.35	-1	4,503	-0.02%
2023/06/28	3	39.25	8	39.66	39.30	-5	4,167	-0.12%
2023/06/27	2	37.95	0	0.00	37.80	2	4,011	0.05%
2023/06/26	11	38.76	0	0.00	38.60	11	4,002	0.27%
2023/06/21	2	39.88	26	39.98	40.20	-24	3,920	-0.61%
2023/06/20	5	39.25	0	0.00	39.10	5	3,825	0.13%
2023/06/19	5	39.76	233	39.51	39.30	-228	3,785	-6.02%	大賣/鉅額交易
2023/06/16	249	41.16	17.8	40.30	40.35	231.2	3,656	6.32%	大買/鉅額交易
2023/06/15	0	0.00	6	38.05	38.15	-6	3,316	-0.18%
2023/06/14	0	0.00	1.2	37.75	37.65	-1.2	3,311	-0.04%
2023/06/12	7.3	37.44	0	0.00	36.80	7.3	3,411	0.21%
2023/06/09	3	38.22	4	38.63	38.85	-1	3,394	-0.03%
2023/06/08	5.2	37.49	0	0.00	37.20	5.2	3,345	0.16%
2023/06/07	2	37.78	0	0.00	38.10	2	3,377	0.06%
2023/06/06	3	37.98	0	0.00	38.05	3	3,440	0.09%
2023/06/05	0.2	39.09	1	39.50	38.70	-0.9	3,457	-0.02%
2023/06/02	0	38.90	2	39.00	38.90	-2	3,542	-0.06%
2023/06/01	5	38.45	5	38.78	38.95	0	3,526	0.00%
2023/05/31	1	38.40	7	38.56	38.50	-6	3,501	-0.17%
2023/05/30	4	37.36	22	37.69	37.45	-18	3,409	-0.53%
2023/05/29	4	37.38	13	37.38	37.30	-9	3,404	-0.27%
2023/05/25	13	35.82	0	0.00	36.00	13	3,393	0.38%
2023/05/24	0	36.35	1	36.20	36.20	-1	3,385	-0.03%
2023/05/23	3	36.80	0	0.00	36.65	3	3,383	0.09%
2023/05/22	0	36.65	0	0.00	36.60	0	3,378	0.00%
2023/05/19	2	36.05	1	36.10	36.10	1	3,385	0.03%
2023/05/18	92	36.52	95	36.21	36.15	-3	3,364	-0.09%
2023/05/17	4	35.90	2	36.48	35.95	2	3,315	0.06%
2023/05/16	2	35.30	13	34.77	35.30	-11	3,253	-0.34%
2023/05/15	7	34.17	3	34.50	34.40	4	3,230	0.12%
2023/05/12	0.1	33.85	3	34.10	34.30	-2.9	3,235	-0.09%
2023/05/11	3	34.42	2.2	34.05	33.95	0.8	3,232	0.02%
2023/05/10	22.1	34.97	20	34.75	34.80	2.1	3,205	0.07%
2023/05/08	5	35.53	5.1	35.48	35.15	-0.1	3,188	0.00%
2023/05/05	10	35.15	0	0.00	35.00	10	3,182	0.31%
2023/05/04	10	34.39	0	0.00	34.45	10	3,184	0.31%
2023/05/03	11	35.06	0.3	34.55	34.40	10.7	3,188	0.33%
2023/05/02	0	0.00	10	35.60	35.85	-10	3,168	-0.32%
2023/04/28	10	35.25	0	0.00	35.40	10	3,159	0.32%
2023/04/27	0	35.20	20	35.10	35.30	-20	3,143	-0.64%
2023/04/26	0	34.90	0	0.00	35.05	0	3,130	0.00%
2023/04/25	22	34.88	0	0.00	34.80	22	3,114	0.71%
2023/04/21	4	36.54	5	35.83	35.65	-1	3,081	-0.03%
2023/04/20	1	38.61	0	0.00	39.30	1	2,949	0.03%
2023/04/19	4	38.68	9	38.37	38.85	-5	2,840	-0.18%
2023/04/18	0	0.00	5	38.78	38.40	-5	2,754	-0.18%
2023/04/17	0	37.00	0	0.00	37.45	0	2,686	0.00%
2023/04/14	7	36.81	3	37.60	36.70	4	2,757	0.15%
2023/04/13	2	36.48	4.5	36.46	36.90	-2.5	2,685	-0.09%
2023/04/12	2.3	36.43	8	36.63	36.75	-5.7	2,618	-0.22%
2023/04/11	5	36.09	17	35.91	36.20	-12	2,554	-0.47%
2023/04/10	2	35.95	8	35.99	36.00	-6	2,528	-0.24%
2023/04/07	6	35.35	1	35.35	35.35	5	2,471	0.20%
2023/04/06	2	35.55	3	35.27	35.55	-1	2,405	-0.04%
2023/03/30	0	34.75	0	0.00	34.80	0	2,325	0.00%
2023/03/29	1	34.50	0	0.00	34.45	1	2,310	0.04%
2023/03/28	1	34.35	4	34.20	34.75	-3	2,313	-0.13%
2023/03/27	4.1	35.10	0	0.00	34.95	4.1	2,300	0.18%
2023/03/24	7	34.61	0	0.00	34.55	7	2,273	0.31%
2023/03/23	8	34.71	0	0.00	34.75	8	2,257	0.35%
2023/03/17	0	0.00	1	34.10	34.30	-1	2,207	-0.05%
2023/03/16	4	34.38	0	0.00	33.55	4	2,187	0.18%
2023/03/15	2	34.65	15	34.61	34.45	-13	2,153	-0.60%
2023/03/14	3	34.80	3	35.18	35.20	0	2,081	0.00%
2023/03/13	0	0.00	4	34.81	34.90	-4	2,036	-0.20%
2023/03/10	1	34.65	7	35.05	34.55	-6	1,991	-0.30%
2023/03/09	5	34.94	2	35.23	34.80	3	2,215	0.14%
2023/03/08	1	34.50	0	0.00	34.55	1	2,276	0.04%
2023/03/07	6	34.48	5	34.33	34.20	1	2,337	0.04%
2023/03/06	2	33.40	0.4	33.20	33.25	1.6	2,197	0.07%
2023/03/03	8	33.11	7.6	33.05	32.90	0.4	2,167	0.02%
2023/03/02	1	33.75	6	33.85	33.90	-5	2,099	-0.24%
2023/03/01	13	33.16	4	33.03	33.20	9	2,100	0.43%
2023/02/24	0	0.00	1	32.65	32.50	-1	2,054	-0.05%
2023/02/23	7	32.60	4	32.51	32.50	3	2,038	0.15%
2023/02/22	0	0.00	5	31.66	31.90	-5	1,967	-0.25%
2023/02/21	1	31.80	6	31.80	31.80	-5	1,991	-0.25%
2023/02/20	2	31.95	0	0.00	31.70	2	2,015	0.10%
2023/02/17	0	0.00	10	31.54	31.60	-10	2,014	-0.50%
2023/02/16	6	31.23	1	31.35	31.00	5	2,024	0.25%
2023/02/15	1	30.90	4	31.00	30.90	-3	2,046	-0.15%
2023/02/10	1	30.30	0	0.00	30.20	1	2,179	0.05%
2023/02/09	1	30.85	0	0.00	30.75	1	2,180	0.05%
2023/02/08	1	30.95	0	0.00	30.95	1	2,184	0.05%
2023/02/06	0	0.00	1	31.30	30.95	-1	2,218	-0.05%
2023/02/02	0	0.00	1	31.00	31.25	-1	2,211	-0.05%
2023/02/01	1	30.55	0	0.00	30.65	1	2,234	0.04%
2023/01/31	0	0.00	1	30.50	30.55	-1	2,224	-0.04%
2023/01/16	1	29.30	0	0.00	29.30	1	2,199	0.05%
2023/01/12	1	29.85	0	0.00	29.85	1	2,206	0.05%
2023/01/11	0	0.00	3	30.52	30.05	-3	2,220	-0.14%
2023/01/10	0	0.00	3	29.90	30.05	-3	2,191	-0.14%
2023/01/09	0	0.00	11	30.00	29.80	-11	2,195	-0.50%
2023/01/05	3	30.17	3	29.60	29.60	0	2,244	0.00%
2023/01/04	5	30.31	2.2	30.41	30.00	2.8	2,175	0.13%
2022/12/28	3	28.32	0	0.00	28.15	3	2,262	0.13%
2022/12/27	2	28.88	0	0.00	28.95	2	2,274	0.09%
2022/12/22	1	28.90	0	0.00	28.85	1	2,305	0.04%
2022/12/20	2	28.60	0	0.00	28.55	2	2,371	0.08%
2022/12/19	3.2	29.60	0	0.00	29.35	3.2	2,395	0.13%
2022/12/16	1	30.50	0	0.00	30.40	1	2,407	0.04%
2022/12/14	0	0.00	1	31.00	31.05	-1	2,427	-0.04%
2022/12/12	1	30.30	0	0.00	30.60	1	2,447	0.04%
2022/12/07	0	0.00	1	30.90	30.65	-1	2,599	-0.04%
2022/12/06	0	0.00	11	31.60	31.35	-11	2,734	-0.40%
2022/12/05	4	31.55	0	0.00	31.60	4	2,931	0.14%
2022/12/02	12	31.11	4	31.20	31.20	8	3,049	0.26%
2022/12/01	9	31.92	14	31.87	31.30	-5	3,162	-0.16%
2022/11/30	7	31.08	4	30.98	31.00	3	3,100	0.10%
2022/11/29	5	31.26	12	30.83	31.35	-7	3,044	-0.23%
2022/11/24	0	0.00	4	30.40	30.00	-4	2,970	-0.13%
2022/11/23	12	29.88	10	29.90	30.45	2	2,951	0.07%
2022/11/17	10	29.85	14	29.63	29.50	-4	2,927	-0.14%
2022/11/16	3	29.40	0	0.00	29.15	3	2,912	0.10%
2022/11/11	3	29.70	0	0.00	29.55	3	2,902	0.10%
2022/11/10	4	29.23	0	0.00	29.15	4	2,891	0.14%
2022/11/09	2	29.35	0	0.00	29.30	2	2,898	0.07%
2022/11/08	0	0.00	30	29.90	29.30	-30	2,906	-1.03%
2022/11/07	1	28.85	0	0.00	28.70	1	2,875	0.03%
2022/11/04	1	28.55	1	28.70	28.80	0	2,916	0.00%
2022/11/02	0	0.00	1	28.25	28.55	-1	3,037	-0.03%
2022/11/01	0	0.00	1	27.45	27.50	-1	3,105	-0.03%
2022/10/31	0	0.00	2	26.93	26.85	-2	3,257	-0.06%
2022/10/28	6	26.81	0	0.00	26.25	6	3,530	0.17%
2022/10/26	3	26.50	0	0.00	26.60	3	3,875	0.08%
2022/10/21	1	27.15	0	0.00	27.10	1	4,285	0.02%
2022/10/18	1	28.60	0	0.00	28.60	1	4,659	0.02%
2022/10/14	0	0.00	3	27.55	28.00	-3	4,725	-0.06%
2022/10/13	4	26.91	0	0.00	26.10	4	4,744	0.08%
2022/10/07	0	0.00	6	29.43	29.50	-6	4,787	-0.13%
2022/10/06	6	29.23	0	0.00	29.20	6	4,828	0.12%
2022/10/05	35	29.74	3	29.85	28.85	32	4,848	0.66%
2022/10/04	0	0.00	0.4	28.30	28.60	-0.4	4,773	-0.01%
2022/10/03	1	27.30	0	0.00	27.35	1	4,827	0.02%
2022/09/30	1	27.35	0	0.00	27.55	1	5,062	0.02%
2022/09/29	0.4	28.10	1	27.65	27.65	-0.6	5,268	-0.01%
2022/09/28	2.1	27.27	1	27.35	27.25	1.1	5,323	0.02%
2022/09/26	1	30.15	1	30.50	29.80	0	5,417	0.00%
2022/09/23	0	0.00	2	31.80	31.35	-2	5,395	-0.04%
2022/09/21	1	32.40	0	0.00	32.35	1	5,353	0.02%
2022/09/20	2	32.55	0	0.00	32.80	2	5,331	0.04%
2022/09/19	1	32.20	1	32.35	32.45	0	5,316	0.00%
2022/09/16	3	32.90	1	33.00	32.70	2	5,297	0.04%
2022/09/15	4	33.61	1	33.00	33.05	3	5,258	0.06%
2022/09/14	4	33.13	1	32.70	33.45	3	5,179	0.06%
2022/09/13	2	34.07	4	34.34	33.70	-2	5,130	-0.04%
2022/09/12	5	34.69	4	34.81	34.95	1	4,980	0.02%
2022/09/08	21	32.63	31	33.34	33.75	-10	4,786	-0.21%
2022/09/07	6	32.13	6	32.33	32.80	0	4,637	0.00%
2022/09/06	9	32.76	4	32.61	32.40	5	4,514	0.11%
2022/09/05	9	32.19	9	32.03	31.40	0	4,297	0.00%
2022/09/02	0	0.00	10	31.62	31.75	-10	4,198	-0.24%
2022/09/01	1	30.65	2	31.00	30.70	-1	4,156	-0.02%
2022/08/31	0	0.00	1	31.50	31.45	-1	4,139	-0.02%
2022/08/29	2	30.25	0	0.00	30.15	2	4,110	0.05%
2022/08/26	4	31.56	0	0.00	31.65	4	4,082	0.10%
2022/08/25	0	0.00	2	31.25	31.25	-2	4,032	-0.05%
2022/08/23	2	30.58	0	0.00	30.75	2	4,011	0.05%
2022/08/22	3	31.27	1	32.00	31.15	2	3,985	0.05%
2022/08/19	1	31.45	0	0.00	31.85	1	3,932	0.03%
2022/08/18	1	31.25	0	0.00	31.25	1	3,908	0.03%
2022/08/16	3	31.47	0	0.00	31.25	3	3,871	0.08%
2022/08/15	3	32.15	4	32.08	31.65	-1	3,838	-0.03%
2022/08/10	4	32.06	3	32.15	31.75	1	3,686	0.03%
2022/08/09	1	31.90	1	31.95	32.00	0	3,591	0.00%
2022/08/08	3	31.77	0	0.00	31.90	3	3,537	0.08%
2022/08/05	1	31.30	2	31.78	31.85	-1	3,446	-0.03%
2022/08/04	3	31.48	7	31.64	31.80	-4	3,291	-0.12%
2022/08/03	5	30.48	3	30.52	30.05	2	3,016	0.07%
2022/08/02	4	31.00	16	31.12	30.70	-12	2,754	-0.44%
2022/08/01	1	30.85	0	0.00	30.50	1	2,633	0.04%
2022/07/29	0	0.00	5	31.14	31.15	-5	2,578	-0.19%
2022/07/28	7	31.76	10	31.52	30.50	-3	2,479	-0.12%
2022/07/27	18	30.56	4	30.48	30.70	14	2,216	0.63%
2022/07/26	3	29.60	5	29.25	29.00	-2	2,033	-0.10%
2022/07/25	7	30.59	6	30.12	31.00	1	1,936	0.05%
2022/07/22	2	29.25	5	29.56	29.10	-3	1,822	-0.16%
2022/07/21	4	29.29	1	29.55	29.50	3	1,784	0.17%
2022/07/15	2	29.53	1	29.35	29.40	1	1,697	0.06%
2022/07/14	0	0.00	1	28.90	29.25	-1	1,648	-0.06%
2022/07/13	1	28.10	0	0.00	27.90	1	1,580	0.06%
2022/07/11	0	0.00	12	29.10	29.45	-12	1,512	-0.79%
2022/07/08	14	29.61	1	29.90	29.60	13	1,448	0.90%
2022/07/07	2	28.45	4.5	28.54	28.75	-2.5	1,206	-0.21%
2022/07/06	1	26.90	1	27.70	27.45	0	1,001	0.00%
2022/07/05	1	27.40	1	27.25	27.15	0	951	0.00%
2022/07/01	2	25.05	0	0.00	23.90	2	810	0.25%
2022/06/21	1	26.10	0	0.00	26.30	1	1,023	0.10%
2022/06/17	0	0.00	3	26.00	26.20	-3	1,075	-0.28%
2022/05/12	2	26.00	0	0.00	25.50	2	1,906	0.10%
2022/05/10	0	26.50	7	26.52	27.00	-7	1,928	-0.36%
2022/05/06	0.5	28.25	0	0.00	28.25	0.5	1,994	0.02%
2022/05/05	2	29.10	0	0.00	29.05	2	2,028	0.10%
2022/04/27	2	27.95	0	0.00	28.30	2	2,135	0.09%
2022/04/26	2	28.63	1	28.55	29.10	1	2,131	0.05%
2022/04/21	2	31.05	2	30.95	30.55	0	2,136	0.00%
2022/04/20	2	30.18	1	30.50	30.35	1	2,122	0.05%
2022/04/12	1	29.70	0	0.00	29.65	1	2,259	0.04%
2022/04/08	1	30.60	3	30.83	30.80	-2	2,618	-0.08%
2022/04/07	1	30.70	0	0.00	30.55	1	2,653	0.04%
2022/04/06	0	0.00	5	31.25	31.40	-5	2,729	-0.18%
2022/04/01	1	31.35	1	31.30	31.40	0	2,820	0.00%
2022/03/31	1	31.30	0	0.00	31.30	1	2,859	0.03%
2022/03/30	1	31.75	0	0.00	31.80	1	2,923	0.03%
2022/03/29	8	32.01	0	0.00	31.60	8	2,934	0.27%
2022/03/25	1	33.00	7	32.84	32.50	-6	2,961	-0.20%
2022/03/24	0	0.00	1	32.15	32.05	-1	2,884	-0.03%
2022/03/23	3	32.05	0	0.00	31.70	3	2,920	0.10%
2022/03/21	0	0.00	3	32.00	31.80	-3	3,165	-0.09%
2022/03/18	13	31.68	1	31.50	32.00	12	3,665	0.33%
2022/03/17	0	0.00	4	31.00	30.90	-4	3,827	-0.10%
2022/03/11	0	0.00	1.1	30.26	30.25	-1.1	5,035	-0.02%
2022/03/10	1	29.90	1	29.50	29.80	0	5,025	0.00%
2022/03/09	1	28.40	1	28.65	28.60	0	5,058	0.00%
2022/03/08	1	28.00	0	0.00	28.05	1	5,039	0.02%
2022/03/07	1.1	29.83	0.3	29.15	29.05	0.8	5,023	0.01%
2022/03/04	1	30.60	0	0.00	30.60	1	5,023	0.02%
2022/03/03	4	30.85	0	0.00	30.90	4	5,080	0.08%
2022/03/02	1	30.95	0	0.00	31.05	1	5,109	0.02%
2022/03/01	0	0.00	1	30.90	30.95	-1	5,128	-0.02%
2022/02/25	1	31.20	2	31.00	30.50	-1	5,171	-0.02%
2022/02/24	1	29.85	1	30.50	29.80	0	5,172	0.00%
2022/02/22	12	30.96	1	30.45	30.45	11	5,351	0.21%
2022/02/21	1	32.40	1	32.40	32.25	0	5,542	0.00%
2022/02/18	9	32.89	23.1	32.52	32.90	-14.1	6,165	-0.23%
2022/02/16	2	30.85	0	0.00	30.90	2	6,002	0.03%
2022/02/15	0	0.00	1	31.05	30.80	-1	6,006	-0.02%
2022/02/14	2	30.60	0	0.00	30.60	2	6,091	0.03%
2022/02/11	2	31.55	0	0.00	31.35	2	6,101	0.03%
2022/02/10	5	31.50	0	0.00	31.50	5	6,149	0.08%
2022/02/09	1	31.75	0	0.00	32.10	1	6,165	0.02%
2022/02/08	0	0.00	6	32.21	32.40	-6	6,235	-0.10%
2022/02/07	0	0.00	2.4	31.55	31.75	-2.4	6,379	-0.04%
2022/01/26	1	29.75	0	0.00	30.10	1	6,411	0.02%
2022/01/25	0.4	29.67	0.4	30.35	29.65	0	6,414	0.00%
2022/01/24	1.4	29.96	0	30.20	30.05	1.4	6,399	0.02%
2022/01/21	2	30.50	0	0.00	30.45	2	6,416	0.03%
2022/01/20	2	31.70	1	31.95	31.70	1	6,512	0.02%
2022/01/19	0	0.00	1	31.10	31.00	-1	6,534	-0.02%
2022/01/14	2	29.85	0	0.00	30.00	2	6,502	0.03%
2022/01/13	1	30.50	0	0.00	30.45	1	6,489	0.02%
2022/01/12	0.1	30.55	1	30.50	30.70	-1	6,483	-0.01%
2022/01/11	1	31.10	0	0.00	30.80	1	6,475	0.02%
2022/01/10	5	30.90	5	31.65	31.70	0	6,450	0.00%
2022/01/07	11.2	31.63	0	0.00	31.35	11.2	6,437	0.17%
2022/01/06	3	33.02	4	32.85	32.85	-1	6,349	-0.02%
2022/01/05	0	0.00	2	33.70	33.70	-2	6,319	-0.03%
2022/01/04	3	33.82	3	33.62	33.70	0	6,295	0.00%
2022/01/03	5	34.52	18	35.15	33.95	-13	6,221	-0.21%
2021/12/30	2	33.60	0	33.55	33.55	2	5,914	0.03%
2021/12/29	3	33.85	2	33.80	34.15	1	5,873	0.02%
2021/12/28	0	0.00	8	33.61	34.00	-8	5,777	-0.14%
2021/12/27	1	33.35	5	33.42	33.30	-4	5,681	-0.07%
2021/12/24	8	33.34	4	33.15	33.40	4	5,642	0.07%
2021/12/23	1	32.75	0	0.00	32.80	1	5,569	0.02%
2021/12/22	1	32.60	6	33.23	32.55	-5	5,554	-0.09%
2021/12/21	5	32.80	10.5	32.56	32.80	-5.5	5,534	-0.10%
2021/12/20	2	32.30	19	32.87	32.70	-17	5,506	-0.31%
2021/12/17	2	33.09	12	33.05	32.65	-10	5,463	-0.18%
2021/12/16	10.5	33.87	6	34.00	33.85	4.5	5,397	0.08%
2021/12/15	3	33.40	8	33.00	34.15	-5	5,268	-0.09%
2021/12/14	49	35.89	23	34.95	34.10	26	5,100	0.51%
2021/12/13	8	33.36	3	33.83	33.65	5	4,555	0.11%
2021/12/10	7.5	33.87	4	33.78	33.80	3.5	4,308	0.08%
2021/12/09	23	32.66	98	33.14	32.20	-75	3,779	-1.98%
2021/12/08	3	30.17	5	30.22	30.30	-2	3,217	-0.06%
2021/12/07	2	30.15	7	29.85	30.15	-5	3,141	-0.16%
2021/12/03	3	29.10	0	0.00	29.35	3	3,026	0.10%
2021/12/02	0	0.00	0.5	29.00	29.05	-0.5	2,971	-0.02%
2021/12/01	1	28.75	0	0.00	28.85	1	2,974	0.03%
2021/11/30	1	29.00	0	0.00	29.20	1	2,973	0.03%
2021/11/29	1.5	28.29	0	0.00	28.45	1.5	2,967	0.05%
2021/11/26	1	28.50	0	0.00	28.30	1	2,911	0.03%
2021/11/25	1	29.65	0	0.00	29.55	1	2,874	0.03%
2021/11/24	0	0.00	3	29.95	30.10	-3	2,840	-0.11%
2021/11/23	3	29.90	6	29.80	29.80	-3	2,797	-0.11%
2021/11/22	0	0.00	12	30.98	30.85	-12	2,729	-0.44%
2021/11/19	7	29.88	0	0.00	29.80	7	2,587	0.27%
2021/11/18	19	30.69	18	31.68	30.10	1	2,517	0.04%
2021/11/17	6	31.71	25	31.90	32.05	-19	2,279	-0.83%
2021/11/16	12	29.15	5	28.41	29.15	7	1,627	0.43%
2021/11/15	2	27.90	0	0.00	28.05	2	1,549	0.13%
2021/11/11	12	28.47	17	28.62	28.10	-5	1,531	-0.33%
2021/11/10	2	28.10	5	27.90	27.90	-3	1,448	-0.21%
2021/11/09	1	27.75	0	0.00	27.75	1	1,440	0.07%
2021/11/08	0	0.00	19	28.34	28.10	-19	1,384	-1.37%
2021/11/05	30	28.52	1	28.40	28.20	29	1,355	2.14%
2021/11/04	12	28.55	21	28.41	28.60	-9	1,244	-0.72%
2021/11/03	0	0.00	2	27.95	27.00	-2	1,077	-0.19%
2021/11/02	1	26.55	1	26.60	26.50	0	1,010	0.00%
2021/10/29	2	27.13	0	0.00	27.00	2	1,046	0.19%
2021/10/28	6	28.15	1	28.65	27.80	5	1,020	0.49%
2021/10/27	1	28.25	2	27.65	28.30	-1	908	-0.11%
2021/10/26	0	0.00	1	26.55	26.65	-1	845	-0.12%
2021/10/15	0	0.00	1	25.30	25.60	-1	957	-0.10%
2021/10/14	0	0.00	1	25.15	25.15	-1	999	-0.10%
2021/10/13	0	0.00	3	25.00	24.85	-3	1,049	-0.29%
2021/10/07	10	25.50	0	25.65	25.85	10	1,342	0.74%
2021/10/06	9	25.08	0	0.00	24.80	9	1,376	0.65%
2021/10/01	1	25.00	1	25.60	25.00	0	1,414	0.00%
2021/09/27	0	0.00	1	26.00	25.85	-1	1,467	-0.07%
2021/09/24	0	0.00	0.1	25.30	25.40	-0.1	1,481	0.00%
2021/09/22	0	0.00	4	24.59	24.40	-4	1,490	-0.27%
2021/09/17	0	0.00	4	24.38	24.90	-4	1,490	-0.27%
2021/09/16	1	24.20	1	24.35	24.20	0	1,505	0.00%
2021/09/15	2	24.08	1	24.35	24.10	1	1,538	0.07%
2021/09/14	5	24.20	0	0.00	24.20	5	1,560	0.32%
2021/09/09	0.1	24.35	0	0.00	24.35	0.1	1,626	0.00%
2021/09/07	0	0.00	1	24.55	24.65	-1	1,643	-0.06%
2021/09/06	1	25.00	3	25.80	24.75	-2	1,650	-0.12%
2021/09/03	1	25.80	0	0.00	25.80	1	1,624	0.06%
2021/08/30	2	26.15	0	0.00	26.20	2	1,628	0.12%
2021/08/23	0	0.00	1	26.00	26.35	-1	1,723	-0.06%
2021/08/20	3	25.08	3	25.40	25.30	0	1,726	0.00%
2021/08/19	0	0.00	5	25.35	25.20	-5	1,731	-0.29%
2021/08/18	5	24.95	0	0.00	25.65	5	1,730	0.29%
2021/08/17	1	24.50	10	25.10	24.55	-9	1,742	-0.52%
2021/08/13	1	25.55	0	0.00	25.15	1	1,751	0.06%
2021/08/11	10	25.85	4	26.05	25.75	6	1,789	0.34%
2021/08/10	2	26.38	5	26.15	26.05	-3	1,813	-0.17%
2021/08/09	0	0.00	1	27.00	26.70	-1	1,847	-0.05%
2021/08/04	1	27.55	2	27.45	27.10	-1	2,029	-0.05%
2021/08/03	0	0.00	5	28.10	28.05	-5	2,042	-0.24%
2021/08/02	5	28.13	0	0.00	28.20	5	2,067	0.24%
2021/07/28	2	28.73	3	28.60	28.60	-1	2,232	-0.04%
2021/07/27	3	29.30	4	30.00	29.15	-1	2,301	-0.04%
2021/07/26	3	29.68	38	29.53	29.55	-35	2,424	-1.44%
2021/07/23	11	29.72	10	29.30	29.55	1	2,580	0.04%
2021/07/22	0	0.00	3	29.15	29.15	-3	2,612	-0.11%
2021/07/21	49	28.68	1	28.55	28.55	48	2,639	1.82%
2021/07/20	13	29.54	2	29.05	29.05	11	2,666	0.41%
2021/07/19	1	30.50	19	30.30	30.35	-18	2,734	-0.66%
2021/07/16	13	30.98	16	30.97	31.15	-3	2,821	-0.11%
2021/07/15	2	30.70	11.3	30.52	31.65	-9.3	2,783	-0.33%
2021/07/14	0	0.00	3	29.30	29.05	-3	2,637	-0.11%
2021/07/13	5	28.69	8	28.71	28.45	-3	2,645	-0.11%
2021/07/12	0	0.00	6	28.25	28.25	-6	2,644	-0.23%
2021/07/09	1	28.05	0	0.00	27.95	1	2,656	0.04%
2021/07/07	9	28.52	0	0.00	28.40	9	2,821	0.32%
2021/07/06	3	28.80	0	0.00	28.75	3	2,996	0.10%
2021/07/05	10	29.06	3.3	29.22	29.10	6.7	3,307	0.20%
2021/07/02	0	0.00	0.2	28.95	28.60	-0.2	3,327	-0.01%
2021/07/01	2	28.50	0	0.00	28.10	2	3,381	0.06%
2021/06/30	1	28.65	0	0.00	28.55	1	3,433	0.03%
2021/06/29	2	28.85	0	0.00	28.60	2	3,572	0.06%
2021/06/25	0	0.00	1	29.25	29.15	-1	3,746	-0.03%
2021/06/24	0	0.00	1	29.25	29.15	-1	3,814	-0.03%
2021/06/21	1	28.15	0	0.00	28.25	1	3,900	0.03%
2021/06/18	0	0.00	4	28.80	29.20	-4	3,951	-0.10%
2021/06/17	0	0.00	1	28.95	28.95	-1	4,029	-0.02%
2021/06/15	1	28.35	2	28.60	28.55	-1	4,110	-0.02%
2021/06/10	0	0.00	2	28.60	28.45	-2	4,243	-0.05%
2021/06/04	0	0.00	1	28.10	28.10	-1	4,585	-0.02%
2021/06/03	1	28.85	0	0.00	28.85	1	4,665	0.02%
2021/06/02	7	28.83	2	29.00	28.95	5	4,700	0.11%
2021/06/01	1	28.60	0	0.00	28.55	1	4,748	0.02%
2021/05/31	0	0.00	2	28.05	27.85	-2	4,842	-0.04%
2021/05/28	0	0.00	1	27.85	27.80	-1	4,850	-0.02%
2021/05/25	1	27.40	3	27.43	27.25	-2	4,957	-0.04%
2021/05/20	1	26.00	0	0.00	25.85	1	5,109	0.02%
2021/05/18	1	26.15	1	25.70	26.15	0	5,233	0.00%
2021/05/17	6	23.92	0	0.00	24.00	6	5,247	0.11%
2021/05/14	1	27.10	0	0.00	26.10	1	5,241	0.02%
2021/05/13	3.3	26.73	3	25.50	26.60	0.3	5,244	0.01%
2021/05/12	14	26.24	6.3	25.54	25.75	7.7	5,242	0.15%
2021/05/11	7.2	28.67	2	29.00	27.95	5.2	5,185	0.10%
2021/05/10	1.1	30.66	0.1	30.80	29.95	1	5,198	0.02%
2021/05/07	0	0.00	5.5	29.90	30.40	-5.5	5,503	-0.10%
2021/05/06	15.4	29.91	0	0.00	29.20	15.4	5,584	0.28%
2021/05/05	1.2	30.15	6	31.43	30.10	-4.8	5,533	-0.09%
2021/05/04	17	33.36	7.5	32.47	31.35	9.5	5,519	0.17%
2021/05/03	9	35.00	36	35.10	34.40	-27	5,475	-0.49%
2021/04/29	15.2	34.92	2	34.88	35.00	13.2	5,422	0.24%
2021/04/28	1	33.40	5	33.45	33.50	-4	5,378	-0.07%
2021/04/27	3	33.20	1	33.40	33.25	2	5,484	0.04%
2021/04/26	5	33.22	5.5	33.57	33.65	-0.5	5,573	-0.01%
2021/04/23	34.5	33.18	37	33.14	33.15	-2.5	5,667	-0.04%
2021/04/22	27	35.01	20	34.77	34.00	7	6,057	0.12%
2021/04/21	28	35.90	2	35.93	35.80	26	6,051	0.43%
2021/04/20	2	36.43	3	36.58	36.30	-1	6,107	-0.02%
2021/04/19	11	36.68	2	36.23	36.05	9	6,325	0.14%
2021/04/16	23	36.08	9	36.01	36.05	14	6,462	0.22%
2021/04/15	1.5	35.93	4	35.99	35.95	-2.5	6,666	-0.04%
2021/04/14	23	36.10	3	35.92	35.80	20	7,531	0.27%
2021/04/13	7	36.77	14	37.17	37.00	-7	8,203	-0.09%
2021/04/12	25	38.16	12	37.68	37.50	13	8,310	0.16%
2021/04/09	19	38.31	78	38.69	38.40	-59	8,231	-0.72%
2021/04/08	7	36.39	4	36.55	36.40	3	7,937	0.04%
2021/04/07	5	36.21	2	36.20	36.20	3	7,935	0.04%
2021/04/06	7	36.69	6	36.65	36.55	1	7,930	0.01%
2021/04/01	14	37.47	4	37.91	37.05	10	7,991	0.13%
2021/03/31	8	37.11	14.5	37.13	37.35	-6.5	8,083	-0.08%
2021/03/30	23	36.36	3	36.72	36.55	20	7,944	0.25%
2021/03/29	1.5	36.33	18	36.49	36.55	-16.5	7,920	-0.21%
2021/03/26	3	35.50	10	35.45	35.65	-7	7,902	-0.09%
2021/03/25	44	36.15	8	36.34	35.60	36	7,992	0.45%
2021/03/24	3	35.55	0	0.00	35.40	3	7,958	0.04%
2021/03/23	2	35.45	12	35.64	35.25	-10	7,951	-0.13%
2021/03/22	17.5	35.23	1	35.35	35.10	16.5	7,902	0.21%
2021/03/19	2	36.35	1	36.05	36.15	1	7,840	0.01%
2021/03/18	0	0.00	2	36.50	36.30	-2	7,777	-0.03%
2021/03/17	9	36.15	1	36.25	36.10	8	7,825	0.10%
2021/03/16	18.5	36.86	4	36.56	36.65	14.5	7,828	0.19%
2021/03/15	35	37.48	46	37.47	37.55	-11	7,805	-0.14%
2021/03/12	9	36.74	3	36.33	36.80	6	7,689	0.08%
2021/03/11	2	35.45	0	0.00	35.75	2	7,661	0.03%
2021/03/10	1	35.35	0	0.00	35.35	1	8,028	0.01%
2021/03/09	1	35.85	7	35.40	35.40	-6	8,358	-0.07%
2021/03/08	7	35.19	0	0.00	34.90	7	8,296	0.08%
2021/03/05	12	35.42	11	35.54	35.45	1	8,284	0.01%
2021/03/04	12	35.29	16	35.48	35.05	-4	8,421	-0.05%
2021/03/03	13	34.43	13	33.94	34.40	0	8,429	0.00%
2021/03/02	3	34.60	2	35.10	34.10	1	8,460	0.01%
2021/02/26	1	34.40	6	35.02	35.10	-5	8,451	-0.06%
2021/02/25	22	35.05	0	0.00	34.85	22	8,467	0.26%
2021/02/24	16	35.49	3	35.27	35.10	13	8,468	0.15%
2021/02/23	0	0.00	19	35.69	36.15	-19	8,489	-0.22%
2021/02/22	11	35.36	3	35.40	35.50	8	8,548	0.09%
2021/02/19	19	35.15	11	35.70	35.40	8	8,515	0.09%
2021/02/18	1	34.10	8	33.99	34.15	-7	8,429	-0.08%
2021/02/17	2	33.35	1	32.80	33.30	1	8,402	0.01%
2021/02/05	12	33.28	2	33.43	32.70	10	8,366	0.12%
2021/02/04	1	33.30	1	33.45	33.10	0	8,362	0.00%
2021/02/03	1	32.95	294	33.26	32.95	-293	8,460	-3.46%	大賣/鉅額交易
2021/02/02	0	0.00	7	33.64	33.60	-7	8,410	-0.08%
2021/02/01	1	33.75	6	33.14	33.50	-5	8,381	-0.06%
2021/01/29	316	36.73	26	36.66	34.55	290	8,314	3.49%	大買/鉅額交易
2021/01/28	22	35.26	4	36.04	36.00	18	7,984	0.23%
2021/01/26	4	35.63	1	35.70	34.65	3	7,871	0.04%
2021/01/25	0	0.00	9	35.10	35.35	-9	7,835	-0.11%
2021/01/22	10	34.68	42	34.38	35.15	-32	7,803	-0.41%
2021/01/21	1	35.80	6	35.23	34.75	-5	7,725	-0.06%
2021/01/20	2	35.90	3	36.12	35.75	-1	7,618	-0.01%
2021/01/19	2	38.10	4	38.18	37.45	-2	7,470	-0.03%
2021/01/18	10	38.37	7	38.43	38.50	3	7,344	0.04%
2021/01/15	67	39.99	39	39.64	38.60	28	7,192	0.39%
2021/01/14	12	38.20	6	38.70	38.35	6	6,717	0.09%
2021/01/13	9	37.60	5	37.55	37.80	4	6,604	0.06%
2021/01/12	14	37.37	15	37.31	37.50	-1	6,500	-0.02%
2021/01/11	2	38.85	4	38.90	38.95	-2	6,249	-0.03%
2021/01/08	9	38.29	10	38.56	38.50	-1	6,084	-0.02%
2021/01/07	55	39.71	75	39.33	39.50	-20	5,851	-0.34%
2021/01/06	52	37.77	14	38.45	38.90	38	4,966	0.77%
2021/01/05	0	0.00	5	35.35	35.40	-5	4,261	-0.12%
2021/01/04	3	32.15	1.4	32.15	32.20	1.6	4,058	0.04%
2020/12/31	0.4	31.20	4	31.19	31.25	-3.6	3,979	-0.09%
2020/12/29	2	31.75	6	31.71	31.45	-4	3,984	-0.10%
2020/12/28	3	31.75	0	0.00	31.65	3	3,921	0.08%
2020/12/25	3	32.12	6	31.26	32.10	-3	3,840	-0.08%
2020/12/24	0	0.00	1	30.30	30.25	-1	3,615	-0.03%
2020/12/23	1	29.95	0	0.00	29.85	1	3,619	0.03%
2020/12/22	5	30.31	19	30.61	29.55	-14	3,637	-0.38%
2020/12/21	1	30.90	7	30.81	31.05	-6	3,613	-0.17%
2020/12/18	2	30.05	0	0.00	30.05	2	3,516	0.06%
2020/12/15	10	29.73	0	0.00	29.25	10	3,498	0.29%
2020/12/14	0	0.00	1	30.30	30.25	-1	3,463	-0.03%
2020/12/11	2	30.58	0	0.00	30.20	2	3,479	0.06%
2020/12/09	17	31.18	0	0.00	31.30	17	3,412	0.50%
2020/12/08	0	0.00	1	31.30	31.35	-1	3,446	-0.03%
2020/12/07	1	31.35	212	31.59	31.30	-211	3,704	-5.70%	大賣/鉅額交易
2020/12/04	223	32.85	55	32.24	32.25	168	3,666	4.58%	大買/鉅額交易
2020/12/03	32	30.59	34.8	30.79	32.00	-2.8	3,305	-0.08%
2020/12/02	0	0.00	6	29.30	29.10	-6	3,022	-0.20%
2020/12/01	21	28.98	0	0.00	29.00	21	3,036	0.69%
2020/11/30	19	29.80	19	30.08	29.25	0	3,099	0.00%
2020/11/27	0	0.00	17	29.25	29.60	-17	2,914	-0.58%
2020/11/26	0	0.00	2	28.90	28.65	-2	2,827	-0.07%
2020/11/25	2	28.80	0	0.00	28.65	2	2,796	0.07%
2020/11/24	2	28.55	10	28.53	28.40	-8	2,796	-0.29%
2020/11/23	7	28.37	306	28.30	28.35	-299	2,750	-10.87%	大賣/鉅額交易
2020/11/20	275	28.48	211	28.23	28.35	64	2,726	2.35%	大買/大賣/
2020/11/19	256	27.96	15	28.08	28.00	241	2,723	8.85%	大買/鉅額交易
2020/11/16	3	26.93	2	27.20	27.25	1	2,723	0.04%
2020/11/13	2	26.43	0	0.00	26.70	2	2,854	0.07%
2020/11/12	1	26.65	600	26.67	26.45	-599	2,875	-20.83%	大賣/鉅額交易
2020/11/11	14	27.14	20	27.28	26.75	-6	2,900	-0.21%
2020/11/10	3	25.80	0	0.00	25.90	3	2,798	0.11%
2020/11/04	363	26.29	0	0.00	26.25	363	2,991	12.13%	大買/鉅額交易
2020/11/03	242	26.64	0	0.00	26.55	242	2,989	8.10%	大買/鉅額交易
2020/11/02	2	26.45	3	26.20	26.00	-1	3,009	-0.03%
2020/10/29	1	26.00	0	0.00	26.20	1	3,118	0.03%
2020/10/28	1	26.75	1	26.60	26.35	0	3,131	0.00%
2020/10/27	1	26.90	1	27.00	26.90	0	3,150	0.00%
2020/10/26	0	0.00	1	27.20	27.00	-1	3,206	-0.03%
2020/10/23	0	0.00	40	27.11	27.20	-40	3,235	-1.24%
2020/10/21	40	27.55	0	0.00	27.60	40	3,384	1.18%
2020/10/16	1	27.20	0	0.00	26.90	1	3,616	0.03%
2020/10/15	2	27.30	0	0.00	27.30	2	3,665	0.05%
2020/10/14	1	27.75	1	27.90	27.70	0	3,709	0.00%
2020/10/13	5	27.50	9	27.41	27.75	-4	3,747	-0.11%
2020/10/12	1	26.90	5	26.92	27.15	-4	3,735	-0.11%
2020/10/08	4	27.50	5	27.47	27.20	-1	3,744	-0.03%
2020/10/07	10	27.61	15	27.43	27.45	-5	3,762	-0.13%
2020/10/06	0	0.00	3	26.70	26.80	-3	3,765	-0.08%
2020/10/05	5	25.90	0	0.00	26.15	5	3,832	0.13%
2020/09/30	5	25.75	0	0.00	25.80	5	3,952	0.13%
2020/09/28	0	0.00	1	25.30	25.50	-1	3,944	-0.03%
2020/09/25	6	25.43	1	25.95	25.05	5	3,973	0.13%
2020/09/24	8	26.29	6	26.18	26.00	2	3,953	0.05%
2020/09/23	0	0.00	2	27.13	26.90	-2	3,925	-0.05%
2020/09/22	11	27.30	5	27.75	27.25	6	3,948	0.15%
2020/09/21	1	27.80	0	0.00	27.80	1	3,932	0.03%
2020/09/18	0	0.00	1	28.00	27.75	-1	3,937	-0.03%
2020/09/16	5	28.00	0	0.00	28.00	5	4,055	0.12%
2020/09/14	6	28.22	40	28.57	28.45	-34	4,173	-0.81%
2020/09/11	46	29.41	1	28.55	28.40	45	4,226	1.06%
2020/09/10	16	29.93	25	29.77	29.25	-9	4,185	-0.22%
2020/09/09	5	28.61	5	28.80	28.95	0	3,935	0.00%
2020/09/08	5	28.30	0	0.00	27.85	5	3,905	0.13%
2020/09/07	9	28.79	3	28.75	28.30	6	3,934	0.15%
2020/09/04	0	0.00	4	27.96	28.50	-4	3,948	-0.10%
2020/09/03	10	28.66	18	28.49	28.20	-8	3,955	-0.20%
2020/09/02	1	27.60	216	27.82	27.75	-215	3,876	-5.55%	大賣/鉅額交易
2020/09/01	0	0.00	214	27.82	27.40	-214	3,877	-5.52%	大賣/鉅額交易
2020/08/31	0	0.00	161	28.04	27.95	-161	4,037	-3.99%	大賣/鉅額交易
2020/08/28	20	28.51	0	0.00	28.15	20	4,068	0.49%
2020/08/27	1	28.15	0	0.00	28.25	1	4,073	0.02%
2020/08/26	1	28.50	3	28.50	28.30	-2	4,102	-0.05%
2020/08/25	2	29.20	21.1	28.28	28.50	-19.1	4,116	-0.46%
2020/08/24	5	28.20	5	28.27	28.15	0	4,052	0.00%
2020/08/21	13	27.67	4	27.89	27.90	9	4,076	0.22%
2020/08/20	6	27.35	5	27.85	26.95	1	4,065	0.02%
2020/08/19	115	29.53	20	29.65	29.70	95	4,001	2.37%	大買/
2020/08/18	100	28.33	3	28.20	28.30	97	3,887	2.49%
2020/08/17	0	0.00	1	28.30	28.20	-1	3,907	-0.03%
2020/08/14	0.2	27.45	6	27.21	27.60	-5.8	4,129	-0.14%
2020/08/13	7	27.10	3.8	27.34	27.40	3.2	4,138	0.08%
2020/08/12	3	25.98	3	25.78	26.85	0	4,120	0.00%
2020/08/11	96	26.88	2	26.53	25.95	94	4,113	2.29%
2020/08/10	0	0.00	90	26.46	26.50	-90	4,077	-2.21%
2020/08/07	0	0.00	102	26.36	26.25	-102	4,124	-2.47%	大賣/鉅額交易
2020/08/06	1	26.10	1	26.20	26.40	0	4,173	0.00%
2020/08/05	105	26.40	4	26.44	26.35	101	4,248	2.38%	大買/鉅額交易
2020/08/04	200	25.65	1	25.70	25.15	199	4,308	4.62%	大買/鉅額交易
2020/08/03	100.2	24.95	0	0.00	24.90	100.2	4,481	2.24%
2020/07/31	2	24.45	31	24.51	24.90	-29	4,931	-0.59%
2020/07/30	129	24.31	6	24.31	24.65	123	5,638	2.18%	大買/鉅額交易
2020/07/28	3	23.27	5	22.82	23.95	-2	5,766	-0.03%
2020/07/27	13	24.17	106	25.22	23.85	-93	5,755	-1.62%	大賣/
2020/07/24	14	26.26	6	26.16	25.65	8	5,772	0.14%
2020/07/23	102	27.87	7	27.72	27.75	95	5,707	1.66%	大買/
2020/07/22	9	28.39	7	28.44	28.30	2	5,717	0.03%
2020/07/21	1	28.00	1	28.05	27.75	0	5,658	0.00%
2020/07/20	3	27.80	2	27.83	27.75	1	5,633	0.02%
2020/07/17	2	27.73	1	27.85	27.85	1	5,645	0.02%
2020/07/16	1	28.10	2	28.18	28.15	-1	5,662	-0.02%
2020/07/14	1	28.05	0	0.00	28.00	1	5,734	0.02%
2020/07/13	3	27.82	42	27.86	27.95	-39	5,748	-0.68%
2020/07/10	12	28.51	1	28.05	28.05	11	5,829	0.19%
2020/07/09	3	28.43	1	28.35	28.45	2	6,117	0.03%
2020/07/07	2	27.80	5	27.78	27.75	-3	6,179	-0.05%
2020/07/06	0	0.00	1	27.75	27.95	-1	6,177	-0.02%
2020/07/02	2	27.75	2	27.80	27.75	0	6,174	0.00%
2020/07/01	3	27.75	6	27.73	27.65	-3	6,175	-0.05%
2020/06/29	0	0.00	1	27.30	27.30	-1	6,185	-0.02%
2020/06/23	9	27.16	15	27.18	27.20	-6	6,216	-0.10%
2020/06/22	7	26.05	5	26.17	26.05	2	6,132	0.03%
2020/06/19	11	26.96	8	27.03	26.95	3	6,090	0.05%
2020/06/18	9	27.17	6	27.18	27.20	3	6,036	0.05%
2020/06/17	3	27.33	1	27.40	27.40	2	5,984	0.03%
2020/06/16	10	27.37	10	27.29	27.30	0	6,004	0.00%
2020/06/15	2	27.38	7	27.37	27.20	-5	6,003	-0.08%
2020/06/12	1	26.90	15	26.90	27.00	-14	6,006	-0.23%
2020/06/11	4	27.16	14	27.14	27.05	-10	6,006	-0.17%
2020/06/10	0	0.00	2	27.40	27.45	-2	5,972	-0.03%
2020/06/09	1	27.30	0	0.00	27.30	1	6,009	0.02%
2020/06/08	17	27.33	7	27.31	27.25	10	6,019	0.17%
2020/06/05	13.5	27.08	28	26.98	27.05	-14.5	6,044	-0.24%
2020/06/04	6	26.62	77	26.65	26.60	-71	5,891	-1.21%
2020/06/03	6	26.67	1	26.60	26.60	5	5,869	0.09%
2020/06/01	1	26.70	0	0.00	26.60	1	5,804	0.02%
2020/05/29	7	26.64	0	0.00	26.55	7	5,783	0.12%
2020/05/28	1.5	26.60	11	26.62	26.60	-9.5	5,772	-0.16%
2020/05/27	4.5	26.63	12	26.63	26.65	-7.5	5,753	-0.13%
2020/05/26	6	26.68	6	26.60	26.65	0	5,740	0.00%
2020/05/25	2.5	26.74	4	26.66	26.70	-1.5	5,704	-0.03%
2020/05/22	2	26.85	0	0.00	26.65	2	5,684	0.04%
2020/05/21	28	26.77	3	26.88	26.90	25	5,642	0.44%
2020/05/20	0	0.00	9	26.20	26.20	-9	5,379	-0.17%
2020/05/19	2	26.20	1	26.20	26.15	1	5,350	0.02%
2020/05/18	0	0.00	1	26.05	26.00	-1	5,307	-0.02%
2020/05/15	3	25.95	13	25.95	26.00	-10	5,271	-0.19%
2020/05/14	2	26.13	8	26.14	26.00	-6	5,242	-0.11%
2020/05/13	3	26.10	6	26.10	26.10	-3	5,201	-0.06%
2020/05/12	5	26.01	1	25.90	26.05	4	5,256	0.08%
2020/05/11	6	26.19	0	0.00	26.15	6	5,182	0.12%
2020/05/08	17	26.33	6	26.45	26.25	11	5,091	0.22%
2020/05/07	37	26.58	20	26.65	26.65	17	4,876	0.35%
2020/05/06	39	26.16	55	25.87	25.30	-16	4,417	-0.36%
2020/05/05	0	0.00	12	26.75	26.75	-12	3,692	-0.32%
2020/04/30	151	22.70	168	22.42	22.15	-17	3,542	-0.48%	大買/大賣/
2020/04/29	3	22.12	7	22.24	22.35	-4	3,509	-0.11%
2020/04/28	3	21.82	10	21.72	21.95	-7	3,447	-0.20%
2020/04/27	14	21.24	8	21.28	21.15	6	3,460	0.17%
2020/04/24	11	20.95	13	21.05	20.90	-2	3,425	-0.06%
2020/04/23	33	20.90	41	20.89	20.95	-8	3,409	-0.23%
2020/04/22	51	20.65	79	20.01	20.80	-28	3,387	-0.83%
2020/04/21	10	20.74	2	20.35	20.20	8	3,324	0.24%
2020/04/20	6	20.63	3	20.73	20.95	3	3,265	0.09%
2020/04/17	10	20.77	14	21.06	20.55	-4	3,240	-0.12%
2020/04/16	24	21.00	1	20.55	20.85	23	3,157	0.73%
2020/04/15	13	21.00	12	21.13	20.90	1	3,105	0.03%
2020/04/14	20	20.81	110	20.03	21.05	-90	2,969	-3.03%	大賣/
2020/04/13	106	19.98	11	19.77	20.00	95	2,621	3.62%	大買/
2020/04/10	2	18.10	4	18.23	18.20	-2	2,459	-0.08%
2020/04/09	2	18.00	4	18.13	18.10	-2	2,462	-0.08%
2020/04/08	0	0.00	4	17.85	17.95	-4	2,440	-0.16%
2020/04/07	0	0.00	4	17.33	17.40	-4	2,416	-0.17%
2020/04/06	0	0.00	1	16.80	16.95	-1	2,395	-0.04%
2020/04/01	0	0.00	2	16.73	16.70	-2	2,396	-0.08%
2020/03/31	0	0.00	5	16.36	16.60	-5	2,400	-0.21%
2020/03/30	1	16.10	4	16.04	16.30	-3	2,354	-0.13%
2020/03/27	2	16.18	0	0.00	15.90	2	2,331	0.09%
2020/03/26	1	15.85	3	15.52	16.05	-2	2,299	-0.09%
2020/03/25	1	15.70	0	0.00	15.55	1	2,271	0.04%
2020/03/24	3	15.17	3	15.07	15.00	0	2,274	0.00%
2020/03/23	2	14.55	0	0.00	14.50	2	2,264	0.09%
2020/03/20	4	15.15	14	15.37	15.40	-10	2,274	-0.44%
2020/03/19	14	14.21	5	14.07	14.10	9	2,221	0.41%
2020/03/18	18	15.85	8	15.83	15.60	10	2,341	0.43%
2020/03/17	21	16.51	7	16.64	16.00	14	2,311	0.61%
2020/03/16	11	17.81	6	17.98	17.30	5	2,284	0.22%
2020/03/13	18	17.61	7	17.81	17.80	11	2,241	0.49%
2020/03/12	18	19.67	7	19.81	19.55	11	2,211	0.50%
2020/03/11	4	20.50	6	20.83	20.40	-2	2,177	-0.09%
2020/03/10	12	19.90	8	20.25	20.50	4	2,120	0.19%
2020/03/09	4	20.66	1	21.10	20.30	3	2,086	0.14%
2020/03/06	2	21.13	0	0.00	21.20	2	2,060	0.10%
2020/03/05	1	21.50	1	21.60	21.60	0	2,076	0.00%
2020/03/03	2	21.30	2	21.60	21.40	0	2,083	0.00%
2020/03/02	1	20.55	4	21.23	21.00	-3	2,076	-0.14%
2020/02/27	3	21.27	2	21.20	21.20	1	2,061	0.05%
2020/02/21	1	21.85	0	0.00	21.90	1	2,005	0.05%
2020/02/20	0	0.00	2	22.03	21.90	-2	1,994	-0.10%
2020/02/19	1	21.90	0	0.00	21.95	1	1,995	0.05%
2020/02/14	1	21.90	4	22.04	22.05	-3	2,009	-0.15%
2020/02/13	45.5	21.86	51	21.91	21.85	-5.5	1,991	-0.28%
2020/02/12	1	21.00	12	21.16	21.20	-11	1,884	-0.58%
2020/02/11	45	20.88	55	20.71	20.75	-10	1,879	-0.53%
2020/02/10	2	19.98	0	0.00	20.00	2	1,845	0.11%
2020/02/05	0	0.00	1	20.75	20.55	-1	1,942	-0.05%
2020/02/04	9	20.00	0	0.00	20.30	9	1,947	0.46%
2020/02/03	8	19.59	2	19.70	19.75	6	1,960	0.31%
2020/01/31	10	20.57	13	20.54	20.45	-3	1,921	-0.16%
2020/01/30	40	20.88	55	20.69	20.45	-15	1,925	-0.78%
2020/01/20	5	22.70	1	22.80	22.70	4	1,857	0.22%
2020/01/16	1	22.75	1	22.65	22.90	0	1,898	0.00%
2020/01/14	1	22.55	0	0.00	22.60	1	1,922	0.05%
2020/01/13	1	22.60	2	22.70	22.50	-1	1,977	-0.05%
2020/01/10	0	0.00	2	22.10	22.10	-2	2,115	-0.09%
2020/01/09	7	22.14	0	0.00	22.10	7	2,173	0.32%
2020/01/08	5	21.94	3	21.90	21.90	2	2,278	0.09%
2020/01/07	0	0.00	11	22.28	22.20	-11	2,277	-0.48%
2020/01/06	7	22.60	0	0.00	22.45	7	2,302	0.30%
2020/01/03	1	23.10	2	23.40	23.20	-1	2,294	-0.04%
2020/01/02	0	0.00	5	23.55	23.50	-5	2,288	-0.22%
2019/12/31	6	23.67	0	0.00	23.55	6	2,292	0.26%
2019/12/30	0	0.00	10	23.75	23.75	-10	2,330	-0.43%
2019/12/27	6.1	23.85	6	23.75	23.70	0.1	2,330	0.00%
2019/12/26	10	23.70	0	0.00	23.70	10	2,326	0.43%
2019/12/25	1	23.40	6	23.40	23.45	-5	2,325	-0.22%
2019/12/23	0	0.00	1	23.40	23.35	-1	2,359	-0.04%
2019/12/20	0	0.00	1	23.60	23.45	-1	2,375	-0.04%
2019/12/19	3	23.97	0	0.00	23.55	3	2,383	0.13%
2019/12/18	0	0.00	1	23.55	23.60	-1	2,351	-0.04%
2019/12/17	1	23.55	0	0.00	23.55	1	2,387	0.04%
2019/12/16	0	0.00	3	23.35	23.40	-3	2,458	-0.12%
2019/12/13	15	23.59	16	23.91	23.00	-1	2,504	-0.04%
2019/12/11	4	22.65	2	22.88	22.90	2	2,415	0.08%
2019/12/10	0	0.00	3	22.30	22.30	-3	2,400	-0.12%
2019/12/09	11	22.68	37	22.72	22.50	-26	2,419	-1.07%
2019/12/06	1	21.95	1	22.05	22.00	0	2,391	0.00%
2019/12/04	30	21.61	0	0.00	21.70	30	2,521	1.19%
2019/12/02	4	21.68	0	0.00	21.75	4	2,703	0.15%
2019/11/29	2	22.30	0	0.00	22.20	2	2,703	0.07%
2019/11/28	0	0.00	88	22.53	22.40	-88	2,734	-3.22%
2019/11/27	1	22.60	0	0.00	22.60	1	2,802	0.04%
2019/11/26	1	22.70	0	0.00	22.60	1	2,879	0.03%
2019/11/21	1	22.85	1	22.80	22.70	0	3,402	0.00%
2019/11/20	0	0.00	1	22.85	22.90	-1	3,471	-0.03%
2019/11/19	1	22.90	0	0.00	23.00	1	3,567	0.03%
2019/11/18	12	22.78	6	23.02	22.95	6	3,616	0.17%
2019/11/15	1	22.75	0	0.00	22.70	1	3,660	0.03%
2019/11/14	0	0.00	5	23.00	22.85	-5	3,709	-0.13%
2019/11/13	0	0.00	1	22.90	22.80	-1	3,783	-0.03%
2019/11/12	0	0.00	2	22.90	22.90	-2	3,860	-0.05%
2019/11/11	1	22.70	0	0.00	22.60	1	3,936	0.03%
2019/11/08	0	0.00	2	22.95	22.85	-2	4,101	-0.05%
2019/11/07	2	22.85	0	0.00	22.85	2	4,288	0.05%
2019/11/06	5	22.97	1	22.95	23.10	4	4,492	0.09%
2019/11/05	1	23.05	0	0.00	23.10	1	4,537	0.02%
2019/11/04	1	22.30	1	22.40	22.45	0	4,550	0.00%
2019/11/01	3	22.23	2	22.35	22.20	1	4,580	0.02%
2019/10/31	9	22.79	10	22.97	22.50	-1	4,626	-0.02%
2019/10/29	6	23.47	0	0.00	23.05	6	4,696	0.13%
2019/10/28	1	23.30	7	23.36	23.30	-6	4,841	-0.12%
2019/10/25	1	23.50	6	23.50	23.45	-5	4,989	-0.10%
2019/10/24	5	23.95	0	0.00	23.85	5	5,145	0.10%
2019/10/22	2	23.90	0	0.00	23.95	2	5,525	0.04%
2019/10/21	12	24.05	3	23.95	23.95	9	5,553	0.16%
2019/10/18	5	24.65	6	24.75	24.50	-1	5,544	-0.02%
2019/10/17	3	24.05	0	0.00	24.20	3	5,441	0.06%
2019/10/16	2	24.10	6	24.27	24.40	-4	5,427	-0.07%
2019/10/15	1	23.20	0	0.00	23.40	1	5,354	0.02%
2019/10/14	9	23.48	6	23.20	23.20	3	5,387	0.06%
2019/10/09	6	23.41	1	23.25	23.55	5	5,408	0.09%
2019/10/08	6	23.85	6	23.60	23.60	0	5,402	0.00%
2019/10/07	0.3	23.90	0	0.00	24.00	0.3	5,413	0.00%
2019/10/04	2.3	24.06	4	24.05	23.85	-1.8	5,417	-0.03%
2019/10/02	2.2	23.74	0	0.00	23.65	2.2	5,381	0.04%
2019/10/01	2	23.35	0	0.00	23.35	2	5,384	0.04%
2019/09/27	3	23.50	0	0.00	23.50	3	5,363	0.06%
2019/09/26	0	0.00	2	24.00	23.90	-2	5,338	-0.04%
2019/09/25	1	23.85	5	23.83	23.75	-4	5,326	-0.08%
2019/09/24	1	24.20	0	0.00	24.10	1	5,320	0.02%
2019/09/20	10	24.15	14	24.24	24.35	-4	5,316	-0.08%
2019/09/19	26.3	24.33	22	24.13	24.15	4.3	5,254	0.08%
2019/09/18	8	24.99	1	24.90	24.85	7	5,157	0.14%
2019/09/17	0	0.00	12	24.98	25.15	-12	5,087	-0.24%
2019/09/16	3	24.65	1	24.85	24.70	2	5,025	0.04%
2019/09/12	8	24.75	9	24.86	24.85	-1	5,010	-0.02%
2019/09/11	7	24.69	13	24.67	24.65	-6	4,995	-0.12%
2019/09/10	20	24.70	20	24.85	24.75	0	4,970	0.00%
2019/09/09	0	0.00	19	24.72	24.65	-19	4,934	-0.39%
2019/09/06	14	24.65	11	24.70	24.60	3	4,866	0.06%
2019/09/05	2	24.80	12	24.97	25.05	-10	4,808	-0.21%
2019/09/04	15	24.38	1	24.30	24.30	14	4,680	0.30%
2019/09/03	26	24.62	0	0.00	24.55	26	4,642	0.56%
2019/09/02	0	0.00	25	24.60	24.65	-25	4,630	-0.54%
2019/08/30	1	24.85	13	24.65	24.50	-12	4,591	-0.26%
2019/08/29	30	24.50	34	24.61	24.50	-4	4,523	-0.09%
2019/08/28	37	24.92	12	25.43	24.80	25	4,445	0.56%
2019/08/27	13.2	24.82	11	24.80	25.00	2.2	4,189	0.05%
2019/08/26	3	23.60	0	0.00	23.65	3	4,022	0.07%
2019/08/23	9	24.31	10	24.40	24.15	-1	4,017	-0.02%
2019/08/22	3	24.15	16	24.38	24.30	-13	3,947	-0.33%
2019/08/21	15	23.77	15	23.99	23.90	0	3,842	0.00%
2019/08/20	3.1	23.80	0	0.00	23.75	3.1	3,787	0.08%
2019/08/19	25.1	24.08	9	24.24	23.95	16.1	3,732	0.43%
2019/08/16	2.2	23.97	4	24.30	24.00	-1.8	3,679	-0.05%
2019/08/15	4.2	23.53	6	23.50	23.90	-1.8	3,581	-0.05%
2019/08/14	0	0.00	7	23.54	23.45	-7	3,496	-0.20%
2019/08/13	92	23.66	20	23.37	23.25	72	3,417	2.11%
2019/08/12	12	24.58	35	24.67	24.40	-23	3,258	-0.71%
2019/08/08	28	23.73	6	23.82	23.95	22	3,059	0.72%
2019/08/07	1.2	23.26	31	23.10	23.10	-29.8	2,846	-1.05%
2019/08/06	37	22.26	13	22.50	22.70	24	2,778	0.86%
2019/08/05	0	0.00	10	22.70	22.65	-10	2,760	-0.36%
2019/08/02	79	22.35	7	22.44	22.50	72	2,744	2.62%
2019/08/01	12.5	22.88	0	0.00	22.90	12.5	2,708	0.46%
2019/07/31	25	22.65	12.2	22.73	22.90	12.8	2,698	0.48%
2019/07/30	6	22.60	93	22.39	22.60	-87	2,631	-3.31%
2019/07/29	12	22.93	17	22.90	22.95	-5	2,515	-0.20%
2019/07/26	15	22.41	26	22.54	22.40	-11	2,410	-0.46%
2019/07/25	91	21.57	51	21.97	21.90	40	2,313	1.73%
2019/07/24	2	20.68	1	20.75	20.70	1	1,937	0.05%
2019/07/23	20	20.50	26	20.45	20.55	-6	1,983	-0.30%
2019/07/22	1	20.10	2	20.20	20.25	-1	2,036	-0.05%
2019/07/19	1	20.75	40	20.80	20.85	-39	2,233	-1.75%
2019/07/18	2	20.50	102	20.70	20.45	-100	2,207	-4.53%	大賣/
2019/07/16	27	20.77	0	0.00	20.75	27	2,195	1.23%
2019/07/15	0	0.00	4	20.80	20.90	-4	2,164	-0.18%
2019/07/12	0	0.00	1	20.35	20.25	-1	2,150	-0.05%
2019/07/11	2	20.20	0	0.00	20.20	2	2,165	0.09%
2019/07/08	0	0.00	1	19.95	19.90	-1	2,220	-0.05%
2019/07/04	1	19.85	0	0.00	19.85	1	2,236	0.04%
2019/07/01	0	0.00	2	20.15	20.15	-2	2,299	-0.09%
2019/06/27	0	0.00	1	19.70	19.70	-1	2,347	-0.04%
2019/06/26	1	19.50	0	0.00	19.40	1	2,343	0.04%
2019/06/25	5.5	19.50	1	19.75	19.50	4.5	2,351	0.19%
2019/06/24	1	19.20	1	19.20	19.45	0	2,353	0.00%
2019/06/21	26	19.43	5	19.48	19.05	21	2,375	0.88%
2019/06/19	14	19.26	0	0.00	19.35	14	2,496	0.56%
2019/06/18	0	0.00	1	19.25	19.15	-1	2,744	-0.04%
2019/06/17	1	19.25	1	19.35	19.25	0	2,859	0.00%
2019/06/14	3	19.52	3	19.40	19.40	0	2,902	0.00%
2019/06/13	11	19.48	0	0.00	19.55	11	2,980	0.37%
2019/06/12	0	0.00	1	19.20	19.35	-1	2,989	-0.03%
2019/06/11	1	19.10	2	19.20	19.20	-1	3,014	-0.03%
2019/06/10	3	19.00	0	0.00	19.10	3	3,033	0.10%
2019/06/05	0	0.00	1	19.25	19.10	-1	3,097	-0.03%
2019/06/04	1	18.90	0	0.00	18.95	1	3,112	0.03%
2019/05/31	1	18.75	1	19.25	19.20	0	3,120	0.00%
2019/05/30	3	18.87	8	18.63	18.85	-5	3,105	-0.16%
2019/05/28	2	18.00	1	18.05	17.95	1	3,127	0.03%
2019/05/27	2	17.73	1	17.80	17.85	1	3,165	0.03%
2019/05/23	2	17.68	3	17.77	17.65	-1	3,400	-0.03%
2019/05/22	2	17.98	0	0.00	17.90	2	3,466	0.06%
2019/05/21	1	17.60	0	0.00	17.90	1	3,532	0.03%
2019/05/20	1	17.65	0	0.00	17.70	1	3,548	0.03%
2019/05/16	2	18.03	1	17.90	17.85	1	3,566	0.03%
2019/05/15	3	18.13	2	18.15	18.20	1	3,561	0.03%
2019/05/14	5	17.76	4	17.73	17.85	1	3,562	0.03%
2019/05/13	2	18.00	0	0.00	18.00	2	3,545	0.06%
2019/05/10	5.1	19.02	3	18.85	18.75	2.1	3,521	0.06%
2019/05/09	0.5	19.10	1	19.10	19.10	-0.5	3,511	-0.01%
2019/05/08	2	19.70	0	0.00	19.70	2	3,471	0.06%
2019/05/06	5	20.05	0	0.00	19.90	5	3,432	0.15%
2019/05/03	33	20.68	23	20.64	20.65	10	3,372	0.30%
2019/05/02	12	20.51	12	20.63	20.65	0	3,314	0.00%
2019/04/30	0	0.00	1	19.90	19.95	-1	3,251	-0.03%
2019/04/29	3	19.87	0	0.00	19.80	3	3,266	0.09%
2019/04/26	3	20.52	1	20.25	20.35	2	3,205	0.06%
2019/04/25	45	20.80	35	20.80	20.55	10	3,170	0.32%
2019/04/23	0.5	20.00	0	0.00	19.90	0.5	3,293	0.01%
2019/04/18	0	0.00	20	19.65	19.60	-20	3,514	-0.57%
2019/04/16	0	0.00	2	19.90	19.95	-2	3,671	-0.05%
2019/04/15	3	19.60	3	19.67	19.70	0	3,712	0.00%
2019/04/12	4	19.75	0	0.00	19.70	4	3,699	0.11%
2019/04/11	4	19.81	3	20.07	19.80	1	3,703	0.03%
2019/04/09	2	20.25	0	0.00	20.25	2	3,672	0.05%
2019/04/08	4	20.39	9	20.46	20.35	-5	3,693	-0.14%
2019/04/02	0	0.00	4	20.00	20.05	-4	3,646	-0.11%
2019/04/01	3	20.23	0	0.00	20.00	3	3,629	0.08%
2019/03/28	2	19.80	0	0.00	19.80	2	3,630	0.06%
2019/03/26	1	19.85	0	0.00	19.85	1	3,639	0.03%
2019/03/25	2	19.55	0	0.00	19.70	2	3,641	0.05%
2019/03/22	8	20.10	1	19.90	19.90	7	3,661	0.19%
2019/03/21	20	20.70	13	20.88	20.60	7	3,556	0.20%
2019/03/20	6	20.30	9	20.21	20.60	-3	3,315	-0.09%
2019/03/19	6	19.80	5	19.80	19.85	1	3,244	0.03%
2019/03/18	1	19.70	4	19.79	19.75	-3	3,269	-0.09%
2019/03/15	0	0.00	1	19.35	19.30	-1	3,228	-0.03%
2019/03/14	4	19.08	0	0.00	19.10	4	3,246	0.12%
2019/03/13	2	19.40	0	0.00	19.35	2	3,285	0.06%
2019/03/12	3	19.93	2	19.85	19.65	1	3,308	0.03%
2019/03/11	0	0.00	5	19.60	19.55	-5	3,307	-0.15%
2019/03/08	1	19.15	6	19.44	19.45	-5	3,360	-0.15%
2019/03/07	1	19.10	1	19.25	19.00	0	3,493	0.00%
2019/03/04	2	19.45	5	19.31	19.50	-3	3,557	-0.08%
2019/02/27	1	18.80	1	18.80	18.80	0	3,518	0.00%
2019/02/26	3.1	19.10	2	19.18	18.95	1.1	3,517	0.03%
2019/02/25	2	19.40	11	19.35	19.35	-9	3,520	-0.26%
2019/02/22	2	18.68	5	19.05	19.20	-3	3,538	-0.08%
2019/02/21	12	18.71	2	18.75	18.45	10	3,413	0.29%
2019/02/20	4	18.18	1	18.20	18.35	3	3,353	0.09%
2019/02/19	4	17.81	0	0.00	17.95	4	3,316	0.12%
2019/02/18	1	17.70	1	17.65	17.60	0	3,320	0.00%
2019/02/15	0	0.00	6	18.05	17.80	-6	3,313	-0.18%
2019/02/12	0	0.00	3	18.10	18.15	-3	3,354	-0.09%
2019/02/11	5	18.10	0	0.00	17.95	5	3,348	0.15%
2019/01/30	0	0.00	1	17.85	17.80	-1	3,333	-0.03%
2019/01/28	1	17.80	0	0.00	17.75	1	3,323	0.03%
2019/01/23	0	0.00	2	17.50	17.55	-2	3,415	-0.06%
2019/01/22	0	0.00	1	17.55	17.50	-1	3,414	-0.03%
2019/01/18	4	18.05	16.9	18.05	18.20	-12.9	3,368	-0.38%
2019/01/17	3	18.22	102	18.16	17.90	-99	3,358	-2.95%	大賣/
2019/01/16	23	18.40	1	18.40	18.35	22	3,303	0.67%
2019/01/15	2.2	18.11	21	18.12	18.35	-18.8	3,136	-0.60%
2019/01/14	0	0.00	2	18.10	18.15	-2	2,912	-0.07%
2019/01/11	6	17.86	6	18.02	17.90	0	2,773	0.00%
2019/01/10	101	17.94	0	0.00	17.90	101	2,693	3.75%	大買/鉅額交易
2019/01/09	1	18.20	8	18.21	18.35	-7	2,634	-0.27%
2019/01/08	8	17.86	6	17.75	17.60	2	2,495	0.08%
2019/01/07	0	0.00	6	17.36	17.65	-6	2,410	-0.25%
2019/01/04	2.1	16.54	1	16.90	16.80	1.1	2,357	0.05%
2019/01/03	2	16.80	1	16.70	16.65	1	2,368	0.04%
2019/01/02	1	16.70	0	0.00	16.65	1	2,365	0.04%
2018/12/28	1	16.55	1	16.55	16.55	0	2,364	0.00%
2018/12/27	0	0.00	1	17.00	16.60	-1	2,366	-0.04%
2018/12/26	1	16.55	0	0.00	16.35	1	2,331	0.04%
2018/12/24	1	16.70	0	0.00	16.80	1	2,319	0.04%
2018/12/22	0.2	16.25	0	0.00	16.20	0.2	2,309	0.01%
2018/12/21	1	16.40	0	0.00	16.25	1	2,315	0.04%
2018/12/20	4	16.30	5	16.70	16.15	-1	2,260	-0.04%
2018/12/18	12	16.96	0	0.00	16.75	12	2,223	0.54%
2018/12/17	0	0.00	30	17.13	17.10	-30	2,190	-1.37%
2018/12/14	5	17.25	1	17.35	17.35	4	2,142	0.19%
2018/12/12	5	17.10	0	0.00	17.20	5	2,129	0.23%
2018/12/11	11	17.05	9	17.05	17.10	2	2,087	0.10%
2018/12/10	6	16.75	35	16.91	16.75	-29	2,024	-1.43%
2018/12/07	0	0.00	2	16.90	17.00	-2	1,981	-0.10%
2018/12/06	11	16.94	5	16.75	16.40	6	1,953	0.31%
2018/12/05	0	0.00	8	16.88	17.25	-8	1,902	-0.42%
2018/12/04	5	17.02	10	17.22	17.20	-5	1,892	-0.26%
2018/12/03	1	16.80	1	16.75	16.80	0	1,879	0.00%
2018/11/30	5	16.16	2	16.50	15.95	3	1,855	0.16%
2018/11/29	3	16.52	2	16.78	16.30	1	1,738	0.06%
2018/11/27	6	15.85	0	0.00	15.95	6	1,671	0.36%
2018/11/26	4	15.40	0	0.00	15.50	4	1,654	0.24%
2018/11/23	3	15.55	0	0.00	15.40	3	1,648	0.18%
2018/11/21	8	15.85	9	15.99	15.90	-1	1,627	-0.06%
2018/11/20	0	0.00	3	15.37	15.40	-3	1,575	-0.19%
2018/11/19	5	15.40	4	15.46	15.55	1	1,565	0.06%
2018/11/16	0	0.00	8	15.48	15.45	-8	1,559	-0.51%
2018/11/15	6	15.51	43	15.46	15.30	-37	1,536	-2.41%
2018/11/14	11	14.92	0	0.00	15.05	11	1,517	0.72%
2018/11/13	7	14.83	0	0.00	14.90	7	1,518	0.46%
2018/11/12	8	15.26	11	15.26	15.30	-3	1,516	-0.20%
2018/11/09	1	14.65	0	0.00	14.90	1	1,568	0.06%
2018/11/08	6	14.80	0	0.00	14.80	6	1,595	0.38%
2018/11/06	0	0.00	1	14.35	14.30	-1	1,718	-0.06%
2018/11/05	1	14.20	0	0.00	14.30	1	1,773	0.06%
2018/11/02	12	14.35	0	0.00	14.40	12	1,780	0.67%
2018/11/01	0	0.00	10	14.13	14.20	-10	1,807	-0.55%
2018/10/31	2	13.60	2	13.55	13.60	0	1,837	0.00%
2018/10/30	1	13.25	0	0.00	13.30	1	1,847	0.05%
2018/10/29	2	13.15	0	0.00	13.15	2	1,871	0.11%
2018/10/26	3	13.60	0	0.00	13.35	3	1,913	0.16%
2018/10/25	5	13.66	0	0.00	13.65	5	1,910	0.26%
2018/10/22	1	14.20	3	14.60	14.60	-2	1,947	-0.10%
2018/10/16	0	0.00	1	13.80	13.80	-1	2,084	-0.05%
2018/10/15	2	13.65	0	0.00	13.60	2	2,160	0.09%
2018/10/12	2	13.48	0	0.00	13.75	2	2,205	0.09%
2018/10/11	45	13.86	0	0.00	13.85	45	2,342	1.92%
2018/10/05	50.1	15.80	0	0.00	15.60	50.1	2,456	2.04%
2018/10/04	10	16.20	3	16.20	16.20	7	2,466	0.28%
2018/10/03	18	16.08	0	0.00	16.00	18	2,486	0.72%
2018/10/02	20.1	16.31	0	0.00	16.20	20.1	2,525	0.80%
2018/09/28	0	0.00	6	16.33	16.20	-6	2,596	-0.23%
2018/09/27	0.1	16.15	0	0.00	16.25	0.1	2,628	0.00%
2018/09/20	2.4	15.63	0	0.00	15.50	2.4	2,898	0.08%
2018/09/19	1	15.70	0	0.00	15.85	1	2,904	0.03%
2018/09/18	0	0.00	1	15.75	15.75	-1	2,896	-0.03%
2018/09/14	1	15.30	1	15.30	15.55	0	2,901	0.00%
2018/09/10	3	14.87	4	15.10	14.80	-1	2,985	-0.03%
2018/09/07	5	15.44	10	15.60	15.40	-5	2,976	-0.17%
2018/09/06	11	16.15	131	16.20	16.00	-120	2,944	-4.07%	大賣/鉅額交易
2018/09/05	9	16.96	2	16.80	16.65	7	2,909	0.24%
2018/09/04	2	17.35	0	0.00	17.35	2	2,899	0.07%
2018/09/03	1	17.50	0	0.00	17.50	1	2,895	0.03%
2018/08/31	0	0.00	122	17.38	17.65	-122	2,921	-4.18%	大賣/鉅額交易
2018/08/30	0	0.00	8	17.65	17.50	-8	2,945	-0.27%
2018/08/29	0	0.00	1	17.55	17.65	-1	2,978	-0.03%
2018/08/28	165	17.73	0	0.00	17.65	165	3,009	5.48%	大買/鉅額交易
2018/08/27	102	17.17	8	17.52	17.65	94	3,079	3.05%	大買/
2018/08/24	3	16.95	0	0.00	16.90	3	3,131	0.10%
2018/08/23	0	0.00	1	16.90	16.90	-1	3,147	-0.03%
2018/08/22	0	0.00	6	16.90	16.80	-6	3,160	-0.19%
2018/08/20	2	16.73	0	0.00	16.60	2	3,241	0.06%
2018/08/17	6	16.98	0	0.00	16.90	6	3,233	0.19%
2018/08/16	13	16.87	0	0.00	16.80	13	3,223	0.40%
2018/08/15	2	17.55	0	0.00	17.60	2	3,140	0.06%
2018/08/14	1	17.65	4	17.75	17.80	-3	3,162	-0.09%
2018/08/13	6	17.88	9	18.36	17.80	-3	3,148	-0.10%
2018/08/10	3	19.40	1	19.35	19.30	2	3,056	0.07%
2018/08/09	1	19.25	0	0.00	19.25	1	3,118	0.03%
2018/08/08	16	19.41	0	0.00	19.40	16	3,124	0.51%
2018/08/07	3	20.18	1	19.90	19.85	2	3,083	0.06%
2018/08/06	0	0.00	1	20.85	20.85	-1	2,991	-0.03%
2018/08/03	4	20.61	0	0.00	20.80	4	3,008	0.13%
2018/08/02	9	20.83	0	0.00	20.60	9	2,990	0.30%
2018/08/01	1	21.20	1	21.25	21.20	0	2,954	0.00%
2018/07/31	2	21.25	0	0.00	21.20	2	2,985	0.07%
2018/07/27	0	0.00	2	21.28	21.35	-2	2,973	-0.07%
2018/07/25	2	21.23	0	0.00	21.20	2	2,977	0.07%
2018/07/23	4	21.03	1	20.80	20.90	3	2,939	0.10%
2018/07/20	7	22.56	19	22.50	22.45	-12	2,879	-0.42%
2018/07/19	9	22.67	0	0.00	22.65	9	2,830	0.32%
2018/07/18	15	22.70	30	22.72	23.00	-15	2,858	-0.52%
2018/07/17	5	21.99	1	21.95	21.90	4	2,785	0.14%
2018/07/16	8	22.19	10	22.45	22.10	-2	2,825	-0.07%
2018/07/13	0	0.00	10	21.92	22.25	-10	2,785	-0.36%
2018/07/12	3	21.53	1	21.40	21.50	2	2,789	0.07%
2018/07/11	12	21.28	10	21.50	21.35	2	2,824	0.07%
2018/07/10	1	21.90	10	21.89	21.95	-9	2,826	-0.32%
2018/07/09	1	22.00	1	21.95	21.85	0	2,850	0.00%
2018/07/05	2	21.70	0	0.00	21.50	2	2,921	0.07%
2018/07/04	5.1	22.15	8	22.20	22.15	-3	2,974	-0.10%
2018/07/03	5	21.96	8	21.95	21.70	-3	2,915	-0.10%
2018/07/02	1	22.05	0	0.00	21.55	1	2,889	0.03%
2018/06/29	4	21.44	42.5	21.43	21.65	-38.5	2,876	-1.34%
2018/06/28	1	20.90	6	21.23	20.90	-5	2,842	-0.18%
2018/06/25	1	20.85	3	20.90	20.80	-2	2,967	-0.07%
2018/06/22	11	20.74	0	0.00	20.75	11	3,014	0.36%
2018/06/21	2	21.33	0	0.00	21.00	2	3,077	0.06%
2018/06/20	6	21.56	5	21.00	21.20	1	3,100	0.03%
2018/06/19	6	21.92	16	22.02	21.60	-10	3,094	-0.32%
2018/06/12	0	0.00	1	21.60	21.75	-1	3,121	-0.03%
2018/06/11	7	21.31	1	21.15	21.20	6	3,111	0.19%
2018/06/08	12	21.71	0	0.00	21.35	12	3,112	0.39%
2018/06/07	0	0.00	6	21.89	21.75	-6	3,108	-0.19%
2018/06/06	11	21.82	10	22.15	21.90	1	3,152	0.03%
2018/06/05	14	21.95	3	21.80	21.80	11	3,179	0.35%
2018/06/04	23.1	21.90	24	22.11	21.95	-0.9	3,398	-0.03%
2018/06/01	20	21.68	22	21.80	21.90	-2	3,347	-0.06%
2018/05/31	20	21.30	15	21.33	21.45	5	3,259	0.15%
2018/05/30	10	20.85	25	20.89	21.05	-15	3,279	-0.46%
2018/05/29	26	21.39	3	21.47	21.10	23	3,290	0.70%
2018/05/28	13	21.14	25	21.14	21.20	-12	3,286	-0.37%
2018/05/25	1	20.40	0	0.00	20.60	1	3,296	0.03%
2018/05/24	14	20.59	0	0.00	20.40	14	3,320	0.42%
2018/05/23	21	20.60	14	20.70	20.60	7	3,331	0.21%
2018/05/22	21	20.80	18	20.72	20.60	3	3,346	0.09%
2018/05/21	13	20.26	0	0.00	20.35	13	3,348	0.39%
2018/05/18	10	20.15	6	20.15	20.25	4	3,386	0.12%
2018/05/17	8	20.17	19	20.20	20.20	-11	3,403	-0.32%
2018/05/16	1	19.30	0	0.00	19.50	1	3,321	0.03%
2018/05/15	1	19.45	0	0.00	19.35	1	3,359	0.03%
2018/05/14	1	19.15	0	0.00	19.30	1	3,557	0.03%
2018/05/11	2	19.50	6	19.48	19.40	-4	3,612	-0.11%
2018/05/10	4	19.78	0	0.00	19.70	4	3,637	0.11%
2018/05/09	0.5	19.70	0	0.00	19.70	0.5	3,727	0.01%
2018/05/08	21	19.77	6	19.68	19.65	15	3,892	0.39%
2018/05/07	5	19.82	0	0.00	19.85	5	3,994	0.13%
2018/05/04	3	19.90	0	0.00	19.85	3	4,047	0.07%
2018/05/03	5	19.92	0	0.00	19.90	5	4,085	0.12%
2018/05/02	1	20.00	0	0.00	20.00	1	4,122	0.02%
2018/04/30	3	19.75	3	19.95	20.00	0	4,168	0.00%
2018/04/26	1	20.38	1	19.95	19.90	0	4,859	0.00%
2018/04/25	3	19.93	5	20.20	20.25	-2	4,925	-0.04%
2018/04/24	12	20.00	3	20.20	20.00	9	4,969	0.18%
2018/04/23	13	21.06	0	0.00	20.70	13	4,979	0.26%
2018/04/20	7	21.70	5	21.70	21.60	2	5,005	0.04%
2018/04/19	11	22.16	0	0.00	22.05	11	5,001	0.22%
2018/04/17	8	22.44	6	22.53	22.40	2	5,106	0.04%
2018/04/13	0	0.00	1	22.70	22.65	-1	5,729	-0.02%
2018/04/12	2.1	22.52	1	22.75	23.00	1.1	5,955	0.02%
2018/04/11	2	22.35	0	0.00	22.30	2	6,395	0.03%
2018/04/10	11	22.73	0	0.00	22.55	11	6,675	0.16%
2018/04/09	1	23.10	0	0.00	23.00	1	6,656	0.02%
2018/04/03	6	23.08	0	0.00	23.05	6	6,643	0.09%
2018/03/30	0	0.00	4	23.55	23.50	-4	7,009	-0.06%
2018/03/28	13	23.57	11	23.50	23.35	2	7,066	0.03%
2018/03/27	2.1	23.70	1	23.60	23.55	1.1	7,227	0.01%
2018/03/26	1	23.65	1	23.85	23.50	0	7,231	0.00%
2018/03/23	1	23.80	0	0.00	23.85	1	7,174	0.01%
2018/03/22	0	0.00	2	24.35	24.35	-2	7,170	-0.03%
2018/03/21	3	24.12	0	0.00	24.10	3	7,235	0.04%
2018/03/20	5	24.19	1	24.15	24.10	4	7,300	0.05%
2018/03/19	0	0.00	3	24.68	24.60	-3	7,305	-0.04%
2018/03/16	1	24.80	0	0.00	24.80	1	7,305	0.01%
2018/03/14	0	0.00	2	25.18	24.90	-2	7,340	-0.03%
2018/03/13	0	0.00	4	24.80	24.85	-4	7,355	-0.05%
2018/03/12	4	24.62	10	24.55	24.55	-6	7,371	-0.08%
2018/03/09	3	25.12	2	25.15	25.10	1	7,347	0.01%
2018/03/08	26	25.57	50	25.42	25.00	-24	7,432	-0.32%
2018/03/07	5	24.70	9	24.94	24.65	-4	7,411	-0.05%
2018/03/06	3.1	24.83	1	24.90	24.75	2.1	7,929	0.03%
2018/03/05	12	25.13	12	25.10	24.70	0	8,122	0.00%
2018/03/01	1.1	24.50	8	25.14	25.00	-6.9	8,451	-0.08%
2018/02/27	16.1	24.95	25	24.98	24.85	-8.9	8,835	-0.10%
2018/02/26	11.1	24.62	1	24.85	24.55	10.1	9,165	0.11%
2018/02/23	1.1	24.70	2	24.80	24.80	-0.9	9,273	-0.01%
2018/02/22	10.1	24.80	0	0.00	24.60	10.1	9,325	0.11%
2018/02/21	10.1	24.00	46	24.24	24.55	-35.9	9,355	-0.38%
2018/02/12	31	23.72	0	0.00	23.55	31	9,391	0.33%
2018/02/09	1	23.10	1	23.50	24.10	0	9,353	0.00%
2018/02/08	1	24.20	1	24.25	24.20	0	9,334	0.00%
2018/02/07	1	24.90	1	25.00	24.60	0	9,335	0.00%
2018/02/06	3	24.17	6	24.06	24.15	-3	9,325	-0.03%
2018/02/05	6	25.03	0	0.00	25.30	6	9,188	0.07%
2018/02/02	3	25.80	1	25.65	25.60	2	9,169	0.02%
2018/02/01	6.6	26.12	48	25.97	25.85	-41.4	9,251	-0.45%
2018/01/31	10.1	26.09	8	26.13	26.25	2.1	9,437	0.02%
2018/01/30	92	25.92	30	25.86	25.70	62	9,524	0.65%
2018/01/29	7.5	25.67	3	25.73	25.55	4.5	9,418	0.05%
2018/01/26	3	25.32	4	25.26	25.15	-1	9,413	-0.01%
2018/01/25	9	25.55	3	25.52	25.30	6	9,443	0.06%
2018/01/24	21.1	25.59	1	25.55	25.70	20.1	9,427	0.21%
2018/01/23	31	26.25	20	25.99	25.70	11	9,402	0.12%
2018/01/22	37.2	26.16	37	26.24	26.35	0.2	9,082	0.00%
2018/01/19	3.1	25.53	1	25.60	25.45	2.1	8,842	0.02%
2018/01/18	4.2	25.49	5	25.42	25.35	-0.8	8,796	-0.01%
2018/01/17	3.1	25.55	1	25.40	25.40	2.1	8,787	0.02%
2018/01/16	7	25.53	10	25.45	25.55	-3	8,741	-0.03%
2018/01/15	0.1	25.20	4	25.18	25.20	-3.9	8,675	-0.04%
2018/01/12	4	25.58	1	25.30	25.30	3	8,675	0.03%
2018/01/11	35	25.53	49	25.47	25.25	-14	8,644	-0.16%
2018/01/10	38.1	26.08	25	26.08	25.80	13.1	8,592	0.15%
2018/01/09	9.1	26.14	41	25.99	26.50	-31.9	8,344	-0.38%
2018/01/08	39	25.89	32	25.93	25.35	7	8,085	0.09%
2018/01/05	52	25.76	9	25.92	25.75	43	7,868	0.55%
2018/01/04	8.2	25.09	20	25.01	25.15	-11.8	7,473	-0.16%
2018/01/03	2	24.40	1	24.45	24.20	1	7,221	0.01%
2018/01/02	0	0.00	1	24.20	24.15	-1	7,271	-0.01%