至上 (8112)-群益金鼎-屏東券商分點個股進出

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

至上

(8112)

可現股當沖

股價
95.0
漲跌
▼1.6
漲幅
-1.66%
成交量
17,924張
產業
上市電子通路類股
863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

至上 (8112)籌碼相關－群益金鼎-屏東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-屏東券商分點個股進出
群益金鼎-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	26.2	93.49	8	94.05	95.00	18.2	13,683	0.13%
2024/05/07	2	97.00	0	0.00	96.60	2	13,434	0.01%
2024/05/06	5.3	96.92	5	96.44	95.90	0.3	13,192	0.00%
2024/05/03	7	94.97	2	95.50	93.90	5	12,777	0.04%
2024/05/02	6	88.57	12	91.18	93.40	-6	12,360	-0.05%
2024/04/30	7	88.14	3	88.73	88.20	4	12,058	0.03%
2024/04/29	4	86.33	11	87.11	87.80	-7	11,962	-0.06%
2024/04/26	0	0.00	3	84.97	85.10	-3	11,860	-0.03%
2024/04/25	4	84.43	1	85.20	84.00	3	11,859	0.03%
2024/04/24	3	84.93	11	84.64	85.10	-8	11,984	-0.07%
2024/04/23	1	81.70	1.1	82.27	82.10	-0.1	12,113	0.00%
2024/04/22	5	81.24	1	81.10	80.80	4	12,137	0.03%
2024/04/19	10	79.70	7	82.26	81.90	3	12,135	0.02%
2024/04/18	2	83.70	2	84.35	83.20	0	11,973	0.00%
2024/04/17	5	83.86	2	84.25	84.00	3	11,941	0.03%
2024/04/16	12	83.11	15	83.44	82.90	-3	11,834	-0.03%
2024/04/15	13	84.10	9	85.58	85.90	4	11,654	0.03%
2024/04/12	7	85.03	9	86.91	86.60	-2	11,465	-0.02%
2024/04/11	4	84.30	18	85.07	85.20	-14	11,171	-0.13%
2024/04/10	19	82.90	13	84.12	82.10	6	10,944	0.05%
2024/04/09	13	83.95	2	84.05	83.50	11	10,705	0.10%
2024/04/08	5	76.10	17	77.56	78.50	-12	10,139	-0.12%
2024/04/03	1	74.00	0	0.00	74.80	1	9,939	0.01%
2024/04/02	2	74.90	3	74.83	74.80	-1	9,974	-0.01%
2024/04/01	6	73.43	3	73.73	73.60	3	10,070	0.03%
2024/03/29	11	73.16	0	0.00	72.80	11	10,095	0.11%
2024/03/28	2	74.00	0	0.00	74.00	2	10,153	0.02%
2024/03/26	3.7	73.97	2	75.25	73.70	1.7	10,381	0.02%
2024/03/25	1.1	75.70	3	75.33	75.40	-1.9	10,358	-0.02%
2024/03/22	4	74.38	20	75.41	75.60	-16	10,620	-0.15%
2024/03/21	26	74.83	21	74.54	77.00	5	10,519	0.05%
2024/03/20	7.7	71.51	1	71.30	71.70	6.7	10,233	0.07%
2024/03/19	3	72.13	30.1	71.22	72.10	-27.1	10,525	-0.26%
2024/03/18	7.4	70.13	3	69.63	70.10	4.4	10,986	0.04%
2024/03/15	2	67.45	2	67.90	68.10	0	11,822	0.00%
2024/03/14	1	67.40	1	67.80	67.40	0	12,565	0.00%
2024/03/13	7	68.61	3	68.10	68.40	4	13,150	0.03%
2024/03/12	10.5	69.80	33	70.33	69.60	-22.5	12,989	-0.17%
2024/03/11	13	69.07	10	69.03	68.60	3	12,537	0.02%
2024/03/08	8.5	67.55	9	68.16	66.80	-0.5	12,335	0.00%
2024/03/07	22.5	68.33	16	70.48	67.50	6.5	12,051	0.05%
2024/03/06	3	66.07	7	66.26	66.90	-4	11,467	-0.03%
2024/03/05	1	65.50	5	65.06	64.40	-4	11,470	-0.03%
2024/03/04	3	63.60	7.1	64.40	64.00	-4.1	11,550	-0.04%
2024/03/01	11	63.05	2	62.60	62.60	9	11,375	0.08%
2024/02/29	2	62.95	7	62.84	62.40	-5	11,336	-0.04%
2024/02/26	3	62.37	0	0.00	62.30	3	11,166	0.03%
2024/02/23	5	63.92	0	0.00	63.10	5	11,113	0.04%
2024/02/22	2	62.90	1	63.20	63.20	1	11,086	0.01%
2024/02/21	2	63.30	0	0.00	63.20	2	11,063	0.02%
2024/02/20	4	63.73	1	65.70	63.60	3	11,038	0.03%
2024/02/19	0	0.00	4.1	64.20	64.80	-4.1	10,812	-0.04%
2024/02/16	0	0.00	3	62.50	62.70	-3	10,652	-0.03%
2024/02/05	0	0.00	2	60.90	60.90	-2	10,572	-0.02%
2024/02/02	0	0.00	3	60.90	60.80	-3	10,572	-0.03%
2024/01/26	0	0.00	6	60.10	60.30	-6	10,621	-0.06%
2024/01/25	0	0.00	2	60.20	60.20	-2	10,653	-0.02%
2024/01/24	0	0.00	3	61.90	61.30	-3	10,710	-0.03%
2024/01/23	5	62.10	0	0.00	61.70	5	10,759	0.05%
2024/01/22	1	62.20	2	62.10	62.50	-1	10,750	-0.01%
2024/01/18	7	61.37	1	60.90	60.70	6	10,683	0.06%
2024/01/17	7	63.67	1	64.50	63.90	6	10,517	0.06%
2024/01/16	4	63.53	0	0.00	63.70	4	10,256	0.04%
2024/01/15	5	63.00	13	63.05	63.00	-8	10,200	-0.08%
2024/01/12	0	0.00	1	61.40	61.50	-1	10,128	-0.01%
2024/01/11	1	60.90	1	61.30	61.30	0	10,142	0.00%
2024/01/09	0	0.00	2	61.05	61.30	-2	10,148	-0.02%
2024/01/05	9	61.33	5	61.86	61.00	4	10,189	0.04%
2024/01/04	2	60.95	1	61.30	61.30	1	10,082	0.01%
2024/01/03	2	60.70	1	60.90	60.80	1	10,060	0.01%
2024/01/02	0.1	61.10	1	60.90	61.10	-0.9	10,074	-0.01%
2023/12/29	1	60.80	2	60.40	60.50	-1	10,050	-0.01%
2023/12/28	1	59.60	0	0.00	59.70	1	10,007	0.01%
2023/12/27	0	60.50	7	60.40	60.30	-7	10,084	-0.07%
2023/12/26	1	59.20	0	0.00	59.70	1	9,984	0.01%
2023/12/25	1	58.60	0	0.00	59.00	1	9,956	0.01%
2023/12/22	19	59.81	1	59.70	59.90	18	9,845	0.18%
2023/12/21	3	59.87	0	0.00	60.00	3	9,801	0.03%
2023/12/20	23	61.13	9	60.89	60.80	14	9,808	0.14%
2023/12/19	7	61.73	9.1	61.74	61.30	-2.1	9,707	-0.02%
2023/12/18	4	67.75	2	65.20	65.10	2	9,440	0.02%
2023/12/15	3	68.40	2	68.85	68.00	1	9,308	0.01%
2023/12/14	11.1	71.95	12	71.62	71.10	-0.9	9,309	-0.01%
2023/12/13	9	71.00	5.2	71.09	71.50	3.8	8,959	0.04%
2023/12/12	15.2	69.57	15.1	69.05	68.90	0.1	8,387	0.00%
2023/12/11	20	67.27	18	68.19	68.30	2	7,654	0.03%
2023/12/08	7	61.01	23	59.13	62.10	-16	6,960	-0.23%
2023/12/07	0	0.00	2	56.40	56.50	-2	6,457	-0.03%
2023/12/06	1	55.70	1	56.30	55.80	0	6,522	0.00%
2023/12/05	2	55.25	1	55.70	55.90	1	6,865	0.01%
2023/12/01	1	55.40	1	56.00	55.90	0	8,376	0.00%
2023/11/30	8	56.03	5	55.88	55.90	3	8,432	0.04%
2023/11/29	1	55.00	7	55.37	55.70	-6	8,175	-0.07%
2023/11/27	1	53.20	0	0.00	53.20	1	8,023	0.01%
2023/11/22	1	53.50	1	53.50	53.30	0	8,151	0.00%
2023/11/21	1	54.10	0	0.00	54.40	1	8,222	0.01%
2023/11/20	0	0.00	5	54.02	54.40	-5	8,278	-0.06%
2023/11/17	1	53.30	1	53.90	53.40	0	8,290	0.00%
2023/11/16	0	0.00	1	53.50	53.50	-1	8,289	-0.01%
2023/11/15	3	53.47	0.2	53.61	53.30	2.8	8,305	0.03%
2023/11/14	0	0.00	1	53.80	53.60	-1	8,334	-0.01%
2023/11/13	8	53.30	0.1	53.20	53.20	7.9	8,409	0.09%
2023/11/10	1	53.40	1	53.80	53.60	0	8,459	0.00%
2023/11/08	0	0.00	1	55.00	54.90	-1	8,686	-0.01%
2023/11/07	1	54.30	0	0.00	54.30	1	9,019	0.01%
2023/11/06	1	55.10	0	0.00	55.20	1	9,309	0.01%
2023/11/03	1	55.30	0	0.00	55.40	1	9,327	0.01%
2023/11/02	1	56.80	1	56.00	55.90	0	9,323	0.00%
2023/11/01	13	55.53	6	56.03	56.20	7	9,300	0.08%
2023/10/31	0	0.00	1	55.90	55.60	-1	9,213	-0.01%
2023/10/30	0	0.00	1	54.90	55.40	-1	9,174	-0.01%
2023/10/27	0	0.00	2	54.30	54.30	-2	9,179	-0.02%
2023/10/26	1	53.40	1	53.20	53.80	0	9,232	0.00%
2023/10/25	0.2	55.50	6	55.70	54.90	-5.8	9,232	-0.06%
2023/10/24	0	0.00	1	55.20	55.30	-1	9,315	-0.01%
2023/10/23	0	0.00	11	54.55	54.90	-11	9,409	-0.12%
2023/10/20	0	0.00	6	55.00	54.20	-6	9,481	-0.06%
2023/10/19	0	0.00	2	54.20	54.60	-2	9,479	-0.02%
2023/10/18	0	0.00	3	53.10	52.80	-3	9,452	-0.03%
2023/10/16	1	52.90	0	0.00	53.40	1	9,528	0.01%
2023/10/13	2	54.75	5.7	55.29	54.30	-3.7	9,581	-0.04%
2023/10/12	1	56.20	1	56.20	55.60	0	9,622	0.00%
2023/10/11	3.4	56.01	8	55.51	55.40	-4.6	9,790	-0.05%
2023/10/06	1	54.20	0	0.00	56.00	1	9,756	0.01%
2023/10/05	4	56.42	0	0.00	55.90	4	9,667	0.04%
2023/10/04	7	56.09	7	56.11	56.40	0	9,596	0.00%
2023/10/03	1	56.20	12	56.37	56.10	-11	9,560	-0.12%
2023/10/02	1	54.60	2	55.30	55.30	-1	9,442	-0.01%
2023/09/28	1	54.90	2	55.05	55.10	-1	9,527	-0.01%
2023/09/27	3	54.70	1	55.20	55.00	2	9,598	0.02%
2023/09/26	8	55.66	4.1	54.68	54.60	3.9	9,605	0.04%
2023/09/25	1	55.20	10	55.44	55.30	-9	9,481	-0.09%
2023/09/21	4	54.20	1	53.80	53.80	3	9,299	0.03%
2023/09/20	5	54.44	2.1	54.79	54.10	2.9	9,202	0.03%
2023/09/19	7	55.39	10.1	55.47	54.80	-3.1	9,020	-0.03%
2023/09/18	1	54.80	1	54.50	54.40	0	8,707	0.00%
2023/09/15	7	54.14	5	54.50	54.10	2	8,549	0.02%
2023/09/14	3	54.03	4.8	54.54	53.20	-1.8	8,319	-0.02%
2023/09/13	3	52.50	3	52.63	52.70	0	8,029	0.00%
2023/09/12	0	0.00	0.9	52.00	51.80	-0.9	7,828	-0.01%
2023/09/11	0.3	50.60	2	50.50	50.60	-1.7	7,656	-0.02%
2023/09/08	5	51.54	9.4	51.22	51.10	-4.4	7,604	-0.06%
2023/09/07	8.9	51.43	2	52.50	50.40	6.9	7,266	0.10%
2023/09/06	7.2	52.54	17.1	52.97	55.20	-9.9	6,606	-0.15%
2023/09/05	0	0.00	2	49.95	50.20	-2	5,774	-0.03%
2023/09/01	3	48.35	0	0.00	48.20	3	5,771	0.05%
2023/08/31	0	0.00	8	47.10	48.20	-8	5,764	-0.14%
2023/08/30	1	48.25	0	0.00	48.20	1	5,726	0.02%
2023/08/29	2	49.20	2	49.35	49.20	0	5,728	0.00%
2023/08/28	0.1	49.65	0	0.00	49.25	0.1	5,701	0.00%
2023/08/25	0	0.00	1	50.20	49.85	-1	5,664	-0.02%
2023/08/24	0	0.00	6	49.58	49.10	-6	5,566	-0.11%
2023/08/23	1	50.00	1	49.75	49.75	0	5,486	0.00%
2023/08/22	1	49.95	0	0.00	49.55	1	5,441	0.02%
2023/08/21	1	49.70	2	49.58	49.90	-1	5,409	-0.02%
2023/08/17	2	49.65	0	0.00	50.40	2	5,300	0.04%
2023/08/15	0	0.00	1	47.20	49.25	-1	5,131	-0.02%
2023/08/14	1.1	49.91	0	0.00	49.95	1.1	5,014	0.02%
2023/08/11	6	51.17	4	50.65	51.20	2	4,888	0.04%
2023/08/10	1	51.40	4	50.14	49.35	-3	4,537	-0.07%
2023/08/08	1	48.30	2	48.75	48.60	-1	4,182	-0.02%
2023/08/04	1	46.70	1	47.00	47.80	0	4,190	0.00%
2023/08/02	1	48.10	1	48.35	47.40	0	4,158	0.00%
2023/08/01	2	47.53	0	0.00	47.90	2	4,129	0.05%
2023/07/31	1	48.25	2	48.75	48.30	-1	4,092	-0.02%
2023/07/28	0	49.00	0	0.00	49.05	0	4,033	0.00%
2023/07/27	1	49.60	2.1	49.75	49.30	-1.1	3,992	-0.03%
2023/07/26	1	49.80	3	49.70	49.85	-2	3,900	-0.05%
2023/07/25	0	0.00	5	49.03	49.05	-5	3,774	-0.13%
2023/07/24	2	48.68	1	48.65	48.55	1	3,672	0.03%
2023/07/21	1	48.40	1	48.30	48.40	0	3,631	0.00%
2023/07/20	0	0.00	13	48.27	48.30	-13	3,602	-0.36%
2023/07/19	0	0.00	0.5	48.45	47.95	-0.5	3,545	-0.01%
2023/07/18	2	48.05	3	47.85	47.95	-1	3,462	-0.03%
2023/07/17	0	46.45	2	46.48	47.00	-2	3,335	-0.06%
2023/07/14	6	47.47	3	45.57	47.40	3	3,225	0.09%
2023/07/13	0	0.00	1	43.60	43.85	-1	3,018	-0.03%
2023/07/12	0	0.00	1	43.25	43.15	-1	3,001	-0.03%
2023/07/07	1	43.40	3	43.65	43.40	-2	2,960	-0.07%
2023/07/06	3	44.30	4	44.46	44.20	-1	2,919	-0.03%
2023/07/05	1	48.35	2	48.40	48.35	-1	2,745	-0.04%
2023/07/04	1	48.70	1	48.60	48.80	0	2,626	0.00%
2023/07/03	0	0.00	3	48.88	48.85	-3	2,570	-0.12%
2023/06/30	1	48.35	0	0.00	48.40	1	2,544	0.04%
2023/06/29	2	48.95	0	0.00	48.75	2	2,508	0.08%
2023/06/28	1	48.65	4	48.75	48.80	-3	2,460	-0.12%
2023/06/27	2	48.33	1	48.15	48.20	1	2,449	0.04%
2023/06/26	1	48.90	2	48.95	48.90	-1	2,440	-0.04%
2023/06/21	10	48.85	2	48.75	48.85	8	2,433	0.33%
2023/06/20	2	48.65	0	0.00	48.25	2	2,405	0.08%
2023/06/19	1	48.55	1	49.10	48.85	0	2,418	0.00%
2023/06/16	3	49.18	2	49.13	48.90	1	2,470	0.04%
2023/06/15	1	50.10	0	0.00	49.95	1	2,456	0.04%
2023/06/14	0.5	50.10	6	50.23	50.40	-5.5	2,548	-0.22%
2023/06/13	4.4	49.78	0	0.00	49.60	4.4	2,519	0.17%
2023/06/12	2	49.15	2	49.68	49.90	0	2,567	0.00%
2023/06/09	3	49.22	2	49.45	49.45	1	2,587	0.04%
2023/06/08	1	49.25	1	49.60	49.50	0	2,633	0.00%
2023/06/07	0	0.00	2	49.05	49.15	-2	2,732	-0.07%
2023/06/06	0	0.00	4	48.10	48.15	-4	2,785	-0.14%
2023/06/05	1.7	48.27	2	48.25	48.00	-0.3	2,788	-0.01%
2023/06/02	2.2	47.70	2	47.25	47.70	0.2	2,794	0.01%
2023/06/01	0	0.00	1	46.50	46.75	-1	2,843	-0.04%
2023/05/30	1	46.15	1	46.20	46.05	0	3,223	0.00%
2023/05/29	1	46.15	2	46.23	46.30	-1	3,236	-0.03%
2023/05/25	1	45.65	0	0.00	45.65	1	3,232	0.03%
2023/05/24	1	45.60	1	45.85	45.90	0	3,229	0.00%
2023/05/23	0	0.00	3	45.70	45.80	-3	3,230	-0.09%
2023/05/22	0.2	45.90	1	45.75	45.80	-0.8	3,230	-0.02%
2023/05/19	3.1	45.55	1	45.30	45.60	2.1	3,216	0.07%
2023/05/18	0	45.30	1	45.25	45.45	-1	3,196	-0.03%
2023/05/17	3.4	44.80	4	44.99	45.05	-0.6	3,152	-0.02%
2023/05/16	1	44.80	2	44.75	44.65	-1	3,114	-0.03%
2023/05/12	0	0.00	1	44.90	44.95	-1	3,079	-0.03%
2023/05/11	0	0.00	2	44.85	44.75	-2	3,058	-0.07%
2023/05/10	0.3	44.75	1	44.75	44.90	-0.7	3,077	-0.02%
2023/05/09	1	44.35	0	0.00	44.30	1	3,029	0.03%
2023/05/04	0.1	44.40	0	0.00	44.55	0.1	3,021	0.00%
2023/05/03	1.2	43.61	1	43.90	44.15	0.2	3,007	0.01%
2023/04/28	1	43.60	0	0.00	43.40	1	2,987	0.03%
2023/04/26	0	0.00	1	43.40	43.45	-1	2,963	-0.03%
2023/04/25	1	43.05	0	0.00	43.05	1	2,946	0.03%
2023/04/24	1	43.05	2	43.38	43.55	-1	2,927	-0.03%
2023/04/21	3	43.50	2	43.95	43.45	1	2,916	0.03%
2023/04/20	1	44.40	0	0.00	44.25	1	2,889	0.03%
2023/04/17	0	0.00	4	44.50	44.70	-4	2,903	-0.14%
2023/04/14	2	44.18	0	0.00	44.30	2	2,888	0.07%
2023/04/13	0	0.00	1	44.50	44.20	-1	2,864	-0.03%
2023/04/12	1	44.45	0	0.00	44.60	1	2,835	0.04%
2023/04/11	1	44.60	1	44.80	44.80	0	2,800	0.00%
2023/04/07	1	45.05	1	45.05	45.10	0	2,753	0.00%
2023/04/06	1	44.45	0	0.00	45.00	1	2,714	0.04%
2023/03/31	0	0.00	3	44.33	44.55	-3	2,681	-0.11%
2023/03/28	2	43.95	0.2	44.00	43.75	1.8	2,596	0.07%
2023/03/24	1	43.75	0	0.00	43.75	1	2,562	0.04%
2023/03/22	0	0.00	0.3	43.80	43.80	-0.3	2,522	-0.01%
2023/03/21	0	0.00	2	43.35	43.60	-2	2,472	-0.08%
2023/03/20	1	42.70	3	42.78	42.85	-2	2,388	-0.08%
2023/03/17	0.1	43.00	0.5	43.15	43.20	-0.4	2,322	-0.02%
2023/03/16	0	0.00	1	42.80	42.80	-1	2,195	-0.05%
2023/03/15	0	0.00	7	42.94	42.85	-7	2,171	-0.32%
2023/03/14	0.5	42.85	12	42.88	42.75	-11.5	2,080	-0.55%
2023/03/13	9.1	42.46	2	42.70	42.95	7.1	1,994	0.36%
2023/03/10	7.3	42.62	4	42.63	42.60	3.3	1,881	0.18%
2023/03/09	8	42.44	96	42.54	42.20	-88	1,739	-5.06%
2023/03/08	1	40.70	0	0.00	41.15	1	1,593	0.06%
2023/03/07	0	0.00	1	40.75	41.00	-1	1,553	-0.06%
2023/03/06	1	41.40	4	41.41	41.45	-3	1,494	-0.20%
2023/03/03	9	42.45	10	42.52	42.75	-1	1,384	-0.07%
2023/03/02	14	40.84	34	41.27	41.35	-20	1,175	-1.70%
2023/02/21	0	0.00	1	38.55	38.60	-1	907	-0.11%
2023/02/20	2	38.25	0	0.00	38.25	2	905	0.22%
2023/02/17	2	37.68	0	0.00	37.85	2	903	0.22%
2023/02/08	4	37.36	3	37.40	37.45	1	968	0.10%
2023/02/02	4	37.80	0	0.00	38.10	4	907	0.44%
2023/01/05	10	37.05	0	0.00	36.85	10	894	1.12%
2022/12/26	0	0.00	10	36.00	35.85	-10	918	-1.09%
2022/12/20	1	35.80	0	0.00	35.30	1	1,013	0.10%
2022/12/07	0	0.00	8	36.35	36.40	-8	1,132	-0.71%
2022/11/24	0	0.00	20	36.95	37.10	-20	1,198	-1.67%
2022/11/23	1	37.00	0	0.00	36.85	1	1,197	0.08%
2022/11/17	0	0.00	17	36.70	36.70	-17	1,230	-1.38%
2022/11/09	0	0.00	1	36.00	35.90	-1	1,248	-0.08%
2022/11/03	0	0.00	2	34.35	34.40	-2	1,279	-0.16%
2022/10/18	0	0.00	2	33.45	33.60	-2	1,405	-0.14%
2022/10/13	4	33.13	0	0.00	32.30	4	1,493	0.27%
2022/10/11	5	33.80	0	0.00	33.75	5	1,516	0.33%
2022/10/04	40	34.75	0	0.00	34.75	40	1,820	2.20%
2022/09/30	20	33.05	8	33.20	34.05	12	1,928	0.62%
2022/09/29	0	0.00	2	33.63	33.55	-2	1,939	-0.10%
2022/09/26	1	34.15	0	0.00	34.05	1	1,989	0.05%
2022/09/21	20	36.00	0	0.00	36.00	20	2,039	0.98%
2022/09/16	20	36.85	0	0.00	36.45	20	2,062	0.97%
2022/09/14	20	37.05	0	0.00	37.00	20	2,084	0.96%
2022/09/13	2	37.00	0	0.00	36.85	2	2,080	0.10%
2022/09/07	10	35.65	0	0.00	35.65	10	2,111	0.47%
2022/09/06	1	36.65	0	0.00	36.45	1	2,094	0.05%
2022/09/02	32	37.09	0	0.00	37.00	32	2,101	1.52%
2022/09/01	0	0.00	5	37.20	37.20	-5	2,096	-0.24%
2022/08/30	3	38.00	0	0.00	37.95	3	2,076	0.14%
2022/08/29	0	0.00	3	37.85	37.85	-3	2,082	-0.14%
2022/08/23	0	0.00	1	38.05	38.05	-1	2,081	-0.05%
2022/08/19	1	38.40	0	0.00	38.30	1	2,101	0.05%
2022/08/18	2	38.15	0	0.00	38.30	2	2,089	0.10%
2022/08/17	1	38.35	0	0.00	38.45	1	2,083	0.05%
2022/08/15	2	38.83	0	0.00	38.70	2	2,078	0.10%
2022/08/10	0	0.00	1	37.20	37.10	-1	2,062	-0.05%
2022/08/09	0	0.00	1	37.10	37.15	-1	2,086	-0.05%
2022/08/08	0	0.00	0.1	36.75	36.85	-0.1	2,107	0.00%
2022/08/05	1	36.60	0	0.00	36.70	1	2,114	0.05%
2022/08/04	1	36.10	3	36.60	36.65	-2	2,127	-0.09%
2022/08/03	4	37.03	4	37.05	36.95	0	2,122	0.00%
2022/08/02	2	37.20	0	0.00	37.30	2	2,144	0.09%
2022/08/01	0	0.00	1	37.70	37.80	-1	2,233	-0.04%
2022/07/25	5	36.90	0	0.00	37.10	5	2,241	0.22%
2022/07/15	1	33.75	1	34.05	34.05	0	2,305	0.00%
2022/07/13	3	38.57	2	38.60	38.70	1	2,180	0.05%
2022/07/12	0.1	37.90	0	0.00	37.80	0.1	2,130	0.01%
2022/07/11	1	39.10	0	0.00	39.20	1	2,083	0.05%
2022/07/01	1	40.05	1	40.00	39.90	0	2,113	0.00%
2022/06/30	1	41.90	0	0.00	42.05	1	2,074	0.05%
2022/06/27	0	0.00	1	43.75	44.30	-1	2,139	-0.05%
2022/06/24	1	43.10	0	0.00	43.10	1	2,200	0.05%
2022/06/20	7	44.64	0	0.00	43.95	7	2,590	0.27%
2022/06/15	3	47.00	0	0.00	46.95	3	2,819	0.11%
2022/06/14	3	46.80	0	0.00	47.00	3	2,845	0.11%
2022/06/10	5	47.90	0	0.00	48.05	5	2,937	0.17%
2022/05/30	1	48.00	0	0.00	47.95	1	3,591	0.03%
2022/05/20	0	0.00	1	47.65	47.75	-1	4,000	-0.02%
2022/05/19	0	0.00	1	47.00	47.60	-1	4,122	-0.02%
2022/05/18	2	47.80	1	47.65	47.90	1	4,273	0.02%
2022/05/17	0	0.00	1	46.50	47.40	-1	5,272	-0.02%
2022/05/16	1	46.45	0	0.00	46.35	1	5,858	0.02%
2022/05/12	2	46.70	0	0.00	46.25	2	5,997	0.03%
2022/05/09	0	0.00	1	47.20	46.90	-1	6,009	-0.02%
2022/05/05	0	0.00	1	46.95	46.80	-1	5,946	-0.02%
2022/05/04	0	0.00	2	46.23	46.25	-2	5,958	-0.03%
2022/05/03	1	45.85	1	45.70	46.05	0	6,005	0.00%
2022/04/29	1	46.05	3	45.97	46.25	-2	6,041	-0.03%
2022/04/28	3	45.25	40	45.11	45.15	-37	6,072	-0.61%
2022/04/27	0	0.00	10	45.15	45.15	-10	6,080	-0.16%
2022/04/26	3	46.23	0	0.00	46.15	3	6,086	0.05%
2022/04/25	5	47.58	4	47.15	47.15	1	6,076	0.02%
2022/04/22	0	49.00	2	48.80	48.80	-2	6,049	-0.03%
2022/04/21	1	48.25	0	0.00	48.60	1	6,054	0.02%
2022/04/20	0	0.00	1	48.25	48.20	-1	6,095	-0.02%
2022/04/18	2	47.68	0	0.00	47.55	2	6,145	0.03%
2022/04/15	2	48.20	1	48.15	48.15	1	6,147	0.02%
2022/04/14	4	48.95	1	48.70	48.70	3	6,173	0.05%
2022/04/12	1	48.45	1	48.35	48.25	0	6,291	0.00%
2022/04/07	4	51.20	0	0.00	50.40	4	6,601	0.06%
2022/04/06	0	0.00	1	51.60	51.70	-1	6,758	-0.01%
2022/03/31	1	52.20	1	52.70	52.00	0	6,928	0.00%
2022/03/30	4	52.43	1	52.50	52.40	3	6,909	0.04%
2022/03/29	2	52.25	3	52.37	52.20	-1	6,968	-0.01%
2022/03/28	0	0.00	1	51.80	51.80	-1	6,918	-0.01%
2022/03/25	1	51.40	0	0.00	51.20	1	6,894	0.01%
2022/03/24	0	0.00	2	51.75	51.80	-2	6,856	-0.03%
2022/03/23	15	51.39	3	51.43	51.40	12	6,850	0.18%
2022/03/22	1	52.50	4	52.98	53.30	-3	6,536	-0.05%
2022/03/18	1	51.30	1	51.60	51.30	0	6,581	0.00%
2022/03/17	0	0.00	3	51.40	51.30	-3	6,452	-0.05%
2022/03/15	2	51.35	1	51.60	51.10	1	6,611	0.02%
2022/03/14	3	52.27	1	52.10	52.40	2	6,713	0.03%
2022/03/11	0	0.00	4	52.75	52.60	-4	6,925	-0.06%
2022/03/10	4	52.30	1	52.70	52.40	3	6,905	0.04%
2022/03/09	1	50.50	3	50.90	51.40	-2	6,835	-0.03%
2022/03/08	5	51.00	0	0.00	49.85	5	6,797	0.07%
2022/03/04	1	53.60	1	54.10	54.00	0	6,622	0.00%
2022/03/03	2	54.30	2	54.65	54.30	0	6,613	0.00%
2022/03/02	1	53.20	2	53.60	53.70	-1	6,526	-0.02%
2022/03/01	0	0.00	1	53.70	53.70	-1	6,501	-0.02%
2022/02/25	2	53.20	3.2	53.44	53.10	-1.2	6,451	-0.02%
2022/02/24	0	0.00	1	52.60	52.70	-1	6,381	-0.02%
2022/02/23	2	53.10	2	52.95	53.30	0	6,349	0.00%
2022/02/22	3	52.60	4	52.33	52.30	-1	6,318	-0.02%
2022/02/21	3.2	52.96	2	53.25	53.20	1.2	6,204	0.02%
2022/02/18	4	53.08	3	53.53	53.60	1	6,091	0.02%
2022/02/17	48	56.47	24	56.48	53.90	24	5,972	0.40%
2022/02/16	24	53.95	12	53.28	54.70	12	4,980	0.24%
2022/02/15	3	50.57	9	50.64	50.70	-6	4,395	-0.14%
2022/02/14	1	49.40	0	0.00	49.65	1	4,292	0.02%
2022/02/11	0	0.00	1	49.60	49.50	-1	4,274	-0.02%
2022/02/10	2	49.58	1	49.95	49.50	1	4,270	0.02%
2022/02/08	1	49.20	0	0.00	49.05	1	4,232	0.02%
2022/02/07	1	48.65	3	48.85	49.15	-2	4,407	-0.05%
2022/01/26	0	0.00	1	48.15	48.30	-1	4,439	-0.02%
2022/01/25	3	47.90	3	48.35	47.80	0	4,468	0.00%
2022/01/19	4	50.03	0	0.00	49.75	4	4,434	0.09%
2022/01/18	0	0.00	6	50.40	50.70	-6	4,407	-0.14%
2022/01/17	0	0.00	1	49.95	50.00	-1	4,376	-0.02%
2022/01/14	1	49.50	0	0.00	49.35	1	4,371	0.02%
2022/01/13	5	49.75	1	50.40	49.70	4	4,374	0.09%
2022/01/12	1	49.50	11	49.55	50.00	-10	4,334	-0.23%
2022/01/11	1	49.75	1	49.95	49.50	0	4,320	0.00%
2022/01/07	1	49.45	0	0.00	49.20	1	4,263	0.02%
2022/01/06	5	50.10	1	49.50	49.75	4	4,246	0.09%
2022/01/05	4	50.09	0	0.00	49.75	4	4,301	0.09%
2022/01/04	4	50.98	4	50.85	50.90	0	4,240	0.00%
2022/01/03	5	50.40	2	50.90	51.00	3	4,155	0.07%
2021/12/30	9	50.23	7	50.36	50.50	2	4,067	0.05%
2021/12/29	3	49.27	4	49.38	49.70	-1	3,845	-0.03%
2021/12/28	3	48.90	6.1	48.39	48.90	-3.1	3,648	-0.09%
2021/12/27	0	0.00	3	47.58	47.70	-3	3,515	-0.09%
2021/12/23	6	47.47	1	47.10	47.15	5	3,542	0.14%
2021/12/22	0	0.00	4	47.81	47.90	-4	3,491	-0.11%
2021/12/20	1	47.50	1	47.80	47.50	0	3,481	0.00%
2021/12/17	1	47.40	2	47.68	47.70	-1	3,515	-0.03%
2021/12/15	2	46.68	2	47.05	47.10	0	3,530	0.00%
2021/12/14	3	46.93	1	46.80	46.90	2	3,557	0.06%
2021/12/13	1	47.90	2	47.73	47.95	-1	3,473	-0.03%
2021/12/10	5	47.03	1	46.95	47.20	4	3,442	0.12%
2021/12/09	7	47.61	3	47.50	47.65	4	3,461	0.12%
2021/12/08	8	47.38	1	47.60	47.00	7	3,405	0.21%
2021/12/07	2	46.60	10	46.59	46.80	-8	3,422	-0.23%
2021/12/03	0	0.00	1	44.80	44.65	-1	3,197	-0.03%
2021/12/02	1	44.35	0	0.00	44.35	1	3,229	0.03%
2021/11/30	0	0.00	5	44.85	45.00	-5	3,218	-0.16%
2021/11/23	1	44.55	0	0.00	44.15	1	3,137	0.03%
2021/11/22	1	44.65	6	44.68	44.60	-5	3,145	-0.16%
2021/11/16	4	44.15	1	44.10	44.20	3	3,110	0.10%
2021/11/15	1	44.40	0	0.00	44.60	1	3,107	0.03%
2021/11/12	0	0.00	1	44.45	44.45	-1	3,129	-0.03%
2021/11/10	1	43.85	4	44.13	44.20	-3	3,148	-0.10%
2021/11/09	1	43.50	2	43.60	43.60	-1	3,176	-0.03%
2021/11/08	1	43.35	1	43.65	43.30	0	3,309	0.00%
2021/11/04	13	43.30	0	0.00	43.10	13	3,437	0.38%
2021/11/03	1	44.75	2	44.75	45.10	-1	3,330	-0.03%
2021/11/02	2	44.48	0	0.00	43.80	2	3,526	0.06%
2021/11/01	1	44.70	0	0.00	44.60	1	3,687	0.03%
2021/10/29	0	0.00	2	44.63	44.85	-2	3,675	-0.05%
2021/10/28	0	0.00	3	43.88	44.00	-3	3,647	-0.08%
2021/10/27	0	0.00	1	43.50	43.60	-1	3,669	-0.03%
2021/10/26	0	0.00	1	43.55	43.50	-1	3,735	-0.03%
2021/10/25	1	43.20	6	43.08	43.25	-5	3,761	-0.13%
2021/10/22	0	0.00	5	42.36	42.55	-5	3,841	-0.13%
2021/10/21	4	42.05	0	0.00	41.80	4	3,912	0.10%
2021/10/20	4	42.24	0	0.00	42.15	4	3,976	0.10%
2021/10/19	0	0.00	2	42.50	42.45	-2	4,109	-0.05%
2021/10/18	0.3	42.20	0	0.00	42.00	0.3	4,603	0.01%
2021/10/15	2	42.05	4	42.10	42.10	-2	4,704	-0.04%
2021/10/13	10.6	41.86	4	42.15	41.75	6.6	4,953	0.13%
2021/10/12	1	42.45	0	0.00	43.00	1	5,007	0.02%
2021/10/08	1	43.15	0	0.00	43.15	1	5,008	0.02%
2021/10/07	1	43.40	0	0.00	43.45	1	5,056	0.02%
2021/10/01	1	43.60	0	0.00	43.00	1	5,441	0.02%
2021/09/29	0	0.00	1	44.35	44.25	-1	5,850	-0.02%
2021/09/28	1	44.55	0	0.00	44.95	1	6,001	0.02%
2021/09/24	3	45.95	1	46.20	45.20	2	6,013	0.03%
2021/09/23	2	45.43	1	45.65	45.60	1	5,989	0.02%
2021/09/22	1	45.25	2	45.15	45.25	-1	6,027	-0.02%
2021/09/17	0	0.00	2	45.73	45.95	-2	5,996	-0.03%
2021/09/16	0	0.00	1	45.40	45.30	-1	5,946	-0.02%
2021/09/15	1	45.25	2	45.23	45.05	-1	5,931	-0.02%
2021/09/14	1	45.95	1	46.00	45.80	0	5,898	0.00%
2021/09/13	0	0.00	2.2	45.37	45.50	-2.2	5,814	-0.04%
2021/09/10	7	45.01	190	44.88	45.25	-183	5,733	-3.19%	大賣/鉅額交易
2021/09/09	173	44.10	2	43.78	44.10	171	5,593	3.06%	大買/鉅額交易
2021/09/07	0	0.00	2	43.50	43.55	-2	5,598	-0.04%
2021/09/06	3	43.10	0	0.00	42.70	3	5,591	0.05%
2021/09/03	0	0.00	1	43.35	43.20	-1	5,599	-0.02%
2021/09/02	3	43.25	4	43.45	43.15	-1	5,606	-0.02%
2021/09/01	2	43.80	0	0.00	43.75	2	5,612	0.04%
2021/08/31	0	0.00	1	43.80	43.85	-1	5,611	-0.02%
2021/08/30	1	43.55	0	0.00	43.55	1	5,626	0.02%
2021/08/27	5	43.78	0	0.00	43.80	5	5,638	0.09%
2021/08/26	2	43.75	2	43.83	43.90	0	5,640	0.00%
2021/08/25	0	0.00	5	43.28	43.35	-5	5,656	-0.09%
2021/08/24	2	42.85	0	0.00	42.75	2	5,672	0.04%
2021/08/23	2	42.65	0	0.00	43.00	2	5,691	0.04%
2021/08/20	2	42.30	3	42.62	42.35	-1	5,707	-0.02%
2021/08/19	6	42.47	0	0.00	42.30	6	5,732	0.10%
2021/08/18	0	0.00	4	42.95	43.45	-4	5,718	-0.07%
2021/08/17	0	0.00	1	43.05	42.10	-1	5,718	-0.02%
2021/08/16	1	42.15	1	42.40	42.50	0	5,723	0.00%
2021/08/13	2	43.28	2	43.33	43.15	0	5,725	0.00%
2021/08/12	2	43.78	8	43.79	43.95	-6	5,711	-0.11%
2021/08/11	3	41.73	2	42.08	41.85	1	5,663	0.02%
2021/08/10	2	43.00	60	42.53	42.55	-58	5,794	-1.00%
2021/08/09	6	43.75	0	0.00	43.50	6	5,853	0.10%
2021/08/06	14.2	44.31	0	0.00	44.30	14.2	5,893	0.24%
2021/08/05	30	46.28	19	45.72	46.50	11	5,750	0.19%
2021/08/04	0	0.00	16	44.05	44.20	-16	5,714	-0.28%
2021/08/03	2	43.95	0.1	44.05	44.05	1.9	5,800	0.03%
2021/08/02	4	43.83	0	0.00	44.15	4	5,832	0.07%
2021/07/30	0	0.00	1	44.50	44.30	-1	5,866	-0.02%
2021/07/29	1	44.75	0	0.00	44.75	1	5,878	0.02%
2021/07/28	1	43.80	1	44.80	45.05	0	5,903	0.00%
2021/07/27	2	45.50	0	0.00	45.30	2	5,960	0.03%
2021/07/26	0	0.00	5	45.48	45.80	-5	5,963	-0.08%
2021/07/23	6	44.33	32.2	44.35	44.65	-26.2	5,942	-0.44%
2021/07/22	85	47.30	9	46.45	44.80	76	5,851	1.30%
2021/07/20	1	45.60	2	46.35	45.50	-1	5,456	-0.02%
2021/07/19	0	0.00	7	45.99	46.45	-7	5,649	-0.12%
2021/07/16	3	45.13	3	45.20	45.25	0	5,901	0.00%
2021/07/14	1	44.20	2	44.38	44.20	-1	6,041	-0.02%
2021/07/13	2	44.55	3	44.97	44.30	-1	6,135	-0.02%
2021/07/12	3.4	43.84	7	44.12	44.30	-3.6	6,160	-0.06%
2021/07/08	2	42.98	0	0.00	43.10	2	6,189	0.03%
2021/07/07	1	43.10	8	43.46	43.50	-7	6,245	-0.11%
2021/07/06	5	43.60	6	43.49	42.65	-1	6,231	-0.02%
2021/07/05	0	0.00	8	41.29	42.15	-8	6,150	-0.13%
2021/07/02	2	39.78	0	0.00	39.90	2	6,056	0.03%
2021/07/01	9	40.10	0	0.00	39.75	9	6,184	0.15%
2021/06/30	1	40.20	0	0.00	40.25	1	6,207	0.02%
2021/06/29	0	0.00	32	40.25	40.25	-32	6,215	-0.51%
2021/06/28	2	39.75	10.5	39.80	39.85	-8.5	6,190	-0.14%
2021/06/25	0	0.00	1	39.80	39.70	-1	6,217	-0.02%
2021/06/24	2	39.58	0	0.00	39.60	2	6,264	0.03%
2021/06/22	4	39.40	7	39.40	39.30	-3	6,316	-0.05%
2021/06/18	1	39.85	6	39.91	40.00	-5	6,460	-0.08%
2021/06/17	31	39.51	0	0.00	39.60	31	6,504	0.48%
2021/06/16	1	39.40	0	0.00	39.65	1	6,597	0.02%
2021/06/11	0	0.00	1	40.10	39.80	-1	6,684	-0.01%
2021/06/10	1	39.55	0	0.00	39.65	1	6,899	0.01%
2021/06/09	2.4	39.71	0	0.00	39.50	2.4	7,084	0.03%
2021/06/08	1	39.95	0	0.00	39.95	1	7,157	0.01%
2021/06/07	1	40.00	10.5	40.01	40.00	-9.5	7,242	-0.13%
2021/06/04	2	39.63	0	0.00	39.50	2	7,276	0.03%
2021/06/03	0	0.00	2	40.15	39.95	-2	7,398	-0.03%
2021/06/02	0	0.00	2	40.35	39.95	-2	7,399	-0.03%
2021/06/01	1	39.75	1	40.30	40.25	0	7,379	0.00%
2021/05/31	1	39.75	0	0.00	39.70	1	7,368	0.01%
2021/05/28	2	39.75	1	39.90	39.75	1	7,404	0.01%
2021/05/27	1	38.70	0	0.00	39.50	1	7,460	0.01%
2021/05/25	0	0.00	2	39.15	39.00	-2	7,507	-0.03%
2021/05/21	0	0.00	1	38.35	38.40	-1	7,538	-0.01%
2021/05/20	0	0.00	1.6	37.91	37.80	-1.6	7,617	-0.02%
2021/05/19	0	0.00	0.1	37.40	38.10	-0.1	7,637	0.00%
2021/05/18	3	36.28	2	37.18	37.30	1	7,613	0.01%
2021/05/17	2	36.88	0	0.00	35.85	2	7,463	0.03%
2021/05/14	0	0.00	4	38.63	38.65	-4	7,371	-0.05%
2021/05/13	1	37.65	2	37.60	37.80	-1	7,343	-0.01%
2021/05/12	6	39.07	0	0.00	37.80	6	7,256	0.08%
2021/05/11	2	41.05	5	41.25	40.45	-3	7,117	-0.04%
2021/05/07	0	0.00	3	42.43	42.50	-3	7,085	-0.04%
2021/05/06	5	41.55	0	0.00	41.70	5	7,103	0.07%
2021/05/05	0	0.00	10	41.64	41.40	-10	7,117	-0.14%
2021/05/04	3	41.17	4	40.44	40.90	-1	7,295	-0.01%
2021/05/03	3	41.87	9	41.98	41.80	-6	7,214	-0.08%
2021/04/29	2	42.13	0	0.00	42.00	2	7,174	0.03%
2021/04/28	3	42.65	1	42.55	42.70	2	7,152	0.03%
2021/04/27	99	42.43	90	42.65	42.55	9	7,270	0.12%
2021/04/26	17	42.96	25	42.66	43.25	-8	7,365	-0.11%
2021/04/23	12	41.63	1	42.55	41.10	11	7,273	0.15%
2021/04/22	15	44.31	0	0.00	43.00	15	6,989	0.21%
2021/04/21	1	48.50	0	0.00	48.50	1	6,614	0.02%
2021/04/19	1	48.80	0	0.00	48.75	1	6,432	0.02%
2021/04/16	2	47.70	3	47.42	47.85	-1	6,365	-0.02%
2021/04/15	1	45.90	0	0.00	46.55	1	6,269	0.02%
2021/04/14	5	45.09	7	45.22	45.70	-2	6,174	-0.03%
2021/04/13	21	46.21	11	45.89	45.85	10	6,082	0.16%
2021/04/12	1	46.85	1	47.50	46.75	0	5,951	0.00%
2021/04/09	4	45.74	2	46.10	46.35	2	5,797	0.03%
2021/04/08	0	0.00	21	44.84	45.00	-21	5,596	-0.38%
2021/04/07	36	44.25	0	0.00	44.50	36	5,526	0.65%
2021/04/06	1	43.00	1	43.00	43.10	0	5,414	0.00%
2021/04/01	0	0.00	6	42.75	42.85	-6	5,386	-0.11%
2021/03/26	0	0.00	2	42.10	42.25	-2	5,357	-0.04%
2021/03/24	29	41.84	24	41.75	41.85	5	5,406	0.09%
2021/03/23	0	0.00	1	42.15	42.15	-1	5,342	-0.02%
2021/03/22	10	42.64	10	42.64	42.65	0	5,350	0.00%
2021/03/19	6	42.88	0	0.00	42.80	6	5,381	0.11%
2021/03/17	0	0.00	10	42.55	42.60	-10	5,379	-0.19%
2021/03/16	3	42.80	9	42.40	42.65	-6	5,455	-0.11%
2021/03/15	140	41.51	138	41.99	42.45	2	5,319	0.04%	大買/大賣/
2021/03/12	7	40.45	1	40.35	40.50	6	5,182	0.12%
2021/03/11	20	39.80	20	39.75	39.65	0	5,186	0.00%
2021/03/10	15	39.16	17	39.26	39.25	-2	5,238	-0.04%
2021/03/09	0	0.00	5	38.92	39.20	-5	5,255	-0.10%
2021/03/08	7	38.52	5	38.62	38.40	2	5,232	0.04%
2021/03/05	30	38.36	31	38.46	38.40	-1	5,256	-0.02%
2021/03/04	4	38.45	8	38.58	38.60	-4	5,328	-0.08%
2021/03/03	60	38.49	274	38.62	38.75	-214	5,361	-3.99%	大賣/鉅額交易
2021/03/02	3	38.93	0	0.00	39.00	3	5,472	0.05%
2021/02/26	105	38.57	4	38.51	38.85	101	5,470	1.85%	大買/鉅額交易
2021/02/25	167	38.13	48	38.31	38.25	119	5,432	2.19%	大買/鉅額交易
2021/02/24	4	38.09	7	38.11	38.05	-3	5,425	-0.06%
2021/02/23	8	38.32	11	38.47	38.40	-3	5,377	-0.06%
2021/02/22	108	37.99	108	38.51	38.50	0	5,335	0.00%	大買/大賣/
2021/02/19	13	37.03	25	37.15	37.45	-12	5,240	-0.23%
2021/02/18	7	36.85	21	36.85	37.10	-14	5,210	-0.27%
2021/02/17	0	0.00	100	36.55	36.65	-100	5,207	-1.92%
2021/02/05	1	35.95	21	36.40	35.95	-20	5,154	-0.39%
2021/02/04	2	35.70	8	35.98	36.00	-6	5,172	-0.12%
2021/02/03	5	34.72	0	0.00	34.90	5	5,093	0.10%
2021/02/02	15	34.83	20	34.94	35.00	-5	5,080	-0.10%
2021/02/01	17	34.48	26	34.61	34.60	-9	5,063	-0.18%
2021/01/29	45	35.30	1	35.05	34.85	44	5,020	0.88%
2021/01/28	106	35.85	25	35.85	35.80	81	4,927	1.64%	大買/
2021/01/27	7	36.82	7	36.94	36.85	0	4,836	0.00%
2021/01/26	5	36.53	9	36.83	36.70	-4	4,746	-0.08%
2021/01/25	4	35.70	4	35.93	36.00	0	4,509	0.00%
2021/01/22	4	35.38	12	35.54	35.65	-8	4,485	-0.18%
2021/01/21	2	35.35	1	35.10	35.20	1	4,457	0.02%
2021/01/20	126	36.40	122	35.54	35.50	4	4,432	0.09%	大買/大賣/
2021/01/19	6	35.81	15	35.73	35.95	-9	4,299	-0.21%
2021/01/18	1	34.95	0	0.00	34.95	1	4,172	0.02%
2021/01/15	4	35.10	0	0.00	35.00	4	4,121	0.10%
2021/01/13	0	0.00	20	35.20	35.15	-20	4,080	-0.49%
2021/01/12	2	35.30	5	35.47	35.00	-3	4,043	-0.07%
2021/01/11	6	34.92	26	34.91	35.20	-20	3,938	-0.51%
2021/01/08	1	34.60	1	34.90	34.70	0	3,852	0.00%
2021/01/07	0	0.00	3	34.22	34.20	-3	3,772	-0.08%
2021/01/06	1	34.45	0	0.00	33.85	1	3,748	0.03%
2021/01/05	1	34.30	0	0.00	34.40	1	3,683	0.03%
2021/01/04	2	34.40	0	0.00	34.45	2	3,696	0.05%
2020/12/31	0	0.00	5	34.35	34.30	-5	3,679	-0.14%
2020/12/30	1	34.15	0	0.00	34.25	1	3,667	0.03%
2020/12/28	2	34.63	1	34.65	34.70	1	3,609	0.03%
2020/12/22	20	34.30	0	0.00	33.95	20	3,497	0.57%
2020/12/18	8	34.27	0	0.00	34.10	8	3,419	0.23%
2020/12/16	1	34.75	0	0.00	34.95	1	3,325	0.03%
2020/12/15	2	34.30	0	0.00	34.20	2	3,237	0.06%
2020/12/11	0	0.00	4	34.48	34.60	-4	3,089	-0.13%
2020/12/10	2	34.90	16	34.71	34.80	-14	2,972	-0.47%
2020/12/09	3	34.35	2	34.28	34.40	1	2,798	0.04%
2020/12/08	6	33.55	0	0.00	33.75	6	2,700	0.22%
2020/12/07	0	0.00	12	33.76	33.90	-12	2,640	-0.45%
2020/12/04	3	33.60	0	0.00	33.40	3	2,541	0.12%
2020/12/03	0	0.00	3	33.15	32.90	-3	2,397	-0.13%
2020/12/02	0	0.00	5	33.01	33.15	-5	2,326	-0.21%
2020/11/30	1	32.60	107	32.74	32.60	-106	2,168	-4.89%	大賣/鉅額交易
2020/11/27	0	0.00	1	32.15	32.35	-1	2,088	-0.05%
2020/11/26	1	32.35	15	32.31	32.40	-14	2,030	-0.69%
2020/11/25	110	31.64	7	31.68	31.60	103	1,851	5.56%	大買/鉅額交易
2020/11/24	0	0.00	1	31.25	31.25	-1	1,763	-0.06%
2020/11/23	4	31.35	2	31.43	31.35	2	1,739	0.11%
2020/11/20	0	0.00	1	31.00	31.10	-1	1,689	-0.06%
2020/11/19	2	31.00	1	30.95	31.00	1	1,689	0.06%
2020/11/18	2	30.80	2	30.98	31.00	0	1,681	0.00%
2020/11/17	0	0.00	2	31.03	30.95	-2	1,668	-0.12%
2020/11/16	0	0.00	2	31.00	31.05	-2	1,704	-0.12%
2020/11/13	5	30.63	0	0.00	30.70	5	1,684	0.30%
2020/11/12	0	0.00	12	30.58	30.55	-12	1,671	-0.72%
2020/11/11	3	30.18	0	0.00	30.20	3	1,635	0.18%
2020/11/10	4	30.20	0	0.00	30.10	4	1,626	0.25%
2020/11/09	0	0.00	2	30.25	30.30	-2	1,626	-0.12%
2020/11/06	2	30.28	0	0.00	30.30	2	1,619	0.12%
2020/11/05	2	30.35	1	30.35	30.35	1	1,632	0.06%
2020/11/04	3	30.25	0	0.00	30.35	3	1,665	0.18%
2020/11/03	1	30.15	0	0.00	30.20	1	1,706	0.06%
2020/11/02	3	30.00	0	0.00	30.15	3	1,707	0.18%
2020/10/30	1	30.60	1	30.30	30.30	0	1,697	0.00%
2020/10/28	2	30.20	1	30.20	30.20	1	1,647	0.06%
2020/10/27	1	30.05	1	30.25	30.20	0	1,627	0.00%
2020/10/26	0	0.00	4	29.93	30.00	-4	1,604	-0.25%
2020/10/23	0	0.00	2	29.63	29.55	-2	1,564	-0.13%
2020/10/22	3	29.43	3	29.48	29.65	0	1,616	0.00%
2020/10/21	2	29.45	1	29.50	29.40	1	1,634	0.06%
2020/10/19	4	29.48	0	0.00	29.45	4	1,725	0.23%
2020/10/16	3	29.60	0	0.00	29.50	3	1,734	0.17%
2020/10/15	1	29.75	1	29.80	29.70	0	1,754	0.00%
2020/10/14	2	29.95	0	0.00	29.95	2	1,758	0.11%
2020/10/13	0	0.00	1	29.85	29.90	-1	1,778	-0.06%
2020/10/12	0	0.00	4	29.93	29.90	-4	1,783	-0.22%
2020/10/08	1	29.45	0	0.00	29.55	1	1,781	0.06%
2020/10/07	0	0.00	2	29.58	29.45	-2	1,801	-0.11%
2020/10/06	1	29.25	0	0.00	29.35	1	1,824	0.05%
2020/10/05	1	29.15	0	0.00	29.15	1	1,885	0.05%
2020/09/29	1	29.25	0	0.00	29.20	1	1,992	0.05%
2020/09/28	4	29.18	0	0.00	29.30	4	2,069	0.19%
2020/09/25	0	0.00	1	29.00	29.05	-1	2,164	-0.05%
2020/09/24	1	29.10	0	0.00	29.05	1	2,234	0.04%
2020/09/22	2	29.45	0	0.00	29.35	2	2,275	0.09%
2020/09/21	0	0.00	96	29.60	29.50	-96	2,272	-4.22%
2020/09/17	0	0.00	1	29.60	29.55	-1	2,319	-0.04%
2020/09/16	2	29.55	1	29.55	29.50	1	2,351	0.04%
2020/09/15	0	0.00	1	29.60	29.55	-1	2,392	-0.04%
2020/09/14	1	29.65	0	0.00	29.60	1	2,540	0.04%
2020/09/11	1	29.50	0	0.00	29.55	1	2,664	0.04%
2020/09/10	1	29.70	0	0.00	29.65	1	2,676	0.04%
2020/09/09	1	29.75	0	0.00	29.75	1	2,701	0.04%
2020/09/08	2	29.85	1	29.85	29.90	1	2,741	0.04%
2020/09/04	2	30.00	0	0.00	30.00	2	2,820	0.07%
2020/09/03	0	0.00	1	30.20	30.10	-1	2,851	-0.04%
2020/09/02	0	0.00	1	30.05	30.00	-1	2,910	-0.03%
2020/09/01	0	0.00	1	29.75	29.75	-1	2,988	-0.03%
2020/08/31	10	29.75	0	0.00	29.80	10	3,179	0.31%
2020/08/27	0	0.00	3	29.78	29.75	-3	3,276	-0.09%
2020/08/26	2	29.75	0	0.00	29.85	2	3,351	0.06%
2020/08/25	2	29.75	0	0.00	29.75	2	3,378	0.06%
2020/08/24	0	0.00	1	29.60	29.75	-1	3,412	-0.03%
2020/08/21	1	29.45	1	29.55	29.50	0	3,454	0.00%
2020/08/20	3	29.55	12	29.28	29.25	-9	3,487	-0.26%
2020/08/19	4	30.04	1	29.90	29.90	3	3,465	0.09%
2020/08/18	0	0.00	2	30.33	30.35	-2	3,458	-0.06%
2020/08/17	5	30.32	2	30.40	30.45	3	3,600	0.08%
2020/08/14	4	30.25	2	30.25	30.30	2	3,672	0.05%
2020/08/13	3	30.37	0	0.00	30.10	3	3,691	0.08%
2020/08/12	1	30.00	1	30.10	30.15	0	3,749	0.00%
2020/08/11	5	30.30	2	30.25	30.25	3	3,777	0.08%
2020/08/07	0	0.00	6	30.24	30.40	-6	3,907	-0.15%
2020/08/06	0	0.00	3	29.97	29.90	-3	3,916	-0.08%
2020/08/05	3	29.80	0	0.00	29.90	3	3,972	0.08%
2020/08/04	2	29.75	0	0.00	29.75	2	4,017	0.05%
2020/08/03	0	0.00	6	29.73	29.80	-6	4,123	-0.15%
2020/07/30	1	29.65	0	0.00	29.75	1	4,195	0.02%
2020/07/29	0	0.00	3	29.28	29.30	-3	4,239	-0.07%
2020/07/28	27	29.06	1	29.40	29.00	26	4,304	0.60%
2020/07/27	2	29.38	5	29.36	29.35	-3	4,399	-0.07%
2020/07/24	8	29.80	0	0.00	29.60	8	4,502	0.18%
2020/07/23	2	30.05	0	0.00	30.15	2	4,671	0.04%
2020/07/21	2	29.98	0	0.00	29.90	2	4,869	0.04%
2020/07/20	0	0.00	2	29.95	30.05	-2	5,055	-0.04%
2020/07/17	1	30.05	0	0.00	29.85	1	5,203	0.02%
2020/07/16	2	30.10	0	0.00	30.00	2	5,373	0.04%
2020/07/15	0	0.00	2	29.95	30.00	-2	5,486	-0.04%
2020/07/14	1	30.10	2	30.10	30.05	-1	5,622	-0.02%
2020/07/10	8	30.36	0	0.00	30.20	8	5,923	0.14%
2020/07/09	0	0.00	4	30.95	30.85	-4	6,006	-0.07%
2020/07/08	0	0.00	2	30.60	30.60	-2	6,067	-0.03%
2020/07/07	6	30.75	1	30.60	30.55	5	6,140	0.08%
2020/07/06	2	30.85	0	0.00	30.75	2	6,167	0.03%
2020/07/03	2.8	30.43	7	30.64	30.80	-4.2	6,181	-0.07%
2020/07/02	0	0.00	1	30.20	30.15	-1	6,161	-0.02%
2020/07/01	0	0.00	1	30.00	30.00	-1	6,180	-0.02%
2020/06/30	4	29.60	0	0.00	29.75	4	6,173	0.06%
2020/06/29	0	0.00	10	29.65	29.55	-10	6,211	-0.16%
2020/06/23	0	0.00	1	30.00	29.95	-1	6,227	-0.02%
2020/06/22	0	0.00	1	29.95	30.00	-1	6,242	-0.02%
2020/06/18	4	29.36	0	0.00	29.45	4	6,153	0.07%
2020/06/17	0	0.00	7	29.83	29.80	-7	6,076	-0.12%
2020/06/16	6	29.92	0	0.00	29.85	6	6,135	0.10%
2020/06/15	0	0.00	1	30.15	29.70	-1	6,208	-0.02%
2020/06/12	0	0.00	1	29.80	29.85	-1	6,229	-0.02%
2020/06/11	1	30.10	2	30.58	30.05	-1	6,262	-0.02%
2020/06/10	3	30.62	0	0.00	30.70	3	6,292	0.05%
2020/06/09	1	30.75	0	0.00	30.65	1	6,386	0.02%
2020/06/08	2	30.95	0	0.00	30.95	2	6,409	0.03%
2020/06/05	12	30.96	8	30.96	31.35	4	6,387	0.06%
2020/06/04	9	30.14	0	0.00	30.20	9	6,262	0.14%
2020/06/03	2	30.15	0	0.00	30.15	2	6,298	0.03%
2020/06/02	0	0.00	2	30.33	30.30	-2	6,461	-0.03%
2020/06/01	1	29.85	1	29.90	29.95	0	6,431	0.00%
2020/05/29	3	29.65	0	0.00	29.50	3	6,410	0.05%
2020/05/28	0	0.00	2	29.88	29.70	-2	6,371	-0.03%
2020/05/26	2	29.90	0	0.00	29.80	2	6,333	0.03%
2020/05/22	2	29.90	0	0.00	29.65	2	6,272	0.03%
2020/05/21	3	30.33	2	30.35	30.35	1	6,136	0.02%
2020/05/20	1	30.70	2	30.50	30.65	-1	6,054	-0.02%
2020/05/19	2	30.25	0	0.00	30.25	2	6,034	0.03%
2020/05/18	1	30.90	1	30.90	30.65	0	6,023	0.00%
2020/05/15	5	30.85	0	0.00	30.70	5	5,998	0.08%
2020/05/14	25	31.99	21	31.89	31.35	4	5,926	0.07%
2020/05/13	0	0.00	2	32.48	32.40	-2	5,884	-0.03%
2020/05/12	10	32.47	15	32.56	32.80	-5	5,851	-0.09%
2020/05/11	28	32.38	25	32.11	32.25	3	5,803	0.05%
2020/05/08	35	32.03	24	32.02	31.90	11	5,762	0.19%
2020/05/07	16	32.42	6	32.53	32.45	10	5,676	0.18%
2020/05/06	16	32.40	8	32.72	32.40	8	5,663	0.14%
2020/05/05	31	32.81	36	32.61	32.65	-5	5,648	-0.09%
2020/05/04	12	32.94	1	32.95	32.80	11	5,626	0.20%
2020/04/30	16	33.73	6	33.71	33.70	10	5,580	0.18%
2020/04/29	13	34.28	10	33.80	34.20	3	5,545	0.05%
2020/04/28	15	33.35	65	33.56	34.10	-50	5,516	-0.91%
2020/04/27	16	32.15	0	0.00	32.30	16	5,336	0.30%
2020/04/24	20	31.90	21	31.85	31.85	-1	5,273	-0.02%
2020/04/23	22	32.26	8	32.20	32.15	14	5,168	0.27%
2020/04/22	31	34.91	41	34.88	34.95	-10	4,997	-0.20%
2020/04/21	12	35.01	1	35.05	35.00	11	4,864	0.23%
2020/04/20	22	35.19	11	35.30	35.35	11	4,729	0.23%
2020/04/17	18	35.30	16	34.88	34.95	2	4,768	0.04%
2020/04/16	2	34.45	0	0.00	35.20	2	4,690	0.04%
2020/04/14	6	33.73	5	33.70	33.90	1	4,471	0.02%
2020/04/13	2	33.20	65	33.40	33.30	-63	4,367	-1.44%
2020/04/10	2	32.85	0	0.00	32.80	2	4,260	0.05%
2020/04/09	2	32.53	16	32.17	32.15	-14	4,234	-0.33%
2020/04/08	13	31.90	0	0.00	32.00	13	4,155	0.31%
2020/04/07	2	31.00	1	30.75	31.20	1	4,046	0.02%
2020/04/06	1	30.50	0	0.00	30.55	1	3,975	0.03%
2020/04/01	5	30.40	0	0.00	30.45	5	3,919	0.13%
2020/03/31	1	30.15	2	30.30	30.30	-1	3,885	-0.03%
2020/03/25	1	29.35	0	0.00	29.00	1	3,727	0.03%
2020/03/23	1	27.55	0	0.00	27.55	1	3,723	0.03%
2020/03/20	5	28.15	0	0.00	28.40	5	3,721	0.13%
2020/03/19	0	0.00	3	27.48	26.70	-3	3,643	-0.08%
2020/03/18	1	30.00	1	30.25	29.50	0	3,535	0.00%
2020/03/13	1	30.35	0	0.00	31.45	1	3,305	0.03%
2020/03/09	1	31.95	0	0.00	31.35	1	2,931	0.03%
2020/03/06	5	32.65	36	32.54	32.65	-31	2,859	-1.08%
2020/02/27	2	31.65	0	0.00	31.15	2	2,552	0.08%
2020/02/26	4	31.90	0	0.00	31.70	4	2,521	0.16%
2020/02/25	0	0.00	2	31.85	32.05	-2	2,509	-0.08%
2020/02/10	0	0.00	50	30.35	30.65	-50	2,437	-2.05%
2020/02/06	1	31.70	0	0.00	31.70	1	2,371	0.04%
2020/02/05	2	31.60	3	31.82	31.80	-1	2,342	-0.04%
2020/02/04	10	31.96	1	32.05	31.80	9	2,303	0.39%
2020/02/03	5	32.00	0	0.00	32.05	5	2,265	0.22%
2020/01/31	5	31.80	0	0.00	32.70	5	2,152	0.23%
2020/01/16	0	0.00	5	32.05	32.20	-5	1,892	-0.26%
2020/01/14	1	32.00	40	32.12	32.30	-39	1,826	-2.14%
2020/01/13	36	32.29	4	32.46	32.05	32	1,766	1.81%
2020/01/10	0	0.00	1	31.65	31.75	-1	1,607	-0.06%
2020/01/08	0	0.00	2	30.93	31.15	-2	1,452	-0.14%
2020/01/07	0	0.00	2	30.90	30.90	-2	1,400	-0.14%
2020/01/06	5	30.45	1	30.80	30.75	4	1,373	0.29%
2020/01/03	1	30.50	1	30.90	30.55	0	1,354	0.00%
2019/12/25	20	30.11	0	0.00	30.15	20	1,525	1.31%
2019/12/20	1	30.30	0	0.00	30.25	1	1,521	0.07%
2019/12/19	0	0.00	7	30.10	30.10	-7	1,518	-0.46%
2019/12/18	1	30.10	3	30.07	30.30	-2	1,499	-0.13%
2019/12/17	5	29.33	7	29.74	29.80	-2	1,421	-0.14%
2019/12/16	1	29.40	1	29.55	29.60	0	1,382	0.00%
2019/12/13	0	0.00	1	29.30	29.30	-1	1,376	-0.07%
2019/12/12	1	29.30	0	0.00	29.40	1	1,377	0.07%
2019/12/11	1	29.30	1	29.40	29.35	0	1,390	0.00%
2019/12/10	0	0.00	4	29.30	29.30	-4	1,399	-0.29%
2019/12/09	50	29.30	0	0.00	29.30	50	1,469	3.40%
2019/12/06	54	29.31	3	29.38	29.45	51	1,473	3.46%
2019/12/05	6	29.36	1	29.50	29.40	5	1,476	0.34%
2019/12/04	15	29.30	1	29.25	29.25	14	1,480	0.95%
2019/12/03	6	29.28	1	29.35	29.30	5	1,484	0.34%
2019/12/02	1	29.40	0	0.00	29.35	1	1,478	0.07%
2019/11/29	0	0.00	6	29.77	29.65	-6	1,476	-0.41%
2019/11/28	1	29.90	0	0.00	29.90	1	1,474	0.07%
2019/11/27	0	0.00	3	30.12	30.05	-3	1,486	-0.20%
2019/11/26	5	29.93	1	30.15	30.15	4	1,480	0.27%
2019/11/25	1	29.85	2	29.95	30.00	-1	1,463	-0.07%
2019/11/22	1	29.85	0	0.00	29.80	1	1,456	0.07%
2019/11/21	1	29.75	0	0.00	29.85	1	1,459	0.07%
2019/11/20	2	29.85	0	0.00	29.90	2	1,464	0.14%
2019/11/19	1	30.05	0	0.00	30.05	1	1,484	0.07%
2019/11/18	0	0.00	3	30.03	30.00	-3	1,524	-0.20%
2019/11/15	2	29.80	0	0.00	29.80	2	1,518	0.13%
2019/11/14	5	29.96	2	30.00	29.80	3	1,508	0.20%
2019/11/13	17	29.57	7	29.94	30.10	10	1,460	0.68%
2019/11/12	5	29.03	0	0.00	29.05	5	1,432	0.35%
2019/11/11	0	0.00	1	29.00	28.95	-1	1,478	-0.07%
2019/11/08	0	0.00	2	29.15	29.05	-2	1,482	-0.13%
2019/11/07	1	29.00	2	29.00	28.95	-1	1,483	-0.07%
2019/11/06	1	29.05	3	29.05	29.00	-2	1,489	-0.13%
2019/11/05	0	0.00	2	29.13	29.10	-2	1,498	-0.13%
2019/11/04	3	29.10	0	0.00	29.20	3	1,509	0.20%
2019/11/01	1	29.05	2	29.20	29.25	-1	1,517	-0.07%
2019/10/31	7	29.16	0	0.00	29.05	7	1,530	0.46%
2019/10/30	0	0.00	4	29.33	29.45	-4	1,537	-0.26%
2019/10/29	4	29.23	0	0.00	29.25	4	1,550	0.26%
2019/10/28	0	0.00	4	29.50	29.60	-4	1,567	-0.26%
2019/10/25	0	0.00	1	29.75	29.75	-1	1,584	-0.06%
2019/10/24	1	29.70	2	29.70	29.80	-1	1,607	-0.06%
2019/10/22	1	29.45	0	0.00	29.55	1	1,697	0.06%
2019/10/18	1	29.05	1	29.60	29.60	0	1,885	0.00%
2019/10/17	0	0.00	5	29.03	29.25	-5	2,011	-0.25%
2019/10/16	1	28.90	3	28.87	28.80	-2	2,108	-0.09%
2019/10/15	3	28.78	0	0.00	28.75	3	2,177	0.14%
2019/10/14	2	29.05	0	0.00	29.05	2	2,257	0.09%
2019/10/09	2	29.10	0	0.00	29.05	2	2,321	0.09%
2019/10/08	6	29.64	0	0.00	29.60	6	2,375	0.25%
2019/10/07	5	30.80	0	0.00	30.40	5	2,407	0.21%
2019/10/04	1	30.65	3	30.60	30.60	-2	2,442	-0.08%
2019/10/03	6	29.64	8	29.78	30.15	-2	2,407	-0.08%
2019/10/02	0	0.00	5	29.59	29.80	-5	2,413	-0.21%
2019/10/01	2	29.05	0	0.00	29.10	2	2,377	0.08%
2019/09/27	1	29.15	1	29.40	29.00	0	2,404	0.00%
2019/09/25	0	0.00	1	29.10	29.05	-1	2,450	-0.04%
2019/09/24	1	29.10	0	0.00	29.10	1	2,488	0.04%
2019/09/20	0	0.00	1	29.40	29.25	-1	2,500	-0.04%
2019/09/19	0	0.00	10	29.05	29.10	-10	2,478	-0.40%
2019/09/17	0	0.00	4	29.08	29.05	-4	2,490	-0.16%
2019/09/16	4	29.06	0	0.00	29.10	4	2,502	0.16%
2019/09/12	1	29.25	1	29.25	29.25	0	2,499	0.00%
2019/09/11	10	29.20	6	29.34	29.15	4	2,509	0.16%
2019/09/10	1	28.85	1	28.90	28.95	0	2,450	0.00%
2019/09/09	5	28.93	0	0.00	28.80	5	2,469	0.20%
2019/09/06	0	0.00	4	28.86	28.80	-4	2,473	-0.16%
2019/09/05	2	28.85	0	0.00	28.75	2	2,489	0.08%
2019/09/04	2	28.73	0	0.00	28.75	2	2,495	0.08%
2019/09/02	0	0.00	1	28.75	28.75	-1	2,600	-0.04%
2019/08/30	0	0.00	1	28.60	28.65	-1	2,608	-0.04%
2019/08/29	1	28.25	0	0.00	28.30	1	2,608	0.04%
2019/08/27	0	0.00	2	28.48	28.45	-2	2,623	-0.08%
2019/08/23	3	28.78	5	28.85	28.85	-2	2,664	-0.08%
2019/08/15	5	28.25	0	0.00	28.25	5	2,618	0.19%
2019/08/14	1	27.90	3	28.32	28.45	-2	2,579	-0.08%
2019/08/07	0	0.00	5	27.65	27.70	-5	2,537	-0.20%
2019/08/06	2	26.70	2	27.28	27.10	0	2,544	0.00%
2019/07/31	0	0.00	4	27.94	28.20	-4	2,588	-0.15%
2019/07/30	9	27.79	0	0.00	27.70	9	2,575	0.35%
2019/07/29	1	28.10	0	0.00	28.10	1	2,569	0.04%
2019/07/26	0	0.00	1	28.35	28.40	-1	2,555	-0.04%
2019/07/25	1	28.10	5	27.94	28.15	-4	2,537	-0.16%
2019/07/24	4	27.95	0	0.00	27.85	4	2,508	0.16%
2019/07/23	2	28.55	1	28.75	28.35	1	2,458	0.04%
2019/07/19	4	31.86	0	0.00	31.90	4	2,284	0.18%
2019/07/18	1	31.90	0	0.00	31.85	1	2,149	0.05%
2019/07/17	4	31.98	0	0.00	32.20	4	2,049	0.20%
2019/07/16	0	0.00	1.4	32.68	32.35	-1.4	1,984	-0.07%
2019/07/15	2	32.75	0	0.00	32.80	2	1,896	0.11%
2019/07/12	0	0.00	1	32.90	33.00	-1	1,835	-0.05%
2019/07/11	1	32.85	50	32.90	32.90	-49	1,780	-2.75%
2019/07/10	0	0.00	2	32.45	32.55	-2	1,741	-0.11%
2019/07/09	10	32.15	1	32.30	32.15	9	1,710	0.53%
2019/07/08	4	31.88	0	0.00	31.85	4	1,686	0.24%
2019/07/04	10	32.15	0	0.00	32.25	10	1,926	0.52%
2019/07/02	0	0.00	1	31.90	31.90	-1	1,897	-0.05%
2019/07/01	1	31.75	5	31.80	31.80	-4	1,903	-0.21%
2019/06/27	5	31.54	0	0.00	31.55	5	1,892	0.26%
2019/06/26	0	0.00	2	31.45	31.50	-2	1,901	-0.11%
2019/06/24	0	0.00	2	31.40	31.40	-2	1,923	-0.10%
2019/06/19	4	31.33	0	0.00	31.30	4	2,001	0.20%
2019/06/13	0	0.00	2	31.15	31.20	-2	2,120	-0.09%
2019/06/11	0	0.00	5	30.66	30.70	-5	2,241	-0.22%
2019/06/10	4	29.80	1	30.35	30.20	3	2,288	0.13%
2019/06/04	0	0.00	1	31.40	31.35	-1	2,361	-0.04%
2019/06/03	1	31.20	0	0.00	31.20	1	2,374	0.04%
2019/05/29	1	31.15	3	31.07	30.80	-2	2,366	-0.08%
2019/05/28	0	0.00	4	31.11	31.80	-4	2,341	-0.17%
2019/05/27	2	30.00	0	0.00	30.15	2	2,334	0.09%
2019/05/24	2	30.03	3	30.42	30.40	-1	2,369	-0.04%
2019/05/21	0	0.00	3	30.20	30.30	-3	2,368	-0.13%
2019/05/20	2	29.93	0	0.00	29.90	2	2,366	0.08%
2019/05/17	2	30.08	0	0.00	29.85	2	2,372	0.08%
2019/05/15	1	29.90	0	0.00	30.10	1	2,392	0.04%
2019/05/10	1	29.95	0	0.00	29.95	1	2,435	0.04%
2019/05/08	0	0.00	1	31.00	31.00	-1	2,399	-0.04%
2019/05/02	1	30.85	3	30.85	31.00	-2	2,395	-0.08%
2019/04/25	0	0.00	44	31.40	31.35	-44	2,401	-1.83%
2019/04/23	0	0.00	1	31.35	31.30	-1	2,402	-0.04%
2019/04/17	0	0.00	3	31.45	31.55	-3	2,414	-0.12%
2019/04/15	1	31.65	0	0.00	31.35	1	2,359	0.04%
2019/04/11	3	32.03	12	31.85	32.00	-9	2,301	-0.39%
2019/04/10	4	31.24	12	31.31	31.70	-8	2,097	-0.38%
2019/04/09	2	31.33	0	0.00	31.50	2	1,993	0.10%
2019/04/03	0	0.00	2	31.35	31.45	-2	1,959	-0.10%
2019/04/02	0	0.00	1	31.45	31.45	-1	1,937	-0.05%
2019/03/29	1	31.20	0	0.00	31.40	1	1,894	0.05%
2019/03/27	1	31.30	5	31.35	31.30	-4	1,866	-0.21%
2019/03/25	11	30.85	0	0.00	30.80	11	1,823	0.60%
2019/03/21	0	0.00	1	30.55	30.70	-1	1,747	-0.06%
2019/03/20	1	30.30	1	30.35	30.45	0	1,717	0.00%
2019/03/18	11	30.65	1	30.65	30.65	10	1,637	0.61%
2019/03/15	0	0.00	2	30.20	30.25	-2	1,583	-0.13%
2019/03/14	2	29.58	2	29.78	29.60	0	1,507	0.00%
2019/03/13	7	29.55	0	0.00	29.50	7	1,496	0.47%
2019/03/12	0	0.00	3	29.67	29.90	-3	1,430	-0.21%
2019/03/11	1	28.85	0	0.00	29.00	1	1,363	0.07%
2019/03/07	1	29.75	0	0.00	29.85	1	1,325	0.08%
2019/03/05	1	30.10	0	0.00	30.15	1	1,310	0.08%
2019/03/04	0	0.00	1	30.00	30.20	-1	1,315	-0.08%
2019/02/27	0	0.00	3	29.90	30.00	-3	1,303	-0.23%
2019/02/26	4	29.95	2	30.10	29.90	2	1,293	0.15%
2019/02/25	16	30.19	0	0.00	30.20	16	1,276	1.25%
2019/02/22	2	29.60	0	0.00	29.75	2	1,244	0.16%
2019/02/21	1	29.55	2	29.55	29.60	-1	1,240	-0.08%
2019/02/20	2	29.45	1	29.55	29.55	1	1,237	0.08%
2019/02/19	3	29.45	6	29.52	29.40	-3	1,236	-0.24%
2019/02/18	1	29.35	2	29.38	29.35	-1	1,242	-0.08%
2019/02/15	3	29.23	0	0.00	29.20	3	1,255	0.24%
2019/02/14	5	29.66	0	0.00	29.70	5	1,271	0.39%
2019/02/13	6	29.66	5	29.60	29.70	1	1,297	0.08%
2019/02/12	8	29.88	5	29.95	29.80	3	1,298	0.23%
2019/02/11	10	29.70	8	29.71	29.90	2	1,305	0.15%
2019/01/30	6	29.22	21	29.25	29.15	-15	1,269	-1.18%
2019/01/29	1	28.80	7	29.10	29.20	-6	1,296	-0.46%
2019/01/25	7	28.87	0	0.00	29.05	7	1,388	0.50%
2019/01/24	0	0.00	2	28.95	28.95	-2	1,396	-0.14%
2019/01/23	2	28.50	9	28.81	28.90	-7	1,419	-0.49%
2019/01/22	3	28.70	37	28.65	28.75	-34	1,439	-2.36%
2019/01/21	1	28.85	1	29.05	28.85	0	1,459	0.00%
2019/01/18	5	28.68	0	0.00	28.85	5	1,462	0.34%
2019/01/17	3	28.55	3	28.75	28.75	0	1,504	0.00%
2019/01/16	0	0.00	2	28.40	28.35	-2	1,607	-0.12%
2019/01/15	2	28.20	1	28.40	28.40	1	1,606	0.06%
2019/01/14	4	28.19	0	0.00	28.15	4	1,605	0.25%
2019/01/11	0	0.00	3	28.53	28.55	-3	1,613	-0.19%
2019/01/10	3	28.20	3	28.35	28.45	0	1,602	0.00%
2019/01/09	0	0.00	5	28.03	28.15	-5	1,605	-0.31%
2019/01/08	2	27.63	0	0.00	27.60	2	1,594	0.13%
2019/01/07	3	27.55	0	0.00	27.75	3	1,600	0.19%
2019/01/04	0	0.00	4	26.96	27.25	-4	1,618	-0.25%
2019/01/03	1	27.15	2	27.13	26.95	-1	1,684	-0.06%
2019/01/02	0	0.00	2	27.18	27.05	-2	1,697	-0.12%
2018/12/28	1	27.05	1	27.10	27.05	0	1,713	0.00%
2018/12/27	1	27.30	0	0.00	27.15	1	1,748	0.06%
2018/12/26	2	27.35	0	0.00	27.10	2	1,763	0.11%
2018/12/25	0	0.00	3	27.22	27.20	-3	1,772	-0.17%
2018/12/24	0	0.00	1	27.45	27.40	-1	1,775	-0.06%
2018/12/22	4	27.34	1	27.45	27.10	3	1,777	0.17%
2018/12/21	4	27.21	0	0.00	27.25	4	1,784	0.22%
2018/12/20	3	27.25	6	27.31	27.25	-3	1,785	-0.17%
2018/12/19	4	27.68	0	0.00	27.55	4	1,784	0.22%
2018/12/18	2	28.15	0	0.00	27.90	2	1,778	0.11%
2018/12/17	2	28.40	0	0.00	28.30	2	1,781	0.11%
2018/12/14	2	28.63	1	28.65	28.55	1	1,788	0.06%
2018/12/13	5	28.78	0	0.00	28.85	5	1,803	0.28%
2018/12/12	11	28.71	2	28.80	28.85	9	1,835	0.49%
2018/12/11	1	28.20	0	0.00	28.45	1	1,860	0.05%
2018/12/10	1	27.95	5	27.99	28.15	-4	1,881	-0.21%
2018/12/07	8	28.30	1	28.80	28.45	7	1,897	0.37%
2018/12/06	9	28.98	0	0.00	28.85	9	1,886	0.48%
2018/12/05	5	29.70	0	0.00	29.75	5	1,882	0.27%
2018/12/04	0	0.00	7	30.24	30.15	-7	1,944	-0.36%
2018/12/03	3	30.30	0	0.00	30.30	3	2,006	0.15%
2018/11/30	8	29.81	1	29.95	29.95	7	2,026	0.35%
2018/11/29	4	29.70	0	0.00	29.65	4	2,013	0.20%
2018/11/28	4	29.65	0	0.00	29.65	4	2,011	0.20%
2018/11/27	11	29.42	5	29.33	29.50	6	2,015	0.30%
2018/11/26	1	28.95	1	29.20	28.90	0	2,007	0.00%
2018/11/23	0	0.00	1	28.90	28.80	-1	2,017	-0.05%
2018/11/22	1	28.80	5	28.98	28.90	-4	2,033	-0.20%
2018/11/21	1	28.85	4	29.05	29.05	-3	2,079	-0.14%
2018/11/20	2	29.08	0	0.00	29.05	2	2,094	0.10%
2018/11/19	1	29.30	0	0.00	29.40	1	2,109	0.05%
2018/11/16	0	0.00	2	29.33	29.30	-2	2,127	-0.09%
2018/11/15	6	29.18	0	0.00	29.20	6	2,169	0.28%
2018/11/14	4	29.40	3	29.43	29.50	1	2,200	0.05%
2018/11/13	3	28.93	1	29.05	29.15	2	2,243	0.09%
2018/11/12	3	28.70	1	29.10	29.10	2	2,282	0.09%
2018/11/09	3	28.40	10	28.61	28.75	-7	2,291	-0.31%
2018/11/08	5	28.66	0	0.00	28.80	5	2,311	0.22%
2018/11/07	1	28.10	6	28.58	28.65	-5	2,350	-0.21%
2018/11/06	8	28.21	8	28.81	28.00	0	2,426	0.00%
2018/11/05	7	28.11	1	28.50	28.80	6	2,513	0.24%
2018/11/02	0	0.00	3	28.37	28.25	-3	2,863	-0.10%
2018/11/01	0	0.00	6	26.73	27.00	-6	3,140	-0.19%
2018/10/31	0	0.00	5	25.88	26.00	-5	3,260	-0.15%
2018/10/30	2	24.98	0	0.00	25.20	2	3,339	0.06%
2018/10/29	7	25.25	0	0.00	25.20	7	3,446	0.20%
2018/10/26	0	0.00	4	25.59	25.70	-4	3,489	-0.11%
2018/10/25	0	0.00	3	25.67	25.45	-3	3,563	-0.08%
2018/10/24	16	26.79	0	0.00	26.40	16	3,555	0.45%
2018/10/23	0	0.00	1	27.90	27.80	-1	3,487	-0.03%
2018/10/19	1	27.75	2	28.08	28.20	-1	3,550	-0.03%
2018/10/15	0	0.00	2	28.18	28.20	-2	3,820	-0.05%
2018/10/12	0	0.00	9	27.82	28.20	-9	3,901	-0.23%
2018/10/11	4	27.43	0	0.00	27.20	4	4,065	0.10%
2018/10/08	1	29.60	0	0.00	29.65	1	4,992	0.02%
2018/10/05	4	29.51	0	0.00	29.40	4	5,049	0.08%
2018/10/04	0	0.00	6	29.51	29.40	-6	5,069	-0.12%
2018/10/03	6	30.03	0	0.00	29.80	6	5,070	0.12%
2018/10/02	0	0.00	4	30.30	30.10	-4	5,108	-0.08%
2018/10/01	0	0.00	5	30.11	30.20	-5	5,161	-0.10%
2018/09/28	0	0.00	5	29.97	30.00	-5	5,282	-0.09%
2018/09/27	4	29.96	0	0.00	29.95	4	5,488	0.07%
2018/09/26	0	0.00	4	30.09	30.05	-4	5,526	-0.07%
2018/09/25	2	30.13	5	30.05	30.05	-3	5,569	-0.05%
2018/09/21	7	30.11	0	0.00	30.15	7	5,600	0.12%
2018/09/20	0	0.00	5	30.06	30.10	-5	5,614	-0.09%
2018/09/19	3	30.15	1	30.35	30.10	2	5,634	0.04%
2018/09/18	4	30.05	13	30.00	30.00	-9	5,638	-0.16%
2018/09/17	4	30.05	4	30.10	30.25	0	5,655	0.00%
2018/09/14	4	29.40	3	29.63	29.75	1	5,651	0.02%
2018/09/13	20	29.05	10	29.11	29.20	10	5,676	0.18%
2018/09/12	8	29.06	19	29.17	29.20	-11	5,701	-0.19%
2018/09/11	0	0.00	8	29.12	29.20	-8	5,744	-0.14%
2018/09/10	8	28.80	0	0.00	28.75	8	5,834	0.14%
2018/09/07	12	30.18	2	30.00	29.80	10	5,964	0.17%
2018/09/06	15	30.49	2	30.30	30.25	13	5,992	0.22%
2018/09/05	0	0.00	3	31.22	31.05	-3	6,064	-0.05%
2018/09/04	3	31.08	0	0.00	31.20	3	6,185	0.05%
2018/09/03	1	31.15	2	31.15	31.10	-1	6,211	-0.02%
2018/08/31	10	31.38	11	31.45	31.45	-1	6,241	-0.02%
2018/08/30	1	31.45	2	31.48	31.55	-1	6,346	-0.02%
2018/08/29	0	0.00	3.5	31.39	31.40	-3.5	6,362	-0.06%
2018/08/28	0	0.00	9	31.23	31.30	-9	6,421	-0.14%
2018/08/27	0	0.00	4	30.64	30.70	-4	6,407	-0.06%
2018/08/24	17	30.15	12	30.10	30.10	5	6,430	0.08%
2018/08/23	11	30.45	9	30.52	30.50	2	6,458	0.03%
2018/08/22	11	30.69	1	31.10	30.55	10	6,519	0.15%
2018/08/21	0	0.00	6	30.73	30.85	-6	6,556	-0.09%
2018/08/20	7	30.21	3	30.08	30.05	4	6,568	0.06%
2018/08/17	2	31.05	2	30.95	30.85	0	6,561	0.00%
2018/08/16	1	31.10	3	31.37	31.30	-2	6,545	-0.03%
2018/08/15	0	0.00	2	31.75	31.75	-2	6,574	-0.03%
2018/08/14	3	31.88	0	0.00	31.95	3	6,711	0.04%
2018/08/13	3	32.07	0	0.00	31.85	3	6,799	0.04%
2018/08/10	0	0.00	3	32.75	32.85	-3	6,732	-0.04%
2018/08/09	3	32.27	1	32.20	32.25	2	6,717	0.03%
2018/08/08	37	35.01	0	0.00	34.95	37	6,375	0.58%
2018/08/07	3	34.92	0	0.00	35.25	3	6,099	0.05%
2018/08/06	2	35.20	0	0.00	35.25	2	6,028	0.03%
2018/08/03	12.5	35.12	1	35.20	35.15	11.5	6,005	0.19%
2018/08/01	32	35.03	0	0.00	35.05	32	6,234	0.51%
2018/07/30	0	0.00	1	34.30	34.45	-1	6,196	-0.02%
2018/07/26	3	34.80	2	34.85	34.65	1	6,149	0.02%
2018/07/24	0	0.00	2	34.60	34.55	-2	6,137	-0.03%
2018/07/23	24	34.12	0	0.00	34.15	24	6,120	0.39%
2018/07/20	8	34.94	11	34.80	34.70	-3	6,010	-0.05%
2018/07/19	0	0.00	2	34.70	35.20	-2	5,960	-0.03%
2018/07/18	19	36.01	10	36.23	35.50	9	5,928	0.15%
2018/07/17	28	37.20	18	37.05	36.60	10	5,762	0.17%
2018/07/16	36	36.44	66	35.94	36.60	-30	5,339	-0.56%
2018/07/13	0	0.00	8	34.55	34.55	-8	4,786	-0.17%
2018/07/12	0	0.00	1	34.45	34.45	-1	4,748	-0.02%
2018/07/10	1	33.80	2	34.25	34.25	-1	4,786	-0.02%
2018/07/09	1	34.05	0	0.00	33.85	1	4,843	0.02%
2018/07/06	2	33.83	0	0.00	34.20	2	4,826	0.04%
2018/07/05	0	0.00	5	35.00	34.10	-5	4,768	-0.10%
2018/07/04	1	34.40	1	34.30	34.35	0	4,750	0.00%
2018/07/03	1	34.25	0	0.00	33.80	1	4,754	0.02%
2018/06/29	6	33.91	0	0.00	34.25	6	4,793	0.13%
2018/06/28	0	0.00	1	33.80	33.80	-1	4,792	-0.02%
2018/06/27	0	0.00	1	34.10	33.90	-1	4,847	-0.02%
2018/06/26	2	33.68	0	0.00	33.90	2	4,891	0.04%
2018/06/22	1	34.45	3	34.43	34.40	-2	5,060	-0.04%
2018/06/21	5	34.60	0	0.00	34.50	5	5,102	0.10%
2018/06/15	0	0.00	4	35.06	34.45	-4	5,246	-0.08%
2018/06/14	0	0.00	2	34.55	34.55	-2	5,173	-0.04%
2018/06/13	0	0.00	7	34.42	34.45	-7	5,513	-0.13%
2018/06/12	2	33.93	12	33.94	34.05	-10	5,732	-0.17%
2018/06/11	0	0.00	2	33.60	33.45	-2	5,726	-0.03%
2018/06/08	0	0.00	1	33.60	33.55	-1	5,924	-0.02%
2018/06/07	5	33.69	1	34.00	33.60	4	6,123	0.07%
2018/06/06	4	33.41	0	0.00	33.40	4	6,089	0.07%
2018/06/05	3	33.60	5	33.60	33.55	-2	6,100	-0.03%
2018/06/04	1	33.15	5	33.29	33.30	-4	6,065	-0.07%
2018/06/01	1	32.95	0	0.00	33.15	1	6,206	0.02%
2018/05/31	3	33.13	1	33.40	33.25	2	6,201	0.03%
2018/05/30	8	33.01	27	33.03	33.05	-19	6,207	-0.31%
2018/05/29	11	32.80	6	33.05	32.75	5	6,144	0.08%
2018/05/28	1	33.30	1	33.40	33.15	0	6,108	0.00%
2018/05/25	1	33.35	0	0.00	33.30	1	6,073	0.02%
2018/05/24	3	33.57	0	0.00	33.50	3	6,061	0.05%
2018/05/23	3	33.95	0	0.00	33.90	3	6,042	0.05%
2018/05/22	30	34.36	30	34.33	34.30	0	6,002	0.00%
2018/05/21	0	0.00	13	34.05	34.15	-13	5,877	-0.22%
2018/05/18	13	33.39	3	33.45	33.40	10	5,764	0.17%
2018/05/17	0	0.00	10	33.63	33.70	-10	5,793	-0.17%
2018/05/16	4	33.08	1	33.45	33.05	3	5,779	0.05%
2018/05/15	6	33.03	0	0.00	33.00	6	5,915	0.10%
2018/05/14	47	33.40	0	0.00	33.50	47	5,932	0.79%
2018/05/11	16	33.87	12	33.68	33.70	4	5,881	0.07%
2018/05/10	4	33.75	1	33.75	33.55	3	5,847	0.05%
2018/05/09	0	0.00	8	32.86	33.00	-8	5,625	-0.14%
2018/05/08	4	32.29	4	32.43	32.15	0	5,456	0.00%
2018/05/07	0	0.00	1	32.10	32.00	-1	5,402	-0.02%
2018/05/04	2	32.00	2	31.90	32.00	0	5,384	0.00%
2018/05/02	0	0.00	2	32.05	31.85	-2	5,367	-0.04%
2018/04/30	1	31.80	1	31.80	31.85	0	5,336	0.00%
2018/04/27	0	0.00	17	31.44	31.60	-17	5,326	-0.32%
2018/04/26	0	0.00	5	31.12	30.95	-5	5,311	-0.09%
2018/04/25	9	31.07	0	0.00	31.35	9	5,306	0.17%
2018/04/24	7	31.16	0	0.00	31.40	7	5,305	0.13%
2018/04/23	0	0.00	3	31.90	32.00	-3	5,305	-0.06%
2018/04/20	0	0.00	1	31.70	31.75	-1	5,285	-0.02%
2018/04/19	4	31.70	2	31.80	31.75	2	5,284	0.04%
2018/04/17	0	0.00	3	31.92	31.85	-3	5,269	-0.06%
2018/04/16	1	31.55	0	0.00	31.55	1	5,253	0.02%
2018/04/13	1	31.85	0	0.00	31.95	1	5,233	0.02%
2018/04/12	1	32.60	0	0.00	32.65	1	5,350	0.02%
2018/04/10	0	0.00	4	32.83	32.40	-4	5,303	-0.08%
2018/04/09	0	0.00	3	32.10	32.15	-3	5,142	-0.06%
2018/04/03	0	0.00	1	32.10	32.05	-1	5,113	-0.02%
2018/04/02	1	31.95	6.1	31.99	32.00	-5.1	5,080	-0.10%
2018/03/31	1	31.95	0	0.00	31.95	1	5,059	0.02%
2018/03/29	0	0.00	2	31.95	31.85	-2	5,005	-0.04%
2018/03/27	4	31.79	2.2	31.70	31.65	1.8	5,066	0.04%
2018/03/26	0	0.00	1	31.85	31.70	-1	5,282	-0.02%
2018/03/23	0	0.00	3	31.55	31.75	-3	5,348	-0.06%
2018/03/22	9	31.67	8	31.54	31.30	1	5,213	0.02%
2018/03/21	2	31.80	0	0.00	31.80	2	5,155	0.04%
2018/03/20	0	0.00	2.1	31.59	31.80	-2.1	5,128	-0.04%
2018/03/19	21	32.04	28	31.68	31.45	-7	5,051	-0.14%
2018/03/16	0	0.00	1	31.20	31.30	-1	4,629	-0.02%
2018/03/15	0	0.00	7	30.56	30.70	-7	4,303	-0.16%
2018/03/14	2	30.25	8	30.74	30.30	-6	4,206	-0.14%
2018/03/13	7	30.30	7	29.83	30.35	0	4,003	0.00%
2018/03/12	3	29.27	5	29.34	29.35	-2	3,788	-0.05%
2018/03/09	4	29.10	1	29.10	29.25	3	3,769	0.08%
2018/03/08	1	29.05	0	0.00	29.00	1	3,778	0.03%
2018/03/07	1	28.35	6	28.85	28.75	-5	3,778	-0.13%
2018/03/05	0	0.00	3	28.33	28.30	-3	3,809	-0.08%
2018/03/02	0	0.00	1	27.90	28.00	-1	3,831	-0.03%
2018/03/01	0	0.00	1	27.70	28.00	-1	3,908	-0.03%
2018/02/27	2	27.75	0	0.00	27.70	2	3,971	0.05%
2018/02/26	0	0.00	1	27.80	27.85	-1	4,217	-0.02%
2018/02/23	0	0.00	1	27.40	27.40	-1	4,253	-0.02%
2018/02/12	0	0.00	3	25.58	25.90	-3	4,359	-0.07%
2018/02/09	2	24.70	0	0.00	25.05	2	4,411	0.05%
2018/02/08	0	0.00	1	25.95	25.60	-1	4,376	-0.02%
2018/02/07	6	26.28	7	26.44	26.15	-1	4,319	-0.02%
2018/02/06	11	27.54	2	27.78	27.45	9	4,217	0.21%
2018/02/05	1	28.80	1	28.95	28.80	0	4,236	0.00%
2018/02/02	6	29.11	1	29.15	29.10	5	4,275	0.12%
2018/02/01	0	0.00	6	28.73	29.00	-6	4,318	-0.14%
2018/01/31	4	28.30	0	0.00	28.40	4	4,483	0.09%
2018/01/30	0	0.00	3	28.87	28.70	-3	4,565	-0.07%
2018/01/29	0	0.00	1	28.70	28.65	-1	4,656	-0.02%
2018/01/26	1	28.65	0	0.00	28.70	1	4,743	0.02%
2018/01/25	5	28.83	0	0.00	28.75	5	4,845	0.10%
2018/01/24	0	0.00	1	28.80	28.90	-1	5,047	-0.02%
2018/01/23	0	0.00	6	28.93	28.75	-6	5,197	-0.12%
2018/01/22	3	28.87	0	0.00	28.85	3	5,289	0.06%
2018/01/18	0	0.00	1	29.05	29.05	-1	5,477	-0.02%
2018/01/17	0	0.00	4	28.89	28.90	-4	5,670	-0.07%
2018/01/16	3	28.50	0	0.00	28.55	3	5,877	0.05%
2018/01/15	0.1	28.60	2	28.65	28.60	-1.9	6,158	-0.03%
2018/01/12	3	28.38	0	0.00	28.55	3	6,392	0.05%
2018/01/11	10	28.15	41	28.09	28.20	-31	6,747	-0.46%
2018/01/10	6	28.01	0	0.00	28.15	6	7,126	0.08%
2018/01/09	0.1	28.40	4	28.15	28.40	-3.9	7,647	-0.05%
2018/01/08	2	28.28	88	28.15	28.05	-86	7,961	-1.08%
2018/01/05	1	30.00	1	30.15	30.05	0	7,849	0.00%
2018/01/04	1	30.05	0	0.00	30.10	1	8,020	0.01%
2018/01/03	0	0.00	55	30.30	30.15	-55	8,070	-0.68%
2018/01/02	0	0.00	1	30.00	30.20	-1	8,132	-0.01%