明泰 (3380)-玉山-高雄券商分點個股進出

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
33.05
漲跌
▲0.15
漲幅
+0.46%
成交量
1,230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: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

明泰 (3380)籌碼相關－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄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
2024/05/16	0	0.00	1	32.65	32.85	-1	2,122	-0.05%
2024/05/14	3	32.70	1	32.75	32.80	2	2,153	0.09%
2024/05/07	0	0.00	30	32.30	32.50	-30	2,461	-1.22%
2024/05/06	11	32.75	0	0.00	32.75	11	2,481	0.44%
2024/05/03	5	32.72	1	33.00	32.65	4	2,595	0.15%
2024/04/30	6	32.63	0	0.00	32.55	6	2,727	0.22%
2024/04/29	2	32.48	0	0.00	32.85	2	2,970	0.07%
2024/04/25	1	32.25	1	31.95	31.95	0	3,102	0.00%
2024/04/24	21	31.98	2	31.95	32.20	19	3,115	0.61%
2024/04/19	0.2	31.00	0	0.00	31.15	0.2	3,158	0.01%
2024/04/16	3	32.42	10	32.25	32.30	-7	3,207	-0.22%
2024/04/15	1	33.70	0	0.00	33.70	1	3,232	0.03%
2024/04/12	1	34.75	0	0.00	34.65	1	3,254	0.03%
2024/04/11	1	34.65	2	34.65	34.65	-1	3,466	-0.03%
2024/04/10	0	0.00	1	35.20	35.10	-1	3,534	-0.03%
2024/04/08	0	0.00	2	35.60	35.45	-2	3,544	-0.06%
2024/04/03	1	36.35	1	35.80	35.70	0	3,554	0.00%
2024/04/01	1	36.40	0	0.00	36.35	1	3,687	0.03%
2024/03/29	0	0.00	1	35.90	35.80	-1	3,815	-0.03%
2024/03/28	0	0.00	1	36.15	36.10	-1	3,819	-0.03%
2024/03/27	4	36.15	4	36.14	36.35	0	3,805	0.00%
2024/03/26	2	35.75	6	35.57	36.25	-4	3,804	-0.11%
2024/03/25	1	36.35	4	36.31	36.10	-3	3,803	-0.08%
2024/03/21	1	35.70	0	0.00	35.80	1	3,923	0.03%
2024/03/20	7	35.56	0	0.00	35.55	7	3,951	0.18%
2024/03/19	1	35.15	2	35.50	35.40	-1	3,986	-0.03%
2024/03/18	0	0.00	1	35.40	35.30	-1	4,134	-0.02%
2024/03/15	4	35.43	5	34.95	34.80	-1	4,443	-0.02%
2024/03/14	1	35.25	1	35.25	35.10	0	4,461	0.00%
2024/03/13	7	35.27	0	0.00	35.20	7	4,461	0.16%
2024/03/12	2	35.50	0	0.00	35.55	2	4,467	0.04%
2024/03/11	2	35.28	0	0.00	35.40	2	4,486	0.04%
2024/03/08	4.1	34.90	1	34.65	35.25	3.1	4,585	0.07%
2024/03/07	7.2	35.92	3	36.45	35.40	4.2	4,674	0.09%
2024/03/06	0.1	36.65	0	0.00	36.60	0.1	4,630	0.00%
2024/03/05	4	36.99	0	0.00	36.90	4	4,618	0.09%
2024/03/04	14.1	37.71	3	37.25	37.45	11.1	4,582	0.24%
2024/03/01	5	36.81	5	36.51	36.65	0	4,463	0.00%
2024/02/29	0.1	37.15	1	37.00	37.00	-1	4,430	-0.02%
2024/02/27	2.1	37.49	0	0.00	37.50	2.1	4,390	0.05%
2024/02/23	4.1	38.91	1.1	38.52	38.05	3	4,349	0.07%
2024/02/22	4	38.58	10	38.70	38.60	-6	4,245	-0.14%
2024/02/21	1	38.60	2	38.78	38.65	-1	4,237	-0.02%
2024/02/20	1	37.40	0	0.00	37.45	1	4,196	0.02%
2024/02/19	0.1	38.10	12	38.20	37.85	-11.9	4,193	-0.28%
2024/02/16	0.2	37.64	0	0.00	37.65	0.2	4,191	0.00%
2024/02/15	0	0.00	1	37.50	37.50	-1	4,191	-0.02%
2024/02/05	14.2	37.88	4	38.15	37.70	10.2	4,173	0.24%
2024/02/02	4	39.21	3	39.25	39.25	1	4,092	0.02%
2024/02/01	1.1	38.32	0	0.00	38.30	1.1	4,062	0.03%
2024/01/31	3	38.67	6	38.53	38.50	-3	4,050	-0.07%
2024/01/30	3	39.52	13	39.35	39.15	-10	4,046	-0.25%
2024/01/29	0.2	38.75	2	38.85	38.80	-1.8	3,952	-0.05%
2024/01/26	2.1	39.27	2	39.10	39.10	0.1	3,973	0.00%
2024/01/24	12.1	38.83	4	39.05	38.75	8.1	3,988	0.20%
2024/01/23	20	39.28	23	39.40	39.25	-3	4,055	-0.07%
2024/01/22	2	38.83	11.1	38.85	38.90	-9.1	3,821	-0.24%
2024/01/19	2	37.95	10.2	37.76	37.95	-8.2	3,697	-0.22%
2024/01/18	0	0.00	0.2	36.55	36.65	-0.2	3,636	-0.01%
2024/01/17	0	0.00	4	37.90	37.35	-4	3,624	-0.11%
2024/01/15	1	37.70	0	0.00	37.80	1	3,589	0.03%
2024/01/11	1	37.55	1	37.55	37.75	0	3,588	0.00%
2024/01/10	1	36.50	0	0.00	36.60	1	3,552	0.03%
2024/01/09	0	0.00	3	37.08	36.95	-3	3,557	-0.08%
2024/01/08	2	36.90	0	0.00	36.80	2	3,525	0.06%
2024/01/05	21	38.59	6	38.85	37.90	15	3,492	0.43%
2024/01/04	5	37.49	8	37.90	37.70	-3	3,289	-0.09%
2023/12/28	12.1	38.22	12	38.16	38.10	0.1	3,290	0.00%
2023/12/27	18	37.57	2	37.45	37.55	16	3,215	0.50%
2023/12/26	10	37.67	5	37.80	38.10	5	3,178	0.16%
2023/12/25	0	0.00	9	36.47	36.35	-9	3,057	-0.29%
2023/12/19	2	36.93	0	0.00	36.70	2	3,112	0.06%
2023/12/18	6	37.88	4	38.00	37.70	2	3,100	0.06%
2023/12/15	1	37.10	0	0.00	36.70	1	3,006	0.03%
2023/12/14	10	37.63	3	37.60	37.25	7	3,015	0.23%
2023/12/13	20	37.82	25.5	38.15	37.85	-5.5	3,001	-0.18%
2023/12/12	33	38.24	21	38.13	38.30	12	2,954	0.41%
2023/12/11	1	37.20	3.1	37.06	37.20	-2.1	2,857	-0.07%
2023/12/08	1	36.90	4	36.88	36.55	-3	2,900	-0.10%
2023/12/07	0.1	37.00	3	36.97	36.70	-3	3,023	-0.10%
2023/12/06	4	37.15	0	0.00	37.10	4	3,017	0.13%
2023/12/05	24	37.72	20	37.63	37.50	4	2,993	0.13%
2023/12/04	22.6	37.86	1.1	37.57	37.45	21.4	2,876	0.74%
2023/11/29	0	0.00	3	36.02	36.00	-3	2,773	-0.11%
2023/11/27	1	35.85	2	35.85	35.65	-1	2,885	-0.03%
2023/11/24	2	35.50	1	35.60	35.85	1	2,910	0.03%
2023/11/23	2	36.05	1	35.70	35.85	1	2,924	0.03%
2023/11/22	2	36.03	0	0.00	36.25	2	2,984	0.07%
2023/11/21	1	35.70	2	35.68	35.35	-1	3,013	-0.03%
2023/11/20	0	0.00	1.3	35.55	35.55	-1.3	3,125	-0.04%
2023/11/17	2	34.88	1.6	34.92	34.95	0.4	3,263	0.01%
2023/11/15	0.9	33.92	1	34.00	33.85	-0.2	3,332	0.00%
2023/11/14	2	33.40	5	33.50	33.55	-3	3,347	-0.09%
2023/11/09	6	32.79	2	32.90	32.70	4	3,407	0.12%
2023/11/08	0	0.00	6	33.83	33.75	-6	3,408	-0.18%
2023/11/07	2.3	33.83	4	33.75	33.55	-1.7	3,426	-0.05%
2023/11/06	2	34.73	0	0.00	34.55	2	3,434	0.06%
2023/11/03	5	34.50	5	34.55	34.40	0	3,460	0.00%
2023/11/02	5	35.09	6	34.87	35.20	-1	3,453	-0.03%
2023/11/01	7	33.96	2	33.68	33.55	5	3,421	0.15%
2023/10/31	2	36.50	8	36.22	35.35	-6	3,439	-0.17%
2023/10/30	0	0.00	1	34.85	34.70	-1	3,370	-0.03%
2023/10/27	5	34.20	0	0.00	34.20	5	3,488	0.14%
2023/10/26	1	34.55	0	0.00	34.50	1	3,640	0.03%
2023/10/23	0	0.00	0.3	34.81	34.50	-0.3	3,826	-0.01%
2023/10/20	1	34.15	10	33.85	34.45	-9	3,901	-0.23%
2023/10/18	1	34.50	2	34.40	34.40	-1	3,993	-0.03%
2023/10/16	0	35.90	0	0.00	35.70	0	4,173	0.00%
2023/10/13	1	37.05	0	0.00	36.60	1	4,423	0.02%
2023/10/12	2	36.45	0	0.00	36.60	2	4,866	0.04%
2023/10/11	1	36.80	2	36.70	36.55	-1	5,312	-0.02%
2023/10/06	1	37.45	1	37.15	37.40	0	5,491	0.00%
2023/10/05	2	37.93	0	0.00	37.75	2	5,540	0.04%
2023/10/04	0	0.00	2	38.45	38.35	-2	5,565	-0.04%
2023/10/03	2.1	38.94	3	39.27	38.30	-1	5,694	-0.02%
2023/10/02	1	39.65	2	39.60	39.65	-1	6,053	-0.02%
2023/09/28	3	39.43	2	39.58	39.35	1	6,124	0.02%
2023/09/27	5	39.65	0	0.00	39.65	5	6,285	0.08%
2023/09/26	0	0.00	1	39.55	39.30	-1	6,479	-0.02%
2023/09/25	0	0.00	1	39.30	39.50	-1	6,737	-0.01%
2023/09/22	1	38.80	3	38.78	38.95	-2	6,826	-0.03%
2023/09/21	0	0.00	1	37.85	37.85	-1	7,124	-0.01%
2023/09/20	0	0.00	2	38.80	38.80	-2	7,274	-0.03%
2023/09/19	3	39.05	3	39.45	39.25	0	7,297	0.00%
2023/09/18	4	39.85	2	39.75	39.80	2	7,347	0.03%
2023/09/15	12.1	39.94	4	39.43	39.45	8.1	7,414	0.11%
2023/09/14	6	40.30	6	40.26	40.15	0	7,368	0.00%
2023/09/13	2	39.00	3	38.28	39.00	-1	7,292	-0.01%
2023/09/12	9	38.18	1	38.05	38.15	8	7,565	0.11%
2023/09/11	0.1	36.95	0	0.00	36.35	0.1	7,454	0.00%
2023/09/08	1	37.75	1	37.90	37.50	0	7,452	0.00%
2023/09/06	0	0.00	2.1	38.71	38.95	-2.1	7,545	-0.03%
2023/09/01	5	38.90	0	0.00	38.60	5	7,657	0.07%
2023/08/31	3	39.53	2.1	39.50	39.75	1	7,652	0.01%
2023/08/30	1	39.20	1	39.15	39.10	0	7,631	0.00%
2023/08/29	1	39.30	6	39.31	39.15	-5	7,653	-0.07%
2023/08/28	5.1	39.52	3	38.85	39.00	2.1	7,756	0.03%
2023/08/25	7	39.49	2	39.88	39.60	5	7,848	0.06%
2023/08/24	2.2	39.36	5	39.62	39.50	-2.8	7,846	-0.04%
2023/08/23	11.2	39.19	13.1	39.25	38.90	-1.9	7,822	-0.02%
2023/08/22	3	38.00	4	38.14	38.15	-1	7,668	-0.01%
2023/08/21	1	37.20	1	37.60	37.50	0	7,584	0.00%
2023/08/18	5	37.25	10	36.53	36.40	-5	7,562	-0.07%
2023/08/17	0	0.00	10	36.17	37.75	-10	7,552	-0.13%
2023/08/16	1	35.90	0	0.00	36.10	1	7,525	0.01%
2023/08/15	0	0.00	1	36.40	36.50	-1	7,523	-0.01%
2023/08/14	1.2	35.64	0	0.00	35.85	1.2	7,551	0.02%
2023/08/10	4	37.21	11	37.27	37.10	-7	7,569	-0.09%
2023/08/09	5	38.41	2.3	38.56	38.30	2.7	7,534	0.04%
2023/08/08	0.2	38.73	3	38.70	38.75	-2.9	7,499	-0.04%
2023/08/07	33.2	39.60	38	38.41	39.50	-4.8	7,482	-0.06%
2023/08/04	3	39.18	6	38.98	39.45	-3	7,406	-0.04%
2023/08/02	1.2	41.79	0	0.00	41.40	1.2	7,316	0.02%
2023/08/01	12	44.28	5	43.99	42.95	7	7,257	0.10%
2023/07/31	8	44.34	14	44.95	43.90	-6	7,147	-0.08%
2023/07/28	3.2	42.59	2	42.95	42.90	1.2	6,998	0.02%
2023/07/27	2	44.03	6	43.88	44.00	-4	6,954	-0.06%
2023/07/26	5	43.85	4.2	43.34	43.15	0.8	6,918	0.01%
2023/07/25	3	44.55	2	44.43	44.45	1	6,865	0.01%
2023/07/24	3	43.53	0	0.00	43.45	3	6,799	0.04%
2023/07/21	3	43.70	4	43.20	43.75	-1	6,754	-0.01%
2023/07/20	8	43.69	1	44.10	43.80	7	6,735	0.10%
2023/07/19	3	42.87	9	42.81	42.90	-6	6,656	-0.09%
2023/07/18	21	44.13	17	44.72	43.20	4	6,669	0.06%
2023/07/17	35.5	47.53	22	47.42	46.70	13.5	6,513	0.21%
2023/07/14	68.3	46.29	65	46.77	48.10	3.3	6,141	0.05%
2023/07/13	17.1	44.04	21	43.67	43.80	-3.9	5,831	-0.07%
2023/07/12	8	43.01	3	42.42	42.40	5	5,632	0.09%
2023/07/11	0	0.00	14	42.39	42.45	-14	5,627	-0.25%
2023/07/10	11	42.07	10	41.94	42.15	1	5,628	0.02%
2023/07/07	41	43.79	18	43.24	43.30	23	5,529	0.42%
2023/07/06	4	42.18	3	42.00	41.85	1	5,148	0.02%
2023/07/05	22	42.18	4	41.63	41.70	18	5,122	0.35%
2023/07/04	12	43.38	9	43.43	43.80	3	5,009	0.06%
2023/07/03	2	42.75	26.5	42.66	43.45	-24.5	4,859	-0.50%
2023/06/30	10	40.19	17.1	40.60	40.90	-7.1	4,600	-0.15%
2023/06/29	11	40.20	11	40.91	40.35	0	4,503	0.00%
2023/06/28	2.1	39.21	1	39.30	39.30	1.1	4,167	0.03%
2023/06/27	5	38.27	2	38.13	37.80	3	4,011	0.07%
2023/06/26	11	39.03	5.7	38.67	38.60	5.3	4,002	0.13%
2023/06/21	17	39.91	9.3	40.21	40.20	7.7	3,920	0.20%
2023/06/20	5	38.98	1	39.10	39.10	4	3,825	0.10%
2023/06/19	36	39.59	55	39.35	39.30	-19	3,785	-0.50%
2023/06/16	55	40.32	41.5	40.76	40.35	13.5	3,656	0.37%
2023/06/13	1	37.30	41	37.02	37.10	-40	3,344	-1.20%
2023/06/12	50	36.87	46	37.93	36.80	4	3,411	0.12%
2023/06/09	21	38.85	1.3	38.80	38.85	19.7	3,394	0.58%
2023/06/08	20	37.23	25	37.71	37.20	-5	3,345	-0.15%
2023/06/07	0	0.00	4	38.05	38.10	-4	3,377	-0.12%
2023/06/06	3	38.10	1	38.00	38.05	2	3,440	0.06%
2023/06/05	1	39.00	11	39.16	38.70	-10	3,457	-0.29%
2023/06/02	0	0.00	12	38.95	38.90	-12	3,542	-0.34%
2023/06/01	10	38.69	13.5	38.80	38.95	-3.5	3,526	-0.10%
2023/05/31	16	38.60	2.5	38.27	38.50	13.5	3,501	0.39%
2023/05/30	12	37.57	2.1	37.41	37.45	9.9	3,409	0.29%
2023/05/29	3	37.18	6	37.41	37.30	-3	3,404	-0.09%
2023/05/25	0	0.00	0.1	36.00	36.00	-0.1	3,393	0.00%
2023/05/23	1	36.65	0	0.00	36.65	1	3,383	0.03%
2023/05/19	0	0.00	6	36.21	36.10	-6	3,385	-0.18%
2023/05/18	0	0.00	18	36.60	36.15	-18	3,364	-0.54%
2023/05/17	0	0.00	2	35.80	35.95	-2	3,315	-0.06%
2023/05/12	2	33.90	0	0.00	34.30	2	3,235	0.06%
2023/05/11	21	34.15	5	34.15	33.95	16	3,232	0.49%
2023/05/10	4	34.85	0	0.00	34.80	4	3,205	0.12%
2023/05/09	5	35.15	5	34.60	34.60	0	3,198	0.00%
2023/05/08	8	35.44	0.2	35.60	35.15	7.8	3,188	0.24%
2023/05/04	6	34.42	0	0.00	34.45	6	3,184	0.19%
2023/05/03	11	34.35	6	35.30	34.40	5	3,188	0.16%
2023/05/02	10	35.55	1	35.90	35.85	9	3,168	0.28%
2023/04/27	1	34.85	0	0.00	35.30	1	3,143	0.03%
2023/04/26	0	0.00	1	34.60	35.05	-1	3,130	-0.03%
2023/04/25	0	0.00	80	34.66	34.80	-80	3,114	-2.57%
2023/04/24	0	0.00	1	35.95	35.70	-1	3,071	-0.03%
2023/04/21	71	37.35	0	0.00	35.65	71	3,081	2.30%
2023/04/20	1	39.50	4	39.28	39.30	-3	2,949	-0.10%
2023/04/19	5	38.35	1	38.80	38.85	4	2,840	0.14%
2023/04/18	37	38.02	4	38.75	38.40	33	2,754	1.20%
2023/04/17	0	0.00	34	36.79	37.45	-34	2,686	-1.27%
2023/04/14	6	37.18	2	36.95	36.70	4	2,757	0.15%
2023/04/13	27	36.70	0	0.00	36.90	27	2,685	1.01%
2023/04/12	1.2	36.71	4.4	36.70	36.75	-3.2	2,618	-0.12%
2023/04/11	0	0.00	5.2	36.07	36.20	-5.2	2,554	-0.20%
2023/04/10	1	35.70	2.2	35.95	36.00	-1.2	2,528	-0.05%
2023/04/07	2	35.53	1.3	35.52	35.35	0.7	2,471	0.03%
2023/04/06	0	0.00	2	35.38	35.55	-2	2,405	-0.08%
2023/03/28	5	34.67	2	34.65	34.75	3	2,313	0.13%
2023/03/27	3.3	34.91	0	0.00	34.95	3.3	2,300	0.14%
2023/03/24	2	34.75	0	0.00	34.55	2	2,273	0.09%
2023/03/23	0	0.00	0.2	34.80	34.75	-0.2	2,257	-0.01%
2023/03/22	0.1	34.44	2	34.15	34.45	-1.9	2,240	-0.08%
2023/03/21	0	0.00	1	34.10	34.10	-1	2,224	-0.04%
2023/03/20	0.2	34.30	0	0.00	34.20	0.2	2,211	0.01%
2023/03/17	0.3	34.10	0.5	34.00	34.30	-0.2	2,207	-0.01%
2023/03/16	0	0.00	1.1	33.51	33.55	-1.1	2,187	-0.05%
2023/03/15	6.2	35.10	5	35.08	34.45	1.2	2,153	0.06%
2023/03/14	0.3	35.00	3.8	35.02	35.20	-3.5	2,081	-0.17%
2023/03/13	0	0.00	0.5	34.78	34.90	-0.5	2,036	-0.02%
2023/03/10	2	34.48	2	34.58	34.55	0	1,991	0.00%
2023/03/09	9	35.02	6	34.99	34.80	3	2,215	0.14%
2023/03/07	2	34.55	5.2	33.91	34.20	-3.2	2,337	-0.13%
2023/03/06	0	0.00	2	33.05	33.25	-2	2,197	-0.09%
2023/03/03	4.2	32.96	9	33.67	32.90	-4.8	2,167	-0.22%
2023/03/02	2.3	33.70	17	33.63	33.90	-14.7	2,099	-0.70%
2023/03/01	22.1	32.98	8	33.13	33.20	14.1	2,100	0.67%
2023/02/24	13.1	32.31	10	32.38	32.50	3.1	2,054	0.15%
2023/02/23	11.1	32.35	5	32.50	32.50	6.1	2,038	0.30%
2023/02/22	4	31.75	0	0.00	31.90	4	1,967	0.20%
2023/02/21	0	0.00	6	31.51	31.80	-6	1,991	-0.30%
2023/02/17	0	0.00	7	31.50	31.60	-7	2,014	-0.35%
2023/02/16	1	31.25	2	31.30	31.00	-1	2,024	-0.05%
2023/02/14	1	31.05	1	30.90	30.70	0	2,063	0.00%
2023/02/13	0	0.00	6	30.78	30.90	-6	2,120	-0.28%
2023/02/10	1	30.40	0	0.00	30.20	1	2,179	0.05%
2023/02/06	0	0.00	1	31.20	30.95	-1	2,218	-0.05%
2023/02/03	1	30.70	1	31.00	30.70	0	2,217	0.00%
2023/02/02	1	31.05	0	0.00	31.25	1	2,211	0.05%
2023/01/30	0	0.00	4	30.15	30.05	-4	2,205	-0.18%
2023/01/16	1	29.35	0	0.00	29.30	1	2,199	0.05%
2023/01/13	2	29.45	0	0.00	29.40	2	2,204	0.09%
2023/01/11	3	30.00	0	0.00	30.05	3	2,220	0.14%
2023/01/10	0	0.00	9	29.88	30.05	-9	2,191	-0.41%
2023/01/06	6	29.58	1	29.55	29.50	5	2,212	0.23%
2023/01/05	12	30.67	10	29.75	29.60	2	2,244	0.09%
2023/01/04	9.2	30.26	4	30.41	30.00	5.2	2,175	0.24%
2023/01/03	1	28.30	2	28.50	28.75	-1	2,087	-0.05%
2022/12/22	1	28.85	0	0.00	28.85	1	2,305	0.04%
2022/12/20	0	0.00	3	28.80	28.55	-3	2,371	-0.13%
2022/12/09	3	30.73	0	0.00	30.85	3	2,479	0.12%
2022/12/08	3	30.75	0	0.00	30.80	3	2,550	0.12%
2022/12/07	2	31.05	2	31.48	30.65	0	2,599	0.00%
2022/12/06	0	0.00	3	31.70	31.35	-3	2,734	-0.11%
2022/12/05	3	31.48	0	0.00	31.60	3	2,931	0.10%
2022/12/02	2	31.15	0	0.00	31.20	2	3,049	0.07%
2022/12/01	19	31.90	25	31.83	31.30	-6	3,162	-0.19%
2022/11/30	14	31.31	7	31.21	31.00	7	3,100	0.23%
2022/11/29	1	30.05	7	30.85	31.35	-6	3,044	-0.20%
2022/11/25	10	29.73	1	29.60	29.50	9	2,968	0.30%
2022/11/24	7.1	30.15	1	30.10	30.00	6.1	2,970	0.21%
2022/11/23	4	29.96	3	30.45	30.45	1	2,951	0.03%
2022/11/21	0	0.00	2	29.65	29.60	-2	2,933	-0.07%
2022/11/18	0.2	29.50	3	29.77	29.55	-2.8	2,945	-0.10%
2022/11/17	4.3	29.50	4	29.75	29.50	0.3	2,927	0.01%
2022/11/16	12	29.43	11	28.92	29.15	1	2,912	0.03%
2022/11/14	0.1	29.70	1	29.75	29.70	-0.9	2,932	-0.03%
2022/11/11	5	29.15	5	29.36	29.55	0	2,902	0.00%
2022/11/10	1	29.45	0	0.00	29.15	1	2,891	0.03%
2022/11/09	3	29.40	2	29.35	29.30	1	2,898	0.03%
2022/11/07	0.1	28.90	6	28.98	28.70	-5.9	2,875	-0.21%
2022/11/03	4	28.33	4	28.73	28.55	0	3,002	0.00%
2022/11/02	3	28.45	3	28.40	28.55	0	3,037	0.00%
2022/11/01	2	27.30	0	0.00	27.50	2	3,105	0.06%
2022/10/28	9	26.57	9	26.35	26.25	0	3,530	0.00%
2022/10/26	5	26.73	5	26.65	26.60	0	3,875	0.00%
2022/10/24	0	0.00	3	27.80	27.55	-3	4,022	-0.07%
2022/10/21	3	27.28	0	0.00	27.10	3	4,285	0.07%
2022/10/13	5	27.44	15	27.10	26.10	-10	4,744	-0.21%
2022/10/12	5	27.92	6	28.14	28.10	-1	4,720	-0.02%
2022/10/11	4	28.74	3	28.73	28.40	1	4,735	0.02%
2022/10/07	5.3	29.49	0	0.00	29.50	5.3	4,787	0.11%
2022/10/06	0	0.00	1	29.10	29.20	-1	4,828	-0.02%
2022/10/05	10	29.44	0	0.00	28.85	10	4,848	0.21%
2022/10/04	2	28.35	0	0.00	28.60	2	4,773	0.04%
2022/09/28	10.1	28.62	15	27.37	27.25	-4.9	5,323	-0.09%
2022/09/27	5	29.95	5	29.75	29.80	0	5,399	0.00%
2022/09/26	5	30.15	2	30.03	29.80	3	5,417	0.06%
2022/09/19	7	32.23	1	32.20	32.45	6	5,316	0.11%
2022/09/16	0.2	32.70	1	33.10	32.70	-0.8	5,297	-0.02%
2022/09/15	0	0.00	4	33.65	33.05	-4	5,258	-0.08%
2022/09/14	5	33.18	2	33.03	33.45	3	5,179	0.06%
2022/09/13	27	34.31	22	34.22	33.70	5	5,130	0.10%
2022/09/12	7	34.42	19	34.62	34.95	-12	4,980	-0.24%
2022/09/08	9	33.03	13	33.42	33.75	-4	4,786	-0.08%
2022/09/07	5	32.24	4	32.38	32.80	1	4,637	0.02%
2022/09/06	37	32.49	41	32.34	32.40	-4	4,514	-0.09%
2022/09/05	2	32.20	10	32.45	31.40	-8	4,297	-0.19%
2022/09/02	6	31.55	6	31.75	31.75	0	4,198	0.00%
2022/09/01	2	30.80	0	0.00	30.70	2	4,156	0.05%
2022/08/31	0	0.00	4	31.45	31.45	-4	4,139	-0.10%
2022/08/29	3	30.30	0	0.00	30.15	3	4,110	0.07%
2022/08/26	1	31.65	1	31.50	31.65	0	4,082	0.00%
2022/08/25	0	0.00	1	31.30	31.25	-1	4,032	-0.02%
2022/08/22	0	0.00	10	31.15	31.15	-10	3,985	-0.25%
2022/08/18	0	0.00	9	31.02	31.25	-9	3,908	-0.23%
2022/08/17	1	31.10	2	31.33	31.15	-1	3,890	-0.03%
2022/08/16	2	31.48	0	0.00	31.25	2	3,871	0.05%
2022/08/11	1	31.40	0	0.00	31.50	1	3,739	0.03%
2022/08/10	6	32.47	5	31.95	31.75	1	3,686	0.03%
2022/08/09	0	0.00	2	31.88	32.00	-2	3,591	-0.06%
2022/08/08	0	0.00	2	31.90	31.90	-2	3,537	-0.06%
2022/08/05	6	31.22	5	31.45	31.85	1	3,446	0.03%
2022/08/04	2	31.15	10.2	31.67	31.80	-8.2	3,291	-0.25%
2022/08/03	5	30.37	52	31.38	30.05	-47	3,016	-1.56%
2022/08/02	36	30.80	9	30.89	30.70	27	2,754	0.98%
2022/08/01	4	30.59	2	30.55	30.50	2	2,633	0.08%
2022/07/28	10.2	31.03	2	30.80	30.50	8.2	2,479	0.33%
2022/07/27	18	30.63	18	30.77	30.70	0	2,216	0.00%
2022/07/26	4	29.49	7	29.47	29.00	-3	2,033	-0.15%
2022/07/25	9	30.87	12.1	30.45	31.00	-3.1	1,936	-0.16%
2022/07/22	11	29.58	1	29.40	29.10	10	1,822	0.55%
2022/07/21	1	29.15	1	29.55	29.50	0	1,784	0.00%
2022/07/18	1	28.95	1	28.95	28.85	0	1,710	0.00%
2022/07/15	9	29.35	21	29.29	29.40	-12	1,697	-0.71%
2022/07/14	16	28.89	20	28.98	29.25	-4	1,648	-0.24%
2022/07/13	13	28.40	0	0.00	27.90	13	1,580	0.82%
2022/07/12	5	28.67	4	28.80	28.60	1	1,534	0.07%
2022/07/11	15	29.00	4	29.20	29.45	11	1,512	0.73%
2022/07/08	8	29.54	8	29.29	29.60	0	1,448	0.00%
2022/07/07	20.1	28.17	21	28.74	28.75	-0.9	1,206	-0.07%
2022/07/06	9	27.25	17	27.59	27.45	-8	1,001	-0.80%
2022/07/05	10	27.25	13	26.83	27.15	-3	951	-0.32%
2022/07/04	2	25.70	6	25.62	25.45	-4	830	-0.48%
2022/06/29	1	26.10	0	0.00	26.40	1	807	0.12%
2022/06/28	0	0.00	1	27.00	26.45	-1	821	-0.12%
2022/06/24	0	0.00	15	26.60	26.50	-15	843	-1.78%
2022/06/22	1	26.15	0	0.00	25.60	1	988	0.10%
2022/06/21	18	26.28	6	25.88	26.30	12	1,023	1.17%
2022/06/20	1	25.25	0	0.00	25.10	1	1,057	0.09%
2022/06/17	0	0.00	1	25.95	26.20	-1	1,075	-0.09%
2022/06/13	1	26.40	0	0.00	26.25	1	1,207	0.08%
2022/06/10	1	27.25	0	0.00	27.25	1	1,211	0.08%
2022/06/09	1	27.35	0	0.00	27.40	1	1,218	0.08%
2022/06/08	1	27.45	0	0.00	27.45	1	1,244	0.08%
2022/06/01	1	27.60	0	0.00	27.65	1	1,362	0.07%
2022/05/26	3	26.85	0	0.00	26.80	3	1,395	0.21%
2022/05/25	1	26.95	1	27.10	27.25	0	1,468	0.00%
2022/05/20	1	27.15	0	0.00	27.00	1	1,569	0.06%
2022/05/18	1	27.25	0	0.00	27.40	1	1,859	0.05%
2022/05/17	0	0.00	1	27.00	27.00	-1	1,876	-0.05%
2022/05/10	3	26.25	2	26.50	27.00	1	1,928	0.05%
2022/05/09	1	27.50	1	27.40	26.90	0	1,978	0.00%
2022/05/05	0	0.00	1	29.10	29.05	-1	2,028	-0.05%
2022/05/03	1	29.05	0	0.00	29.10	1	2,059	0.05%
2022/04/27	0	0.00	1	27.90	28.30	-1	2,135	-0.05%
2022/04/25	10	28.62	8	28.59	28.60	2	2,138	0.09%
2022/04/20	1	30.45	3	30.60	30.35	-2	2,122	-0.09%
2022/04/19	0	0.00	1	29.75	29.75	-1	2,110	-0.05%
2022/04/14	0	0.00	1	30.00	29.75	-1	2,200	-0.05%
2022/04/13	2	29.70	0	0.00	29.90	2	2,227	0.09%
2022/04/11	2	30.18	0	0.00	29.70	2	2,322	0.09%
2022/03/31	0	0.00	5	31.30	31.30	-5	2,859	-0.17%
2022/03/30	0	0.00	1	31.60	31.80	-1	2,923	-0.03%
2022/03/29	0	0.00	5	31.60	31.60	-5	2,934	-0.17%
2022/03/25	1	33.00	3	32.90	32.50	-2	2,961	-0.07%
2022/03/24	1	32.00	0	0.00	32.05	1	2,884	0.03%
2022/03/23	0	0.00	10	32.10	31.70	-10	2,920	-0.34%
2022/03/22	2	32.03	4	32.05	32.20	-2	3,022	-0.07%
2022/03/21	0	0.00	1	32.20	31.80	-1	3,165	-0.03%
2022/03/18	1	31.80	2	31.88	32.00	-1	3,665	-0.03%
2022/03/15	3	30.30	0	0.00	30.10	3	4,863	0.06%
2022/03/14	0	0.00	2	30.38	30.40	-2	4,926	-0.04%
2022/03/11	1	30.25	1	30.05	30.25	0	5,035	0.00%
2022/03/10	3	29.97	3	29.87	29.80	0	5,025	0.00%
2022/03/09	1	28.65	4	28.33	28.60	-3	5,058	-0.06%
2022/03/07	1	30.10	0	0.00	29.05	1	5,023	0.02%
2022/03/04	1	30.55	0	0.00	30.60	1	5,023	0.02%
2022/03/01	1	30.70	3	30.93	30.95	-2	5,128	-0.04%
2022/02/25	2	30.90	12	30.93	30.50	-10	5,171	-0.19%
2022/02/24	11	29.85	1	29.95	29.80	10	5,172	0.19%
2022/02/23	4	30.68	5	30.80	31.10	-1	5,294	-0.02%
2022/02/22	3	30.48	1	30.55	30.45	2	5,351	0.04%
2022/02/21	3	32.33	1	32.40	32.25	2	5,542	0.04%
2022/02/18	13	32.61	13	32.91	32.90	0	6,165	0.00%
2022/02/17	0	0.00	5	31.29	31.30	-5	5,991	-0.08%
2022/02/16	4	30.85	1	31.35	30.90	3	6,002	0.05%
2022/02/15	1	30.95	0	0.00	30.80	1	6,006	0.02%
2022/02/10	1	31.90	0	0.00	31.50	1	6,149	0.02%
2022/02/09	0	0.00	1	31.75	32.10	-1	6,165	-0.02%
2022/02/08	0	0.00	8	32.15	32.40	-8	6,235	-0.13%
2022/01/25	0	30.15	1	30.25	29.65	-1	6,414	-0.02%
2022/01/21	2	30.45	4	31.09	30.45	-2	6,416	-0.03%
2022/01/20	15	31.78	0	0.00	31.70	15	6,512	0.23%
2022/01/19	1	31.15	0	0.00	31.00	1	6,534	0.02%
2022/01/14	1	29.90	0	0.00	30.00	1	6,502	0.02%
2022/01/12	0	0.00	1	30.60	30.70	-1	6,483	-0.02%
2022/01/11	1	31.15	4	30.85	30.80	-3	6,475	-0.05%
2022/01/10	0	0.00	1	31.55	31.70	-1	6,450	-0.02%
2022/01/07	9	31.72	0	0.00	31.35	9	6,437	0.14%
2022/01/06	4	33.21	18	33.11	32.85	-14	6,349	-0.22%
2022/01/05	2	33.60	4	33.73	33.70	-2	6,319	-0.03%
2022/01/04	3	33.73	3	33.83	33.70	0	6,295	0.00%
2022/01/03	20	34.59	6.6	34.59	33.95	13.5	6,221	0.22%
2021/12/30	3	33.62	2	33.80	33.55	1	5,914	0.02%
2021/12/29	0	0.00	3	33.88	34.15	-3	5,873	-0.05%
2021/12/28	3	34.03	9	33.68	34.00	-6	5,777	-0.10%
2021/12/27	2	33.00	0	0.00	33.30	2	5,681	0.04%
2021/12/24	3	33.43	13	33.34	33.40	-10	5,642	-0.18%
2021/12/23	0	0.00	5	32.65	32.80	-5	5,569	-0.09%
2021/12/22	1	32.70	1	33.45	32.55	0	5,554	0.00%
2021/12/21	2	32.43	18	32.80	32.80	-16	5,534	-0.29%
2021/12/20	2	32.63	10	32.89	32.70	-8	5,506	-0.15%
2021/12/17	18	32.91	0	0.00	32.65	18	5,463	0.33%
2021/12/16	20	34.10	23	33.85	33.85	-3	5,397	-0.06%
2021/12/15	30	33.50	28	33.93	34.15	2	5,268	0.04%
2021/12/14	52.3	35.30	54	34.60	34.10	-1.8	5,100	-0.03%
2021/12/13	40	33.71	45	33.52	33.65	-5	4,555	-0.11%
2021/12/10	41	34.02	47.2	33.72	33.80	-6.2	4,308	-0.14%
2021/12/09	13	32.74	49.1	32.99	32.20	-36.1	3,779	-0.96%
2021/12/08	1	30.40	0	0.00	30.30	1	3,217	0.03%
2021/12/07	7.1	30.18	6	30.21	30.15	1.1	3,141	0.04%
2021/12/06	2	29.18	0	0.00	29.05	2	3,023	0.07%
2021/12/03	6.1	29.56	6	29.08	29.35	0.1	3,026	0.00%
2021/12/02	0	0.00	0.3	28.80	29.05	-0.3	2,971	-0.01%
2021/12/01	1	28.75	1	28.75	28.85	0	2,974	0.00%
2021/11/30	1	29.00	0	0.00	29.20	1	2,973	0.03%
2021/11/29	3	28.30	3	28.38	28.45	0	2,967	0.00%
2021/11/26	3.1	28.35	3	28.70	28.30	0.1	2,911	0.00%
2021/11/25	2	29.58	1	29.90	29.55	1	2,874	0.03%
2021/11/24	5	30.15	8	29.70	30.10	-3	2,840	-0.11%
2021/11/23	10	29.75	2	30.45	29.80	8	2,797	0.29%
2021/11/22	14	31.10	12.3	30.98	30.85	1.7	2,729	0.06%
2021/11/19	6	29.93	6	30.20	29.80	0	2,587	0.00%
2021/11/18	31.3	31.32	14	30.79	30.10	17.3	2,517	0.69%
2021/11/17	26	31.62	22	31.82	32.05	4	2,279	0.18%
2021/11/16	4.1	28.58	13	28.82	29.15	-8.9	1,627	-0.55%
2021/11/15	2	28.15	0	0.00	28.05	2	1,549	0.13%
2021/11/12	3	27.92	1	27.85	27.85	2	1,536	0.13%
2021/11/11	12	28.70	11	28.33	28.10	1	1,531	0.07%
2021/11/10	7	27.75	0	0.00	27.90	7	1,448	0.48%
2021/11/08	5	28.28	5	28.17	28.10	0	1,384	0.00%
2021/11/05	11	28.63	3	28.60	28.20	8	1,355	0.59%
2021/11/04	3	28.50	4	28.38	28.60	-1	1,244	-0.08%
2021/10/29	2	27.00	2	27.15	27.00	0	1,046	0.00%
2021/10/28	6	28.48	5	27.98	27.80	1	1,020	0.10%
2021/10/27	25	27.11	24	28.09	28.30	1	908	0.11%
2021/10/13	0	0.00	1	25.00	24.85	-1	1,049	-0.10%
2021/10/04	0	0.00	1	24.75	24.55	-1	1,404	-0.07%
2021/09/30	0	0.00	1	25.70	25.80	-1	1,419	-0.07%
2021/09/24	2	25.50	0	0.00	25.40	2	1,481	0.13%
2021/09/09	10	24.40	0	0.00	24.35	10	1,626	0.61%
2021/09/08	2	24.35	0	0.00	24.15	2	1,649	0.12%
2021/09/07	2	24.50	0	0.00	24.65	2	1,643	0.12%
2021/09/06	2.1	25.10	0	0.00	24.75	2.1	1,650	0.12%
2021/09/03	0	0.00	3	25.80	25.80	-3	1,624	-0.18%
2021/08/26	0	0.00	9	26.88	26.95	-9	1,669	-0.54%
2021/08/20	1	25.30	0	0.00	25.30	1	1,726	0.06%
2021/08/17	10	25.00	0	0.00	24.55	10	1,742	0.57%
2021/08/13	5	25.46	5	25.20	25.15	0	1,751	0.00%
2021/08/11	1	26.10	8	25.70	25.75	-7	1,789	-0.39%
2021/08/10	1	26.25	6	26.25	26.05	-5	1,813	-0.28%
2021/08/04	3	27.50	3	27.15	27.10	0	2,029	0.00%
2021/07/30	1	28.50	4	28.10	28.10	-3	2,097	-0.14%
2021/07/29	1	28.55	1	28.60	28.50	0	2,169	0.00%
2021/07/28	0	0.00	3	28.90	28.60	-3	2,232	-0.13%
2021/07/27	1	30.00	0	29.00	29.15	1	2,301	0.04%
2021/07/21	0	0.00	9	28.77	28.55	-9	2,639	-0.34%
2021/07/20	2	29.65	5	29.11	29.05	-3	2,666	-0.11%
2021/07/19	0	0.00	11	30.62	30.35	-11	2,734	-0.40%
2021/07/16	15	30.68	10	30.95	31.15	5	2,821	0.18%
2021/07/15	33	31.23	20	30.32	31.65	13	2,783	0.47%
2021/07/14	0	0.00	4	29.20	29.05	-4	2,637	-0.15%
2021/07/13	5	28.60	4	28.85	28.45	1	2,645	0.04%
2021/07/12	0	0.00	3	28.05	28.25	-3	2,644	-0.11%
2021/07/09	2	28.03	1	28.15	27.95	1	2,656	0.04%
2021/07/07	0	0.00	10	28.35	28.40	-10	2,821	-0.35%
2021/07/06	9	29.03	0	0.00	28.75	9	2,996	0.30%
2021/07/05	10	29.04	7	29.21	29.10	3	3,307	0.09%
2021/07/02	2	28.65	0	0.00	28.60	2	3,327	0.06%
2021/07/01	1	28.70	8	28.69	28.10	-7	3,381	-0.21%
2021/06/29	0	0.00	3	29.20	28.60	-3	3,572	-0.08%
2021/06/28	2.4	29.09	0	0.00	29.25	2.4	3,714	0.06%
2021/06/25	6	29.31	0	0.00	29.15	6	3,746	0.16%
2021/06/24	0	0.00	4	29.10	29.15	-4	3,814	-0.10%
2021/06/23	0	0.00	2	28.58	28.85	-2	3,812	-0.05%
2021/06/22	0	0.00	1	27.85	27.90	-1	3,888	-0.03%
2021/06/21	0	0.00	2	28.65	28.25	-2	3,900	-0.05%
2021/06/18	1	28.90	0	0.00	29.20	1	3,951	0.03%
2021/06/17	0	0.00	2	28.83	28.95	-2	4,029	-0.05%
2021/06/16	0	0.00	3	28.25	28.10	-3	4,090	-0.07%
2021/06/15	0	0.00	2	28.25	28.55	-2	4,110	-0.05%
2021/06/11	1	28.15	0	0.00	28.20	1	4,152	0.02%
2021/06/09	0	0.00	5	27.70	27.85	-5	4,401	-0.11%
2021/06/08	0	0.00	4	27.80	27.80	-4	4,545	-0.09%
2021/06/07	0	0.00	3	28.00	28.00	-3	4,572	-0.07%
2021/06/04	1.2	28.28	5	28.23	28.10	-3.8	4,585	-0.08%
2021/06/03	14	28.93	2	28.90	28.85	12	4,665	0.26%
2021/06/02	18	28.89	6	28.76	28.95	12	4,700	0.26%
2021/06/01	3	28.40	3	28.45	28.55	0	4,748	0.00%
2021/05/31	2	28.00	0	0.00	27.85	2	4,842	0.04%
2021/05/28	3	27.85	0.5	27.90	27.80	2.5	4,850	0.05%
2021/05/26	1	27.20	0	0.00	27.40	1	4,924	0.02%
2021/05/25	3	27.57	25	27.28	27.25	-22	4,957	-0.44%
2021/05/24	1	26.65	58	26.72	26.75	-57	5,003	-1.14%
2021/05/21	0	0.00	4.1	26.37	26.50	-4.1	5,059	-0.08%
2021/05/20	6	26.43	87	26.29	25.85	-81	5,109	-1.59%
2021/05/19	0	0.00	0.4	26.50	26.35	-0.4	5,202	-0.01%
2021/05/18	0	0.00	4	25.00	26.15	-4	5,233	-0.08%
2021/05/17	1	24.70	3.2	24.29	24.00	-2.2	5,247	-0.04%
2021/05/14	8	26.83	9	26.47	26.10	-1	5,241	-0.02%
2021/05/13	9	26.56	2	25.40	26.60	7	5,244	0.13%
2021/05/12	3.1	25.51	13	26.95	25.75	-9.9	5,242	-0.19%
2021/05/11	4	28.44	11	27.96	27.95	-7	5,185	-0.13%
2021/05/10	6	29.98	3	30.33	29.95	3	5,198	0.06%
2021/05/07	1	29.55	21	29.64	30.40	-20	5,503	-0.36%
2021/05/06	6	29.66	4	30.06	29.20	2	5,584	0.04%
2021/05/05	5.6	30.14	2.1	31.25	30.10	3.6	5,533	0.06%
2021/05/04	7	32.09	4	32.53	31.35	3	5,519	0.05%
2021/05/03	12	35.05	1	35.30	34.40	11	5,475	0.20%
2021/04/29	11	34.80	13	34.58	35.00	-2	5,422	-0.04%
2021/04/28	20	33.42	2	33.35	33.50	18	5,378	0.33%
2021/04/27	6	33.28	1	33.35	33.25	5	5,484	0.09%
2021/04/26	10	33.46	15	33.52	33.65	-5	5,573	-0.09%
2021/04/23	27.5	33.51	14	33.21	33.15	13.5	5,667	0.24%
2021/04/22	21	34.48	8	34.86	34.00	13	6,057	0.21%
2021/04/21	5.5	35.84	0	0.00	35.80	5.5	6,051	0.09%
2021/04/20	2	36.35	1	36.40	36.30	1	6,107	0.02%
2021/04/19	1.4	36.15	9	36.15	36.05	-7.7	6,325	-0.12%
2021/04/16	6	35.93	4	36.05	36.05	2	6,462	0.03%
2021/04/15	1	36.10	0	0.00	35.95	1	6,666	0.02%
2021/04/14	3	35.73	8	35.96	35.80	-5	7,531	-0.07%
2021/04/13	7	36.95	2	36.50	37.00	5	8,203	0.06%
2021/04/12	14.3	37.81	26	37.89	37.50	-11.7	8,310	-0.14%
2021/04/09	14	37.66	25	37.49	38.40	-11	8,231	-0.13%
2021/04/08	50	36.56	3	36.28	36.40	47	7,937	0.59%
2021/04/07	107	36.24	4.7	36.15	36.20	102.3	7,935	1.29%	大買/鉅額交易
2021/04/06	3	36.67	5	36.92	36.55	-2	7,930	-0.03%
2021/04/01	52	37.37	11	37.39	37.05	41	7,991	0.51%
2021/03/31	17.1	37.07	0	0.00	37.35	17.1	8,083	0.21%
2021/03/30	5	36.53	1	36.35	36.55	4	7,944	0.05%
2021/03/29	7	36.37	19	36.46	36.55	-12	7,920	-0.15%
2021/03/26	0	0.00	15	35.50	35.65	-15	7,902	-0.19%
2021/03/25	12	36.20	22	36.30	35.60	-10	7,992	-0.13%
2021/03/24	1	35.45	1.1	35.63	35.40	-0.1	7,958	0.00%
2021/03/23	18	35.64	34	35.20	35.25	-16	7,951	-0.20%
2021/03/22	16.6	35.29	32	35.26	35.10	-15.4	7,902	-0.19%
2021/03/19	2	36.68	6	37.20	36.15	-4	7,840	-0.05%
2021/03/18	11	36.35	0	0.00	36.30	11	7,777	0.14%
2021/03/17	11	36.21	2	36.08	36.10	9	7,825	0.12%
2021/03/16	10	36.75	20	36.86	36.65	-10	7,828	-0.13%
2021/03/15	41	37.48	24	37.44	37.55	17	7,805	0.22%
2021/03/12	21	36.36	1	36.50	36.80	20	7,689	0.26%
2021/03/11	0	0.00	9	35.62	35.75	-9	7,661	-0.12%
2021/03/10	6	35.53	0	0.00	35.35	6	8,028	0.07%
2021/03/09	10	35.72	11	35.40	35.40	-1	8,358	-0.01%
2021/03/08	11	35.42	3	35.60	34.90	8	8,296	0.10%
2021/03/05	7	35.43	1	35.70	35.45	6	8,284	0.07%
2021/03/04	3	35.23	3.8	35.23	35.05	-0.8	8,421	-0.01%
2021/03/03	11	34.30	3	34.25	34.40	8	8,429	0.09%
2021/03/02	1	34.75	2	34.53	34.10	-1	8,460	-0.01%
2021/02/26	6	34.17	3	34.45	35.10	3	8,451	0.04%
2021/02/25	2	35.08	2.3	35.07	34.85	-0.3	8,467	0.00%
2021/02/24	3	35.33	3	35.65	35.10	0	8,468	0.00%
2021/02/23	7	35.66	1	35.45	36.15	6	8,489	0.07%
2021/02/22	3	35.12	3	35.37	35.50	0	8,548	0.00%
2021/02/19	8.3	35.24	4	35.39	35.40	4.3	8,515	0.05%
2021/02/18	2	34.08	2	33.90	34.15	0	8,429	0.00%
2021/02/17	1	33.45	2	33.23	33.30	-1	8,402	-0.01%
2021/02/05	1	32.90	3	32.70	32.70	-2	8,366	-0.02%
2021/02/04	5	33.26	6	33.43	33.10	-1	8,362	-0.01%
2021/02/03	2	33.30	5	33.15	32.95	-3	8,460	-0.04%
2021/02/02	12	33.78	8	33.60	33.60	4	8,410	0.05%
2021/02/01	5	33.50	1	33.55	33.50	4	8,381	0.05%
2021/01/29	15	36.58	14	35.59	34.55	1	8,314	0.01%
2021/01/28	23	34.99	12	36.08	36.00	11	7,984	0.14%
2021/01/26	2	35.78	4	34.96	34.65	-2	7,871	-0.03%
2021/01/25	3	35.55	0	0.00	35.35	3	7,835	0.04%
2021/01/22	20	35.36	22	34.62	35.15	-2	7,803	-0.03%
2021/01/21	4	35.04	26	35.69	34.75	-22	7,725	-0.28%
2021/01/20	2	36.20	34	36.62	35.75	-32	7,618	-0.42%
2021/01/19	7	38.42	88	37.80	37.45	-81	7,470	-1.08%
2021/01/18	14	38.48	3	38.17	38.50	11	7,344	0.15%
2021/01/15	77	39.66	21	39.06	38.60	56	7,192	0.78%
2021/01/14	23	38.62	4	37.73	38.35	19	6,717	0.28%
2021/01/13	10	37.57	3	37.67	37.80	7	6,604	0.11%
2021/01/12	8	37.08	13	37.48	37.50	-5	6,500	-0.08%
2021/01/11	7.1	38.87	16	39.13	38.95	-9	6,249	-0.14%
2021/01/08	5	38.76	3.2	38.37	38.50	1.8	6,084	0.03%
2021/01/07	85	39.73	77	39.21	39.50	8	5,851	0.14%
2021/01/06	54	38.11	35	37.78	38.90	19	4,966	0.38%
2021/01/05	16	33.45	4	34.83	35.40	12	4,261	0.28%
2021/01/04	7	31.96	3.2	32.08	32.20	3.9	4,058	0.09%
2020/12/31	1	31.40	3	31.20	31.25	-2	3,979	-0.05%
2020/12/30	8	31.47	4	31.38	31.15	4	4,017	0.10%
2020/12/29	8	31.82	4	31.79	31.45	4	3,984	0.10%
2020/12/28	11	32.03	6	31.71	31.65	5	3,921	0.13%
2020/12/25	11	31.43	5	31.16	32.10	6	3,840	0.16%
2020/12/24	1	30.30	6	30.22	30.25	-5	3,615	-0.14%
2020/12/23	6	29.93	0	0.00	29.85	6	3,619	0.17%
2020/12/22	0	0.00	10	30.46	29.55	-10	3,637	-0.27%
2020/12/21	16	31.08	1	30.80	31.05	15	3,613	0.42%
2020/12/18	10	30.04	12	29.75	30.05	-2	3,516	-0.06%
2020/12/17	4	29.38	1	29.35	29.55	3	3,493	0.09%
2020/12/16	2	30.03	0	0.00	29.70	2	3,492	0.06%
2020/12/11	10	31.45	14	30.28	30.20	-4	3,479	-0.11%
2020/12/10	1	30.90	0	0.00	31.00	1	3,425	0.03%
2020/12/09	6	30.98	14	31.00	31.30	-8	3,412	-0.23%
2020/12/08	11	31.46	0	0.00	31.35	11	3,446	0.32%
2020/12/07	4	31.65	4	31.54	31.30	0	3,704	0.00%
2020/12/04	14.2	32.13	24.7	32.14	32.25	-10.5	3,666	-0.28%
2020/12/03	25	31.68	8	31.88	32.00	17	3,305	0.51%
2020/12/02	0	0.00	1	29.15	29.10	-1	3,022	-0.03%
2020/12/01	2	28.93	13	28.90	29.00	-11	3,036	-0.36%
2020/11/30	7	29.55	22	29.42	29.25	-15	3,099	-0.48%
2020/11/27	2	29.13	10	29.28	29.60	-8	2,914	-0.27%
2020/11/26	7	28.94	11	28.86	28.65	-4	2,827	-0.14%
2020/11/25	0	0.00	3	28.68	28.65	-3	2,796	-0.11%
2020/11/24	0	0.00	10	28.55	28.40	-10	2,796	-0.36%
2020/11/23	8	28.43	5	28.28	28.35	3	2,750	0.11%
2020/11/20	15	28.33	9	28.53	28.35	6	2,726	0.22%
2020/11/19	15.7	27.97	3	27.98	28.00	12.7	2,723	0.46%
2020/11/17	1	27.25	0	0.00	26.90	1	2,638	0.04%
2020/11/11	12	27.40	13.8	27.13	26.75	-1.8	2,900	-0.06%
2020/11/10	1	25.85	0	0.00	25.90	1	2,798	0.04%
2020/11/06	0	0.00	1	26.35	26.05	-1	2,897	-0.03%
2020/11/05	1	26.25	0	0.00	26.10	1	2,972	0.03%
2020/11/02	1	26.15	0	0.00	26.00	1	3,009	0.03%
2020/10/30	2	26.05	0	0.00	25.80	2	3,074	0.07%
2020/10/29	1	25.95	1	26.15	26.20	0	3,118	0.00%
2020/10/22	1	27.35	0	0.00	27.15	1	3,330	0.03%
2020/10/20	2	27.48	1	27.30	27.50	1	3,510	0.03%
2020/10/16	6	27.30	0	0.00	26.90	6	3,616	0.17%
2020/10/15	1	27.35	0	0.00	27.30	1	3,665	0.03%
2020/10/14	0	0.00	2	27.70	27.70	-2	3,709	-0.05%
2020/10/13	9	27.52	1	27.60	27.75	8	3,747	0.21%
2020/10/12	2	26.98	1	27.15	27.15	1	3,735	0.03%
2020/10/08	9	27.41	0	0.00	27.20	9	3,744	0.24%
2020/10/07	3	27.45	2	28.05	27.45	1	3,762	0.03%
2020/10/06	0	0.00	3	26.70	26.80	-3	3,765	-0.08%
2020/10/05	0	0.00	6	25.90	26.15	-6	3,832	-0.16%
2020/09/30	10	25.79	2	25.90	25.80	8	3,952	0.20%
2020/09/25	5	25.50	4	26.20	25.05	1	3,973	0.03%
2020/09/24	1	26.40	4	26.25	26.00	-3	3,953	-0.08%
2020/09/23	0	0.00	6	27.22	26.90	-6	3,925	-0.15%
2020/09/22	0	0.00	5	27.90	27.25	-5	3,948	-0.13%
2020/09/18	2	28.05	0	0.00	27.75	2	3,937	0.05%
2020/09/17	0	0.00	4	28.15	28.05	-4	3,938	-0.10%
2020/09/16	1	28.00	0	0.00	28.00	1	4,055	0.02%
2020/09/11	9	29.52	3	28.97	28.40	6	4,226	0.14%
2020/09/10	26	29.94	19	29.63	29.25	7	4,185	0.17%
2020/09/09	1	28.50	8	28.81	28.95	-7	3,935	-0.18%
2020/09/08	1	28.20	1	27.75	27.85	0	3,905	0.00%
2020/09/07	14	28.84	40	28.90	28.30	-26	3,934	-0.66%
2020/09/04	42	28.32	43	28.49	28.50	-1	3,948	-0.03%
2020/09/03	47	28.80	7	28.93	28.20	40	3,955	1.01%
2020/09/02	1	27.65	3	28.22	27.75	-2	3,876	-0.05%
2020/09/01	5	27.57	1	27.70	27.40	4	3,877	0.10%
2020/08/31	2	28.00	10	28.05	27.95	-8	4,037	-0.20%
2020/08/28	0	0.00	17	28.50	28.15	-17	4,068	-0.42%
2020/08/27	1	28.75	5	28.50	28.25	-4	4,073	-0.10%
2020/08/26	1	28.70	0	0.00	28.30	1	4,102	0.02%
2020/08/25	8	28.71	4	29.46	28.50	4	4,116	0.10%
2020/08/24	3	27.77	12	28.01	28.15	-9	4,052	-0.22%
2020/08/21	32	27.60	3	27.72	27.90	29	4,076	0.71%
2020/08/20	21	28.05	17	27.19	26.95	4	4,065	0.10%
2020/08/19	1	28.95	9	29.29	29.70	-8	4,001	-0.20%
2020/08/18	0	0.00	4	28.35	28.30	-4	3,887	-0.10%
2020/08/17	2	28.18	4	28.14	28.20	-2	3,907	-0.05%
2020/08/14	3	27.58	3	27.60	27.60	0	4,129	0.00%
2020/08/13	5	27.20	2	27.43	27.40	3	4,138	0.07%
2020/08/12	3	26.15	72	26.50	26.85	-69	4,120	-1.67%
2020/08/11	1	26.00	0	0.00	25.95	1	4,113	0.02%
2020/08/10	1	26.70	1	26.50	26.50	0	4,077	0.00%
2020/08/07	11	26.40	0	0.00	26.25	11	4,124	0.27%
2020/08/06	2	26.33	1	26.80	26.40	1	4,173	0.02%
2020/08/05	7	26.04	7	26.51	26.35	0	4,248	0.00%
2020/08/04	0	25.00	0	0.00	25.15	0	4,308	0.00%
2020/08/03	0.5	24.80	0	0.00	24.90	0.5	4,481	0.01%
2020/07/31	0	0.00	6	24.40	24.90	-6	4,931	-0.12%
2020/07/30	0	0.00	12	23.58	24.65	-12	5,638	-0.21%
2020/07/29	1	23.00	11.3	23.37	23.10	-10.3	5,731	-0.18%
2020/07/28	22	23.16	0	0.00	23.95	22	5,766	0.38%
2020/07/27	12	23.95	14	24.55	23.85	-2	5,755	-0.03%
2020/07/24	10	26.23	6	26.09	25.65	4	5,772	0.07%
2020/07/23	3	27.97	3	28.08	27.75	0	5,707	0.00%
2020/07/22	5	28.55	5	28.45	28.30	0	5,717	0.00%
2020/07/21	3	27.78	1	27.80	27.75	2	5,658	0.04%
2020/07/20	3	27.78	0	0.00	27.75	3	5,633	0.05%
2020/07/17	2	27.95	0	0.00	27.85	2	5,645	0.04%
2020/07/16	3	28.18	0	0.00	28.15	3	5,662	0.05%
2020/07/15	20	28.15	7	28.08	28.15	13	5,678	0.23%
2020/07/14	5	28.00	2	28.00	28.00	3	5,734	0.05%
2020/07/13	2	27.83	3	27.90	27.95	-1	5,748	-0.02%
2020/07/10	4	28.14	10	28.28	28.05	-6	5,829	-0.10%
2020/07/09	5	28.38	2	28.33	28.45	3	6,117	0.05%
2020/07/08	0	0.00	1	28.00	27.75	-1	6,186	-0.02%
2020/07/07	1	27.75	3	27.87	27.75	-2	6,179	-0.03%
2020/07/06	1	27.80	6	27.97	27.95	-5	6,177	-0.08%
2020/07/03	1	27.75	7	27.75	27.70	-6	6,162	-0.10%
2020/07/02	3	27.70	5	27.80	27.75	-2	6,174	-0.03%
2020/07/01	6	27.80	1	28.00	27.65	5	6,175	0.08%
2020/06/30	1	27.50	8	27.41	27.40	-7	6,150	-0.11%
2020/06/24	1	27.15	6	27.24	27.25	-5	6,196	-0.08%
2020/06/23	5	26.98	10	27.18	27.20	-5	6,216	-0.08%
2020/06/22	0	0.00	9.5	26.00	26.05	-9.5	6,132	-0.15%
2020/06/19	8	27.08	0	0.00	26.95	8	6,090	0.13%
2020/06/18	5	27.28	5.1	27.35	27.20	-0.1	6,036	0.00%
2020/06/17	2	27.38	4	27.35	27.40	-2	5,984	-0.03%
2020/06/16	9	27.32	0	0.00	27.30	9	6,004	0.15%
2020/06/15	6	27.34	1	27.30	27.20	5	6,003	0.08%
2020/06/12	11	26.86	27	26.89	27.00	-16	6,006	-0.27%
2020/06/11	13	27.15	1	27.15	27.05	12	6,006	0.20%
2020/06/10	5	27.41	7	27.45	27.45	-2	5,972	-0.03%
2020/06/09	8	27.31	0	0.00	27.30	8	6,009	0.13%
2020/06/08	13	27.32	2	27.30	27.25	11	6,019	0.18%
2020/06/05	14	27.26	8	27.43	27.05	6	6,044	0.10%
2020/06/04	20	26.63	7	26.64	26.60	13	5,891	0.22%
2020/06/03	6	26.64	0.6	26.60	26.60	5.4	5,869	0.09%
2020/06/02	9	26.60	10	26.65	26.60	-1	5,841	-0.02%
2020/06/01	8	26.63	0	0.00	26.60	8	5,804	0.14%
2020/05/29	6	26.63	0	0.00	26.55	6	5,783	0.10%
2020/05/28	2	26.65	6	26.63	26.60	-4	5,772	-0.07%
2020/05/27	12	26.67	2	26.68	26.65	10	5,753	0.17%
2020/05/26	5	26.67	5	26.65	26.65	0	5,740	0.00%
2020/05/25	7	26.70	10	26.72	26.70	-3	5,704	-0.05%
2020/05/22	17	26.75	1	26.75	26.65	16	5,684	0.28%
2020/05/21	10	26.91	17	26.79	26.90	-7	5,642	-0.12%
2020/05/20	2	26.20	4	26.11	26.20	-2	5,379	-0.04%
2020/05/19	19	26.25	8	26.22	26.15	11	5,350	0.21%
2020/05/18	2	26.03	6	26.09	26.00	-4	5,307	-0.08%
2020/05/15	6	25.98	1	26.05	26.00	5	5,271	0.09%
2020/05/14	3	26.03	3	26.10	26.00	0	5,242	0.00%
2020/05/13	1	26.05	3	26.15	26.10	-2	5,201	-0.04%
2020/05/12	5	25.94	3	25.97	26.05	2	5,256	0.04%
2020/05/11	7	26.36	3	26.20	26.15	4	5,182	0.08%
2020/05/08	6	26.54	4	26.45	26.25	2	5,091	0.04%
2020/05/07	65	26.55	36	26.53	26.65	29	4,876	0.59%
2020/05/06	64	25.72	93	25.67	25.30	-29	4,417	-0.66%
2020/05/05	0	0.00	7	26.75	26.75	-7	3,692	-0.19%
2020/05/04	0	0.00	2	24.35	24.35	-2	3,571	-0.06%
2020/04/30	6	22.18	20.7	22.48	22.15	-14.7	3,542	-0.41%
2020/04/29	29	22.21	0	0.00	22.35	29	3,509	0.83%
2020/04/28	9	21.62	24	21.67	21.95	-15	3,447	-0.44%
2020/04/27	3	21.15	9	21.24	21.15	-6	3,460	-0.17%
2020/04/24	25	20.91	0	0.00	20.90	25	3,425	0.73%
2020/04/23	8	20.99	1	20.85	20.95	7	3,409	0.21%
2020/04/22	8	20.77	9	20.20	20.80	-1	3,387	-0.03%
2020/04/21	16	20.65	0	0.00	20.20	16	3,324	0.48%
2020/04/20	0	0.00	2	20.65	20.95	-2	3,265	-0.06%
2020/04/17	2	20.65	13	20.72	20.55	-11	3,240	-0.34%
2020/04/16	5	20.85	4	21.08	20.85	1	3,157	0.03%
2020/04/15	10	20.90	1	21.05	20.90	9	3,105	0.29%
2020/04/14	4	20.40	27	20.69	21.05	-23	2,969	-0.77%
2020/04/13	14	19.43	6.7	19.89	20.00	7.3	2,621	0.28%
2020/04/10	0	0.00	3	18.20	18.20	-3	2,459	-0.12%
2020/04/09	0	0.00	2	18.30	18.10	-2	2,462	-0.08%
2020/04/08	0	0.00	2	18.00	17.95	-2	2,440	-0.08%
2020/04/07	0	0.00	1	17.40	17.40	-1	2,416	-0.04%
2020/04/06	2	16.90	0	0.00	16.95	2	2,395	0.08%
2020/04/01	8	16.68	0	0.00	16.70	8	2,396	0.33%
2020/03/31	1	16.55	5	16.60	16.60	-4	2,400	-0.17%
2020/03/30	0	0.00	5	16.00	16.30	-5	2,354	-0.21%
2020/03/27	5	16.10	5	16.30	15.90	0	2,331	0.00%
2020/03/26	15	15.82	11	16.05	16.05	4	2,299	0.17%
2020/03/25	5	15.75	6	15.52	15.55	-1	2,271	-0.04%
2020/03/24	5	15.15	0	0.00	15.00	5	2,274	0.22%
2020/03/23	31	14.53	0	0.00	14.50	31	2,264	1.37%
2020/03/20	17	15.31	7	14.92	15.40	10	2,274	0.44%
2020/03/19	2	14.05	3	14.22	14.10	-1	2,221	-0.05%
2020/03/18	1	15.90	0	0.00	15.60	1	2,341	0.04%
2020/03/17	2	16.48	1	16.00	16.00	1	2,311	0.04%
2020/03/16	4	17.84	2	17.80	17.30	2	2,284	0.09%
2020/03/13	14	17.69	9	17.63	17.80	5	2,241	0.22%
2020/03/12	2	19.75	9	19.90	19.55	-7	2,211	-0.32%
2020/03/11	13	20.88	0	0.00	20.40	13	2,177	0.60%
2020/03/10	10	19.85	0	0.00	20.50	10	2,120	0.47%
2020/03/09	4	20.49	0	0.00	20.30	4	2,086	0.19%
2020/03/06	3	21.10	15	21.10	21.20	-12	2,060	-0.58%
2020/03/04	2	21.20	0	0.00	21.20	2	2,081	0.10%
2020/03/03	0	0.00	1	21.55	21.40	-1	2,083	-0.05%
2020/03/02	0	0.00	1	20.80	21.00	-1	2,076	-0.05%
2020/02/27	10	21.20	5	21.60	21.20	5	2,061	0.24%
2020/02/25	1	20.90	10	21.45	21.80	-9	2,030	-0.44%
2020/02/24	0	0.00	5	21.70	21.65	-5	2,006	-0.25%
2020/02/20	0	0.00	4	21.90	21.90	-4	1,994	-0.20%
2020/02/19	0	0.00	5	21.98	21.95	-5	1,995	-0.25%
2020/02/18	1	21.90	0	0.00	21.90	1	1,992	0.05%
2020/02/17	2	21.80	5	21.85	21.85	-3	2,010	-0.15%
2020/02/14	1	21.75	0	0.00	22.05	1	2,009	0.05%
2020/02/13	11	21.85	27	22.06	21.85	-16	1,991	-0.80%
2020/02/12	5	20.80	9	21.03	21.20	-4	1,884	-0.21%
2020/02/11	14	20.63	0.7	20.75	20.75	13.3	1,879	0.71%
2020/02/07	3	20.42	2	20.43	20.30	1	1,892	0.05%
2020/02/06	8	20.71	0	0.00	20.80	8	1,938	0.41%
2020/02/05	10	20.70	7	20.61	20.55	3	1,942	0.15%
2020/02/04	5	20.10	0	0.00	20.30	5	1,947	0.26%
2020/02/03	3	19.60	2	19.65	19.75	1	1,960	0.05%
2020/01/31	1	20.75	11	20.25	20.45	-10	1,921	-0.52%
2020/01/30	14	20.76	7	20.81	20.45	7	1,925	0.36%
2020/01/20	10	22.75	10	22.95	22.70	0	1,857	0.00%
2020/01/17	13	22.85	0	0.00	22.90	13	1,878	0.69%
2020/01/16	0	0.00	2	22.85	22.90	-2	1,898	-0.11%
2020/01/15	0	0.00	3	22.55	22.50	-3	1,907	-0.16%
2020/01/14	3	22.70	0	0.00	22.60	3	1,922	0.16%
2020/01/13	11	22.58	1	22.65	22.50	10	1,977	0.51%
2020/01/10	1	22.10	0	0.00	22.10	1	2,115	0.05%
2020/01/08	1	21.95	7	22.05	21.90	-6	2,278	-0.26%
2020/01/07	3	22.47	2	22.10	22.20	1	2,277	0.04%
2020/01/06	2	22.60	0	0.00	22.45	2	2,302	0.09%
2020/01/03	2	23.25	0	0.00	23.20	2	2,294	0.09%
2019/12/31	0	0.00	1	23.55	23.55	-1	2,292	-0.04%
2019/12/30	0	0.00	3	23.75	23.75	-3	2,330	-0.13%
2019/12/27	4	23.75	0	0.00	23.70	4	2,330	0.17%
2019/12/26	0	0.00	15	23.50	23.70	-15	2,326	-0.64%
2019/12/25	4	23.43	6	23.45	23.45	-2	2,325	-0.09%
2019/12/24	5	23.35	1	23.35	23.40	4	2,342	0.17%
2019/12/23	0	0.00	2	23.45	23.35	-2	2,359	-0.08%
2019/12/20	4	23.55	1	23.80	23.45	3	2,375	0.13%
2019/12/19	10	23.70	0	0.00	23.55	10	2,383	0.42%
2019/12/18	12	23.45	28	23.56	23.60	-16	2,351	-0.68%
2019/12/17	4	23.59	12	23.62	23.55	-8	2,387	-0.34%
2019/12/16	10	23.40	13	23.40	23.40	-3	2,458	-0.12%
2019/12/13	24	23.65	15	23.58	23.00	9	2,504	0.36%
2019/12/12	2	22.80	2	22.95	22.70	0	2,415	0.00%
2019/12/11	5	22.93	8	22.84	22.90	-3	2,415	-0.12%
2019/12/10	3	22.30	1	22.30	22.30	2	2,400	0.08%
2019/12/09	4	22.80	9	22.63	22.50	-5	2,419	-0.21%
2019/12/06	3	22.05	0	0.00	22.00	3	2,391	0.13%
2019/12/04	16	21.68	9	21.66	21.70	7	2,521	0.28%
2019/12/03	0	0.00	2	21.85	21.80	-2	2,651	-0.08%
2019/12/02	5.6	21.76	4	21.74	21.75	1.6	2,703	0.06%
2019/11/29	4	22.23	11.6	22.28	22.20	-7.6	2,703	-0.28%
2019/11/28	10	22.56	0.4	22.40	22.40	9.6	2,734	0.35%
2019/11/27	15	22.66	0	0.00	22.60	15	2,802	0.54%
2019/11/26	1	22.70	20	22.80	22.60	-19	2,879	-0.66%
2019/11/25	0	0.00	13	22.75	22.65	-13	3,143	-0.41%
2019/11/22	3	22.72	0	0.00	22.70	3	3,350	0.09%
2019/11/21	5	22.74	7	22.71	22.70	-2	3,402	-0.06%
2019/11/19	6	23.00	1	23.00	23.00	5	3,567	0.14%
2019/11/18	6	22.70	6	22.96	22.95	0	3,616	0.00%
2019/11/15	4	22.70	0	0.00	22.70	4	3,660	0.11%
2019/11/14	0.6	22.85	0	0.00	22.85	0.6	3,709	0.02%
2019/11/13	12.6	22.99	6	23.07	22.80	6.6	3,783	0.17%
2019/11/12	2	22.68	0	0.00	22.90	2	3,860	0.05%
2019/11/11	6	22.75	0	0.00	22.60	6	3,936	0.15%
2019/11/08	1	22.95	3	22.95	22.85	-2	4,101	-0.05%
2019/11/07	3	22.93	12	22.93	22.85	-9	4,288	-0.21%
2019/11/06	6	22.93	8	23.01	23.10	-2	4,492	-0.04%
2019/11/05	2	23.00	1	22.95	23.10	1	4,537	0.02%
2019/11/04	26	22.43	7	22.45	22.45	19	4,550	0.42%
2019/11/01	15	22.28	0	0.00	22.20	15	4,580	0.33%
2019/10/31	4.6	22.77	0	0.00	22.50	4.6	4,626	0.10%
2019/10/29	4	23.28	0	0.00	23.05	4	4,696	0.09%
2019/10/28	5	23.34	2	23.30	23.30	3	4,841	0.06%
2019/10/25	4	23.51	1	23.50	23.45	3	4,989	0.06%
2019/10/23	2	23.88	1	23.90	23.95	1	5,511	0.02%
2019/10/18	3	24.65	1	24.60	24.50	2	5,544	0.04%
2019/10/17	4	24.14	0	0.00	24.20	4	5,441	0.07%
2019/10/16	3	23.65	2	23.93	24.40	1	5,427	0.02%
2019/10/15	3	23.27	1	23.35	23.40	2	5,354	0.04%
2019/10/09	5	23.40	0	0.00	23.55	5	5,408	0.09%
2019/10/08	0	0.00	10	24.00	23.60	-10	5,402	-0.19%
2019/10/07	2	24.05	0	0.00	24.00	2	5,413	0.04%
2019/10/04	11	24.15	0	0.00	23.85	11	5,417	0.20%
2019/10/03	1	23.65	1	23.75	23.70	0	5,374	0.00%
2019/10/02	0	0.00	1	23.70	23.65	-1	5,381	-0.02%
2019/10/01	11	23.35	1	23.35	23.35	10	5,384	0.19%
2019/09/27	0	0.00	3	23.57	23.50	-3	5,363	-0.06%
2019/09/26	0	0.00	5	23.95	23.90	-5	5,338	-0.09%
2019/09/24	0	0.00	7	24.26	24.10	-7	5,320	-0.13%
2019/09/20	11	24.19	11	24.12	24.35	0	5,316	0.00%
2019/09/19	18	24.33	10	24.20	24.15	8	5,254	0.15%
2019/09/17	0	0.00	3	24.97	25.15	-3	5,087	-0.06%
2019/09/16	1	24.65	5	24.70	24.70	-4	5,025	-0.08%
2019/09/12	3	24.75	0	0.00	24.85	3	5,010	0.06%
2019/09/10	1	24.70	0	0.00	24.75	1	4,970	0.02%
2019/09/09	0	0.00	2	24.95	24.65	-2	4,934	-0.04%
2019/09/06	17	24.82	5	24.65	24.60	12	4,866	0.25%
2019/09/05	4	25.03	5	24.93	25.05	-1	4,808	-0.02%
2019/09/04	2	24.30	1	24.65	24.30	1	4,680	0.02%
2019/09/03	4	24.63	2	24.58	24.55	2	4,642	0.04%
2019/09/02	1	24.75	0	0.00	24.65	1	4,630	0.02%
2019/08/30	3	24.60	1	24.90	24.50	2	4,591	0.04%
2019/08/29	1	24.60	1	24.30	24.50	0	4,523	0.00%
2019/08/28	47	24.80	45	25.24	24.80	2	4,445	0.04%
2019/08/27	4	24.50	13	24.89	25.00	-9	4,189	-0.21%
2019/08/26	0	0.00	5	23.70	23.65	-5	4,022	-0.12%
2019/08/23	4	24.29	0	0.00	24.15	4	4,017	0.10%
2019/08/22	0	0.00	4	24.39	24.30	-4	3,947	-0.10%
2019/08/21	5	23.90	23	23.80	23.90	-18	3,842	-0.47%
2019/08/20	7	23.83	4	23.91	23.75	3	3,787	0.08%
2019/08/19	2	24.10	1	24.15	23.95	1	3,732	0.03%
2019/08/16	0	0.00	3	24.20	24.00	-3	3,679	-0.08%
2019/08/15	1	23.50	3	23.45	23.90	-2	3,581	-0.06%
2019/08/14	7	23.76	11	23.67	23.45	-4	3,496	-0.11%
2019/08/13	7	23.51	5	23.37	23.25	2	3,417	0.06%
2019/08/12	5	24.42	31	24.49	24.40	-26	3,258	-0.80%
2019/08/08	31	23.78	11	23.75	23.95	20	3,059	0.65%
2019/08/07	3	23.13	3	23.20	23.10	0	2,846	0.00%
2019/08/06	1	22.70	0	0.00	22.70	1	2,778	0.04%
2019/08/05	1	22.75	2	22.50	22.65	-1	2,760	-0.04%
2019/08/02	0	0.00	1.6	22.39	22.50	-1.6	2,744	-0.06%
2019/08/01	5	22.85	0	0.00	22.90	5	2,708	0.18%
2019/07/31	4	22.74	4	22.61	22.90	0	2,698	0.00%
2019/07/30	24	23.20	37	22.60	22.60	-13	2,631	-0.49%
2019/07/29	26	22.83	14.6	22.85	22.95	11.4	2,515	0.45%
2019/07/26	1	22.50	3	22.50	22.40	-2	2,410	-0.08%
2019/07/25	8	22.03	13	21.93	21.90	-5	2,313	-0.22%
2019/07/23	0	0.00	0.2	20.50	20.55	-0.2	1,983	-0.01%
2019/07/22	12	20.28	0	0.00	20.25	12	2,036	0.59%
2019/07/18	2	20.53	2	20.55	20.45	0	2,207	0.00%
2019/07/17	2	20.65	0	0.00	20.90	2	2,191	0.09%
2019/07/16	0	0.00	1	20.85	20.75	-1	2,195	-0.05%
2019/07/15	0	0.00	2	20.78	20.90	-2	2,164	-0.09%
2019/07/12	0	0.00	1	20.30	20.25	-1	2,150	-0.05%
2019/07/10	2	20.00	1	20.10	20.00	1	2,188	0.05%
2019/07/09	1	20.05	0	0.00	20.00	1	2,213	0.05%
2019/07/08	0	0.00	1	20.00	19.90	-1	2,220	-0.05%
2019/07/05	0	0.00	16	20.00	20.20	-16	2,243	-0.71%
2019/07/03	2	19.95	0	0.00	19.80	2	2,256	0.09%
2019/07/02	0	0.00	1	20.00	19.95	-1	2,290	-0.04%
2019/07/01	0	0.00	2	20.20	20.15	-2	2,299	-0.09%
2019/06/28	0	0.00	1	19.75	19.85	-1	2,303	-0.04%
2019/06/26	1	19.35	0	0.00	19.40	1	2,343	0.04%
2019/06/25	0	0.00	1	19.75	19.50	-1	2,351	-0.04%
2019/06/21	0	0.00	0.8	19.00	19.05	-0.8	2,375	-0.03%
2019/06/20	1	19.45	0	0.00	19.50	1	2,380	0.04%
2019/06/19	1	19.40	1	19.35	19.35	0	2,496	0.00%
2019/06/14	1	19.40	10	19.40	19.40	-9	2,902	-0.31%
2019/06/13	0	0.00	2	19.60	19.55	-2	2,980	-0.07%
2019/06/12	0	0.00	2	19.30	19.35	-2	2,989	-0.07%
2019/06/11	5	19.10	5	19.20	19.20	0	3,014	0.00%
2019/06/06	1	18.90	20	18.99	18.90	-19	3,079	-0.62%
2019/06/05	1	19.05	0	0.00	19.10	1	3,097	0.03%
2019/06/03	1	18.80	0	0.00	18.95	1	3,128	0.03%
2019/05/31	1	19.15	6	19.20	19.20	-5	3,120	-0.16%
2019/05/27	0	0.00	1	17.80	17.85	-1	3,165	-0.03%
2019/05/23	1	17.60	0	0.00	17.65	1	3,400	0.03%
2019/05/22	2	18.05	1	17.95	17.90	1	3,466	0.03%
2019/05/21	2	17.80	0	0.00	17.90	2	3,532	0.06%
2019/05/16	2	17.98	0	0.00	17.85	2	3,566	0.06%
2019/05/15	0	0.00	1	18.25	18.20	-1	3,561	-0.03%
2019/05/14	2	17.90	0	0.00	17.85	2	3,562	0.06%
2019/05/13	1	18.65	0	0.00	18.00	1	3,545	0.03%
2019/05/10	3	19.17	0.8	18.75	18.75	2.2	3,521	0.06%
2019/05/09	5	19.41	0	0.00	19.10	5	3,511	0.14%
2019/05/08	1.6	19.64	0	0.00	19.70	1.6	3,471	0.05%
2019/05/06	2	19.90	0	0.00	19.90	2	3,432	0.06%
2019/05/03	44	20.57	1	20.70	20.65	43	3,372	1.28%
2019/04/29	2	19.80	1.7	20.21	19.80	0.3	3,266	0.01%
2019/04/26	0	0.00	3	20.42	20.35	-3	3,205	-0.09%
2019/04/25	60	20.83	53	20.64	20.55	7	3,170	0.22%
2019/04/24	1	20.00	2	20.10	19.95	-1	3,089	-0.03%
2019/04/23	1	19.75	3	19.83	19.90	-2	3,293	-0.06%
2019/04/19	4	19.71	0	0.00	19.70	4	3,462	0.12%
2019/04/18	1	20.10	5	20.04	19.60	-4	3,514	-0.11%
2019/04/17	0	0.00	3	20.15	20.05	-3	3,613	-0.08%
2019/04/16	0	0.00	3	19.92	19.95	-3	3,671	-0.08%
2019/04/15	8	19.64	11	19.64	19.70	-3	3,712	-0.08%
2019/04/12	16	19.79	16	19.74	19.70	0	3,699	0.00%
2019/04/11	4	20.00	0	0.00	19.80	4	3,703	0.11%
2019/04/09	0	0.00	1	20.35	20.25	-1	3,672	-0.03%
2019/04/08	1	20.40	11	20.41	20.35	-10	3,693	-0.27%
2019/04/02	5	20.00	0	0.00	20.05	5	3,646	0.14%
2019/04/01	0	0.00	1	20.00	20.00	-1	3,629	-0.03%
2019/03/28	1	19.85	0	0.00	19.80	1	3,630	0.03%
2019/03/27	0	0.00	10	19.95	19.80	-10	3,640	-0.27%
2019/03/26	0	0.00	1	20.00	19.85	-1	3,639	-0.03%
2019/03/25	1	19.70	0	0.00	19.70	1	3,641	0.03%
2019/03/22	9	20.03	61	20.21	19.90	-52	3,661	-1.42%
2019/03/21	12	20.98	3	20.83	20.60	9	3,556	0.25%
2019/03/20	20	20.23	7	20.23	20.60	13	3,315	0.39%
2019/03/19	2	19.90	1	19.80	19.85	1	3,244	0.03%
2019/03/18	12	19.80	0	0.00	19.75	12	3,269	0.37%
2019/03/15	21	19.29	0	0.00	19.30	21	3,228	0.65%
2019/03/14	1	19.15	0	0.00	19.10	1	3,246	0.03%
2019/03/13	1	19.45	0	0.00	19.35	1	3,285	0.03%
2019/03/12	1	20.00	11	19.73	19.65	-10	3,308	-0.30%
2019/03/11	1	19.55	0	0.00	19.55	1	3,307	0.03%
2019/03/07	0	0.00	1.2	19.28	19.00	-1.2	3,493	-0.03%
2019/03/04	15	19.50	2	19.25	19.50	13	3,557	0.37%
2019/02/25	5	19.49	3	19.47	19.35	2	3,520	0.06%
2019/02/22	1	19.30	9	19.12	19.20	-8	3,538	-0.23%
2019/02/21	2	18.58	9	18.66	18.45	-7	3,413	-0.21%
2019/02/20	2	18.20	7	18.31	18.35	-5	3,353	-0.15%
2019/02/19	2	17.85	0	0.00	17.95	2	3,316	0.06%
2019/02/18	5	17.70	13	17.65	17.60	-8	3,320	-0.24%
2019/02/15	12	18.13	0	0.00	17.80	12	3,313	0.36%
2019/02/14	1	18.00	0	0.00	18.05	1	3,320	0.03%
2019/02/13	1	18.20	5	18.10	18.00	-4	3,359	-0.12%
2019/02/11	3	17.90	0	0.00	17.95	3	3,348	0.09%
2019/01/30	0	0.00	6	17.70	17.80	-6	3,333	-0.18%
2019/01/29	0	0.00	5	17.60	17.60	-5	3,315	-0.15%
2019/01/28	7	17.80	0	0.00	17.75	7	3,323	0.21%
2019/01/25	3	17.60	51	17.65	17.70	-48	3,343	-1.44%
2019/01/23	2	17.55	0	0.00	17.55	2	3,415	0.06%
2019/01/22	1	17.80	1	17.55	17.50	0	3,414	0.00%
2019/01/21	53	18.18	1	18.00	17.90	52	3,388	1.53%
2019/01/18	4	17.96	2	18.03	18.20	2	3,368	0.06%
2019/01/17	3	18.03	9	17.99	17.90	-6	3,358	-0.18%
2019/01/16	45	18.43	21	18.38	18.35	24	3,303	0.73%
2019/01/15	12	18.14	15	18.13	18.35	-3	3,136	-0.10%
2019/01/14	4	18.03	6	18.06	18.15	-2	2,912	-0.07%
2019/01/11	27	17.82	16	17.91	17.90	11	2,773	0.40%
2019/01/10	8	17.96	36	17.93	17.90	-28	2,693	-1.04%
2019/01/09	11	18.08	13	18.19	18.35	-2	2,634	-0.08%
2019/01/08	4	17.71	4	17.95	17.60	0	2,495	0.00%
2019/01/07	2	17.50	0	0.00	17.65	2	2,410	0.08%
2019/01/04	2	16.65	4	16.84	16.80	-2	2,357	-0.08%
2019/01/03	0	0.00	2	16.85	16.65	-2	2,368	-0.08%
2019/01/02	1	16.60	0	0.00	16.65	1	2,365	0.04%
2018/12/28	1	16.60	0	0.00	16.55	1	2,364	0.04%
2018/12/27	4	16.76	2	16.80	16.60	2	2,366	0.08%
2018/12/26	2	16.53	0	0.00	16.35	2	2,331	0.09%
2018/12/24	0	0.00	1	16.80	16.80	-1	2,319	-0.04%
2018/12/22	1	16.20	0	0.00	16.20	1	2,309	0.04%
2018/12/20	3	16.35	0	0.00	16.15	3	2,260	0.13%
2018/12/17	20	17.63	0	0.00	17.10	20	2,190	0.91%
2018/12/12	2	17.05	0	0.00	17.20	2	2,129	0.09%
2018/12/11	0	0.00	1	17.10	17.10	-1	2,087	-0.05%
2018/12/10	0	0.00	1	16.65	16.75	-1	2,024	-0.05%
2018/12/07	1	17.05	0	0.00	17.00	1	1,981	0.05%
2018/12/06	3	16.72	0	0.00	16.40	3	1,953	0.15%
2018/12/05	3	17.30	0	0.00	17.25	3	1,902	0.16%
2018/12/04	2	17.15	2	17.15	17.20	0	1,892	0.00%
2018/12/03	2	16.75	12	16.40	16.80	-10	1,879	-0.53%
2018/11/30	0	0.00	10	16.45	15.95	-10	1,855	-0.54%
2018/11/29	12	16.63	11	16.70	16.30	1	1,738	0.06%
2018/11/27	1	16.05	1	16.00	15.95	0	1,671	0.00%
2018/11/23	0	0.00	10	15.85	15.40	-10	1,648	-0.61%
2018/11/22	10	15.80	0	0.00	15.70	10	1,642	0.61%
2018/11/21	13	15.88	10	15.85	15.90	3	1,627	0.18%
2018/11/19	10	15.45	0	0.00	15.55	10	1,565	0.64%
2018/11/16	10	15.35	0	0.00	15.45	10	1,559	0.64%
2018/11/15	0	0.00	10	15.30	15.30	-10	1,536	-0.65%
2018/11/13	10	14.75	4	14.76	14.90	6	1,518	0.40%
2018/11/12	2	15.25	17	15.25	15.30	-15	1,516	-0.99%
2018/11/08	0	0.00	1	14.75	14.80	-1	1,595	-0.06%
2018/11/05	0	0.00	1.9	14.25	14.30	-1.9	1,773	-0.11%
2018/11/02	10	14.70	0	0.00	14.40	10	1,780	0.56%
2018/11/01	0	0.00	10	13.70	14.20	-10	1,807	-0.55%
2018/10/30	10	13.30	0	0.00	13.30	10	1,847	0.54%
2018/10/26	0	0.00	2	13.40	13.35	-2	1,913	-0.10%
2018/10/25	1	13.65	5	13.70	13.65	-4	1,910	-0.21%
2018/10/24	3	14.57	10	14.39	14.20	-7	1,910	-0.37%
2018/10/23	0	0.00	1	14.50	14.30	-1	1,925	-0.05%
2018/10/11	1	13.85	4	13.90	13.85	-3	2,342	-0.13%
2018/09/28	2	16.50	0	0.00	16.20	2	2,596	0.08%
2018/09/26	0	0.00	1	15.90	15.95	-1	2,741	-0.04%
2018/09/12	10	14.95	0	0.00	14.95	10	2,941	0.34%
2018/09/10	1	15.55	5	14.94	14.80	-4	2,985	-0.13%
2018/09/07	0	0.00	1	15.80	15.40	-1	2,976	-0.03%
2018/09/06	0	0.00	5	16.28	16.00	-5	2,944	-0.17%
2018/09/05	6	16.81	3	16.85	16.65	3	2,909	0.10%
2018/09/03	0	0.00	8	17.50	17.50	-8	2,895	-0.28%
2018/08/31	0	0.00	3	17.35	17.65	-3	2,921	-0.10%
2018/08/30	0.3	17.55	0	0.00	17.50	0.3	2,945	0.01%
2018/08/28	5	17.80	0	0.00	17.65	5	3,009	0.17%
2018/08/27	42	17.59	36	17.45	17.65	6	3,079	0.19%
2018/08/23	0	0.00	8	16.90	16.90	-8	3,147	-0.25%
2018/08/22	1	16.95	0	0.00	16.80	1	3,160	0.03%
2018/08/21	2	16.68	0	0.00	16.85	2	3,203	0.06%
2018/08/20	2	16.85	0	0.00	16.60	2	3,241	0.06%
2018/08/17	4	17.00	0	0.00	16.90	4	3,233	0.12%
2018/08/16	4	16.85	0	0.00	16.80	4	3,223	0.12%
2018/08/15	0.2	17.60	0	0.00	17.60	0.2	3,140	0.01%
2018/08/14	5	17.70	0	0.00	17.80	5	3,162	0.16%
2018/08/13	9	17.73	5	18.40	17.80	4	3,148	0.13%
2018/08/10	10	19.53	0	0.00	19.30	10	3,056	0.33%
2018/08/09	2	19.30	0	0.00	19.25	2	3,118	0.06%
2018/08/08	6	19.51	0	0.00	19.40	6	3,124	0.19%
2018/08/07	13	19.94	16	19.86	19.85	-3	3,083	-0.10%
2018/08/02	6	20.75	0	0.00	20.60	6	2,990	0.20%
2018/08/01	5	21.25	0	0.00	21.20	5	2,954	0.17%
2018/07/30	6	21.45	0	0.00	21.25	6	2,983	0.20%
2018/07/26	1	21.30	0	0.00	21.25	1	2,975	0.03%
2018/07/24	2	21.13	0	0.00	21.75	2	2,958	0.07%
2018/07/23	5	21.00	0	0.00	20.90	5	2,939	0.17%
2018/07/20	2	22.60	5	22.44	22.45	-3	2,879	-0.10%
2018/07/18	6	22.91	7	22.24	23.00	-1	2,858	-0.03%
2018/07/16	2	22.38	2	22.15	22.10	0	2,825	0.00%
2018/07/13	0	0.00	3	22.10	22.25	-3	2,785	-0.11%
2018/07/11	0	0.00	2	21.45	21.35	-2	2,824	-0.07%
2018/07/10	3	22.00	3	21.85	21.95	0	2,826	0.00%
2018/07/09	3	21.85	0	0.00	21.85	3	2,850	0.11%
2018/07/04	5	22.26	5	22.07	22.15	0	2,974	0.00%
2018/07/03	0	0.00	1	21.90	21.70	-1	2,915	-0.03%
2018/07/02	2	21.95	2	21.65	21.55	0	2,889	0.00%
2018/06/29	1	21.55	0	0.00	21.65	1	2,876	0.03%
2018/06/28	2	21.05	2	21.20	20.90	0	2,842	0.00%
2018/06/27	0	0.00	2	20.90	20.80	-2	2,873	-0.07%
2018/06/25	2	20.95	0	0.00	20.80	2	2,967	0.07%
2018/06/22	1	20.90	0	0.00	20.75	1	3,014	0.03%
2018/06/21	2	21.25	29	21.30	21.00	-27	3,077	-0.88%
2018/06/20	4	21.46	61	21.17	21.20	-57	3,100	-1.84%
2018/06/19	0	0.00	1	21.85	21.60	-1	3,094	-0.03%
2018/06/15	1	21.55	0	0.00	21.40	1	3,096	0.03%
2018/06/14	2	21.65	1	21.85	21.40	1	3,112	0.03%
2018/06/13	3	21.60	0	0.00	21.65	3	3,118	0.10%
2018/06/12	2	21.48	1	21.35	21.75	1	3,121	0.03%
2018/06/08	0	0.00	1	21.40	21.35	-1	3,112	-0.03%
2018/06/07	11	21.86	0	0.00	21.75	11	3,108	0.35%
2018/06/06	0	0.00	2	22.10	21.90	-2	3,152	-0.06%
2018/06/05	0	0.00	3	21.82	21.80	-3	3,179	-0.09%
2018/06/04	1	21.80	4	22.05	21.95	-3	3,398	-0.09%
2018/06/01	4	21.94	1	21.80	21.90	3	3,347	0.09%
2018/05/31	0.2	21.40	1	21.40	21.45	-0.8	3,259	-0.02%
2018/05/30	5	20.70	1	20.90	21.05	4	3,279	0.12%
2018/05/29	0	0.00	1	21.35	21.10	-1	3,290	-0.03%
2018/05/28	1	21.20	3	21.10	21.20	-2	3,286	-0.06%
2018/05/25	2	20.50	0	0.00	20.60	2	3,296	0.06%
2018/05/24	1	20.60	0	0.00	20.40	1	3,320	0.03%
2018/05/23	1	20.65	0	0.00	20.60	1	3,331	0.03%
2018/05/22	2	20.70	3	20.67	20.60	-1	3,346	-0.03%
2018/05/21	0.5	20.30	17	20.30	20.35	-16.5	3,348	-0.49%
2018/05/18	7	20.19	5	20.00	20.25	2	3,386	0.06%
2018/05/17	30	20.32	21	20.24	20.20	9	3,403	0.26%
2018/05/15	3	19.50	0	0.00	19.35	3	3,359	0.09%
2018/05/14	0	0.00	1	19.50	19.30	-1	3,557	-0.03%
2018/05/11	3	19.53	0	0.00	19.40	3	3,612	0.08%
2018/05/10	2	19.75	0	0.00	19.70	2	3,637	0.05%
2018/05/09	3	19.80	3	19.70	19.70	0	3,727	0.00%
2018/05/08	2	19.65	2	19.65	19.65	0	3,892	0.00%
2018/05/07	1	19.90	0	0.00	19.85	1	3,994	0.03%
2018/05/04	0	0.00	2	19.95	19.85	-2	4,047	-0.05%
2018/04/30	2	19.93	12	20.08	20.00	-10	4,168	-0.24%
2018/04/27	1	20.05	6	20.03	19.95	-5	4,512	-0.11%
2018/04/26	3	20.27	7	20.12	19.90	-4	4,859	-0.08%
2018/04/25	8	20.00	9	20.13	20.25	-1	4,925	-0.02%
2018/04/24	7	20.12	26	20.22	20.00	-19	4,969	-0.38%
2018/04/23	4	21.13	20	20.84	20.70	-16	4,979	-0.32%
2018/04/20	11	21.71	7	21.64	21.60	4	5,005	0.08%
2018/04/19	3	22.12	12	22.05	22.05	-9	5,001	-0.18%
2018/04/18	3	22.65	0	0.00	22.20	3	5,044	0.06%
2018/04/17	100	22.45	1	22.50	22.40	99	5,106	1.94%
2018/04/16	1	22.50	0	0.00	22.30	1	5,375	0.02%
2018/04/13	1	23.00	11	22.69	22.65	-10	5,729	-0.17%
2018/04/12	7	22.61	13	22.27	23.00	-6	5,955	-0.10%
2018/04/11	0	0.00	8	22.35	22.30	-8	6,395	-0.13%
2018/04/10	5	22.65	0	0.00	22.55	5	6,675	0.07%
2018/04/09	22	23.41	21	23.02	23.00	1	6,656	0.02%
2018/04/03	1	23.05	0	0.00	23.05	1	6,643	0.02%
2018/03/31	0	0.00	6	23.70	23.65	-6	6,908	-0.09%
2018/03/30	2	23.45	5	23.45	23.50	-3	7,009	-0.04%
2018/03/29	10	23.35	0	0.00	23.30	10	7,064	0.14%
2018/03/28	1	23.40	2	23.60	23.35	-1	7,066	-0.01%
2018/03/27	0	0.00	5	23.58	23.55	-5	7,227	-0.07%
2018/03/26	2	23.63	3	23.75	23.50	-1	7,231	-0.01%
2018/03/23	15	23.93	1	24.00	23.85	14	7,174	0.20%
2018/03/22	4	24.28	1	24.35	24.35	3	7,170	0.04%
2018/03/21	4	24.10	1	24.10	24.10	3	7,235	0.04%
2018/03/20	1	24.45	0	0.00	24.10	1	7,300	0.01%
2018/03/19	2	24.63	0	0.00	24.60	2	7,305	0.03%
2018/03/15	5	24.79	1	24.80	24.80	4	7,322	0.05%
2018/03/14	1	24.90	0	0.00	24.90	1	7,340	0.01%
2018/03/12	7	24.66	21	24.65	24.55	-14	7,371	-0.19%
2018/03/09	1	25.35	35	25.27	25.10	-34	7,347	-0.46%
2018/03/08	7	25.29	42	25.51	25.00	-35	7,432	-0.47%
2018/03/07	1	24.75	1	25.00	24.65	0	7,411	0.00%
2018/03/06	8	24.86	0	0.00	24.75	8	7,929	0.10%
2018/03/05	7	24.84	3	25.10	24.70	4	8,122	0.05%
2018/03/02	2	24.70	2	25.05	25.00	0	8,190	0.00%
2018/03/01	5	25.17	4	24.89	25.00	1	8,451	0.01%
2018/02/27	1	25.10	0	0.00	24.85	1	8,835	0.01%
2018/02/26	0	0.00	2	24.60	24.55	-2	9,165	-0.02%
2018/02/23	0	0.00	5	24.70	24.80	-5	9,273	-0.05%
2018/02/22	2	24.73	5	24.87	24.60	-3	9,325	-0.03%
2018/02/21	2	24.53	2	24.48	24.55	0	9,355	0.00%
2018/02/12	9	23.74	4	23.70	23.55	5	9,391	0.05%
2018/02/09	0	0.00	1	24.00	24.10	-1	9,353	-0.01%
2018/02/08	10	24.15	0	0.00	24.20	10	9,334	0.11%
2018/02/07	1	24.85	6	24.83	24.60	-5	9,335	-0.05%
2018/02/06	3	24.47	6	24.27	24.15	-3	9,325	-0.03%
2018/02/05	4	25.19	37	25.15	25.30	-33	9,188	-0.36%
2018/02/02	2	25.60	10	25.99	25.60	-8	9,169	-0.09%
2018/02/01	29	25.91	3	26.35	25.85	26	9,251	0.28%
2018/01/31	4	26.15	25	26.23	26.25	-21	9,437	-0.22%
2018/01/30	91	26.04	16	25.73	25.70	75	9,524	0.79%
2018/01/29	5	25.63	7	25.66	25.55	-2	9,418	-0.02%
2018/01/26	9	25.21	2	25.18	25.15	7	9,413	0.07%
2018/01/25	4	25.63	5	25.95	25.30	-1	9,443	-0.01%
2018/01/24	7	25.67	6	25.73	25.70	1	9,427	0.01%
2018/01/23	57	26.49	8	25.95	25.70	49	9,402	0.52%
2018/01/22	15	26.23	54	26.16	26.35	-39	9,082	-0.43%
2018/01/19	2	25.48	26	25.45	25.45	-24	8,842	-0.27%
2018/01/18	16	25.58	1	25.55	25.35	15	8,796	0.17%
2018/01/17	11	25.70	3	25.55	25.40	8	8,787	0.09%
2018/01/16	12	25.51	18	25.53	25.55	-6	8,741	-0.07%
2018/01/12	5	25.62	23	25.47	25.30	-18	8,675	-0.21%
2018/01/11	16	25.48	35	25.31	25.25	-19	8,644	-0.22%
2018/01/10	30.1	26.25	8	26.01	25.80	22.1	8,592	0.26%
2018/01/09	15.1	25.81	39	26.17	26.50	-24	8,344	-0.29%
2018/01/08	67	25.96	28	25.76	25.35	39	8,085	0.48%
2018/01/05	23	25.81	49	25.98	25.75	-26	7,868	-0.33%
2018/01/04	18	25.07	32	25.04	25.15	-14	7,473	-0.19%
2018/01/03	3	24.20	0	0.00	24.20	3	7,221	0.04%
2018/01/02	6	24.17	27	24.06	24.15	-21	7,271	-0.29%