正文 (4906)-宏遠-館前券商分點個股進出

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

正文

(4906)

可現股當沖

股價
32.80
漲跌
▲0.30
漲幅
+0.92%
成交量
1,030張
產業
上市通信網路類股
595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

正文 (4906)籌碼相關－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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	1	32.70	0	0.00	32.80	1	7,230	0.01%
2024/04/23	0	0.00	10	32.45	32.55	-10	7,404	-0.14%
2024/04/22	0.1	32.25	10	32.33	32.25	-10	7,631	-0.13%
2024/04/19	0	0.00	3	32.75	32.20	-3	7,766	-0.04%
2024/04/17	0	0.00	38	33.15	32.95	-38	7,742	-0.49%
2024/04/16	0.2	32.90	0	0.00	32.70	0.2	7,740	0.00%
2024/04/15	0.1	34.25	0	0.00	34.10	0.1	7,693	0.00%
2024/04/09	1	34.20	0	0.00	34.05	1	7,659	0.01%
2024/04/03	11.1	33.90	0	0.00	33.95	11.1	7,608	0.15%
2024/04/01	52	34.56	2	34.55	34.55	50	7,594	0.66%
2024/03/29	0.1	34.20	0	0.00	34.10	0.1	7,575	0.00%
2024/03/28	22	34.48	0	0.00	34.20	22	7,639	0.29%
2024/03/27	0.1	34.60	0	0.00	34.40	0.1	7,680	0.00%
2024/03/26	0	0.00	3	34.75	34.40	-3	7,678	-0.04%
2024/03/25	3	35.15	0	0.00	35.30	3	7,627	0.04%
2024/03/21	4	34.78	0	0.00	34.80	4	7,663	0.05%
2024/03/20	2	35.05	0	0.00	34.90	2	7,731	0.03%
2024/03/19	0	0.00	10	35.05	35.00	-10	7,974	-0.13%
2024/03/18	30	34.50	0	0.00	35.10	30	8,333	0.36%
2024/03/15	2.1	34.45	5	34.60	34.30	-3	8,602	-0.03%
2024/03/14	2.2	35.18	0	0.00	34.90	2.2	8,679	0.03%
2024/03/13	1	35.65	0	0.00	35.65	1	8,912	0.01%
2024/03/11	6	36.18	0	0.00	36.15	6	8,786	0.07%
2024/03/08	5	36.40	5	36.80	35.95	0	8,713	0.00%
2024/03/07	5	38.15	15	37.54	36.80	-10	8,577	-0.12%
2024/03/06	5	38.55	25	38.44	38.35	-20	8,253	-0.24%
2024/03/05	45.1	39.83	6	39.71	39.50	39.1	7,969	0.49%
2024/03/04	0	0.00	23	38.00	38.70	-23	6,493	-0.35%
2024/03/01	0	0.00	6	35.30	35.20	-6	5,983	-0.10%
2024/02/23	1	36.05	0	0.00	35.90	1	5,955	0.02%
2024/02/22	5	36.47	10	36.46	36.35	-5	6,002	-0.08%
2024/02/21	3	35.95	0	0.00	36.05	3	5,965	0.05%
2024/02/20	0	0.00	2	35.70	35.65	-2	5,938	-0.03%
2024/02/19	3	35.90	1	35.85	35.95	2	5,940	0.03%
2024/02/05	2	35.30	0	0.00	35.10	2	5,887	0.03%
2024/02/02	23	36.48	1	36.20	36.00	22	5,862	0.38%
2024/02/01	0	0.00	2	36.20	36.20	-2	5,732	-0.03%
2024/01/31	0	0.00	2	35.50	35.60	-2	5,626	-0.04%
2024/01/30	0	0.00	10	35.60	35.75	-10	5,649	-0.18%
2024/01/29	2	35.60	0	0.00	35.80	2	5,636	0.04%
2024/01/26	0	0.00	1	35.15	35.00	-1	5,682	-0.02%
2024/01/24	1	35.95	2	36.10	35.80	-1	5,703	-0.02%
2024/01/22	6	35.84	1	36.05	35.85	5	5,625	0.09%
2024/01/19	2	35.20	2	34.80	34.80	0	5,467	0.00%
2024/01/17	4	35.46	2	35.35	35.35	2	5,398	0.04%
2024/01/16	4	35.39	3	35.47	36.00	1	5,340	0.02%
2024/01/15	1.1	34.96	33	34.82	35.00	-32	5,112	-0.62%
2024/01/11	31	33.60	0	0.00	33.75	31	5,018	0.62%
2024/01/03	0	0.00	1	34.15	34.15	-1	5,289	-0.02%
2023/12/28	1	34.70	0	0.00	34.80	1	5,364	0.02%
2023/12/25	0	0.00	12	34.63	34.60	-12	5,548	-0.22%
2023/12/22	7	36.11	0	0.00	35.55	7	5,530	0.13%
2023/12/19	0	0.00	2	35.65	35.60	-2	5,672	-0.04%
2023/12/15	1	36.40	1	36.20	36.20	0	5,810	0.00%
2023/12/14	10	36.76	15	36.88	36.90	-5	5,830	-0.09%
2023/12/13	17	36.41	9	36.36	36.35	8	5,593	0.14%
2023/12/12	5	35.77	8	35.51	35.75	-3	5,399	-0.06%
2023/12/11	3	34.32	0	0.00	34.30	3	5,452	0.06%
2023/12/08	4	35.38	2	35.20	35.70	2	5,430	0.04%
2023/12/04	2	34.45	0	0.00	34.25	2	5,826	0.03%
2023/11/22	0	0.00	2	34.30	34.65	-2	8,732	-0.02%
2023/11/21	11	34.75	2	35.10	34.60	9	9,605	0.09%
2023/11/20	0	34.00	1	34.20	34.30	-1	9,947	-0.01%
2023/11/17	1	33.45	0	0.00	33.45	1	10,412	0.01%
2023/11/16	0.1	33.50	0	0.00	33.40	0.1	10,727	0.00%
2023/11/09	10	32.75	0	0.00	32.90	10	11,392	0.09%
2023/11/08	0	0.00	1	33.25	33.30	-1	11,367	-0.01%
2023/11/07	1	33.70	0	0.00	33.45	1	11,416	0.01%
2023/11/06	2	33.88	0	0.00	33.90	2	11,542	0.02%
2023/11/03	3	34.57	0	0.00	34.25	3	11,956	0.03%
2023/10/23	0	0.00	2	33.35	33.25	-2	12,772	-0.02%
2023/10/19	1	33.65	0	0.00	33.65	1	12,976	0.01%
2023/10/18	0	0.00	2	33.40	33.45	-2	13,018	-0.02%
2023/10/13	3	35.52	4	35.65	35.35	-1	13,160	-0.01%
2023/10/12	10	35.85	6	35.78	35.90	4	13,254	0.03%
2023/10/11	6	36.90	14	36.32	36.00	-8	13,271	-0.06%
2023/10/05	0	0.00	2	37.45	37.00	-2	13,382	-0.01%
2023/10/04	3	36.48	0	0.00	36.60	3	13,391	0.02%
2023/10/03	9	37.44	1	38.10	37.15	8	13,538	0.06%
2023/10/02	0.1	37.85	8	37.61	37.85	-7.9	13,683	-0.06%
2023/09/28	7	36.58	7	36.77	36.45	0	13,866	0.00%
2023/09/27	20	36.53	7	36.81	36.70	13	14,035	0.09%
2023/09/26	0	0.00	1	37.85	37.25	-1	14,314	-0.01%
2023/09/25	50	37.70	52	37.69	37.60	-2	14,810	-0.01%
2023/09/22	1	35.55	1	36.20	36.05	0	15,164	0.00%
2023/09/21	7	35.64	2	35.90	35.65	5	15,371	0.03%
2023/09/15	0	0.00	1	37.25	37.05	-1	15,333	-0.01%
2023/09/14	3	38.05	8	38.08	38.05	-5	15,132	-0.03%
2023/09/13	6	37.28	3	37.50	37.70	3	14,807	0.02%
2023/09/12	0	0.00	6	37.40	37.45	-6	14,717	-0.04%
2023/09/11	0	0.00	3	36.85	36.25	-3	14,568	-0.02%
2023/09/08	0	0.00	1	36.70	37.00	-1	14,723	-0.01%
2023/09/07	14	37.02	2	36.88	37.05	12	14,692	0.08%
2023/09/06	3	37.80	25	37.85	37.95	-22	14,398	-0.15%
2023/09/05	0	0.00	11	36.44	36.50	-11	13,995	-0.08%
2023/09/04	7	36.13	3	36.40	36.20	4	13,935	0.03%
2023/09/01	5	37.92	10	37.41	37.05	-5	13,756	-0.04%
2023/08/31	5	37.09	27	37.15	37.30	-22	13,628	-0.16%
2023/08/30	19	36.58	19	36.93	36.95	0	13,760	0.00%
2023/08/29	22.1	36.30	125	36.30	36.25	-103	13,590	-0.76%	大賣/鉅額交易
2023/08/28	51	37.72	28	36.92	35.90	23	13,326	0.17%
2023/08/25	88	37.79	73.2	37.70	37.50	14.8	12,166	0.12%
2023/08/24	3	36.00	6	35.82	35.40	-3	11,315	-0.03%
2023/08/23	8	35.66	73.2	35.45	35.55	-65.2	10,998	-0.59%
2023/08/22	3	34.45	12	34.68	34.30	-9	10,496	-0.09%
2023/08/21	21.1	34.65	29	34.47	34.50	-8	10,182	-0.08%
2023/08/18	0	0.00	5	33.47	32.95	-5	9,725	-0.05%
2023/08/17	0	0.00	1	33.40	33.65	-1	9,639	-0.01%
2023/08/16	3	32.80	2	33.05	33.05	1	9,566	0.01%
2023/08/15	0	0.00	1	33.10	33.25	-1	9,564	-0.01%
2023/08/14	0	32.80	0	0.00	32.65	0	9,629	0.00%
2023/08/10	31.1	33.30	12	33.39	33.35	19.1	9,491	0.20%
2023/08/09	18	34.15	15.3	33.88	33.55	2.7	9,344	0.03%
2023/08/08	17	33.35	21	32.97	33.15	-4	8,915	-0.04%
2023/08/07	23	32.92	1	33.00	33.45	22	8,858	0.25%
2023/08/04	2	32.83	7	32.85	32.90	-5	8,737	-0.06%
2023/07/31	8	32.24	1	32.65	32.10	7	8,343	0.08%
2023/07/28	1	31.75	0	0.00	31.50	1	8,268	0.01%
2023/07/27	2	31.98	6	32.04	31.80	-4	8,260	-0.05%
2023/07/25	1	31.70	0	0.00	31.90	1	8,170	0.01%
2023/07/24	0	0.00	1	31.75	31.55	-1	8,024	-0.01%
2023/07/21	1	31.45	0	0.00	31.40	1	7,964	0.01%
2023/07/20	0	0.00	2	32.18	32.05	-2	7,937	-0.03%
2023/07/19	1	32.25	1	32.05	31.60	0	7,881	0.00%
2023/07/18	1	33.30	2	33.45	32.25	-1	7,838	-0.01%
2023/07/17	3	33.42	1	33.25	33.35	2	7,735	0.03%
2023/07/14	3	32.78	2	32.85	32.75	1	7,654	0.01%
2023/07/13	0	0.00	1	33.30	32.55	-1	7,621	-0.01%
2023/07/11	1	32.30	2	32.35	32.40	-1	7,560	-0.01%
2023/07/10	2	32.55	0	0.00	32.80	2	7,535	0.03%
2023/07/07	3	33.73	3	33.83	33.55	0	7,398	0.00%
2023/07/06	1	34.15	114	34.04	33.65	-113	7,318	-1.54%	大賣/鉅額交易
2023/07/05	1	33.25	1	33.65	33.15	0	6,999	0.00%
2023/07/04	5	33.07	6	33.28	33.40	-1	6,832	-0.01%
2023/07/03	120	34.74	16	34.04	34.45	104	6,528	1.59%	大買/鉅額交易
2023/06/30	10	32.46	29	32.88	33.05	-19	5,960	-0.32%
2023/06/29	2	31.58	0	0.00	31.50	2	5,502	0.04%
2023/06/28	1	31.40	0	0.00	31.25	1	5,288	0.02%
2023/06/16	1	30.50	0	0.00	30.50	1	5,096	0.02%
2023/06/15	12	30.95	0	0.00	30.90	12	5,072	0.24%
2023/06/14	2	31.15	6	30.45	31.40	-4	4,996	-0.08%
2023/06/13	15	31.34	0	0.00	31.50	15	4,718	0.32%
2023/06/09	0	0.00	1	31.45	31.80	-1	4,657	-0.02%
2023/06/08	2	31.35	0	0.00	31.15	2	4,632	0.04%
2023/06/07	1	31.55	0	0.00	31.65	1	4,632	0.02%
2023/06/06	1	31.95	0	0.00	32.00	1	4,564	0.02%
2023/06/05	10	32.40	6	33.08	33.45	4	4,354	0.09%
2023/06/02	3	31.48	0	0.00	31.55	3	4,016	0.07%
2023/06/01	0	0.00	100.2	31.55	31.60	-100.2	3,984	-2.51%
2023/05/31	4	31.68	0	0.00	31.40	4	3,966	0.10%
2023/05/29	0	0.00	2	31.15	31.40	-2	3,868	-0.05%
2023/05/26	2	30.35	54	30.40	30.30	-52	3,712	-1.40%
2023/05/25	3	30.53	0	0.00	30.50	3	3,701	0.08%
2023/05/22	0	0.00	1	30.25	30.50	-1	3,637	-0.03%
2023/05/19	29	30.20	0	0.00	30.05	29	3,618	0.80%
2023/05/18	24	30.30	5	30.11	30.40	19	3,581	0.53%
2023/05/16	0	0.00	4	29.85	29.70	-4	3,412	-0.12%
2023/05/11	3	29.87	2	30.40	29.70	1	3,364	0.03%
2023/05/10	0	0.00	2	30.25	30.25	-2	3,319	-0.06%
2023/05/09	2	29.90	1	29.80	29.90	1	3,249	0.03%
2023/05/08	0	0.00	1	29.30	29.50	-1	3,230	-0.03%
2023/05/05	0	0.00	1	29.40	29.40	-1	3,221	-0.03%
2023/05/04	2	29.45	1	29.75	29.65	1	3,183	0.03%
2023/05/03	6	31.01	0	0.00	30.80	6	3,100	0.19%
2023/05/02	3	30.98	0	0.00	31.00	3	3,067	0.10%
2023/04/25	1	31.50	1	31.70	30.80	0	2,993	0.00%
2023/04/21	0	0.00	3	30.83	30.80	-3	2,923	-0.10%
2023/04/20	2	31.95	0	0.00	32.10	2	2,812	0.07%
2023/04/19	3	32.60	50	32.65	32.50	-47	2,764	-1.70%
2023/04/18	5	32.52	0	0.00	32.25	5	2,692	0.19%
2023/04/17	0	0.00	1	32.40	32.35	-1	2,630	-0.04%
2023/04/14	0	0.00	150	31.85	31.65	-150	2,536	-5.91%	大賣/鉅額交易
2023/04/12	0	0.00	1	31.80	31.80	-1	2,441	-0.04%
2023/04/11	0	0.00	17	31.23	31.35	-17	2,377	-0.71%
2023/04/10	0	0.00	2	30.70	30.65	-2	2,219	-0.09%
2023/04/07	0	0.00	27	31.33	31.30	-27	2,166	-1.25%
2023/04/06	0	0.00	4	31.28	31.40	-4	2,130	-0.19%
2023/03/31	0	0.00	20	30.75	30.90	-20	2,069	-0.97%
2023/03/29	50	30.40	0	0.00	30.50	50	1,954	2.56%
2023/03/28	0	30.25	1	30.45	30.25	-1	1,916	-0.05%
2023/03/27	1	30.45	0	0.00	30.20	1	1,860	0.05%
2023/03/24	16	29.95	0.5	30.00	29.85	15.5	1,797	0.86%
2023/03/23	1	29.45	0	0.00	29.45	1	1,721	0.06%
2023/03/21	0	0.00	5	29.05	29.25	-5	1,674	-0.30%
2023/03/17	0.3	28.40	0	0.00	28.40	0.3	1,656	0.02%
2023/03/16	0	0.00	30	27.91	28.00	-30	1,636	-1.83%
2023/03/13	0	28.35	0	0.00	28.25	0	1,521	0.00%
2023/03/10	5	28.30	0	0.00	28.50	5	1,517	0.33%
2023/03/07	30	28.50	0	0.00	28.45	30	1,491	2.01%
2023/03/02	0	0.00	1	28.00	28.05	-1	1,457	-0.07%
2023/02/22	1	27.75	0.4	27.89	27.75	0.7	1,610	0.04%
2023/02/21	0	0.00	0.5	28.16	28.00	-0.5	1,641	-0.03%
2023/02/20	0	0.00	3	28.10	28.15	-3	1,645	-0.18%
2023/02/17	0.7	27.98	1.9	27.98	28.05	-1.2	1,656	-0.07%
2023/02/15	0	0.00	0.8	27.71	27.60	-0.8	1,723	-0.05%
2023/02/14	0.1	27.85	0	0.00	27.70	0.1	1,789	0.00%
2023/02/13	0.1	27.80	0	27.50	27.80	0	1,843	0.00%
2023/02/10	1	27.75	2.1	27.71	27.55	-1.1	1,908	-0.06%
2023/02/09	2	27.98	0	0.00	27.90	2	1,904	0.11%
2023/02/08	1	28.00	0	0.00	28.00	1	1,903	0.05%
2023/02/07	0	0.00	20	28.05	28.05	-20	1,897	-1.05%
2023/02/02	0	0.00	1.6	28.03	28.10	-1.6	1,875	-0.08%
2023/02/01	0	0.00	0.5	28.00	27.95	-0.5	1,856	-0.02%
2023/01/30	22	27.24	0	0.00	27.20	22	1,819	1.21%
2023/01/17	1	27.00	0	0.00	26.85	1	1,823	0.05%
2023/01/13	0	0.00	1	27.08	26.85	-1	1,860	-0.05%
2023/01/10	1	27.70	0	0.00	27.70	1	1,888	0.05%
2022/12/30	0.1	27.55	0	0.00	27.40	0.1	2,049	0.00%
2022/12/22	1	27.40	0	0.00	27.30	1	2,303	0.04%
2022/12/19	0	0.00	5	27.20	27.30	-5	2,631	-0.19%
2022/12/15	0	0.00	20	28.15	28.10	-20	3,731	-0.54%
2022/12/12	0	0.00	2	28.45	28.35	-2	3,893	-0.05%
2022/12/05	2	28.80	0	0.00	28.65	2	3,999	0.05%
2022/12/01	0	0.00	5	28.75	28.75	-5	4,042	-0.12%
2022/11/30	5	28.75	0	0.00	28.60	5	4,149	0.12%
2022/11/25	0	0.00	1	28.55	28.00	-1	4,605	-0.02%
2022/11/24	0	0.00	1	28.55	28.40	-1	4,640	-0.02%
2022/11/23	0	0.00	0.4	28.70	28.60	-0.4	4,647	-0.01%
2022/11/22	9	28.68	0	0.00	28.75	9	4,647	0.19%
2022/11/16	0	0.00	4	27.95	27.70	-4	4,845	-0.08%
2022/11/15	4	27.95	0	0.00	27.95	4	4,927	0.08%
2022/11/09	0	0.00	0.1	28.00	27.85	-0.1	5,185	0.00%
2022/11/08	0	0.00	0.1	27.70	27.60	-0.1	5,145	0.00%
2022/11/04	0.2	26.70	0	26.65	26.70	0.2	5,118	0.00%
2022/10/26	0	0.00	3	25.85	25.65	-3	5,352	-0.06%
2022/10/25	1	26.80	0	0.00	26.05	1	5,343	0.02%
2022/10/24	2	26.80	0	0.00	26.70	2	5,366	0.04%
2022/10/21	0	0.00	1.2	26.83	26.60	-1.2	5,405	-0.02%
2022/10/20	1.1	27.18	0	0.00	27.65	1.1	5,439	0.02%
2022/10/18	0	0.00	0.1	27.60	27.45	-0.1	5,496	0.00%
2022/10/14	0	0.00	9.1	27.41	27.65	-9.1	5,498	-0.17%
2022/10/13	0.1	26.55	0	0.00	26.50	0.1	5,516	0.00%
2022/10/11	2.2	28.00	0	0.00	27.85	2.2	5,552	0.04%
2022/10/07	0	0.00	0.1	28.55	28.50	-0.1	5,567	0.00%
2022/10/05	0	0.00	8.1	28.05	28.10	-8.1	5,670	-0.14%
2022/10/04	0.1	27.25	0	0.00	27.95	0.1	5,623	0.00%
2022/09/30	0.2	26.80	0	0.00	26.70	0.2	5,819	0.00%
2022/09/23	4.4	29.85	16	30.32	29.30	-11.6	5,662	-0.20%
2022/09/22	36	31.59	32	32.06	30.40	4	5,462	0.07%
2022/09/21	11	31.25	0	0.00	31.05	11	4,633	0.24%
2022/09/12	0	0.00	1	32.00	31.95	-1	4,767	-0.02%
2022/09/08	1	31.90	5	31.75	31.90	-4	4,791	-0.08%
2022/09/07	0	0.00	16	31.61	31.65	-16	4,920	-0.33%
2022/09/06	0	0.00	18	31.64	31.55	-18	5,563	-0.32%
2022/09/05	2	31.50	19	32.33	32.25	-17	5,576	-0.30%
2022/09/02	2	31.98	4	32.03	31.95	-2	5,255	-0.04%
2022/09/01	2	31.60	5	31.75	31.85	-3	5,214	-0.06%
2022/08/31	20	31.88	1	31.85	31.70	19	5,184	0.37%
2022/08/30	0	0.00	14	31.45	31.45	-14	5,187	-0.27%
2022/08/29	10	31.15	38	31.31	31.30	-28	5,267	-0.53%
2022/08/26	20	31.90	76	31.75	31.70	-56	5,373	-1.04%
2022/08/25	14	31.34	5	31.50	31.55	9	5,370	0.17%
2022/08/24	13	31.29	1	31.20	31.10	12	5,343	0.22%
2022/08/23	58	31.39	64.4	31.40	31.50	-6.4	5,328	-0.12%
2022/08/22	0	0.00	70	30.93	31.10	-70	5,227	-1.34%
2022/08/19	0	0.00	1	30.95	31.10	-1	5,150	-0.02%
2022/08/18	117	30.05	3	29.98	30.25	114	4,994	2.28%	大買/鉅額交易
2022/08/17	2	29.40	0	0.00	29.60	2	4,855	0.04%
2022/08/12	0	0.00	17	29.03	29.15	-17	4,912	-0.35%
2022/08/11	1	29.20	0	0.00	29.10	1	4,919	0.02%
2022/08/10	0	0.00	5	29.42	29.50	-5	4,931	-0.10%
2022/08/09	1	28.60	2	29.28	29.35	-1	4,915	-0.02%
2022/08/08	6	28.90	0	0.00	28.90	6	4,904	0.12%
2022/08/05	8	29.15	0	0.00	29.15	8	4,875	0.16%
2022/08/04	0.1	29.30	0	0.00	29.50	0.1	4,845	0.00%
2022/08/02	4	29.85	0	0.00	29.65	4	4,845	0.08%
2022/08/01	4	30.24	0	0.00	30.25	4	4,897	0.08%
2022/07/27	0	0.00	1	30.30	30.70	-1	4,935	-0.02%
2022/07/20	1	30.40	2	30.55	30.30	-1	5,057	-0.02%
2022/07/18	10	29.90	0	0.00	30.05	10	5,147	0.19%
2022/07/15	11	30.00	0	0.00	30.35	11	5,455	0.20%
2022/07/14	0	0.00	1	29.75	30.15	-1	5,444	-0.02%
2022/07/13	10	29.50	0	0.00	29.25	10	5,385	0.19%
2022/07/08	1	28.65	1	29.15	29.30	0	5,411	0.00%
2022/07/04	0	0.00	3	26.25	26.10	-3	5,427	-0.06%
2022/07/01	1	27.50	3	28.17	27.10	-2	5,576	-0.04%
2022/06/30	1.1	29.63	0	0.00	29.00	1.1	5,657	0.02%
2022/06/29	6.1	30.07	1	29.90	30.00	5.1	5,752	0.09%
2022/06/27	0	0.00	1	30.90	30.95	-1	5,961	-0.02%
2022/06/24	0	0.00	1	31.00	30.60	-1	6,030	-0.02%
2022/06/23	1	30.40	1	30.40	30.65	0	6,109	0.00%
2022/06/22	2	30.98	1	31.25	30.80	1	6,324	0.02%
2022/06/21	0.2	29.55	0	0.00	30.65	0.2	6,295	0.00%
2022/06/20	10	30.20	0	0.00	29.25	10	6,334	0.16%
2022/06/17	1	30.30	0	0.00	30.25	1	6,421	0.02%
2022/06/16	1	31.25	3	31.30	30.55	-2	6,429	-0.03%
2022/06/15	29	32.26	18	32.79	31.10	11	6,541	0.17%
2022/06/14	5	30.60	5	31.60	31.50	0	5,909	0.00%
2022/06/08	10	31.10	1	31.35	31.10	9	5,761	0.16%
2022/06/07	9	31.33	3.2	31.20	31.20	5.8	5,757	0.10%
2022/06/02	0	0.00	3	30.23	30.20	-3	5,660	-0.05%
2022/05/30	0	0.00	2	28.75	28.90	-2	5,781	-0.03%
2022/05/26	2	28.55	0	0.00	28.30	2	5,932	0.03%
2022/05/24	0	0.00	1	29.25	28.95	-1	6,142	-0.02%
2022/05/19	0	0.00	2	28.85	29.15	-2	6,613	-0.03%
2022/05/18	32	29.08	0	0.00	29.00	32	7,061	0.45%
2022/05/10	0	0.00	1	28.60	28.85	-1	7,890	-0.01%
2022/05/09	1	28.30	0	0.00	28.20	1	8,037	0.01%
2022/05/06	0	29.40	0	0.00	29.45	0	8,404	0.00%
2022/05/05	1	30.10	0	0.00	29.80	1	8,969	0.01%
2022/05/04	0.2	29.95	0	0.00	29.75	0.2	9,179	0.00%
2022/04/28	1	30.75	2	30.60	30.65	-1	9,246	-0.01%
2022/04/27	3	29.58	0	0.00	30.20	3	9,288	0.03%
2022/04/26	1	29.90	0	0.00	30.10	1	9,351	0.01%
2022/04/25	0	0.00	3	30.50	30.05	-3	9,469	-0.03%
2022/04/22	0	31.60	1	31.35	31.55	-1	9,499	-0.01%
2022/04/21	13	31.68	0	0.00	31.85	13	9,446	0.14%
2022/04/18	2	30.15	0	0.00	30.00	2	9,149	0.02%
2022/04/15	1	30.05	30	30.05	30.00	-29	9,124	-0.32%
2022/04/14	1	30.70	0	0.00	30.35	1	9,132	0.01%
2022/04/13	2	30.95	0	0.00	30.85	2	9,138	0.02%
2022/04/12	2	31.30	2	30.80	30.95	0	9,159	0.00%
2022/04/11	3	31.78	0	0.00	31.60	3	9,186	0.03%
2022/04/07	3	33.30	11	32.87	32.40	-8	9,523	-0.08%
2022/04/06	0	33.75	3	33.45	33.75	-3	9,491	-0.03%
2022/04/01	0	0.00	17	33.24	33.30	-17	9,924	-0.17%
2022/03/31	1	33.00	5	33.00	33.00	-4	10,327	-0.04%
2022/03/30	45	32.69	8	32.66	32.60	37	10,185	0.36%
2022/03/29	12	32.83	6	32.47	32.60	6	10,126	0.06%
2022/03/28	2	32.18	5	32.30	32.45	-3	10,036	-0.03%
2022/03/25	13	32.28	21.4	32.18	32.20	-8.4	9,981	-0.08%
2022/03/24	1	32.00	0	0.00	31.85	1	9,841	0.01%
2022/03/23	10	31.80	1	31.65	31.90	9	9,949	0.09%
2022/03/22	1	31.40	3	31.87	32.00	-2	10,247	-0.02%
2022/03/21	10	30.50	10	31.00	31.20	0	10,407	0.00%
2022/03/18	1	30.95	0	0.00	30.85	1	10,359	0.01%
2022/03/17	0	29.90	0	0.00	29.80	0	10,138	0.00%
2022/03/10	10	29.95	0	0.00	29.90	10	10,718	0.09%
2022/03/02	0	0.00	10	31.91	31.80	-10	10,324	-0.10%
2022/03/01	10	32.30	0	0.00	32.25	10	10,259	0.10%
2022/02/24	1.1	31.70	11	31.81	31.55	-9.9	10,140	-0.10%
2022/02/22	0	0.00	3	32.07	31.85	-3	10,012	-0.03%
2022/02/21	2	32.93	1	32.90	33.00	1	9,946	0.01%
2022/02/18	8	32.69	58	32.70	33.10	-50	10,211	-0.49%
2022/02/17	10	31.70	10	31.80	31.95	0	10,036	0.00%
2022/02/14	8	31.00	0	0.00	30.95	8	9,705	0.08%
2022/02/11	0	0.00	1	31.15	31.15	-1	9,663	-0.01%
2022/02/10	0	0.00	15	31.20	31.15	-15	9,600	-0.16%
2022/02/09	3	32.62	1	32.60	32.65	2	9,261	0.02%
2022/02/08	17	32.56	4	32.74	32.60	13	9,108	0.14%
2022/02/07	25	32.46	22	32.60	32.60	3	8,730	0.03%
2022/01/26	7	31.16	5	31.00	31.00	2	8,149	0.02%
2022/01/25	4	30.98	1	31.05	30.10	3	7,974	0.04%
2022/01/17	1	30.35	2	30.10	30.20	-1	7,981	-0.01%
2022/01/14	2	28.80	0	0.00	28.80	2	7,850	0.03%
2022/01/10	0	0.00	1	30.60	30.75	-1	7,689	-0.01%
2022/01/07	4	30.76	5	30.70	30.55	-1	7,667	-0.01%
2022/01/06	1	30.80	1	30.80	31.40	0	7,594	0.00%
2022/01/05	1	31.55	0	0.00	31.40	1	7,529	0.01%
2022/01/03	7	32.23	5	32.61	32.10	2	7,389	0.03%
2021/12/30	3	32.48	11	32.47	32.30	-8	7,195	-0.11%
2021/12/29	11	31.34	4	31.35	31.85	7	6,836	0.10%
2021/12/28	28	31.99	35	31.92	31.20	-7	6,683	-0.10%
2021/12/27	35	31.49	22	31.45	31.50	13	6,090	0.21%
2021/12/24	2	29.80	0	0.00	29.90	2	5,566	0.04%
2021/12/21	0	0.00	1	29.65	29.75	-1	5,510	-0.02%
2021/12/20	22	30.33	8	30.25	30.10	14	5,459	0.26%
2021/12/17	9	30.19	40	30.03	29.95	-31	5,372	-0.58%
2021/12/16	14	30.30	1	30.45	30.60	13	5,231	0.25%
2021/12/15	1	30.30	12	29.52	30.30	-11	4,845	-0.23%
2021/12/14	10	28.90	0	0.00	28.50	10	4,519	0.22%
2021/12/10	5	29.50	1	29.35	29.20	4	4,412	0.09%
2021/12/09	1	29.20	16	29.29	29.50	-15	4,100	-0.37%
2021/12/08	0	0.00	10	28.50	28.50	-10	3,915	-0.26%
2021/12/07	15	28.82	0	0.00	28.70	15	3,874	0.39%
2021/11/25	1	27.95	0	0.00	27.75	1	3,671	0.03%
2021/11/23	1	28.20	0	0.00	27.65	1	3,677	0.03%
2021/11/22	4	28.10	0	0.00	28.25	4	3,665	0.11%
2021/11/19	0	0.00	1	28.20	28.20	-1	3,632	-0.03%
2021/11/17	64	29.70	3	29.25	30.00	61	3,389	1.80%
2021/11/16	0	0.00	5	28.92	29.00	-5	2,923	-0.17%
2021/11/12	1	28.30	0	0.00	28.05	1	2,645	0.04%
2021/11/11	0	0.00	1	27.95	27.95	-1	2,625	-0.04%
2021/11/10	1	27.90	1	28.00	27.90	0	2,619	0.00%
2021/11/05	1	28.00	0	0.00	27.90	1	2,633	0.04%
2021/11/04	8	28.10	0	0.00	27.85	8	2,645	0.30%
2021/11/03	3	27.55	0	0.00	27.50	3	2,682	0.11%
2021/10/29	3	27.60	1	27.45	27.40	2	2,719	0.07%
2021/10/28	6	28.02	5	27.95	28.10	1	2,735	0.04%
2021/10/27	1	27.95	0.5	28.15	28.65	0.5	2,639	0.02%
2021/10/22	0	0.00	1	25.45	25.60	-1	2,410	-0.04%
2021/10/21	0.1	25.40	0	0.00	25.95	0.1	2,475	0.00%
2021/10/19	0	0.00	6	25.65	25.45	-6	2,858	-0.21%
2021/10/18	0	0.00	4	25.65	25.40	-4	2,930	-0.14%
2021/10/15	0	0.00	10	25.80	25.45	-10	2,990	-0.33%
2021/10/08	0	0.00	10	26.45	26.25	-10	3,188	-0.31%
2021/10/07	0	0.00	10	26.10	26.15	-10	3,304	-0.30%
2021/10/06	0	0.00	20	25.95	25.45	-20	3,409	-0.59%
2021/09/14	0	0.00	8	25.59	25.65	-8	4,769	-0.17%
2021/09/08	51	25.04	0	0.00	24.65	51	4,840	1.05%
2021/09/07	1	25.25	0	0.00	25.25	1	4,839	0.02%
2021/09/02	4	26.13	0	0.00	26.10	4	4,894	0.08%
2021/08/23	1	26.20	0	0.00	26.30	1	4,839	0.02%
2021/08/17	0.2	26.30	31	26.10	25.85	-30.8	4,862	-0.63%
2021/08/16	0	0.00	1	26.20	26.15	-1	4,841	-0.02%
2021/08/10	0.1	28.00	0	0.00	27.65	0.1	4,856	0.00%
2021/08/09	2	28.80	0	0.00	28.40	2	4,896	0.04%
2021/08/06	0.2	30.00	0	0.00	30.15	0.2	4,847	0.00%
2021/08/05	3	30.18	1	29.90	29.85	2	4,892	0.04%
2021/08/04	0	0.00	1	30.65	30.55	-1	4,982	-0.02%
2021/07/23	6	34.46	15	34.77	34.60	-9	5,000	-0.18%
2021/07/22	0	0.00	5	33.65	33.70	-5	4,766	-0.10%
2021/07/16	5	34.35	0	0.00	34.30	5	4,840	0.10%
2021/07/14	0	0.00	21	34.04	34.30	-21	4,878	-0.43%
2021/07/13	0	0.00	5	33.85	33.40	-5	4,912	-0.10%
2021/07/12	5.1	34.41	0	0.00	34.35	5.1	5,099	0.10%
2021/07/09	0	0.00	5	33.15	33.75	-5	5,007	-0.10%
2021/07/07	0	0.00	10	32.85	32.95	-10	5,359	-0.19%
2021/07/02	10	32.95	10	32.70	32.80	0	6,566	0.00%
2021/07/01	25	33.99	0	0.00	33.25	25	6,693	0.37%
2021/06/30	0	0.00	15	32.38	33.00	-15	6,463	-0.23%
2021/06/29	0	0.00	10	32.55	32.50	-10	6,427	-0.16%
2021/06/28	26	32.97	1	32.95	33.20	25	6,428	0.39%
2021/06/24	0	0.00	9	31.20	31.25	-9	6,285	-0.14%
2021/06/23	0	0.00	6	30.81	30.90	-6	6,476	-0.09%
2021/06/22	0	0.00	1	30.35	30.25	-1	6,495	-0.02%
2021/06/11	10	30.98	10	30.58	30.60	0	7,215	0.00%
2021/06/07	1	29.40	5	29.85	29.85	-4	7,561	-0.05%
2021/06/04	1	29.90	10	29.95	29.95	-9	7,688	-0.12%
2021/06/02	0	0.00	1	30.50	30.25	-1	7,978	-0.01%
2021/05/28	2	29.50	2	29.55	29.80	0	8,167	0.00%
2021/05/25	2	29.00	13	29.00	29.00	-11	8,526	-0.13%
2021/05/20	14	28.26	0	0.00	28.40	14	8,887	0.16%
2021/05/19	1	28.55	0	0.00	28.75	1	8,966	0.01%
2021/05/17	0	0.00	6	26.80	26.00	-6	8,963	-0.07%
2021/05/14	1	28.00	0	0.00	27.90	1	8,903	0.01%
2021/05/13	0	0.00	3	28.17	27.60	-3	8,870	-0.03%
2021/05/12	6	28.68	3	28.40	28.15	3	8,810	0.03%
2021/05/11	11	30.49	0	0.00	30.70	11	8,661	0.13%
2021/05/10	3	32.03	0	0.00	32.20	3	8,595	0.03%
2021/05/05	0	0.00	1	32.30	31.50	-1	8,546	-0.01%
2021/05/04	1	30.80	12	32.50	31.95	-11	8,551	-0.13%
2021/04/29	0	0.00	11	34.68	34.55	-11	8,434	-0.13%
2021/04/28	0	0.00	10	35.15	34.90	-10	8,421	-0.12%
2021/04/27	1	34.95	0	0.00	34.70	1	8,426	0.01%
2021/04/26	0	0.00	5	34.98	35.00	-5	8,465	-0.06%
2021/04/23	3	34.78	0	0.00	34.70	3	8,461	0.04%
2021/04/22	0	0.00	18	35.03	34.35	-18	8,508	-0.21%
2021/04/21	1	35.30	2	35.15	35.15	-1	8,401	-0.01%
2021/04/20	5	35.64	4	35.65	35.50	1	8,360	0.01%
2021/04/19	14	36.21	3	36.00	35.80	11	8,381	0.13%
2021/04/16	2	36.65	1	36.30	36.40	1	8,271	0.01%
2021/04/15	2	36.20	1	35.95	35.50	1	8,043	0.01%
2021/04/14	12	34.87	24	33.91	34.95	-12	7,935	-0.15%
2021/04/13	0	0.00	16	35.52	35.35	-16	8,112	-0.20%
2021/04/12	62	36.52	14	36.56	36.30	48	8,481	0.57%
2021/04/09	15	35.29	0	0.00	35.75	15	8,026	0.19%
2021/04/08	9	34.86	24	34.72	34.75	-15	7,714	-0.19%
2021/04/07	1	33.50	11	33.68	33.50	-10	7,415	-0.13%
2021/04/06	0	0.00	3	32.60	32.70	-3	7,471	-0.04%
2021/04/01	0	0.00	11	32.50	32.50	-11	7,490	-0.15%
2021/03/30	2	32.18	0.1	32.30	32.15	1.9	7,427	0.03%
2021/03/26	36	32.95	0	0.00	32.55	36	7,299	0.49%
2021/03/25	0	0.00	5	32.60	32.65	-5	7,110	-0.07%
2021/03/24	1	32.75	2.5	32.78	32.90	-1.5	7,130	-0.02%
2021/03/23	1	32.55	1	32.55	32.50	0	7,143	0.00%
2021/03/22	6	32.85	5	32.93	33.10	1	7,072	0.01%
2021/03/19	10	32.50	12	32.47	33.10	-2	6,919	-0.03%
2021/03/18	0	0.00	1	32.30	32.30	-1	6,776	-0.01%
2021/03/17	0	0.00	3	31.78	31.75	-3	6,814	-0.04%
2021/03/16	0	0.00	1	32.00	31.45	-1	6,874	-0.01%
2021/03/15	1	31.65	0	0.00	31.55	1	6,885	0.01%
2021/03/12	2	31.70	1	31.95	31.85	1	6,983	0.01%
2021/03/11	20	31.98	1	31.85	32.00	19	7,013	0.27%
2021/03/10	0	0.00	7	31.71	31.50	-7	6,863	-0.10%
2021/03/09	6	30.56	0	0.00	31.15	6	6,879	0.09%
2021/03/08	1	31.30	5	31.80	30.95	-4	6,870	-0.06%
2021/03/04	2	30.98	0	0.00	31.05	2	6,719	0.03%
2021/03/03	0	0.00	2	31.05	30.90	-2	6,724	-0.03%
2021/03/02	11	31.09	12	31.61	30.80	-1	6,706	-0.01%
2021/02/25	2	30.60	0	0.00	30.60	2	6,565	0.03%
2021/02/24	3	30.58	0	0.00	30.55	3	6,625	0.05%
2021/02/23	10	31.07	5	30.75	31.00	5	6,618	0.08%
2021/02/22	1	30.40	0	0.00	30.75	1	6,583	0.02%
2021/02/18	0	0.00	1	29.10	29.40	-1	6,968	-0.01%
2021/02/02	0	0.00	0	27.80	27.80	0	8,023	0.00%
2021/01/29	1	28.05	0	0.00	28.15	1	8,357	0.01%
2021/01/27	0	0.00	1	28.15	28.00	-1	8,800	-0.01%
2021/01/20	1	29.30	4	28.45	28.30	-3	10,967	-0.03%
2021/01/19	0	0.00	1	29.55	29.30	-1	10,903	-0.01%
2021/01/18	11	28.95	12	28.90	28.95	-1	10,850	-0.01%
2021/01/15	2	29.35	3	29.57	29.05	-1	10,821	-0.01%
2021/01/13	3	29.55	0	0.00	29.60	3	10,786	0.03%
2021/01/12	4	29.63	0	0.00	29.50	4	10,775	0.04%
2021/01/07	5	30.60	4	30.57	30.25	1	10,648	0.01%
2021/01/06	12	31.91	6	31.98	30.55	6	10,586	0.06%
2021/01/05	20	32.25	7	32.66	32.50	13	10,188	0.13%
2021/01/04	0	0.00	20	30.93	30.70	-20	9,599	-0.21%
2020/12/30	0	0.00	7	30.85	30.55	-7	9,554	-0.07%
2020/12/29	1	30.40	1	31.05	30.85	0	9,462	0.00%
2020/12/22	0	0.00	5	29.65	28.85	-5	9,032	-0.06%
2020/12/21	0	0.00	1	29.55	29.45	-1	9,079	-0.01%
2020/12/18	1	29.70	0	0.00	29.65	1	9,089	0.01%
2020/12/17	1	29.15	1	29.30	29.40	0	9,124	0.00%
2020/12/15	5	28.90	0	0.00	28.70	5	9,413	0.05%
2020/12/14	10	29.50	0	0.00	29.40	10	9,393	0.11%
2020/12/11	7	29.20	0	0.00	29.25	7	9,501	0.07%
2020/12/10	6	30.43	1	30.50	30.10	5	9,310	0.05%
2020/12/09	1	30.50	0	0.00	30.55	1	9,190	0.01%
2020/12/08	27	30.70	5	30.95	30.50	22	9,173	0.24%
2020/12/07	3	30.78	0	0.00	30.60	3	9,050	0.03%
2020/12/04	10	30.50	1	30.50	30.50	9	9,006	0.10%
2020/12/03	11	30.75	3	30.60	30.35	8	8,973	0.09%
2020/12/01	1	30.00	0	0.00	30.40	1	8,891	0.01%
2020/11/27	0	0.00	16	29.93	30.15	-16	8,957	-0.18%
2020/11/26	0	0.00	10	29.90	29.95	-10	8,987	-0.11%
2020/11/25	0	0.00	6	29.85	29.90	-6	9,000	-0.07%
2020/11/23	11	30.24	0	0.00	30.20	11	8,953	0.12%
2020/11/19	1	29.95	1	30.10	29.95	0	8,962	0.00%
2020/11/18	20	31.07	8	30.53	30.50	12	9,001	0.13%
2020/11/17	3	30.90	7	30.63	30.65	-4	9,020	-0.04%
2020/11/16	1	30.65	3	30.60	30.85	-2	9,131	-0.02%
2020/11/13	2	29.55	1	30.30	30.25	1	8,925	0.01%
2020/11/12	1	29.30	0	0.00	28.95	1	8,660	0.01%
2020/11/11	2	29.10	2	29.10	29.65	0	8,567	0.00%
2020/11/10	3	29.00	2	29.30	29.05	1	8,443	0.01%
2020/11/09	4	29.33	3	29.60	29.30	1	8,492	0.01%
2020/11/06	3	28.95	68	29.20	29.00	-65	8,475	-0.77%
2020/11/05	63	29.01	0	0.00	28.50	63	8,567	0.74%
2020/11/04	2	29.15	0	0.00	28.85	2	8,474	0.02%
2020/11/03	0	0.00	0.1	29.25	29.20	-0.1	8,350	0.00%
2020/11/02	3	30.50	21.5	30.48	30.50	-18.5	7,719	-0.24%
2020/10/30	0	0.00	5	27.71	27.75	-5	6,659	-0.08%
2020/10/29	2	27.20	0	0.00	27.60	2	6,636	0.03%
2020/10/28	6	27.90	0	0.00	27.55	6	6,670	0.09%
2020/10/27	0	0.00	5	27.70	27.80	-5	6,553	-0.08%
2020/10/08	6	26.95	7	26.85	27.05	-1	6,641	-0.02%
2020/10/07	0	0.00	2	26.20	26.15	-2	6,555	-0.03%
2020/10/06	2	25.95	1	26.05	26.00	1	6,579	0.02%
2020/09/28	1	25.70	0	0.00	25.65	1	6,822	0.01%
2020/09/25	0	0.00	1	25.60	25.25	-1	6,946	-0.01%
2020/09/24	1	25.60	0	0.00	25.60	1	6,962	0.01%
2020/09/15	0	0.00	1	27.25	27.00	-1	6,526	-0.02%
2020/09/10	1	27.45	2.1	27.49	27.25	-1.1	6,718	-0.02%
2020/09/09	0	0.00	1	27.60	27.35	-1	6,700	-0.01%
2020/09/08	1	26.80	2	27.10	27.30	-1	6,638	-0.02%
2020/09/03	1	28.00	0	0.00	27.80	1	6,495	0.02%
2020/09/02	0	0.00	10	28.20	28.20	-10	6,405	-0.16%
2020/08/31	0	0.00	1	28.00	27.75	-1	6,232	-0.02%
2020/08/28	0	0.00	5	27.65	27.50	-5	6,174	-0.08%
2020/08/27	1	27.70	2	27.75	27.30	-1	6,148	-0.02%
2020/08/26	0	0.00	13	27.91	27.70	-13	6,041	-0.22%
2020/08/25	0	0.00	1	27.65	27.60	-1	5,980	-0.02%
2020/08/24	15	27.88	0	0.00	28.15	15	5,854	0.26%
2020/08/21	3	27.40	22	27.95	27.85	-19	5,652	-0.34%
2020/08/20	0	0.00	5	27.00	26.65	-5	5,236	-0.10%
2020/08/17	0	0.00	0.4	26.80	26.80	-0.4	4,657	-0.01%
2020/08/14	10	26.95	0	0.00	26.80	10	4,604	0.22%
2020/08/13	10	27.65	10	27.95	27.10	0	4,536	0.00%
2020/08/12	2	26.60	0	0.00	27.65	2	4,356	0.05%
2020/08/11	38	26.80	31	27.43	26.75	7	4,191	0.17%
2020/08/10	43	26.32	43	26.52	26.45	0	3,949	0.00%
2020/08/07	0	0.00	8	26.34	26.50	-8	3,920	-0.20%
2020/08/06	10	26.34	2	26.20	25.90	8	3,811	0.21%
2020/08/04	42	25.34	40	25.20	25.15	2	3,478	0.06%
2020/07/28	0	0.00	1	23.80	23.10	-1	3,514	-0.03%
2020/07/27	0	0.00	35	23.70	23.85	-35	3,490	-1.00%
2020/07/20	1	24.65	0	0.00	24.65	1	3,384	0.03%
2020/07/17	0	0.00	13	23.89	23.40	-13	3,312	-0.39%
2020/07/16	0	0.00	5	24.20	24.35	-5	3,282	-0.15%
2020/07/13	8	24.95	30	24.90	25.00	-22	3,281	-0.67%
2020/07/07	0	0.00	1	24.25	24.40	-1	3,289	-0.03%
2020/07/02	0	0.00	3	24.15	24.20	-3	3,054	-0.10%
2020/06/30	4	23.91	1.2	24.15	24.10	2.9	2,913	0.10%
2020/06/23	0	0.00	90	22.47	22.55	-90	2,790	-3.22%
2020/06/18	5	22.40	0	0.00	22.20	5	2,710	0.18%
2020/06/16	0	0.00	2	21.40	21.40	-2	2,590	-0.08%
2020/06/09	0	0.00	4	22.20	21.75	-4	2,779	-0.14%
2020/06/08	0	0.00	1	22.50	22.30	-1	2,861	-0.03%
2020/06/03	1	22.10	1	21.95	22.00	0	2,871	0.00%
2020/05/28	0	0.00	1	21.70	21.60	-1	2,841	-0.04%
2020/05/13	1	21.85	1	22.25	22.35	0	2,868	0.00%
2020/05/08	2	21.80	1	21.85	21.80	1	2,809	0.04%
2020/05/04	1	21.15	2	21.13	21.05	-1	2,673	-0.04%
2020/04/28	0	0.00	2	20.45	20.65	-2	2,633	-0.08%
2020/04/23	0	0.00	20	20.05	20.10	-20	2,682	-0.75%
2020/04/21	1	20.00	20	19.85	19.65	-19	2,710	-0.70%
2020/04/16	0	0.00	2	19.70	20.00	-2	2,780	-0.07%
2020/04/15	0	0.00	1	20.30	20.05	-1	2,762	-0.04%
2020/04/14	11	20.77	14	20.47	20.50	-3	2,747	-0.11%
2020/04/09	2	19.50	0	0.00	19.55	2	2,635	0.08%
2020/04/08	0	0.00	40	19.60	19.85	-40	2,645	-1.51%
2020/03/27	2	18.35	0	0.00	18.00	2	2,696	0.07%
2020/03/26	15	18.20	4	18.20	18.25	11	2,705	0.41%
2020/03/25	0	18.35	1	18.25	18.25	-1	2,704	-0.04%
2020/03/24	20	17.40	0	0.00	17.45	20	2,694	0.74%
2020/03/20	1	16.25	0	0.00	16.25	1	2,913	0.03%
2020/03/18	4	17.18	3	16.50	16.35	1	2,846	0.04%
2020/03/17	2	17.48	82	17.76	16.90	-80	2,865	-2.79%
2020/03/16	0	0.00	118	18.86	18.75	-118	2,816	-4.19%	大賣/鉅額交易
2020/03/13	1	19.60	120	19.59	19.95	-119	2,805	-4.24%	大賣/鉅額交易
2020/03/12	0	0.00	30	21.95	21.70	-30	2,722	-1.10%
2020/03/10	0	0.00	1	22.30	22.85	-1	2,596	-0.04%
2020/03/06	0	0.00	10	23.40	23.35	-10	2,563	-0.39%
2020/03/05	1	23.90	0	0.00	23.70	1	2,578	0.04%
2020/02/27	0	0.00	40	23.20	22.80	-40	2,593	-1.54%
2020/02/26	1	23.65	1	23.60	23.60	0	2,581	0.00%
2020/02/21	20	24.00	0	0.00	23.95	20	2,614	0.76%
2020/02/17	1	22.90	10	22.95	23.00	-9	2,572	-0.35%
2020/02/14	90	23.10	0	0.00	23.05	90	2,578	3.49%
2020/02/13	0	0.00	1	22.90	23.15	-1	2,572	-0.04%
2020/02/11	0	0.00	4	22.40	22.40	-4	2,543	-0.16%
2020/02/10	0	0.00	5	22.30	22.35	-5	2,539	-0.20%
2020/02/07	39	22.83	0	0.00	22.60	39	2,545	1.53%
2020/02/06	3	22.80	0	0.00	23.30	3	2,554	0.12%
2020/02/05	0.2	22.50	0	0.00	22.50	0.2	2,601	0.01%
2020/01/20	0	0.00	2	25.70	25.65	-2	2,655	-0.08%
2020/01/16	3	25.63	0	0.00	25.80	3	2,635	0.11%
2020/01/13	0	0.00	4	25.05	25.20	-4	2,573	-0.16%
2020/01/08	4	24.25	2	24.35	24.05	2	2,545	0.08%
2020/01/07	0	0.00	10	24.60	24.60	-10	2,553	-0.39%
2020/01/06	10	25.00	0	0.00	25.10	10	2,682	0.37%
2020/01/03	1	25.30	0	0.00	25.25	1	2,679	0.04%
2019/12/25	1	26.00	0	0.00	26.00	1	2,621	0.04%
2019/12/24	10	25.50	1	25.85	25.85	9	2,640	0.34%
2019/12/23	1	25.70	0	0.00	25.50	1	2,682	0.04%
2019/12/19	11	25.70	0	0.00	25.75	11	2,690	0.41%
2019/12/18	3	25.90	0	0.00	25.90	3	2,716	0.11%
2019/12/17	12	25.23	11.2	25.61	26.00	0.9	2,712	0.03%
2019/12/13	6	24.51	5	24.60	24.45	1	2,543	0.04%
2019/12/12	20	24.64	0	0.00	24.50	20	2,552	0.78%
2019/12/11	20	24.90	0	0.00	24.85	20	2,554	0.78%
2019/12/10	2	24.95	5	25.10	25.00	-3	2,573	-0.12%
2019/12/09	10	25.25	2	25.15	25.10	8	2,594	0.31%
2019/12/06	20	25.25	0	0.00	25.10	20	2,632	0.76%
2019/12/05	0	0.00	2	25.30	25.40	-2	2,668	-0.07%
2019/12/04	2	25.20	0	0.00	25.35	2	2,718	0.07%
2019/11/29	20	25.15	0	0.00	25.10	20	2,781	0.72%
2019/11/19	1	24.95	0	0.00	24.95	1	3,187	0.03%
2019/11/18	0	0.00	3	24.80	25.10	-3	3,234	-0.09%
2019/11/14	0.2	24.20	0	0.00	24.20	0.2	3,353	0.00%
2019/11/12	3	23.80	0	0.00	24.00	3	3,529	0.08%
2019/11/05	3	24.60	1	24.60	24.65	2	4,378	0.05%
2019/10/31	2	23.90	0	0.00	23.80	2	4,603	0.04%
2019/10/28	10	24.65	0	0.00	24.70	10	4,713	0.21%
2019/10/23	10	25.15	1	25.10	25.10	9	5,075	0.18%
2019/10/18	10	25.30	2	25.28	25.30	8	5,302	0.15%
2019/10/16	0	0.00	0.9	25.00	25.15	-0.9	5,375	-0.02%
2019/10/14	63	24.74	2	24.65	24.95	61	5,453	1.12%
2019/10/03	1	26.55	0	0.00	26.40	1	5,908	0.02%
2019/10/02	0	0.00	9	26.51	26.60	-9	5,923	-0.15%
2019/10/01	1	25.90	0	0.00	25.90	1	5,902	0.02%
2019/09/27	5	26.40	0	0.00	26.25	5	5,875	0.09%
2019/09/26	3	26.75	4	27.18	26.75	-1	5,850	-0.02%
2019/09/23	10	26.95	0	0.00	26.80	10	5,827	0.17%
2019/09/20	2	26.25	5	26.25	26.55	-3	5,942	-0.05%
2019/09/16	3	26.78	34	26.73	26.55	-31	6,108	-0.51%
2019/09/11	0	0.00	1	27.15	27.20	-1	6,057	-0.02%
2019/09/10	1	27.25	0	0.00	27.25	1	6,013	0.02%
2019/09/06	2	28.55	0	0.00	28.15	2	5,927	0.03%
2019/09/04	2	28.48	3	28.45	28.55	-1	5,848	-0.02%
2019/09/03	1	28.55	5	28.90	28.55	-4	5,846	-0.07%
2019/09/02	10	28.58	1	28.65	28.65	9	5,815	0.15%
2019/08/28	2	27.70	0	0.00	27.60	2	5,675	0.04%
2019/08/23	30	28.23	0	0.00	28.10	30	5,457	0.55%
2019/08/22	1	28.30	5	28.60	28.45	-4	5,445	-0.07%
2019/08/20	5	28.62	7	28.36	28.30	-2	5,293	-0.04%
2019/08/19	12	28.80	0	0.00	28.85	12	5,210	0.23%
2019/08/16	2	28.60	6	28.65	28.65	-4	5,170	-0.08%
2019/08/15	55	28.76	0	0.00	28.75	55	5,126	1.07%
2019/08/14	0	0.00	10	28.67	28.95	-10	5,035	-0.20%
2019/08/13	0	0.00	8	28.15	27.75	-8	4,835	-0.17%
2019/08/12	145	29.13	2	28.80	28.75	143	4,774	3.00%	大買/鉅額交易
2019/08/07	10	28.30	1	28.25	28.05	9	4,537	0.20%
2019/08/06	10	27.15	11	27.78	28.30	-1	4,373	-0.02%
2019/08/05	2	27.53	5	27.60	27.40	-3	4,279	-0.07%
2019/07/29	0	0.00	2	27.20	27.20	-2	4,277	-0.05%
2019/07/26	1	27.30	0	0.00	27.40	1	4,281	0.02%
2019/07/25	12	27.85	106	27.95	27.60	-94	4,335	-2.17%	大賣/
2019/07/23	0	0.00	7	26.91	26.85	-7	4,220	-0.17%
2019/07/22	6	26.85	0	0.00	26.85	6	4,182	0.14%
2019/07/17	1	26.50	8	26.60	26.80	-7	4,239	-0.17%
2019/07/15	0	0.00	1	26.19	26.15	-1	4,274	-0.02%
2019/07/12	1	26.00	0	0.00	26.00	1	4,254	0.02%
2019/07/10	2	25.55	2	25.75	25.60	0	4,243	0.00%
2019/07/04	0	0.00	2	25.40	25.25	-2	3,977	-0.05%
2019/07/01	0	0.00	15	25.50	25.45	-15	4,028	-0.37%
2019/06/28	1	24.95	2	25.03	25.05	-1	4,038	-0.02%
2019/06/27	0	0.00	10	25.75	25.25	-10	4,034	-0.25%
2019/06/25	2	25.43	31	25.26	25.35	-29	3,926	-0.74%
2019/06/24	0	0.00	3	25.20	25.30	-3	3,877	-0.08%
2019/06/21	0	0.00	4	24.65	24.50	-4	3,881	-0.10%
2019/06/13	0	0.00	4	23.85	23.70	-4	4,689	-0.09%
2019/06/12	0	0.00	4	23.60	23.60	-4	4,717	-0.08%
2019/06/11	0	0.00	3	23.87	24.00	-3	4,791	-0.06%
2019/06/05	1	23.20	0	0.00	23.10	1	4,819	0.02%
2019/06/03	50	23.00	0	0.00	23.00	50	4,929	1.01%
2019/05/30	0	0.00	5	22.60	23.20	-5	5,063	-0.10%
2019/05/24	2	23.30	0	0.00	23.25	2	5,207	0.04%
2019/05/23	0	0.00	20	23.85	23.30	-20	5,218	-0.38%
2019/05/17	1	24.25	2	24.65	24.25	-1	5,221	-0.02%
2019/05/14	2	24.70	0	0.00	24.80	2	5,107	0.04%
2019/05/10	25	24.55	55	24.24	24.10	-30	5,034	-0.60%
2019/05/09	4	24.75	69	24.55	24.20	-65	4,995	-1.30%
2019/05/07	0	0.00	1	25.95	25.70	-1	4,836	-0.02%
2019/05/06	4	25.40	0	0.00	25.10	4	4,785	0.08%
2019/05/03	10	26.20	0	0.00	26.40	10	4,701	0.21%
2019/05/02	110	26.20	0	0.00	26.25	110	4,671	2.35%	大買/鉅額交易
2019/04/30	32	25.99	67	25.87	26.00	-35	4,622	-0.76%
2019/04/29	40	25.17	0	0.00	25.00	40	4,407	0.91%
2019/04/25	41	25.51	1	25.70	25.15	40	4,519	0.89%
2019/04/23	1	24.85	12	25.19	25.20	-11	4,545	-0.24%
2019/04/22	0	0.00	60	25.05	25.10	-60	4,548	-1.32%
2019/04/17	0	0.00	2	24.70	24.55	-2	4,630	-0.04%
2019/04/16	10	24.80	3	24.73	24.50	7	4,820	0.15%
2019/04/15	34	24.59	2	24.05	24.65	32	4,989	0.64%
2019/04/11	1	23.70	0	0.00	23.70	1	4,911	0.02%
2019/04/10	1	24.10	0	0.00	24.10	1	4,887	0.02%
2019/04/08	0	0.00	2	23.85	23.75	-2	4,839	-0.04%
2019/04/01	2	23.40	2	23.50	23.45	0	4,776	0.00%
2019/03/28	31	23.01	2	23.05	22.90	29	4,701	0.62%
2019/03/27	0	0.00	5	23.65	23.50	-5	4,650	-0.11%
2019/03/26	7	23.33	2	23.90	23.40	5	4,622	0.11%
2019/03/25	22	23.89	1	23.75	23.75	21	4,553	0.46%
2019/03/22	26	25.17	0	0.00	24.85	26	4,557	0.57%
2019/03/21	5	26.59	12	26.71	26.10	-7	4,316	-0.16%
2019/03/19	1	26.10	1.5	26.03	26.10	-0.5	4,218	-0.01%
2019/03/18	1	26.45	4	26.28	26.50	-3	4,208	-0.07%
2019/03/14	0	0.00	1	25.65	25.35	-1	3,996	-0.03%
2019/03/12	3	25.05	15	25.36	25.05	-12	3,954	-0.30%
2019/03/06	0	0.00	37	25.27	25.70	-37	3,941	-0.94%
2019/03/05	2	24.95	5	25.12	24.85	-3	3,870	-0.08%
2019/02/26	3	24.50	0	0.00	24.50	3	3,815	0.08%
2019/02/25	1	24.95	0	0.00	24.95	1	3,835	0.03%
2019/02/22	2	24.65	2	24.90	24.90	0	3,808	0.00%
2019/02/21	12	24.99	0	0.00	24.80	12	3,830	0.31%
2019/02/20	0	0.00	3	24.50	24.50	-3	3,817	-0.08%
2019/02/18	1	25.00	10	24.85	24.80	-9	3,808	-0.24%
2019/02/13	0	0.00	2	25.00	24.95	-2	3,803	-0.05%
2019/02/12	20	24.95	1	25.10	24.90	19	3,803	0.50%
2019/01/30	1	24.55	1	24.60	24.60	0	3,776	0.00%
2019/01/29	1	24.40	0	0.00	24.45	1	3,774	0.03%
2019/01/28	3	24.97	1	25.05	24.90	2	3,750	0.05%
2019/01/24	4	24.66	0	0.00	24.65	4	3,746	0.11%
2019/01/23	2	24.80	0	0.00	24.80	2	3,737	0.05%
2019/01/22	1	25.05	10	24.85	25.05	-9	3,719	-0.24%
2019/01/21	0	0.00	1	25.25	25.35	-1	3,653	-0.03%
2019/01/17	1	25.60	2	25.53	25.30	-1	3,618	-0.03%
2019/01/16	2	25.68	28	25.66	26.10	-26	3,458	-0.75%
2019/01/15	0	0.00	1	25.20	25.05	-1	3,279	-0.03%
2019/01/14	1	24.70	1	24.90	24.85	0	3,222	0.00%
2019/01/11	1	25.40	0	0.00	25.10	1	3,158	0.03%
2019/01/10	3	25.70	1	25.70	25.75	2	3,087	0.06%
2019/01/09	1	25.95	0	0.00	25.50	1	3,015	0.03%
2019/01/08	19	24.84	17	25.32	25.45	2	2,864	0.07%
2019/01/07	5	24.45	0	0.00	24.50	5	2,643	0.19%
2019/01/03	3	23.00	0	0.00	22.75	3	2,429	0.12%
2019/01/02	0	0.00	1	23.30	23.00	-1	2,447	-0.04%
2018/12/27	3	23.20	35	23.20	22.90	-32	2,451	-1.31%
2018/12/26	10	22.40	0	0.00	22.25	10	2,410	0.41%
2018/12/25	15	22.63	7	22.62	22.65	8	2,408	0.33%
2018/12/24	10	23.00	5	22.90	23.05	5	2,406	0.21%
2018/12/22	0	0.00	1	22.45	22.55	-1	2,398	-0.04%
2018/12/21	5	21.85	2	22.05	22.50	3	2,488	0.12%
2018/12/20	2	22.58	18	22.25	22.30	-16	2,499	-0.64%
2018/12/19	2	22.90	14	22.71	22.70	-12	2,485	-0.48%
2018/12/18	3	22.77	0	0.00	22.75	3	2,476	0.12%
2018/12/17	6	23.63	7	24.01	23.00	-1	2,441	-0.04%
2018/12/14	5	23.00	0	0.00	23.15	5	2,315	0.22%
2018/12/13	3	23.00	0	0.00	23.05	3	2,299	0.13%
2018/12/12	0	0.00	1	22.90	23.00	-1	2,257	-0.04%
2018/12/11	7	22.80	29	22.64	22.80	-22	2,201	-1.00%
2018/12/10	26	21.71	0	0.00	21.55	26	2,095	1.24%
2018/12/06	0	0.00	20	21.80	21.30	-20	2,067	-0.97%
2018/12/04	3	22.67	114	22.87	22.45	-111	2,034	-5.46%	大賣/鉅額交易
2018/11/30	0	0.00	10	21.65	21.60	-10	1,946	-0.51%
2018/11/27	8	20.95	0	0.00	20.95	8	1,876	0.43%
2018/11/26	0	0.00	9	20.60	20.80	-9	1,855	-0.49%
2018/11/22	11	21.01	5.1	21.39	20.80	5.9	1,808	0.33%
2018/11/21	9	20.95	0	0.00	21.00	9	1,804	0.50%
2018/11/19	50	20.37	0	0.00	20.45	50	1,782	2.80%
2018/11/12	0	0.00	3	19.55	19.20	-3	1,750	-0.17%
2018/11/08	5	19.70	0	0.00	19.50	5	1,833	0.27%
2018/11/06	0.1	18.90	0	0.00	19.05	0.1	2,062	0.01%
2018/11/05	0	0.00	10	18.95	19.00	-10	2,079	-0.48%
2018/10/29	0	0.00	2	17.30	17.20	-2	2,410	-0.08%
2018/10/25	10	17.65	4	17.30	17.15	6	2,460	0.24%
2018/10/24	2	18.60	2	18.35	18.40	0	2,454	0.00%
2018/10/23	0	0.00	10	18.80	18.45	-10	2,473	-0.40%
2018/10/15	10	18.05	0	0.00	18.15	10	2,671	0.37%
2018/10/11	41	18.05	0	0.00	18.00	41	3,116	1.32%
2018/10/09	10	20.00	0	0.00	20.00	10	3,134	0.32%
2018/10/08	20	20.73	0	0.00	20.60	20	3,300	0.61%
2018/10/05	10	20.85	1	20.45	20.65	9	3,690	0.24%
2018/10/04	1	21.75	0	0.00	21.50	1	3,714	0.03%
2018/10/01	2	22.90	0	0.00	22.90	2	3,853	0.05%
2018/09/28	0	0.00	2	23.40	23.30	-2	3,882	-0.05%
2018/09/27	0	0.00	5	22.80	22.90	-5	3,888	-0.13%
2018/09/06	1	22.45	0	0.00	22.25	1	4,733	0.02%
2018/09/05	1	22.65	0	0.00	22.70	1	4,783	0.02%
2018/09/03	0	0.00	10	22.55	22.50	-10	4,948	-0.20%
2018/08/28	4	22.98	0	0.00	22.95	4	5,366	0.07%
2018/08/27	40	22.90	0	0.00	23.00	40	5,638	0.71%
2018/08/23	1	22.00	0	0.00	22.15	1	5,848	0.02%
2018/08/21	10	22.15	6	22.13	22.10	4	5,885	0.07%
2018/08/20	3	21.65	0	0.00	21.60	3	5,914	0.05%
2018/08/16	0	0.00	5	21.90	22.00	-5	5,863	-0.09%
2018/08/13	4	23.85	3	23.60	23.60	1	5,750	0.02%
2018/08/10	5	26.50	0	0.00	26.15	5	5,663	0.09%
2018/08/09	5	26.20	0	0.00	26.05	5	5,778	0.09%
2018/08/08	2	26.55	0	0.00	26.55	2	5,753	0.03%
2018/08/07	2	26.85	0	0.00	26.85	2	5,736	0.03%
2018/08/06	0	0.00	1	27.10	27.15	-1	5,724	-0.02%
2018/08/03	5	27.57	3	27.42	27.35	2	5,726	0.03%
2018/08/02	5	26.90	0	0.00	26.85	5	5,497	0.09%
2018/07/31	2	26.90	0	0.00	26.90	2	5,450	0.04%
2018/07/30	2	26.90	0	0.00	26.90	2	5,434	0.04%
2018/07/27	2	27.20	0	0.00	27.25	2	5,423	0.04%
2018/07/26	20	26.78	0	0.00	26.55	20	5,382	0.37%
2018/07/23	0	0.00	2	26.90	26.55	-2	5,329	-0.04%
2018/07/19	4	27.50	0	0.00	27.45	4	5,251	0.08%
2018/07/18	25	28.15	10	28.39	27.90	15	5,190	0.29%
2018/07/17	0	0.00	100	27.55	27.50	-100	4,869	-2.05%
2018/07/16	105	28.01	5	27.98	28.00	100	4,833	2.07%	大買/
2018/07/13	3	28.47	19.3	28.64	28.45	-16.3	4,685	-0.35%
2018/07/10	0	0.00	1	27.90	27.90	-1	4,296	-0.02%
2018/07/09	0	0.00	1	27.05	27.20	-1	4,301	-0.02%
2018/07/05	5	27.33	24	27.26	27.00	-19	4,321	-0.44%
2018/07/04	25	27.93	16	28.07	27.90	9	4,324	0.21%
2018/07/03	0	0.00	15	27.20	27.15	-15	4,011	-0.37%
2018/07/02	2	27.20	1	26.85	26.85	1	4,016	0.02%
2018/06/29	5	27.58	8	27.38	27.25	-3	3,991	-0.08%
2018/06/28	20	26.25	3	26.25	26.25	17	3,914	0.43%
2018/06/27	2	26.70	0	0.00	26.10	2	3,951	0.05%
2018/06/26	12	26.18	2	26.00	26.20	10	3,973	0.25%
2018/06/25	0	0.00	7	26.74	26.70	-7	3,974	-0.18%
2018/06/21	8	28.29	4	28.14	27.95	4	3,998	0.10%
2018/06/19	0	0.00	37	27.25	27.20	-37	4,013	-0.92%
2018/06/15	1	27.30	0	0.00	27.50	1	4,095	0.02%
2018/06/14	0	0.00	1	27.40	27.30	-1	4,165	-0.02%
2018/06/13	15	27.80	2	27.75	27.60	13	4,174	0.31%
2018/06/12	5	28.04	13	27.94	27.85	-8	4,166	-0.19%
2018/06/11	3	27.53	3	27.77	27.40	0	4,093	0.00%
2018/06/08	1	27.70	31	27.93	27.70	-30	4,127	-0.73%
2018/06/07	12	28.05	12	27.71	27.65	0	4,144	0.00%
2018/06/06	1	27.35	2	27.28	27.35	-1	4,114	-0.02%
2018/06/05	1	27.00	7	27.09	27.00	-6	4,531	-0.13%
2018/06/04	17	28.48	3	28.08	28.05	14	4,582	0.31%
2018/06/01	16	27.06	4	27.48	27.35	12	4,392	0.27%
2018/05/31	1	26.75	2	26.65	26.50	-1	4,412	-0.02%
2018/05/29	1	26.50	1	26.35	26.25	0	4,596	0.00%
2018/05/28	10	26.10	3	26.13	26.05	7	4,630	0.15%
2018/05/23	0	0.00	3	25.92	25.60	-3	4,885	-0.06%
2018/05/21	0	0.00	4	25.35	25.70	-4	5,034	-0.08%
2018/05/18	8	25.65	1.2	25.66	25.40	6.8	5,176	0.13%
2018/05/17	2	25.55	7	25.50	26.10	-5	5,161	-0.10%
2018/05/09	2	24.13	1	24.35	24.05	1	5,416	0.02%
2018/05/07	0	0.00	5	23.90	24.00	-5	5,554	-0.09%
2018/05/04	1	24.10	0	0.00	24.10	1	5,637	0.02%
2018/05/03	5	23.80	0	0.00	23.80	5	5,763	0.09%
2018/05/02	1	24.10	0	0.00	24.00	1	5,954	0.02%
2018/04/30	1	24.00	0	0.00	24.15	1	6,075	0.02%
2018/04/26	0.2	23.65	0	0.00	23.55	0.2	6,682	0.00%
2018/04/25	0	0.00	24	23.71	23.75	-24	7,172	-0.33%
2018/04/24	10	24.10	3	24.15	23.90	7	7,255	0.10%
2018/04/23	1	24.85	2	24.85	24.80	-1	7,302	-0.01%
2018/04/20	0	0.00	5	25.30	25.20	-5	7,393	-0.07%
2018/04/19	29	25.84	0	0.00	25.50	29	7,480	0.39%
2018/04/18	10	25.50	0	0.00	25.50	10	7,755	0.13%
2018/04/16	0.2	26.65	0	0.00	26.60	0.2	8,233	0.00%
2018/04/13	0	26.85	5	26.30	26.75	-5	8,566	-0.06%
2018/04/12	2	26.25	0	0.00	26.25	2	9,242	0.02%
2018/04/11	3	26.75	0	0.00	26.70	3	10,411	0.03%
2018/04/02	0	0.00	1	26.70	26.65	-1	11,738	-0.01%
2018/03/31	2	26.80	0	0.00	26.65	2	11,828	0.02%
2018/03/28	16	27.35	0	0.00	27.00	16	11,817	0.14%
2018/03/27	3	27.52	3	27.40	27.50	0	11,825	0.00%
2018/03/26	2	26.80	0	0.00	26.80	2	11,834	0.02%
2018/03/23	28	26.55	6	26.67	26.75	22	11,831	0.19%
2018/03/22	1	27.50	0	0.00	27.35	1	11,738	0.01%
2018/03/20	11	27.25	57	27.18	27.15	-46	11,863	-0.39%
2018/03/15	1	28.10	5	28.00	28.05	-4	11,917	-0.03%
2018/03/14	4	28.15	7	27.99	27.95	-3	11,906	-0.03%
2018/03/13	2	28.35	1	28.25	28.45	1	11,883	0.01%
2018/03/12	28	28.49	7	28.47	28.35	21	11,841	0.18%
2018/03/09	42	29.91	17	29.74	29.20	25	11,816	0.21%
2018/03/08	1	28.90	4	28.95	28.75	-3	11,452	-0.03%
2018/03/07	1	28.45	3	28.25	28.50	-2	11,450	-0.02%
2018/03/06	4	28.76	3	29.00	28.75	1	11,513	0.01%
2018/03/05	8	28.46	3	28.90	28.45	5	11,389	0.04%
2018/03/02	2	28.20	0	0.00	28.15	2	11,353	0.02%
2018/02/27	3	27.90	43	27.82	27.80	-40	11,967	-0.33%
2018/02/26	2	27.25	12	27.61	27.00	-10	12,038	-0.08%
2018/02/23	2.3	27.59	3	27.33	27.45	-0.7	12,002	-0.01%
2018/02/22	1	27.30	0	0.00	27.25	1	11,994	0.01%
2018/02/21	6	26.80	6	27.15	27.50	0	11,995	0.00%
2018/02/12	21	25.40	0	0.00	25.45	21	11,913	0.18%
2018/02/09	7	24.51	25	24.29	25.00	-18	11,890	-0.15%
2018/02/07	12	25.25	0	0.00	25.25	12	11,965	0.10%
2018/02/06	10	25.38	9	26.60	25.10	1	12,043	0.01%
2018/02/05	2	27.03	1	26.80	27.40	1	12,214	0.01%
2018/02/02	24	27.90	1	27.85	27.95	23	12,207	0.19%
2018/02/01	16	28.36	0	0.00	27.95	16	12,226	0.13%
2018/01/30	2	28.05	0	0.00	28.05	2	12,234	0.02%
2018/01/29	0	0.00	2	28.10	28.40	-2	12,159	-0.02%
2018/01/26	2	27.80	0	0.00	27.70	2	12,089	0.02%
2018/01/25	5	28.94	8	28.22	28.10	-3	11,968	-0.03%
2018/01/24	0	0.00	2	29.00	29.30	-2	11,793	-0.02%
2018/01/23	8	29.38	6	29.46	29.05	2	11,701	0.02%
2018/01/22	10	30.85	6	31.12	30.30	4	11,422	0.04%
2018/01/19	19	30.54	20	30.74	30.70	-1	11,212	-0.01%
2018/01/18	3	29.57	1	29.75	29.35	2	10,752	0.02%
2018/01/17	4	29.40	2	29.85	29.45	2	10,698	0.02%
2018/01/16	2	29.88	1	29.70	29.50	1	10,612	0.01%
2018/01/12	8	30.53	7	30.36	30.05	1	10,468	0.01%
2018/01/11	8	29.58	5	29.74	29.55	3	10,156	0.03%
2018/01/10	3	29.55	7	29.31	29.10	-4	9,979	-0.04%
2018/01/09	32	30.08	15	29.85	30.20	17	9,679	0.18%
2018/01/08	21	31.65	13	31.18	30.60	8	9,315	0.09%
2018/01/05	18	30.61	24	30.70	31.20	-6	8,612	-0.07%
2018/01/04	13	27.55	17	28.19	28.95	-4	7,454	-0.05%
2018/01/03	34	26.72	18	26.57	26.35	16	6,544	0.24%
2018/01/02	0	0.00	2.4	25.96	25.95	-2.4	6,204	-0.04%