冠德 (2520)-永豐金-松山券商分點個股進出

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
54.6
漲跌
▲2.1
漲幅
+4.00%
成交量
30,647張
產業
上市營建類股
366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

冠德 (2520)籌碼相關－永豐金-松山券商分點個股進出

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-松山券商分點個股進出
永豐金-松山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
2024/04/26	61	55.90	48.3	54.06	54.60	12.7	6,223	0.20%
2024/04/25	25.3	51.76	87	53.06	52.50	-61.7	5,733	-1.08%
2024/04/24	6	50.90	8	50.18	50.50	-2	5,350	-0.04%
2024/04/23	5.1	50.16	6	49.60	50.80	-0.9	5,194	-0.02%
2024/04/22	163	51.56	188	51.09	48.95	-25	4,823	-0.52%	大買/大賣/
2024/04/19	80	48.18	72	48.16	49.40	8	3,703	0.22%
2024/04/18	50	48.59	61	47.42	49.40	-11	3,077	-0.36%
2024/04/17	10	44.79	31	44.36	44.95	-21	2,795	-0.75%
2024/04/16	23	43.19	0	0.00	43.20	23	2,747	0.84%
2024/04/15	7	44.91	6	44.20	44.20	1	2,686	0.04%
2024/04/12	2	45.05	3	45.08	45.25	-1	2,704	-0.04%
2024/04/11	52	44.03	30	42.89	44.90	22	2,753	0.80%
2024/04/10	30	43.52	29	43.28	43.50	1	2,642	0.04%
2024/04/09	11	42.66	15	42.74	42.75	-4	2,585	-0.15%
2024/04/08	23	42.43	21	42.45	42.50	2	2,552	0.08%
2024/04/03	1	42.50	0	0.00	41.85	1	2,494	0.04%
2024/04/02	0	0.00	0	42.80	42.65	0	2,456	0.00%
2024/04/01	16	42.07	9	42.72	42.35	7	2,392	0.29%
2024/03/29	0	0.00	1	41.40	41.80	-1	2,302	-0.04%
2024/03/28	7	41.07	0	0.00	41.05	7	2,268	0.31%
2024/03/27	35	41.02	30.1	41.07	41.30	4.9	2,232	0.22%
2024/03/26	10	39.65	13	39.70	39.75	-3	2,109	-0.14%
2024/03/25	0	39.10	8	39.15	39.15	-8	2,096	-0.38%
2024/03/21	0	0.00	1	39.00	39.00	-1	2,101	-0.05%
2024/03/20	2	38.30	0	0.00	38.30	2	2,122	0.09%
2024/03/19	0	0.00	0.2	39.00	38.95	-0.2	2,210	-0.01%
2024/03/18	0	39.20	1	38.70	38.80	-1	2,231	-0.04%
2024/03/15	0	39.07	0	0.00	38.55	0	2,243	0.00%
2024/03/14	0	39.45	3	39.50	39.50	-3	2,246	-0.13%
2024/03/13	6	38.50	0	0.00	38.65	6	2,267	0.26%
2024/03/08	17	38.31	0	0.00	38.20	17	2,352	0.72%
2024/03/06	0	0.00	4.9	38.72	38.75	-4.9	2,348	-0.21%
2024/03/05	15	38.50	0	0.00	38.70	15	2,372	0.63%
2024/03/01	4	39.10	0	0.00	39.15	4	2,354	0.17%
2024/02/29	6	39.70	1	39.70	39.50	5	2,393	0.21%
2024/02/27	15	39.23	5	38.75	39.25	10	2,389	0.42%
2024/02/26	5	39.38	6	39.50	39.10	-1	2,386	-0.04%
2024/02/23	0	0.00	0	40.10	39.85	0	2,364	0.00%
2024/02/21	6	40.70	5	40.69	40.45	1	2,383	0.04%
2024/02/20	8	39.83	0	0.00	39.80	8	2,353	0.34%
2024/02/19	0	0.00	0	40.25	40.15	0	2,347	0.00%
2024/02/16	11	39.79	0	0.00	39.65	11	2,324	0.47%
2024/02/15	0	0.00	3	39.40	39.40	-3	2,310	-0.13%
2024/02/05	16	38.66	0	0.00	38.90	16	2,295	0.70%
2024/02/02	9	38.68	2	38.85	38.60	7	2,280	0.31%
2024/02/01	20	39.49	3	39.45	39.25	17	2,264	0.75%
2024/01/31	30.1	39.33	0	0.00	39.55	30.1	2,259	1.33%
2024/01/30	1	39.25	0	0.00	39.20	1	2,259	0.04%
2024/01/26	5	39.75	1	39.60	39.95	4	2,251	0.18%
2024/01/19	0	38.40	0	0.00	38.10	0	2,278	0.00%
2024/01/18	0	0.00	2.3	38.32	38.00	-2.3	2,276	-0.10%
2024/01/17	13	38.27	4	38.35	37.85	9	2,257	0.40%
2024/01/16	1	39.25	0	0.00	39.20	1	2,217	0.05%
2024/01/15	0	0.00	1	40.15	39.95	-1	2,206	-0.05%
2024/01/12	1	39.05	0	0.00	39.10	1	2,170	0.05%
2024/01/11	2	39.15	0	0.00	39.20	2	2,147	0.09%
2024/01/10	3	39.50	0	0.00	39.25	3	2,173	0.14%
2024/01/09	5	40.25	3	40.20	39.90	2	2,152	0.09%
2024/01/08	0	0.00	1	41.35	40.80	-1	2,110	-0.05%
2024/01/05	2.3	41.35	4	40.56	40.90	-1.8	2,032	-0.09%
2024/01/04	0	0.00	1	39.90	39.90	-1	1,888	-0.05%
2023/12/28	1	38.60	25	38.67	38.80	-24	1,844	-1.30%
2023/12/27	10	39.10	0	0.00	39.10	10	1,853	0.54%
2023/12/26	1	38.90	0.1	38.93	39.00	1	1,838	0.05%
2023/12/25	16	38.48	0	0.00	38.45	16	1,836	0.87%
2023/12/22	0	0.00	0	38.30	38.25	0	1,830	0.00%
2023/12/20	0	0.00	0.1	38.00	38.00	-0.1	1,809	0.00%
2023/12/15	6	38.68	0	0.00	38.55	6	1,756	0.34%
2023/12/14	5	39.40	1	39.95	39.10	4	1,719	0.23%
2023/12/13	0	0.00	4	38.03	38.25	-4	1,597	-0.25%
2023/12/12	3	37.20	0	0.00	37.25	3	1,577	0.19%
2023/12/11	7	37.45	0	0.00	37.70	7	1,543	0.45%
2023/12/08	0.3	38.10	0	0.00	38.15	0.3	1,511	0.02%
2023/12/07	1	38.75	2	38.48	38.70	-1	1,449	-0.07%
2023/12/06	1	39.55	0	39.40	39.00	1	1,398	0.07%
2023/12/05	0	0.00	3	39.00	39.15	-3	1,351	-0.22%
2023/12/04	0	0.00	17	38.47	38.45	-17	1,303	-1.31%
2023/12/01	1	37.90	0	0.00	37.85	1	1,283	0.08%
2023/11/30	0	0.00	0.1	37.65	37.50	-0.1	1,290	-0.01%
2023/11/29	0.1	37.40	0	0.00	37.35	0.1	1,300	0.00%
2023/11/28	0	0.00	0	37.60	37.65	0	1,390	0.00%
2023/11/27	2	37.90	7.1	37.86	37.70	-5.1	1,394	-0.36%
2023/11/24	0	0.00	3.7	36.87	36.80	-3.7	1,350	-0.27%
2023/11/23	0	36.60	1	36.70	36.60	-1	1,357	-0.07%
2023/11/21	0	0.00	0	36.35	36.10	0	1,349	0.00%
2023/11/20	0	0.00	6.1	36.32	36.45	-6.1	1,332	-0.45%
2023/11/17	1	35.65	1	35.65	35.75	0	1,319	0.00%
2023/11/15	0	0.00	0.2	34.95	35.50	-0.2	1,359	-0.01%
2023/11/13	0.1	34.85	0	0.00	34.95	0.1	1,397	0.00%
2023/11/10	0	0.00	5	34.80	34.55	-5	1,415	-0.35%
2023/11/09	0	0.00	3	34.80	34.75	-3	1,430	-0.21%
2023/11/07	0	0.00	0	35.35	35.40	0	1,524	0.00%
2023/11/06	0	0.00	2	35.20	35.05	-2	1,543	-0.13%
2023/11/03	0	0.00	1	35.10	35.10	-1	1,561	-0.07%
2023/11/01	0	0.00	0.1	34.30	34.40	-0.1	1,589	-0.01%
2023/10/30	0	0.00	0	34.45	34.45	0	1,747	0.00%
2023/10/27	0	0.00	2.1	34.84	34.55	-2.1	1,744	-0.12%
2023/10/24	0	0.00	2.1	34.30	34.40	-2.1	1,845	-0.11%
2023/10/23	0	0.00	0	33.85	33.75	0	1,868	0.00%
2023/10/20	0	0.00	1.5	33.12	33.05	-1.5	1,877	-0.08%
2023/10/18	0	0.00	1	33.10	34.10	-1	1,897	-0.05%
2023/10/17	1	34.15	0	0.00	33.75	1	1,868	0.05%
2023/10/12	1	34.05	4	33.91	33.80	-3	1,880	-0.16%
2023/10/11	1	34.35	1	33.85	33.80	0	1,872	0.00%
2023/10/06	0	0.00	5	34.26	34.10	-5	1,850	-0.27%
2023/09/27	1	32.50	0	0.00	32.70	1	1,798	0.06%
2023/09/25	0	0.00	2	33.05	33.00	-2	1,822	-0.11%
2023/09/21	0	0.00	1	32.80	32.80	-1	1,821	-0.05%
2023/09/15	0	0.00	0.1	33.50	33.50	-0.1	1,809	-0.01%
2023/09/14	0	0.00	1	34.00	33.90	-1	1,787	-0.06%
2023/09/11	0	0.00	2.2	33.85	33.95	-2.2	1,787	-0.12%
2023/09/07	0	0.00	1	33.75	33.70	-1	1,777	-0.06%
2023/09/05	0	34.30	1	34.35	34.05	-1	1,761	-0.06%
2023/09/04	2	33.93	7	34.51	34.00	-5	1,743	-0.29%
2023/09/01	2	34.23	14.1	33.67	34.00	-12.1	1,703	-0.71%
2023/08/29	0	0.00	2	32.05	32.05	-2	1,568	-0.13%
2023/08/25	1	31.00	0	0.00	31.00	1	1,547	0.06%
2023/08/22	2	31.48	0	0.00	31.45	2	1,529	0.13%
2023/08/21	0	31.94	0	0.00	31.70	0	1,502	0.00%
2023/08/18	0	0.00	10	32.54	32.60	-10	1,471	-0.68%
2023/08/16	0	0.00	6	31.05	31.35	-6	1,408	-0.43%
2023/08/11	0.1	32.75	4	33.10	32.70	-4	1,310	-0.30%
2023/08/10	0	0.00	2	32.80	32.70	-2	1,270	-0.16%
2023/08/09	0	0.00	0	32.50	32.15	0	1,235	0.00%
2023/08/08	0	0.00	6	32.73	32.45	-6	1,205	-0.50%
2023/08/07	0	0.00	2	32.20	32.05	-2	1,172	-0.17%
2023/08/04	0	0.00	7	31.72	31.80	-7	1,144	-0.61%
2023/08/02	1	32.20	38	31.96	31.90	-37	1,076	-3.44%
2023/08/01	0	0.00	12	30.71	30.90	-12	974	-1.23%
2023/07/31	0	0.00	7	30.44	30.55	-7	952	-0.74%
2023/07/28	0.1	28.95	0	0.00	29.65	0.1	879	0.01%
2023/07/27	3	28.60	0	0.00	28.95	3	846	0.35%
2023/07/21	10	29.80	0	0.00	29.90	10	661	1.51%
2023/07/19	29	29.80	0	0.00	29.85	29	633	4.58%
2023/07/18	4	30.05	0	0.00	29.90	4	620	0.64%
2023/07/17	10.1	30.10	0	0.00	30.10	10.1	621	1.63%
2023/07/07	0	0.00	0.4	30.10	30.10	-0.4	629	-0.06%
2023/07/05	0	30.80	3	30.80	30.75	-3	601	-0.50%
2023/07/04	0	0.00	8	30.66	30.65	-8	594	-1.34%
2023/07/03	0	0.00	5.1	30.15	30.30	-5.1	572	-0.89%
2023/06/30	0	0.00	5.1	30.10	30.10	-5.1	573	-0.89%
2023/06/19	3	29.60	0	0.00	29.80	3	633	0.47%
2023/06/13	0	0.00	2	30.60	30.55	-2	655	-0.31%
2023/06/12	0	0.00	4.1	30.48	30.55	-4.1	687	-0.60%
2023/06/09	10	30.10	0	0.00	30.15	10	679	1.47%
2023/06/08	0	0.00	3	30.05	29.95	-3	687	-0.44%
2023/06/07	0	0.00	1	30.00	29.90	-1	689	-0.14%
2023/06/06	0	0.00	0	29.90	29.90	0	687	0.00%
2023/06/02	2.1	29.53	0	0.00	29.60	2.1	698	0.30%
2023/05/31	2	29.65	0	0.00	29.55	2	698	0.29%
2023/05/29	0	0.00	1	29.70	29.60	-1	697	-0.14%
2023/05/25	0	0.00	2	30.00	29.90	-2	688	-0.29%
2023/05/22	0	29.70	0	0.00	29.55	0	684	0.00%
2023/05/15	0.8	29.15	0	0.00	29.25	0.8	687	0.11%
2023/05/11	0	0.00	5	29.30	29.25	-5	701	-0.71%
2023/05/10	0	0.00	1	29.35	29.55	-1	705	-0.14%
2023/05/03	2	29.60	0	0.00	29.60	2	727	0.27%
2023/04/27	1	29.55	0	0.00	29.45	1	741	0.13%
2023/04/26	3.1	29.60	4	29.48	29.70	-0.9	748	-0.12%
2023/04/21	5	29.28	0	0.00	29.10	5	732	0.68%
2023/04/19	0	0.00	1	30.30	30.30	-1	717	-0.14%
2023/04/13	1	30.75	0	0.00	30.75	1	738	0.14%
2023/04/12	1	30.65	0	0.00	30.65	1	735	0.14%
2023/04/11	0	0.00	4	30.63	30.65	-4	736	-0.54%
2023/04/10	0.2	30.33	0	0.00	30.55	0.2	731	0.02%
2023/03/31	1	29.90	0	0.00	30.00	1	715	0.14%
2023/03/30	2	30.05	0	0.00	30.10	2	708	0.28%
2023/03/29	0	0.00	2	30.45	30.25	-2	708	-0.28%
2023/03/28	0	0.00	1	30.20	30.10	-1	714	-0.14%
2023/03/27	0	0.00	2	30.00	30.00	-2	729	-0.27%
2023/03/23	3	29.48	2	29.65	29.50	1	714	0.14%
2023/03/21	0	0.00	1	28.85	28.85	-1	697	-0.14%
2023/03/16	2	28.35	0	0.00	28.15	2	716	0.28%
2023/03/15	1	28.85	0	0.00	28.70	1	704	0.14%
2023/03/10	1	29.20	0	0.00	29.20	1	667	0.15%
2023/03/09	1	29.60	0	0.00	29.45	1	668	0.15%
2023/03/07	0	0.00	2	29.50	29.55	-2	678	-0.29%
2023/03/06	1	29.20	0	0.00	29.25	1	680	0.15%
2023/03/03	0	0.00	2	29.10	29.20	-2	677	-0.30%
2023/02/14	10	28.60	0	0.00	28.55	10	768	1.30%
2023/02/13	1	28.50	0	0.00	28.65	1	783	0.13%
2023/02/10	2	28.80	0	0.00	29.00	2	783	0.26%
2023/02/09	0.2	28.85	0	0.00	28.75	0.2	786	0.03%
2023/02/08	1	29.40	0	0.00	29.35	1	790	0.13%
2023/02/01	1	28.90	0	0.00	28.90	1	804	0.12%
2023/01/16	6	28.82	0	0.00	28.65	6	801	0.75%
2023/01/06	0	0.00	3	29.80	29.75	-3	828	-0.36%
2023/01/03	0	0.00	2	29.60	29.65	-2	859	-0.23%
2022/12/30	1	28.80	1	29.20	29.20	0	847	0.00%
2022/12/29	1	28.85	0	0.00	28.90	1	847	0.12%
2022/12/23	0	0.00	10	28.60	28.65	-10	875	-1.14%
2022/12/13	0	0.00	7	28.86	28.90	-7	1,016	-0.69%
2022/12/12	0	0.00	33	28.65	29.10	-33	1,010	-3.26%
2022/12/09	0	0.00	12	27.90	27.90	-12	976	-1.23%
2022/12/06	2	27.80	0	0.00	27.75	2	1,016	0.20%
2022/12/05	2	27.70	0	0.00	27.90	2	1,039	0.19%
2022/12/01	13	28.62	0	28.70	28.25	13	1,091	1.19%
2022/11/30	0	0.00	3	28.52	28.65	-3	1,094	-0.27%
2022/11/29	1	27.80	0	0.00	27.85	1	1,072	0.09%
2022/11/25	13	27.95	0	0.00	27.65	13	1,096	1.19%
2022/11/24	13	27.84	0	0.00	27.75	13	1,103	1.18%
2022/11/23	0	0.00	2	27.80	27.80	-2	1,108	-0.18%
2022/11/21	3	27.57	0	0.00	27.60	3	1,136	0.26%
2022/11/18	2	27.60	0	27.85	27.50	2	1,142	0.17%
2022/11/17	1	26.95	0	0.00	28.05	1	1,130	0.09%
2022/11/16	4	27.25	0	0.00	26.95	4	1,111	0.36%
2022/11/14	0	0.00	0	27.62	27.60	0	1,139	0.00%
2022/11/10	0	0.00	0	26.75	26.70	0	1,157	0.00%
2022/11/09	0	0.00	1	26.55	26.80	-1	1,161	-0.09%
2022/11/08	0	0.00	0.5	25.93	25.95	-0.5	1,145	-0.04%
2022/11/03	0	0.00	2	25.35	25.65	-2	1,152	-0.17%
2022/11/02	0	0.00	2	24.75	24.85	-2	1,150	-0.17%
2022/10/24	0	24.30	0	0.00	24.35	0	1,306	0.00%
2022/10/20	1.2	23.66	0	0.00	24.60	1.2	1,349	0.09%
2022/10/19	0	0.00	0.1	26.50	24.05	-0.1	1,337	-0.01%
2022/10/05	0.1	25.35	0	0.00	25.30	0.1	1,393	0.01%
2022/09/29	0	25.00	0	0.00	24.75	0	1,389	0.00%
2022/09/28	0.1	23.90	0	0.00	23.95	0.1	1,354	0.01%
2022/09/27	0.1	24.70	0	0.00	24.70	0.1	1,323	0.00%
2022/09/23	14.1	25.87	0	0.00	25.90	14.1	1,302	1.08%
2022/09/22	1	26.10	0	0.00	26.25	1	1,302	0.08%
2022/09/21	0.1	26.75	0	0.00	26.60	0.1	1,290	0.01%
2022/09/20	10.1	26.85	0	0.00	26.85	10.1	1,286	0.79%
2022/09/07	0.1	26.75	0	0.00	26.40	0.1	1,208	0.01%
2022/09/06	0.1	27.20	0	0.00	27.05	0.1	1,187	0.01%
2022/09/05	2	27.45	0	0.00	27.45	2	1,173	0.17%
2022/09/01	2	27.80	0	0.00	27.75	2	1,165	0.17%
2022/08/31	0	0.00	3	28.13	28.30	-3	1,140	-0.26%
2022/08/30	4.8	27.95	0	0.00	27.85	4.8	1,139	0.42%
2022/08/29	0	28.15	0	0.00	28.05	0	1,131	0.00%
2022/08/26	1	28.35	1	28.20	28.40	0	1,110	0.00%
2022/08/25	1	28.00	0	0.00	28.00	1	1,097	0.09%
2022/08/24	0	0.00	5	27.95	27.95	-5	1,094	-0.46%
2022/08/23	5.7	28.02	0.2	28.25	28.00	5.5	1,091	0.50%
2022/08/19	1	27.50	4	27.95	27.90	-3	1,059	-0.28%
2022/08/18	4.5	27.71	0	0.00	27.70	4.5	1,035	0.43%
2022/08/15	0.4	28.45	0.1	28.50	28.30	0.3	994	0.03%
2022/08/12	0	0.00	0.1	28.40	28.40	-0.1	994	-0.01%
2022/08/10	2	28.20	0.1	28.10	27.95	1.9	985	0.19%
2022/08/05	0	0.00	2	26.98	26.95	-2	963	-0.21%
2022/08/04	30.1	26.40	0	0.00	26.55	30.1	975	3.09%
2022/08/03	14	26.76	0	0.00	26.70	14	964	1.45%
2022/08/02	1	27.15	0	0.00	27.20	1	950	0.11%
2022/08/01	1.2	27.61	17	27.60	27.80	-15.8	930	-1.70%
2022/07/29	3	29.90	0	0.00	30.00	3	894	0.34%
2022/07/25	15	30.00	0	0.00	30.05	15	789	1.90%
2022/07/21	3	29.68	0	0.00	29.75	3	779	0.38%
2022/07/18	3	29.67	0	0.00	29.90	3	769	0.39%
2022/07/15	2.3	28.71	0	0.00	28.70	2.3	754	0.31%
2022/07/14	1	29.30	0	0.00	29.55	1	734	0.14%
2022/07/11	1.3	30.39	0	0.00	30.20	1.3	725	0.18%
2022/07/07	1	31.10	0	0.00	31.05	1	718	0.14%
2022/07/06	0.5	31.00	0	0.00	30.85	0.5	742	0.07%
2022/07/04	2	31.10	0	0.00	30.90	2	746	0.27%
2022/07/01	5	31.80	3	31.80	31.45	2	749	0.27%
2022/06/30	21	32.80	0	0.00	32.60	21	760	2.76%
2022/06/29	0	0.00	0	33.90	33.75	0	750	0.00%
2022/06/17	1	34.55	0	0.00	34.35	1	902	0.11%
2022/06/16	0.3	34.70	0	0.00	34.65	0.3	927	0.03%
2022/06/15	0.1	34.60	0	0.00	35.10	0.1	966	0.01%
2022/06/14	0	0.00	0.1	37.00	34.55	-0.1	984	-0.01%
2022/06/08	0	0.00	0	34.90	35.35	0	1,010	0.00%
2022/05/20	0	0.00	9	34.46	34.50	-9	1,135	-0.79%
2022/05/19	23	34.27	0	0.00	34.25	23	1,171	1.96%
2022/05/13	2	32.70	1	32.70	33.25	1	1,182	0.08%
2022/05/11	0.1	33.55	5	34.16	34.05	-4.9	1,154	-0.42%
2022/05/10	4.6	33.53	0.1	36.95	33.65	4.5	1,151	0.39%
2022/05/06	1	34.20	18	34.25	34.40	-17	1,149	-1.48%
2022/05/04	0	0.00	2	34.90	35.00	-2	1,163	-0.17%
2022/05/03	0	34.80	12.2	34.71	34.85	-12.2	1,179	-1.03%
2022/04/29	0	0.00	15.4	34.73	34.65	-15.4	1,192	-1.29%
2022/04/28	0	0.00	10	34.50	34.45	-10	1,210	-0.83%
2022/04/27	3	34.10	0	0.00	34.60	3	1,213	0.25%
2022/04/25	5.6	34.77	0	0.00	34.55	5.6	1,219	0.46%
2022/04/21	0	35.20	0	0.00	35.20	0	1,236	0.00%
2022/04/20	14	34.70	5.6	34.69	34.65	8.4	1,231	0.68%
2022/04/19	0	0.00	2	34.85	34.85	-2	1,233	-0.16%
2022/04/18	0	0.00	2	34.55	34.60	-2	1,248	-0.16%
2022/04/15	1	34.65	0	0.00	34.70	1	1,264	0.08%
2022/04/14	0	35.10	4	34.90	34.95	-4	1,284	-0.31%
2022/04/13	0	0.00	6	34.60	34.85	-6	1,298	-0.46%
2022/04/12	0.3	34.75	0	0.00	34.45	0.3	1,305	0.02%
2022/04/11	5	35.25	0	0.00	35.10	5	1,285	0.39%
2022/04/07	5	35.60	0	0.00	35.55	5	1,279	0.39%
2022/04/01	3	35.93	0	0.00	35.90	3	1,240	0.24%
2022/03/30	4.5	36.16	0	0.00	36.05	4.5	1,234	0.36%
2022/03/29	9.1	36.17	0	0.00	36.15	9.1	1,240	0.73%
2022/03/28	8	36.29	0.1	36.20	36.40	7.9	1,228	0.64%
2022/03/25	1.1	38.31	0	0.00	38.40	1.1	1,165	0.09%
2022/03/22	0.1	38.70	5	38.60	38.80	-4.9	1,182	-0.41%
2022/03/21	1.3	38.32	0	0.00	38.35	1.3	1,186	0.11%
2022/03/17	0	0.00	5	37.98	37.95	-5	1,171	-0.43%
2022/03/09	0	0.00	1	37.05	37.05	-1	1,213	-0.08%
2022/03/08	1	36.55	0	0.00	36.55	1	1,221	0.08%
2022/03/07	0	0.00	1.1	37.31	37.30	-1.1	1,220	-0.09%
2022/03/04	3	37.92	0	0.00	37.95	3	1,228	0.24%
2022/03/03	0	0.00	3	38.23	38.20	-3	1,242	-0.24%
2022/03/01	3	37.78	0	0.00	37.80	3	1,280	0.23%
2022/02/23	0	0.00	3	37.85	37.85	-3	1,367	-0.22%
2022/02/22	0	0.00	0	37.90	37.85	0	1,380	0.00%
2022/02/17	0.3	37.45	0	0.00	37.40	0.3	1,381	0.02%
2022/02/15	0	0.00	20	37.35	37.30	-20	1,387	-1.44%
2022/02/11	0	0.00	3	37.00	36.95	-3	1,443	-0.21%
2022/02/09	0	0.00	1	37.00	36.90	-1	1,464	-0.07%
2022/02/08	0	0.00	0.3	36.95	36.95	-0.3	1,475	-0.02%
2022/02/07	0	0.00	0.2	36.30	36.75	-0.2	1,519	-0.01%
2022/01/25	10	35.11	0	0.00	35.30	10	1,595	0.63%
2022/01/24	0.2	35.58	0	0.00	35.80	0.2	1,605	0.01%
2022/01/21	2	35.95	0.1	38.80	35.95	1.9	1,612	0.12%
2022/01/20	1	36.30	0	0.00	36.35	1	1,605	0.06%
2022/01/19	0	0.00	0.9	36.65	36.40	-0.9	1,607	-0.05%
2022/01/18	0	0.00	0.4	36.45	36.25	-0.4	1,607	-0.02%
2022/01/17	7.3	35.94	0	0.00	36.00	7.3	1,605	0.45%
2022/01/14	2.1	36.21	0	0.00	36.20	2.1	1,596	0.13%
2022/01/13	0	36.70	0.3	36.80	36.70	-0.3	1,608	-0.02%
2022/01/12	5.1	36.70	0	0.00	36.80	5.1	1,612	0.31%
2022/01/11	2	36.50	1	36.85	36.85	1	1,623	0.06%
2022/01/10	2	36.65	1.5	36.62	36.70	0.5	1,613	0.03%
2022/01/07	6.2	36.97	20	37.05	36.90	-13.8	1,607	-0.86%
2022/01/06	22	37.25	0	0.00	37.30	22	1,600	1.38%
2022/01/05	2	37.45	0	0.00	37.45	2	1,599	0.13%
2022/01/04	3	37.55	0	0.00	37.55	3	1,608	0.19%
2022/01/03	0	0.00	0	37.95	37.70	0	1,605	0.00%
2021/12/30	0	0.00	1.5	37.87	37.75	-1.5	1,609	-0.09%
2021/12/29	0	0.00	0	37.90	37.80	0	1,624	0.00%
2021/12/28	0	0.00	0.5	37.70	37.60	-0.5	1,641	-0.03%
2021/12/24	5	37.45	0	0.00	37.45	5	1,685	0.30%
2021/12/23	3.5	37.48	0	0.00	37.45	3.5	1,706	0.21%
2021/12/22	1	37.55	0	0.00	37.65	1	1,692	0.06%
2021/12/21	24	37.63	0	0.00	37.65	24	1,705	1.41%
2021/12/20	4	37.70	0	0.00	37.65	4	1,722	0.23%
2021/12/17	3.1	37.74	0	0.00	37.70	3.1	1,721	0.18%
2021/12/14	3	38.00	0	0.00	38.10	3	1,705	0.18%
2021/12/13	1.1	38.90	0	0.00	38.75	1.1	1,686	0.07%
2021/12/03	0	38.80	0	0.00	38.75	0	1,713	0.00%
2021/11/29	0	0.00	5	37.75	37.75	-5	1,749	-0.29%
2021/11/26	5	38.02	2	38.05	38.00	3	1,793	0.17%
2021/11/23	1	38.00	0	0.00	38.00	1	1,776	0.06%
2021/11/22	1	38.40	0	0.00	38.40	1	1,772	0.06%
2021/11/11	0	0.00	2	39.00	38.50	-2	2,024	-0.10%
2021/11/09	5	38.70	0	0.00	38.80	5	2,093	0.24%
2021/11/08	0	0.00	1	38.70	38.65	-1	2,178	-0.05%
2021/11/05	0	0.00	2	38.60	38.60	-2	2,243	-0.09%
2021/11/04	3	38.37	2	38.60	38.85	1	2,371	0.04%
2021/11/03	1	37.65	0	0.00	37.65	1	2,446	0.04%
2021/11/02	1	37.60	0	0.00	37.65	1	2,548	0.04%
2021/11/01	1	38.55	0	0.00	38.20	1	2,536	0.04%
2021/10/20	0.8	38.50	0	0.00	38.40	0.8	2,812	0.03%
2021/10/19	0	0.00	3	38.53	38.55	-3	2,859	-0.10%
2021/09/27	1	38.85	0.6	38.76	38.75	0.4	3,306	0.01%
2021/09/22	0.1	39.15	0	0.00	38.90	0.1	3,336	0.00%
2021/09/17	0	0.00	0.1	44.25	39.80	-0.1	3,362	0.00%
2021/09/16	0	0.00	3	40.75	40.25	-3	3,388	-0.09%
2021/09/14	0	0.00	0.3	40.70	40.65	-0.3	3,430	-0.01%
2021/09/13	0.1	40.40	1	40.75	40.85	-0.9	3,426	-0.03%
2021/09/10	0	0.00	0.1	43.00	40.90	-0.1	3,436	0.00%
2021/09/08	0	0.00	1	39.95	40.25	-1	3,445	-0.03%
2021/09/01	0	42.43	0	0.00	42.50	0	3,474	0.00%
2021/08/27	0.1	41.05	0	0.00	41.25	0.1	3,516	0.00%
2021/08/26	0	0.00	0.1	44.50	40.85	-0.1	3,540	0.00%
2021/08/25	0	0.00	92	40.95	41.05	-92	3,551	-2.59%
2021/08/19	4	40.23	3	40.50	40.25	1	3,593	0.03%
2021/08/18	4	39.94	2	39.40	40.45	2	3,500	0.06%
2021/08/17	0	0.00	2	40.10	39.25	-2	3,468	-0.06%
2021/08/16	0	0.00	3.1	40.84	40.70	-3.1	3,447	-0.09%
2021/08/13	3	40.57	1	40.70	40.75	2	3,421	0.06%
2021/08/12	6	40.20	5	40.20	40.30	1	3,356	0.03%
2021/08/11	0	0.00	1.1	38.75	38.90	-1.1	3,303	-0.03%
2021/08/10	1.1	38.14	0	0.00	37.70	1.1	3,274	0.03%
2021/08/09	1.1	38.00	1	37.55	38.20	0.1	3,207	0.00%
2021/08/06	3	43.62	0	0.00	43.80	3	3,156	0.10%
2021/08/05	43	43.35	43	43.35	43.35	0	3,106	0.00%
2021/08/04	0	0.00	10	44.10	43.70	-10	3,219	-0.31%
2021/08/03	1	43.95	1	44.30	44.00	0	3,251	0.00%
2021/08/02	6	43.24	0	0.00	43.95	6	3,255	0.18%
2021/07/30	0	0.00	2	43.20	43.00	-2	3,232	-0.06%
2021/07/28	2.1	43.98	0	43.85	43.80	2.1	3,239	0.06%
2021/07/27	0	0.00	1.1	44.19	43.80	-1.1	3,272	-0.03%
2021/07/23	0	0.00	1	43.00	43.30	-1	3,263	-0.03%
2021/07/22	0	0.00	2	42.73	42.45	-2	3,236	-0.06%
2021/07/20	0	0.00	2	42.65	42.75	-2	3,297	-0.06%
2021/07/14	0	0.00	2	41.15	41.15	-2	3,514	-0.06%
2021/07/12	1.1	40.44	1	40.80	40.75	0.1	3,612	0.00%
2021/07/05	0	0.00	1	39.15	39.10	-1	3,661	-0.03%
2021/07/02	0	0.00	1	39.00	39.00	-1	3,699	-0.03%
2021/06/30	2	39.10	0	0.00	39.10	2	3,847	0.05%
2021/06/29	2	39.40	2	39.15	39.15	0	3,928	0.00%
2021/06/28	0	0.00	3	39.10	39.15	-3	3,965	-0.08%
2021/06/24	0	0.00	1	38.50	38.75	-1	4,352	-0.02%
2021/06/23	0	0.00	1	37.75	38.05	-1	4,351	-0.02%
2021/06/21	2	37.30	0	0.00	37.15	2	4,491	0.04%
2021/06/18	11	37.40	0	0.00	37.40	11	4,520	0.24%
2021/06/17	1	37.40	1	37.85	37.65	0	4,591	0.00%
2021/06/16	2	37.50	0	0.00	37.60	2	4,612	0.04%
2021/06/11	0	0.00	1	37.40	37.55	-1	4,648	-0.02%
2021/06/09	0.2	36.75	0	0.00	36.30	0.2	4,690	0.00%
2021/06/08	0	0.00	0.1	37.00	36.80	-0.1	4,714	0.00%
2021/06/07	1	36.50	0	0.00	36.70	1	4,674	0.02%
2021/06/04	2	37.25	0	0.00	37.20	2	4,662	0.04%
2021/06/03	2	37.83	0	0.00	37.70	2	4,701	0.04%
2021/06/02	0	0.00	1	38.00	38.05	-1	4,704	-0.02%
2021/06/01	0	0.00	1	37.75	38.15	-1	4,696	-0.02%
2021/05/31	31	37.53	0	0.00	37.50	31	4,713	0.66%
2021/05/28	2	37.70	0	0.00	37.80	2	4,724	0.04%
2021/05/27	1	37.50	0	0.00	37.70	1	4,811	0.02%
2021/05/18	2	35.85	0	0.00	36.40	2	5,160	0.04%
2021/05/17	0	0.00	23	34.43	34.45	-23	5,177	-0.44%
2021/05/14	2	37.60	0	0.00	37.05	2	5,135	0.04%
2021/05/13	5	37.00	0	0.00	37.00	5	5,092	0.10%
2021/05/11	7	41.36	0	0.00	40.55	7	4,897	0.14%
2021/05/10	1	42.30	0	0.00	42.25	1	4,824	0.02%
2021/05/07	0	0.00	1	41.70	41.65	-1	4,832	-0.02%
2021/05/05	7	42.25	1	42.15	42.00	6	4,781	0.13%
2021/05/04	43	42.93	0	0.00	42.05	43	4,761	0.90%
2021/04/29	0	0.00	10	43.60	43.60	-10	4,661	-0.21%
2021/04/27	4	43.76	5	43.90	43.65	-1	4,679	-0.02%
2021/04/26	0	0.00	3	43.80	43.70	-3	4,624	-0.06%
2021/04/23	0	0.00	35	42.87	42.50	-35	4,577	-0.76%
2021/04/22	3	44.15	7	44.45	43.30	-4	4,539	-0.09%
2021/04/21	0	0.00	7	43.52	43.60	-7	4,426	-0.16%
2021/04/20	4	42.18	0	0.00	42.40	4	4,394	0.09%
2021/04/19	3	42.65	10	42.87	43.00	-7	4,439	-0.16%
2021/04/16	1	41.00	6	41.27	41.50	-5	4,382	-0.11%
2021/04/14	4	39.70	1	39.80	39.90	3	4,278	0.07%
2021/04/13	0	0.00	3	40.55	40.25	-3	4,286	-0.07%
2021/04/09	0	0.00	11	40.78	40.75	-11	4,206	-0.26%
2021/04/08	0	0.00	26	40.56	40.70	-26	4,185	-0.62%
2021/04/07	1	40.20	26	39.95	40.20	-25	4,140	-0.60%
2021/04/01	7	39.27	0	0.00	39.75	7	3,998	0.18%
2021/03/31	9	39.62	0	0.00	39.55	9	3,897	0.23%
2021/03/30	4	39.50	2	40.25	39.95	2	3,842	0.05%
2021/03/29	63	39.35	0	0.00	39.25	63	3,718	1.69%
2021/03/26	17	39.47	0	0.00	39.50	17	3,414	0.50%
2021/03/25	0	39.75	0	0.00	39.75	0	3,446	0.00%
2021/03/24	0	0.00	5	39.68	39.90	-5	3,377	-0.15%
2021/03/23	0	39.10	1	39.25	39.15	-1	3,341	-0.03%
2021/03/22	0	0.00	5	38.82	39.05	-5	3,335	-0.15%
2021/03/19	5	37.81	0	0.00	38.15	5	3,289	0.15%
2021/03/18	0	0.00	7	38.45	38.30	-7	3,309	-0.21%
2021/03/17	1	38.25	0.1	38.45	38.05	1	3,377	0.03%
2021/03/15	11	37.56	5	38.00	38.20	6	3,623	0.17%
2021/03/12	5	37.12	4	36.86	37.15	1	3,907	0.03%
2021/03/11	10	37.00	0	0.00	37.10	10	3,875	0.26%
2021/03/10	0.1	37.20	0	0.00	36.95	0.1	3,854	0.00%
2021/03/09	3	37.80	0	0.00	37.35	3	3,847	0.08%
2021/03/08	24	37.23	2	37.40	37.50	22	3,800	0.58%
2021/03/05	0	36.95	0	0.00	36.90	0	3,788	0.00%
2021/03/04	0	0.00	1	36.85	36.95	-1	3,823	-0.03%
2021/03/03	1	37.40	3	37.40	37.45	-2	3,817	-0.05%
2021/03/02	0	36.90	11	36.93	36.85	-11	3,772	-0.29%
2021/02/26	0	0.00	3	36.40	36.10	-3	3,750	-0.08%
2021/02/24	28	36.05	47	35.59	36.05	-19	3,646	-0.52%
2021/02/23	3	34.85	22	34.91	35.25	-19	3,562	-0.53%
2021/02/22	3	33.65	0	0.00	33.50	3	3,466	0.09%
2021/02/04	0	0.00	1	33.45	33.45	-1	3,395	-0.03%
2021/02/03	0	0.00	3	32.75	32.90	-3	3,406	-0.09%
2021/01/29	1	31.85	0	0.00	32.05	1	3,511	0.03%
2021/01/28	1	32.10	0	0.00	32.45	1	3,542	0.03%
2021/01/27	0	0.00	1	32.95	32.75	-1	3,641	-0.03%
2021/01/21	4	32.18	0	0.00	32.00	4	3,890	0.10%
2021/01/20	5	32.59	0	0.00	32.20	5	4,022	0.12%
2021/01/18	1	33.05	0	0.00	33.20	1	4,059	0.02%
2021/01/15	4	33.55	0	0.00	33.40	4	4,055	0.10%
2021/01/13	0	0.00	12	34.32	34.50	-12	4,026	-0.30%
2021/01/12	0	0.00	12	34.46	34.15	-12	4,009	-0.30%
2021/01/11	22	33.69	0	0.00	33.40	22	3,886	0.57%
2021/01/06	0	0.00	2	33.70	33.65	-2	3,912	-0.05%
2021/01/05	1	33.30	0	0.00	33.30	1	3,893	0.03%
2020/12/31	1	33.50	0	0.00	33.65	1	3,954	0.03%
2020/12/30	0	0.00	5	33.65	33.80	-5	4,050	-0.12%
2020/12/28	2	33.10	0	0.00	33.15	2	4,062	0.05%
2020/12/22	6	33.48	1	33.35	33.15	5	4,330	0.12%
2020/12/21	2	33.90	3	34.07	33.80	-1	4,367	-0.02%
2020/12/18	1	34.10	3	34.17	33.75	-2	4,351	-0.05%
2020/12/17	2	33.45	0	0.00	33.50	2	4,374	0.05%
2020/12/15	2	33.40	0	0.00	33.40	2	4,362	0.05%
2020/12/11	0	0.00	2	34.20	34.40	-2	4,327	-0.05%
2020/12/10	9	33.50	15	33.46	33.50	-6	4,267	-0.14%
2020/12/09	7	32.18	0	0.00	32.75	7	4,216	0.17%
2020/12/08	36	33.83	0	0.00	32.85	36	4,122	0.87%
2020/12/04	2	36.35	30	36.35	36.40	-28	3,860	-0.73%
2020/12/03	0.1	36.80	0	0.00	36.40	0.1	3,906	0.00%
2020/11/30	0.1	37.60	0	0.00	37.60	0.1	4,223	0.00%
2020/11/27	0	0.00	5	37.45	37.35	-5	4,223	-0.12%
2020/11/26	7	36.96	4	37.05	36.85	3	4,279	0.07%
2020/11/25	0	0.00	15	36.91	37.05	-15	4,336	-0.35%
2020/11/23	0	0.00	4	35.50	35.55	-4	4,590	-0.09%
2020/11/20	10	35.12	0	0.00	35.05	10	4,667	0.21%
2020/11/19	0	0.00	28	35.85	35.85	-28	4,694	-0.60%
2020/11/18	4	35.74	0	0.00	35.60	4	4,830	0.08%
2020/11/13	0	0.00	1	36.90	36.55	-1	5,398	-0.02%
2020/11/11	0	0.00	5	37.00	36.80	-5	5,479	-0.09%
2020/11/09	0	0.00	2	35.63	35.90	-2	5,519	-0.04%
2020/11/06	0	0.00	1	34.80	34.80	-1	5,540	-0.02%
2020/11/05	0	0.00	1	34.70	35.00	-1	5,505	-0.02%
2020/11/04	3	33.58	1	34.20	34.50	2	5,445	0.04%
2020/11/03	28	34.16	0	0.00	34.10	28	5,349	0.52%
2020/11/02	8	33.78	0	0.00	34.15	8	5,346	0.15%
2020/10/30	6	35.27	5	35.00	34.80	1	5,274	0.02%
2020/10/29	6	36.10	1	35.90	36.25	5	5,237	0.10%
2020/10/28	4	35.75	2	36.18	35.70	2	5,193	0.04%
2020/10/27	5	37.62	0	0.00	37.35	5	5,119	0.10%
2020/10/26	1	38.70	0	0.00	38.75	1	5,087	0.02%
2020/10/22	0	0.00	1	39.15	39.10	-1	5,247	-0.02%
2020/10/20	0	0.00	2	39.55	39.35	-2	5,414	-0.04%
2020/10/19	3	39.45	1	39.50	39.50	2	5,479	0.04%
2020/10/16	2	38.95	0	0.00	38.85	2	5,507	0.04%
2020/10/15	1	38.95	0	0.00	39.10	1	5,583	0.02%
2020/10/14	0	0.00	7	39.57	39.85	-7	5,570	-0.13%
2020/10/13	2	38.78	10	38.88	38.90	-8	5,575	-0.14%
2020/10/12	10	39.70	0	0.00	39.90	10	5,666	0.18%
2020/10/08	73	39.63	2	39.55	39.70	71	5,762	1.23%
2020/10/07	8	39.01	73	39.45	38.95	-65	5,736	-1.13%
2020/10/05	0	0.00	3	39.20	39.25	-3	5,637	-0.05%
2020/09/29	5	39.33	1	41.00	39.00	4	5,653	0.07%
2020/09/28	0	0.00	3	39.80	39.95	-3	5,630	-0.05%
2020/09/25	10	38.63	17	39.45	38.05	-7	5,610	-0.12%
2020/09/24	6	39.07	15	39.15	38.10	-9	5,532	-0.16%
2020/09/23	0	0.00	5	40.15	40.30	-5	5,528	-0.09%
2020/09/22	1	39.50	25	39.70	39.95	-24	5,481	-0.44%
2020/09/21	4	40.55	5	40.75	40.10	-1	5,449	-0.02%
2020/09/17	11	40.31	0	0.00	40.00	11	5,411	0.20%
2020/09/16	1	40.50	0	0.00	40.45	1	5,438	0.02%
2020/09/15	4	40.14	2	39.90	40.40	2	5,467	0.04%
2020/09/14	8	40.44	5	40.20	40.25	3	5,435	0.06%
2020/09/11	25	41.29	20	42.13	41.10	5	5,441	0.09%
2020/09/10	0	0.00	1	41.90	42.00	-1	5,418	-0.02%
2020/09/09	12	41.56	10	41.50	41.50	2	5,438	0.04%
2020/09/08	4	41.28	3	41.70	42.00	1	5,394	0.02%
2020/09/07	3	41.25	8	41.83	41.75	-5	5,353	-0.09%
2020/09/04	3	39.97	10	40.32	40.60	-7	5,190	-0.13%
2020/09/03	7	39.59	0	0.00	39.00	7	5,060	0.14%
2020/09/02	2	39.85	0	0.00	40.00	2	5,018	0.04%
2020/08/31	9	39.64	22	39.76	39.50	-13	4,909	-0.26%
2020/08/28	13	39.63	1	39.90	39.15	12	4,876	0.25%
2020/08/27	1	39.10	12	39.52	40.50	-11	4,813	-0.23%
2020/08/26	5	38.67	6	38.83	39.00	-1	4,599	-0.02%
2020/08/25	0	0.00	16	37.87	37.85	-16	4,523	-0.35%
2020/08/24	24	37.35	5	38.21	37.40	19	4,474	0.42%
2020/08/21	5	37.70	3	38.00	38.10	2	4,383	0.05%
2020/08/20	5	36.58	5	36.21	36.30	0	4,360	0.00%
2020/08/19	6	37.13	22	36.95	37.60	-16	4,223	-0.38%
2020/08/18	0	35.30	3	35.23	35.05	-3	4,023	-0.07%
2020/08/17	7	34.94	0	0.00	34.65	7	3,984	0.18%
2020/08/14	4	34.49	8	35.31	35.25	-4	3,929	-0.10%
2020/08/12	5	35.03	20	34.75	34.55	-15	3,827	-0.39%
2020/08/10	3	35.20	3	35.30	35.15	0	3,739	0.00%
2020/08/05	2	35.90	0	0.00	36.15	2	3,679	0.05%
2020/08/04	3	35.90	0	0.00	36.15	3	3,673	0.08%
2020/08/03	2	35.75	4	36.23	35.75	-2	3,670	-0.05%
2020/07/31	6	35.63	5	36.40	35.40	1	3,634	0.03%
2020/07/30	5	36.18	1	36.55	36.10	4	3,550	0.11%
2020/07/29	0	0.00	5	35.89	36.25	-5	3,524	-0.14%
2020/07/27	3	34.50	1	35.05	34.45	2	3,373	0.06%
2020/07/24	4	35.36	0	0.00	35.20	4	3,299	0.12%
2020/07/23	1	35.60	11	35.51	35.90	-10	3,206	-0.31%
2020/07/22	0	0.00	1	34.30	34.30	-1	3,116	-0.03%
2020/07/21	12	33.08	8	33.73	34.15	4	3,063	0.13%
2020/07/20	8	33.10	0	0.00	33.20	8	2,968	0.27%
2020/07/17	2	33.25	0	0.00	33.25	2	2,952	0.07%
2020/07/16	0	0.00	7	33.49	33.65	-7	2,874	-0.24%
2020/07/15	0	0.00	2	31.45	32.15	-2	2,735	-0.07%
2020/07/14	1	32.55	1	32.55	32.55	0	2,622	0.00%
2020/07/10	1	31.80	0	0.00	31.85	1	2,645	0.04%
2020/07/07	1	33.05	0	0.00	33.00	1	2,622	0.04%
2020/07/06	0	0.00	13.4	32.66	33.35	-13.4	2,537	-0.53%
2020/07/01	3	31.03	10	31.05	31.10	-7	2,406	-0.29%
2020/06/30	0	0.00	1	31.20	31.05	-1	2,407	-0.04%
2020/06/29	0	0.00	10	30.70	30.75	-10	2,413	-0.41%
2020/06/24	0	0.00	12	31.00	31.20	-12	2,416	-0.50%
2020/06/23	12.3	31.23	0	0.00	30.90	12.3	2,432	0.51%
2020/06/22	36	31.04	29	31.63	31.60	7	2,381	0.29%
2020/06/19	1	30.60	0.5	30.75	30.60	0.5	2,354	0.02%
2020/06/18	1	30.40	7	30.56	30.60	-6	2,345	-0.26%
2020/06/16	0	0.00	5	30.77	31.90	-5	2,252	-0.22%
2020/06/15	1	30.75	12.2	30.19	30.00	-11.2	2,203	-0.51%
2020/06/12	0	30.50	1	30.10	30.25	-1	2,217	-0.04%
2020/06/11	10	30.00	5	30.35	30.00	5	2,256	0.22%
2020/06/10	5	30.85	0	0.00	30.90	5	2,263	0.22%
2020/06/09	0.6	30.90	1	31.05	30.90	-0.4	2,349	-0.02%
2020/06/08	0.2	30.75	30	30.95	30.75	-29.8	2,358	-1.26%
2020/06/05	2	30.83	1	31.05	30.90	1	2,356	0.04%
2020/06/04	1	30.90	1	31.20	30.65	0	2,375	0.00%
2020/06/03	1	31.05	1	30.55	31.10	0	2,375	0.00%
2020/06/02	0	0.00	2	30.10	30.15	-2	2,318	-0.09%
2020/06/01	2	30.13	1	30.05	30.00	1	2,339	0.04%
2020/05/29	2	29.85	10	29.63	29.50	-8	2,360	-0.34%
2020/05/28	3	29.92	58	30.00	30.05	-55	2,349	-2.34%
2020/05/27	12	29.54	24	28.93	29.50	-12	2,307	-0.52%
2020/05/26	10	27.84	7	28.59	29.15	3	2,240	0.13%
2020/05/25	0.3	27.80	6	26.90	27.30	-5.8	2,148	-0.27%
2020/05/22	0	0.00	2	25.90	25.95	-2	2,117	-0.09%
2020/05/21	0.2	25.75	7	25.80	25.75	-6.8	2,139	-0.32%
2020/05/20	1	25.70	0	0.00	25.65	1	2,147	0.05%
2020/05/19	8	26.13	8	25.79	26.20	0	2,143	0.00%
2020/05/18	2	25.45	2	25.60	25.45	0	2,133	0.00%
2020/05/15	2	25.80	0	0.00	25.35	2	2,139	0.09%
2020/05/14	1	25.95	0	0.00	25.70	1	2,134	0.05%
2020/05/13	10	26.29	2	26.30	26.40	8	2,127	0.38%
2020/05/11	0	0.00	5	26.58	26.50	-5	2,124	-0.24%
2020/05/08	3	25.70	7	25.75	25.70	-4	2,123	-0.19%
2020/05/07	0	0.00	0.3	26.20	25.50	-0.3	2,116	-0.01%
2020/05/06	4.3	25.48	10	25.35	25.30	-5.7	2,144	-0.27%
2020/05/05	3	26.05	0	0.00	25.40	3	2,170	0.14%
2020/05/04	1	26.00	0	0.00	26.00	1	2,171	0.05%
2020/04/30	2	26.13	1	26.25	26.20	1	2,202	0.05%
2020/04/29	1	25.95	4	25.58	25.75	-3	2,200	-0.14%
2020/04/28	1	25.30	1	25.45	25.10	0	2,207	0.00%
2020/04/27	5	24.92	1	25.00	25.25	4	2,267	0.18%
2020/04/24	1	24.55	0	0.00	24.45	1	2,262	0.04%
2020/04/23	2	24.70	0	0.00	24.65	2	2,270	0.09%
2020/04/22	5	24.35	0	0.00	24.45	5	2,284	0.22%
2020/04/21	50.3	24.70	10	24.70	24.20	40.3	2,293	1.75%
2020/04/20	0.3	24.90	0	0.00	24.90	0.3	2,283	0.01%
2020/04/17	2	25.40	1	25.00	25.00	1	2,297	0.04%
2020/04/16	2	25.18	14	25.30	25.10	-12	2,312	-0.52%
2020/04/15	9	25.23	11.3	25.19	24.85	-2.3	2,286	-0.10%
2020/04/14	1	24.85	1	24.95	24.85	0	2,227	0.00%
2020/04/13	0	24.60	1	24.50	24.40	-1	2,249	-0.04%
2020/04/10	1	23.95	1	24.32	24.10	0	2,246	0.00%
2020/04/08	12	23.22	11	23.38	23.60	1	2,249	0.04%
2020/04/07	0	0.00	2	22.85	22.80	-2	2,249	-0.09%
2020/04/01	1	22.70	0	0.00	22.80	1	2,232	0.04%
2020/03/31	7	23.38	19	23.44	22.95	-12	2,227	-0.54%
2020/03/30	26	22.31	1	22.65	22.65	25	2,209	1.13%
2020/03/24	0	0.00	11	20.96	20.90	-11	2,162	-0.51%
2020/03/23	11	20.30	2	20.33	19.90	9	2,176	0.41%
2020/03/20	0	0.00	1	19.35	19.40	-1	2,192	-0.05%
2020/03/19	4	18.58	0	0.00	17.65	4	2,168	0.18%
2020/03/18	1	19.50	0	0.00	19.55	1	2,142	0.05%
2020/03/17	6	20.35	12	20.08	20.40	-6	2,159	-0.28%
2020/03/16	3	21.78	2	21.50	21.30	1	2,202	0.05%
2020/03/13	24	20.96	14	20.99	21.65	10	2,184	0.46%
2020/03/12	1	24.00	1	24.80	23.20	0	2,126	0.00%
2020/03/11	1	25.05	1	24.70	24.70	0	2,145	0.00%
2020/03/10	6.6	23.94	0	0.00	24.80	6.6	2,187	0.30%
2020/03/09	0	0.00	4	25.00	24.30	-4	2,295	-0.17%
2020/03/06	1	26.05	1	25.85	25.85	0	2,362	0.00%
2020/03/05	1	26.10	1.4	26.58	26.25	-0.4	2,525	-0.01%
2020/03/04	2	25.03	1	25.30	25.15	1	2,568	0.04%
2020/03/03	1	25.60	2	25.78	25.55	-1	2,552	-0.04%
2020/03/02	1	25.70	0	0.00	25.60	1	2,596	0.04%
2020/02/27	12.4	26.29	12	26.12	26.20	0.4	2,636	0.01%
2020/02/26	7	25.98	7.2	26.08	26.30	-0.2	2,610	-0.01%
2020/02/25	2	25.75	0.5	26.50	25.90	1.5	2,591	0.06%
2020/02/24	0	0.00	1	26.29	26.25	-1	2,561	-0.04%
2020/02/21	2	27.15	0	0.00	27.05	2	2,540	0.08%
2020/02/20	1	27.60	0	28.10	27.60	1	2,537	0.04%
2020/02/18	1	27.30	0	0.00	27.15	1	2,539	0.04%
2020/02/17	1	27.15	0	0.00	27.15	1	2,555	0.04%
2020/02/14	0.3	27.60	0	0.00	27.50	0.3	2,567	0.01%
2020/02/13	0	0.00	0.4	29.10	27.45	-0.4	2,620	-0.02%
2020/02/11	1	27.25	1	27.30	27.30	0	2,657	0.00%
2020/02/10	1	27.05	1	27.30	27.35	0	2,803	0.00%
2020/02/07	0	0.00	0	28.30	27.20	0	2,813	0.00%
2020/02/05	0.2	27.30	0	0.00	27.20	0.2	2,881	0.01%
2020/02/04	60	27.40	0	0.00	27.35	60	2,883	2.08%
2020/02/03	0.4	28.00	1	27.05	27.20	-0.6	2,997	-0.02%
2020/01/30	8	28.98	6	29.45	28.10	2	3,311	0.06%
2020/01/17	1	31.80	0	0.00	31.40	1	3,268	0.03%
2020/01/16	0	0.00	1	31.70	31.70	-1	3,291	-0.03%
2020/01/14	0.3	31.90	0	0.00	31.60	0.3	3,303	0.01%
2020/01/13	1	31.65	0	0.00	31.65	1	3,333	0.03%
2020/01/10	0.2	32.15	1	31.70	32.10	-0.8	3,406	-0.02%
2020/01/09	0	0.00	1	31.35	31.50	-1	3,555	-0.03%
2020/01/08	1	31.75	0.2	31.50	31.10	0.8	3,591	0.02%
2020/01/07	0.1	31.65	1	31.95	31.80	-0.9	3,685	-0.02%
2020/01/06	1	31.15	0	0.00	31.00	1	3,680	0.03%
2020/01/03	1	32.15	0	0.00	31.55	1	3,689	0.03%
2020/01/02	0.6	32.10	1	32.05	32.00	-0.4	3,681	-0.01%
2019/12/31	2	32.00	0	0.00	31.90	2	3,688	0.05%
2019/12/30	2	31.55	1	31.50	31.60	1	3,684	0.03%
2019/12/26	0	0.00	0	31.90	31.35	0	3,741	0.00%
2019/12/25	5	31.63	0	0.00	31.35	5	3,762	0.13%
2019/12/23	0.3	31.35	0	0.00	31.15	0.3	3,849	0.01%
2019/12/20	8	31.53	0	0.00	31.25	8	3,847	0.21%
2019/12/19	2	31.85	0	0.00	31.65	2	3,844	0.05%
2019/12/18	2	31.55	0	0.00	32.00	2	3,885	0.05%
2019/12/17	0	32.30	3	32.12	32.40	-3	3,898	-0.08%
2019/12/16	1	31.65	0	0.00	31.55	1	3,875	0.03%
2019/12/13	1	31.20	0	0.00	31.70	1	3,899	0.03%
2019/12/12	89	32.06	97	31.74	31.70	-8	3,924	-0.20%
2019/12/11	8	32.13	25	32.07	31.65	-17	3,916	-0.43%
2019/12/10	0	0.00	1	33.20	33.35	-1	3,807	-0.03%
2019/12/09	0	0.00	1.3	33.02	33.05	-1.3	3,809	-0.03%
2019/12/06	3.3	32.72	0	0.00	32.40	3.3	3,790	0.09%
2019/12/05	4	32.93	4	33.13	33.30	0	3,776	0.00%
2019/12/04	2	32.53	5	33.06	33.10	-3	3,808	-0.08%
2019/12/03	0	0.00	225.5	32.65	32.85	-225.5	3,707	-6.08%	大賣/鉅額交易
2019/12/02	9	31.99	17	32.41	31.90	-8	3,632	-0.22%
2019/11/29	1.3	31.32	8	32.13	30.95	-6.8	3,512	-0.19%
2019/11/28	1	31.30	0.5	31.35	31.30	0.5	3,436	0.01%
2019/11/27	0.4	31.15	11	31.11	31.20	-10.7	3,442	-0.31%
2019/11/26	0.3	30.70	7	30.73	30.70	-6.8	3,391	-0.20%
2019/11/22	0.1	29.80	0	0.00	29.55	0.1	3,488	0.00%
2019/11/21	2	29.35	1	29.60	29.35	1	3,525	0.03%
2019/11/20	7	29.59	0.2	29.60	29.60	6.8	3,635	0.19%
2019/11/19	0	0.00	21	29.72	29.85	-21	3,750	-0.56%
2019/11/15	2.2	29.55	12	29.46	29.75	-9.8	3,832	-0.26%
2019/11/14	1	29.45	0	0.00	29.35	1	3,896	0.03%
2019/11/13	34	30.00	1.2	30.37	29.70	32.8	4,103	0.80%
2019/11/12	4	29.86	0	0.00	30.00	4	4,134	0.10%
2019/11/08	4	30.49	1	30.35	30.65	3	4,325	0.07%
2019/11/07	13	32.28	4	32.29	30.80	9	4,431	0.20%
2019/11/06	2.2	31.02	0	0.00	31.20	2.2	4,393	0.05%
2019/11/05	4	30.70	4	31.25	31.15	0	4,563	0.00%
2019/11/04	25	30.91	2	31.10	30.75	23	4,635	0.50%
2019/11/01	1	31.35	0	0.00	31.20	1	4,896	0.02%
2019/10/31	5	31.84	3.1	31.93	31.70	1.9	5,012	0.04%
2019/10/30	1.2	32.70	49	31.53	32.65	-47.9	4,869	-0.98%
2019/10/28	1	29.65	0	0.00	29.95	1	4,591	0.02%
2019/10/25	1	29.70	1	29.65	29.50	0	4,596	0.00%
2019/10/24	0	0.00	6	29.65	29.80	-6	4,606	-0.13%
2019/10/23	11	29.50	0	0.00	29.35	11	4,589	0.24%
2019/10/22	1	30.20	0	0.00	30.00	1	4,601	0.02%
2019/10/21	1	30.10	8	30.20	30.20	-7	4,655	-0.15%
2019/10/18	11	29.62	1	30.15	30.15	10	4,653	0.21%
2019/10/17	3.4	30.25	38	29.99	30.15	-34.6	4,605	-0.75%
2019/10/16	0	0.00	1	29.45	29.05	-1	4,506	-0.02%
2019/10/15	2	29.85	1	30.05	29.45	1	4,593	0.02%
2019/10/14	1	28.55	0	0.00	29.30	1	4,531	0.02%
2019/10/08	1	28.40	0	0.00	28.25	1	4,634	0.02%
2019/10/07	1	28.50	3	28.50	28.50	-2	4,695	-0.04%
2019/10/03	0	0.00	0.3	28.85	28.40	-0.3	4,957	-0.01%
2019/10/02	1	27.25	0	0.00	27.55	1	4,983	0.02%
2019/10/01	2.3	27.06	0	0.00	27.00	2.3	5,067	0.04%
2019/09/27	1	27.35	1	27.45	27.45	0	5,163	0.00%
2019/09/26	8	28.04	0	0.00	27.90	8	5,186	0.15%
2019/09/24	1	28.80	1	28.50	28.50	0	5,274	0.00%
2019/09/20	4	28.95	0	0.00	28.95	4	5,436	0.07%
2019/09/17	1	29.70	1	29.85	29.50	0	5,926	0.00%
2019/09/16	1.1	28.96	2	29.23	29.20	-0.9	6,053	-0.02%
2019/09/12	0.1	28.65	10	28.60	28.65	-9.9	6,065	-0.16%
2019/09/11	2	28.30	0	0.00	28.55	2	6,176	0.03%
2019/09/06	26.1	28.69	0	0.00	28.60	26.1	6,327	0.41%
2019/09/05	0.3	29.80	20	29.75	29.55	-19.8	6,406	-0.31%
2019/09/04	0	0.00	2	29.45	29.80	-2	6,439	-0.03%
2019/09/03	10	29.00	0	0.00	29.00	10	6,584	0.15%
2019/09/02	1	29.85	1	29.90	29.60	0	6,667	0.00%
2019/08/30	0	0.00	1	29.40	29.40	-1	6,696	-0.01%
2019/08/29	1	29.80	0	0.00	29.40	1	6,829	0.01%
2019/08/28	6	29.15	9	29.85	29.75	-3	6,902	-0.04%
2019/08/27	84	30.15	3	30.15	29.10	81	6,961	1.16%
2019/08/26	0	0.00	88	30.89	30.55	-88	7,187	-1.22%
2019/08/23	34	30.51	35	31.22	30.65	-1	7,380	-0.01%
2019/08/22	10	30.30	36.6	30.44	30.50	-26.6	7,476	-0.36%
2019/08/21	2	29.98	2	30.08	29.85	0	7,625	0.00%
2019/08/20	0.5	29.85	2	29.68	29.85	-1.5	7,849	-0.02%
2019/08/19	1.7	29.61	3	29.75	29.70	-1.3	8,016	-0.02%
2019/08/16	4.1	29.20	7	29.76	29.25	-2.9	8,194	-0.04%
2019/08/15	1.2	29.13	4	29.18	28.95	-2.8	8,021	-0.03%
2019/08/14	6.8	28.27	6	28.44	29.10	0.8	8,078	0.01%
2019/08/13	1.3	29.12	1	29.45	28.65	0.3	7,934	0.00%
2019/08/12	6	28.95	7.4	28.83	29.05	-1.4	7,932	-0.02%
2019/08/08	6.4	28.52	5	28.34	28.65	1.4	7,829	0.02%
2019/08/07	5	27.75	10	27.95	28.00	-5	7,785	-0.06%
2019/08/06	11	27.07	22	27.02	26.90	-11	7,765	-0.14%
2019/08/05	9	27.51	7.3	27.39	27.50	1.7	7,740	0.02%
2019/08/02	1	26.20	3	26.17	26.25	-2	7,432	-0.03%
2019/08/01	3	24.98	3	25.00	25.05	0	7,335	0.00%
2019/07/31	1	24.95	40	25.25	25.25	-39	7,382	-0.53%
2019/07/30	11	25.81	10.1	25.77	25.55	0.9	7,373	0.01%
2019/07/29	0	0.00	12	26.12	26.15	-12	7,349	-0.16%
2019/07/26	4.2	26.06	0	0.00	26.00	4.2	7,355	0.06%
2019/07/25	0	0.00	1	26.20	26.25	-1	7,327	-0.01%
2019/07/24	3.2	26.40	0	0.00	26.20	3.2	7,313	0.04%
2019/07/23	2	26.45	1	26.50	26.10	1	7,288	0.01%
2019/07/22	20	26.67	16	26.59	26.55	4	7,218	0.06%
2019/07/19	8	26.81	2	27.08	27.00	6	7,194	0.08%
2019/07/18	2	26.48	4	26.95	27.25	-2	7,182	-0.03%
2019/07/17	3	26.60	15	26.70	26.45	-12	7,151	-0.17%
2019/07/16	16	25.73	5	25.88	26.10	11	7,047	0.16%
2019/07/15	15	26.09	0	0.00	25.95	15	6,997	0.21%
2019/07/12	17	26.93	7	27.30	26.80	10	6,913	0.14%
2019/07/11	22	26.48	1	26.80	26.70	21	6,848	0.31%
2019/07/10	18	26.92	12	26.79	26.80	6	6,779	0.09%
2019/07/09	32	26.74	18	27.21	27.35	14	6,692	0.21%
2019/07/08	10	25.65	2	25.93	25.65	8	6,489	0.12%
2019/07/05	4	26.51	1	26.30	26.30	3	6,415	0.05%
2019/07/04	4	27.25	1	27.30	27.00	3	6,316	0.05%
2019/07/03	15	27.60	1	28.10	27.55	14	6,198	0.23%
2019/07/02	1	28.25	4	28.33	28.25	-3	6,143	-0.05%
2019/07/01	240	27.89	8	28.00	27.80	232	6,108	3.80%	大買/鉅額交易
2019/06/28	19	28.38	0	0.00	28.10	19	6,040	0.31%
2019/06/27	26	29.28	1	29.30	29.35	25	5,939	0.42%
2019/06/26	13	30.98	86	30.25	29.80	-73	5,856	-1.25%
2019/06/25	12	30.30	29	29.74	30.65	-17	5,568	-0.31%
2019/06/21	46	28.42	17	28.26	28.55	29	5,269	0.55%
2019/06/20	0	0.00	2	29.40	29.00	-2	5,090	-0.04%
2019/06/19	2	28.50	6	28.89	29.30	-4	5,049	-0.08%
2019/06/18	0	0.00	12	28.77	28.75	-12	4,949	-0.24%
2019/06/17	4	28.60	16	28.74	28.80	-12	4,927	-0.24%
2019/06/14	0	0.00	13	29.07	29.15	-13	4,865	-0.27%
2019/06/13	2	28.00	4	28.58	27.90	-2	4,727	-0.04%
2019/06/12	16	29.10	1	29.50	29.25	15	4,555	0.33%
2019/06/11	1	29.25	1	29.50	29.95	0	4,482	0.00%
2019/06/10	1.2	28.46	0	0.00	28.50	1.2	4,286	0.03%
2019/06/05	2	29.10	2	29.20	29.35	0	4,100	0.00%
2019/06/03	15	28.48	43	28.20	28.20	-28	3,815	-0.73%
2019/05/31	19	27.94	10	27.35	28.25	9	3,700	0.24%
2019/05/30	5	27.66	34	27.14	28.00	-29	3,383	-0.86%
2019/05/29	3	26.85	0	0.00	26.60	3	3,151	0.10%
2019/05/28	18	26.96	9	26.59	25.95	9	2,933	0.31%
2019/05/27	5	26.24	2	25.05	27.00	3	2,663	0.11%
2019/05/24	4	24.64	1	24.80	24.75	3	2,390	0.13%
2019/05/23	5	24.15	3	23.77	23.85	2	2,218	0.09%
2019/05/22	3	22.55	0	0.00	22.90	3	2,008	0.15%
2019/05/21	2	22.43	3	22.70	22.50	-1	1,992	-0.05%
2019/05/17	5	21.48	0	0.00	21.45	5	1,865	0.27%
2019/05/15	1	22.70	0	0.00	22.70	1	1,783	0.06%
2019/05/07	0	0.00	1	21.40	21.40	-1	1,405	-0.07%
2019/04/24	0	0.00	50	21.13	21.05	-50	1,299	-3.85%
2019/04/23	0	0.00	1	21.30	21.10	-1	1,278	-0.08%
2019/04/16	0	0.00	1	20.15	20.10	-1	1,323	-0.08%
2019/03/29	0	0.00	3	20.25	20.10	-3	1,275	-0.24%
2019/03/07	1	19.40	0	0.00	19.35	1	1,723	0.06%
2019/03/04	0	0.00	2	19.43	19.50	-2	1,855	-0.11%
2019/02/26	0	0.00	1	19.45	19.25	-1	1,909	-0.05%
2019/02/20	2	19.38	0	0.00	19.25	2	1,893	0.11%
2019/02/15	1	19.65	1	19.75	19.65	0	1,857	0.00%
2019/02/14	1	19.70	10	19.82	19.80	-9	1,852	-0.49%
2019/02/12	2	20.03	0	0.00	20.00	2	1,860	0.11%
2019/01/16	1	20.10	0	0.00	20.20	1	2,461	0.04%
2019/01/14	0	0.00	4	20.00	19.95	-4	2,497	-0.16%
2019/01/11	2	20.60	0	0.00	20.40	2	2,821	0.07%
2019/01/10	1	20.85	0	0.00	21.05	1	2,800	0.04%
2019/01/07	10	21.50	0	0.00	21.25	10	2,837	0.35%
2019/01/04	8	21.17	0	0.00	21.35	8	2,858	0.28%
2019/01/03	3	21.05	0	0.00	21.20	3	2,972	0.10%
2018/12/28	5	20.50	0	0.00	20.45	5	3,036	0.16%
2018/12/25	0	0.00	20	20.40	20.15	-20	3,328	-0.60%
2018/12/22	0	0.00	10	20.25	20.25	-10	3,323	-0.30%
2018/12/20	10	20.83	0	0.00	20.60	10	3,299	0.30%
2018/12/13	5	20.55	0	0.00	20.50	5	3,207	0.16%
2018/12/12	15	20.08	0	0.00	20.10	15	3,178	0.47%
2018/12/06	0	0.00	35	19.36	18.70	-35	3,180	-1.10%
2018/12/04	0	0.00	1	19.75	19.75	-1	3,114	-0.03%
2018/12/03	1	19.55	6	19.50	19.50	-5	3,133	-0.16%
2018/11/30	1	19.30	1	19.35	19.40	0	3,110	0.00%
2018/11/27	6	19.00	0	0.00	18.90	6	3,107	0.19%
2018/11/21	1	17.75	0	0.00	17.70	1	3,032	0.03%
2018/11/13	15	16.88	0	0.00	17.00	15	2,931	0.51%
2018/11/02	10.4	17.32	0	0.00	17.25	10.4	2,928	0.36%
2018/11/01	5	16.95	0	0.00	17.10	5	2,919	0.17%
2018/10/31	5	17.10	0	0.00	17.00	5	2,907	0.17%
2018/10/26	1	16.65	0	0.00	16.80	1	2,871	0.03%
2018/10/05	0	0.00	1	22.35	22.65	-1	1,941	-0.05%
2018/10/04	0	0.00	1	23.40	23.55	-1	1,857	-0.05%
2018/10/03	2	22.70	0	0.00	22.95	2	1,753	0.11%
2018/09/07	1	22.30	0	0.00	21.60	1	1,940	0.05%
2018/09/06	0	0.00	6	22.25	22.30	-6	1,902	-0.32%
2018/08/01	0	0.00	1	22.50	22.60	-1	2,491	-0.04%
2018/07/31	6	22.45	0	0.00	22.35	6	2,487	0.24%
2018/07/24	1	21.80	1	21.70	21.75	0	2,423	0.00%
2018/07/23	0	0.00	1	22.10	21.65	-1	2,373	-0.04%
2018/07/18	1	21.10	0	0.00	21.15	1	2,281	0.04%
2018/06/25	0	0.00	1	22.85	22.80	-1	2,159	-0.05%
2018/06/22	0	0.00	1	22.70	22.80	-1	2,200	-0.05%
2018/06/13	0	0.00	3	21.90	22.00	-3	2,147	-0.14%
2018/06/08	0	0.00	1	23.10	22.75	-1	2,111	-0.05%
2018/06/06	0	0.00	5	23.05	23.05	-5	2,064	-0.24%
2018/06/05	0	0.00	1	22.20	22.35	-1	1,998	-0.05%
2018/06/04	0	0.00	1	22.20	22.30	-1	1,981	-0.05%
2018/05/29	5	20.90	0	0.00	20.85	5	1,891	0.26%
2018/05/25	0	0.00	3	22.00	22.00	-3	1,843	-0.16%
2018/05/21	0	0.00	5	21.50	21.50	-5	1,755	-0.28%
2018/05/18	0	0.00	5	20.75	20.80	-5	1,705	-0.29%
2018/04/20	0	0.00	2	19.45	19.40	-2	2,372	-0.08%
2018/04/17	5	19.50	0	0.00	19.45	5	2,719	0.18%
2018/03/28	0	0.00	2	20.85	20.90	-2	3,452	-0.06%
2018/03/27	0	0.00	13	20.90	20.55	-13	3,438	-0.38%
2018/03/08	4	20.28	5	20.45	20.45	-1	3,191	-0.03%
2018/03/06	1	20.75	1	20.55	20.55	0	3,300	0.00%
2018/03/05	4	20.99	5	20.66	20.65	-1	3,305	-0.03%
2018/03/02	1	21.05	0	0.00	21.05	1	3,314	0.03%
2018/03/01	2	20.98	2	21.28	21.60	0	3,366	0.00%
2018/02/23	2	21.05	32	21.12	21.15	-30	3,335	-0.90%
2018/02/21	0	0.00	23	21.05	21.25	-23	3,444	-0.67%
2018/02/12	21	20.40	0	0.00	20.40	21	3,432	0.61%
2018/02/08	12	20.90	1	21.00	20.80	11	3,436	0.32%
2018/02/07	0	0.00	1	20.65	20.85	-1	3,428	-0.03%
2018/01/26	1	22.65	0	0.00	22.75	1	3,283	0.03%
2018/01/24	0	0.00	10	22.80	22.95	-10	3,310	-0.30%
2018/01/22	11	23.41	0	0.00	22.65	11	3,294	0.33%
2018/01/19	0	0.00	2	22.85	23.20	-2	3,279	-0.06%
2018/01/17	0	0.00	5	24.02	23.80	-5	3,185	-0.16%
2018/01/16	10	22.95	5	23.50	23.75	5	3,049	0.16%
2018/01/15	0	0.00	3	23.60	22.45	-3	2,889	-0.10%
2018/01/12	2	22.80	0	0.00	22.80	2	2,644	0.08%
2018/01/11	0	0.00	5	21.95	21.90	-5	2,536	-0.20%
2018/01/09	0	0.00	8	21.35	21.35	-8	2,444	-0.33%
2018/01/08	0	0.00	5	21.95	21.45	-5	2,474	-0.20%
2018/01/02	0	0.00	7	21.65	21.70	-7	2,187	-0.32%