冠德 (2520)-富邦-台中券商分點個股進出

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

冠德

(2520)

可現股當沖

股價
59.7
漲跌
▼0.1
漲幅
-0.17%
成交量
4,204張
產業
上市營建類股
388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

冠德 (2520)籌碼相關－富邦-台中券商分點個股進出

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

富邦-台中券商分點個股進出
富邦-台中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
2024/12/02	1	60.10	2	60.40	59.80	-1	4,531	-0.02%
2024/11/29	6	59.20	0.1	58.60	59.20	5.9	4,549	0.13%
2024/11/28	0	57.10	0.1	57.21	57.80	-0.1	4,564	0.00%
2024/11/27	0	57.30	0	57.50	57.20	0	4,541	0.00%
2024/11/26	1	58.60	2	58.40	58.70	-1	4,550	-0.02%
2024/11/25	1	58.00	2	58.00	58.30	-1	4,570	-0.02%
2024/11/22	1	57.70	3	57.49	58.10	-2	4,546	-0.04%
2024/11/21	1	56.80	2.1	56.47	57.00	-1.1	4,531	-0.02%
2024/11/20	2	54.70	37.2	54.82	56.00	-35.2	4,647	-0.76%
2024/11/19	2	53.84	2	53.61	54.70	0	4,746	0.00%
2024/11/18	0	53.10	3	53.20	53.10	-3	5,018	-0.06%
2024/11/15	1	52.30	10	52.50	51.90	-9	5,020	-0.18%
2024/11/14	0	51.50	0.2	51.80	51.70	-0.2	5,167	0.00%
2024/11/13	2	51.45	10	51.20	50.40	-8	5,329	-0.15%
2024/11/12	0	51.40	11	52.21	51.90	-11	5,384	-0.20%
2024/11/11	40	52.33	15.1	52.18	51.70	24.9	5,616	0.44%
2024/11/08	0	0.00	5	50.10	49.60	-5	5,696	-0.09%
2024/11/07	0	48.45	0.1	48.50	48.55	-0.1	5,717	0.00%
2024/11/06	2	47.75	2	47.55	47.80	0	5,893	0.00%
2024/11/01	1	45.55	2	46.20	47.10	-1	6,293	-0.02%
2024/10/30	0	0.00	5	45.15	45.35	-5	6,555	-0.08%
2024/10/29	0	46.20	2	45.55	45.40	-2	6,768	-0.03%
2024/10/28	0	0.00	40	46.40	46.30	-40	6,936	-0.58%
2024/10/25	1	46.20	0	0.00	46.20	1	7,101	0.01%
2024/10/24	1	46.35	0	0.00	45.70	1	7,349	0.01%
2024/10/23	0.1	46.70	0	0.00	46.50	0.1	7,521	0.00%
2024/10/21	1	46.50	2	46.40	46.80	-1	7,979	-0.01%
2024/10/17	2	47.50	0	0.00	47.15	2	8,972	0.02%
2024/10/16	0	46.90	0	0.00	47.45	0	9,469	0.00%
2024/10/15	5	46.80	4	46.61	47.10	1	9,741	0.01%
2024/10/11	2	47.80	4	47.91	47.65	-2	9,840	-0.02%
2024/10/09	0.1	47.22	10	47.25	47.30	-9.9	9,936	-0.10%
2024/10/08	2	47.75	0	0.00	47.75	2	9,939	0.02%
2024/10/07	0	0.00	2	48.70	48.60	-2	9,937	-0.02%
2024/10/04	0	0.00	8	47.95	47.85	-8	9,949	-0.08%
2024/10/01	0	48.05	0	0.00	48.15	0	9,937	0.00%
2024/09/30	0	0.00	3	48.90	48.60	-3	9,942	-0.03%
2024/09/27	0	0.00	5	48.60	48.45	-5	9,992	-0.05%
2024/09/26	3	48.30	12	48.38	48.30	-9	10,033	-0.09%
2024/09/25	12	48.21	0	0.00	48.05	12	10,151	0.12%
2024/09/24	12	48.10	0.1	48.45	47.75	11.9	10,172	0.12%
2024/09/23	2.2	46.60	2	48.25	48.00	0.2	10,171	0.00%
2024/09/20	8.1	49.34	14	48.36	47.60	-6	10,094	-0.06%
2024/09/19	0	0.00	7	53.00	52.80	-7	9,864	-0.07%
2024/09/18	1	52.20	15.1	52.40	52.00	-14.1	9,877	-0.14%
2024/09/16	0	0.00	5	52.10	51.70	-5	10,010	-0.05%
2024/09/13	0	52.10	0.1	51.97	52.00	-0.1	10,053	0.00%
2024/09/12	10.1	51.30	40	51.24	50.90	-29.9	10,074	-0.30%
2024/09/11	2.1	51.60	35	51.39	51.10	-32.9	10,118	-0.33%
2024/09/06	1	54.70	6	55.07	55.10	-5	10,305	-0.05%
2024/09/05	0	55.00	0	0.00	55.10	0	10,405	0.00%
2024/09/04	2	54.60	11	54.75	54.70	-9	10,648	-0.08%
2024/09/03	10.1	56.56	0	0.00	56.00	10.1	10,834	0.09%
2024/09/02	10	58.50	1	59.00	56.90	9	10,989	0.08%
2024/08/30	0	0.00	16.1	57.26	57.10	-16.1	11,109	-0.14%
2024/08/29	15.2	56.89	6	55.98	55.90	9.2	11,220	0.08%
2024/08/28	7	56.14	0	0.00	56.40	7	11,323	0.06%
2024/08/27	1	55.72	31	56.38	56.60	-30	11,421	-0.26%
2024/08/26	0.1	55.99	0.1	56.40	55.90	0	11,430	0.00%
2024/08/23	7.1	57.06	0	0.00	56.60	7.1	11,482	0.06%
2024/08/22	11.1	56.59	13	57.85	58.20	-2	11,528	-0.02%
2024/08/21	19	57.07	13	58.42	58.50	6	11,354	0.05%
2024/08/20	40.1	61.04	36	58.65	58.70	4.1	11,251	0.04%
2024/08/19	0	0.00	24.2	62.54	62.60	-24.2	11,175	-0.22%
2024/08/16	35.1	61.95	13	62.74	62.00	22.1	11,197	0.20%
2024/08/15	3	61.80	22.1	61.03	61.20	-19.1	11,166	-0.17%
2024/08/14	22	60.08	18.9	59.60	59.80	3.1	11,354	0.03%
2024/08/13	25.3	59.57	66	59.82	59.20	-40.7	11,407	-0.36%
2024/08/12	12	58.18	27.7	58.59	58.60	-15.7	11,304	-0.14%
2024/08/09	29.3	53.05	14	53.56	53.30	15.3	11,189	0.14%
2024/08/08	13.1	52.08	14	51.78	52.10	-0.9	11,298	-0.01%
2024/08/07	40	48.40	12	49.08	51.50	28	11,357	0.25%
2024/08/06	64.5	47.11	11.3	46.80	46.85	53.2	11,648	0.46%
2024/08/05	8.5	50.91	1	50.90	50.60	7.5	11,689	0.06%
2024/08/02	35.9	58.61	10	57.63	56.20	25.9	11,861	0.22%
2024/08/01	22	61.87	15	61.78	61.80	7	12,080	0.06%
2024/07/31	21.2	60.27	16	60.53	60.50	5.2	12,323	0.04%
2024/07/30	6	62.07	13	62.61	61.30	-7	12,561	-0.06%
2024/07/29	29	64.00	24	63.16	62.30	5	12,979	0.04%
2024/07/26	6	64.88	7.1	65.24	64.90	-1.1	13,108	-0.01%
2024/07/23	2.2	64.36	23.2	66.28	65.80	-21	13,478	-0.16%
2024/07/22	4.1	61.17	3	61.47	61.50	1.1	13,660	0.01%
2024/07/19	38.4	66.22	10	65.39	63.20	28.3	13,864	0.20%
2024/07/18	41	66.15	32.3	66.74	66.70	8.8	13,689	0.06%
2024/07/17	18.5	63.45	165.3	62.16	64.10	-146.8	13,439	-1.09%	大賣/鉅額交易
2024/07/16	19	60.32	43	60.51	60.00	-24	14,051	-0.17%
2024/07/15	5.1	58.99	6	59.12	59.50	-0.9	14,380	-0.01%
2024/07/12	1	57.30	3	57.73	57.10	-2	14,515	-0.01%
2024/07/11	11	57.95	14	58.86	57.70	-3	14,546	-0.02%
2024/07/10	3	56.63	0	0.00	57.60	3	14,489	0.02%
2024/07/09	3	55.10	5.1	55.64	55.30	-2.1	14,475	-0.01%
2024/07/08	0	56.70	0.1	57.60	56.70	-0.1	14,522	0.00%
2024/07/04	0.1	58.20	0.1	57.90	57.80	0	14,708	0.00%
2024/07/03	1	57.59	1	58.40	58.40	0	14,699	0.00%
2024/07/02	3	58.40	4	57.15	57.70	-1	14,682	-0.01%
2024/07/01	3	57.00	9	57.24	58.30	-6	14,630	-0.04%
2024/06/28	12	55.22	0	55.30	54.60	12	14,551	0.08%
2024/06/27	4	55.10	4	55.70	55.70	0	14,583	0.00%
2024/06/26	4	55.30	1	55.10	56.00	3	14,564	0.02%
2024/06/25	2	55.00	2	55.20	55.50	0	14,556	0.00%
2024/06/24	1	55.90	2	55.80	55.50	-1	14,649	-0.01%
2024/06/21	26	56.58	20.4	56.37	56.30	5.6	14,647	0.04%
2024/06/20	1	58.10	3.7	58.38	58.50	-2.7	14,497	-0.02%
2024/06/19	3	58.50	0	0.00	58.50	3	14,446	0.02%
2024/06/18	3	57.50	4.2	57.68	59.30	-1.2	14,393	-0.01%
2024/06/17	10	58.18	1	57.40	57.50	9	14,335	0.06%
2024/06/14	12	59.63	43.9	60.50	59.60	-31.9	14,246	-0.22%
2024/06/13	17	58.78	1	59.00	58.80	16	14,105	0.11%
2024/06/12	8	59.04	0	0.00	59.50	8	14,053	0.06%
2024/06/11	18.1	60.40	8	60.75	60.30	10.1	13,956	0.07%
2024/06/07	17.2	61.27	12	62.33	61.00	5.2	13,711	0.04%
2024/06/06	27	60.29	7.6	60.84	61.20	19.4	13,462	0.14%
2024/06/05	32	60.49	18.6	60.82	60.90	13.4	13,261	0.10%
2024/06/04	11	59.70	8.1	59.27	60.80	2.9	13,052	0.02%
2024/06/03	4	58.18	11	58.82	59.40	-7	12,891	-0.05%
2024/05/31	8	57.51	46.1	58.44	57.60	-38.1	12,742	-0.30%
2024/05/30	38	55.55	17	55.80	55.60	21	12,562	0.17%
2024/05/29	1	56.47	3	56.10	55.80	-2	12,507	-0.02%
2024/05/28	3.1	54.34	4	54.88	55.60	-0.9	12,400	-0.01%
2024/05/27	5	53.44	5	53.24	53.50	0	12,274	0.00%
2024/05/24	6.3	53.64	0.2	53.68	53.60	6.1	12,229	0.05%
2024/05/23	29.5	54.19	3	54.20	53.90	26.5	12,156	0.22%
2024/05/22	9.1	57.02	2	57.20	56.90	7.1	11,867	0.06%
2024/05/21	12.1	57.72	4	57.73	57.80	8.1	11,734	0.07%
2024/05/20	43.2	58.89	67.4	59.82	58.80	-24.2	11,595	-0.21%
2024/05/17	8	57.35	2.2	56.95	58.40	5.9	11,186	0.05%
2024/05/16	8	55.96	41.4	55.90	56.40	-33.4	11,024	-0.30%
2024/05/15	46.1	55.04	12	54.90	54.20	34.1	10,814	0.32%
2024/05/14	33	55.04	17	57.40	54.70	16	10,674	0.15%
2024/05/13	32	55.66	32	56.44	56.80	0	10,442	0.00%
2024/05/10	25.3	58.11	30.6	58.20	56.90	-5.3	10,181	-0.05%
2024/05/09	14	58.74	15	57.67	57.10	-1	9,814	-0.01%
2024/05/08	7.1	58.74	9	60.00	58.20	-2	9,506	-0.02%
2024/05/07	32.9	61.66	21.2	60.67	61.60	11.7	9,186	0.13%
2024/05/06	20.1	63.13	38	62.75	63.40	-17.9	8,657	-0.21%
2024/05/03	38.1	59.69	16	60.35	61.00	22.1	8,213	0.27%
2024/05/02	38	59.34	70	59.35	60.00	-32	7,784	-0.41%
2024/04/30	50.2	54.90	46	56.07	56.30	4.2	7,191	0.06%
2024/04/29	45.6	56.86	56	56.99	57.50	-10.4	6,801	-0.15%
2024/04/26	36	54.79	16	54.36	54.60	20	6,223	0.32%
2024/04/25	26	52.43	23.1	52.74	52.50	2.9	5,733	0.05%
2024/04/24	61.1	50.64	63.1	50.51	50.50	-2	5,350	-0.04%
2024/04/23	28	49.33	28.5	49.95	50.80	-0.5	5,194	-0.01%
2024/04/22	64.2	48.76	70	50.84	48.95	-5.8	4,823	-0.12%
2024/04/19	22.1	49.30	64.5	48.88	49.40	-42.4	3,703	-1.15%
2024/04/18	42.2	45.94	40.3	48.51	49.40	1.9	3,077	0.06%
2024/04/17	14.3	44.17	2	44.15	44.95	12.3	2,795	0.44%
2024/04/16	7.2	43.16	3	43.42	43.20	4.2	2,747	0.15%
2024/04/15	5.6	44.58	3	44.28	44.20	2.6	2,686	0.10%
2024/04/12	0	44.50	4	44.80	45.25	-4	2,704	-0.15%
2024/04/11	16.1	43.42	11	43.85	44.90	5.1	2,753	0.18%
2024/04/10	7	43.34	9	43.34	43.50	-2	2,642	-0.08%
2024/04/09	24	42.65	0.4	42.75	42.75	23.6	2,585	0.91%
2024/04/08	5	42.42	30.3	42.42	42.50	-25.3	2,552	-0.99%
2024/04/02	9	42.71	8	43.02	42.65	1	2,456	0.04%
2024/04/01	10.1	42.11	1.1	41.58	42.35	9	2,392	0.38%
2024/03/29	3	41.43	6.1	41.57	41.80	-3.1	2,302	-0.13%
2024/03/28	3	41.80	2.1	41.25	41.05	0.9	2,268	0.04%
2024/03/27	8.2	41.27	24	41.14	41.30	-15.8	2,232	-0.71%
2024/03/26	20	39.75	1	39.70	39.75	19	2,109	0.90%
2024/03/25	0	0.00	1	39.30	39.15	-1	2,096	-0.05%
2024/03/21	0	0.00	1	38.90	39.00	-1	2,101	-0.05%
2024/03/20	10	38.55	0.2	38.55	38.30	9.8	2,122	0.46%
2024/03/19	0	39.05	0	0.00	38.95	0	2,210	0.00%
2024/03/18	0	0.00	29	38.83	38.80	-29	2,231	-1.30%
2024/03/15	0	38.88	1	38.85	38.55	-1	2,243	-0.04%
2024/03/14	0	38.70	2	39.55	39.50	-2	2,246	-0.09%
2024/03/13	0	0.00	50	38.60	38.65	-50	2,267	-2.20%
2024/03/08	1	38.35	0	0.00	38.20	1	2,352	0.04%
2024/03/07	10	38.35	0	0.00	38.45	10	2,366	0.42%
2024/03/06	6	38.76	0	0.00	38.75	6	2,348	0.26%
2024/03/05	7	38.51	0	0.00	38.70	7	2,372	0.30%
2024/03/04	0.2	39.00	0	0.00	38.90	0.2	2,360	0.01%
2024/03/01	11.1	39.32	0	0.00	39.15	11.1	2,354	0.47%
2024/02/29	7	39.70	1	39.65	39.50	6	2,393	0.25%
2024/02/27	15	39.00	0	0.00	39.25	15	2,389	0.63%
2024/02/26	2.2	39.17	2	39.40	39.10	0.2	2,386	0.01%
2024/02/20	3	39.85	1	39.80	39.80	2	2,353	0.08%
2024/02/19	0.1	40.03	2	40.13	40.15	-1.9	2,347	-0.08%
2024/02/16	1	39.75	1	39.75	39.65	0	2,324	0.00%
2024/02/05	5	38.55	0	0.00	38.90	5	2,295	0.22%
2024/02/02	2	38.65	0	0.00	38.60	2	2,280	0.09%
2024/01/31	0.1	39.55	0	0.00	39.55	0.1	2,259	0.00%
2024/01/30	1.5	39.53	0	0.00	39.20	1.5	2,259	0.07%
2024/01/26	1	39.50	1	39.90	39.95	0	2,251	0.00%
2024/01/24	1	38.75	2	38.60	38.55	-1	2,221	-0.05%
2024/01/23	0	38.70	0	0.00	38.45	0	2,222	0.00%
2024/01/22	3	38.70	0.1	38.80	38.80	2.9	2,240	0.13%
2024/01/19	1	37.95	0	0.00	38.10	1	2,278	0.04%
2024/01/18	0	0.00	1	38.35	38.00	-1	2,276	-0.04%
2024/01/17	12	37.97	0	0.00	37.85	12	2,257	0.53%
2024/01/16	3	39.28	0	0.00	39.20	3	2,217	0.14%
2024/01/15	1	39.80	0	0.00	39.95	1	2,206	0.05%
2024/01/12	10	39.15	3	39.15	39.10	7	2,170	0.32%
2024/01/11	5	39.39	7	39.80	39.20	-2	2,147	-0.09%
2024/01/10	7	39.34	7	39.80	39.25	0	2,173	0.00%
2024/01/09	1	40.25	14	40.24	39.90	-13	2,152	-0.60%
2024/01/08	1	40.80	15	41.93	40.80	-14	2,110	-0.66%
2024/01/05	21	40.80	9	40.38	40.90	12	2,032	0.59%
2024/01/04	0	0.00	6	39.90	39.90	-6	1,888	-0.32%
2024/01/03	3	38.90	0	0.00	38.80	3	1,839	0.16%
2024/01/02	4	39.20	0	0.00	39.10	4	1,848	0.22%
2023/12/26	0	0.00	1	38.80	39.00	-1	1,838	-0.05%
2023/12/22	8	38.25	1.2	38.17	38.25	6.8	1,830	0.37%
2023/12/21	17	37.79	0	0.00	37.70	17	1,822	0.93%
2023/12/20	15	38.35	0	0.00	38.00	15	1,809	0.83%
2023/12/19	1	38.30	0	0.00	38.50	1	1,782	0.06%
2023/12/18	30	38.55	0	0.00	38.10	30	1,779	1.69%
2023/12/15	11	38.73	1	38.85	38.55	10	1,756	0.57%
2023/12/14	11	39.20	3	39.67	39.10	8	1,719	0.47%
2023/12/13	1	38.10	2.1	38.27	38.25	-1.1	1,597	-0.07%
2023/12/12	5	37.20	0	0.00	37.25	5	1,577	0.32%
2023/12/11	10	37.50	2.7	37.91	37.70	7.3	1,543	0.47%
2023/12/08	11	38.05	5	37.91	38.15	6	1,511	0.40%
2023/12/07	25	38.60	0.6	38.95	38.70	24.4	1,449	1.69%
2023/12/06	1	39.00	0	0.00	39.00	1	1,398	0.07%
2023/12/05	0.1	38.95	1	39.05	39.15	-0.9	1,351	-0.07%
2023/11/29	0	0.00	2	37.45	37.35	-2	1,300	-0.15%
2023/11/28	0	0.00	1	37.80	37.65	-1	1,390	-0.07%
2023/11/27	6.6	37.76	2.1	37.94	37.70	4.5	1,394	0.32%
2023/11/24	0	0.00	1	36.65	36.80	-1	1,350	-0.07%
2023/11/22	0	0.00	1	36.25	36.25	-1	1,345	-0.07%
2023/11/21	1	36.10	0	0.00	36.10	1	1,349	0.07%
2023/11/20	1	36.45	0	0.00	36.45	1	1,332	0.08%
2023/11/17	1	35.65	0	0.00	35.75	1	1,319	0.08%
2023/11/16	5	35.50	0	0.00	35.55	5	1,338	0.37%
2023/11/15	0.1	35.35	0	0.00	35.50	0.1	1,359	0.01%
2023/11/14	1	34.95	1	34.85	34.95	0	1,374	0.00%
2023/11/07	0	0.00	1	35.35	35.40	-1	1,524	-0.07%
2023/11/03	1	34.85	2	35.10	35.10	-1	1,561	-0.06%
2023/10/27	3	34.60	3	34.60	34.55	0	1,744	0.00%
2023/10/25	0	0.00	2	34.60	34.05	-2	1,782	-0.11%
2023/10/18	10	33.35	0	0.00	34.10	10	1,897	0.53%
2023/10/05	0	0.00	10	33.55	33.55	-10	1,821	-0.55%
2023/09/28	3	33.20	2	33.30	33.15	1	1,805	0.06%
2023/09/13	0	0.00	10	33.55	33.70	-10	1,790	-0.56%
2023/09/07	0	0.00	3	33.97	33.70	-3	1,777	-0.17%
2023/09/04	37	34.26	26	34.22	34.00	11	1,743	0.63%
2023/09/01	12	33.78	1	33.55	34.00	11	1,703	0.65%
2023/08/31	0	0.00	2	32.35	32.45	-2	1,598	-0.13%
2023/08/30	0	0.00	20	31.85	31.85	-20	1,577	-1.27%
2023/08/28	2	31.35	0	0.00	31.10	2	1,551	0.13%
2023/08/24	3	31.50	0.2	31.53	31.30	2.8	1,539	0.18%
2023/08/22	5	31.30	0	0.00	31.45	5	1,529	0.33%
2023/08/21	12	31.93	0	0.00	31.70	12	1,502	0.80%
2023/08/18	0	0.00	1	32.90	32.60	-1	1,471	-0.07%
2023/08/14	7	30.89	0	0.00	31.20	7	1,373	0.51%
2023/08/11	0	0.00	0.1	33.00	32.70	-0.1	1,310	-0.01%
2023/08/10	2	32.55	0	0.00	32.70	2	1,270	0.16%
2023/08/08	0	0.00	10	32.80	32.45	-10	1,205	-0.83%
2023/08/07	0	0.00	1	32.20	32.05	-1	1,172	-0.09%
2023/08/04	10	31.90	2	31.25	31.80	8	1,144	0.70%
2023/08/02	2	31.90	0	0.00	31.90	2	1,076	0.19%
2023/08/01	1	30.55	6	30.59	30.90	-5	974	-0.51%
2023/07/31	1	30.45	1.5	30.22	30.55	-0.5	952	-0.05%
2023/07/28	0	0.00	0	29.45	29.65	0	879	0.00%
2023/07/27	0	0.00	1	28.95	28.95	-1	846	-0.12%
2023/07/26	1	30.15	0	0.00	29.95	1	779	0.13%
2023/07/20	4	29.80	0	0.00	29.80	4	659	0.61%
2023/07/18	1	30.05	0	0.00	29.90	1	620	0.16%
2023/07/14	4	30.05	4	30.13	30.00	0	618	0.00%
2023/07/12	0	0.00	2	30.15	30.10	-2	613	-0.33%
2023/07/07	0	0.00	0.3	30.30	30.10	-0.3	629	-0.05%
2023/07/06	0	0.00	10	30.65	30.55	-10	612	-1.63%
2023/07/03	2	30.18	0	0.00	30.30	2	572	0.35%
2023/06/29	0	0.00	1.2	30.01	30.05	-1.2	575	-0.20%
2023/06/28	0.2	30.10	0	0.00	30.05	0.2	576	0.03%
2023/06/21	10	29.80	2.1	29.90	29.85	7.9	600	1.32%
2023/06/19	3	29.65	0	0.00	29.80	3	633	0.48%
2023/06/16	0.3	30.10	0	0.00	29.85	0.3	628	0.05%
2023/06/13	0	30.50	0.1	30.55	30.55	-0.1	655	-0.02%
2023/06/09	0.1	30.15	1	30.20	30.15	-0.9	679	-0.13%
2023/06/08	2	29.95	1	30.00	29.95	1	687	0.15%
2023/06/07	0.2	30.00	0	0.00	29.90	0.2	689	0.02%
2023/06/06	1	29.95	0	0.00	29.90	1	687	0.15%
2023/06/02	2	29.68	0	0.00	29.60	2	698	0.29%
2023/05/31	3	29.55	0	0.00	29.55	3	698	0.43%
2023/05/29	0	0.00	0	29.80	29.60	0	697	0.00%
2023/05/26	7	29.72	0	0.00	29.65	7	692	1.01%
2023/05/23	3.2	29.74	0	0.00	29.80	3.2	689	0.46%
2023/05/19	1	29.60	2	29.55	29.45	-1	685	-0.15%
2023/05/17	0	0.00	5	29.45	29.40	-5	684	-0.73%
2023/05/16	5	29.25	0	0.00	29.15	5	683	0.73%
2023/05/10	0	0.00	1	29.40	29.55	-1	705	-0.14%
2023/05/03	1	29.55	0	0.00	29.60	1	727	0.14%
2023/04/27	1	29.50	0	0.00	29.45	1	741	0.13%
2023/04/25	7	28.95	12	28.75	28.75	-5	735	-0.68%
2023/04/21	4	29.18	0	0.00	29.10	4	732	0.55%
2023/04/20	0	29.85	0	29.80	29.60	0	726	0.00%
2023/04/19	0	0.00	1	30.35	30.30	-1	717	-0.14%
2023/04/18	0	0.00	3	30.30	30.30	-3	719	-0.42%
2023/04/17	0	30.60	0	0.00	30.45	0	719	0.00%
2023/04/14	0.4	30.75	0	0.00	30.70	0.4	719	0.05%
2023/04/10	0	30.35	0	0.00	30.55	0	731	0.00%
2023/03/30	10	30.04	3.2	29.95	30.10	6.8	708	0.96%
2023/03/29	0	0.00	3	30.32	30.25	-3	708	-0.42%
2023/03/24	0	0.00	2	29.50	29.60	-2	718	-0.28%
2023/03/23	2	29.53	4	29.56	29.50	-2	714	-0.28%
2023/03/22	0	0.00	8	29.53	29.55	-8	713	-1.12%
2023/03/17	1	28.25	0	0.00	28.20	1	742	0.14%
2023/03/16	1	28.55	0	0.00	28.15	1	716	0.14%
2023/03/15	6	28.72	0	0.00	28.70	6	704	0.85%
2023/03/13	1	28.80	0	0.00	29.45	1	674	0.15%
2023/03/10	2	29.15	0	0.00	29.20	2	667	0.30%
2023/03/09	6	29.47	1	29.55	29.45	5	668	0.75%
2023/03/08	0	29.70	0	0.00	29.85	0	689	0.00%
2023/03/07	10	29.50	0	0.00	29.55	10	678	1.47%
2023/03/02	2	29.00	1	28.85	29.00	1	676	0.15%
2023/03/01	1	28.91	0	0.00	28.85	1	683	0.15%
2023/02/23	0	29.05	0	0.00	29.15	0	682	0.00%
2023/02/15	5	28.55	0	0.00	28.65	5	768	0.65%
2023/02/14	2	28.60	0	0.00	28.55	2	768	0.26%
2023/02/09	1	28.75	0	0.00	28.75	1	786	0.13%
2023/02/08	1	29.30	0	0.00	29.35	1	790	0.13%
2023/02/06	0	0.00	10	29.28	29.40	-10	824	-1.21%
2023/01/30	1	28.90	0	0.00	28.90	1	800	0.13%
2023/01/17	1	28.65	0	0.00	28.70	1	804	0.12%
2023/01/09	0	0.00	1	29.90	29.90	-1	829	-0.12%
2023/01/03	1	29.65	0	0.00	29.65	1	859	0.12%
2022/12/29	0	0.00	2	28.25	28.90	-2	847	-0.24%
2022/12/26	2	28.85	2	28.80	28.60	0	860	0.00%
2022/12/21	3	28.45	1	28.45	28.25	2	963	0.21%
2022/12/20	0	0.00	1	28.85	28.45	-1	985	-0.10%
2022/12/19	1	29.20	0	0.00	28.95	1	1,002	0.10%
2022/12/16	20	28.66	1	28.75	28.60	19	1,001	1.90%
2022/12/15	0	0.00	5	28.75	28.70	-5	1,011	-0.49%
2022/12/13	0	0.00	5	28.65	28.90	-5	1,016	-0.50%
2022/12/12	6	28.52	4	29.23	29.10	2	1,010	0.20%
2022/12/09	1	27.80	1	27.75	27.90	0	976	0.00%
2022/12/05	5	27.90	0	0.00	27.90	5	1,039	0.48%
2022/12/02	12	27.95	0	0.00	27.95	12	1,069	1.12%
2022/12/01	2	28.43	0	0.00	28.25	2	1,091	0.18%
2022/11/30	0	0.00	3	28.65	28.65	-3	1,094	-0.27%
2022/11/25	0	0.00	0.1	27.85	27.65	-0.1	1,096	0.00%
2022/11/23	2	27.80	2	27.80	27.80	0	1,108	0.00%
2022/11/22	6	27.52	0	0.00	27.55	6	1,121	0.54%
2022/11/18	0.3	27.70	0	0.00	27.50	0.3	1,142	0.02%
2022/11/15	0	0.00	1	27.35	27.60	-1	1,122	-0.09%
2022/11/14	0	0.00	3	27.55	27.60	-3	1,139	-0.26%
2022/11/11	0	0.00	2	27.05	27.10	-2	1,147	-0.17%
2022/11/10	0	0.00	1	26.70	26.70	-1	1,157	-0.09%
2022/11/09	2	26.80	5	26.60	26.80	-3	1,161	-0.26%
2022/11/08	1	25.70	0	0.00	25.95	1	1,145	0.09%
2022/11/04	5	25.25	0	0.00	25.50	5	1,151	0.43%
2022/10/28	0	0.00	1	24.15	24.35	-1	1,178	-0.08%
2022/10/27	0	0.00	2	24.35	24.25	-2	1,204	-0.17%
2022/10/25	2	23.80	0	0.00	23.70	2	1,270	0.16%
2022/10/24	1	24.30	1	24.35	24.35	0	1,306	0.00%
2022/10/21	2	24.05	0	0.00	23.95	2	1,331	0.15%
2022/10/17	1	23.90	0	0.00	23.90	1	1,351	0.07%
2022/10/13	0	24.20	0	0.00	23.85	0	1,365	0.00%
2022/10/12	0	0.00	1	24.25	24.55	-1	1,371	-0.07%
2022/10/11	1	24.25	0	0.00	24.05	1	1,390	0.07%
2022/10/06	1	25.00	0	0.00	25.20	1	1,399	0.07%
2022/10/04	0	0.00	2	25.28	25.35	-2	1,394	-0.14%
2022/10/03	0	0.00	1	25.15	25.15	-1	1,399	-0.07%
2022/09/30	0	0.00	2	25.25	25.30	-2	1,397	-0.14%
2022/09/29	10	25.00	0	0.00	24.75	10	1,389	0.72%
2022/09/28	2	24.70	0	0.00	23.95	2	1,354	0.15%
2022/09/27	3	24.75	0	0.00	24.70	3	1,323	0.23%
2022/09/26	1	24.95	0	0.00	24.95	1	1,311	0.08%
2022/09/23	1	26.00	0	0.00	25.90	1	1,302	0.08%
2022/09/22	1	26.10	0	0.00	26.25	1	1,302	0.08%
2022/09/21	1	26.50	0	0.00	26.60	1	1,290	0.08%
2022/09/19	1	27.00	0	0.00	26.95	1	1,289	0.08%
2022/09/14	5	26.90	0	0.00	27.00	5	1,290	0.39%
2022/09/13	1	27.80	0	0.00	27.60	1	1,270	0.08%
2022/09/12	0	0.00	0.2	27.45	27.50	-0.2	1,264	-0.02%
2022/09/08	0	0.00	1	26.95	26.95	-1	1,242	-0.08%
2022/09/07	6	26.33	0	0.00	26.40	6	1,208	0.50%
2022/09/06	4	27.11	0	0.00	27.05	4	1,187	0.34%
2022/09/01	0.2	27.80	0	0.00	27.75	0.2	1,165	0.02%
2022/08/18	0.5	27.80	0	0.00	27.70	0.5	1,035	0.05%
2022/08/16	1.3	28.21	0	0.00	28.25	1.3	1,002	0.13%
2022/08/15	0.2	28.40	0	0.00	28.30	0.2	994	0.02%
2022/08/12	11	28.30	0	0.00	28.40	11	994	1.11%
2022/08/11	0	28.30	0	0.00	28.35	0	989	0.00%
2022/08/08	0	0.00	1	27.15	27.15	-1	962	-0.10%
2022/08/05	0	0.00	1	27.00	26.95	-1	963	-0.10%
2022/08/04	2	26.60	3	26.25	26.55	-1	975	-0.10%
2022/08/01	0	0.00	0.1	27.70	27.80	-0.1	930	-0.01%
2022/07/29	1.1	29.85	0	0.00	30.00	1.1	894	0.12%
2022/07/28	1	29.80	0	0.00	29.80	1	848	0.12%
2022/07/25	1	30.00	0	0.00	30.05	1	789	0.13%
2022/07/21	2	29.70	0	0.00	29.75	2	779	0.26%
2022/07/20	5	30.14	0	0.00	29.80	5	778	0.64%
2022/07/15	0	0.00	30	28.87	28.70	-30	754	-3.98%
2022/07/13	0	0.00	0	29.98	29.85	0	732	0.00%
2022/07/12	1	29.65	0	0.00	29.60	1	731	0.14%
2022/07/08	1	31.00	0	0.00	30.70	1	719	0.14%
2022/07/07	1	30.60	0	0.00	31.05	1	718	0.14%
2022/07/04	0	0.00	2	31.00	30.90	-2	746	-0.27%
2022/07/01	0	0.00	1	32.10	31.45	-1	749	-0.13%
2022/06/30	5	32.80	0	0.00	32.60	5	760	0.66%
2022/06/29	1	33.80	0	0.00	33.75	1	750	0.13%
2022/06/28	0	0.00	0	34.30	34.20	0	756	0.00%
2022/06/27	0	0.00	0.1	34.95	35.00	-0.1	774	-0.02%
2022/06/24	0	0.00	2	34.75	34.95	-2	791	-0.25%
2022/06/23	1	33.80	5	34.13	34.10	-4	851	-0.47%
2022/06/22	0	0.00	1	34.35	34.10	-1	862	-0.12%
2022/06/21	0	0.00	13	34.16	34.05	-13	863	-1.51%
2022/06/20	1	34.00	0	0.00	33.60	1	882	0.11%
2022/06/17	14	34.61	0	34.60	34.35	14	902	1.55%
2022/06/16	11	34.84	16	34.99	34.65	-5	927	-0.54%
2022/06/13	1	34.30	0	0.00	34.50	1	1,000	0.10%
2022/05/16	0	0.00	2	33.60	33.85	-2	1,179	-0.17%
2022/05/13	0	0.00	3	33.02	33.25	-3	1,182	-0.25%
2022/05/12	3.1	33.28	0	0.00	32.85	3.1	1,172	0.26%
2022/05/10	2	33.38	0	0.00	33.65	2	1,151	0.17%
2022/05/09	3	34.00	0	0.00	33.90	3	1,148	0.26%
2022/05/06	3	34.35	0	0.00	34.40	3	1,149	0.26%
2022/05/05	1	34.90	0	0.00	34.85	1	1,158	0.09%
2022/04/28	1	34.40	2	34.60	34.45	-1	1,210	-0.08%
2022/04/27	0	34.10	0	34.15	34.60	0	1,213	0.00%
2022/04/25	1	34.70	0	0.00	34.55	1	1,219	0.08%
2022/04/19	1	34.60	0	0.00	34.85	1	1,233	0.08%
2022/04/15	1	34.80	0	0.00	34.70	1	1,264	0.08%
2022/04/14	0	0.00	0.1	35.00	34.95	-0.1	1,284	-0.01%
2022/04/13	1	34.65	0	0.00	34.85	1	1,298	0.08%
2022/04/12	2	34.58	10.5	34.52	34.45	-8.5	1,305	-0.65%
2022/04/11	3.3	35.19	0.2	35.60	35.10	3.1	1,285	0.24%
2022/04/08	10	35.55	0	0.00	35.60	10	1,282	0.78%
2022/04/07	3	35.62	0	0.00	35.55	3	1,279	0.23%
2022/04/06	1.3	35.71	0	0.00	35.70	1.3	1,264	0.10%
2022/04/01	0	0.00	1	35.85	35.90	-1	1,240	-0.08%
2022/03/30	3.6	36.20	1.5	36.32	36.05	2.1	1,234	0.17%
2022/03/29	0	0.00	1	36.38	36.15	-1	1,240	-0.08%
2022/03/28	18	36.17	1.1	36.49	36.40	16.9	1,228	1.38%
2022/03/25	1	38.40	0	0.00	38.40	1	1,165	0.09%
2022/03/23	2	38.90	0	0.00	38.95	2	1,169	0.17%
2022/03/22	2	38.70	0.1	38.55	38.80	1.9	1,182	0.16%
2022/03/21	3.1	38.94	6	38.60	38.35	-2.9	1,186	-0.24%
2022/03/18	0	0.00	0.3	38.60	38.80	-0.3	1,195	-0.03%
2022/03/14	1	37.40	0	0.00	37.30	1	1,170	0.09%
2022/03/10	0	0.00	1	37.35	37.30	-1	1,193	-0.08%
2022/03/09	1	36.75	0	0.00	37.05	1	1,213	0.08%
2022/03/08	2	36.73	1	36.50	36.55	1	1,221	0.08%
2022/03/07	6	37.27	0	0.00	37.30	6	1,220	0.49%
2022/03/04	5	38.10	0	0.00	37.95	5	1,228	0.41%
2022/03/01	10.1	37.75	0	0.00	37.80	10.1	1,280	0.79%
2022/02/25	0.2	37.20	0	0.00	37.25	0.2	1,338	0.01%
2022/02/24	1.2	37.42	30	37.52	37.10	-28.9	1,349	-2.14%
2022/02/23	0	0.00	2	37.70	37.85	-2	1,367	-0.15%
2022/02/22	0.1	37.80	11	37.67	37.85	-11	1,380	-0.79%
2022/02/21	10.1	38.25	11	37.80	38.30	-1	1,371	-0.07%
2022/02/17	0	0.00	5	37.50	37.40	-5	1,381	-0.36%
2022/02/14	1	36.65	0	0.00	36.70	1	1,406	0.07%
2022/02/11	1	37.10	0	0.00	36.95	1	1,443	0.07%
2022/02/10	0	0.00	2	36.85	37.05	-2	1,454	-0.14%
2022/02/09	0	0.00	2	36.85	36.90	-2	1,464	-0.14%
2022/02/07	0	0.00	1	36.50	36.75	-1	1,519	-0.07%
2022/01/26	0	0.00	1	35.35	35.50	-1	1,533	-0.07%
2022/01/25	0	0.00	1	35.55	35.30	-1	1,595	-0.06%
2022/01/21	0	0.00	8	35.91	35.95	-8	1,612	-0.50%
2022/01/20	0	0.00	1	36.40	36.35	-1	1,605	-0.06%
2022/01/19	0	0.00	3	36.43	36.40	-3	1,607	-0.19%
2022/01/18	0	0.00	1	36.15	36.25	-1	1,607	-0.06%
2022/01/17	1	36.00	1	36.00	36.00	0	1,605	0.00%
2022/01/14	3	36.38	0	0.00	36.20	3	1,596	0.19%
2022/01/13	10	36.60	0	0.00	36.70	10	1,608	0.62%
2022/01/12	2	36.88	1	36.75	36.80	1	1,612	0.06%
2022/01/11	0	0.00	23	36.46	36.85	-23	1,623	-1.42%
2022/01/10	2	36.60	0	0.00	36.70	2	1,613	0.12%
2022/01/07	2.2	37.14	0	0.00	36.90	2.2	1,607	0.14%
2022/01/05	1	37.35	0	0.00	37.45	1	1,599	0.06%
2022/01/04	2	37.55	0	0.00	37.55	2	1,608	0.12%
2022/01/03	0	0.00	11	37.66	37.70	-11	1,605	-0.69%
2021/12/30	3	37.70	0	0.00	37.75	3	1,609	0.19%
2021/12/27	2	37.45	0	0.00	37.60	2	1,662	0.12%
2021/12/24	0	0.00	1.4	37.44	37.45	-1.4	1,685	-0.08%
2021/12/23	2	37.35	2	37.50	37.45	0	1,706	0.00%
2021/12/22	1	37.55	0	0.00	37.65	1	1,692	0.06%
2021/12/21	0	0.00	1	37.70	37.65	-1	1,705	-0.06%
2021/12/20	1	37.60	0	0.00	37.65	1	1,722	0.06%
2021/12/17	7	37.75	0	0.00	37.70	7	1,721	0.41%
2021/12/16	1	37.80	0	0.00	37.85	1	1,715	0.06%
2021/12/15	2	38.03	0	0.00	38.00	2	1,706	0.12%
2021/12/14	0	0.00	1	38.05	38.10	-1	1,705	-0.06%
2021/12/13	2	39.00	0	0.00	38.75	2	1,686	0.12%
2021/12/10	3	38.78	0	0.00	38.90	3	1,683	0.18%
2021/12/03	1	38.95	0	0.00	38.75	1	1,713	0.06%
2021/11/30	0	0.00	3	38.30	38.50	-3	1,750	-0.17%
2021/11/29	2	37.80	0	0.00	37.75	2	1,749	0.11%
2021/11/26	5	38.00	0	0.00	38.00	5	1,793	0.28%
2021/11/25	1	38.00	3	38.35	38.20	-2	1,799	-0.11%
2021/11/24	1.1	38.63	1	38.50	38.50	0.1	1,816	0.00%
2021/11/23	1	38.15	0	0.00	38.00	1	1,776	0.06%
2021/11/22	1	38.30	0	0.00	38.40	1	1,772	0.06%
2021/11/19	0	0.00	3	38.80	38.55	-3	1,754	-0.17%
2021/11/18	0.1	38.50	20	38.55	38.45	-19.9	1,789	-1.11%
2021/11/17	4	38.31	0	0.00	38.50	4	1,806	0.22%
2021/11/16	5	38.53	0.1	38.90	38.40	4.9	1,823	0.27%
2021/11/15	0	0.00	0.3	38.80	38.85	-0.3	1,914	-0.02%
2021/11/11	8	38.84	0	39.10	38.50	8	2,024	0.40%
2021/11/10	4	39.08	2	39.25	39.15	2	2,045	0.10%
2021/11/09	1.2	38.63	0	0.00	38.80	1.2	2,093	0.06%
2021/11/05	0.1	38.50	0	0.00	38.60	0.1	2,243	0.00%
2021/11/04	0	0.00	1	38.85	38.85	-1	2,371	-0.04%
2021/11/03	2.6	37.62	0	0.00	37.65	2.6	2,446	0.11%
2021/11/02	5.6	37.77	0	0.00	37.65	5.6	2,548	0.22%
2021/10/29	1	38.30	1	38.40	38.40	0	2,569	0.00%
2021/10/28	2	38.28	1	38.30	38.30	1	2,579	0.04%
2021/10/27	1	38.10	1	38.30	38.30	0	2,626	0.00%
2021/10/26	0.3	38.25	1	38.20	38.15	-0.7	2,680	-0.03%
2021/10/25	8	38.16	0	0.00	38.10	8	2,702	0.30%
2021/10/22	10	38.25	0	0.00	38.20	10	2,755	0.36%
2021/10/20	0	0.00	1	38.45	38.40	-1	2,812	-0.04%
2021/10/13	3	38.43	2	38.75	38.30	1	3,020	0.03%
2021/10/12	2	38.40	0	0.00	38.60	2	3,027	0.07%
2021/10/08	11	39.09	0	0.00	38.95	11	3,040	0.36%
2021/10/07	2	38.95	0	0.00	39.00	2	3,071	0.07%
2021/10/05	0	0.00	24.1	37.90	38.95	-24.1	3,259	-0.74%
2021/10/04	0	0.00	3.3	38.50	38.40	-3.3	3,258	-0.10%
2021/10/01	2.2	38.77	0	0.00	38.70	2.2	3,280	0.07%
2021/09/30	1	39.20	0	0.00	39.40	1	3,303	0.03%
2021/09/29	10.2	38.96	0.1	39.00	38.90	10.1	3,297	0.31%
2021/09/28	0	0.00	1.3	38.34	39.20	-1.3	3,315	-0.04%
2021/09/27	2	38.70	0	0.00	38.75	2	3,306	0.06%
2021/09/23	1	38.95	0	0.00	39.05	1	3,309	0.03%
2021/09/22	0.1	39.20	0	0.00	38.90	0.1	3,336	0.00%
2021/09/17	15	39.96	0	0.00	39.80	15	3,362	0.45%
2021/09/13	10	40.45	0	0.00	40.85	10	3,426	0.29%
2021/09/10	1	40.90	2	40.75	40.90	-1	3,436	-0.03%
2021/09/09	0	0.00	6.5	40.16	40.65	-6.5	3,437	-0.19%
2021/09/08	1	40.10	3	40.02	40.25	-2	3,445	-0.06%
2021/09/07	0	0.00	1	40.70	40.75	-1	3,444	-0.03%
2021/09/06	0	0.00	9	40.83	40.50	-9	3,432	-0.26%
2021/09/03	2.4	41.94	0	0.00	41.85	2.4	3,447	0.07%
2021/09/02	0	0.00	2	42.40	42.35	-2	3,451	-0.06%
2021/09/01	2	42.63	0	0.00	42.50	2	3,474	0.06%
2021/08/31	0	0.00	1	42.00	42.50	-1	3,501	-0.03%
2021/08/30	2	41.73	0	0.00	42.00	2	3,521	0.06%
2021/08/27	0	0.00	0	41.05	41.25	0	3,516	0.00%
2021/08/26	1	40.70	0.1	40.70	40.85	0.9	3,540	0.03%
2021/08/25	6	40.90	0	0.00	41.05	6	3,551	0.17%
2021/08/24	0	0.00	1	41.00	41.15	-1	3,568	-0.03%
2021/08/20	0	0.00	58	40.02	40.35	-58	3,605	-1.61%
2021/08/19	0.2	40.40	2.4	40.58	40.25	-2.2	3,593	-0.06%
2021/08/18	0	0.00	2	39.50	40.45	-2	3,500	-0.06%
2021/08/17	12	39.78	1	39.45	39.25	11	3,468	0.32%
2021/08/16	0	0.00	2	40.55	40.70	-2	3,447	-0.06%
2021/08/13	0	40.80	5	40.52	40.75	-5	3,421	-0.15%
2021/08/12	1	40.30	4	40.15	40.30	-3	3,356	-0.09%
2021/08/11	0.4	38.40	3	38.70	38.90	-2.6	3,303	-0.08%
2021/08/10	1	37.60	0	0.00	37.70	1	3,274	0.03%
2021/08/09	25	37.69	0	0.00	38.20	25	3,207	0.78%
2021/08/06	0	0.00	4	43.60	43.80	-4	3,156	-0.13%
2021/08/05	1	43.35	1	43.30	43.35	0	3,106	0.00%
2021/08/04	0	0.00	7	44.24	43.70	-7	3,219	-0.22%
2021/08/03	3	44.05	3	43.97	44.00	0	3,251	0.00%
2021/08/02	2	43.55	10	43.50	43.95	-8	3,255	-0.25%
2021/07/30	2	42.98	0	0.00	43.00	2	3,232	0.06%
2021/07/28	3	43.60	3	43.60	43.80	0	3,239	0.00%
2021/07/27	0	0.00	3	43.80	43.80	-3	3,272	-0.09%
2021/07/26	0	0.00	3	43.35	43.80	-3	3,288	-0.09%
2021/07/22	0	0.00	3	42.68	42.45	-3	3,236	-0.09%
2021/07/21	2.1	42.67	0	0.00	42.40	2.1	3,274	0.06%
2021/07/20	0	0.00	12	42.33	42.75	-12	3,297	-0.36%
2021/07/19	4	42.58	3	42.30	42.80	1	3,335	0.03%
2021/07/15	0	0.00	15	40.92	41.15	-15	3,442	-0.44%
2021/07/13	1	41.60	3	41.35	41.10	-2	3,587	-0.06%
2021/07/12	7.6	40.23	8	40.66	40.75	-0.4	3,612	-0.01%
2021/07/08	3	40.00	0	0.00	40.00	3	3,582	0.08%
2021/07/07	1	39.80	5	39.66	39.80	-4	3,604	-0.11%
2021/07/06	1.1	39.35	3	39.40	39.35	-1.9	3,634	-0.05%
2021/07/02	0	0.00	5.1	38.98	39.00	-5.1	3,699	-0.14%
2021/07/01	0	0.00	0.1	39.05	38.95	-0.1	3,772	0.00%
2021/06/30	9	39.21	0.4	39.30	39.10	8.6	3,847	0.22%
2021/06/29	10	39.15	3	39.40	39.15	7	3,928	0.18%
2021/06/28	36	39.00	13.5	39.13	39.15	22.5	3,965	0.57%
2021/06/25	11	38.67	1	38.70	38.45	10	4,054	0.25%
2021/06/24	0	0.00	10	38.56	38.75	-10	4,352	-0.23%
2021/06/23	2	37.80	3	37.75	38.05	-1	4,351	-0.02%
2021/06/21	14	37.53	0.2	37.50	37.15	13.8	4,491	0.31%
2021/06/18	1	37.60	1.1	37.51	37.40	-0.1	4,520	0.00%
2021/06/15	14	37.79	1	37.75	37.75	13	4,632	0.28%
2021/06/11	0	0.00	8	37.34	37.55	-8	4,648	-0.17%
2021/06/09	1	36.45	0	0.00	36.30	1	4,690	0.02%
2021/06/07	9.1	36.77	0	0.00	36.70	9.1	4,674	0.19%
2021/06/04	3.1	37.26	13	37.34	37.20	-9.9	4,662	-0.21%
2021/06/03	1	37.50	0	0.00	37.70	1	4,701	0.02%
2021/06/02	0	0.00	6	37.98	38.05	-6	4,704	-0.13%
2021/06/01	0	0.00	6	38.08	38.15	-6	4,696	-0.13%
2021/05/31	3	37.65	11	37.83	37.50	-8	4,713	-0.17%
2021/05/28	7	37.75	0	0.00	37.80	7	4,724	0.15%
2021/05/27	3	37.70	8	37.54	37.70	-5	4,811	-0.10%
2021/05/26	0	0.00	1	37.40	37.45	-1	4,866	-0.02%
2021/05/25	3	37.13	0	0.00	37.05	3	4,933	0.06%
2021/05/24	6	37.09	4	37.38	37.35	2	5,043	0.04%
2021/05/21	3	36.82	2	36.68	36.85	1	5,132	0.02%
2021/05/20	21	36.46	0	0.00	36.25	21	5,146	0.41%
2021/05/19	13	36.43	2	36.70	36.70	11	5,150	0.21%
2021/05/18	17	36.05	0	0.00	36.40	17	5,160	0.33%
2021/05/17	8	34.44	15	35.69	34.45	-7	5,177	-0.14%
2021/05/14	18.5	37.56	10	36.90	37.05	8.5	5,135	0.17%
2021/05/13	27.1	37.04	1	37.00	37.00	26.1	5,092	0.51%
2021/05/12	5	38.10	12	38.91	37.95	-7	5,049	-0.14%
2021/05/11	0	0.00	16	41.28	40.55	-16	4,897	-0.33%
2021/05/10	11.2	42.25	1	42.35	42.25	10.2	4,824	0.21%
2021/05/07	9	41.67	0	0.00	41.65	9	4,832	0.19%
2021/05/06	1	42.00	2	41.55	41.55	-1	4,817	-0.02%
2021/05/05	3	41.55	2	42.20	42.00	1	4,781	0.02%
2021/05/04	5	42.15	20	43.48	42.05	-15	4,761	-0.32%
2021/05/03	8	43.55	1	43.40	43.35	7	4,685	0.15%
2021/04/29	2	43.60	11	43.58	43.60	-9	4,661	-0.19%
2021/04/27	21	43.92	5	43.65	43.65	16	4,679	0.34%
2021/04/26	1	43.50	1	43.45	43.70	0	4,624	0.00%
2021/04/23	2.1	42.99	3	42.72	42.50	-0.9	4,577	-0.02%
2021/04/22	5	43.67	14	43.90	43.30	-9	4,539	-0.20%
2021/04/21	4.9	43.19	10	42.85	43.60	-5.1	4,426	-0.12%
2021/04/20	13	42.08	22	42.02	42.40	-9	4,394	-0.20%
2021/04/19	32	42.56	3	42.53	43.00	29	4,439	0.65%
2021/04/16	3	41.00	26	41.08	41.50	-23	4,382	-0.52%
2021/04/15	1	39.95	6	40.33	40.40	-5	4,290	-0.12%
2021/04/14	3	40.15	8	39.91	39.90	-5	4,278	-0.12%
2021/04/13	1	40.40	3	40.42	40.25	-2	4,286	-0.05%
2021/04/12	1	40.20	2	40.28	40.30	-1	4,252	-0.02%
2021/04/09	5	40.69	3	40.82	40.75	2	4,206	0.05%
2021/04/08	2	40.38	1	40.25	40.70	1	4,185	0.02%
2021/04/07	0	40.30	8	40.03	40.20	-8	4,140	-0.19%
2021/04/06	20	39.58	0	0.00	39.60	20	4,068	0.49%
2021/04/01	10	39.57	5	39.35	39.75	5	3,998	0.13%
2021/03/31	4	39.73	5	39.71	39.55	-1	3,897	-0.03%
2021/03/30	5	39.75	11	39.64	39.95	-6	3,842	-0.16%
2021/03/29	26	39.67	26	40.64	39.25	0	3,718	0.00%
2021/03/26	11	39.46	4	39.48	39.50	7	3,414	0.21%
2021/03/25	2	39.85	1	39.75	39.75	1	3,446	0.03%
2021/03/24	0	0.00	7	39.56	39.90	-7	3,377	-0.21%
2021/03/23	2	38.95	1	39.15	39.15	1	3,341	0.03%
2021/03/22	3	38.32	7	38.84	39.05	-4	3,335	-0.12%
2021/03/19	6	37.93	10	37.75	38.15	-4	3,289	-0.12%
2021/03/18	3	38.27	3	38.37	38.30	0	3,309	0.00%
2021/03/17	2	38.23	7	38.19	38.05	-5	3,377	-0.15%
2021/03/16	7	38.22	4	38.19	38.15	3	3,440	0.09%
2021/03/15	9	37.77	9	37.67	38.20	0	3,623	0.00%
2021/03/11	2	37.03	1	37.05	37.10	1	3,875	0.03%
2021/03/10	3	37.18	3	37.05	36.95	0	3,854	0.00%
2021/03/09	5	37.46	12	37.73	37.35	-7	3,847	-0.18%
2021/03/08	3	37.23	6	37.24	37.50	-3	3,800	-0.08%
2021/03/05	12	36.73	2	37.00	36.90	10	3,788	0.26%
2021/03/04	10	37.02	25	37.06	36.95	-15	3,823	-0.39%
2021/03/03	7	37.28	9	37.45	37.45	-2	3,817	-0.05%
2021/03/02	16	37.04	63	37.16	36.85	-47	3,772	-1.25%
2021/02/26	2	36.03	4	36.01	36.10	-2	3,750	-0.05%
2021/02/25	17	36.17	31	35.96	35.70	-14	3,697	-0.38%
2021/02/24	6	35.47	35	36.04	36.05	-29	3,646	-0.80%
2021/02/23	33	35.26	11	34.63	35.25	22	3,562	0.62%
2021/02/22	11	33.61	0	0.00	33.50	11	3,466	0.32%
2021/02/19	1	33.70	1	33.65	33.60	0	3,483	0.00%
2021/02/18	0	0.00	1	33.60	33.70	-1	3,475	-0.03%
2021/02/17	8	33.73	3	33.75	33.60	5	3,447	0.15%
2021/02/05	10	33.62	5	33.50	33.50	5	3,404	0.15%
2021/02/04	2	33.30	2	33.45	33.45	0	3,395	0.00%
2021/02/03	1	32.15	4	32.98	32.90	-3	3,406	-0.09%
2021/02/02	1	32.05	1	32.20	32.20	0	3,425	0.00%
2021/02/01	6	31.97	1	32.10	32.05	5	3,467	0.14%
2021/01/29	3	32.25	1	31.65	32.05	2	3,511	0.06%
2021/01/28	1	32.20	4	32.25	32.45	-3	3,542	-0.08%
2021/01/27	1	32.85	3	32.85	32.75	-2	3,641	-0.05%
2021/01/26	10	32.67	21	32.69	32.45	-11	3,702	-0.30%
2021/01/25	31	31.82	0	0.00	32.55	31	3,781	0.82%
2021/01/22	12	31.73	4	31.73	31.80	8	3,828	0.21%
2021/01/21	6	32.11	4	32.05	32.00	2	3,890	0.05%
2021/01/20	2	32.58	0	0.00	32.20	2	4,022	0.05%
2021/01/19	6	33.42	1	33.45	33.35	5	4,056	0.12%
2021/01/18	1	33.35	0	0.00	33.20	1	4,059	0.02%
2021/01/15	15	33.85	2	33.40	33.40	13	4,055	0.32%
2021/01/14	2	34.20	0	0.00	34.20	2	4,029	0.05%
2021/01/13	2	34.20	6	34.44	34.50	-4	4,026	-0.10%
2021/01/12	17	34.31	34	34.61	34.15	-17	4,009	-0.42%
2021/01/11	5	33.64	2	33.43	33.40	3	3,886	0.08%
2021/01/08	7	33.78	5	34.03	33.85	2	3,853	0.05%
2021/01/07	4	33.65	2	33.58	33.55	2	3,864	0.05%
2021/01/06	1	33.70	5	33.90	33.65	-4	3,912	-0.10%
2021/01/05	3	33.35	1	33.30	33.30	2	3,893	0.05%
2021/01/04	30	33.50	0	0.00	33.40	30	3,897	0.77%
2020/12/31	5	33.45	2	34.00	33.65	3	3,954	0.08%
2020/12/30	6	33.54	1	33.80	33.80	5	4,050	0.12%
2020/12/29	0	0.00	10	33.20	33.15	-10	4,052	-0.25%
2020/12/28	1	33.40	1	33.15	33.15	0	4,062	0.00%
2020/12/25	5	33.41	3	33.32	33.30	2	4,052	0.05%
2020/12/24	10	33.20	0	0.00	33.20	10	4,158	0.24%
2020/12/23	12	33.01	3	32.95	33.00	9	4,219	0.21%
2020/12/22	14	33.66	1	33.15	33.15	13	4,330	0.30%
2020/12/21	0	0.00	7	34.39	33.80	-7	4,367	-0.16%
2020/12/18	1.5	34.07	6	34.11	33.75	-4.5	4,351	-0.10%
2020/12/17	1	33.65	1	33.50	33.50	0	4,374	0.00%
2020/12/16	1	33.85	7	34.05	34.00	-6	4,394	-0.14%
2020/12/15	10	33.64	3	33.37	33.40	7	4,362	0.16%
2020/12/14	19	33.97	3	34.00	33.85	16	4,359	0.37%
2020/12/11	7	33.79	4	34.14	34.40	3	4,327	0.07%
2020/12/10	36	33.38	9	33.41	33.50	27	4,267	0.63%
2020/12/09	25	32.02	29	32.09	32.75	-4	4,216	-0.09%
2020/12/08	33	34.46	3	33.12	32.85	30	4,122	0.73%
2020/12/07	10	36.35	2	36.18	36.50	8	3,829	0.21%
2020/12/04	1	36.45	3	36.70	36.40	-2	3,860	-0.05%
2020/12/03	15	36.49	1	36.35	36.40	14	3,906	0.36%
2020/12/02	1	37.15	1	36.95	36.95	0	4,075	0.00%
2020/12/01	7	37.18	7	37.41	37.50	0	4,195	0.00%
2020/11/30	2	37.63	3	37.80	37.60	-1	4,223	-0.02%
2020/11/27	10	37.17	4	37.44	37.35	6	4,223	0.14%
2020/11/26	7	36.73	9	37.01	36.85	-2	4,279	-0.05%
2020/11/25	13	36.87	64	36.92	37.05	-51	4,336	-1.18%
2020/11/24	1	35.55	1	35.65	35.65	0	4,360	0.00%
2020/11/23	1	35.00	1	35.55	35.55	0	4,590	0.00%
2020/11/20	29	35.12	2	35.05	35.05	27	4,667	0.58%
2020/11/19	3	35.95	1	35.85	35.85	2	4,694	0.04%
2020/11/18	34	35.84	4	35.58	35.60	30	4,830	0.62%
2020/11/17	0	0.00	3	36.42	36.50	-3	4,892	-0.06%
2020/11/16	8	36.18	3	36.20	36.20	5	5,145	0.10%
2020/11/13	3	36.68	2	36.55	36.55	1	5,398	0.02%
2020/11/12	8	36.65	0	0.00	36.70	8	5,435	0.15%
2020/11/11	11	36.65	30	36.69	36.80	-19	5,479	-0.35%
2020/11/10	7	36.06	12	36.49	36.15	-5	5,508	-0.09%
2020/11/09	1	35.05	21	35.63	35.90	-20	5,519	-0.36%
2020/11/06	11	34.76	1	34.80	34.80	10	5,540	0.18%
2020/11/05	9	34.56	3	34.73	35.00	6	5,505	0.11%
2020/11/04	14	33.79	3	34.07	34.50	11	5,445	0.20%
2020/11/03	12	34.05	10	33.82	34.10	2	5,349	0.04%
2020/11/02	6	33.73	10	34.71	34.15	-4	5,346	-0.07%
2020/10/30	15	35.46	32	34.97	34.80	-17	5,274	-0.32%
2020/10/29	9	35.34	7	35.99	36.25	2	5,237	0.04%
2020/10/28	21	35.51	2	35.68	35.70	19	5,193	0.37%
2020/10/27	6	37.67	1	37.40	37.35	5	5,119	0.10%
2020/10/26	4	38.70	1	38.70	38.75	3	5,087	0.06%
2020/10/23	1	39.15	1	39.00	39.00	0	5,175	0.00%
2020/10/22	5	38.97	1	38.85	39.10	4	5,247	0.08%
2020/10/21	9	39.23	2	39.18	39.05	7	5,337	0.13%
2020/10/20	8	39.53	10	39.82	39.35	-2	5,414	-0.04%
2020/10/19	3	39.25	5	39.49	39.50	-2	5,479	-0.04%
2020/10/16	4	39.13	0	0.00	38.85	4	5,507	0.07%
2020/10/15	8	39.15	2	39.05	39.10	6	5,583	0.11%
2020/10/14	3	38.80	8	39.89	39.85	-5	5,570	-0.09%
2020/10/13	4	39.14	2	38.88	38.90	2	5,575	0.04%
2020/10/12	3	39.13	7	39.73	39.90	-4	5,666	-0.07%
2020/10/08	2	38.93	14	39.06	39.70	-12	5,762	-0.21%
2020/10/07	20	38.82	0	0.00	38.95	20	5,736	0.35%
2020/10/06	1	39.30	3	39.93	40.00	-2	5,640	-0.04%
2020/10/05	1	39.15	1	39.40	39.25	0	5,637	0.00%
2020/09/30	3	39.22	1	39.00	39.10	2	5,642	0.04%
2020/09/29	9	39.70	7	40.47	39.00	2	5,653	0.04%
2020/09/28	6	39.48	8	39.94	39.95	-2	5,630	-0.04%
2020/09/25	10	39.34	13	39.80	38.05	-3	5,610	-0.05%
2020/09/24	7	39.12	4	38.39	38.10	3	5,532	0.05%
2020/09/23	3	39.78	2	40.00	40.30	1	5,528	0.02%
2020/09/22	1	39.30	2	39.73	39.95	-1	5,481	-0.02%
2020/09/21	3	40.03	2	40.40	40.10	1	5,449	0.02%
2020/09/18	1	40.10	4	40.05	40.10	-3	5,414	-0.06%
2020/09/17	5	40.73	5	40.32	40.00	0	5,411	0.00%
2020/09/16	2	40.28	2	40.45	40.45	0	5,438	0.00%
2020/09/15	9	40.14	15	40.15	40.40	-6	5,467	-0.11%
2020/09/14	6	40.59	1	40.80	40.25	5	5,435	0.09%
2020/09/11	27	42.12	23	41.45	41.10	4	5,441	0.07%
2020/09/10	4	41.38	14	42.03	42.00	-10	5,418	-0.18%
2020/09/09	13	41.58	11	41.48	41.50	2	5,438	0.04%
2020/09/08	4	41.56	7	41.78	42.00	-3	5,394	-0.06%
2020/09/07	14	42.20	19	42.21	41.75	-5	5,353	-0.09%
2020/09/04	11	40.56	11	40.60	40.60	0	5,190	0.00%
2020/09/03	7	39.42	1	39.40	39.00	6	5,060	0.12%
2020/09/02	9	40.11	1	39.80	40.00	8	5,018	0.16%
2020/09/01	16	39.84	13	40.31	40.25	3	4,986	0.06%
2020/08/31	5	39.71	14	39.83	39.50	-9	4,909	-0.18%
2020/08/28	20	39.44	3	39.53	39.15	17	4,876	0.35%
2020/08/27	1	39.55	8	40.37	40.50	-7	4,813	-0.15%
2020/08/26	7	38.04	17	38.63	39.00	-10	4,599	-0.22%
2020/08/25	13	37.63	3	37.92	37.85	10	4,523	0.22%
2020/08/24	17	37.36	2	37.23	37.40	15	4,474	0.34%
2020/08/21	9	37.37	10	37.83	38.10	-1	4,383	-0.02%
2020/08/20	18	36.77	13	36.22	36.30	5	4,360	0.11%
2020/08/19	16	36.63	34	36.81	37.60	-18	4,223	-0.43%
2020/08/18	1	34.95	1	35.20	35.05	0	4,023	0.00%
2020/08/17	2	35.00	1	34.85	34.65	1	3,984	0.03%
2020/08/14	3	34.33	4	35.28	35.25	-1	3,929	-0.03%
2020/08/13	1	34.00	5	34.35	33.50	-4	3,869	-0.10%
2020/08/12	6	35.21	0	0.00	34.55	6	3,827	0.16%
2020/08/11	5	35.84	4	35.83	35.70	1	3,749	0.03%
2020/08/10	2	35.35	1	35.15	35.15	1	3,739	0.03%
2020/08/07	1	35.10	0	0.00	35.20	1	3,745	0.03%
2020/08/06	9	35.03	9	35.02	35.10	0	3,740	0.00%
2020/08/05	4	35.93	1	36.25	36.15	3	3,679	0.08%
2020/08/04	3	35.83	1	36.15	36.15	2	3,673	0.05%
2020/08/03	2	35.65	7	36.15	35.75	-5	3,670	-0.14%
2020/07/31	10	35.77	2	36.60	35.40	8	3,634	0.22%
2020/07/30	10	36.09	5	35.90	36.10	5	3,550	0.14%
2020/07/29	3	35.63	17	35.91	36.25	-14	3,524	-0.40%
2020/07/28	4	34.43	3	33.80	34.40	1	3,433	0.03%
2020/07/27	2	34.60	12	34.90	34.45	-10	3,373	-0.30%
2020/07/24	11	35.30	6	35.26	35.20	5	3,299	0.15%
2020/07/23	1	34.30	3	35.35	35.90	-2	3,206	-0.06%
2020/07/22	4	34.06	6	34.18	34.30	-2	3,116	-0.06%
2020/07/21	4	33.18	6	34.07	34.15	-2	3,063	-0.07%
2020/07/20	6	33.03	8	33.19	33.20	-2	2,968	-0.07%
2020/07/17	5	33.30	1	33.25	33.25	4	2,952	0.14%
2020/07/16	15	33.26	18	32.94	33.65	-3	2,874	-0.10%
2020/07/15	13	31.86	4	31.93	32.15	9	2,735	0.33%
2020/07/14	11	32.50	12	32.54	32.55	-1	2,622	-0.04%
2020/07/13	1	31.90	1	32.10	32.00	0	2,589	0.00%
2020/07/10	3	32.00	12	31.80	31.85	-9	2,645	-0.34%
2020/07/09	0	0.00	3	32.45	32.35	-3	2,639	-0.11%
2020/07/07	8	33.44	1	32.95	33.00	7	2,622	0.27%
2020/07/06	17	32.82	6	32.89	33.35	11	2,537	0.43%
2020/07/03	3	31.63	0	0.00	32.30	3	2,501	0.12%
2020/07/02	2	31.85	17	32.02	32.20	-15	2,468	-0.61%
2020/07/01	1	31.10	1	31.10	31.10	0	2,406	0.00%
2020/06/30	0	0.00	6	31.25	31.05	-6	2,407	-0.25%
2020/06/29	2	30.65	0	0.00	30.75	2	2,413	0.08%
2020/06/24	2	30.80	3	31.10	31.20	-1	2,416	-0.04%
2020/06/23	7	30.90	1	30.90	30.90	6	2,432	0.25%
2020/06/22	8	31.59	7	31.71	31.60	1	2,381	0.04%
2020/06/19	4	30.56	2	30.70	30.60	2	2,354	0.08%
2020/06/18	2	30.70	1	30.55	30.60	1	2,345	0.04%
2020/06/17	6	31.08	1	31.45	30.85	5	2,313	0.22%
2020/06/16	2	31.45	6	31.44	31.90	-4	2,252	-0.18%
2020/06/15	1	30.00	2	30.75	30.00	-1	2,203	-0.05%
2020/06/12	3	30.15	0	0.00	30.25	3	2,217	0.14%
2020/06/11	1	31.00	2	30.90	30.00	-1	2,256	-0.04%
2020/06/09	0	0.00	2	30.95	30.90	-2	2,349	-0.09%
2020/06/08	0	0.00	5	30.87	30.75	-5	2,358	-0.21%
2020/06/05	0	0.00	1	30.80	30.90	-1	2,356	-0.04%
2020/06/04	1	31.15	0	0.00	30.65	1	2,375	0.04%
2020/06/03	1	31.00	5	31.08	31.10	-4	2,375	-0.17%
2020/06/02	1	29.95	1	30.10	30.15	0	2,318	0.00%
2020/06/01	4	30.20	1	30.05	30.00	3	2,339	0.13%
2020/05/29	2	29.73	1	29.80	29.50	1	2,360	0.04%
2020/05/28	4	30.05	1	30.20	30.05	3	2,349	0.13%
2020/05/27	3	29.28	0	0.00	29.50	3	2,307	0.13%
2020/05/26	30	27.50	37	28.84	29.15	-7	2,240	-0.31%
2020/05/25	4	26.56	3	27.17	27.30	1	2,148	0.05%
2020/05/22	0	0.00	4	25.98	25.95	-4	2,117	-0.19%
2020/05/21	1	25.80	1	25.85	25.75	0	2,139	0.00%
2020/05/20	1	25.90	1	25.65	25.65	0	2,147	0.00%
2020/05/19	1	26.15	1	26.20	26.20	0	2,143	0.00%
2020/05/15	3	25.77	0	0.00	25.35	3	2,139	0.14%
2020/05/14	0	0.00	0.1	25.85	25.70	-0.1	2,134	0.00%
2020/05/13	1	26.10	0	0.00	26.40	1	2,127	0.05%
2020/05/12	0	0.00	4	26.59	26.25	-4	2,131	-0.19%
2020/05/11	4	26.15	6	26.57	26.50	-2	2,124	-0.09%
2020/05/07	0	0.00	4	25.45	25.50	-4	2,116	-0.19%
2020/05/06	5	25.30	0	0.00	25.30	5	2,144	0.23%
2020/05/05	1	25.90	0	0.00	25.40	1	2,170	0.05%
2020/05/04	1	25.65	1	25.95	26.00	0	2,171	0.00%
2020/04/30	1	26.10	1	26.30	26.20	0	2,202	0.00%
2020/04/29	2	25.85	2	25.55	25.75	0	2,200	0.00%
2020/04/27	1	24.55	1	24.95	25.25	0	2,267	0.00%
2020/04/24	1	24.50	1	24.50	24.45	0	2,262	0.00%
2020/04/22	1	24.30	1	24.30	24.45	0	2,284	0.00%
2020/04/21	5	24.65	3	24.80	24.20	2	2,293	0.09%
2020/04/20	0	0.00	12	24.88	24.90	-12	2,283	-0.53%
2020/04/17	1	25.35	1	24.95	25.00	0	2,297	0.00%
2020/04/16	0	0.00	1	25.25	25.10	-1	2,312	-0.04%
2020/04/15	1	24.95	1	25.15	24.85	0	2,286	0.00%
2020/04/14	0	0.00	10	24.65	24.85	-10	2,227	-0.45%
2020/04/13	0	0.00	10	24.55	24.40	-10	2,249	-0.44%
2020/04/10	10	24.35	2	24.25	24.10	8	2,246	0.36%
2020/04/01	1	22.90	0	0.00	22.80	1	2,232	0.04%
2020/03/27	0	0.00	2	22.15	21.80	-2	2,200	-0.09%
2020/03/24	2	20.73	1	20.95	20.90	1	2,162	0.05%
2020/03/19	3	17.97	0	0.00	17.65	3	2,168	0.14%
2020/03/18	6	19.94	0	0.00	19.55	6	2,142	0.28%
2020/03/17	20	20.33	15	20.41	20.40	5	2,159	0.23%
2020/03/16	10	21.65	0	0.00	21.30	10	2,202	0.45%
2020/03/13	2	20.90	0	0.00	21.65	2	2,184	0.09%
2020/03/12	0	0.00	1	23.00	23.20	-1	2,126	-0.05%
2020/03/11	1	25.20	0	0.00	24.70	1	2,145	0.05%
2020/03/10	0	0.00	11	23.70	24.80	-11	2,187	-0.50%
2020/03/09	14	25.00	14	24.35	24.30	0	2,295	0.00%
2020/03/06	1	25.85	0	0.00	25.85	1	2,362	0.04%
2020/03/05	2	25.83	0	0.00	26.25	2	2,525	0.08%
2020/03/04	0	0.00	2	25.05	25.15	-2	2,568	-0.08%
2020/02/27	2	26.10	0	0.00	26.20	2	2,636	0.08%
2020/02/24	0	0.00	6	26.76	26.25	-6	2,561	-0.23%
2020/02/20	3	27.68	0	0.00	27.60	3	2,537	0.12%
2020/02/17	2	27.10	0	0.00	27.15	2	2,555	0.08%
2020/02/14	2	27.40	3	27.40	27.50	-1	2,567	-0.04%
2020/02/12	1	27.60	0	0.00	27.65	1	2,621	0.04%
2020/02/11	0.1	27.40	0	0.00	27.30	0.1	2,657	0.00%
2020/02/10	0	0.00	3	27.32	27.35	-3	2,803	-0.11%
2020/02/07	11	27.65	0	0.00	27.20	11	2,813	0.39%
2020/02/04	1	27.20	0	0.00	27.35	1	2,883	0.03%
2020/01/31	1	27.60	0	0.00	28.20	1	3,331	0.03%
2020/01/30	10	28.50	0	0.00	28.10	10	3,311	0.30%
2020/01/20	2	31.33	1	31.25	31.20	1	3,257	0.03%
2020/01/17	3	31.55	2	31.40	31.40	1	3,268	0.03%
2020/01/16	1	31.45	1	31.70	31.70	0	3,291	0.00%
2020/01/15	2	31.55	2	31.40	31.30	0	3,303	0.00%
2020/01/14	1	31.65	2	31.65	31.60	-1	3,303	-0.03%
2020/01/13	2	31.53	1	31.55	31.65	1	3,333	0.03%
2020/01/10	2	31.83	1	32.00	32.10	1	3,406	0.03%
2020/01/08	2	31.53	2	31.25	31.10	0	3,591	0.00%
2020/01/07	1	31.15	2	31.93	31.80	-1	3,685	-0.03%
2020/01/03	2	31.85	2	31.60	31.55	0	3,689	0.00%
2019/12/31	0	0.00	1	32.00	31.90	-1	3,688	-0.03%
2019/12/30	0	0.00	2	31.75	31.60	-2	3,684	-0.05%
2019/12/27	3	31.47	0	0.00	31.40	3	3,735	0.08%
2019/12/26	1	31.30	1	31.35	31.35	0	3,741	0.00%
2019/12/25	1	31.65	1	31.40	31.35	0	3,762	0.00%
2019/12/24	1	31.30	4	31.35	31.70	-3	3,799	-0.08%
2019/12/23	2	31.25	1	31.05	31.15	1	3,849	0.03%
2019/12/20	1	31.60	1	31.45	31.25	0	3,847	0.00%
2019/12/19	1	31.90	1	31.70	31.65	0	3,844	0.00%
2019/12/18	3	31.72	1	31.90	32.00	2	3,885	0.05%
2019/12/17	2	31.88	5	32.16	32.40	-3	3,898	-0.08%
2019/12/16	5	31.68	2	31.55	31.55	3	3,875	0.08%
2019/12/13	2	31.60	4	31.54	31.70	-2	3,899	-0.05%
2019/12/12	1	32.00	1	31.85	31.70	0	3,924	0.00%
2019/12/11	3	32.07	0	0.00	31.65	3	3,916	0.08%
2019/12/10	2	33.05	4	33.29	33.35	-2	3,807	-0.05%
2019/12/09	0	0.00	8	32.96	33.05	-8	3,809	-0.21%
2019/12/06	4	32.84	1	32.60	32.40	3	3,790	0.08%
2019/12/05	2	33.05	6	33.26	33.30	-4	3,776	-0.11%
2019/12/04	5	32.71	2	32.95	33.10	3	3,808	0.08%
2019/12/03	3	32.07	18	32.38	32.85	-15	3,707	-0.40%
2019/12/02	0	0.00	15	32.21	31.90	-15	3,632	-0.41%
2019/11/29	3	31.30	3	32.30	30.95	0	3,512	0.00%
2019/11/28	0	0.00	2	31.60	31.30	-2	3,436	-0.06%
2019/11/27	6	30.60	5	31.20	31.20	1	3,442	0.03%
2019/11/26	0	0.00	5	30.70	30.70	-5	3,391	-0.15%
2019/11/22	6	30.00	6	29.55	29.55	0	3,488	0.00%
2019/11/21	1	29.70	0	0.00	29.35	1	3,525	0.03%
2019/11/15	5	29.45	0	0.00	29.75	5	3,832	0.13%
2019/11/13	2	30.15	0	0.00	29.70	2	4,103	0.05%
2019/11/12	3	30.10	0	0.00	30.00	3	4,134	0.07%
2019/11/11	2	31.05	5	30.75	30.65	-3	4,268	-0.07%
2019/11/08	0	0.00	0.6	30.60	30.65	-0.6	4,325	-0.01%
2019/11/07	12	31.83	4	31.96	30.80	8	4,431	0.18%
2019/11/06	0	0.00	1	31.10	31.20	-1	4,393	-0.02%
2019/11/01	1	31.50	1	31.40	31.20	0	4,896	0.00%
2019/10/31	15	32.07	18	31.98	31.70	-3	5,012	-0.06%
2019/10/30	19	31.60	28	31.58	32.65	-9	4,869	-0.18%
2019/10/29	0	0.00	32	30.05	29.90	-32	4,565	-0.70%
2019/10/28	0	0.00	1	29.65	29.95	-1	4,591	-0.02%
2019/10/24	0.2	29.85	0	0.00	29.80	0.2	4,606	0.00%
2019/10/22	1	30.00	1	30.20	30.00	0	4,601	0.00%
2019/10/18	16	29.60	11	29.62	30.15	5	4,653	0.11%
2019/10/17	12	30.01	5	30.06	30.15	7	4,605	0.15%
2019/10/15	32	29.90	0	0.00	29.45	32	4,593	0.70%
2019/10/14	0.4	29.10	2	29.15	29.30	-1.6	4,531	-0.04%
2019/10/09	0	0.00	25	28.35	28.75	-25	4,586	-0.55%
2019/10/08	25	28.45	0	0.00	28.25	25	4,634	0.54%
2019/10/03	0	0.00	2	28.35	28.40	-2	4,957	-0.04%
2019/10/01	0	0.00	2	27.35	27.00	-2	5,067	-0.04%
2019/09/27	1	27.70	1	27.70	27.45	0	5,163	0.00%
2019/09/26	2	27.98	0	0.00	27.90	2	5,186	0.04%
2019/09/23	1	28.95	0	0.00	28.95	1	5,383	0.02%
2019/09/17	0	0.00	1	29.70	29.50	-1	5,926	-0.02%
2019/09/16	10	29.23	1	29.20	29.20	9	6,053	0.15%
2019/09/09	0	0.00	1	28.30	28.75	-1	6,223	-0.02%
2019/09/06	1	28.55	4	28.45	28.60	-3	6,327	-0.05%
2019/09/05	9	29.86	0	0.00	29.55	9	6,406	0.14%
2019/09/03	2	29.18	0	0.00	29.00	2	6,584	0.03%
2019/08/30	0	0.00	2	29.43	29.40	-2	6,696	-0.03%
2019/08/29	2	29.65	0	0.00	29.40	2	6,829	0.03%
2019/08/28	0	0.00	4	29.63	29.75	-4	6,902	-0.06%
2019/08/27	2	29.78	2	30.50	29.10	0	6,961	0.00%
2019/08/26	2	30.20	2	30.65	30.55	0	7,187	0.00%
2019/08/23	3	30.77	10	30.75	30.65	-7	7,380	-0.09%
2019/08/22	0	0.00	1	30.50	30.50	-1	7,476	-0.01%
2019/08/21	0	0.00	7	30.00	29.85	-7	7,625	-0.09%
2019/08/20	1	29.85	0	0.00	29.85	1	7,849	0.01%
2019/08/19	2	29.65	2	29.65	29.70	0	8,016	0.00%
2019/08/16	0	0.00	33	29.29	29.25	-33	8,194	-0.40%
2019/08/14	2	27.85	2	28.53	29.10	0	8,078	0.00%
2019/08/13	11	29.10	0	0.00	28.65	11	7,934	0.14%
2019/08/12	2	28.90	35	28.97	29.05	-33	7,932	-0.42%
2019/08/08	1	28.60	5	28.50	28.65	-4	7,829	-0.05%
2019/08/07	10	28.12	2	27.48	28.00	8	7,785	0.10%
2019/08/06	5	26.84	0	0.00	26.90	5	7,765	0.06%
2019/08/05	21	27.55	37	27.60	27.50	-16	7,740	-0.21%
2019/08/02	30	26.28	33	26.50	26.25	-3	7,432	-0.04%
2019/08/01	1	25.10	0	0.00	25.05	1	7,335	0.01%
2019/07/31	1	25.00	2	25.23	25.25	-1	7,382	-0.01%
2019/07/30	0	0.00	3	25.78	25.55	-3	7,373	-0.04%
2019/07/29	1	26.05	3	26.07	26.15	-2	7,349	-0.03%
2019/07/26	4	26.14	0	0.00	26.00	4	7,355	0.05%
2019/07/24	1	26.35	10	26.35	26.20	-9	7,313	-0.12%
2019/07/23	15	25.87	0	0.00	26.10	15	7,288	0.21%
2019/07/22	8	26.65	2	26.75	26.55	6	7,218	0.08%
2019/07/19	2	26.83	2	26.83	27.00	0	7,194	0.00%
2019/07/18	24	27.21	10	27.20	27.25	14	7,182	0.19%
2019/07/17	8	26.40	22	26.92	26.45	-14	7,151	-0.20%
2019/07/16	1	25.70	11	25.85	26.10	-10	7,047	-0.14%
2019/07/15	5	26.01	1	25.95	25.95	4	6,997	0.06%
2019/07/11	20	26.30	0	0.00	26.70	20	6,848	0.29%
2019/07/09	3	27.20	26	27.19	27.35	-23	6,692	-0.34%
2019/07/08	16	25.87	0	0.00	25.65	16	6,489	0.25%
2019/07/05	22	26.57	6	26.25	26.30	16	6,415	0.25%
2019/07/04	4	27.16	1	27.55	27.00	3	6,316	0.05%
2019/07/03	3	27.77	2	27.60	27.55	1	6,198	0.02%
2019/07/02	1	28.20	0	0.00	28.25	1	6,143	0.02%
2019/07/01	33	27.93	59	27.79	27.80	-26	6,108	-0.43%
2019/06/28	39	28.42	7	28.60	28.10	32	6,040	0.53%
2019/06/27	39	29.26	0	0.00	29.35	39	5,939	0.66%
2019/06/26	29	31.24	27	30.06	29.80	2	5,856	0.03%
2019/06/25	10	30.18	46	30.14	30.65	-36	5,568	-0.65%
2019/06/24	1	28.30	25	28.60	28.75	-24	5,302	-0.45%
2019/06/21	38	27.91	3	27.75	28.55	35	5,269	0.66%
2019/06/19	2	29.43	1	29.20	29.30	1	5,049	0.02%
2019/06/18	2	28.93	0	0.00	28.75	2	4,949	0.04%
2019/06/17	0	0.00	23	28.62	28.80	-23	4,927	-0.47%
2019/06/14	24	29.10	21	28.72	29.15	3	4,865	0.06%
2019/06/13	25	28.20	32	28.38	27.90	-7	4,727	-0.15%
2019/06/12	23	29.42	28	29.20	29.25	-5	4,555	-0.11%
2019/06/11	36	29.45	11	29.54	29.95	25	4,482	0.56%
2019/06/10	16	28.56	26	28.75	28.50	-10	4,286	-0.23%
2019/06/06	10	29.15	14	29.01	29.15	-4	4,152	-0.10%
2019/06/05	11	29.30	11	29.29	29.35	0	4,100	0.00%
2019/06/04	12	28.50	64	28.00	28.70	-52	3,912	-1.33%
2019/06/03	3	28.38	94	28.43	28.20	-91	3,815	-2.38%
2019/05/31	62	27.78	40	27.92	28.25	22	3,700	0.59%
2019/05/30	29	27.65	49	27.21	28.00	-20	3,383	-0.59%
2019/05/29	13	26.58	54	26.86	26.60	-41	3,151	-1.30%
2019/05/28	40	26.29	3	26.80	25.95	37	2,933	1.26%
2019/05/27	46	26.74	42	25.77	27.00	4	2,663	0.15%
2019/05/24	33	24.84	2	24.38	24.75	31	2,390	1.30%
2019/05/23	111	23.63	9	23.98	23.85	102	2,218	4.60%	大買/鉅額交易
2019/05/22	15	22.71	4	22.75	22.90	11	2,008	0.55%
2019/05/20	10	21.10	10	21.55	21.90	0	1,895	0.00%
2019/05/17	3	21.87	201	21.80	21.45	-198	1,865	-10.61%	大賣/鉅額交易
2019/05/16	0	0.00	13	22.80	22.60	-13	1,810	-0.72%
2019/05/15	1	23.05	347	22.89	22.70	-346	1,783	-19.40%	大賣/鉅額交易
2019/05/14	4	22.64	4	22.89	22.95	0	1,721	0.00%
2019/05/13	3	22.20	7	22.33	22.55	-4	1,583	-0.25%
2019/05/10	1	21.50	41	21.45	21.50	-40	1,500	-2.67%
2019/05/09	1	21.30	1	22.15	21.45	0	1,487	0.00%
2019/05/08	0	0.00	6	21.25	21.90	-6	1,444	-0.42%
2019/05/07	2	21.75	14	21.42	21.40	-12	1,405	-0.85%
2019/05/06	15	20.92	0	0.00	20.85	15	1,361	1.10%
2019/05/03	0	0.00	2	21.38	21.50	-2	1,338	-0.15%
2019/05/02	15	21.03	0	0.00	20.95	15	1,318	1.14%
2019/04/30	0	0.00	1	21.05	21.05	-1	1,316	-0.08%
2019/04/29	0	0.00	2	20.85	21.05	-2	1,313	-0.15%
2019/04/25	0	0.00	3	21.00	20.90	-3	1,291	-0.23%
2019/04/24	5	21.31	3	21.43	21.05	2	1,299	0.15%
2019/04/23	4	20.96	13	21.17	21.10	-9	1,278	-0.70%
2019/04/22	2	20.40	0	0.00	20.50	2	1,235	0.16%
2019/04/19	0	0.00	5	20.15	20.05	-5	1,279	-0.39%
2019/04/18	10	19.80	10	19.85	19.85	0	1,282	0.00%
2019/04/15	0	0.00	2	20.20	20.15	-2	1,334	-0.15%
2019/04/12	5	20.04	0	0.00	20.20	5	1,346	0.37%
2019/04/11	5	20.20	0	0.00	20.05	5	1,353	0.37%
2019/04/09	0	0.00	2	20.55	20.55	-2	1,356	-0.15%
2019/04/08	0	0.00	2	20.45	20.45	-2	1,349	-0.15%
2019/04/03	2	20.48	0	0.00	20.10	2	1,335	0.15%
2019/04/02	5	20.30	0	0.00	20.25	5	1,308	0.38%
2019/03/29	0	0.00	2	20.08	20.10	-2	1,275	-0.16%
2019/03/26	0	19.70	0	0.00	19.55	0	1,340	0.00%
2019/03/21	0	0.00	13	19.51	19.55	-13	1,384	-0.94%
2019/03/19	3	19.10	0	0.00	19.00	3	1,431	0.21%
2019/03/05	5	19.75	0	0.00	19.60	5	1,802	0.28%
2019/02/27	2	19.25	0	0.00	19.25	2	1,889	0.11%
2019/02/21	5	19.20	0	0.00	19.25	5	1,900	0.26%
2019/02/18	2	19.70	0	0.00	19.40	2	1,861	0.11%
2019/02/12	1	20.20	0	0.00	20.00	1	1,860	0.05%
2019/01/28	0	0.00	2	20.75	20.55	-2	1,883	-0.11%
2019/01/25	0	0.00	4	20.35	20.35	-4	1,874	-0.21%
2019/01/24	2	20.40	0	0.00	20.30	2	1,885	0.11%
2019/01/23	3	20.15	0	0.00	20.30	3	1,894	0.16%
2019/01/21	5	20.13	0	0.00	20.10	5	1,953	0.26%
2019/01/15	0	0.00	2	20.50	20.60	-2	2,487	-0.08%
2019/01/14	24	19.94	0	0.00	19.95	24	2,497	0.96%
2019/01/11	13	20.62	7	20.39	20.40	6	2,821	0.21%
2019/01/10	11	20.85	0	0.00	21.05	11	2,800	0.39%
2019/01/09	2	21.05	0	0.00	21.30	2	2,835	0.07%
2019/01/07	0	0.00	1	21.40	21.25	-1	2,837	-0.04%
2019/01/04	10	21.00	10	21.15	21.35	0	2,858	0.00%
2019/01/03	0	0.00	1	21.10	21.20	-1	2,972	-0.03%
2019/01/02	12	20.85	12	20.94	20.85	0	3,016	0.00%
2018/12/28	10	20.40	0	0.00	20.45	10	3,036	0.33%
2018/12/25	40	20.18	0	0.00	20.15	40	3,328	1.20%
2018/12/24	7	20.29	0	0.00	20.50	7	3,314	0.21%
2018/12/21	2	20.25	6	20.10	20.05	-4	3,322	-0.12%
2018/12/20	12	21.04	9	20.84	20.60	3	3,299	0.09%
2018/12/18	0	0.00	101	20.38	20.40	-101	3,234	-3.12%	大賣/鉅額交易
2018/12/17	2	20.20	122	20.20	20.15	-120	3,212	-3.74%	大賣/鉅額交易
2018/12/14	4	20.35	177	20.22	20.15	-173	3,218	-5.38%	大賣/鉅額交易
2018/12/13	0	0.00	2	20.55	20.50	-2	3,207	-0.06%
2018/12/12	15	19.55	3	19.90	20.10	12	3,178	0.38%
2018/12/11	5	19.30	2	19.50	19.40	3	3,165	0.09%
2018/12/07	2	19.05	15	19.40	19.60	-13	3,222	-0.40%
2018/12/06	10	19.00	3	19.15	18.70	7	3,180	0.22%
2018/12/05	0	0.00	49	19.44	19.50	-49	3,122	-1.57%
2018/12/04	0	0.00	1	19.75	19.75	-1	3,114	-0.03%
2018/12/03	28	19.45	3	19.48	19.50	25	3,133	0.80%
2018/11/30	0	0.00	5	19.38	19.40	-5	3,110	-0.16%
2018/11/29	12	19.08	0	0.00	19.25	12	3,143	0.38%
2018/11/28	83	19.29	2	19.23	19.10	81	3,116	2.60%
2018/11/27	26	18.99	1	18.95	18.90	25	3,107	0.80%
2018/11/26	2	18.03	6	18.26	18.25	-4	3,046	-0.13%
2018/11/23	4	17.74	3	17.90	17.75	1	3,028	0.03%
2018/11/22	0	0.00	2	18.40	17.95	-2	3,054	-0.07%
2018/11/21	0	0.00	42	17.65	17.70	-42	3,032	-1.38%
2018/11/20	2	17.80	0	0.00	17.90	2	3,011	0.07%
2018/11/19	3	18.10	1	17.75	18.15	2	2,987	0.07%
2018/11/16	1	17.35	3	17.33	17.35	-2	2,958	-0.07%
2018/11/14	30	17.10	3	17.33	17.25	27	2,943	0.92%
2018/11/13	0	0.00	2	16.95	17.00	-2	2,931	-0.07%
2018/11/12	4	16.75	15	16.84	16.90	-11	2,924	-0.38%
2018/11/08	4	17.29	6	17.58	17.55	-2	2,928	-0.07%
2018/11/07	9	16.79	3	16.75	16.90	6	2,922	0.21%
2018/11/06	4	16.69	0	0.00	16.65	4	2,965	0.13%
2018/11/05	13	16.70	1	16.60	16.60	12	2,961	0.41%
2018/11/02	1	17.25	1	17.30	17.25	0	2,928	0.00%
2018/11/01	2	17.05	1	17.10	17.10	1	2,919	0.03%
2018/10/31	2	16.90	2	17.00	17.00	0	2,907	0.00%
2018/10/30	2	16.75	87	16.55	16.85	-85	2,900	-2.93%
2018/10/29	1	17.00	253	16.86	17.00	-252	2,891	-8.71%	大賣/鉅額交易
2018/10/26	3	17.17	2	16.80	16.80	1	2,871	0.03%
2018/10/25	12	17.89	7	17.59	17.55	5	2,496	0.20%
2018/10/24	2	18.28	2	18.33	18.30	0	2,467	0.00%
2018/10/23	1	18.65	14	18.47	18.35	-13	2,419	-0.54%
2018/10/22	2	19.00	0	0.00	18.95	2	2,392	0.08%
2018/10/19	7	18.86	9	19.04	19.10	-2	2,390	-0.08%
2018/10/17	4	20.04	0	0.00	19.75	4	2,092	0.19%
2018/10/16	10	20.40	9	20.18	20.15	1	2,135	0.05%
2018/10/15	35	20.17	4	20.38	20.15	31	2,144	1.45%
2018/10/12	0	0.00	7	20.35	20.80	-7	2,110	-0.33%
2018/10/11	10	21.32	34	21.52	20.70	-24	2,114	-1.14%
2018/10/09	23	22.74	11	22.82	22.75	12	2,001	0.60%
2018/10/08	12	22.69	11	22.62	22.65	1	1,955	0.05%
2018/10/05	14	22.80	23	22.74	22.65	-9	1,941	-0.46%
2018/10/04	15	23.40	20	23.05	23.55	-5	1,857	-0.27%
2018/10/03	5	22.95	23	22.80	22.95	-18	1,753	-1.03%
2018/10/02	1	22.00	0	0.00	22.00	1	1,655	0.06%
2018/10/01	4	21.93	0	0.00	22.05	4	1,711	0.23%
2018/09/27	0	0.00	10	21.93	21.65	-10	1,744	-0.57%
2018/09/26	2	21.85	0	0.00	21.85	2	1,771	0.11%
2018/09/25	2	21.80	1	21.90	21.85	1	1,828	0.05%
2018/09/20	22	21.73	1	21.50	21.50	21	1,915	1.10%
2018/09/19	0	0.00	30	21.90	22.00	-30	1,923	-1.56%
2018/09/18	3	22.00	5	21.90	21.90	-2	1,939	-0.10%
2018/09/14	0	0.00	5	22.40	22.25	-5	1,927	-0.26%
2018/09/13	1	21.85	2	22.05	21.85	-1	1,873	-0.05%
2018/09/11	14	21.32	0	0.00	21.25	14	1,891	0.74%
2018/09/10	1	21.10	30	21.37	21.15	-29	1,927	-1.50%
2018/09/07	0	0.00	7	21.43	21.60	-7	1,940	-0.36%
2018/09/06	0	0.00	1	22.15	22.30	-1	1,902	-0.05%
2018/09/05	0	0.00	2	22.55	22.30	-2	1,900	-0.11%
2018/09/04	0	0.00	3	22.40	22.45	-3	1,867	-0.16%
2018/09/03	9	22.55	0	0.00	22.40	9	1,941	0.46%
2018/08/30	1	22.20	0	0.00	22.05	1	1,971	0.05%
2018/08/29	4	22.36	9	22.21	22.30	-5	2,036	-0.25%
2018/08/24	0	0.00	3	21.20	21.25	-3	2,131	-0.14%
2018/08/23	10	21.15	0	0.00	21.30	10	2,152	0.46%
2018/08/22	3	20.65	0	0.00	20.70	3	2,156	0.14%
2018/08/17	6	20.64	0	0.00	20.55	6	2,289	0.26%
2018/08/16	19	20.55	0	0.00	20.55	19	2,307	0.82%
2018/08/15	15	20.90	0	0.00	20.70	15	2,314	0.65%
2018/08/14	20	21.21	0	0.00	21.30	20	2,311	0.87%
2018/08/13	0	0.00	37	21.40	21.40	-37	2,333	-1.59%
2018/08/09	3	22.30	0	0.00	22.20	3	2,319	0.13%
2018/08/08	0	0.00	28	22.29	22.20	-28	2,326	-1.20%
2018/08/02	5	22.55	0	0.00	22.20	5	2,476	0.20%
2018/07/31	1	22.35	16	22.35	22.35	-15	2,487	-0.60%
2018/07/30	1	22.50	1	22.60	22.40	0	2,485	0.00%
2018/07/26	0	0.00	2	22.18	22.20	-2	2,476	-0.08%
2018/07/25	1	22.05	1	22.10	22.10	0	2,456	0.00%
2018/07/24	0	0.00	2	21.80	21.75	-2	2,423	-0.08%
2018/07/23	2	21.90	5	22.04	21.65	-3	2,373	-0.13%
2018/07/20	1	21.20	1	20.85	20.85	0	2,288	0.00%
2018/07/18	7	21.46	0	0.00	21.15	7	2,281	0.31%
2018/07/16	0	0.00	2	21.65	21.60	-2	2,252	-0.09%
2018/07/11	0	0.00	4	21.30	21.25	-4	2,331	-0.17%
2018/07/06	3	21.50	0	0.00	21.50	3	2,321	0.13%
2018/07/04	0	0.00	1	22.00	21.70	-1	2,303	-0.04%
2018/07/03	2	21.00	0	0.00	21.00	2	2,311	0.09%
2018/07/02	13	21.52	3	21.45	21.40	10	2,256	0.44%
2018/06/29	47	22.10	0	0.00	22.10	47	2,191	2.14%
2018/06/28	5	22.27	0	0.00	22.05	5	2,182	0.23%
2018/06/26	16	22.54	9	22.48	22.45	7	2,163	0.32%
2018/06/25	5	22.75	0	0.00	22.80	5	2,159	0.23%
2018/06/21	4	22.90	0	0.00	22.75	4	2,208	0.18%
2018/06/19	1	22.90	4	22.65	22.90	-3	2,176	-0.14%
2018/06/15	7	22.61	0	0.00	22.50	7	2,154	0.32%
2018/06/14	20	22.19	10	22.05	22.10	10	2,137	0.47%
2018/06/13	0	0.00	3	22.05	22.00	-3	2,147	-0.14%
2018/06/11	0	0.00	3	22.35	22.10	-3	2,144	-0.14%
2018/06/08	2	22.85	0	0.00	22.75	2	2,111	0.09%
2018/06/07	3	23.05	10	22.95	23.20	-7	2,103	-0.33%
2018/06/06	0	0.00	2	22.98	23.05	-2	2,064	-0.10%
2018/06/04	30	21.97	2	22.23	22.30	28	1,981	1.41%
2018/06/01	5	21.53	3	21.92	22.10	2	1,952	0.10%
2018/05/30	2	20.80	0	0.00	21.05	2	1,884	0.11%
2018/05/29	194	21.06	0	0.00	20.85	194	1,891	10.26%	大買/鉅額交易
2018/05/28	90	21.84	2	21.83	21.55	88	1,878	4.68%
2018/05/25	0	0.00	12	22.08	22.00	-12	1,843	-0.65%
2018/05/24	25	21.49	3	21.48	21.75	22	1,805	1.22%
2018/05/23	33	21.22	0	0.00	21.50	33	1,793	1.84%
2018/05/22	80	21.51	0	0.00	21.45	80	1,767	4.53%
2018/05/21	39	21.24	9	21.29	21.50	30	1,755	1.71%
2018/05/18	46	20.51	0	0.00	20.80	46	1,705	2.70%
2018/05/17	14	19.89	0	0.00	19.90	14	1,690	0.83%
2018/05/16	0	0.00	10	19.70	19.80	-10	1,701	-0.59%
2018/05/15	15	19.83	1	19.80	19.75	14	1,723	0.81%
2018/05/14	15	19.87	0	0.00	20.15	15	1,771	0.85%
2018/05/10	0	0.00	3	19.58	19.70	-3	1,775	-0.17%
2018/05/09	3	18.55	3	18.70	18.70	0	1,711	0.00%
2018/05/08	15	18.80	2	18.80	18.85	13	1,689	0.77%
2018/05/07	14	18.88	0	0.00	18.85	14	1,777	0.79%
2018/05/04	3	18.93	0	0.00	18.85	3	1,773	0.17%
2018/05/03	10	19.00	0	0.00	19.00	10	1,778	0.56%
2018/04/30	10	19.00	0	0.00	19.40	10	1,812	0.55%
2018/04/23	0	0.00	30	19.35	19.35	-30	2,222	-1.35%
2018/04/19	0	0.00	9	19.70	19.65	-9	2,615	-0.34%
2018/04/18	0	0.00	21	19.93	19.60	-21	2,718	-0.77%
2018/04/17	52	19.42	56	19.65	19.45	-4	2,719	-0.15%
2018/04/16	15	20.37	1	20.65	20.10	14	2,727	0.51%
2018/04/13	10	20.65	0	0.00	20.70	10	2,720	0.37%
2018/04/11	9	20.81	0	0.00	20.65	9	2,793	0.32%
2018/04/10	5	21.00	1	21.00	20.90	4	2,869	0.14%
2018/04/09	25	21.05	3	21.12	21.10	22	2,984	0.74%
2018/04/03	1	20.75	0	0.00	20.70	1	3,174	0.03%
2018/04/02	0	0.00	7	20.79	20.85	-7	3,218	-0.22%
2018/03/31	4	20.68	2	20.65	20.75	2	3,240	0.06%
2018/03/28	4	20.85	0	0.00	20.90	4	3,452	0.12%
2018/03/27	1	20.75	8	20.84	20.55	-7	3,438	-0.20%
2018/03/26	5	21.15	62	21.20	21.00	-57	3,407	-1.67%
2018/03/23	2	21.00	2	21.25	21.05	0	3,400	0.00%
2018/03/22	0	0.00	1	21.60	21.50	-1	3,384	-0.03%
2018/03/21	50	21.60	1	21.80	21.50	49	3,381	1.45%
2018/03/20	2	21.15	24	21.49	21.65	-22	3,359	-0.65%
2018/03/19	10	21.30	1	21.50	21.15	9	3,348	0.27%
2018/03/16	12	21.19	0	0.00	20.90	12	3,325	0.36%
2018/03/15	7	21.28	1	21.40	21.45	6	3,282	0.18%
2018/03/14	1	21.55	3	21.90	21.50	-2	3,265	-0.06%
2018/03/13	42	21.34	1	21.40	21.30	41	3,225	1.27%
2018/03/12	2	21.15	2	21.25	21.40	0	3,217	0.00%
2018/03/09	8	21.04	3	20.73	21.10	5	3,204	0.16%
2018/03/08	5	20.31	0	0.00	20.45	5	3,191	0.16%
2018/03/07	63	20.46	0	0.00	20.35	63	3,302	1.91%
2018/03/05	5	20.92	2	20.90	20.65	3	3,305	0.09%
2018/03/02	20	21.15	0	0.00	21.05	20	3,314	0.60%
2018/03/01	100	21.00	4	21.23	21.60	96	3,366	2.85%
2018/02/27	5	21.30	0	0.00	21.10	5	3,328	0.15%
2018/02/21	4	20.85	2	21.05	21.25	2	3,444	0.06%
2018/02/12	0	0.00	1	20.60	20.40	-1	3,432	-0.03%
2018/02/09	9	20.41	3	20.40	20.60	6	3,459	0.17%
2018/02/08	0	0.00	2	20.85	20.80	-2	3,436	-0.06%
2018/02/07	4	20.65	2	21.00	20.85	2	3,428	0.06%
2018/02/06	8	20.04	7	19.90	20.05	1	3,411	0.03%
2018/02/05	0	0.00	3	22.00	21.95	-3	3,357	-0.09%
2018/02/02	15	22.10	0	0.00	21.90	15	3,319	0.45%
2018/02/01	3	22.45	0	0.00	22.00	3	3,334	0.09%
2018/01/30	2	22.05	5	21.92	22.00	-3	3,329	-0.09%
2018/01/29	0	0.00	4	22.55	22.50	-4	3,250	-0.12%
2018/01/26	30	22.75	0	0.00	22.75	30	3,283	0.91%
2018/01/25	154	23.04	0	0.00	22.90	154	3,301	4.66%	大買/鉅額交易
2018/01/24	1	22.90	0	0.00	22.95	1	3,310	0.03%
2018/01/23	0	0.00	2	23.35	23.15	-2	3,334	-0.06%
2018/01/22	0	0.00	3	22.65	22.65	-3	3,294	-0.09%
2018/01/19	10	22.75	10	23.20	23.20	0	3,279	0.00%
2018/01/18	3	23.63	0	0.00	23.00	3	3,253	0.09%
2018/01/17	21	23.86	7	23.86	23.80	14	3,185	0.44%
2018/01/16	1	22.75	12	23.06	23.75	-11	3,049	-0.36%
2018/01/15	14	23.07	13	22.85	22.45	1	2,889	0.03%
2018/01/12	0	0.00	8	22.43	22.80	-8	2,644	-0.30%
2018/01/11	115	21.79	0	0.00	21.90	115	2,536	4.53%	大買/鉅額交易
2018/01/10	8	22.01	11	21.99	22.00	-3	2,497	-0.12%
2018/01/08	15	22.19	8	21.40	21.45	7	2,474	0.28%
2018/01/05	13	22.06	5	21.95	22.05	8	2,418	0.33%
2018/01/04	20	21.90	0	0.00	21.80	20	2,401	0.83%
2018/01/03	8	22.11	17	22.07	21.85	-9	2,314	-0.39%
2018/01/02	34	21.33	14	21.37	21.70	20	2,187	0.91%