明泰 (3380)-群益金鼎-瑞豐券商分點個股進出

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
32.95
漲跌
▼0.10
漲幅
-0.30%
成交量
896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:13:30

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－群益金鼎-瑞豐券商分點個股進出

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

群益金鼎-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/05/17	0.3	32.90	0	0.00	32.90	0.3	2,106	0.01%
2024/05/09	0	0.00	1	32.30	32.00	-1	2,332	-0.04%
2024/05/07	0.1	32.50	0	0.00	32.50	0.1	2,461	0.00%
2024/05/06	1	32.70	0	0.00	32.75	1	2,481	0.04%
2024/05/03	0	0.00	20	33.18	32.65	-20	2,595	-0.77%
2024/05/02	0	0.00	1	32.70	32.70	-1	2,650	-0.04%
2024/04/30	0	0.00	2	32.65	32.55	-2	2,727	-0.07%
2024/04/26	1	32.80	1	32.95	32.15	0	3,089	0.00%
2024/04/25	1.1	31.95	0	0.00	31.95	1.1	3,102	0.03%
2024/04/19	8	31.59	0	0.00	31.15	8	3,158	0.25%
2024/04/18	11	32.14	0	0.00	32.25	11	3,138	0.35%
2024/04/16	10	32.50	0	0.00	32.30	10	3,207	0.31%
2024/04/15	6	33.95	0	0.00	33.70	6	3,232	0.19%
2024/04/12	3	34.72	1	34.95	34.65	2	3,254	0.06%
2024/04/11	1	34.60	0	0.00	34.65	1	3,466	0.03%
2024/04/10	1	35.20	1.1	35.35	35.10	-0.1	3,534	0.00%
2024/04/09	1	35.35	1	35.55	35.15	0	3,539	0.00%
2024/04/03	1	35.70	0	0.00	35.70	1	3,554	0.03%
2024/04/02	1	36.75	2	36.75	36.35	-1	3,667	-0.03%
2024/04/01	0	0.00	3	36.45	36.35	-3	3,687	-0.08%
2024/03/26	0.3	35.60	0	0.00	36.25	0.3	3,804	0.01%
2024/03/22	5	35.91	5	36.20	36.20	0	3,834	0.00%
2024/03/14	0	0.00	5	35.45	35.10	-5	4,461	-0.11%
2024/03/13	3	35.05	3	35.25	35.20	0	4,461	0.00%
2024/03/12	2	35.50	0	0.00	35.55	2	4,467	0.04%
2024/03/11	0	0.00	2	35.60	35.40	-2	4,486	-0.04%
2024/03/08	4	34.98	0	0.00	35.25	4	4,585	0.09%
2024/03/07	9	35.86	5	35.95	35.40	4	4,674	0.09%
2024/03/06	0	0.00	3	36.75	36.60	-3	4,630	-0.06%
2024/03/05	12	36.98	5	36.85	36.90	7	4,618	0.15%
2024/03/01	2.1	36.55	0	0.00	36.65	2.1	4,463	0.05%
2024/02/29	4.4	37.12	0	0.00	37.00	4.4	4,430	0.10%
2024/02/27	3.3	38.05	0	0.00	37.50	3.3	4,390	0.08%
2024/02/26	2	38.75	1	39.00	38.40	1	4,368	0.02%
2024/02/23	1	39.50	1	39.70	38.05	0	4,349	0.00%
2024/02/21	2	38.18	1	38.30	38.65	1	4,237	0.02%
2024/02/20	1	37.55	0	0.00	37.45	1	4,196	0.02%
2024/02/19	2	37.98	0.1	38.30	37.85	2	4,193	0.05%
2024/02/15	0.3	37.75	1	37.55	37.50	-0.7	4,191	-0.02%
2024/02/05	1.1	37.01	0	0.00	37.70	1.1	4,173	0.03%
2024/02/02	3	39.05	5	39.15	39.25	-2	4,092	-0.05%
2024/01/31	2	38.70	5	38.55	38.50	-3	4,050	-0.07%
2024/01/30	3.3	39.47	0	0.00	39.15	3.3	4,046	0.08%
2024/01/26	3.3	39.25	2	39.30	39.10	1.3	3,973	0.03%
2024/01/25	1	38.60	1	38.60	39.10	0	3,965	0.00%
2024/01/24	0	0.00	1.1	39.05	38.75	-1.1	3,988	-0.03%
2024/01/23	3.4	39.63	4	39.44	39.25	-0.6	4,055	-0.01%
2024/01/22	8.3	38.73	0	0.00	38.90	8.3	3,821	0.22%
2024/01/19	1	37.95	2	37.80	37.95	-1	3,697	-0.03%
2024/01/18	1	36.50	0	0.00	36.65	1	3,636	0.03%
2024/01/17	0	0.00	1	37.85	37.35	-1	3,624	-0.03%
2024/01/16	1	37.60	0	0.00	37.75	1	3,602	0.03%
2024/01/12	0	0.00	6	37.66	37.50	-6	3,603	-0.17%
2024/01/11	1	37.45	0	0.00	37.75	1	3,588	0.03%
2024/01/10	4	36.40	3	36.45	36.60	1	3,552	0.03%
2024/01/09	4	37.19	4	37.69	36.95	0	3,557	0.00%
2024/01/08	6	37.03	0	0.00	36.80	6	3,525	0.17%
2024/01/05	3	38.37	3	38.68	37.90	0	3,492	0.00%
2024/01/04	0	0.00	3	37.62	37.70	-3	3,289	-0.09%
2024/01/02	0	0.00	3	37.55	37.15	-3	3,258	-0.09%
2023/12/29	4	37.89	4	37.80	37.75	0	3,284	0.00%
2023/12/28	5	38.12	2	38.00	38.10	3	3,290	0.09%
2023/12/27	7.3	37.54	3	37.73	37.55	4.3	3,215	0.13%
2023/12/26	2	38.08	1.1	37.80	38.10	1	3,178	0.03%
2023/12/21	1	36.70	0	0.00	36.75	1	3,078	0.03%
2023/12/19	0.1	36.60	2	37.20	36.70	-2	3,112	-0.06%
2023/12/18	1	37.70	2	37.85	37.70	-1	3,100	-0.03%
2023/12/14	4	37.86	3	37.42	37.25	1	3,015	0.03%
2023/12/13	6.3	37.82	4	37.88	37.85	2.3	3,001	0.08%
2023/12/12	5.4	38.23	3	38.45	38.30	2.4	2,954	0.08%
2023/12/11	5	37.15	0	0.00	37.20	5	2,857	0.17%
2023/12/08	0	0.00	2	36.73	36.55	-2	2,900	-0.07%
2023/12/05	5	37.74	0	0.00	37.50	5	2,993	0.17%
2023/12/04	1	37.10	5	36.88	37.45	-4	2,876	-0.14%
2023/12/01	2	35.60	0	0.00	36.00	2	2,765	0.07%
2023/11/30	3	35.70	0	0.00	35.75	3	2,768	0.11%
2023/11/22	0	0.00	1	36.00	36.25	-1	2,984	-0.03%
2023/11/21	2	35.75	4	35.85	35.35	-2	3,013	-0.07%
2023/11/20	4	35.40	1	35.55	35.55	3	3,125	0.10%
2023/11/17	1.2	34.82	0	0.00	34.95	1.2	3,263	0.04%
2023/11/15	0	0.00	2	33.95	33.85	-2	3,332	-0.06%
2023/11/13	1	32.90	0	0.00	32.90	1	3,382	0.03%
2023/11/07	0	0.00	2	34.40	33.55	-2	3,426	-0.06%
2023/11/06	1	34.65	0	0.00	34.55	1	3,434	0.03%
2023/11/03	4	34.60	1	34.45	34.40	3	3,460	0.09%
2023/11/02	0	0.00	2	34.85	35.20	-2	3,453	-0.06%
2023/11/01	5	33.78	0	0.00	33.55	5	3,421	0.15%
2023/10/31	1	36.15	1	36.40	35.35	0	3,439	0.00%
2023/10/30	1	34.55	0	0.00	34.70	1	3,370	0.03%
2023/10/27	0	0.00	20	34.11	34.20	-20	3,488	-0.57%
2023/10/26	0	0.00	1	34.90	34.50	-1	3,640	-0.03%
2023/10/25	0	0.00	1	35.35	35.30	-1	3,722	-0.03%
2023/10/23	5	34.50	0	0.00	34.50	5	3,826	0.13%
2023/10/20	1	34.30	0	0.00	34.45	1	3,901	0.03%
2023/10/11	0	37.00	6	37.10	36.55	-6	5,312	-0.11%
2023/10/06	0	37.50	0	0.00	37.40	0	5,491	0.00%
2023/10/05	0	38.10	1	37.75	37.75	-1	5,540	-0.02%
2023/10/04	1	38.50	0	0.00	38.35	1	5,565	0.02%
2023/10/03	0	38.50	0	0.00	38.30	0	5,694	0.00%
2023/10/02	1	39.40	2	39.43	39.65	-1	6,053	-0.02%
2023/09/27	2	39.60	0	0.00	39.65	2	6,285	0.03%
2023/09/26	0	0.00	1.7	39.22	39.30	-1.7	6,479	-0.03%
2023/09/22	2	38.80	0	0.00	38.95	2	6,826	0.03%
2023/09/21	0	0.00	1	37.90	37.85	-1	7,124	-0.01%
2023/09/20	1	38.70	1	39.20	38.80	0	7,274	0.00%
2023/09/19	0	0.00	1	39.90	39.25	-1	7,297	-0.01%
2023/09/18	3	39.50	0	0.00	39.80	3	7,347	0.04%
2023/09/14	25	40.08	22	40.18	40.15	3	7,368	0.04%
2023/09/13	1	38.10	3	38.75	39.00	-2	7,292	-0.03%
2023/09/12	12	38.28	4	38.53	38.15	8	7,565	0.11%
2023/09/06	28	38.79	28	38.97	38.95	0	7,545	0.00%
2023/09/01	1	38.80	0	0.00	38.60	1	7,657	0.01%
2023/08/31	1	39.70	0	0.00	39.75	1	7,652	0.01%
2023/08/29	0	0.00	2	39.00	39.15	-2	7,653	-0.03%
2023/08/28	1	39.15	0	0.00	39.00	1	7,756	0.01%
2023/08/24	1	39.40	0	0.00	39.50	1	7,846	0.01%
2023/08/22	1	38.30	0	0.00	38.15	1	7,668	0.01%
2023/08/21	10	37.00	10	37.25	37.50	0	7,584	0.00%
2023/08/18	1	37.00	0	0.00	36.40	1	7,562	0.01%
2023/08/14	0	0.00	3	35.60	35.85	-3	7,551	-0.04%
2023/08/09	1	38.85	0	0.00	38.30	1	7,534	0.01%
2023/08/07	1	39.70	0	0.00	39.50	1	7,482	0.01%
2023/08/04	2	38.35	2	38.48	39.45	0	7,406	0.00%
2023/08/01	5	43.45	0	0.00	42.95	5	7,257	0.07%
2023/07/31	0	0.00	1	44.95	43.90	-1	7,147	-0.01%
2023/07/28	7	42.23	0	0.00	42.90	7	6,998	0.10%
2023/07/27	1	43.95	0	0.00	44.00	1	6,954	0.01%
2023/07/26	2	43.25	3	43.95	43.15	-1	6,918	-0.01%
2023/07/24	2	43.20	10	43.95	43.45	-8	6,799	-0.12%
2023/07/20	1	42.90	1	44.05	43.80	0	6,735	0.00%
2023/07/19	0	0.00	2	43.18	42.90	-2	6,656	-0.03%
2023/07/18	13	44.10	3	44.20	43.20	10	6,669	0.15%
2023/07/17	3	47.57	0	0.00	46.70	3	6,513	0.05%
2023/07/14	14	45.75	18	47.44	48.10	-4	6,141	-0.07%
2023/07/13	10	43.93	14	43.66	43.80	-4	5,831	-0.07%
2023/07/12	4	42.70	2	42.55	42.40	2	5,632	0.04%
2023/07/11	6	42.29	5	42.60	42.45	1	5,627	0.02%
2023/07/10	3	42.20	0	0.00	42.15	3	5,628	0.05%
2023/07/07	10	44.11	14	42.73	43.30	-4	5,529	-0.07%
2023/07/06	1	41.95	0	0.00	41.85	1	5,148	0.02%
2023/07/05	1	43.00	0	0.00	41.70	1	5,122	0.02%
2023/07/04	4	43.81	4	43.59	43.80	0	5,009	0.00%
2023/07/03	5	43.60	7	43.57	43.45	-2	4,859	-0.04%
2023/06/30	2	40.70	0	0.00	40.90	2	4,600	0.04%
2023/06/29	4	42.05	14	41.07	40.35	-10	4,503	-0.22%
2023/06/28	25	40.08	23	39.29	39.30	2	4,167	0.05%
2023/06/27	0	0.00	2	38.18	37.80	-2	4,011	-0.05%
2023/06/26	3	38.75	2	39.30	38.60	1	4,002	0.02%
2023/06/21	4	40.10	6	40.47	40.20	-2	3,920	-0.05%
2023/06/20	4	39.40	2	39.20	39.10	2	3,825	0.05%
2023/06/19	9	40.08	20	39.54	39.30	-11	3,785	-0.29%
2023/06/16	2	40.55	4	40.45	40.35	-2	3,656	-0.05%
2023/06/15	0.3	37.50	4	37.65	38.15	-3.7	3,316	-0.11%
2023/06/14	0	0.00	1	37.15	37.65	-1	3,311	-0.03%
2023/06/12	1	37.60	5	37.44	36.80	-4	3,411	-0.12%
2023/06/09	17	38.81	6	38.65	38.85	11	3,394	0.32%
2023/06/06	1	38.00	10	37.95	38.05	-9	3,440	-0.26%
2023/06/05	15	39.25	29	39.10	38.70	-14	3,457	-0.40%
2023/06/02	1	38.90	10	38.93	38.90	-9	3,542	-0.25%
2023/06/01	1	39.10	5	38.75	38.95	-4	3,526	-0.11%
2023/05/31	3	38.67	4	38.45	38.50	-1	3,501	-0.03%
2023/05/30	5	37.56	0	0.00	37.45	5	3,409	0.15%
2023/05/17	0	0.00	8	35.88	35.95	-8	3,315	-0.24%
2023/05/16	0	0.00	1	35.00	35.30	-1	3,253	-0.03%
2023/05/15	0	0.00	1	34.45	34.40	-1	3,230	-0.03%
2023/05/12	1	34.25	0	0.00	34.30	1	3,235	0.03%
2023/05/11	2	34.38	0	0.00	33.95	2	3,232	0.06%
2023/05/10	2	34.85	0	0.00	34.80	2	3,205	0.06%
2023/05/08	0	0.00	1	35.35	35.15	-1	3,188	-0.03%
2023/05/05	20	35.35	0	0.00	35.00	20	3,182	0.63%
2023/05/04	10	34.53	0	0.00	34.45	10	3,184	0.31%
2023/05/03	5	34.40	0	0.00	34.40	5	3,188	0.16%
2023/05/02	1	35.95	0	0.00	35.85	1	3,168	0.03%
2023/04/25	1	35.55	2	35.55	34.80	-1	3,114	-0.03%
2023/04/24	2	36.40	0	0.00	35.70	2	3,071	0.07%
2023/04/21	11	36.12	5	38.66	35.65	6	3,081	0.19%
2023/04/20	0	0.00	3	39.25	39.30	-3	2,949	-0.10%
2023/04/19	4	38.60	4	38.15	38.85	0	2,840	0.00%
2023/04/18	7	39.14	1	38.45	38.40	6	2,754	0.22%
2023/04/17	10	37.15	11	37.36	37.45	-1	2,686	-0.04%
2023/04/14	2	37.30	1	36.80	36.70	1	2,757	0.04%
2023/04/13	0	0.00	15	36.71	36.90	-15	2,685	-0.56%
2023/04/12	1	36.45	1	36.65	36.75	0	2,618	0.00%
2023/04/11	4	36.05	2	36.10	36.20	2	2,554	0.08%
2023/04/10	0	0.00	2	36.00	36.00	-2	2,528	-0.08%
2023/04/07	17	35.75	6	35.35	35.35	11	2,471	0.45%
2023/04/06	0	0.00	6	35.08	35.55	-6	2,405	-0.25%
2023/03/31	0.4	34.95	0	0.00	34.85	0.4	2,337	0.02%
2023/03/30	0.3	34.70	0	0.00	34.80	0.3	2,325	0.01%
2023/03/29	0	0.00	1	34.80	34.45	-1	2,310	-0.04%
2023/03/28	0	0.00	4	34.30	34.75	-4	2,313	-0.17%
2023/03/27	1	34.75	0	0.00	34.95	1	2,300	0.04%
2023/03/24	0	0.00	1	34.65	34.55	-1	2,273	-0.04%
2023/03/16	0	0.00	1	34.05	33.55	-1	2,187	-0.05%
2023/03/15	0	34.70	0	0.00	34.45	0	2,153	0.00%
2023/03/13	5	34.73	4	34.40	34.90	1	2,036	0.05%
2023/03/10	0	0.00	12	35.02	34.55	-12	1,991	-0.60%
2023/03/09	1	35.00	0	0.00	34.80	1	2,215	0.05%
2023/03/08	5	34.43	0	0.00	34.55	5	2,276	0.22%
2023/03/07	2	34.55	5	34.06	34.20	-3	2,337	-0.13%
2023/03/03	4	33.00	0	0.00	32.90	4	2,167	0.18%
2023/03/02	21	33.55	21	33.78	33.90	0	2,099	0.00%
2023/03/01	16	33.29	15	33.20	33.20	1	2,100	0.05%
2023/02/23	20	32.48	20	32.75	32.50	0	2,038	0.00%
2023/02/20	1	31.75	1	31.85	31.70	0	2,015	0.00%
2023/02/17	0	0.00	1	31.50	31.60	-1	2,014	-0.05%
2023/02/13	10	30.85	10	30.90	30.90	0	2,120	0.00%
2023/02/09	2	30.95	0	0.00	30.75	2	2,180	0.09%
2023/02/03	0	0.00	1	30.90	30.70	-1	2,217	-0.05%
2023/02/02	0	0.00	2	31.10	31.25	-2	2,211	-0.09%
2023/01/12	0	0.00	1	29.85	29.85	-1	2,206	-0.05%
2023/01/04	10	29.95	10	30.30	30.00	0	2,175	0.00%
2022/12/28	0	28.40	0	0.00	28.15	0	2,262	0.00%
2022/12/27	1	28.95	1	28.80	28.95	0	2,274	0.00%
2022/12/22	2	28.90	0	0.00	28.85	2	2,305	0.09%
2022/12/20	0	0.00	1	29.50	28.55	-1	2,371	-0.04%
2022/12/19	2	29.85	0	0.00	29.35	2	2,395	0.08%
2022/12/16	0	0.00	2	30.65	30.40	-2	2,407	-0.08%
2022/12/15	1	31.25	0	0.00	31.10	1	2,415	0.04%
2022/12/14	1	30.75	0	0.00	31.05	1	2,427	0.04%
2022/12/07	1	30.85	3	31.63	30.65	-2	2,599	-0.08%
2022/12/06	3	31.48	0	0.00	31.35	3	2,734	0.11%
2022/12/05	0	0.00	0.1	31.50	31.60	-0.1	2,931	0.00%
2022/12/01	3	32.17	3	31.82	31.30	0	3,162	0.00%
2022/11/30	1.1	30.95	1	30.90	31.00	0.1	3,100	0.00%
2022/11/29	15	30.97	15	31.35	31.35	0	3,044	0.00%
2022/11/24	1	30.20	0	0.00	30.00	1	2,970	0.03%
2022/11/23	0	0.00	1	30.20	30.45	-1	2,951	-0.03%
2022/11/22	0	0.00	5	29.55	29.55	-5	2,901	-0.17%
2022/11/17	10	29.50	15	29.50	29.50	-5	2,927	-0.17%
2022/11/16	5	29.05	0	0.00	29.15	5	2,912	0.17%
2022/11/14	1	29.55	1	29.75	29.70	0	2,932	0.00%
2022/11/10	20	29.43	30	29.14	29.15	-10	2,891	-0.35%
2022/11/09	8	29.56	11	29.41	29.30	-3	2,898	-0.10%
2022/11/08	0	0.00	5	29.25	29.30	-5	2,906	-0.17%
2022/11/07	0	0.00	10	28.90	28.70	-10	2,875	-0.35%
2022/11/04	10	28.80	20	28.70	28.80	-10	2,916	-0.34%
2022/11/03	0	0.00	5	28.60	28.55	-5	3,002	-0.17%
2022/11/01	10	27.50	0	0.00	27.50	10	3,105	0.32%
2022/10/28	5	26.50	0	0.00	26.25	5	3,530	0.14%
2022/10/26	0	26.70	0	0.00	26.60	0	3,875	0.00%
2022/10/20	0	27.85	0	0.00	27.85	0	4,464	0.00%
2022/10/18	20	28.56	0	0.00	28.60	20	4,659	0.43%
2022/10/14	10	27.90	0	0.00	28.00	10	4,725	0.21%
2022/10/13	0	26.70	0	0.00	26.10	0	4,744	0.00%
2022/10/11	0	0.00	2	28.70	28.40	-2	4,735	-0.04%
2022/10/05	0	28.90	0	0.00	28.85	0	4,848	0.00%
2022/10/04	2	28.20	0	0.00	28.60	2	4,773	0.04%
2022/10/03	0	0.00	1	27.40	27.35	-1	4,827	-0.02%
2022/09/30	2	27.05	3	26.80	27.55	-1	5,062	-0.02%
2022/09/29	3	28.40	2	28.05	27.65	1	5,268	0.02%
2022/09/28	2	28.20	2	27.58	27.25	0	5,323	0.00%
2022/09/27	0	29.35	0	0.00	29.80	0	5,399	0.00%
2022/09/26	0	30.20	3	30.15	29.80	-3	5,417	-0.06%
2022/09/23	0	31.82	0	0.00	31.35	0	5,395	0.00%
2022/09/22	1	31.90	1	32.40	32.65	0	5,376	0.00%
2022/09/21	0	32.30	2	32.50	32.35	-2	5,353	-0.04%
2022/09/20	3	32.68	0	0.00	32.80	3	5,331	0.06%
2022/09/19	11	32.78	5	32.30	32.45	6	5,316	0.11%
2022/09/16	0	0.00	1	33.20	32.70	-1	5,297	-0.02%
2022/09/15	6	33.42	3	33.12	33.05	3	5,258	0.06%
2022/09/14	2	32.98	1	33.20	33.45	1	5,179	0.02%
2022/09/13	12	34.04	19	34.36	33.70	-7	5,130	-0.14%
2022/09/12	14	34.38	11	34.68	34.95	3	4,980	0.06%
2022/09/08	6	33.64	7	33.16	33.75	-1	4,786	-0.02%
2022/09/07	0	0.00	5	31.63	32.80	-5	4,637	-0.11%
2022/09/06	23	32.29	19	32.61	32.40	4	4,514	0.09%
2022/09/05	13	32.10	65	31.65	31.40	-52	4,297	-1.21%
2022/08/30	6	30.85	6	31.00	31.00	0	4,124	0.00%
2022/08/23	0	0.00	1	30.75	30.75	-1	4,011	-0.02%
2022/08/16	1	31.25	1	31.35	31.25	0	3,871	0.00%
2022/08/15	1	32.45	0	0.00	31.65	1	3,838	0.03%
2022/08/12	0	0.00	10	31.75	31.50	-10	3,771	-0.27%
2022/08/11	0	0.00	1	31.45	31.50	-1	3,739	-0.03%
2022/08/10	1	32.25	1	31.60	31.75	0	3,686	0.00%
2022/08/09	10	31.90	11	31.95	32.00	-1	3,591	-0.03%
2022/08/08	0	0.00	1	31.65	31.90	-1	3,537	-0.03%
2022/08/05	23	31.79	11	31.56	31.85	12	3,446	0.35%
2022/08/04	2	31.75	3	31.27	31.80	-1	3,291	-0.03%
2022/08/03	2	30.50	1	30.10	30.05	1	3,016	0.03%
2022/08/02	6	31.22	6	30.63	30.70	0	2,754	0.00%
2022/07/29	5	31.15	23	30.62	31.15	-18	2,578	-0.70%
2022/07/28	5.5	31.05	7	31.00	30.50	-1.5	2,479	-0.06%
2022/07/27	21	30.80	20	30.70	30.70	1	2,216	0.05%
2022/07/26	4	30.06	3	30.18	29.00	1	2,033	0.05%
2022/07/25	3	30.27	1	30.70	31.00	2	1,936	0.10%
2022/07/22	0	0.00	5	29.55	29.10	-5	1,822	-0.27%
2022/07/21	10	29.60	4	29.56	29.50	6	1,784	0.34%
2022/07/20	2	29.75	0	0.00	29.00	2	1,739	0.12%
2022/07/19	0	0.00	1	29.10	29.05	-1	1,717	-0.06%
2022/07/18	3	29.15	0	0.00	28.85	3	1,710	0.18%
2022/07/15	1	29.15	16	29.73	29.40	-15	1,697	-0.88%
2022/07/14	2	28.68	0	0.00	29.25	2	1,648	0.12%
2022/07/13	2	29.10	4	28.28	27.90	-2	1,580	-0.13%
2022/07/12	0	0.00	3	28.70	28.60	-3	1,534	-0.20%
2022/07/11	1	29.20	2	29.25	29.45	-1	1,512	-0.07%
2022/07/08	26	29.04	2	29.38	29.60	24	1,448	1.66%
2022/07/07	11	29.00	11	28.75	28.75	0	1,206	0.00%
2022/07/06	2	27.15	0	0.00	27.45	2	1,001	0.20%
2022/07/05	10	26.50	10	27.45	27.15	0	951	0.00%
2022/07/04	0	0.00	1	25.70	25.45	-1	830	-0.12%
2022/07/01	1	23.90	0	0.00	23.90	1	810	0.12%
2022/06/24	0	0.00	6	26.50	26.50	-6	843	-0.71%
2022/06/22	0	0.00	3	26.08	25.60	-3	988	-0.30%
2022/06/20	0	0.00	2	25.50	25.10	-2	1,057	-0.19%
2022/06/07	0	0.00	1	27.30	27.25	-1	1,268	-0.08%
2022/06/01	3	27.75	0	0.00	27.65	3	1,362	0.22%
2022/05/20	3	27.37	0	0.00	27.00	3	1,569	0.19%
2022/05/09	0.2	27.00	0	0.00	26.90	0.2	1,978	0.01%
2022/05/06	1	28.20	0	0.00	28.25	1	1,994	0.05%
2022/04/27	0.1	28.00	0	0.00	28.30	0.1	2,135	0.00%
2022/04/26	10	29.05	0	0.00	29.10	10	2,131	0.47%
2022/04/25	0.2	29.03	0	0.00	28.60	0.2	2,138	0.01%
2022/04/22	0	0.00	74	30.15	30.10	-74	2,128	-3.48%
2022/04/21	0	0.00	12	30.90	30.55	-12	2,136	-0.56%
2022/04/19	30	29.75	1	29.80	29.75	29	2,110	1.37%
2022/04/18	13	28.89	0	0.00	29.10	13	2,126	0.61%
2022/04/08	0.3	30.85	0	0.00	30.80	0.3	2,618	0.01%
2022/04/07	0	0.00	20	30.85	30.55	-20	2,653	-0.75%
2022/03/31	0.2	31.43	0	0.00	31.30	0.2	2,859	0.01%
2022/03/30	0.2	31.70	0	0.00	31.80	0.2	2,923	0.01%
2022/03/28	20.1	31.85	0	0.00	31.80	20.1	2,947	0.68%
2022/03/25	0	0.00	49	32.70	32.50	-49	2,961	-1.65%
2022/03/23	0	0.00	1	32.00	31.70	-1	2,920	-0.03%
2022/03/18	5	31.45	6	31.56	32.00	-1	3,665	-0.03%
2022/03/08	1	28.50	0	0.00	28.05	1	5,039	0.02%
2022/03/07	1.3	29.01	0	0.00	29.05	1.3	5,023	0.03%
2022/03/04	0	0.00	1	30.80	30.60	-1	5,023	-0.02%
2022/03/03	0	0.00	1	30.85	30.90	-1	5,080	-0.02%
2022/03/02	0	0.00	1	31.00	31.05	-1	5,109	-0.02%
2022/02/25	5	30.87	3	31.05	30.50	2	5,171	0.04%
2022/02/23	0	0.00	1	30.65	31.10	-1	5,294	-0.02%
2022/02/22	4.4	30.45	2	30.50	30.45	2.4	5,351	0.04%
2022/02/21	1.1	32.45	6	32.34	32.25	-4.9	5,542	-0.09%
2022/02/18	15.2	32.74	7	32.77	32.90	8.2	6,165	0.13%
2022/02/17	0	0.00	2	30.95	31.30	-2	5,991	-0.03%
2022/02/09	2	31.80	0	0.00	32.10	2	6,165	0.03%
2022/02/08	2	32.50	0	0.00	32.40	2	6,235	0.03%
2022/01/26	0	0.00	1	30.15	30.10	-1	6,411	-0.02%
2022/01/25	6	30.12	3	30.42	29.65	3	6,414	0.05%
2022/01/24	2	29.93	5	29.90	30.05	-3	6,399	-0.05%
2022/01/21	0	0.00	5	31.20	30.45	-5	6,416	-0.08%
2022/01/20	12	31.60	15	31.83	31.70	-3	6,512	-0.05%
2022/01/19	14	31.13	0	0.00	31.00	14	6,534	0.21%
2022/01/14	0	0.00	1	29.80	30.00	-1	6,502	-0.02%
2022/01/12	3	30.90	3	30.70	30.70	0	6,483	0.00%
2022/01/07	0	0.00	1	31.35	31.35	-1	6,437	-0.02%
2022/01/06	13	33.06	2	33.20	32.85	11	6,349	0.17%
2022/01/04	0	0.00	1	33.60	33.70	-1	6,295	-0.02%
2022/01/03	17	34.61	17	34.77	33.95	0	6,221	0.00%
2021/12/30	11	33.53	2	33.65	33.55	9	5,914	0.15%
2021/12/29	41	33.58	7	33.64	34.15	34	5,873	0.58%
2021/12/28	12	33.23	4	33.66	34.00	8	5,777	0.14%
2021/12/27	1	33.45	0	0.00	33.30	1	5,681	0.02%
2021/12/24	15	33.28	5	33.47	33.40	10	5,642	0.18%
2021/12/23	1	32.55	0	0.00	32.80	1	5,569	0.02%
2021/12/21	1	33.00	1	32.95	32.80	0	5,534	0.00%
2021/12/20	1	32.85	0	0.00	32.70	1	5,506	0.02%
2021/12/17	8	33.07	6.1	32.73	32.65	2	5,463	0.04%
2021/12/16	20	34.07	13	33.87	33.85	7	5,397	0.13%
2021/12/15	22	33.28	19	33.35	34.15	3	5,268	0.06%
2021/12/14	20	35.22	40	35.06	34.10	-20	5,100	-0.39%
2021/12/13	13	33.57	11	33.69	33.65	2	4,555	0.04%
2021/12/10	33.1	33.41	23	33.90	33.80	10.1	4,308	0.23%
2021/12/09	6	32.75	5	32.47	32.20	1	3,779	0.03%
2021/12/08	1	30.35	0	0.00	30.30	1	3,217	0.03%
2021/12/03	2	29.35	3	29.42	29.35	-1	3,026	-0.03%
2021/12/01	4	28.73	0	0.00	28.85	4	2,974	0.13%
2021/11/30	4	28.98	4	28.94	29.20	0	2,973	0.00%
2021/11/29	3	28.20	3	28.60	28.45	0	2,967	0.00%
2021/11/26	2	28.45	14	28.69	28.30	-12	2,911	-0.41%
2021/11/25	3	29.70	2	29.53	29.55	1	2,874	0.03%
2021/11/23	4	30.00	0	0.00	29.80	4	2,797	0.14%
2021/11/22	30	31.01	28	31.27	30.85	2	2,729	0.07%
2021/11/19	0	0.00	5	29.80	29.80	-5	2,587	-0.19%
2021/11/18	14	31.04	4	30.50	30.10	10	2,517	0.40%
2021/11/17	12	31.36	10	31.98	32.05	2	2,279	0.09%
2021/11/16	9	28.56	8	29.00	29.15	1	1,627	0.06%
2021/11/11	2	28.40	0	0.00	28.10	2	1,531	0.13%
2021/11/10	4	27.90	0	0.00	27.90	4	1,448	0.28%
2021/11/05	1	28.60	1	28.50	28.20	0	1,355	0.00%
2021/11/04	0	0.00	7	28.53	28.60	-7	1,244	-0.56%
2021/11/01	0	0.00	2	26.80	27.25	-2	1,004	-0.20%
2021/10/28	1	28.40	1	27.80	27.80	0	1,020	0.00%
2021/10/27	3	28.28	0	27.25	28.30	3	908	0.33%
2021/10/25	3	26.60	0	26.35	26.60	3	852	0.35%
2021/10/21	2	26.15	0	0.00	25.95	2	887	0.23%
2021/10/14	0	0.00	0	25.00	25.15	0	999	0.00%
2021/10/12	0	0.00	0	25.50	25.00	0	1,136	0.00%
2021/10/06	0	0.00	1	24.80	24.80	-1	1,376	-0.07%
2021/10/01	2	25.20	2	25.65	25.00	0	1,414	0.00%
2021/09/30	1	26.05	0	0.00	25.80	1	1,419	0.07%
2021/09/28	0	0.00	1	25.75	26.00	-1	1,449	-0.07%
2021/09/24	2	25.45	0	0.00	25.40	2	1,481	0.13%
2021/09/23	0	0.00	3	24.70	25.00	-3	1,480	-0.20%
2021/09/14	0.1	24.50	0	0.00	24.20	0.1	1,560	0.01%
2021/09/08	0	27.10	10	24.60	24.15	-10	1,649	-0.61%
2021/09/06	7	24.75	0	0.00	24.75	7	1,650	0.42%
2021/09/02	1	26.35	0	0.00	26.05	1	1,633	0.06%
2021/08/26	5	26.95	2	26.70	26.95	3	1,669	0.18%
2021/08/23	1	26.35	0	0.00	26.35	1	1,723	0.06%
2021/08/13	3	25.30	2	25.55	25.15	1	1,751	0.06%
2021/08/10	1	26.15	0	0.00	26.05	1	1,813	0.06%
2021/08/04	0.1	27.20	4	27.05	27.10	-3.9	2,029	-0.19%
2021/07/27	6	29.75	0	0.00	29.15	6	2,301	0.26%
2021/07/23	0	0.00	0	29.50	29.55	0	2,580	0.00%
2021/07/16	6	30.90	5	30.90	31.15	1	2,821	0.04%
2021/07/15	60	29.93	5	30.99	31.65	55	2,783	1.97%
2021/07/14	0	0.00	1	29.00	29.05	-1	2,637	-0.04%
2021/07/13	3	29.00	0	0.00	28.45	3	2,645	0.11%
2021/07/12	15	28.00	15	28.35	28.25	0	2,644	0.00%
2021/07/09	0.1	28.05	0	0.00	27.95	0.1	2,656	0.00%
2021/07/06	0	0.00	2	28.80	28.75	-2	2,996	-0.07%
2021/07/05	0	0.00	5	28.60	29.10	-5	3,307	-0.15%
2021/07/02	1	28.85	1	28.65	28.60	0	3,327	0.00%
2021/06/29	0	0.00	1	28.85	28.60	-1	3,572	-0.03%
2021/06/28	2	29.23	0	0.00	29.25	2	3,714	0.05%
2021/06/24	0	0.00	1	29.35	29.15	-1	3,814	-0.03%
2021/06/23	0	0.00	5	28.60	28.85	-5	3,812	-0.13%
2021/06/22	2	28.13	0	0.00	27.90	2	3,888	0.05%
2021/06/18	2	28.70	0	0.00	29.20	2	3,951	0.05%
2021/06/09	2	27.70	0	0.00	27.85	2	4,401	0.05%
2021/06/08	10	28.25	5	27.80	27.80	5	4,545	0.11%
2021/06/03	0	0.00	2	28.70	28.85	-2	4,665	-0.04%
2021/06/02	3	28.90	2	28.90	28.95	1	4,700	0.02%
2021/06/01	0.1	28.55	0	28.50	28.55	0.1	4,748	0.00%
2021/05/31	1	28.25	0	0.00	27.85	1	4,842	0.02%
2021/05/27	0	0.00	0	27.40	27.40	0	4,885	0.00%
2021/05/24	1	26.60	1	26.75	26.75	0	5,003	0.00%
2021/05/19	0	0.00	1	26.00	26.35	-1	5,202	-0.02%
2021/05/18	1	26.00	0	26.00	26.15	1	5,233	0.02%
2021/05/17	2	25.45	0	0.00	24.00	2	5,247	0.04%
2021/05/14	0	0.00	2	26.38	26.10	-2	5,241	-0.04%
2021/05/13	3	26.72	100	24.94	26.60	-97	5,244	-1.85%
2021/05/12	17.1	25.54	15	25.71	25.75	2.1	5,242	0.04%
2021/05/11	2	28.11	0	0.00	27.95	2	5,185	0.04%
2021/05/10	0	30.50	0	0.00	29.95	0	5,198	0.00%
2021/05/07	0.1	29.15	0	0.00	30.40	0.1	5,503	0.00%
2021/05/06	2.1	30.05	0	0.00	29.20	2.1	5,584	0.04%
2021/05/05	0.1	30.78	1	30.70	30.10	-0.9	5,533	-0.02%
2021/05/04	0.1	31.40	2	33.00	31.35	-1.9	5,519	-0.03%
2021/05/03	2	34.55	2	34.90	34.40	0	5,475	0.00%
2021/04/29	14	34.49	13	34.81	35.00	1	5,422	0.02%
2021/04/28	3	33.25	1	33.40	33.50	2	5,378	0.04%
2021/04/27	1	33.20	0	0.00	33.25	1	5,484	0.02%
2021/04/26	5	33.65	1	33.70	33.65	4	5,573	0.07%
2021/04/23	2	33.10	0	0.00	33.15	2	5,667	0.04%
2021/04/22	2	35.13	7	35.18	34.00	-5	6,057	-0.08%
2021/04/21	1	35.85	0	0.00	35.80	1	6,051	0.02%
2021/04/19	0	0.00	2	36.10	36.05	-2	6,325	-0.03%
2021/04/16	2	35.95	1	36.00	36.05	1	6,462	0.02%
2021/04/14	1	36.10	0	0.00	35.80	1	7,531	0.01%
2021/04/13	8	36.69	3	36.00	37.00	5	8,203	0.06%
2021/04/12	12	38.13	11	37.78	37.50	1	8,310	0.01%
2021/04/09	1	39.05	12	37.99	38.40	-11	8,231	-0.13%
2021/04/07	14	36.28	5	36.55	36.20	9	7,935	0.11%
2021/04/06	5	36.71	1	36.75	36.55	4	7,930	0.05%
2021/04/01	6	37.47	20.1	37.57	37.05	-14.1	7,991	-0.18%
2021/03/31	8	37.02	7	36.94	37.35	1	8,083	0.01%
2021/03/30	1	36.35	0	0.00	36.55	1	7,944	0.01%
2021/03/29	75	36.50	0	0.00	36.55	75	7,920	0.95%
2021/03/25	10	36.17	0	0.00	35.60	10	7,992	0.13%
2021/03/24	3	35.65	0	0.00	35.40	3	7,958	0.04%
2021/03/23	3	35.17	10	35.50	35.25	-7	7,951	-0.09%
2021/03/22	14	35.15	0	0.00	35.10	14	7,902	0.18%
2021/03/18	1	36.25	1	36.60	36.30	0	7,777	0.00%
2021/03/17	0	0.00	10	36.10	36.10	-10	7,825	-0.13%
2021/03/16	7	37.32	6	36.70	36.65	1	7,828	0.01%
2021/03/15	12	37.72	10	37.50	37.55	2	7,805	0.03%
2021/03/12	12	36.75	0	0.00	36.80	12	7,689	0.16%
2021/03/09	0	0.00	1	35.55	35.40	-1	8,358	-0.01%
2021/03/08	0	0.00	2	35.98	34.90	-2	8,296	-0.02%
2021/03/05	0	0.00	4	35.45	35.45	-4	8,284	-0.05%
2021/03/04	5	35.08	0	0.00	35.05	5	8,421	0.06%
2021/03/02	5	35.17	0	0.00	34.10	5	8,460	0.06%
2021/02/26	1	34.25	5	34.25	35.10	-4	8,451	-0.05%
2021/02/25	1	35.50	1	34.90	34.85	0	8,467	0.00%
2021/02/24	2	35.25	0	0.00	35.10	2	8,468	0.02%
2021/02/23	12	36.15	1	35.70	36.15	11	8,489	0.13%
2021/02/19	3	35.62	2	35.28	35.40	1	8,515	0.01%
2021/02/18	5	33.83	2	34.00	34.15	3	8,429	0.04%
2021/02/17	0	0.00	1	33.50	33.30	-1	8,402	-0.01%
2021/02/05	3	32.93	0	0.00	32.70	3	8,366	0.04%
2021/02/04	2	33.08	1	33.55	33.10	1	8,362	0.01%
2021/02/03	1	33.05	0	0.00	32.95	1	8,460	0.01%
2021/02/02	1	33.50	0	0.00	33.60	1	8,410	0.01%
2021/02/01	2	34.00	3	33.80	33.50	-1	8,381	-0.01%
2021/01/29	4	36.20	0	0.00	34.55	4	8,314	0.05%
2021/01/28	1	35.40	5	35.53	36.00	-4	7,984	-0.05%
2021/01/27	1	35.00	0	0.00	35.30	1	7,890	0.01%
2021/01/26	1	34.70	1	34.65	34.65	0	7,871	0.00%
2021/01/25	2	35.30	0	0.00	35.35	2	7,835	0.03%
2021/01/22	2	34.50	7	34.93	35.15	-5	7,803	-0.06%
2021/01/21	3.1	35.09	6	35.50	34.75	-2.9	7,725	-0.04%
2021/01/20	7	36.09	5	36.37	35.75	2	7,618	0.03%
2021/01/19	7	37.77	56	38.66	37.45	-49	7,470	-0.66%
2021/01/18	8	38.05	10	38.15	38.50	-2	7,344	-0.03%
2021/01/15	12.2	39.85	13	39.83	38.60	-0.8	7,192	-0.01%
2021/01/14	2	38.18	1	38.10	38.35	1	6,717	0.01%
2021/01/13	1.4	37.46	5	37.55	37.80	-3.7	6,604	-0.06%
2021/01/12	10.5	37.59	8	37.46	37.50	2.5	6,500	0.04%
2021/01/11	14	38.84	8	39.04	38.95	6	6,249	0.10%
2021/01/08	17	38.47	11	38.31	38.50	6	6,084	0.10%
2021/01/07	13	39.36	11	39.40	39.50	2	5,851	0.03%
2021/01/06	10	38.59	6	38.36	38.90	4	4,966	0.08%
2021/01/05	2	35.40	4	35.07	35.40	-2	4,261	-0.05%
2021/01/04	2	32.15	0	0.00	32.20	2	4,058	0.05%
2020/12/31	1	31.05	1	31.25	31.25	0	3,979	0.00%
2020/12/28	1	31.90	1	31.65	31.65	0	3,921	0.00%
2020/12/25	2	32.00	1	31.02	32.10	1	3,840	0.03%
2020/12/24	0	0.00	7	30.20	30.25	-7	3,615	-0.19%
2020/12/21	0	0.00	0.1	30.75	31.05	-0.1	3,613	0.00%
2020/12/18	7	29.90	0.1	30.00	30.05	7	3,516	0.20%
2020/12/15	1	29.60	0	0.00	29.25	1	3,498	0.03%
2020/12/14	0	0.00	0.1	30.25	30.25	-0.1	3,463	0.00%
2020/12/11	0	0.00	3	30.05	30.20	-3	3,479	-0.09%
2020/12/09	2	31.15	4	31.05	31.30	-2	3,412	-0.06%
2020/12/08	3	31.53	0	0.00	31.35	3	3,446	0.09%
2020/12/07	1	31.60	1	31.85	31.30	0	3,704	0.00%
2020/12/04	13	31.95	13	32.32	32.25	0	3,666	0.00%
2020/12/03	1	30.15	12	31.73	32.00	-11	3,305	-0.33%
2020/11/30	4	29.50	0	0.00	29.25	4	3,099	0.13%
2020/11/27	0	0.00	8	29.50	29.60	-8	2,914	-0.27%
2020/11/24	3	28.50	4	28.75	28.40	-1	2,796	-0.04%
2020/11/23	0	0.00	1	28.30	28.35	-1	2,750	-0.04%
2020/11/20	1	28.40	7	28.46	28.35	-6	2,726	-0.22%
2020/11/19	35	27.80	30	28.13	28.00	5	2,723	0.18%
2020/11/17	0	0.00	1	27.05	26.90	-1	2,638	-0.04%
2020/11/16	0	0.00	2	26.95	27.25	-2	2,723	-0.07%
2020/11/12	1	26.75	0	0.00	26.45	1	2,875	0.03%
2020/11/11	1	27.35	0	0.00	26.75	1	2,900	0.03%
2020/11/10	1	26.20	0	0.00	25.90	1	2,798	0.04%
2020/11/06	0	0.00	1	26.05	26.05	-1	2,897	-0.03%
2020/11/05	1	26.20	0	0.00	26.10	1	2,972	0.03%
2020/11/03	1	26.65	1	26.65	26.55	0	2,989	0.00%
2020/11/02	10	26.10	10	26.00	26.00	0	3,009	0.00%
2020/10/23	0	0.00	1	27.25	27.20	-1	3,235	-0.03%
2020/10/15	0	0.00	3	27.25	27.30	-3	3,665	-0.08%
2020/10/14	3	27.75	0	0.00	27.70	3	3,709	0.08%
2020/10/12	2	27.00	0	0.00	27.15	2	3,735	0.05%
2020/10/08	3	27.45	0	0.00	27.20	3	3,744	0.08%
2020/10/07	2	27.60	0	0.00	27.45	2	3,762	0.05%
2020/10/05	0	0.00	1	25.95	26.15	-1	3,832	-0.03%
2020/09/29	0	0.00	1	25.35	25.35	-1	3,924	-0.03%
2020/09/25	0.1	25.10	0	0.00	25.05	0.1	3,973	0.00%
2020/09/24	2	26.00	0	0.00	26.00	2	3,953	0.05%
2020/09/22	0	0.00	1	27.40	27.25	-1	3,948	-0.03%
2020/09/18	0	0.00	1	27.95	27.75	-1	3,937	-0.03%
2020/09/16	1	28.00	0.1	27.95	28.00	0.9	4,055	0.02%
2020/09/11	3	29.40	1	28.75	28.40	2	4,226	0.05%
2020/09/10	1	29.60	5	29.80	29.25	-4	4,185	-0.10%
2020/09/09	6	28.57	5	28.80	28.95	1	3,935	0.03%
2020/09/07	2.1	28.70	0	0.00	28.30	2.1	3,934	0.05%
2020/09/03	2	28.90	0	0.00	28.20	2	3,955	0.05%
2020/08/28	0	0.00	1	28.30	28.15	-1	4,068	-0.02%
2020/08/26	0	0.00	1	28.30	28.30	-1	4,102	-0.02%
2020/08/25	0	0.00	1	28.85	28.50	-1	4,116	-0.02%
2020/08/24	0	0.00	1	28.05	28.15	-1	4,052	-0.02%
2020/08/20	7	28.46	4	28.10	26.95	3	4,065	0.07%
2020/08/19	1	29.65	6	28.96	29.70	-5	4,001	-0.12%
2020/08/18	5	28.45	5.8	28.29	28.30	-0.8	3,887	-0.02%
2020/08/17	0	0.00	1	28.30	28.20	-1	3,907	-0.03%
2020/08/14	0	0.00	6	27.70	27.60	-6	4,129	-0.15%
2020/08/13	1	27.20	0	0.00	27.40	1	4,138	0.02%
2020/08/12	2	25.65	4	26.90	26.85	-2	4,120	-0.05%
2020/08/11	5.2	26.72	8	27.13	25.95	-2.8	4,113	-0.07%
2020/08/10	20	26.65	0	0.00	26.50	20	4,077	0.49%
2020/08/07	49	26.44	0.8	26.15	26.25	48.2	4,124	1.17%
2020/08/06	11	26.39	0	0.00	26.40	11	4,173	0.26%
2020/08/05	29	26.56	5	26.30	26.35	24	4,248	0.56%
2020/08/04	7	25.54	6	25.15	25.15	1	4,308	0.02%
2020/08/03	27	25.01	0	0.00	24.90	27	4,481	0.60%
2020/07/31	20	24.56	0	0.00	24.90	20	4,931	0.41%
2020/07/30	3	24.65	0	0.00	24.65	3	5,638	0.05%
2020/07/29	7	23.24	0	0.00	23.10	7	5,731	0.12%
2020/07/28	20	23.96	4	22.90	23.95	16	5,766	0.28%
2020/07/24	1	27.00	0	0.00	25.65	1	5,772	0.02%
2020/07/21	1	27.80	0	0.00	27.75	1	5,658	0.02%
2020/07/20	1	27.65	0	0.00	27.75	1	5,633	0.02%
2020/07/15	2	28.08	2	28.15	28.15	0	5,678	0.00%
2020/07/14	0	0.00	3	28.10	28.00	-3	5,734	-0.05%
2020/07/13	4	27.86	2	27.85	27.95	2	5,748	0.03%
2020/07/09	16	28.36	0	0.00	28.45	16	6,117	0.26%
2020/07/03	0	0.00	3	27.73	27.70	-3	6,162	-0.05%
2020/07/02	0	0.00	1	27.80	27.75	-1	6,174	-0.02%
2020/07/01	0	0.00	4	27.70	27.65	-4	6,175	-0.06%
2020/06/30	2	27.40	0	0.00	27.40	2	6,150	0.03%
2020/06/29	0	0.00	1	27.30	27.30	-1	6,185	-0.02%
2020/06/24	2	27.15	0	0.00	27.25	2	6,196	0.03%
2020/06/23	1	27.15	2	27.35	27.20	-1	6,216	-0.02%
2020/06/22	2	25.85	2	26.00	26.05	0	6,132	0.00%
2020/06/19	2	27.03	0	0.00	26.95	2	6,090	0.03%
2020/06/15	1	27.30	2	27.35	27.20	-1	6,003	-0.02%
2020/06/12	0	0.00	6	26.75	27.00	-6	6,006	-0.10%
2020/06/11	0	0.00	2	27.00	27.05	-2	6,006	-0.03%
2020/06/09	5	27.33	0	0.00	27.30	5	6,009	0.08%
2020/06/08	1	27.35	4	27.38	27.25	-3	6,019	-0.05%
2020/06/05	3	27.25	1	27.70	27.05	2	6,044	0.03%
2020/06/04	1	26.65	0	0.00	26.60	1	5,891	0.02%
2020/06/03	2	26.60	1	26.65	26.60	1	5,869	0.02%
2020/06/02	3	26.58	0	0.00	26.60	3	5,841	0.05%
2020/06/01	1	26.70	10	26.65	26.60	-9	5,804	-0.16%
2020/05/29	1	26.65	1	26.60	26.55	0	5,783	0.00%
2020/05/28	4	26.70	1	26.60	26.60	3	5,772	0.05%
2020/05/25	12	26.70	1	26.70	26.70	11	5,704	0.19%
2020/05/21	1	27.00	5	26.95	26.90	-4	5,642	-0.07%
2020/05/19	1	26.30	1	26.15	26.15	0	5,350	0.00%
2020/05/15	0	0.00	2	26.00	26.00	-2	5,271	-0.04%
2020/05/14	1	26.10	0	0.00	26.00	1	5,242	0.02%
2020/05/13	0	0.00	3	26.03	26.10	-3	5,201	-0.06%
2020/05/12	1	25.90	45	26.07	26.05	-44	5,256	-0.84%
2020/05/11	2	26.15	14	26.17	26.15	-12	5,182	-0.23%
2020/05/08	3	26.27	1.1	26.34	26.25	1.9	5,091	0.04%
2020/05/07	17.1	26.51	175	26.37	26.65	-157.9	4,876	-3.24%	大賣/鉅額交易
2020/05/06	9	26.13	75	26.11	25.30	-66	4,417	-1.49%
2020/05/05	1	26.75	6	26.75	26.75	-5	3,692	-0.14%
2020/05/04	0	0.00	6	24.35	24.35	-6	3,571	-0.17%
2020/04/30	0	0.00	5	22.72	22.15	-5	3,542	-0.14%
2020/04/29	5	22.21	4	22.21	22.35	1	3,509	0.03%
2020/04/28	8	21.80	6	21.68	21.95	2	3,447	0.06%
2020/04/27	0	0.00	17	21.05	21.15	-17	3,460	-0.49%
2020/04/23	3	20.98	0	0.00	20.95	3	3,409	0.09%
2020/04/17	1	21.30	6	21.21	20.55	-5	3,240	-0.15%
2020/04/16	27	20.83	0	0.00	20.85	27	3,157	0.86%
2020/04/15	0	0.00	2	21.05	20.90	-2	3,105	-0.06%
2020/04/14	7	20.68	23	20.68	21.05	-16	2,969	-0.54%
2020/04/13	0	0.00	12	19.80	20.00	-12	2,621	-0.46%
2020/04/09	0	0.00	5	17.85	18.10	-5	2,462	-0.20%
2020/04/07	20	17.35	0	0.00	17.40	20	2,416	0.83%
2020/03/31	10	16.70	0	0.00	16.60	10	2,400	0.42%
2020/03/27	1	15.90	0	0.00	15.90	1	2,331	0.04%
2020/03/25	2	15.75	0	0.00	15.55	2	2,271	0.09%
2020/03/23	1	14.50	0	0.00	14.50	1	2,264	0.04%
2020/03/20	5.5	14.48	4	14.85	15.40	1.5	2,274	0.06%
2020/03/19	2	14.45	7	14.24	14.10	-5	2,221	-0.23%
2020/03/18	1	15.85	2	16.15	15.60	-1	2,341	-0.04%
2020/03/17	3	16.55	3	16.75	16.00	0	2,311	0.00%
2020/03/16	4	17.95	4	18.15	17.30	0	2,284	0.00%
2020/03/13	1	17.65	1	17.80	17.80	0	2,241	0.00%
2020/03/12	2	19.50	0	0.00	19.55	2	2,211	0.09%
2020/03/11	2	20.85	2	21.13	20.40	0	2,177	0.00%
2020/03/10	1	19.85	7	19.85	20.50	-6	2,120	-0.28%
2020/03/02	0	0.00	1	21.10	21.00	-1	2,076	-0.05%
2020/02/26	2	21.80	1	21.60	21.80	1	2,046	0.05%
2020/02/25	0	0.00	1	21.00	21.80	-1	2,030	-0.05%
2020/02/24	0	0.00	1	21.70	21.65	-1	2,006	-0.05%
2020/02/18	0	0.00	1	21.85	21.90	-1	1,992	-0.05%
2020/02/17	2	21.90	1	21.85	21.85	1	2,010	0.05%
2020/02/13	5	21.97	10	22.05	21.85	-5	1,991	-0.25%
2020/02/06	1	20.70	0	0.00	20.80	1	1,938	0.05%
2020/02/05	2	20.88	0	0.00	20.55	2	1,942	0.10%
2020/02/04	2	19.75	0	0.00	20.30	2	1,947	0.10%
2020/01/14	0	0.00	1	22.60	22.60	-1	1,922	-0.05%
2020/01/08	2	22.00	0	0.00	21.90	2	2,278	0.09%
2020/01/06	2	22.65	0	0.00	22.45	2	2,302	0.09%
2020/01/03	3	23.20	10	23.15	23.20	-7	2,294	-0.31%
2020/01/02	1	23.50	0	0.00	23.50	1	2,288	0.04%
2019/12/30	2	23.73	0	0.00	23.75	2	2,330	0.09%
2019/12/27	2	23.70	4	23.80	23.70	-2	2,330	-0.09%
2019/12/26	0	0.00	3	23.65	23.70	-3	2,326	-0.13%
2019/12/17	2	23.65	4	23.63	23.55	-2	2,387	-0.08%
2019/12/16	6	23.40	0	0.00	23.40	6	2,458	0.24%
2019/12/13	3	23.63	1	23.55	23.00	2	2,504	0.08%
2019/12/09	1	22.70	1	22.70	22.50	0	2,419	0.00%
2019/12/02	0	0.00	1	22.00	21.75	-1	2,703	-0.04%
2019/11/29	0	0.00	3	22.25	22.20	-3	2,703	-0.11%
2019/11/21	3	22.70	0	0.00	22.70	3	3,402	0.09%
2019/11/20	3	22.90	2	23.10	22.90	1	3,471	0.03%
2019/11/19	5	22.95	0	0.00	23.00	5	3,567	0.14%
2019/11/12	0	0.00	4	22.73	22.90	-4	3,860	-0.10%
2019/11/11	6	22.57	0	0.00	22.60	6	3,936	0.15%
2019/11/07	7	22.84	4	22.95	22.85	3	4,288	0.07%
2019/11/06	4	23.10	0	0.00	23.10	4	4,492	0.09%
2019/11/05	5	22.95	2	23.10	23.10	3	4,537	0.07%
2019/11/04	3	22.45	2	22.38	22.45	1	4,550	0.02%
2019/11/01	8	22.23	1	22.25	22.20	7	4,580	0.15%
2019/10/31	5	22.96	10	22.60	22.50	-5	4,626	-0.11%
2019/10/29	23	23.16	0	0.00	23.05	23	4,696	0.49%
2019/10/28	7	23.33	0	0.00	23.30	7	4,841	0.14%
2019/10/25	2	23.50	10	23.55	23.45	-8	4,989	-0.16%
2019/10/24	9	23.80	0	0.00	23.85	9	5,145	0.17%
2019/10/23	6	24.00	2	24.30	23.95	4	5,511	0.07%
2019/10/22	15	23.98	0	0.00	23.95	15	5,525	0.27%
2019/10/21	77	24.07	0	0.00	23.95	77	5,553	1.39%
2019/10/18	60	24.63	213	24.59	24.50	-153	5,544	-2.76%	大賣/鉅額交易
2019/10/16	0	0.00	5	24.38	24.40	-5	5,427	-0.09%
2019/10/15	1	23.20	0	0.00	23.40	1	5,354	0.02%
2019/10/14	8	23.26	0	0.00	23.20	8	5,387	0.15%
2019/10/09	1	23.35	0	0.00	23.55	1	5,408	0.02%
2019/10/04	1	23.95	1	24.10	23.85	0	5,417	0.00%
2019/09/27	0	0.00	5	23.65	23.50	-5	5,363	-0.09%
2019/09/26	1	24.20	0	0.00	23.90	1	5,338	0.02%
2019/09/25	3	23.75	2	24.00	23.75	1	5,326	0.02%
2019/09/24	2	24.20	0	0.00	24.10	2	5,320	0.04%
2019/09/23	2	24.35	0	0.00	24.40	2	5,308	0.04%
2019/09/20	0.7	24.15	6	24.05	24.35	-5.3	5,316	-0.10%
2019/09/19	29	24.19	0	0.00	24.15	29	5,254	0.55%
2019/09/18	3	24.83	0	0.00	24.85	3	5,157	0.06%
2019/09/17	2	25.00	4	24.96	25.15	-2	5,087	-0.04%
2019/09/11	1	24.70	0	0.00	24.65	1	4,995	0.02%
2019/09/10	2	24.70	2	24.80	24.75	0	4,970	0.00%
2019/09/09	0	0.00	6	25.06	24.65	-6	4,934	-0.12%
2019/09/06	1	24.60	1	24.80	24.60	0	4,866	0.00%
2019/09/05	0	0.00	3	24.90	25.05	-3	4,808	-0.06%
2019/09/04	10	24.45	0	0.00	24.30	10	4,680	0.21%
2019/09/03	4	24.60	0	0.00	24.55	4	4,642	0.09%
2019/09/02	2	24.65	8	24.69	24.65	-6	4,630	-0.13%
2019/08/30	8	24.51	13	24.91	24.50	-5	4,591	-0.11%
2019/08/28	19	25.08	23	25.60	24.80	-4	4,445	-0.09%
2019/08/27	3	24.92	8	24.93	25.00	-5	4,189	-0.12%
2019/08/26	8	23.57	11	23.92	23.65	-3	4,022	-0.07%
2019/08/23	0	0.00	2	24.15	24.15	-2	4,017	-0.05%
2019/08/22	1	24.30	7	24.51	24.30	-6	3,947	-0.15%
2019/08/20	13	23.92	0	0.00	23.75	13	3,787	0.34%
2019/08/19	21	24.08	2	24.00	23.95	19	3,732	0.51%
2019/08/16	3	24.25	0	0.00	24.00	3	3,679	0.08%
2019/08/15	21	23.48	14	23.27	23.90	7	3,581	0.20%
2019/08/14	6	23.50	44	23.71	23.45	-38	3,496	-1.09%
2019/08/13	6	23.42	4	23.50	23.25	2	3,417	0.06%
2019/08/12	11	24.64	20	24.83	24.40	-9	3,258	-0.28%
2019/08/08	18	23.64	20	23.72	23.95	-2	3,059	-0.07%
2019/08/07	2	23.10	7	23.23	23.10	-5	2,846	-0.18%
2019/08/06	1	22.35	18	21.85	22.70	-17	2,778	-0.61%
2019/08/05	20	22.77	1	22.80	22.65	19	2,760	0.69%
2019/08/02	7	22.43	10.5	22.43	22.50	-3.5	2,744	-0.13%
2019/08/01	1	22.70	0	0.00	22.90	1	2,708	0.04%
2019/07/31	2	22.50	3	22.72	22.90	-1	2,698	-0.04%
2019/07/30	25	22.62	6	23.15	22.60	19	2,631	0.72%
2019/07/29	47	22.78	2	22.88	22.95	45	2,515	1.79%
2019/07/26	1	22.40	5	22.49	22.40	-4	2,410	-0.17%
2019/07/25	6	22.07	7	22.16	21.90	-1	2,313	-0.04%
2019/07/24	4	20.69	4	20.70	20.70	0	1,937	0.00%
2019/07/23	0	0.00	1	20.45	20.55	-1	1,983	-0.05%
2019/07/22	0	0.00	101	20.25	20.25	-101	2,036	-4.96%	大賣/鉅額交易
2019/07/19	1	20.75	2	20.80	20.85	-1	2,233	-0.04%
2019/07/18	4	20.58	3	20.80	20.45	1	2,207	0.05%
2019/07/16	7	20.81	0	0.00	20.75	7	2,195	0.32%
2019/07/04	0	0.00	0	19.85	19.85	0	2,236	0.00%
2019/07/01	1	20.15	1	20.20	20.15	0	2,299	0.00%
2019/06/28	3	19.75	4	19.78	19.85	-1	2,303	-0.04%
2019/06/24	3	19.20	0	0.00	19.45	3	2,353	0.13%
2019/06/21	102	19.17	0	0.00	19.05	102	2,375	4.29%	大買/鉅額交易
2019/06/20	4	19.50	0	0.00	19.50	4	2,380	0.17%
2019/06/17	3	19.45	0	0.00	19.25	3	2,859	0.10%
2019/06/12	1	19.25	0	0.00	19.35	1	2,989	0.03%
2019/06/04	1	18.90	0	0.00	18.95	1	3,112	0.03%
2019/05/31	5	19.21	0	0.00	19.20	5	3,120	0.16%
2019/05/23	0	0.00	1	17.65	17.65	-1	3,400	-0.03%
2019/05/22	0	0.00	2	18.10	17.90	-2	3,466	-0.06%
2019/05/20	31	17.70	1	17.70	17.70	30	3,548	0.85%
2019/05/13	1	17.95	0	0.00	18.00	1	3,545	0.03%
2019/05/10	0	0.00	1	18.75	18.75	-1	3,521	-0.03%
2019/05/07	0	0.00	3	20.05	19.95	-3	3,448	-0.09%
2019/05/03	5	20.58	0	0.00	20.65	5	3,372	0.15%
2019/05/02	5	20.35	5	20.65	20.65	0	3,314	0.00%
2019/04/26	2	20.50	0	0.00	20.35	2	3,205	0.06%
2019/04/25	23	20.96	21	20.69	20.55	2	3,170	0.06%
2019/04/23	10	19.80	1	20.00	19.90	9	3,293	0.27%
2019/04/18	0	0.00	1	19.95	19.60	-1	3,514	-0.03%
2019/04/17	0	0.00	1	20.00	20.05	-1	3,613	-0.03%
2019/04/16	2	19.88	1	19.60	19.95	1	3,671	0.03%
2019/04/15	0	0.00	1	19.60	19.70	-1	3,712	-0.03%
2019/04/12	0	0.00	1	19.70	19.70	-1	3,699	-0.03%
2019/04/11	0	0.00	12	20.06	19.80	-12	3,703	-0.32%
2019/04/10	0	0.00	3	20.18	20.15	-3	3,670	-0.08%
2019/04/09	0.5	20.30	0	0.00	20.25	0.5	3,672	0.01%
2019/04/08	3	20.42	0	0.00	20.35	3	3,693	0.08%
2019/03/29	1	19.75	0	0.00	19.80	1	3,580	0.03%
2019/03/28	0	0.00	6	19.82	19.80	-6	3,630	-0.17%
2019/03/27	2	19.85	0	0.00	19.80	2	3,640	0.05%
2019/03/25	2	19.60	0	0.00	19.70	2	3,641	0.05%
2019/03/22	1	19.90	0	0.00	19.90	1	3,661	0.03%
2019/03/21	23	20.84	6	21.03	20.60	17	3,556	0.48%
2019/03/20	2	20.50	1	20.60	20.60	1	3,315	0.03%
2019/03/18	43	19.69	33	19.79	19.75	10	3,269	0.31%
2019/03/13	5	19.40	0	0.00	19.35	5	3,285	0.15%
2019/03/08	0	0.00	5	19.27	19.45	-5	3,360	-0.15%
2019/03/07	0	0.00	2	19.10	19.00	-2	3,493	-0.06%
2019/03/05	5	19.65	7	19.70	19.30	-2	3,564	-0.06%
2019/03/04	9	19.33	0	0.00	19.50	9	3,557	0.25%
2019/02/25	2	19.45	3	19.42	19.35	-1	3,520	-0.03%
2019/02/15	3	17.95	0	0.00	17.80	3	3,313	0.09%
2019/02/12	0	0.00	2	18.15	18.15	-2	3,354	-0.06%
2019/01/24	0	0.00	4	17.60	17.55	-4	3,418	-0.12%
2019/01/22	0	0.00	3	17.57	17.50	-3	3,414	-0.09%
2019/01/21	0	0.00	1	18.00	17.90	-1	3,388	-0.03%
2019/01/18	0	0.00	1	18.00	18.20	-1	3,368	-0.03%
2019/01/17	1	18.00	0	0.00	17.90	1	3,358	0.03%
2019/01/16	14	18.37	4	18.48	18.35	10	3,303	0.30%
2019/01/15	2	18.15	2	18.00	18.35	0	3,136	0.00%
2019/01/07	1	17.45	0	0.00	17.65	1	2,410	0.04%
2018/12/25	1	16.60	0	0.00	16.50	1	2,325	0.04%
2018/12/24	0	0.00	1	16.45	16.80	-1	2,319	-0.04%
2018/12/21	1	16.25	0	0.00	16.25	1	2,315	0.04%
2018/12/17	0	0.00	1	17.10	17.10	-1	2,190	-0.05%
2018/12/14	0	0.00	1	17.10	17.35	-1	2,142	-0.05%
2018/12/13	2	17.10	3	17.10	17.20	-1	2,134	-0.05%
2018/12/12	1	17.10	6	17.18	17.20	-5	2,129	-0.23%
2018/12/07	0	0.00	1	16.75	17.00	-1	1,981	-0.05%
2018/12/05	1	17.30	0	0.00	17.25	1	1,902	0.05%
2018/12/04	1	17.10	5	17.25	17.20	-4	1,892	-0.21%
2018/11/30	0	0.00	7	16.51	15.95	-7	1,855	-0.38%
2018/11/23	20	15.54	0	0.00	15.40	20	1,648	1.21%
2018/11/08	3	14.70	4	14.90	14.80	-1	1,595	-0.06%
2018/11/06	2	14.30	0	0.00	14.30	2	1,718	0.12%
2018/10/22	2	14.60	0	0.00	14.60	2	1,947	0.10%
2018/10/15	0	0.00	15	13.65	13.60	-15	2,160	-0.69%
2018/09/19	3	15.70	3	15.80	15.85	0	2,904	0.00%
2018/09/05	3	17.00	0	0.00	16.65	3	2,909	0.10%
2018/08/28	12	17.65	0	0.00	17.65	12	3,009	0.40%
2018/08/27	4	17.45	2	17.70	17.65	2	3,079	0.06%
2018/08/17	0	0.00	2	17.00	16.90	-2	3,233	-0.06%
2018/08/16	7	16.71	0	0.00	16.80	7	3,223	0.22%
2018/08/13	1	17.85	1	17.90	17.80	0	3,148	0.00%
2018/08/10	1	19.55	0	0.00	19.30	1	3,056	0.03%
2018/08/08	0	0.00	1	19.40	19.40	-1	3,124	-0.03%
2018/08/07	1	19.90	0	0.00	19.85	1	3,083	0.03%
2018/08/03	5	20.50	0	0.00	20.80	5	3,008	0.17%
2018/08/02	1	20.70	0	0.00	20.60	1	2,990	0.03%
2018/07/27	0	0.00	1	21.25	21.35	-1	2,973	-0.03%
2018/07/25	1	21.45	0	0.00	21.20	1	2,977	0.03%
2018/07/23	1	20.80	0	0.00	20.90	1	2,939	0.03%
2018/07/20	2	22.48	0	0.00	22.45	2	2,879	0.07%
2018/07/18	0	0.00	6	22.79	23.00	-6	2,858	-0.21%
2018/07/17	0	0.00	1	22.00	21.90	-1	2,785	-0.04%
2018/07/16	0	0.00	6	22.30	22.10	-6	2,825	-0.21%
2018/07/13	0	0.00	4	21.90	22.25	-4	2,785	-0.14%
2018/07/12	2	21.65	0	0.00	21.50	2	2,789	0.07%
2018/07/10	0	0.00	1	21.95	21.95	-1	2,826	-0.04%
2018/07/09	1	21.85	0	0.00	21.85	1	2,850	0.04%
2018/07/05	0	0.00	1	21.55	21.50	-1	2,921	-0.03%
2018/07/04	13	22.49	13	22.08	22.15	0	2,974	0.00%
2018/06/29	3	21.60	0	0.00	21.65	3	2,876	0.10%
2018/06/27	0	0.00	10	20.90	20.80	-10	2,873	-0.35%
2018/06/26	0	0.00	2	20.80	20.85	-2	2,908	-0.07%
2018/06/22	0	0.00	2	20.70	20.75	-2	3,014	-0.07%
2018/06/21	1	21.25	0	0.00	21.00	1	3,077	0.03%
2018/06/20	0	0.00	2	21.35	21.20	-2	3,100	-0.06%
2018/06/19	7	21.55	0	0.00	21.60	7	3,094	0.23%
2018/06/14	0	0.00	1	21.60	21.40	-1	3,112	-0.03%
2018/06/13	2	21.75	0	0.00	21.65	2	3,118	0.06%
2018/06/06	5	22.07	0	0.00	21.90	5	3,152	0.16%
2018/06/05	0	0.00	1	21.80	21.80	-1	3,179	-0.03%
2018/06/04	15	22.10	2	22.03	21.95	13	3,398	0.38%
2018/06/01	2	22.00	2	22.05	21.90	0	3,347	0.00%
2018/05/30	1	20.75	3	20.70	21.05	-2	3,279	-0.06%
2018/05/29	11	21.30	18	21.42	21.10	-7	3,290	-0.21%
2018/05/28	3	21.15	1	21.20	21.20	2	3,286	0.06%
2018/05/25	0	0.00	20	20.50	20.60	-20	3,296	-0.61%
2018/05/24	2	20.50	0	0.00	20.40	2	3,320	0.06%
2018/05/23	0	0.00	1	20.65	20.60	-1	3,331	-0.03%
2018/05/22	0	0.00	1	20.70	20.60	-1	3,346	-0.03%
2018/05/21	4	20.35	5	20.30	20.35	-1	3,348	-0.03%
2018/05/18	5	20.00	0	0.00	20.25	5	3,386	0.15%
2018/05/17	1	20.25	2	20.08	20.20	-1	3,403	-0.03%
2018/05/16	0	0.00	1	19.50	19.50	-1	3,321	-0.03%
2018/05/15	2	19.45	0	0.00	19.35	2	3,359	0.06%
2018/05/09	0	0.00	4	19.75	19.70	-4	3,727	-0.11%
2018/05/08	1	19.60	0	0.00	19.65	1	3,892	0.03%
2018/05/07	1	19.85	0	0.00	19.85	1	3,994	0.03%
2018/05/04	0	0.00	3	19.85	19.85	-3	4,047	-0.07%
2018/05/03	6	20.07	0	0.00	19.90	6	4,085	0.15%
2018/05/02	0	0.00	0.9	20.05	20.00	-0.9	4,122	-0.02%
2018/04/30	0	0.00	1	20.00	20.00	-1	4,168	-0.02%
2018/04/26	2	19.90	2	20.35	19.90	0	4,859	0.00%
2018/04/24	6	20.03	7	20.00	20.00	-1	4,969	-0.02%
2018/04/20	7	21.66	6	21.86	21.60	1	5,005	0.02%
2018/04/18	2	22.43	0	0.00	22.20	2	5,044	0.04%
2018/04/17	1	22.45	5	22.52	22.40	-4	5,106	-0.08%
2018/04/16	0	0.00	2	22.50	22.30	-2	5,375	-0.04%
2018/04/13	0	0.00	1	22.60	22.65	-1	5,729	-0.02%
2018/04/12	0	0.00	4	22.33	23.00	-4	5,955	-0.07%
2018/04/11	2	22.50	1	22.30	22.30	1	6,395	0.02%
2018/04/10	7	22.78	3	22.95	22.55	4	6,675	0.06%
2018/04/03	1	23.05	5	23.25	23.05	-4	6,643	-0.06%
2018/04/02	0	0.00	1	23.65	23.45	-1	6,632	-0.02%
2018/03/27	3	23.65	5	23.50	23.55	-2	7,227	-0.03%
2018/03/26	2	23.75	0	0.00	23.50	2	7,231	0.03%
2018/03/23	6	24.02	6	23.95	23.85	0	7,174	0.00%
2018/03/22	0	0.00	20	24.33	24.35	-20	7,170	-0.28%
2018/03/21	2	24.10	1	24.10	24.10	1	7,235	0.01%
2018/03/20	7	24.24	0	0.00	24.10	7	7,300	0.10%
2018/03/19	14	24.74	5	24.73	24.60	9	7,305	0.12%
2018/03/16	5	24.80	0	0.00	24.80	5	7,305	0.07%
2018/03/15	1	24.90	2	24.90	24.80	-1	7,322	-0.01%
2018/03/14	2	25.20	0	0.00	24.90	2	7,340	0.03%
2018/03/13	4	24.90	4	24.76	24.85	0	7,355	0.00%
2018/03/12	3	24.67	0	0.00	24.55	3	7,371	0.04%
2018/03/09	21	25.26	0	0.00	25.10	21	7,347	0.29%
2018/03/08	5	25.30	6	25.88	25.00	-1	7,432	-0.01%
2018/03/07	2	24.80	8	25.06	24.65	-6	7,411	-0.08%
2018/03/05	2	24.95	0	0.00	24.70	2	8,122	0.02%
2018/03/02	0	0.00	6	24.95	25.00	-6	8,190	-0.07%
2018/03/01	0	0.00	1	25.05	25.00	-1	8,451	-0.01%
2018/02/26	0	0.00	2	24.55	24.55	-2	9,165	-0.02%
2018/02/23	0	0.00	8	24.75	24.80	-8	9,273	-0.09%
2018/02/22	2	24.85	3	24.77	24.60	-1	9,325	-0.01%
2018/02/21	0	0.00	4	24.09	24.55	-4	9,355	-0.04%
2018/02/12	26	23.80	0	0.00	23.55	26	9,391	0.28%
2018/02/09	2	24.20	1	24.20	24.10	1	9,353	0.01%
2018/02/08	1	24.05	0	0.00	24.20	1	9,334	0.01%
2018/02/07	0	0.00	3	24.90	24.60	-3	9,335	-0.03%
2018/02/06	9	23.62	0	0.00	24.15	9	9,325	0.10%
2018/02/05	17	25.02	31	25.14	25.30	-14	9,188	-0.15%
2018/02/02	14	25.66	50	25.94	25.60	-36	9,169	-0.39%
2018/02/01	16	26.11	18	26.11	25.85	-2	9,251	-0.02%
2018/01/31	41	26.06	8	26.13	26.25	33	9,437	0.35%
2018/01/30	9	25.69	12	25.88	25.70	-3	9,524	-0.03%
2018/01/29	2	25.55	0	0.00	25.55	2	9,418	0.02%
2018/01/26	10	25.25	1	25.15	25.15	9	9,413	0.10%
2018/01/25	0.1	25.25	8	25.31	25.30	-7.9	9,443	-0.08%
2018/01/24	0	0.00	2	25.65	25.70	-2	9,427	-0.02%
2018/01/23	23	26.39	18	26.43	25.70	5	9,402	0.05%
2018/01/22	30	26.03	12	26.17	26.35	18	9,082	0.20%
2018/01/19	10	25.70	10	25.45	25.45	0	8,842	0.00%
2018/01/18	13	25.48	6	25.50	25.35	7	8,796	0.08%
2018/01/17	8	25.59	5	25.52	25.40	3	8,787	0.03%
2018/01/16	3	25.60	7	25.56	25.55	-4	8,741	-0.05%
2018/01/15	2	25.18	12	25.17	25.20	-10	8,675	-0.12%
2018/01/12	6	25.38	0	0.00	25.30	6	8,675	0.07%
2018/01/11	6	25.55	0	0.00	25.25	6	8,644	0.07%
2018/01/10	36	26.09	8	26.14	25.80	28	8,592	0.33%
2018/01/09	7	25.91	29	26.08	26.50	-22	8,344	-0.26%
2018/01/08	14	25.92	17	25.90	25.35	-3	8,085	-0.04%
2018/01/05	76	25.71	30	25.89	25.75	46	7,868	0.58%
2018/01/04	4	25.18	22	25.07	25.15	-18	7,473	-0.24%
2018/01/03	2	24.43	2	24.30	24.20	0	7,221	0.00%
2018/01/02	2	24.30	5	24.20	24.15	-3	7,271	-0.04%