明泰 (3380)-永豐金-永康券商分點個股進出

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
34.80
漲跌
▼0.35
漲幅
-1.00%
成交量
3,669張
產業
上市通信網路類股
622人加入追蹤

立即追蹤
本地時間:14:30

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

明泰 (3380)籌碼相關－永豐金-永康券商分點個股進出

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

永豐金-永康券商分點個股進出
永豐金-永康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
2024/12/13	1	35.50	1	34.90	34.80	0	3,446	0.00%
2024/12/12	15	35.10	0	0.00	35.15	15	3,413	0.44%
2024/12/11	6	35.21	0	0.00	34.90	6	3,399	0.18%
2024/12/09	1	36.00	0	0.00	35.20	1	3,376	0.03%
2024/12/06	1	37.20	2	37.55	36.55	-1	3,339	-0.03%
2024/12/05	3	37.62	8	37.42	37.60	-5	3,309	-0.15%
2024/12/04	22	36.95	11	36.67	36.60	11	3,211	0.34%
2024/12/03	2	38.93	4	38.64	38.70	-2	3,075	-0.07%
2024/12/02	6	37.92	3	38.60	37.80	3	2,983	0.10%
2024/11/29	0	0.00	1	36.90	37.30	-1	2,965	-0.03%
2024/11/28	7	38.04	15	37.25	37.00	-8	2,954	-0.27%
2024/11/27	0	0.00	1	38.60	38.05	-1	2,962	-0.03%
2024/11/26	2	37.93	7	38.21	38.55	-5	2,949	-0.17%
2024/11/25	34	38.38	29	38.45	38.20	5	2,825	0.18%
2024/11/14	0	0.00	1	35.10	34.85	-1	2,592	-0.04%
2024/11/13	0	0.00	1	35.35	35.35	-1	2,584	-0.04%
2024/11/12	2	35.30	2	35.45	35.55	0	2,582	0.00%
2024/11/11	3	35.88	4	36.41	36.55	-1	2,562	-0.04%
2024/11/08	10	36.94	11	36.48	36.45	-1	2,548	-0.04%
2024/11/07	16	36.91	18	37.08	37.25	-2	2,502	-0.08%
2024/11/06	1	35.20	2	35.35	35.45	-1	2,328	-0.04%
2024/11/05	5	35.62	4	35.10	35.15	1	2,340	0.04%
2024/11/04	3	34.15	0	0.00	34.20	3	2,344	0.13%
2024/10/28	1	35.20	0	0.00	35.30	1	2,377	0.04%
2024/10/25	0	0.00	1	36.10	36.10	-1	2,368	-0.04%
2024/10/24	0	0.00	1	35.30	36.00	-1	2,377	-0.04%
2024/10/21	0	0.00	3	36.00	35.80	-3	2,404	-0.12%
2024/10/18	1	36.50	1	36.30	36.25	0	2,687	0.00%
2024/10/17	1	36.55	4	36.35	36.50	-3	2,890	-0.10%
2024/10/16	9	35.94	10	35.90	36.00	-1	2,834	-0.04%
2024/10/15	2	36.48	5	36.40	36.15	-3	2,815	-0.11%
2024/10/14	8	36.74	1	36.30	36.55	7	2,758	0.25%
2024/10/11	13	36.32	11	36.13	35.80	2	2,653	0.08%
2024/10/09	9	36.33	5	36.32	36.20	4	2,571	0.16%
2024/10/07	1	35.05	0	0.00	35.10	1	2,372	0.04%
2024/10/04	1	34.75	0	0.00	34.95	1	2,370	0.04%
2024/09/20	0	0.00	6	35.60	35.15	-6	2,499	-0.24%
2024/09/19	0	0.00	1	35.30	35.40	-1	2,454	-0.04%
2024/09/18	0	0.00	1	34.65	34.40	-1	2,454	-0.04%
2024/09/16	2	35.15	1	35.30	35.35	1	2,500	0.04%
2024/09/12	0	0.00	1	32.90	32.85	-1	2,472	-0.04%
2024/09/05	1	34.55	0	0.00	33.60	1	2,518	0.04%
2024/09/04	2	34.75	3	34.45	34.45	-1	2,512	-0.04%
2024/09/03	0	0.00	3	36.32	35.95	-3	2,491	-0.12%
2024/09/02	0	0.00	5	36.25	35.95	-5	2,473	-0.20%
2024/08/30	0	0.00	4	35.16	35.15	-4	2,500	-0.16%
2024/08/29	4	35.49	5	34.88	35.30	-1	2,503	-0.04%
2024/08/28	10	34.45	21	34.62	35.15	-11	2,459	-0.45%
2024/08/27	1	33.65	4	33.75	33.90	-3	2,472	-0.12%
2024/08/21	1	33.25	0	0.00	33.35	1	3,092	0.03%
2024/08/19	0	0.00	1	32.20	32.85	-1	3,214	-0.03%
2024/08/15	1	30.95	0	0.00	30.80	1	3,196	0.03%
2024/08/09	1	30.85	0	0.00	30.25	1	3,223	0.03%
2024/08/06	5	29.90	5	27.60	28.90	0	3,206	0.00%
2024/08/05	5	31.10	0	0.00	29.70	5	3,175	0.16%
2024/08/01	5	33.80	1	34.20	34.15	4	3,147	0.13%
2024/07/31	0	0.00	5	33.70	33.45	-5	3,145	-0.16%
2024/07/30	4	32.90	0	0.00	33.05	4	3,145	0.13%
2024/07/26	5	33.05	2	33.25	33.10	3	3,111	0.10%
2024/07/23	3	34.10	0	0.00	34.10	3	3,108	0.10%
2024/07/22	4	34.26	0	34.90	34.00	4	3,138	0.13%
2024/07/19	3	36.98	37	38.00	36.55	-34	3,069	-1.11%
2024/07/18	24	36.98	21	36.87	37.35	3	2,775	0.11%
2024/07/17	0	0.00	3	35.85	35.70	-3	2,505	-0.12%
2024/07/11	2	36.00	0	0.00	36.00	2	2,473	0.08%
2024/07/08	0	0.00	4	35.95	35.80	-4	2,453	-0.16%
2024/07/05	3	36.05	3	36.35	36.30	0	2,460	0.00%
2024/07/04	1	35.70	0	0.00	35.75	1	2,427	0.04%
2024/07/03	1	36.00	1	36.05	35.80	0	2,421	0.00%
2024/07/02	6	36.09	5	35.65	35.60	1	2,393	0.04%
2024/06/26	7	34.90	0	0.00	34.85	7	2,376	0.29%
2024/06/21	4	35.41	4	35.38	35.30	0	2,401	0.00%
2024/06/20	2	34.53	0	0.00	35.40	2	2,356	0.08%
2024/06/18	4	34.55	1	34.60	34.50	3	2,354	0.13%
2024/06/17	5	34.97	0	0.00	34.75	5	2,372	0.21%
2024/06/14	5	34.80	1	34.80	34.40	4	2,364	0.17%
2024/06/13	11	34.46	5	34.44	34.15	6	2,354	0.25%
2024/06/07	0	0.00	2	34.75	34.80	-2	2,359	-0.08%
2024/06/05	8	35.86	2	36.40	35.60	6	2,358	0.25%
2024/06/04	8	35.36	0	0.00	35.10	8	2,317	0.35%
2024/05/31	0	0.00	18	36.20	35.45	-18	2,354	-0.76%
2024/05/30	8	36.36	2	37.25	36.30	6	2,334	0.26%
2024/05/29	28	38.15	3	37.53	37.20	25	2,395	1.04%
2024/05/27	0	0.00	3	34.20	34.75	-3	1,958	-0.15%
2024/05/24	6	34.16	8	34.19	34.55	-2	1,954	-0.10%
2024/05/23	1	32.50	0	0.00	32.50	1	1,862	0.05%
2024/05/22	1	33.35	0	0.00	33.20	1	1,988	0.05%
2024/05/21	2	33.15	0	0.00	32.95	2	2,009	0.10%
2024/05/15	0	0.00	1	32.55	32.50	-1	2,135	-0.05%
2024/05/14	1	32.70	0	0.00	32.80	1	2,153	0.05%
2024/05/13	1	32.20	0	0.00	32.45	1	2,243	0.04%
2024/05/09	0	0.00	1	32.50	32.00	-1	2,332	-0.04%
2024/05/07	1	32.50	0	0.00	32.50	1	2,461	0.04%
2024/05/03	1	32.65	1	32.95	32.65	0	2,595	0.00%
2024/04/26	1	33.00	3.1	32.63	32.15	-2.1	3,089	-0.07%
2024/04/25	0	0.00	2	32.13	31.95	-2	3,102	-0.06%
2024/04/22	0	0.00	1	31.65	31.45	-1	3,151	-0.03%
2024/04/18	0	0.00	1	32.10	32.25	-1	3,138	-0.03%
2024/04/16	4	32.69	0	0.00	32.30	4	3,207	0.12%
2024/04/11	1	34.65	0	0.00	34.65	1	3,466	0.03%
2024/04/09	1	35.30	2	35.15	35.15	-1	3,539	-0.03%
2024/04/08	1	35.50	0	0.00	35.45	1	3,544	0.03%
2024/04/02	1	36.60	1	36.55	36.35	0	3,667	0.00%
2024/03/28	3	36.50	0	0.00	36.10	3	3,819	0.08%
2024/03/26	1	36.10	2	36.15	36.25	-1	3,804	-0.03%
2024/03/21	0	0.00	1	35.45	35.80	-1	3,923	-0.03%
2024/03/20	48	35.69	2	35.68	35.55	46	3,951	1.16%
2024/03/19	2	35.50	2	35.20	35.40	0	3,986	0.00%
2024/03/18	0	0.00	5	35.10	35.30	-5	4,134	-0.12%
2024/03/15	1	34.90	1.5	35.39	34.80	-0.5	4,443	-0.01%
2024/03/14	0.2	35.20	2	35.25	35.10	-1.8	4,461	-0.04%
2024/03/13	0	0.00	14	35.51	35.20	-14	4,461	-0.31%
2024/03/12	1	35.35	1	35.45	35.55	0	4,467	0.00%
2024/03/11	1	35.30	5	35.63	35.40	-4	4,486	-0.09%
2024/03/08	3	35.12	31	34.73	35.25	-28	4,585	-0.61%
2024/03/07	3	35.48	35	35.95	35.40	-32	4,674	-0.68%
2024/03/06	2	36.60	0	0.00	36.60	2	4,630	0.04%
2024/03/05	2	36.90	1	37.00	36.90	1	4,618	0.02%
2024/03/04	4	37.31	4	38.15	37.45	0	4,582	0.00%
2024/03/01	4	36.70	0	0.00	36.65	4	4,463	0.09%
2024/02/29	2	37.15	0	0.00	37.00	2	4,430	0.05%
2024/02/27	1	37.45	0	0.00	37.50	1	4,390	0.02%
2024/02/23	47	39.08	42	38.96	38.05	5	4,349	0.11%
2024/02/22	0	0.00	3	38.53	38.60	-3	4,245	-0.07%
2024/02/21	9	38.48	13	38.56	38.65	-4	4,237	-0.09%
2024/02/16	0	0.00	3	37.65	37.65	-3	4,191	-0.07%
2024/02/15	9	37.39	0	0.00	37.50	9	4,191	0.21%
2024/02/05	11	37.30	14	37.57	37.70	-3	4,173	-0.07%
2024/02/02	4	39.10	4	38.95	39.25	0	4,092	0.00%
2024/02/01	0	0.00	2	38.63	38.30	-2	4,062	-0.05%
2024/01/31	3	38.70	3	38.50	38.50	0	4,050	0.00%
2024/01/30	4	39.25	0	0.00	39.15	4	4,046	0.10%
2024/01/29	1	38.70	8	38.79	38.80	-7	3,952	-0.18%
2024/01/26	17	39.34	2	39.30	39.10	15	3,973	0.38%
2024/01/25	0	0.00	1	39.10	39.10	-1	3,965	-0.03%
2024/01/24	3	39.03	2	38.90	38.75	1	3,988	0.03%
2024/01/23	2	39.70	19	39.45	39.25	-17	4,055	-0.42%
2024/01/22	9	38.82	4	38.60	38.90	5	3,821	0.13%
2024/01/19	23	37.95	4	37.93	37.95	19	3,697	0.51%
2024/01/18	0	0.00	1	36.70	36.65	-1	3,636	-0.03%
2024/01/17	0	0.00	3	37.33	37.35	-3	3,624	-0.08%
2024/01/12	1	37.50	1	37.75	37.50	0	3,603	0.00%
2024/01/11	4	37.30	5	37.59	37.75	-1	3,588	-0.03%
2024/01/09	2	37.35	1	37.25	36.95	1	3,557	0.03%
2024/01/08	5	37.41	3	37.19	36.80	2	3,525	0.06%
2024/01/05	10	38.68	2	37.98	37.90	8	3,492	0.23%
2024/01/04	1	37.85	4	37.60	37.70	-3	3,289	-0.09%
2023/12/29	3	37.77	0	37.82	37.75	3	3,284	0.09%
2023/12/28	1	38.35	11	38.47	38.10	-10	3,290	-0.30%
2023/12/27	5	37.57	8	37.71	37.55	-3	3,215	-0.09%
2023/12/26	11	38.00	20	38.00	38.10	-9	3,178	-0.28%
2023/12/19	1	36.70	0	0.00	36.70	1	3,112	0.03%
2023/12/18	4.1	37.93	6	37.85	37.70	-2	3,100	-0.06%
2023/12/15	0	0.00	1	36.70	36.70	-1	3,006	-0.03%
2023/12/14	4	37.59	0	0.00	37.25	4	3,015	0.13%
2023/12/13	18	37.94	14	37.96	37.85	4	3,001	0.13%
2023/12/12	25	38.38	22	38.25	38.30	3	2,954	0.10%
2023/12/08	12	36.76	12	36.82	36.55	0	2,900	0.00%
2023/12/07	2	36.75	0	0.00	36.70	2	3,023	0.07%
2023/12/06	20	37.35	0	0.00	37.10	20	3,017	0.66%
2023/12/05	1	37.95	0	0.00	37.50	1	2,993	0.03%
2023/12/04	1.1	38.09	6	36.99	37.45	-5	2,876	-0.17%
2023/11/29	0	0.00	6	36.14	36.00	-6	2,773	-0.22%
2023/11/28	0	0.00	1	35.79	35.95	-1	2,813	-0.04%
2023/11/22	2	36.00	0	0.00	36.25	2	2,984	0.07%
2023/11/20	1	35.55	0	0.00	35.55	1	3,125	0.03%
2023/11/17	3	34.88	24	35.13	34.95	-21	3,263	-0.64%
2023/11/14	1	33.20	0	0.00	33.55	1	3,347	0.03%
2023/11/13	0	0.00	1	32.55	32.90	-1	3,382	-0.03%
2023/11/09	1	32.85	13	32.87	32.70	-12	3,407	-0.35%
2023/11/07	1	33.75	1	33.65	33.55	0	3,426	0.00%
2023/11/06	2	34.70	0	0.00	34.55	2	3,434	0.06%
2023/11/03	4	34.48	4	34.70	34.40	0	3,460	0.00%
2023/11/02	11	35.35	13	35.01	35.20	-2	3,453	-0.06%
2023/11/01	2	34.30	1	34.00	33.55	1	3,421	0.03%
2023/10/31	1	36.15	2	36.08	35.35	-1	3,439	-0.03%
2023/10/30	1	34.70	1	34.60	34.70	0	3,370	0.00%
2023/10/27	1	34.10	1	34.35	34.20	0	3,488	0.00%
2023/10/17	3	35.65	1	35.35	35.05	2	4,076	0.05%
2023/10/16	1	35.75	0	0.00	35.70	1	4,173	0.02%
2023/10/13	2	37.05	0	0.00	36.60	2	4,423	0.05%
2023/10/12	1	36.45	0	0.00	36.60	1	4,866	0.02%
2023/10/11	3	36.78	0	0.00	36.55	3	5,312	0.06%
2023/10/05	0	0.00	1	37.90	37.75	-1	5,540	-0.02%
2023/10/04	1	38.45	1	38.70	38.35	0	5,565	0.00%
2023/10/03	5	38.50	0	0.00	38.30	5	5,694	0.09%
2023/10/02	0	0.00	20	39.60	39.65	-20	6,053	-0.33%
2023/09/25	0	0.00	2	39.30	39.50	-2	6,737	-0.03%
2023/09/22	0	0.00	3	38.85	38.95	-3	6,826	-0.04%
2023/09/21	3	37.80	0	0.00	37.85	3	7,124	0.04%
2023/09/19	11	40.15	11	39.69	39.25	0	7,297	0.00%
2023/09/18	3	39.50	11	39.58	39.80	-8	7,347	-0.11%
2023/09/15	12	39.80	5	39.85	39.45	7	7,414	0.09%
2023/09/14	11.1	40.05	7	39.99	40.15	4.1	7,368	0.05%
2023/09/13	1	37.65	1	38.50	39.00	0	7,292	0.00%
2023/09/12	59	38.19	3	38.18	38.15	56	7,565	0.74%
2023/09/11	0	0.00	1	36.60	36.35	-1	7,454	-0.01%
2023/09/07	3	38.70	8	38.71	38.40	-5	7,462	-0.07%
2023/09/05	5	38.45	0	0.00	38.45	5	7,627	0.07%
2023/09/04	0	0.00	1	38.20	38.30	-1	7,641	-0.01%
2023/09/01	2	39.30	2	39.55	38.60	0	7,657	0.00%
2023/08/31	1	39.40	1	39.40	39.75	0	7,652	0.00%
2023/08/30	6	39.39	10	39.53	39.10	-4	7,631	-0.05%
2023/08/28	1	39.05	0	0.00	39.00	1	7,756	0.01%
2023/08/25	7	39.58	3	39.30	39.60	4	7,848	0.05%
2023/08/24	24	39.59	23	39.74	39.50	1	7,846	0.01%
2023/08/23	10	39.08	5	39.65	38.90	5	7,822	0.06%
2023/08/22	5	37.94	3	38.12	38.15	2	7,668	0.03%
2023/08/17	0	0.00	1	37.30	37.75	-1	7,552	-0.01%
2023/08/16	3	35.97	2	35.88	36.10	1	7,525	0.01%
2023/08/11	4	36.69	4	37.25	36.70	0	7,570	0.00%
2023/08/10	2	37.35	3	37.65	37.10	-1	7,569	-0.01%
2023/08/09	0	0.00	1	38.30	38.30	-1	7,534	-0.01%
2023/08/08	1	38.60	2	38.55	38.75	-1	7,499	-0.01%
2023/08/07	3	39.23	4	38.80	39.50	-1	7,482	-0.01%
2023/08/04	1.1	38.32	4	37.90	39.45	-3	7,406	-0.04%
2023/08/02	8	42.31	1	41.40	41.40	7	7,316	0.10%
2023/08/01	2	43.38	0	0.00	42.95	2	7,257	0.03%
2023/07/31	7	44.28	20	45.03	43.90	-13	7,147	-0.18%
2023/07/28	12	42.37	22	42.14	42.90	-10	6,998	-0.14%
2023/07/27	20	43.87	10	43.96	44.00	10	6,954	0.14%
2023/07/26	1	43.30	3	43.53	43.15	-2	6,918	-0.03%
2023/07/25	16	44.56	0	0.00	44.45	16	6,865	0.23%
2023/07/21	1	43.75	4	43.23	43.75	-3	6,754	-0.04%
2023/07/20	0	0.00	7	43.91	43.80	-7	6,735	-0.10%
2023/07/19	8	43.18	14	43.00	42.90	-6	6,656	-0.09%
2023/07/18	11.1	45.69	48	44.30	43.20	-36.9	6,669	-0.55%
2023/07/17	41	47.40	32.1	47.13	46.70	8.9	6,513	0.14%
2023/07/14	62	46.97	25	45.68	48.10	37	6,141	0.60%
2023/07/13	19	43.84	10	44.02	43.80	9	5,831	0.15%
2023/07/12	1	43.40	3	42.92	42.40	-2	5,632	-0.04%
2023/07/11	0	0.00	3	42.65	42.45	-3	5,627	-0.05%
2023/07/10	9	42.35	3	42.23	42.15	6	5,628	0.11%
2023/07/07	24	43.46	9	43.97	43.30	15	5,529	0.27%
2023/07/06	6	41.96	8	42.25	41.85	-2	5,148	-0.04%
2023/07/05	1	42.55	6.2	41.70	41.70	-5.2	5,122	-0.10%
2023/07/04	16.2	43.09	39	42.77	43.80	-22.8	5,009	-0.46%
2023/07/03	65	43.46	46.1	43.45	43.45	18.9	4,859	0.39%
2023/06/30	12	40.49	13	40.51	40.90	-1	4,600	-0.02%
2023/06/29	72	41.21	67.1	41.23	40.35	5	4,503	0.11%
2023/06/28	29	39.70	25	40.04	39.30	4	4,167	0.10%
2023/06/27	5	37.80	0	0.00	37.80	5	4,011	0.12%
2023/06/26	8	38.64	11	39.20	38.60	-3	4,002	-0.07%
2023/06/21	5	40.25	0	0.00	40.20	5	3,920	0.13%
2023/06/20	1	39.05	0	0.00	39.10	1	3,825	0.03%
2023/06/19	21	39.51	20	39.30	39.30	1	3,785	0.03%
2023/06/16	20	39.78	22	40.41	40.35	-2	3,656	-0.06%
2023/06/14	0	37.55	0	0.00	37.65	0	3,311	0.00%
2023/06/12	2	37.68	6	36.70	36.80	-4	3,411	-0.12%
2023/06/09	6	38.73	4	38.40	38.85	2	3,394	0.06%
2023/06/08	0	0.00	1	37.75	37.20	-1	3,345	-0.03%
2023/06/07	1	37.90	0	0.00	38.10	1	3,377	0.03%
2023/06/06	0	0.00	3	38.37	38.05	-3	3,440	-0.09%
2023/06/05	2.1	39.37	3	39.28	38.70	-0.9	3,457	-0.03%
2023/06/02	2	38.55	2	39.00	38.90	0	3,542	0.00%
2023/06/01	0	0.00	2.1	38.90	38.95	-2.1	3,526	-0.06%
2023/05/31	2	38.68	2.1	38.09	38.50	0	3,501	0.00%
2023/05/30	4	37.53	1	37.35	37.45	3	3,409	0.09%
2023/05/29	20	37.03	22	37.38	37.30	-2	3,404	-0.06%
2023/05/25	1	35.60	0	0.00	36.00	1	3,393	0.03%
2023/05/23	1	36.70	0	0.00	36.65	1	3,383	0.03%
2023/05/22	0	0.00	1	36.60	36.60	-1	3,378	-0.03%
2023/05/17	0	0.00	6	35.70	35.95	-6	3,315	-0.18%
2023/05/11	0	0.00	1	34.20	33.95	-1	3,232	-0.03%
2023/05/10	5.1	34.83	0	0.00	34.80	5.1	3,205	0.16%
2023/05/09	2	34.70	0	0.00	34.60	2	3,198	0.06%
2023/05/08	4	35.10	0	0.00	35.15	4	3,188	0.13%
2023/05/05	5	35.25	0	0.00	35.00	5	3,182	0.16%
2023/05/03	3	34.47	0	0.00	34.40	3	3,188	0.09%
2023/05/02	0	0.00	0	35.70	35.85	0	3,168	0.00%
2023/04/27	0.1	35.20	1	35.10	35.30	-0.9	3,143	-0.03%
2023/04/25	1	35.05	1	34.75	34.80	0	3,114	0.00%
2023/04/24	2	35.88	1	35.95	35.70	1	3,071	0.03%
2023/04/21	6	37.52	13	36.22	35.65	-7	3,081	-0.23%
2023/04/20	7	39.33	4	39.21	39.30	3	2,949	0.10%
2023/04/19	2	38.08	3.9	38.40	38.85	-1.9	2,840	-0.07%
2023/04/18	5	38.51	3	37.87	38.40	2	2,754	0.07%
2023/04/17	2	37.15	1	37.45	37.45	1	2,686	0.04%
2023/04/14	1.1	37.27	0	0.00	36.70	1.1	2,757	0.04%
2023/04/11	6	36.13	2	36.10	36.20	4	2,554	0.16%
2023/04/10	0	0.00	12	35.84	36.00	-12	2,528	-0.48%
2023/03/31	0.1	35.00	1	34.75	34.85	-1	2,337	-0.04%
2023/03/29	0	0.00	1	34.55	34.45	-1	2,310	-0.04%
2023/03/28	1	34.80	3	34.53	34.75	-2	2,313	-0.09%
2023/03/24	0	0.00	1	34.60	34.55	-1	2,273	-0.04%
2023/03/23	0	0.00	11	34.89	34.75	-11	2,257	-0.49%
2023/03/22	1	34.45	1	34.45	34.45	0	2,240	0.00%
2023/03/21	0	0.00	1	34.15	34.10	-1	2,224	-0.04%
2023/03/20	0	34.20	0	0.00	34.20	0	2,211	0.00%
2023/03/17	0	0.00	1	34.20	34.30	-1	2,207	-0.05%
2023/03/16	0	33.70	0	0.00	33.55	0	2,187	0.00%
2023/03/15	4	35.24	0	0.00	34.45	4	2,153	0.19%
2023/03/14	0	0.00	5	35.32	35.20	-5	2,081	-0.24%
2023/03/13	0	0.00	3	34.50	34.90	-3	2,036	-0.15%
2023/03/10	1	34.80	1	35.10	34.55	0	1,991	0.00%
2023/03/09	0	0.00	8	34.99	34.80	-8	2,215	-0.36%
2023/03/08	0	0.00	2	34.30	34.55	-2	2,276	-0.09%
2023/03/07	5	34.55	7	34.26	34.20	-2	2,337	-0.09%
2023/03/06	0	0.00	1.1	33.32	33.25	-1.1	2,197	-0.05%
2023/03/03	2	33.07	0	0.00	32.90	2	2,167	0.09%
2023/03/02	0	0.00	1	33.70	33.90	-1	2,099	-0.05%
2023/03/01	0	0.00	30	32.88	33.20	-30	2,100	-1.43%
2023/02/23	32	32.65	0	0.00	32.50	32	2,038	1.57%
2023/02/20	0.1	31.75	0	0.00	31.70	0.1	2,015	0.00%
2023/02/17	1.1	31.64	1	31.60	31.60	0.1	2,014	0.00%
2023/02/16	0	0.00	3	31.25	31.00	-3	2,024	-0.15%
2023/02/10	0	0.00	2	30.55	30.20	-2	2,179	-0.09%
2023/02/06	3	30.95	0	0.00	30.95	3	2,218	0.14%
2023/02/03	1	30.70	0	0.00	30.70	1	2,217	0.05%
2023/02/02	4	31.20	4	31.20	31.25	0	2,211	0.00%
2023/01/31	2	30.33	2	30.48	30.55	0	2,224	0.00%
2023/01/30	0	30.00	0	0.00	30.05	0	2,205	0.00%
2023/01/17	0	0.00	3	29.57	29.80	-3	2,203	-0.14%
2023/01/16	2	29.45	0	0.00	29.30	2	2,199	0.09%
2023/01/10	0	0.00	1	30.05	30.05	-1	2,191	-0.05%
2023/01/06	0	0.00	1	29.50	29.50	-1	2,212	-0.05%
2023/01/05	10	30.66	10	30.00	29.60	0	2,244	0.00%
2023/01/04	10	30.18	10	30.08	30.00	0	2,175	0.00%
2022/12/27	1	29.05	0	0.00	28.95	1	2,274	0.04%
2022/12/22	0	0.00	1	28.95	28.85	-1	2,305	-0.04%
2022/12/20	1	28.70	0	0.00	28.55	1	2,371	0.04%
2022/12/15	0	0.00	1	31.15	31.10	-1	2,415	-0.04%
2022/12/14	1	30.75	1	31.05	31.05	0	2,427	0.00%
2022/12/09	1	30.75	1	30.85	30.85	0	2,479	0.00%
2022/12/06	0	0.00	11	31.33	31.35	-11	2,734	-0.40%
2022/12/05	1	32.00	1	31.65	31.60	0	2,931	0.00%
2022/12/02	0	0.00	2	31.23	31.20	-2	3,049	-0.07%
2022/12/01	5	32.15	15	31.79	31.30	-10	3,162	-0.32%
2022/11/30	1	30.90	11	31.15	31.00	-10	3,100	-0.32%
2022/11/29	0	0.00	1	31.35	31.35	-1	3,044	-0.03%
2022/11/25	1	29.65	0	0.00	29.50	1	2,968	0.03%
2022/11/23	17	29.90	17	30.23	30.45	0	2,951	0.00%
2022/11/21	2	29.60	0	0.00	29.60	2	2,933	0.07%
2022/11/18	0	0.00	6	29.64	29.55	-6	2,945	-0.20%
2022/11/17	3	29.48	0	0.00	29.50	3	2,927	0.10%
2022/11/15	0	0.00	4	29.25	29.20	-4	2,929	-0.14%
2022/11/14	6	29.60	0	0.00	29.70	6	2,932	0.20%
2022/11/11	0	0.00	40	29.31	29.55	-40	2,902	-1.38%
2022/11/10	0	0.00	3	29.30	29.15	-3	2,891	-0.10%
2022/11/09	30	29.44	0	0.00	29.30	30	2,898	1.03%
2022/11/08	23	29.65	1	29.25	29.30	22	2,906	0.76%
2022/10/28	10	26.40	0	0.00	26.25	10	3,530	0.28%
2022/10/26	20	26.70	0	0.00	26.60	20	3,875	0.52%
2022/10/17	1	27.30	1	27.80	28.30	0	4,694	0.00%
2022/10/14	1	28.00	2	27.43	28.00	-1	4,725	-0.02%
2022/10/12	1	28.05	1	28.45	28.10	0	4,720	0.00%
2022/10/11	1	28.35	3	28.52	28.40	-2	4,735	-0.04%
2022/10/07	2	29.55	2	29.75	29.50	0	4,787	0.00%
2022/10/06	1	29.05	1	29.45	29.20	0	4,828	0.00%
2022/10/05	2	29.20	1	29.95	28.85	1	4,848	0.02%
2022/10/04	0	0.00	1	28.60	28.60	-1	4,773	-0.02%
2022/10/03	0	0.00	1	27.35	27.35	-1	4,827	-0.02%
2022/09/30	1	27.55	1	27.00	27.55	0	5,062	0.00%
2022/09/29	2	27.83	2	28.28	27.65	0	5,268	0.00%
2022/09/28	1	27.25	0	0.00	27.25	1	5,323	0.02%
2022/09/27	1	29.65	1	29.80	29.80	0	5,399	0.00%
2022/09/26	1	30.35	3	29.88	29.80	-2	5,417	-0.04%
2022/09/23	3	31.92	0	0.00	31.35	3	5,395	0.06%
2022/09/22	0	0.00	1	32.40	32.65	-1	5,376	-0.02%
2022/09/21	2	32.25	0	0.00	32.35	2	5,353	0.04%
2022/09/20	1	32.55	1	32.75	32.80	0	5,331	0.00%
2022/09/19	2	32.30	3	32.28	32.45	-1	5,316	-0.02%
2022/09/16	0	0.00	2	32.68	32.70	-2	5,297	-0.04%
2022/09/15	11	33.98	11	33.07	33.05	0	5,258	0.00%
2022/09/14	3	33.07	3	33.28	33.45	0	5,179	0.00%
2022/09/13	11	34.36	3	33.92	33.70	8	5,130	0.16%
2022/09/12	28	34.35	25	34.56	34.95	3	4,980	0.06%
2022/09/08	5	32.98	16	33.15	33.75	-11	4,786	-0.23%
2022/09/07	5	32.80	6	32.55	32.80	-1	4,637	-0.02%
2022/09/06	22	32.55	9.1	32.51	32.40	13	4,514	0.29%
2022/09/05	0	0.00	1	32.50	31.40	-1	4,297	-0.02%
2022/08/31	0	0.00	1	31.25	31.45	-1	4,139	-0.02%
2022/08/29	0	0.00	2	30.15	30.15	-2	4,110	-0.05%
2022/08/26	3	31.60	0	0.00	31.65	3	4,082	0.07%
2022/08/23	0	0.00	1	30.70	30.75	-1	4,011	-0.02%
2022/08/22	0	0.00	6	31.80	31.15	-6	3,985	-0.15%
2022/08/17	0	0.00	1	31.20	31.15	-1	3,890	-0.03%
2022/08/15	0	0.00	3	31.92	31.65	-3	3,838	-0.08%
2022/08/11	2	31.75	3	31.55	31.50	-1	3,739	-0.03%
2022/08/10	6	31.95	4	32.15	31.75	2	3,686	0.05%
2022/08/09	11	31.90	13	31.60	32.00	-2	3,591	-0.06%
2022/08/08	4	31.88	6	31.99	31.90	-2	3,537	-0.06%
2022/08/05	23	31.68	18	31.46	31.85	5	3,446	0.14%
2022/08/04	19	31.67	35.1	31.11	31.80	-16.1	3,291	-0.49%
2022/08/03	59	31.03	34	30.85	30.05	25	3,016	0.83%
2022/08/02	10	30.95	6	30.85	30.70	4	2,754	0.15%
2022/08/01	5	30.55	5	30.75	30.50	0	2,633	0.00%
2022/07/29	1	30.80	8	31.21	31.15	-7	2,578	-0.27%
2022/07/28	24	31.20	51	31.23	30.50	-27	2,479	-1.09%
2022/07/27	55	30.63	31	30.55	30.70	24	2,216	1.08%
2022/07/26	2	29.18	0	0.00	29.00	2	2,033	0.10%
2022/07/25	0	0.00	4	30.41	31.00	-4	1,936	-0.21%
2022/07/22	0	0.00	1	29.45	29.10	-1	1,822	-0.05%
2022/07/20	2	29.03	2	29.15	29.00	0	1,739	0.00%
2022/07/15	4	29.55	5	29.29	29.40	-1	1,697	-0.06%
2022/07/14	5	29.31	3	29.50	29.25	2	1,648	0.12%
2022/07/12	1	28.80	1	28.90	28.60	0	1,534	0.00%
2022/07/11	9	29.45	13	29.46	29.45	-4	1,512	-0.26%
2022/07/08	10	29.53	8	29.19	29.60	2	1,448	0.14%
2022/07/07	12	28.73	9	28.96	28.75	3	1,206	0.25%
2022/07/06	0	0.00	1	27.65	27.45	-1	1,001	-0.10%
2022/07/05	19	27.07	18	26.98	27.15	1	951	0.11%
2022/07/04	0	0.00	4	25.50	25.45	-4	830	-0.48%
2022/06/30	0	0.00	3	25.65	25.60	-3	803	-0.37%
2022/06/27	3	26.90	0	0.00	27.00	3	834	0.36%
2022/06/15	3	26.97	0	0.00	27.10	3	1,175	0.26%
2022/06/14	0	0.00	3	26.10	26.40	-3	1,180	-0.26%
2022/06/10	3	27.25	1	27.20	27.25	2	1,211	0.17%
2022/06/06	1	27.30	0	0.00	27.30	1	1,315	0.08%
2022/06/01	0	0.00	1	27.65	27.65	-1	1,362	-0.07%
2022/05/26	1	27.20	1	27.45	26.80	0	1,395	0.00%
2022/05/18	1	27.25	2	27.35	27.40	-1	1,859	-0.05%
2022/05/17	0	0.00	0	27.00	27.00	0	1,876	0.00%
2022/05/10	0	0.00	0	26.70	27.00	0	1,928	0.00%
2022/05/09	2	27.40	0	0.00	26.90	2	1,978	0.10%
2022/05/06	1	28.30	0	0.00	28.25	1	1,994	0.05%
2022/05/05	4	29.19	0	0.00	29.05	4	2,028	0.20%
2022/05/03	0	0.00	1	29.05	29.10	-1	2,059	-0.05%
2022/04/29	1	28.95	3	29.05	28.90	-2	2,067	-0.10%
2022/04/28	2	28.40	1	28.60	28.55	1	2,085	0.05%
2022/04/27	1	27.95	0	0.00	28.30	1	2,135	0.05%
2022/04/25	1	28.90	1	28.55	28.60	0	2,138	0.00%
2022/04/22	0	0.00	1	30.15	30.10	-1	2,128	-0.05%
2022/04/21	1	30.95	1	31.10	30.55	0	2,136	0.00%
2022/04/19	0	0.00	1	29.85	29.75	-1	2,110	-0.05%
2022/04/18	1	28.60	2	29.03	29.10	-1	2,126	-0.05%
2022/04/15	2	28.93	0	0.00	28.85	2	2,136	0.09%
2022/04/11	1	29.85	2	30.58	29.70	-1	2,322	-0.04%
2022/04/08	1	31.00	0	0.00	30.80	1	2,618	0.04%
2022/04/06	0	0.00	1	31.50	31.40	-1	2,729	-0.04%
2022/03/31	0	0.00	1	31.50	31.30	-1	2,859	-0.03%
2022/03/28	2	31.75	0	0.00	31.80	2	2,947	0.07%
2022/03/25	10	33.06	8	32.58	32.50	2	2,961	0.07%
2022/03/18	0	0.00	1	32.00	32.00	-1	3,665	-0.03%
2022/03/11	0	0.00	1	30.25	30.25	-1	5,035	-0.02%
2022/03/10	1	29.80	1	30.05	29.80	0	5,025	0.00%
2022/03/09	1	27.95	21	27.97	28.60	-20	5,058	-0.40%
2022/03/07	1	29.70	0	0.00	29.05	1	5,023	0.02%
2022/03/01	0	0.00	3	30.90	30.95	-3	5,128	-0.06%
2022/02/25	4	30.99	3	30.62	30.50	1	5,171	0.02%
2022/02/24	5	30.39	4	30.30	29.80	1	5,172	0.02%
2022/02/23	0	0.00	3	30.90	31.10	-3	5,294	-0.06%
2022/02/22	2	30.50	0	0.00	30.45	2	5,351	0.04%
2022/02/21	3	32.30	1	32.75	32.25	2	5,542	0.04%
2022/02/18	42	32.67	47	32.67	32.90	-5	6,165	-0.08%
2022/02/17	2	30.88	3	31.22	31.30	-1	5,991	-0.02%
2022/02/16	5	31.01	1	30.85	30.90	4	6,002	0.07%
2022/02/15	0	0.00	2	30.80	30.80	-2	6,006	-0.03%
2022/02/10	2	31.70	0	0.00	31.50	2	6,149	0.03%
2022/02/09	3	31.69	4	32.05	32.10	-1	6,165	-0.02%
2022/02/08	1	32.50	2	32.70	32.40	-1	6,235	-0.02%
2022/01/21	0.1	30.65	0	0.00	30.45	0.1	6,416	0.00%
2022/01/20	2	31.60	0	0.00	31.70	2	6,512	0.03%
2022/01/19	2	30.90	0	0.00	31.00	2	6,534	0.03%
2022/01/12	1	30.90	0	0.00	30.70	1	6,483	0.02%
2022/01/07	4	32.20	7	31.80	31.35	-3	6,437	-0.05%
2022/01/06	2	33.13	1	33.50	32.85	1	6,349	0.02%
2022/01/05	1	33.55	3	33.80	33.70	-2	6,319	-0.03%
2022/01/04	2	33.60	2	33.80	33.70	0	6,295	0.00%
2022/01/03	15	34.99	16	34.58	33.95	-1	6,221	-0.02%
2021/12/30	2	33.58	0	0.00	33.55	2	5,914	0.03%
2021/12/29	2	33.60	32	33.56	34.15	-30	5,873	-0.51%
2021/12/28	32	34.14	4	33.91	34.00	28	5,777	0.48%
2021/12/27	2	33.25	3	33.33	33.30	-1	5,681	-0.02%
2021/12/24	2	33.40	6	33.38	33.40	-4	5,642	-0.07%
2021/12/23	1	32.75	1	32.80	32.80	0	5,569	0.00%
2021/12/22	4	32.88	2	32.55	32.55	2	5,554	0.04%
2021/12/21	2	32.63	6	32.74	32.80	-4	5,534	-0.07%
2021/12/20	6	32.78	1	33.15	32.70	5	5,506	0.09%
2021/12/17	3	33.12	1	32.60	32.65	2	5,463	0.04%
2021/12/16	48	33.97	30	34.08	33.85	18	5,397	0.33%
2021/12/15	7	33.16	7	33.66	34.15	0	5,268	0.00%
2021/12/14	22	35.31	17	35.55	34.10	5	5,100	0.10%
2021/12/13	7	33.41	11.3	33.69	33.65	-4.3	4,555	-0.09%
2021/12/10	81.3	33.54	72	33.79	33.80	9.3	4,308	0.21%
2021/12/09	15	32.60	20	32.83	32.20	-5	3,779	-0.13%
2021/12/08	3	30.38	4	30.30	30.30	-1	3,217	-0.03%
2021/12/07	2	30.20	8	29.84	30.15	-6	3,141	-0.19%
2021/12/02	1	29.25	0	0.00	29.05	1	2,971	0.03%
2021/12/01	0	0.00	1	28.90	28.85	-1	2,974	-0.03%
2021/11/29	16	28.45	10	28.45	28.45	6	2,967	0.20%
2021/11/26	4	28.39	8	28.41	28.30	-4	2,911	-0.14%
2021/11/25	0	0.00	1	29.70	29.55	-1	2,874	-0.03%
2021/11/24	8	29.69	3	30.37	30.10	5	2,840	0.18%
2021/11/23	0	0.00	1	30.45	29.80	-1	2,797	-0.04%
2021/11/22	11	30.84	7	31.06	30.85	4	2,729	0.15%
2021/11/18	11	30.81	13	30.83	30.10	-2	2,517	-0.08%
2021/11/17	10	31.71	20	31.66	32.05	-10	2,279	-0.44%
2021/11/16	14	28.81	2	29.10	29.15	12	1,627	0.74%
2021/11/11	2	28.10	1	28.45	28.10	1	1,531	0.07%
2021/11/08	0	0.00	2	28.35	28.10	-2	1,384	-0.14%
2021/11/05	57	28.52	85	28.52	28.20	-28	1,355	-2.07%
2021/11/04	30	28.57	0	0.00	28.60	30	1,244	2.41%
2021/11/03	3	27.30	3	27.30	27.00	0	1,077	0.00%
2021/10/28	1	27.90	1	28.00	27.80	0	1,020	0.00%
2021/10/26	0	0.00	1	26.70	26.65	-1	845	-0.12%
2021/10/25	0	0.00	1	26.50	26.60	-1	852	-0.12%
2021/10/20	0	0.00	2	26.10	25.95	-2	897	-0.22%
2021/09/29	0	0.00	1	25.45	25.45	-1	1,428	-0.07%
2021/09/24	1	25.40	2	25.45	25.40	-1	1,481	-0.07%
2021/09/23	4	25.20	2	25.13	25.00	2	1,480	0.14%
2021/09/22	6	24.65	8	24.76	24.40	-2	1,490	-0.13%
2021/09/15	10	24.15	0	0.00	24.10	10	1,538	0.65%
2021/09/13	2	24.35	0	0.00	24.25	2	1,573	0.13%
2021/09/10	1	24.35	1	24.30	24.35	0	1,595	0.00%
2021/09/03	2	25.75	0	0.00	25.80	2	1,624	0.12%
2021/09/02	1	26.30	10	26.20	26.05	-9	1,633	-0.55%
2021/09/01	8	26.55	0	0.00	26.65	8	1,617	0.49%
2021/08/27	0	0.00	8	26.55	26.15	-8	1,651	-0.48%
2021/08/26	0	0.00	2	26.70	26.95	-2	1,669	-0.12%
2021/08/16	1	24.75	0	0.00	24.75	1	1,743	0.06%
2021/08/11	2	26.05	0	0.00	25.75	2	1,789	0.11%
2021/08/10	1	26.05	0	0.00	26.05	1	1,813	0.06%
2021/08/04	1	27.20	0	0.00	27.10	1	2,029	0.05%
2021/08/02	0	0.00	6	28.20	28.20	-6	2,067	-0.29%
2021/07/26	0	0.00	5	29.61	29.55	-5	2,424	-0.21%
2021/07/23	1	29.60	1	29.40	29.55	0	2,580	0.00%
2021/07/22	1	29.15	0	0.00	29.15	1	2,612	0.04%
2021/07/21	3	29.07	0	0.00	28.55	3	2,639	0.11%
2021/07/20	3	29.07	0	0.00	29.05	3	2,666	0.11%
2021/07/19	2	30.40	15	30.33	30.35	-13	2,734	-0.48%
2021/07/16	18	30.96	4	30.98	31.15	14	2,821	0.50%
2021/07/15	7	30.31	10	30.13	31.65	-3	2,783	-0.11%
2021/07/14	5	29.09	14	29.14	29.05	-9	2,637	-0.34%
2021/07/13	15	29.15	5	28.60	28.45	10	2,645	0.38%
2021/07/09	0	0.00	5	27.96	27.95	-5	2,656	-0.19%
2021/07/08	1	28.15	0	0.00	28.15	1	2,716	0.04%
2021/07/01	4	28.50	0	0.00	28.10	4	3,381	0.12%
2021/06/29	0	0.00	1	29.00	28.60	-1	3,572	-0.03%
2021/06/28	2	29.00	2	28.90	29.25	0	3,714	0.00%
2021/06/24	1	29.25	0	0.00	29.15	1	3,814	0.03%
2021/06/22	0	0.00	1	28.50	27.90	-1	3,888	-0.03%
2021/06/21	1	28.35	1	28.30	28.25	0	3,900	0.00%
2021/06/18	2	28.90	2	29.20	29.20	0	3,951	0.00%
2021/06/11	0	0.00	6	28.42	28.20	-6	4,152	-0.14%
2021/06/10	4	28.33	2	28.55	28.45	2	4,243	0.05%
2021/06/09	0	0.00	5	27.80	27.85	-5	4,401	-0.11%
2021/06/03	0	0.00	2	28.75	28.85	-2	4,665	-0.04%
2021/06/02	7	29.10	0	0.00	28.95	7	4,700	0.15%
2021/06/01	0	0.00	4	28.40	28.55	-4	4,748	-0.08%
2021/05/27	5	27.40	0	0.00	27.40	5	4,885	0.10%
2021/05/25	0	0.00	3	27.25	27.25	-3	4,957	-0.06%
2021/05/24	3	26.75	0	0.00	26.75	3	5,003	0.06%
2021/05/17	1	24.55	4	24.46	24.00	-3	5,247	-0.06%
2021/05/13	0	0.00	1	26.75	26.60	-1	5,244	-0.02%
2021/05/12	0	0.00	10	25.45	25.75	-10	5,242	-0.19%
2021/05/11	1	27.50	3	29.25	27.95	-2	5,185	-0.04%
2021/05/07	2	30.18	0	0.00	30.40	2	5,503	0.04%
2021/05/06	1	29.00	17	28.90	29.20	-16	5,584	-0.29%
2021/05/05	1	30.10	0	0.00	30.10	1	5,533	0.02%
2021/05/04	15	31.87	2	32.58	31.35	13	5,519	0.24%
2021/05/03	8	34.89	13	35.13	34.40	-5	5,475	-0.09%
2021/04/29	20	34.86	1	34.95	35.00	19	5,422	0.35%
2021/04/28	1	33.50	4	33.44	33.50	-3	5,378	-0.06%
2021/04/27	2	33.25	0	0.00	33.25	2	5,484	0.04%
2021/04/23	1	33.20	1	33.15	33.15	0	5,667	0.00%
2021/04/22	7	35.24	13	35.40	34.00	-6	6,057	-0.10%
2021/04/21	16	35.78	0	0.00	35.80	16	6,051	0.26%
2021/04/20	1	36.25	5	36.60	36.30	-4	6,107	-0.07%
2021/04/19	11	36.05	1	36.10	36.05	10	6,325	0.16%
2021/04/16	1	35.90	0	0.00	36.05	1	6,462	0.02%
2021/04/15	1	35.95	0	0.00	35.95	1	6,666	0.02%
2021/04/14	2	35.20	0	0.00	35.80	2	7,531	0.03%
2021/04/13	3	37.43	5	36.51	37.00	-2	8,203	-0.02%
2021/04/12	3	37.82	4	37.51	37.50	-1	8,310	-0.01%
2021/04/09	19	38.62	41	37.95	38.40	-22	8,231	-0.27%
2021/04/08	4	36.38	0	0.00	36.40	4	7,937	0.05%
2021/04/07	5	36.27	5	36.24	36.20	0	7,935	0.00%
2021/04/06	1	36.55	2	36.85	36.55	-1	7,930	-0.01%
2021/04/01	19	37.48	10	37.84	37.05	9	7,991	0.11%
2021/03/31	1	37.35	21	37.30	37.35	-20	8,083	-0.25%
2021/03/29	4	36.41	4	36.53	36.55	0	7,920	0.00%
2021/03/26	1	35.60	1	35.45	35.65	0	7,902	0.00%
2021/03/25	2	36.05	14	36.36	35.60	-12	7,992	-0.15%
2021/03/24	4	35.50	0	0.00	35.40	4	7,958	0.05%
2021/03/23	13	35.24	0	0.00	35.25	13	7,951	0.16%
2021/03/22	0	0.00	3	35.32	35.10	-3	7,902	-0.04%
2021/03/19	8	36.30	0	0.00	36.15	8	7,840	0.10%
2021/03/17	7	36.07	2	36.35	36.10	5	7,825	0.06%
2021/03/16	8	36.72	1	37.65	36.65	7	7,828	0.09%
2021/03/15	22	37.52	28.1	37.55	37.55	-6.1	7,805	-0.08%
2021/03/12	10.1	36.26	13	36.56	36.80	-2.9	7,689	-0.04%
2021/03/11	5	35.67	3	35.63	35.75	2	7,661	0.03%
2021/03/10	1	35.80	2	35.43	35.35	-1	8,028	-0.01%
2021/03/09	4	35.59	4	35.49	35.40	0	8,358	0.00%
2021/03/08	3	35.48	2	35.25	34.90	1	8,296	0.01%
2021/03/05	0	0.00	30	35.08	35.45	-30	8,284	-0.36%
2021/03/04	1	35.00	0	0.00	35.05	1	8,421	0.01%
2021/03/02	0.2	34.30	0	0.00	34.10	0.2	8,460	0.00%
2021/02/26	2	34.75	0	0.00	35.10	2	8,451	0.02%
2021/02/25	0	0.00	4	35.46	34.85	-4	8,467	-0.05%
2021/02/24	2	35.53	3	35.35	35.10	-1	8,468	-0.01%
2021/02/23	4	35.85	8	35.97	36.15	-4	8,489	-0.05%
2021/02/22	27	35.58	1	35.65	35.50	26	8,548	0.30%
2021/02/19	5	35.19	1	36.05	35.40	4	8,515	0.05%
2021/02/17	1	32.90	0	0.00	33.30	1	8,402	0.01%
2021/02/05	0	0.00	1	32.90	32.70	-1	8,366	-0.01%
2021/02/04	0	0.00	1	33.05	33.10	-1	8,362	-0.01%
2021/02/03	0	0.00	2	32.95	32.95	-2	8,460	-0.02%
2021/02/01	0	0.00	3	33.90	33.50	-3	8,381	-0.04%
2021/01/29	25	34.91	1	36.60	34.55	24	8,314	0.29%
2021/01/28	3	35.32	0	0.00	36.00	3	7,984	0.04%
2021/01/26	2	35.28	1	35.05	34.65	1	7,871	0.01%
2021/01/25	1	35.40	2	35.55	35.35	-1	7,835	-0.01%
2021/01/22	3	34.97	2	35.15	35.15	1	7,803	0.01%
2021/01/21	0	0.00	2	34.83	34.75	-2	7,725	-0.03%
2021/01/20	20	36.00	25	36.38	35.75	-5	7,618	-0.07%
2021/01/19	15	38.69	12	37.93	37.45	3	7,470	0.04%
2021/01/18	3	38.42	1	38.60	38.50	2	7,344	0.03%
2021/01/15	77	40.16	70	39.96	38.60	7	7,192	0.10%
2021/01/14	0	0.00	4	37.99	38.35	-4	6,717	-0.06%
2021/01/13	7	37.51	2	37.60	37.80	5	6,604	0.08%
2021/01/12	5	36.89	7	37.10	37.50	-2	6,500	-0.03%
2021/01/11	1	38.65	1	38.95	38.95	0	6,249	0.00%
2021/01/08	3	38.42	6	38.41	38.50	-3	6,084	-0.05%
2021/01/07	73	39.40	86	39.51	39.50	-13	5,851	-0.22%
2021/01/06	59	38.76	28	38.60	38.90	31	4,966	0.62%
2021/01/05	1	32.70	21	35.40	35.40	-20	4,261	-0.47%
2021/01/04	1	32.30	1	32.00	32.20	0	4,058	0.00%
2020/12/31	1	31.25	3	31.30	31.25	-2	3,979	-0.05%
2020/12/29	2	31.68	0	0.00	31.45	2	3,984	0.05%
2020/12/28	3	32.05	0	0.00	31.65	3	3,921	0.08%
2020/12/25	3	31.37	2	31.35	32.10	1	3,840	0.03%
2020/12/22	5	30.15	0	0.00	29.55	5	3,637	0.14%
2020/12/21	4	30.79	2	30.90	31.05	2	3,613	0.06%
2020/12/18	7	30.21	7	30.20	30.05	0	3,516	0.00%
2020/12/17	0	0.00	1	29.40	29.55	-1	3,493	-0.03%
2020/12/16	0	0.00	0.1	29.65	29.70	-0.1	3,492	0.00%
2020/12/11	1	29.95	5	30.36	30.20	-4	3,479	-0.11%
2020/12/10	0	0.00	1	31.10	31.00	-1	3,425	-0.03%
2020/12/09	0	0.00	7	31.12	31.30	-7	3,412	-0.21%
2020/12/08	1	31.35	1	31.80	31.35	0	3,446	0.00%
2020/12/07	2	31.40	0	0.00	31.30	2	3,704	0.05%
2020/12/04	14	32.98	5	33.00	32.25	9	3,666	0.25%
2020/12/03	15	30.96	9	31.28	32.00	6	3,305	0.18%
2020/12/02	0	0.00	10	28.90	29.10	-10	3,022	-0.33%
2020/11/30	2	29.60	0	0.00	29.25	2	3,099	0.06%
2020/11/27	10	29.55	0	0.00	29.60	10	2,914	0.34%
2020/11/25	9	28.50	0	0.00	28.65	9	2,796	0.32%
2020/11/24	1	28.30	6	28.45	28.40	-5	2,796	-0.18%
2020/11/23	0	0.00	0.2	28.30	28.35	-0.2	2,750	-0.01%
2020/11/20	10	28.70	10	28.30	28.35	0	2,726	0.00%
2020/11/19	11	28.10	1	27.90	28.00	10	2,723	0.37%
2020/11/16	0	0.00	1	27.20	27.25	-1	2,723	-0.04%
2020/11/11	3	26.95	3	26.80	26.75	0	2,900	0.00%
2020/11/10	0	0.00	0.7	25.80	25.90	-0.7	2,798	-0.03%
2020/10/22	1	27.30	0	0.00	27.15	1	3,330	0.03%
2020/10/14	0	0.00	2	27.75	27.70	-2	3,709	-0.05%
2020/10/13	0	0.00	1	27.55	27.75	-1	3,747	-0.03%
2020/10/12	1	26.90	0	0.00	27.15	1	3,735	0.03%
2020/10/08	4	27.29	2	27.15	27.20	2	3,744	0.05%
2020/09/23	6	27.45	6	27.00	26.90	0	3,925	0.00%
2020/09/22	1	27.25	0	0.00	27.25	1	3,948	0.03%
2020/09/16	0	0.00	4	28.15	28.00	-4	4,055	-0.10%
2020/09/15	2	28.65	1	28.70	28.35	1	4,104	0.02%
2020/09/14	2	28.50	2	28.45	28.45	0	4,173	0.00%
2020/09/11	3	29.40	3	29.07	28.40	0	4,226	0.00%
2020/09/10	5	29.57	1	30.00	29.25	4	4,185	0.10%
2020/09/09	3	28.67	1	28.35	28.95	2	3,935	0.05%
2020/09/08	1	28.00	3	27.95	27.85	-2	3,905	-0.05%
2020/09/07	5.2	29.01	3	28.35	28.30	2.2	3,934	0.06%
2020/09/04	2	28.70	0	0.00	28.50	2	3,948	0.05%
2020/09/03	2	28.60	3	28.70	28.20	-1	3,955	-0.03%
2020/09/02	1	27.75	0	0.00	27.75	1	3,876	0.03%
2020/09/01	0	0.00	2	27.83	27.40	-2	3,877	-0.05%
2020/08/28	2	28.45	0	0.00	28.15	2	4,068	0.05%
2020/08/24	2	28.10	0	0.00	28.15	2	4,052	0.05%
2020/08/21	1.1	27.85	0	0.00	27.90	1.1	4,076	0.03%
2020/08/19	0	0.00	2	29.35	29.70	-2	4,001	-0.05%
2020/08/18	0	0.00	1	28.20	28.30	-1	3,887	-0.03%
2020/08/17	0.1	28.05	1	28.05	28.20	-0.9	3,907	-0.02%
2020/08/13	0	0.00	2	27.90	27.40	-2	4,138	-0.05%
2020/08/12	0	0.00	7	26.80	26.85	-7	4,120	-0.17%
2020/08/11	6	26.07	6	27.23	25.95	0	4,113	0.00%
2020/08/05	0	0.00	8	26.08	26.35	-8	4,248	-0.19%
2020/08/04	0.2	25.00	2	25.25	25.15	-1.8	4,308	-0.04%
2020/08/03	0	0.00	5	25.01	24.90	-5	4,481	-0.11%
2020/07/28	1	23.05	1	23.05	23.95	0	5,766	0.00%
2020/07/27	6.2	24.59	1	25.60	23.85	5.2	5,755	0.09%
2020/07/24	13.5	25.82	2	25.68	25.65	11.5	5,772	0.20%
2020/07/23	2	27.80	0	0.00	27.75	2	5,707	0.04%
2020/07/22	0	0.00	2	28.55	28.30	-2	5,717	-0.03%
2020/07/21	1	28.00	0	0.00	27.75	1	5,658	0.02%
2020/07/20	3	27.77	0	0.00	27.75	3	5,633	0.05%
2020/07/17	4	27.93	0	0.00	27.85	4	5,645	0.07%
2020/07/16	1	28.10	0	0.00	28.15	1	5,662	0.02%
2020/07/13	1	27.70	0	0.00	27.95	1	5,748	0.02%
2020/07/10	0	0.00	10	28.05	28.05	-10	5,829	-0.17%
2020/07/09	5	28.30	9	28.23	28.45	-4	6,117	-0.07%
2020/07/08	0	0.00	5	27.75	27.75	-5	6,186	-0.08%
2020/07/07	5	27.83	7	27.74	27.75	-2	6,179	-0.03%
2020/07/03	0	0.00	7	27.70	27.70	-7	6,162	-0.11%
2020/07/02	7	27.79	0	0.00	27.75	7	6,174	0.11%
2020/07/01	1	27.75	4	27.98	27.65	-3	6,175	-0.05%
2020/06/30	6	27.40	0	0.00	27.40	6	6,150	0.10%
2020/06/29	2	27.23	0	0.00	27.30	2	6,185	0.03%
2020/06/24	0	0.00	1	27.20	27.25	-1	6,196	-0.02%
2020/06/23	0	0.00	6	27.19	27.20	-6	6,216	-0.10%
2020/06/22	7	26.06	0	0.00	26.05	7	6,132	0.11%
2020/06/19	6	27.08	2	26.98	26.95	4	6,090	0.07%
2020/06/18	5	27.09	512	27.22	27.20	-507	6,036	-8.40%	大賣/鉅額交易
2020/06/17	3	27.33	0	0.00	27.40	3	5,984	0.05%
2020/06/15	2	27.40	0	0.00	27.20	2	6,003	0.03%
2020/06/12	2	26.78	0	0.00	27.00	2	6,006	0.03%
2020/06/11	4	27.04	0	0.00	27.05	4	6,006	0.07%
2020/06/10	1	27.35	2	27.45	27.45	-1	5,972	-0.02%
2020/06/09	4	27.30	0	0.00	27.30	4	6,009	0.07%
2020/06/08	1	27.25	1	27.35	27.25	0	6,019	0.00%
2020/06/05	6	27.10	0	0.00	27.05	6	6,044	0.10%
2020/06/04	1	26.60	1	26.65	26.60	0	5,891	0.00%
2020/06/03	2	26.65	0	0.00	26.60	2	5,869	0.03%
2020/06/02	1	26.65	0	0.00	26.60	1	5,841	0.02%
2020/06/01	181	26.60	0	0.00	26.60	181	5,804	3.12%	大買/鉅額交易
2020/05/28	118	26.60	0	0.00	26.60	118	5,772	2.04%	大買/鉅額交易
2020/05/26	100	26.61	5	26.64	26.65	95	5,740	1.65%
2020/05/25	0	0.00	3	26.70	26.70	-3	5,704	-0.05%
2020/05/22	1	26.75	1	26.75	26.65	0	5,684	0.00%
2020/05/21	3	26.87	12	26.92	26.90	-9	5,642	-0.16%
2020/05/20	1	26.20	0	0.00	26.20	1	5,379	0.02%
2020/05/19	0	0.00	1	26.40	26.15	-1	5,350	-0.02%
2020/05/18	1	26.10	2	26.05	26.00	-1	5,307	-0.02%
2020/05/15	1	26.00	0	0.00	26.00	1	5,271	0.02%
2020/05/14	1	26.05	0	0.00	26.00	1	5,242	0.02%
2020/05/13	0	0.00	2	26.10	26.10	-2	5,201	-0.04%
2020/05/12	91	25.86	0	0.00	26.05	91	5,256	1.73%
2020/05/11	1	26.15	0	0.00	26.15	1	5,182	0.02%
2020/05/08	30	26.08	4	26.74	26.25	26	5,091	0.51%
2020/05/07	7	26.56	15	26.56	26.65	-8	4,876	-0.16%
2020/05/06	45	26.07	2	25.63	25.30	43	4,417	0.97%
2020/05/05	1	26.75	3	26.75	26.75	-2	3,692	-0.05%
2020/05/04	0	0.00	10	24.35	24.35	-10	3,571	-0.28%
2020/04/30	1	22.15	0	0.00	22.15	1	3,542	0.03%
2020/04/28	0	0.00	1	21.70	21.95	-1	3,447	-0.03%
2020/04/21	1	20.20	0	0.00	20.20	1	3,324	0.03%
2020/04/20	0	0.00	4	20.78	20.95	-4	3,265	-0.12%
2020/04/17	2	20.93	3	21.05	20.55	-1	3,240	-0.03%
2020/04/15	0	0.00	1	20.65	20.90	-1	3,105	-0.03%
2020/04/14	111	20.66	111	20.78	21.05	0	2,969	0.00%	大買/大賣/
2020/04/13	7	19.58	1	20.00	20.00	6	2,621	0.23%
2020/04/06	0	0.00	5	16.80	16.95	-5	2,395	-0.21%
2020/04/01	5	16.75	0	0.00	16.70	5	2,396	0.21%
2020/03/30	5	15.90	5	16.15	16.30	0	2,354	0.00%
2020/03/25	1	15.60	0	0.00	15.55	1	2,271	0.04%
2020/03/23	4	14.69	0	0.00	14.50	4	2,264	0.18%
2020/03/11	1	21.25	0	0.00	20.40	1	2,177	0.05%
2020/02/05	3	20.40	0	0.00	20.55	3	1,942	0.15%
2020/02/04	1	20.15	0	0.00	20.30	1	1,947	0.05%
2020/01/30	1	20.50	1	20.60	20.45	0	1,925	0.00%
2020/01/07	0	0.00	2	22.20	22.20	-2	2,277	-0.09%
2019/12/31	1	23.70	0	0.00	23.55	1	2,292	0.04%
2019/12/26	0	0.00	1	23.65	23.70	-1	2,326	-0.04%
2019/12/24	1	23.50	0	0.00	23.40	1	2,342	0.04%
2019/12/19	2	23.80	1	23.55	23.55	1	2,383	0.04%
2019/12/16	1	23.20	1	23.30	23.40	0	2,458	0.00%
2019/12/13	2	23.73	5	23.52	23.00	-3	2,504	-0.12%
2019/12/12	2	22.80	0	0.00	22.70	2	2,415	0.08%
2019/11/12	0	0.00	1	22.75	22.90	-1	3,860	-0.03%
2019/11/11	0	0.00	1	22.70	22.60	-1	3,936	-0.03%
2019/11/08	1	22.80	1	22.85	22.85	0	4,101	0.00%
2019/11/06	21	23.02	20	23.13	23.10	1	4,492	0.02%
2019/10/29	2	23.30	2	23.45	23.05	0	4,696	0.00%
2019/10/25	0	0.00	1	23.65	23.45	-1	4,989	-0.02%
2019/10/24	1	23.90	0	0.00	23.85	1	5,145	0.02%
2019/10/18	1	24.30	2	24.75	24.50	-1	5,544	-0.02%
2019/10/17	1	24.15	1	24.20	24.20	0	5,441	0.00%
2019/10/16	0	0.00	5	23.92	24.40	-5	5,427	-0.09%
2019/10/15	1	23.25	0	0.00	23.40	1	5,354	0.02%
2019/10/14	1	23.85	0	0.00	23.20	1	5,387	0.02%
2019/10/09	3	23.32	2	23.50	23.55	1	5,408	0.02%
2019/10/07	2	24.10	0	0.00	24.00	2	5,413	0.04%
2019/10/04	5	24.14	0	0.00	23.85	5	5,417	0.09%
2019/10/02	1	23.45	0	0.00	23.65	1	5,381	0.02%
2019/09/26	0	0.00	1	24.10	23.90	-1	5,338	-0.02%
2019/09/24	50	24.15	0	0.00	24.10	50	5,320	0.94%
2019/09/23	1	24.35	50	24.40	24.40	-49	5,308	-0.92%
2019/09/20	2	24.10	2	24.20	24.35	0	5,316	0.00%
2019/09/19	0	0.00	4	24.50	24.15	-4	5,254	-0.08%
2019/09/18	4	24.90	1	24.85	24.85	3	5,157	0.06%
2019/09/17	0	0.00	2	24.95	25.15	-2	5,087	-0.04%
2019/09/16	0	0.00	5	24.70	24.70	-5	5,025	-0.10%
2019/09/10	3	24.68	0	0.00	24.75	3	4,970	0.06%
2019/09/05	0	0.00	3	25.05	25.05	-3	4,808	-0.06%
2019/09/03	2	24.65	0	0.00	24.55	2	4,642	0.04%
2019/09/02	1	24.55	0	0.00	24.65	1	4,630	0.02%
2019/08/30	1	24.90	1	24.55	24.50	0	4,591	0.00%
2019/08/29	2	24.53	1	24.50	24.50	1	4,523	0.02%
2019/08/28	10	24.86	9	25.02	24.80	1	4,445	0.02%
2019/08/27	0	0.00	3.5	24.83	25.00	-3.5	4,189	-0.08%
2019/08/23	1	24.55	0	0.00	24.15	1	4,017	0.02%
2019/08/14	0	0.00	15	23.47	23.45	-15	3,496	-0.43%
2019/08/13	0	0.00	1	23.35	23.25	-1	3,417	-0.03%
2019/08/12	2	24.68	3	24.72	24.40	-1	3,258	-0.03%
2019/08/08	0	0.00	1	23.85	23.95	-1	3,059	-0.03%
2019/08/06	0	0.00	1	22.75	22.70	-1	2,778	-0.04%
2019/08/02	0	0.00	6	22.26	22.50	-6	2,744	-0.22%
2019/08/01	0	0.00	3	22.90	22.90	-3	2,708	-0.11%
2019/07/31	2	22.50	2	22.68	22.90	0	2,698	0.00%
2019/07/30	0	0.00	5	22.91	22.60	-5	2,631	-0.19%
2019/07/29	4	22.68	1	23.05	22.95	3	2,515	0.12%
2019/07/25	11	21.85	3	22.20	21.90	8	2,313	0.35%
2019/07/24	0	0.00	4	20.64	20.70	-4	1,937	-0.21%
2019/07/22	3	20.17	1	20.30	20.25	2	2,036	0.10%
2019/07/19	0	0.00	6	20.65	20.85	-6	2,233	-0.27%
2019/07/18	6	20.65	0	0.00	20.45	6	2,207	0.27%
2019/07/12	0	0.00	1	20.35	20.25	-1	2,150	-0.05%
2019/07/11	1	20.20	0	0.00	20.20	1	2,165	0.05%
2019/07/02	1	20.00	0	0.00	19.95	1	2,290	0.04%
2019/06/13	2	19.50	1	19.60	19.55	1	2,980	0.03%
2019/06/12	1	19.35	0	0.00	19.35	1	2,989	0.03%
2019/06/10	0	0.00	3	19.03	19.10	-3	3,033	-0.10%
2019/05/10	2	19.10	0	0.00	18.75	2	3,521	0.06%
2019/05/06	1	19.90	0	0.00	19.90	1	3,432	0.03%
2019/05/02	0	0.00	1	20.30	20.65	-1	3,314	-0.03%
2019/04/30	3	19.93	1	20.05	19.95	2	3,251	0.06%
2019/04/25	2	20.85	4	20.71	20.55	-2	3,170	-0.06%
2019/04/24	0	0.00	2	20.15	19.95	-2	3,089	-0.06%
2019/04/23	0	0.00	2	19.75	19.90	-2	3,293	-0.06%
2019/04/22	2	19.95	0	0.00	20.00	2	3,424	0.06%
2019/04/19	0	0.00	1	19.70	19.70	-1	3,462	-0.03%
2019/04/18	2	19.73	2	20.20	19.60	0	3,514	0.00%
2019/04/17	0	0.00	2	20.03	20.05	-2	3,613	-0.06%
2019/04/16	1	19.75	2	19.80	19.95	-1	3,671	-0.03%
2019/04/15	2	19.60	0	0.00	19.70	2	3,712	0.05%
2019/04/11	1	20.10	0	0.00	19.80	1	3,703	0.03%
2019/04/10	0	0.00	2	20.28	20.15	-2	3,670	-0.05%
2019/04/09	0	0.00	2	20.40	20.25	-2	3,672	-0.05%
2019/04/08	2	20.40	0	0.00	20.35	2	3,693	0.05%
2019/04/03	0	0.00	1	20.15	20.15	-1	3,661	-0.03%
2019/03/22	2	20.50	0	0.00	19.90	2	3,661	0.05%
2019/03/21	12	21.02	5	20.85	20.60	7	3,556	0.20%
2019/03/20	4	20.10	4	20.29	20.60	0	3,315	0.00%
2019/03/19	1	19.85	1	19.95	19.85	0	3,244	0.00%
2019/03/18	2	19.70	0	0.00	19.75	2	3,269	0.06%
2019/03/14	1	19.20	0	0.00	19.10	1	3,246	0.03%
2019/03/12	2	19.88	0	0.00	19.65	2	3,308	0.06%
2019/03/11	1	19.50	0	0.00	19.55	1	3,307	0.03%
2019/03/06	1	19.45	0	0.00	19.35	1	3,552	0.03%
2019/03/05	0	0.00	20	19.38	19.30	-20	3,564	-0.56%
2019/03/04	0	0.00	1	19.25	19.50	-1	3,557	-0.03%
2019/02/26	2	19.40	1	19.35	18.95	1	3,517	0.03%
2019/02/25	20	19.50	0	0.00	19.35	20	3,520	0.57%
2019/02/22	4	19.14	12	18.70	19.20	-8	3,538	-0.23%
2019/02/19	0	0.00	1	17.85	17.95	-1	3,316	-0.03%
2019/02/18	2	17.65	0	0.00	17.60	2	3,320	0.06%
2019/02/13	3	18.05	0	0.00	18.00	3	3,359	0.09%
2019/01/22	0	0.00	1	17.80	17.50	-1	3,414	-0.03%
2019/01/21	1	18.35	0	0.00	17.90	1	3,388	0.03%
2019/01/18	0	0.00	0.9	18.05	18.20	-0.9	3,368	-0.03%
2019/01/16	10	18.44	16	18.37	18.35	-6	3,303	-0.18%
2019/01/15	0	0.00	11	18.19	18.35	-11	3,136	-0.35%
2019/01/11	5	18.10	0	0.00	17.90	5	2,773	0.18%
2019/01/10	5	17.90	0	0.00	17.90	5	2,693	0.19%
2019/01/09	10	18.25	0	0.00	18.35	10	2,634	0.38%
2019/01/08	2	17.83	1	17.60	17.60	1	2,495	0.04%
2018/12/20	0	0.00	5	16.45	16.15	-5	2,260	-0.22%
2018/12/19	2	16.90	0	0.00	16.70	2	2,241	0.09%
2018/12/17	5	17.55	0	0.00	17.10	5	2,190	0.23%
2018/12/12	1	17.10	0	0.00	17.20	1	2,129	0.05%
2018/12/06	1	17.45	1	17.35	16.40	0	1,953	0.00%
2018/12/04	10	16.90	10	17.00	17.20	0	1,892	0.00%
2018/10/18	1	14.05	0	0.00	14.10	1	1,971	0.05%
2018/09/28	0.5	16.40	0	0.00	16.20	0.5	2,596	0.02%
2018/09/14	0	0.00	40	15.38	15.55	-40	2,901	-1.38%
2018/09/13	0	0.00	15	15.15	15.15	-15	2,914	-0.51%
2018/09/07	17	15.41	0	0.00	15.40	17	2,976	0.57%
2018/09/05	2	16.80	0	0.00	16.65	2	2,909	0.07%
2018/09/03	30	17.60	0	0.00	17.50	30	2,895	1.04%
2018/08/31	10	17.35	10	17.60	17.65	0	2,921	0.00%
2018/08/28	12	17.78	0	0.00	17.65	12	3,009	0.40%
2018/08/22	11	16.80	0	0.00	16.80	11	3,160	0.35%
2018/08/16	2	16.85	0	0.00	16.80	2	3,223	0.06%
2018/08/15	1	17.55	40	17.68	17.60	-39	3,140	-1.24%
2018/08/13	11	17.76	0	0.00	17.80	11	3,148	0.35%
2018/08/10	10	19.25	19	19.40	19.30	-9	3,056	-0.29%
2018/08/08	6	19.48	1	19.70	19.40	5	3,124	0.16%
2018/07/25	1	21.30	0	0.00	21.20	1	2,977	0.03%
2018/07/23	0	0.00	15	21.25	20.90	-15	2,939	-0.51%
2018/07/20	15	22.40	2.1	22.46	22.45	12.9	2,879	0.45%
2018/07/19	20	22.60	0	0.00	22.65	20	2,830	0.71%
2018/07/18	0	0.00	2	22.50	23.00	-2	2,858	-0.07%
2018/07/13	0	0.00	1	22.00	22.25	-1	2,785	-0.04%
2018/07/11	1	21.40	0	0.00	21.35	1	2,824	0.04%
2018/07/10	1	21.95	2	21.95	21.95	-1	2,826	-0.04%
2018/07/05	3	21.87	1	21.65	21.50	2	2,921	0.07%
2018/07/03	0	0.00	1	22.00	21.70	-1	2,915	-0.03%
2018/06/21	0	0.00	1	21.00	21.00	-1	3,077	-0.03%
2018/06/20	1	21.00	0	0.00	21.20	1	3,100	0.03%
2018/06/12	0	0.00	1	21.40	21.75	-1	3,121	-0.03%
2018/06/01	3	21.82	0	0.00	21.90	3	3,347	0.09%
2018/05/30	0	0.00	9	20.75	21.05	-9	3,279	-0.27%
2018/05/24	0	0.00	8	20.55	20.40	-8	3,320	-0.24%
2018/05/23	1	20.60	0	0.00	20.60	1	3,331	0.03%
2018/05/18	7	20.10	4	20.05	20.25	3	3,386	0.09%
2018/05/17	5	20.30	0	0.00	20.20	5	3,403	0.15%
2018/05/14	1	19.35	0	0.00	19.30	1	3,557	0.03%
2018/05/08	1	19.80	0	0.00	19.65	1	3,892	0.03%
2018/05/03	0	0.00	2	19.95	19.90	-2	4,085	-0.05%
2018/05/02	1	20.10	0	0.00	20.00	1	4,122	0.02%
2018/04/26	2	20.13	0	0.00	19.90	2	4,859	0.04%
2018/04/23	11	21.00	0	0.00	20.70	11	4,979	0.22%
2018/04/20	0	0.00	12	21.60	21.60	-12	5,005	-0.24%
2018/04/19	0	0.00	1	22.10	22.05	-1	5,001	-0.02%
2018/04/18	5	22.44	0	0.00	22.20	5	5,044	0.10%
2018/04/17	1	22.45	0	0.00	22.40	1	5,106	0.02%
2018/04/13	0	0.00	1	22.65	22.65	-1	5,729	-0.02%
2018/04/12	0	0.00	12	22.90	23.00	-12	5,955	-0.20%
2018/04/02	1	23.50	0	0.00	23.45	1	6,632	0.02%
2018/03/27	0	0.00	10	23.68	23.55	-10	7,227	-0.14%
2018/03/23	0	0.00	10	24.00	23.85	-10	7,174	-0.14%
2018/03/19	0	0.00	1	24.80	24.60	-1	7,305	-0.01%
2018/03/15	0	0.00	1	24.80	24.80	-1	7,322	-0.01%
2018/03/08	0	0.00	15	25.97	25.00	-15	7,432	-0.20%
2018/03/07	3	24.93	0	0.00	24.65	3	7,411	0.04%
2018/03/05	0	0.00	5	25.20	24.70	-5	8,122	-0.06%
2018/03/02	0	0.00	3	24.93	25.00	-3	8,190	-0.04%
2018/02/08	0	0.00	2	24.20	24.20	-2	9,334	-0.02%
2018/02/06	18	23.81	5	23.42	24.15	13	9,325	0.14%
2018/02/05	14	25.16	0	0.00	25.30	14	9,188	0.15%
2018/02/01	1	25.85	0	0.00	25.85	1	9,251	0.01%
2018/01/31	7	26.15	3	26.20	26.25	4	9,437	0.04%
2018/01/24	0	0.00	27	25.73	25.70	-27	9,427	-0.29%
2018/01/23	15	26.06	2	26.15	25.70	13	9,402	0.14%
2018/01/22	7	26.41	6	26.17	26.35	1	9,082	0.01%
2018/01/19	1	25.50	0.6	25.30	25.45	0.4	8,842	0.00%
2018/01/18	2	25.45	0	0.00	25.35	2	8,796	0.02%
2018/01/17	5	25.50	6	25.56	25.40	-1	8,787	-0.01%
2018/01/16	5	25.55	12	25.65	25.55	-7	8,741	-0.08%
2018/01/11	1	25.35	53	25.34	25.25	-52	8,644	-0.60%
2018/01/10	20	25.99	2	25.85	25.80	18	8,592	0.21%
2018/01/09	0	0.00	19	25.99	26.50	-19	8,344	-0.23%
2018/01/08	34	26.25	41	25.41	25.35	-7	8,085	-0.09%
2018/01/05	54	25.66	40	25.89	25.75	14	7,868	0.18%
2018/01/04	36	25.13	13	25.15	25.15	23	7,473	0.31%
2018/01/03	5	24.37	18	24.29	24.20	-13	7,221	-0.18%
2018/01/02	5	24.10	0	0.00	24.15	5	7,271	0.07%