至上 (8112)-華南永昌-鶯歌券商分點個股進出

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
85.1
漲跌
▲1.1
漲幅
+1.31%
成交量
4,736張
產業
上市電子通路類股
857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－華南永昌-鶯歌券商分點個股進出

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

華南永昌-鶯歌券商分點個股進出
華南永昌-鶯歌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	2	84.20	1	85.00	85.10	1	11,860	0.01%
2024/04/24	22	85.10	5	84.50	85.10	17	11,984	0.14%
2024/04/23	1	81.80	1	82.50	82.10	0	12,113	0.00%
2024/04/22	1	80.50	1	82.30	80.80	0	12,137	0.00%
2024/04/19	22	82.62	23.3	81.63	81.90	-1.3	12,135	-0.01%
2024/04/18	2	83.50	1	84.20	83.20	1	11,973	0.01%
2024/04/17	2	83.50	0	0.00	84.00	2	11,941	0.02%
2024/04/16	3	83.20	1	83.80	82.90	2	11,834	0.02%
2024/04/15	1.1	84.52	1.2	84.80	85.90	0	11,654	0.00%
2024/04/12	13	88.54	5.2	86.56	86.60	7.8	11,465	0.07%
2024/04/11	7	84.67	2	84.25	85.20	5	11,171	0.04%
2024/04/10	6	82.78	8	83.75	82.10	-2	10,944	-0.02%
2024/04/09	19	83.12	12.1	82.32	83.50	6.9	10,705	0.06%
2024/04/08	1	76.40	7	77.41	78.50	-6	10,139	-0.06%
2024/04/03	4	74.23	0	0.00	74.80	4	9,939	0.04%
2024/04/02	0	0.00	1	74.90	74.80	-1	9,974	-0.01%
2024/04/01	4	74.00	3.1	73.79	73.60	0.9	10,070	0.01%
2024/03/29	3	72.87	1	73.30	72.80	2	10,095	0.02%
2024/03/28	2	74.30	1	74.10	74.00	1	10,153	0.01%
2024/03/27	4	73.15	3	73.90	74.00	1	10,307	0.01%
2024/03/26	7.1	73.70	3	73.93	73.70	4.1	10,381	0.04%
2024/03/25	5	75.64	1	75.70	75.40	4	10,358	0.04%
2024/03/22	12.3	74.23	9	75.14	75.60	3.3	10,620	0.03%
2024/03/21	6	75.59	13	75.91	77.00	-7	10,519	-0.07%
2024/03/20	0	71.10	1	71.50	71.70	-1	10,233	-0.01%
2024/03/19	2.1	72.44	15	72.31	72.10	-12.9	10,525	-0.12%
2024/03/18	0	0.00	6	69.50	70.10	-6	10,986	-0.05%
2024/03/15	1	67.20	0	0.00	68.10	1	11,822	0.01%
2024/03/14	10	67.28	0.1	67.60	67.40	9.9	12,565	0.08%
2024/03/13	6	68.30	0	0.00	68.40	6	13,150	0.05%
2024/03/12	6	69.67	4	70.33	69.60	2	12,989	0.02%
2024/03/11	4	68.93	4	68.35	68.60	0	12,537	0.00%
2024/03/08	3	66.90	7	67.88	66.80	-4	12,335	-0.03%
2024/03/07	29	68.67	36.1	68.53	67.50	-7.1	12,051	-0.06%
2024/03/06	6	64.57	16.4	66.02	66.90	-10.4	11,467	-0.09%
2024/03/05	9	64.67	10	64.25	64.40	-1	11,470	-0.01%
2024/03/04	4	64.20	2	64.35	64.00	2	11,550	0.02%
2024/02/29	1	63.10	0	0.00	62.40	1	11,336	0.01%
2024/02/27	13	62.22	20	61.80	61.70	-7	11,206	-0.06%
2024/02/26	2	62.25	0	0.00	62.30	2	11,166	0.02%
2024/02/23	0	0.00	6	64.08	63.10	-6	11,113	-0.05%
2024/02/22	6	62.70	2	62.70	63.20	4	11,086	0.04%
2024/02/21	3	63.43	4	63.78	63.20	-1	11,063	-0.01%
2024/02/20	9	64.98	3.2	64.65	63.60	5.8	11,038	0.05%
2024/02/19	6	64.50	3	64.70	64.80	3	10,812	0.03%
2024/02/15	0	0.00	1	61.80	61.90	-1	10,601	-0.01%
2024/02/02	2.2	60.87	3	60.67	60.80	-0.9	10,572	-0.01%
2024/02/01	0	0.00	2.1	60.95	61.10	-2.1	10,591	-0.02%
2024/01/31	0	0.00	2	60.35	60.20	-2	10,583	-0.02%
2024/01/30	4	60.40	0	0.00	60.10	4	10,621	0.04%
2024/01/29	0	0.00	0	60.90	60.90	0	10,612	0.00%
2024/01/26	3	60.17	1	60.30	60.30	2	10,621	0.02%
2024/01/25	6	60.63	2	60.30	60.20	4	10,653	0.04%
2024/01/24	1	61.70	1	61.30	61.30	0	10,710	0.00%
2024/01/23	1.4	62.21	1	61.70	61.70	0.4	10,759	0.00%
2024/01/22	12	62.22	13	62.48	62.50	-1	10,750	-0.01%
2024/01/19	0	0.00	1	60.80	60.90	-1	10,686	-0.01%
2024/01/18	4	61.58	2	62.35	60.70	2	10,683	0.02%
2024/01/17	9	64.59	2	63.95	63.90	7	10,517	0.07%
2024/01/16	1	63.00	4.1	63.40	63.70	-3.1	10,256	-0.03%
2024/01/15	4.2	62.85	5	62.70	63.00	-0.8	10,200	-0.01%
2024/01/12	0	61.70	0	0.00	61.50	0	10,128	0.00%
2024/01/11	50.1	61.10	55	61.18	61.30	-4.9	10,142	-0.05%
2024/01/10	0	0.00	1	61.30	61.10	-1	10,148	-0.01%
2024/01/09	0	0.00	1	61.30	61.30	-1	10,148	-0.01%
2024/01/08	0	0.00	2	61.15	61.10	-2	10,164	-0.02%
2024/01/05	2	61.30	3	62.16	61.00	-1	10,189	-0.01%
2024/01/04	0	0.00	0	61.10	61.30	0	10,082	0.00%
2024/01/02	0	0.00	3	61.07	61.10	-3	10,074	-0.03%
2023/12/29	1	60.30	4	60.75	60.50	-3	10,050	-0.03%
2023/12/28	0	0.00	5	59.82	59.70	-5	10,007	-0.05%
2023/12/27	5.1	60.28	0	0.00	60.30	5.1	10,084	0.05%
2023/12/26	0	0.00	1	58.90	59.70	-1	9,984	-0.01%
2023/12/25	14	58.98	0	58.80	59.00	14	9,956	0.14%
2023/12/22	11	59.75	3	61.30	59.90	8	9,845	0.08%
2023/12/21	11	59.73	1	59.70	60.00	10	9,801	0.10%
2023/12/20	5	61.20	21	60.78	60.80	-16	9,808	-0.16%
2023/12/19	27	62.11	6.8	61.84	61.30	20.2	9,707	0.21%
2023/12/18	6	66.72	4	66.55	65.10	2	9,440	0.02%
2023/12/15	10	69.04	5	68.96	68.00	5	9,308	0.05%
2023/12/14	14	71.81	15	72.13	71.10	-1	9,309	-0.01%
2023/12/13	22	71.66	30	70.82	71.50	-8	8,959	-0.09%
2023/12/12	29	69.86	26	69.53	68.90	3	8,387	0.04%
2023/12/11	1.1	67.60	10.1	67.72	68.30	-9	7,654	-0.12%
2023/12/08	19.1	59.26	19.2	61.53	62.10	-0.1	6,960	0.00%
2023/12/07	10	56.40	4	56.60	56.50	6	6,457	0.09%
2023/12/05	0	55.20	0	0.00	55.90	0	6,865	0.00%
2023/12/04	0.5	55.90	0	0.00	55.90	0.5	7,563	0.01%
2023/11/30	0	0.00	6	56.82	55.90	-6	8,432	-0.07%
2023/11/29	7	55.50	21	55.86	55.70	-14	8,175	-0.17%
2023/11/27	0	0.00	1.5	53.84	53.20	-1.5	8,023	-0.02%
2023/11/22	3	53.53	10.2	53.90	53.30	-7.2	8,151	-0.09%
2023/11/20	2	53.30	0	0.00	54.40	2	8,278	0.02%
2023/11/17	1	53.30	0	0.00	53.40	1	8,290	0.01%
2023/11/16	1.3	53.12	0	0.00	53.50	1.3	8,289	0.02%
2023/11/15	1.5	53.42	0	0.00	53.30	1.5	8,305	0.02%
2023/11/13	1	53.10	0	0.00	53.20	1	8,409	0.01%
2023/11/09	0	0.00	5	54.00	54.10	-5	8,586	-0.06%
2023/11/07	2.5	54.04	1	54.00	54.30	1.5	9,019	0.02%
2023/11/06	1	55.50	1	55.20	55.20	0	9,309	0.00%
2023/11/02	30	56.00	30	55.80	55.90	0	9,323	0.00%
2023/10/31	0	0.00	3	55.90	55.60	-3	9,213	-0.03%
2023/10/30	0	0.00	0.1	55.00	55.40	-0.1	9,174	0.00%
2023/10/25	0	0.00	0.1	55.20	54.90	-0.1	9,232	0.00%
2023/10/23	2	54.70	0	0.00	54.90	2	9,409	0.02%
2023/10/20	0.1	54.00	0	0.00	54.20	0.1	9,481	0.00%
2023/10/19	3	53.97	1	53.80	54.60	2	9,479	0.02%
2023/10/16	0.2	53.09	1	53.20	53.40	-0.8	9,528	-0.01%
2023/10/13	1	55.10	0	0.00	54.30	1	9,581	0.01%
2023/10/12	0	0.00	1	55.90	55.60	-1	9,622	-0.01%
2023/10/11	0	55.80	1	55.80	55.40	-1	9,790	-0.01%
2023/10/05	8	56.35	4	56.03	55.90	4	9,667	0.04%
2023/10/04	2	56.00	2	56.50	56.40	0	9,596	0.00%
2023/10/03	0	0.00	1	56.60	56.10	-1	9,560	-0.01%
2023/10/02	2	54.80	0	0.00	55.30	2	9,442	0.02%
2023/09/27	0	0.00	3	55.00	55.00	-3	9,598	-0.03%
2023/09/26	2	55.30	2	54.80	54.60	0	9,605	0.00%
2023/09/22	0.1	53.20	0	0.00	54.40	0.1	9,348	0.00%
2023/09/21	0	0.00	7	53.73	53.80	-7	9,299	-0.08%
2023/09/20	0	0.00	1	54.70	54.10	-1	9,202	-0.01%
2023/09/19	8	55.16	20	54.99	54.80	-12	9,020	-0.13%
2023/09/18	0	0.00	5	54.40	54.40	-5	8,707	-0.06%
2023/09/15	0	0.00	5.5	54.20	54.10	-5.5	8,549	-0.06%
2023/09/14	4	54.43	5.5	54.05	53.20	-1.5	8,319	-0.02%
2023/09/13	13	52.51	4	52.70	52.70	9	8,029	0.11%
2023/09/12	3	52.17	3.4	52.21	51.80	-0.4	7,828	-0.01%
2023/09/08	17	51.26	11	51.41	51.10	6	7,604	0.08%
2023/09/07	10	52.10	15.1	51.69	50.40	-5.1	7,266	-0.07%
2023/09/06	7	52.39	21.5	53.48	55.20	-14.5	6,606	-0.22%
2023/09/04	0	0.00	3	48.08	48.40	-3	5,700	-0.05%
2023/09/01	8	48.38	0	0.00	48.20	8	5,771	0.14%
2023/08/30	0	0.00	1	48.40	48.20	-1	5,726	-0.02%
2023/08/29	0	0.00	2	48.70	49.20	-2	5,728	-0.03%
2023/08/28	0	0.00	1	49.60	49.25	-1	5,701	-0.02%
2023/08/25	2	50.08	0	0.00	49.85	2	5,664	0.04%
2023/08/24	1	49.30	0	0.00	49.10	1	5,566	0.02%
2023/08/21	0	0.00	4	49.91	49.90	-4	5,409	-0.07%
2023/08/17	3	50.15	0	0.00	50.40	3	5,300	0.06%
2023/08/15	0	0.00	4	47.13	49.25	-4	5,131	-0.08%
2023/08/14	9	51.00	0	0.00	49.95	9	5,014	0.18%
2023/08/11	1	51.20	1	51.50	51.20	0	4,888	0.00%
2023/08/10	4	50.31	7	50.33	49.35	-3	4,537	-0.07%
2023/08/07	0	0.00	4	48.60	48.35	-4	4,176	-0.10%
2023/08/04	2	46.80	1	47.15	47.80	1	4,190	0.02%
2023/08/01	2.1	47.23	0	0.00	47.90	2.1	4,129	0.05%
2023/07/31	1	49.15	43	48.38	48.30	-42	4,092	-1.03%
2023/07/28	1	48.85	0	0.00	49.05	1	4,033	0.02%
2023/07/27	1	48.85	1	49.55	49.30	0	3,992	0.00%
2023/07/26	1	49.30	6	49.83	49.85	-5	3,900	-0.13%
2023/07/25	1	49.00	1	48.95	49.05	0	3,774	0.00%
2023/07/24	5	48.44	3	48.55	48.55	2	3,672	0.05%
2023/07/20	2	47.53	1	47.80	48.30	1	3,602	0.03%
2023/07/18	2	47.35	7	47.90	47.95	-5	3,462	-0.14%
2023/07/17	1	46.80	3	46.93	47.00	-2	3,335	-0.06%
2023/07/14	5	46.28	1.1	47.47	47.40	4	3,225	0.12%
2023/07/10	3	42.43	0	0.00	42.20	3	2,993	0.10%
2023/07/07	0	43.50	0	0.00	43.40	0	2,960	0.00%
2023/07/06	11	44.33	0	0.00	44.20	11	2,919	0.38%
2023/07/05	7.4	48.37	2	48.60	48.35	5.4	2,745	0.20%
2023/07/04	2	48.75	13	48.50	48.80	-11	2,626	-0.42%
2023/07/03	2	48.90	0	0.00	48.85	2	2,570	0.08%
2023/06/29	1	49.00	0	0.00	48.75	1	2,508	0.04%
2023/06/28	0	0.00	0.2	48.80	48.80	-0.2	2,460	-0.01%
2023/06/27	0.1	48.20	0	0.00	48.20	0.1	2,449	0.00%
2023/06/26	0	0.00	0.1	49.05	48.90	-0.1	2,440	0.00%
2023/06/20	14.2	48.40	0	0.00	48.25	14.2	2,405	0.59%
2023/06/16	23	49.00	4	48.75	48.90	19	2,470	0.77%
2023/06/15	20	50.00	0	0.00	49.95	20	2,456	0.81%
2023/06/14	10	50.20	0	0.00	50.40	10	2,548	0.39%
2023/06/12	0.1	49.09	0.1	49.40	49.90	0	2,567	0.00%
2023/06/09	0.3	49.02	5	49.35	49.45	-4.7	2,587	-0.18%
2023/06/08	4	49.53	12	49.42	49.50	-8	2,633	-0.30%
2023/06/07	0	0.00	1	48.85	49.15	-1	2,732	-0.04%
2023/06/05	1.4	48.04	0	0.00	48.00	1.4	2,788	0.05%
2023/06/02	0	46.90	1	47.65	47.70	-1	2,794	-0.03%
2023/06/01	0	0.00	0	46.45	46.75	0	2,843	0.00%
2023/05/30	0.2	46.13	0	0.00	46.05	0.2	3,223	0.01%
2023/05/29	0	0.00	0.2	46.30	46.30	-0.2	3,236	-0.01%
2023/05/26	1.2	45.70	0	0.00	45.75	1.2	3,224	0.04%
2023/05/24	1	45.70	2	45.75	45.90	-1	3,229	-0.03%
2023/05/23	1	45.70	0.1	45.85	45.80	0.9	3,230	0.03%
2023/05/22	0	45.85	0	0.00	45.80	0	3,230	0.00%
2023/05/18	0	0.00	9	45.31	45.45	-9	3,196	-0.28%
2023/05/16	0.1	44.80	0	0.00	44.65	0.1	3,114	0.00%
2023/05/12	0	0.00	5	44.90	44.95	-5	3,079	-0.16%
2023/05/10	0.1	44.80	8	44.76	44.90	-7.9	3,077	-0.26%
2023/05/05	0	0.00	0.7	44.60	44.65	-0.7	3,018	-0.02%
2023/04/26	2	42.85	0	0.00	43.45	2	2,963	0.07%
2023/04/24	0	0.00	0.3	43.50	43.55	-0.3	2,927	-0.01%
2023/04/21	0	0.00	5.2	43.43	43.45	-5.2	2,916	-0.18%
2023/04/13	0.1	44.65	5	44.60	44.20	-4.9	2,864	-0.17%
2023/04/12	0.1	44.80	0	0.00	44.60	0.1	2,835	0.00%
2023/04/11	0	0.00	3	44.77	44.80	-3	2,800	-0.11%
2023/04/07	0.2	45.15	0	0.00	45.10	0.2	2,753	0.01%
2023/03/31	1	44.00	0	0.00	44.55	1	2,681	0.04%
2023/03/30	1	43.90	0	0.00	43.90	1	2,617	0.04%
2023/03/29	0	0.00	1	43.90	43.90	-1	2,601	-0.04%
2023/03/28	2	43.75	0	0.00	43.75	2	2,596	0.08%
2023/03/27	0.2	44.00	1	44.15	43.95	-0.9	2,572	-0.03%
2023/03/21	13	43.45	1	43.25	43.60	12	2,472	0.49%
2023/03/20	0	0.00	5	42.70	42.85	-5	2,388	-0.21%
2023/03/17	1	43.20	0	0.00	43.20	1	2,322	0.04%
2023/03/16	0	43.00	2	42.70	42.80	-2	2,195	-0.09%
2023/03/15	6	43.23	16	42.93	42.85	-10	2,171	-0.46%
2023/03/14	5	42.86	7	42.90	42.75	-2	2,080	-0.10%
2023/03/13	5	42.83	2	42.90	42.95	3	1,994	0.15%
2023/03/10	0	0.00	0.1	42.70	42.60	-0.1	1,881	-0.01%
2023/03/09	11	42.58	0	0.00	42.20	11	1,739	0.63%
2023/03/08	0	0.00	1	40.75	41.15	-1	1,593	-0.06%
2023/03/07	1	40.80	1	40.70	41.00	0	1,553	0.00%
2023/03/06	4	41.43	9	41.43	41.45	-5	1,494	-0.33%
2023/03/03	2.1	42.33	6	42.48	42.75	-3.9	1,384	-0.28%
2023/03/02	22	41.01	2.3	41.13	41.35	19.7	1,175	1.68%
2023/03/01	0	0.00	1	38.80	39.05	-1	958	-0.10%
2023/02/20	1	38.25	0	0.00	38.25	1	905	0.11%
2023/02/16	0	0.00	13	37.71	37.75	-13	911	-1.43%
2023/02/08	1	37.35	0	0.00	37.45	1	968	0.10%
2023/02/02	0.3	37.95	1	37.85	38.10	-0.7	907	-0.08%
2023/01/30	0	0.00	8.5	37.53	37.60	-8.5	869	-0.98%
2023/01/13	8	36.68	4	36.65	36.60	4	856	0.47%
2023/01/11	2	36.95	0	0.00	36.90	2	868	0.23%
2022/12/30	1	35.80	0	0.00	35.80	1	888	0.11%
2022/12/23	0	0.00	1	35.90	36.05	-1	952	-0.10%
2022/12/16	6	36.09	0	0.00	35.85	6	1,044	0.57%
2022/12/14	20	36.68	21	36.50	36.50	-1	1,048	-0.10%
2022/12/13	0	0.00	1	36.80	36.40	-1	1,052	-0.10%
2022/12/08	1	36.35	0	0.00	36.55	1	1,114	0.09%
2022/11/29	0	0.00	5	37.20	37.30	-5	1,157	-0.43%
2022/11/15	0	0.00	2	36.15	36.70	-2	1,228	-0.16%
2022/11/08	0	0.00	1	35.50	35.60	-1	1,247	-0.08%
2022/11/04	2	34.45	1	34.55	34.45	1	1,269	0.08%
2022/10/28	0	0.00	1	33.05	33.00	-1	1,323	-0.08%
2022/10/13	6	32.58	0	0.00	32.30	6	1,493	0.40%
2022/10/12	1	33.50	0	0.00	33.55	1	1,497	0.07%
2022/10/11	5	33.70	0	0.00	33.75	5	1,516	0.33%
2022/10/05	0	0.00	5	35.30	35.00	-5	1,760	-0.28%
2022/10/03	0	0.00	1	34.10	34.15	-1	1,888	-0.05%
2022/09/28	7	33.13	0	0.00	33.05	7	1,970	0.36%
2022/09/27	1	33.90	0	0.00	34.10	1	1,978	0.05%
2022/09/26	6	34.26	0	0.00	34.05	6	1,989	0.30%
2022/09/22	1	35.55	0	0.00	35.60	1	2,045	0.05%
2022/09/21	1	36.10	0	0.00	36.00	1	2,039	0.05%
2022/09/16	1	36.60	0	0.00	36.45	1	2,062	0.05%
2022/09/15	5	36.90	0	0.00	36.70	5	2,064	0.24%
2022/09/14	0	0.00	1	37.00	37.00	-1	2,084	-0.05%
2022/09/13	1	36.90	0	0.00	36.85	1	2,080	0.05%
2022/09/06	2	36.75	0	0.00	36.45	2	2,094	0.10%
2022/09/02	0	0.00	2	37.00	37.00	-2	2,101	-0.10%
2022/09/01	1	37.15	0	0.00	37.20	1	2,096	0.05%
2022/08/31	1	37.50	0	0.00	37.65	1	2,086	0.05%
2022/08/30	1	37.95	0	0.00	37.95	1	2,076	0.05%
2022/08/25	1	38.20	0	0.00	38.15	1	2,067	0.05%
2022/08/22	0	0.00	1.4	38.14	38.25	-1.4	2,102	-0.07%
2022/08/18	0.4	38.29	0	0.00	38.30	0.4	2,089	0.02%
2022/08/17	0	0.00	3	38.42	38.45	-3	2,083	-0.14%
2022/08/16	0	0.00	1	38.55	38.50	-1	2,077	-0.05%
2022/08/12	2	38.38	0	0.00	38.70	2	2,076	0.10%
2022/07/27	1	36.75	0	0.00	36.95	1	2,241	0.04%
2022/07/22	1	37.55	0	0.00	37.30	1	2,262	0.04%
2022/07/18	1	34.30	1	34.25	34.70	0	2,316	0.00%
2022/07/14	0	34.60	0	0.00	34.45	0	2,277	0.00%
2022/07/13	0	0.00	5	38.55	38.70	-5	2,180	-0.23%
2022/07/11	2	39.13	0	0.00	39.20	2	2,083	0.10%
2022/07/08	1	40.40	5	40.85	40.90	-4	2,032	-0.20%
2022/07/07	0	0.00	5	40.15	40.05	-5	2,004	-0.25%
2022/07/05	1	40.15	0	0.00	40.45	1	2,055	0.05%
2022/07/04	5	39.80	0	0.00	39.85	5	2,061	0.24%
2022/06/28	0	0.00	5	43.95	43.90	-5	2,102	-0.24%
2022/06/24	1	43.10	0	0.00	43.10	1	2,200	0.05%
2022/06/22	6	43.81	0	0.00	43.55	6	2,255	0.27%
2022/06/17	5	45.45	0	0.00	45.65	5	2,602	0.19%
2022/06/16	0	0.00	5	46.50	46.50	-5	2,620	-0.19%
2022/06/13	2	47.40	10	47.40	47.35	-8	2,893	-0.28%
2022/06/10	0	0.00	1	48.05	48.05	-1	2,937	-0.03%
2022/06/06	0	0.00	1	48.35	48.35	-1	3,153	-0.03%
2022/06/02	2	48.15	0	0.00	48.20	2	3,288	0.06%
2022/05/24	1	48.15	1	47.80	47.90	0	3,836	0.00%
2022/05/23	0	0.00	2	47.95	48.05	-2	3,889	-0.05%
2022/05/20	0	0.00	2	47.65	47.75	-2	4,000	-0.05%
2022/05/19	2	47.45	0.1	47.10	47.60	1.9	4,122	0.05%
2022/05/17	0	0.00	1	46.95	47.40	-1	5,272	-0.02%
2022/05/16	5	46.35	0	0.00	46.35	5	5,858	0.09%
2022/05/10	1	46.50	20	46.15	47.20	-19	5,997	-0.32%
2022/05/09	4	47.29	0	0.00	46.90	4	6,009	0.07%
2022/04/27	1	45.00	30	45.00	45.15	-29	6,080	-0.48%
2022/04/26	0	0.00	2	46.65	46.15	-2	6,086	-0.03%
2022/04/22	1	48.90	0	0.00	48.80	1	6,049	0.02%
2022/04/20	0	0.00	1	48.10	48.20	-1	6,095	-0.02%
2022/04/18	1	47.50	5	47.60	47.55	-4	6,145	-0.07%
2022/04/15	0	48.50	0	0.00	48.15	0	6,147	0.00%
2022/04/12	2	48.75	12	48.92	48.25	-10	6,291	-0.16%
2022/04/11	1	49.90	1	50.40	49.15	0	6,341	0.00%
2022/04/08	5	50.28	2	50.25	50.40	3	6,382	0.05%
2022/04/07	0.1	51.50	1	51.00	50.40	-0.9	6,601	-0.01%
2022/04/01	5	52.00	2	51.60	52.00	3	6,918	0.04%
2022/03/28	0	0.00	2	51.55	51.80	-2	6,918	-0.03%
2022/03/25	2	51.30	0	0.00	51.20	2	6,894	0.03%
2022/03/23	37	51.51	38	51.39	51.40	-1	6,850	-0.01%
2022/03/21	0	0.00	1	52.60	52.50	-1	6,522	-0.02%
2022/03/18	1	51.40	0	0.00	51.30	1	6,581	0.02%
2022/03/14	0	0.00	1	52.20	52.40	-1	6,713	-0.01%
2022/03/11	2	52.45	1	52.70	52.60	1	6,925	0.01%
2022/03/08	6	50.68	0	0.00	49.85	6	6,797	0.09%
2022/03/07	5	52.12	1	52.00	51.70	4	6,688	0.06%
2022/03/04	0	0.00	3	54.33	54.00	-3	6,622	-0.05%
2022/03/03	3	54.17	5	55.40	54.30	-2	6,613	-0.03%
2022/03/02	1	53.30	0	0.00	53.70	1	6,526	0.02%
2022/02/25	0	0.00	2	53.25	53.10	-2	6,451	-0.03%
2022/02/24	4	52.35	4	52.23	52.70	0	6,381	0.00%
2022/02/23	1	53.10	2	53.05	53.30	-1	6,349	-0.02%
2022/02/22	3	52.57	13	52.80	52.30	-10	6,318	-0.16%
2022/02/21	1	53.00	1	53.20	53.20	0	6,204	0.00%
2022/02/18	0	0.00	7	53.26	53.60	-7	6,091	-0.11%
2022/02/17	57.5	55.51	46	55.30	53.90	11.5	5,972	0.19%
2022/02/16	23	53.07	78	53.87	54.70	-55	4,980	-1.10%
2022/02/15	3	50.67	1	50.80	50.70	2	4,395	0.05%
2022/02/14	2	49.33	0	0.00	49.65	2	4,292	0.05%
2022/02/11	2	49.60	0	0.00	49.50	2	4,274	0.05%
2022/02/09	1	49.20	0	0.00	49.65	1	4,255	0.02%
2022/01/26	2	48.20	1	48.35	48.30	1	4,439	0.02%
2022/01/25	2	47.95	0	0.00	47.80	2	4,468	0.04%
2022/01/21	2	49.42	3	49.30	49.15	-1	4,479	-0.02%
2022/01/20	0	0.00	5	49.70	50.00	-5	4,462	-0.11%
2022/01/19	2	50.03	5	50.20	49.75	-3	4,434	-0.07%
2022/01/18	1	50.50	4	50.55	50.70	-3	4,407	-0.07%
2022/01/17	0	0.00	1	49.70	50.00	-1	4,376	-0.02%
2022/01/14	4.4	49.25	8	49.16	49.35	-3.6	4,371	-0.08%
2022/01/13	1	49.75	0	0.00	49.70	1	4,374	0.02%
2022/01/12	2	49.55	0	0.00	50.00	2	4,334	0.05%
2022/01/11	0	0.00	1	49.95	49.50	-1	4,320	-0.02%
2022/01/10	5	49.27	4	49.35	49.50	1	4,283	0.02%
2022/01/07	3	49.37	2	49.20	49.20	1	4,263	0.02%
2022/01/06	0	0.00	8	49.89	49.75	-8	4,246	-0.19%
2022/01/05	4	49.95	7	50.25	49.75	-3	4,301	-0.07%
2022/01/04	5	50.72	4	51.13	50.90	1	4,240	0.02%
2022/01/03	0	0.00	1	50.50	51.00	-1	4,155	-0.02%
2021/12/30	0	0.00	5	50.26	50.50	-5	4,067	-0.12%
2021/12/29	3	49.67	7	49.93	49.70	-4	3,845	-0.10%
2021/12/28	1	48.85	6.1	48.77	48.90	-5.1	3,648	-0.14%
2021/12/27	2	47.48	0	0.00	47.70	2	3,515	0.06%
2021/12/24	0	0.00	1	47.15	47.20	-1	3,544	-0.03%
2021/12/23	14	47.20	0	0.00	47.15	14	3,542	0.40%
2021/12/21	1	47.40	2	47.40	47.60	-1	3,473	-0.03%
2021/12/20	0	0.00	1	47.55	47.50	-1	3,481	-0.03%
2021/12/17	0	0.00	1	47.70	47.70	-1	3,515	-0.03%
2021/12/15	0	0.00	3	46.93	47.10	-3	3,530	-0.08%
2021/12/14	27	47.09	1	47.20	46.90	26	3,557	0.73%
2021/12/13	3	47.80	2	47.85	47.95	1	3,473	0.03%
2021/12/10	3	47.00	0	0.00	47.20	3	3,442	0.09%
2021/12/09	0	0.00	5	47.60	47.65	-5	3,461	-0.14%
2021/12/08	8	47.21	1	47.20	47.00	7	3,405	0.21%
2021/12/07	5	46.90	9	46.79	46.80	-4	3,422	-0.12%
2021/12/01	0	0.00	4	44.95	44.95	-4	3,232	-0.12%
2021/11/30	2	44.40	2	44.30	45.00	0	3,218	0.00%
2021/11/26	0	0.00	1	43.95	43.95	-1	3,117	-0.03%
2021/11/25	1	44.50	3	44.60	44.50	-2	3,109	-0.06%
2021/11/24	0	0.00	14	44.15	44.35	-14	3,118	-0.45%
2021/11/23	10	44.15	0	0.00	44.15	10	3,137	0.32%
2021/11/22	5	44.10	26	44.38	44.60	-21	3,145	-0.67%
2021/11/19	3	44.07	2	44.05	44.00	1	3,103	0.03%
2021/11/18	1	44.35	1	44.30	44.35	0	3,088	0.00%
2021/11/17	0	0.00	18	44.39	44.30	-18	3,100	-0.58%
2021/11/16	2	44.38	10	44.15	44.20	-8	3,110	-0.26%
2021/11/15	1	44.50	1	44.45	44.60	0	3,107	0.00%
2021/11/12	4	44.64	2	44.45	44.45	2	3,129	0.06%
2021/11/10	1	44.00	0	0.00	44.20	1	3,148	0.03%
2021/11/09	6	43.51	8	43.56	43.60	-2	3,176	-0.06%
2021/11/05	5	42.95	0	0.00	43.40	5	3,389	0.15%
2021/11/04	8	43.44	0	0.00	43.10	8	3,437	0.23%
2021/11/03	0	0.00	3	45.00	45.10	-3	3,330	-0.09%
2021/11/02	12	44.32	0	0.00	43.80	12	3,526	0.34%
2021/11/01	6	44.72	0	0.00	44.60	6	3,687	0.16%
2021/10/29	0	0.00	1	44.00	44.85	-1	3,675	-0.03%
2021/10/28	0	0.00	3	43.90	44.00	-3	3,647	-0.08%
2021/10/26	7	43.54	0	0.00	43.50	7	3,735	0.19%
2021/10/25	0	0.00	20	42.95	43.25	-20	3,761	-0.53%
2021/10/22	2	42.45	0	0.00	42.55	2	3,841	0.05%
2021/10/20	6	42.30	0	0.00	42.15	6	3,976	0.15%
2021/10/19	20	42.48	0	0.00	42.45	20	4,109	0.49%
2021/10/13	6	41.75	1	41.95	41.75	5	4,953	0.10%
2021/10/12	5	42.50	0	0.00	43.00	5	5,007	0.10%
2021/10/08	10	43.15	0	0.00	43.15	10	5,008	0.20%
2021/10/07	5	43.35	0	0.00	43.45	5	5,056	0.10%
2021/10/06	4	43.25	10	43.50	43.10	-6	5,192	-0.12%
2021/10/05	0	0.00	0.3	42.80	42.60	-0.3	5,324	-0.01%
2021/10/04	15	42.57	0	0.00	42.15	15	5,385	0.28%
2021/10/01	8	43.29	0	0.00	43.00	8	5,441	0.15%
2021/09/30	5	44.20	0	0.00	44.30	5	5,575	0.09%
2021/09/28	0	0.00	10	44.70	44.95	-10	6,001	-0.17%
2021/09/27	15	45.20	15.5	45.19	44.85	-0.5	6,003	-0.01%
2021/09/24	5	45.20	0	0.00	45.20	5	6,013	0.08%
2021/09/22	6	45.23	1	45.35	45.25	5	6,027	0.08%
2021/09/15	12	45.29	0	0.00	45.05	12	5,931	0.20%
2021/09/14	22	45.95	1	46.10	45.80	21	5,898	0.36%
2021/09/13	4	45.48	7.3	45.59	45.50	-3.3	5,814	-0.06%
2021/09/10	7	45.01	6	44.79	45.25	1	5,733	0.02%
2021/09/09	0	0.00	1	43.50	44.10	-1	5,593	-0.02%
2021/09/08	1	43.35	0	0.00	43.10	1	5,573	0.02%
2021/09/06	10	42.70	0.2	43.30	42.70	9.8	5,591	0.18%
2021/09/03	0	0.00	1	43.20	43.20	-1	5,599	-0.02%
2021/09/02	2	43.30	0	43.30	43.15	2	5,606	0.04%
2021/09/01	13	43.80	0	0.00	43.75	13	5,612	0.23%
2021/08/30	1	43.80	0	0.00	43.55	1	5,626	0.02%
2021/08/27	1	44.00	1	43.70	43.80	0	5,638	0.00%
2021/08/26	2	43.50	2	43.30	43.90	0	5,640	0.00%
2021/08/20	30	42.74	30	42.38	42.35	0	5,707	0.00%
2021/08/18	30	42.18	32	42.98	43.45	-2	5,718	-0.03%
2021/08/16	1	42.00	0	0.00	42.50	1	5,723	0.02%
2021/08/13	0	0.00	2	43.25	43.15	-2	5,725	-0.03%
2021/08/12	0	0.00	1	43.80	43.95	-1	5,711	-0.02%
2021/08/11	2	41.48	1	41.70	41.85	1	5,663	0.02%
2021/08/10	1.1	42.57	0	0.00	42.55	1.1	5,794	0.02%
2021/08/09	1	43.65	4	43.83	43.50	-3	5,853	-0.05%
2021/08/06	6.1	44.48	1	44.25	44.30	5.1	5,893	0.09%
2021/08/05	2.3	45.07	10	45.60	46.50	-7.7	5,750	-0.13%
2021/08/04	1	44.00	0	0.00	44.20	1	5,714	0.02%
2021/08/03	1	43.95	0	0.00	44.05	1	5,800	0.02%
2021/08/02	1.9	44.02	1	44.15	44.15	0.9	5,832	0.02%
2021/07/30	0.7	44.50	0	0.00	44.30	0.7	5,866	0.01%
2021/07/29	1	44.50	2	44.85	44.75	-1	5,878	-0.02%
2021/07/28	2	43.98	2	45.05	45.05	0	5,903	0.00%
2021/07/27	4	45.46	0	0.00	45.30	4	5,960	0.07%
2021/07/26	0	0.00	2.1	45.38	45.80	-2.1	5,963	-0.04%
2021/07/23	0	0.00	5	44.40	44.65	-5	5,942	-0.08%
2021/07/22	10	46.80	6	46.80	44.80	4	5,851	0.07%
2021/07/21	9	45.68	2	46.08	45.05	7	5,432	0.13%
2021/07/20	2	45.80	2	45.98	45.50	0	5,456	0.00%
2021/07/19	0	0.00	26	45.97	46.45	-26	5,649	-0.46%
2021/07/16	11	45.11	64	45.25	45.25	-53	5,901	-0.90%
2021/07/15	2	44.13	0	0.00	44.40	2	5,921	0.03%
2021/07/14	1	44.00	0	0.00	44.20	1	6,041	0.02%
2021/07/13	5	44.74	3	44.37	44.30	2	6,135	0.03%
2021/07/12	2	43.83	6	44.18	44.30	-4	6,160	-0.06%
2021/07/09	2	42.50	7	42.94	43.30	-5	6,113	-0.08%
2021/07/07	3	43.90	2	43.05	43.50	1	6,245	0.02%
2021/07/06	5	43.32	0	0.00	42.65	5	6,231	0.08%
2021/07/05	0	0.00	1	41.60	42.15	-1	6,150	-0.02%
2021/07/02	1	39.85	3	39.90	39.90	-2	6,056	-0.03%
2021/07/01	0	0.00	1	39.90	39.75	-1	6,184	-0.02%
2021/06/30	1	40.25	0	0.00	40.25	1	6,207	0.02%
2021/06/29	1.6	40.22	0	0.00	40.25	1.6	6,215	0.03%
2021/06/28	0.1	39.70	0	0.00	39.85	0.1	6,190	0.00%
2021/06/25	0	0.00	20	39.75	39.70	-20	6,217	-0.32%
2021/06/24	1	39.55	0	0.00	39.60	1	6,264	0.02%
2021/06/21	20	39.45	0	0.00	39.35	20	6,401	0.31%
2021/06/11	0.3	39.80	0	0.00	39.80	0.3	6,684	0.00%
2021/06/10	0.2	39.65	0	0.00	39.65	0.2	6,899	0.00%
2021/06/08	2	39.90	0	0.00	39.95	2	7,157	0.03%
2021/06/02	3	40.00	0	0.00	39.95	3	7,399	0.04%
2021/06/01	0.3	40.25	0	0.00	40.25	0.3	7,379	0.00%
2021/05/31	1	39.75	0	0.00	39.70	1	7,368	0.01%
2021/05/28	0	0.00	33	39.80	39.75	-33	7,404	-0.45%
2021/05/27	0	0.00	60	38.80	39.50	-60	7,460	-0.80%
2021/05/26	1	38.90	0	0.00	39.15	1	7,474	0.01%
2021/05/25	76	39.11	15	39.05	39.00	61	7,507	0.81%
2021/05/24	1	38.55	13	38.60	38.40	-12	7,519	-0.16%
2021/05/21	20	38.00	20	38.25	38.40	0	7,538	0.00%
2021/05/20	1	37.80	2	37.95	37.80	-1	7,617	-0.01%
2021/05/19	3.3	37.14	12.3	37.38	38.10	-9	7,637	-0.12%
2021/05/18	12	37.02	3	37.33	37.30	9	7,613	0.12%
2021/05/17	2	35.90	0	0.00	35.85	2	7,463	0.03%
2021/05/14	3	38.60	3	38.15	38.65	0	7,371	0.00%
2021/05/13	12	36.36	12	37.61	37.80	0	7,343	0.00%
2021/05/12	2	38.30	19	37.78	37.80	-17	7,256	-0.23%
2021/05/11	11	41.86	1	41.20	40.45	10	7,117	0.14%
2021/05/10	1	42.35	0	0.00	42.80	1	7,054	0.01%
2021/05/07	0	0.00	0.6	42.30	42.50	-0.6	7,085	-0.01%
2021/05/03	1	42.25	0	0.00	41.80	1	7,214	0.01%
2021/04/28	20	42.55	0	0.00	42.70	20	7,152	0.28%
2021/04/27	21	42.40	0	0.00	42.55	21	7,270	0.29%
2021/04/26	0	0.00	50	42.92	43.25	-50	7,365	-0.68%
2021/04/23	79	41.58	0	0.00	41.10	79	7,273	1.09%
2021/04/22	29	43.91	1.1	43.51	43.00	27.9	6,989	0.40%
2021/04/21	12	48.55	2	48.45	48.50	10	6,614	0.15%
2021/04/20	3	48.67	12	49.00	48.80	-9	6,487	-0.14%
2021/04/19	0	0.00	4	48.83	48.75	-4	6,432	-0.06%
2021/04/16	0	0.00	81	47.57	47.85	-81	6,365	-1.27%
2021/04/15	0	0.00	2	46.43	46.55	-2	6,269	-0.03%
2021/04/14	0	0.00	4	45.53	45.70	-4	6,174	-0.06%
2021/04/13	5	45.96	10.2	46.10	45.85	-5.2	6,082	-0.08%
2021/04/12	13	46.82	7	46.67	46.75	6	5,951	0.10%
2021/04/09	10	46.03	5	46.40	46.35	5	5,797	0.09%
2021/04/08	2	44.95	0	0.00	45.00	2	5,596	0.04%
2021/04/07	0	0.00	3	44.05	44.50	-3	5,526	-0.05%
2021/04/01	1	42.75	0	0.00	42.85	1	5,386	0.02%
2021/03/29	0	0.00	1	42.30	42.70	-1	5,359	-0.02%
2021/03/25	0	0.00	4	42.00	41.90	-4	5,375	-0.07%
2021/03/24	4	41.71	23	41.84	41.85	-19	5,406	-0.35%
2021/03/23	22	42.23	5	42.19	42.15	17	5,342	0.32%
2021/03/22	65	42.59	5	42.50	42.65	60	5,350	1.12%
2021/03/19	24	42.86	2	43.00	42.80	22	5,381	0.41%
2021/03/18	0	0.00	1	42.60	42.65	-1	5,313	-0.02%
2021/03/17	5	42.70	1	42.70	42.60	4	5,379	0.07%
2021/03/16	3	42.75	9	42.41	42.65	-6	5,455	-0.11%
2021/03/15	1	41.95	21	42.26	42.45	-20	5,319	-0.38%
2021/03/12	0	0.00	20	40.50	40.50	-20	5,182	-0.39%
2021/03/11	0.1	39.75	0	0.00	39.65	0.1	5,186	0.00%
2021/03/09	81	38.70	0	0.00	39.20	81	5,255	1.54%
2021/03/04	4	38.56	0	0.00	38.60	4	5,328	0.08%
2021/02/26	1	38.40	1	38.00	38.85	0	5,470	0.00%
2021/02/25	10	37.85	0	0.00	38.25	10	5,432	0.18%
2021/02/24	10	38.00	0	0.00	38.05	10	5,425	0.18%
2021/02/22	7.2	38.37	0	0.00	38.50	7.2	5,335	0.13%
2021/02/19	1	37.20	2	37.28	37.45	-1	5,240	-0.02%
2021/02/17	10	36.35	0	0.00	36.65	10	5,207	0.19%
2021/02/05	2	36.10	0	0.00	35.95	2	5,154	0.04%
2021/02/04	20	35.60	5	35.85	36.00	15	5,172	0.29%
2021/02/01	0	0.00	1	34.55	34.60	-1	5,063	-0.02%
2021/01/27	0	0.00	6	36.88	36.85	-6	4,836	-0.12%
2021/01/26	0	0.00	7	37.20	36.70	-7	4,746	-0.15%
2021/01/22	0	0.00	5	35.35	35.65	-5	4,485	-0.11%
2021/01/21	0	0.00	7	35.14	35.20	-7	4,457	-0.16%
2021/01/19	5	35.85	5	35.71	35.95	0	4,299	0.00%
2021/01/18	0	35.10	1	35.10	34.95	-1	4,172	-0.02%
2021/01/15	0	0.00	3	35.00	35.00	-3	4,121	-0.07%
2021/01/14	3	35.20	0	0.00	35.20	3	4,110	0.07%
2021/01/12	2	35.30	6	35.32	35.00	-4	4,043	-0.10%
2021/01/11	0	0.00	3	35.15	35.20	-3	3,938	-0.08%
2021/01/06	5	34.50	4	33.95	33.85	1	3,748	0.03%
2021/01/05	3	34.40	0	0.00	34.40	3	3,683	0.08%
2021/01/04	3	34.38	0	0.00	34.45	3	3,696	0.08%
2020/12/31	2	34.30	0	0.00	34.30	2	3,679	0.05%
2020/12/29	5	34.35	0	0.00	34.50	5	3,632	0.14%
2020/12/18	0	0.00	1	34.20	34.10	-1	3,419	-0.03%
2020/12/11	2	34.25	10	34.50	34.60	-8	3,089	-0.26%
2020/12/10	1	34.85	3	34.68	34.80	-2	2,972	-0.07%
2020/12/09	0	0.00	60	34.20	34.40	-60	2,798	-2.14%
2020/12/08	0	0.00	0	33.65	33.75	0	2,700	0.00%
2020/12/07	1	33.95	6	33.75	33.90	-5	2,640	-0.19%
2020/12/04	0	0.00	2	33.50	33.40	-2	2,541	-0.08%
2020/12/03	6	32.90	10	33.20	32.90	-4	2,397	-0.17%
2020/12/02	0	0.00	2	33.03	33.15	-2	2,326	-0.09%
2020/12/01	2	32.70	0	0.00	32.60	2	2,202	0.09%
2020/11/30	2	32.70	3	32.70	32.60	-1	2,168	-0.05%
2020/11/24	2	31.50	0	0.00	31.25	2	1,763	0.11%
2020/11/18	0	0.00	5	30.90	31.00	-5	1,681	-0.30%
2020/11/16	2	31.00	0	0.00	31.05	2	1,704	0.12%
2020/11/13	0	0.00	21	30.65	30.70	-21	1,684	-1.25%
2020/11/12	5	30.60	0	0.00	30.55	5	1,671	0.30%
2020/11/10	0	0.00	3	30.15	30.10	-3	1,626	-0.18%
2020/11/05	3	30.35	0	0.00	30.35	3	1,632	0.18%
2020/10/28	1	30.20	0	0.00	30.20	1	1,647	0.06%
2020/10/22	1	29.30	0	0.00	29.65	1	1,616	0.06%
2020/10/08	0	0.00	1	29.60	29.55	-1	1,781	-0.06%
2020/10/06	6	29.20	0	0.00	29.35	6	1,824	0.33%
2020/10/05	6	29.22	0	0.00	29.15	6	1,885	0.32%
2020/09/29	0	0.00	1	29.40	29.20	-1	1,992	-0.05%
2020/09/25	20	29.00	2	29.20	29.05	18	2,164	0.83%
2020/09/24	4	29.05	2	29.05	29.05	2	2,234	0.09%
2020/09/23	7	29.51	0	0.00	29.35	7	2,242	0.31%
2020/09/09	3	29.70	0	0.00	29.75	3	2,701	0.11%
2020/09/08	6	30.00	0	0.00	29.90	6	2,741	0.22%
2020/09/07	4	29.94	64	29.95	29.90	-60	2,783	-2.16%
2020/08/27	0	0.00	1	29.70	29.75	-1	3,276	-0.03%
2020/08/25	5	29.85	0	0.00	29.75	5	3,378	0.15%
2020/08/21	5	29.55	0	0.00	29.50	5	3,454	0.14%
2020/08/20	5	29.25	0	0.00	29.25	5	3,487	0.14%
2020/08/19	12	29.94	0	0.00	29.90	12	3,465	0.35%
2020/08/18	0	0.00	2	30.30	30.35	-2	3,458	-0.06%
2020/08/13	0	0.00	1	30.40	30.10	-1	3,691	-0.03%
2020/08/10	2	30.65	0	0.00	30.55	2	3,849	0.05%
2020/08/06	0	0.00	1	29.95	29.90	-1	3,916	-0.03%
2020/08/05	1	29.85	5	29.75	29.90	-4	3,972	-0.10%
2020/08/04	0	0.00	1	29.70	29.75	-1	4,017	-0.02%
2020/08/03	0	0.00	10	29.95	29.80	-10	4,123	-0.24%
2020/07/30	0	0.00	8	29.65	29.75	-8	4,195	-0.19%
2020/07/28	14	29.17	0	0.00	29.00	14	4,304	0.33%
2020/07/24	1	29.60	1	29.80	29.60	0	4,502	0.00%
2020/07/14	1	30.05	2	30.18	30.05	-1	5,622	-0.02%
2020/07/13	0	0.00	12	30.30	30.30	-12	5,814	-0.21%
2020/07/10	0	0.00	1	30.25	30.20	-1	5,923	-0.02%
2020/07/09	1	30.90	1	30.80	30.85	0	6,006	0.00%
2020/07/08	1	30.60	0	0.00	30.60	1	6,067	0.02%
2020/07/07	1	30.50	0	0.00	30.55	1	6,140	0.02%
2020/07/06	7	31.08	0	0.00	30.75	7	6,167	0.11%
2020/07/03	1	30.40	1	30.20	30.80	0	6,181	0.00%
2020/07/02	0	0.00	3	30.15	30.15	-3	6,161	-0.05%
2020/06/30	3	29.65	0	0.00	29.75	3	6,173	0.05%
2020/06/29	2	29.50	0	0.00	29.55	2	6,211	0.03%
2020/06/24	3	29.90	0	0.00	29.80	3	6,200	0.05%
2020/06/23	1	29.90	1	29.85	29.95	0	6,227	0.00%
2020/06/22	3	29.85	0	0.00	30.00	3	6,242	0.05%
2020/06/18	40	29.46	0	0.00	29.45	40	6,153	0.65%
2020/06/16	30	29.87	0	0.00	29.85	30	6,135	0.49%
2020/06/15	3	29.82	1	29.90	29.70	2	6,208	0.03%
2020/06/12	0	0.00	40	29.55	29.85	-40	6,229	-0.64%
2020/06/08	4	30.94	0	0.00	30.95	4	6,409	0.06%
2020/06/05	40	30.45	0	0.00	31.35	40	6,387	0.63%
2020/06/02	1	30.20	32	30.29	30.30	-31	6,461	-0.48%
2020/05/28	5	29.93	0	0.00	29.70	5	6,371	0.08%
2020/05/27	20	29.90	0	0.00	29.85	20	6,349	0.32%
2020/05/25	0	0.00	10	29.95	29.95	-10	6,292	-0.16%
2020/05/22	36	30.04	13	29.99	29.65	23	6,272	0.37%
2020/05/21	4	30.43	0	0.00	30.35	4	6,136	0.07%
2020/05/20	2	30.30	0	0.00	30.65	2	6,054	0.03%
2020/05/15	10	31.65	0	0.00	30.70	10	5,998	0.17%
2020/05/14	2	31.80	0	0.00	31.35	2	5,926	0.03%
2020/05/13	10	32.35	40	32.45	32.40	-30	5,884	-0.51%
2020/05/12	0	0.00	2	32.68	32.80	-2	5,851	-0.03%
2020/05/08	6	31.94	5	31.95	31.90	1	5,762	0.02%
2020/05/07	2	32.50	0	0.00	32.45	2	5,676	0.04%
2020/05/05	2	33.05	7	32.93	32.65	-5	5,648	-0.09%
2020/05/04	6	33.03	0	0.00	32.80	6	5,626	0.11%
2020/04/30	7	33.71	5	33.70	33.70	2	5,580	0.04%
2020/04/29	1	34.30	1	34.45	34.20	0	5,545	0.00%
2020/04/28	0	0.00	154	34.05	34.10	-154	5,516	-2.79%	大賣/鉅額交易
2020/04/27	0	0.00	1	32.20	32.30	-1	5,336	-0.02%
2020/04/24	1	31.90	0	0.00	31.85	1	5,273	0.02%
2020/04/23	8	32.18	0	0.00	32.15	8	5,168	0.15%
2020/04/22	5	35.10	5	34.95	34.95	0	4,997	0.00%
2020/04/21	2	35.25	4	35.13	35.00	-2	4,864	-0.04%
2020/04/20	0	0.00	43	35.15	35.35	-43	4,729	-0.91%
2020/04/17	7	35.38	7	35.46	34.95	0	4,768	0.00%
2020/04/16	5	34.35	7	34.62	35.20	-2	4,690	-0.04%
2020/04/15	0	0.00	1	34.40	34.45	-1	4,536	-0.02%
2020/04/14	0	0.00	1	33.65	33.90	-1	4,471	-0.02%
2020/04/13	0	0.00	2	33.45	33.30	-2	4,367	-0.05%
2020/04/10	0	0.00	10	32.46	32.80	-10	4,260	-0.23%
2020/04/06	45	30.49	0	0.00	30.55	45	3,975	1.13%
2020/03/26	10	29.45	0	0.00	29.60	10	3,764	0.27%
2020/03/25	2	29.05	0	0.00	29.00	2	3,727	0.05%
2020/03/20	2	29.00	1	28.35	28.40	1	3,721	0.03%
2020/03/19	0	0.00	1	26.90	26.70	-1	3,643	-0.03%
2020/03/16	1	31.20	0	0.00	31.20	1	3,385	0.03%
2020/03/13	0	0.00	3	30.65	31.45	-3	3,305	-0.09%
2020/03/10	0	0.00	1	30.95	32.25	-1	3,001	-0.03%
2020/03/09	20	31.90	0	0.00	31.35	20	2,931	0.68%
2020/03/06	1	32.30	2	32.90	32.65	-1	2,859	-0.03%
2020/03/05	0	0.00	1	31.95	32.00	-1	2,628	-0.04%
2020/03/04	21	30.81	0	0.00	30.95	21	2,581	0.81%
2020/02/25	0	0.00	2	31.95	32.05	-2	2,509	-0.08%
2020/02/21	0	0.00	1	31.85	31.75	-1	2,475	-0.04%
2020/02/20	0	0.00	1	32.10	32.05	-1	2,472	-0.04%
2020/02/19	1	32.30	1	31.85	32.05	0	2,476	0.00%
2020/02/18	1	31.80	0	0.00	31.70	1	2,433	0.04%
2020/02/14	0	0.00	3	32.05	32.05	-3	2,553	-0.12%
2020/02/13	1	31.80	2	31.78	31.50	-1	2,495	-0.04%
2020/02/07	3	31.45	2	31.88	31.05	1	2,413	0.04%
2020/02/06	3	31.73	0	0.00	31.70	3	2,371	0.13%
2020/02/05	0	0.00	6	31.80	31.80	-6	2,342	-0.26%
2020/02/03	2	31.90	0	0.00	32.05	2	2,265	0.09%
2020/01/30	0	0.00	1	30.30	30.65	-1	2,032	-0.05%
2020/01/16	1	31.65	0	0.00	32.20	1	1,892	0.05%
2020/01/14	0	0.00	1	32.20	32.30	-1	1,826	-0.05%
2020/01/13	1	32.05	81	32.22	32.05	-80	1,766	-4.53%
2020/01/10	1	31.70	0	0.00	31.75	1	1,607	0.06%
2020/01/09	0	0.00	40	31.41	31.15	-40	1,515	-2.64%
2020/01/08	40	31.30	40	31.30	31.15	0	1,452	0.00%
2020/01/06	0	0.00	9	30.71	30.75	-9	1,373	-0.66%
2020/01/03	0	0.00	2	31.03	30.55	-2	1,354	-0.15%
2020/01/02	2	30.30	0	0.00	30.40	2	1,331	0.15%
2019/12/18	0	0.00	6	30.20	30.30	-6	1,499	-0.40%
2019/12/17	0	0.00	1	29.65	29.80	-1	1,421	-0.07%
2019/12/11	2	29.35	0	0.00	29.35	2	1,390	0.14%
2019/12/09	1	29.35	0	0.00	29.30	1	1,469	0.07%
2019/11/29	0	0.00	3	29.75	29.65	-3	1,476	-0.20%
2019/11/27	1	30.10	26	30.05	30.05	-25	1,486	-1.68%
2019/11/26	2	30.03	0	0.00	30.15	2	1,480	0.14%
2019/11/19	1	30.10	0	0.00	30.05	1	1,484	0.07%
2019/11/14	23	29.81	0	0.00	29.80	23	1,508	1.52%
2019/11/06	20	29.10	0	0.00	29.00	20	1,489	1.34%
2019/11/04	20	29.05	0	0.00	29.20	20	1,509	1.32%
2019/11/01	20	29.05	0	0.00	29.25	20	1,517	1.32%
2019/10/31	40	29.16	0	0.00	29.05	40	1,530	2.61%
2019/10/30	0	0.00	1	29.30	29.45	-1	1,537	-0.07%
2019/10/29	0	0.00	2	29.55	29.25	-2	1,550	-0.13%
2019/10/24	1	29.70	0	0.00	29.80	1	1,607	0.06%
2019/10/16	0	0.00	5	28.89	28.80	-5	2,108	-0.24%
2019/10/15	1	28.75	1	28.80	28.75	0	2,177	0.00%
2019/10/14	5	29.05	0	0.00	29.05	5	2,257	0.22%
2019/10/08	2	29.50	4	29.80	29.60	-2	2,375	-0.08%
2019/10/04	4	30.55	0	0.00	30.60	4	2,442	0.16%
2019/10/03	0	0.00	1	29.65	30.15	-1	2,407	-0.04%
2019/09/16	0	0.00	1	29.05	29.10	-1	2,502	-0.04%
2019/09/12	0	0.00	1	29.30	29.25	-1	2,499	-0.04%
2019/09/11	1	29.20	0	0.00	29.15	1	2,509	0.04%
2019/09/06	4	28.85	0	0.00	28.80	4	2,473	0.16%
2019/09/05	0	0.00	1	28.90	28.75	-1	2,489	-0.04%
2019/09/04	1	28.75	0	0.00	28.75	1	2,495	0.04%
2019/08/20	0	0.00	1	28.70	28.75	-1	2,654	-0.04%
2019/08/16	0	0.00	1	28.50	28.55	-1	2,650	-0.04%
2019/08/15	1	28.30	0	0.00	28.25	1	2,618	0.04%
2019/08/14	0	0.00	1	28.05	28.45	-1	2,579	-0.04%
2019/08/06	0	0.00	5	26.60	27.10	-5	2,544	-0.20%
2019/08/02	1	27.90	0	0.00	27.85	1	2,586	0.04%
2019/07/30	2	27.75	0	0.00	27.70	2	2,575	0.08%
2019/07/26	1	28.30	0	0.00	28.40	1	2,555	0.04%
2019/07/24	3	27.95	0	0.00	27.85	3	2,508	0.12%
2019/07/23	1	28.60	0	0.00	28.35	1	2,458	0.04%
2019/07/22	1	28.85	8	28.82	28.70	-7	2,423	-0.29%
2019/07/19	27	31.86	2	31.85	31.90	25	2,284	1.09%
2019/07/18	1	32.10	0	0.00	31.85	1	2,149	0.05%
2019/07/15	0	0.00	2	32.80	32.80	-2	1,896	-0.11%
2019/07/11	6	32.93	0	0.00	32.90	6	1,780	0.34%
2019/06/25	1	31.30	0	0.00	31.40	1	1,910	0.05%
2019/05/31	0	0.00	1	31.35	31.55	-1	2,379	-0.04%
2019/05/28	0	0.00	20	31.80	31.80	-20	2,341	-0.85%
2019/05/24	0	0.00	20	30.20	30.40	-20	2,369	-0.84%
2019/05/23	21	30.00	0	0.00	30.00	21	2,368	0.89%
2019/05/20	1	29.85	0	0.00	29.90	1	2,366	0.04%
2019/05/16	20	30.00	0	0.00	30.00	20	2,387	0.84%
2019/05/15	1	30.00	0	0.00	30.10	1	2,392	0.04%
2019/05/13	0	0.00	1	29.40	29.40	-1	2,399	-0.04%
2019/05/10	0	0.00	2	30.05	29.95	-2	2,435	-0.08%
2019/05/09	13	30.76	0	0.00	30.70	13	2,404	0.54%
2019/05/07	0	0.00	1	30.80	30.75	-1	2,392	-0.04%
2019/05/06	0	0.00	2	30.73	30.65	-2	2,409	-0.08%
2019/05/02	3	31.10	0	0.00	31.00	3	2,395	0.13%
2019/04/30	1	30.65	4	30.65	30.80	-3	2,392	-0.13%
2019/04/29	7	30.81	10	30.88	30.80	-3	2,402	-0.12%
2019/04/25	2	31.33	0	0.00	31.35	2	2,401	0.08%
2019/04/22	2	31.35	0	0.00	31.40	2	2,405	0.08%
2019/04/19	1	31.25	3	31.30	31.35	-2	2,411	-0.08%
2019/04/17	1	31.45	2	31.45	31.55	-1	2,414	-0.04%
2019/04/16	7	31.24	5	31.17	31.40	2	2,395	0.08%
2019/04/15	3	31.50	5	31.35	31.35	-2	2,359	-0.08%
2019/04/12	0	0.00	1	31.65	31.60	-1	2,334	-0.04%
2019/04/11	13	32.02	3	32.00	32.00	10	2,301	0.43%
2019/04/10	22	31.43	107	31.31	31.70	-85	2,097	-4.05%	大賣/
2019/04/08	2	31.45	2	31.50	31.45	0	1,977	0.00%
2019/04/03	2	31.30	0	0.00	31.45	2	1,959	0.10%
2019/04/01	4	31.44	8	31.51	31.45	-4	1,925	-0.21%
2019/03/28	4	31.19	0	0.00	31.30	4	1,873	0.21%
2019/03/27	5	31.35	10	31.33	31.30	-5	1,866	-0.27%
2019/03/25	8	30.80	37	30.80	30.80	-29	1,823	-1.59%
2019/03/22	50	30.68	10	30.70	30.65	40	1,773	2.26%
2019/03/20	10	30.46	5	30.60	30.45	5	1,717	0.29%
2019/03/19	1	30.85	2	30.80	30.75	-1	1,672	-0.06%
2019/03/18	2	30.55	1	30.65	30.65	1	1,637	0.06%
2019/03/15	5	30.05	11	30.16	30.25	-6	1,583	-0.38%
2019/03/14	10	29.71	0	0.00	29.60	10	1,507	0.66%
2019/03/13	3	29.53	7	29.70	29.50	-4	1,496	-0.27%
2019/03/12	1	29.60	32	29.65	29.90	-31	1,430	-2.17%
2019/03/08	5	29.10	0	0.00	29.10	5	1,362	0.37%
2019/03/05	2	30.15	0	0.00	30.15	2	1,310	0.15%
2019/03/04	2	30.00	0	0.00	30.20	2	1,315	0.15%
2019/02/27	1	30.00	0	0.00	30.00	1	1,303	0.08%
2019/02/26	4	29.91	13	30.00	29.90	-9	1,293	-0.70%
2019/02/25	1	30.10	0	0.00	30.20	1	1,276	0.08%
2019/02/22	1	29.60	0	0.00	29.75	1	1,244	0.08%
2019/02/15	4	29.50	0	0.00	29.20	4	1,255	0.32%
2019/02/14	2	29.75	0	0.00	29.70	2	1,271	0.16%
2019/02/13	42	29.61	0	0.00	29.70	42	1,297	3.24%
2019/02/12	5	29.89	1	29.90	29.80	4	1,298	0.31%
2019/02/11	5	29.70	55	29.84	29.90	-50	1,305	-3.83%
2019/01/29	1	28.80	0	0.00	29.20	1	1,296	0.08%
2019/01/28	5	29.05	0	0.00	29.05	5	1,321	0.38%
2019/01/21	4	28.83	0	0.00	28.85	4	1,459	0.27%
2019/01/18	1	28.75	0	0.00	28.85	1	1,462	0.07%
2019/01/15	2	28.23	0	0.00	28.40	2	1,606	0.12%
2019/01/14	3	28.12	5	28.45	28.15	-2	1,605	-0.12%
2019/01/10	2	28.15	0	0.00	28.45	2	1,602	0.12%
2019/01/09	3	27.88	0	0.00	28.15	3	1,605	0.19%
2019/01/04	0	0.00	2	26.75	27.25	-2	1,618	-0.12%
2019/01/03	2	27.00	6	27.18	26.95	-4	1,684	-0.24%
2019/01/02	6	27.13	0	0.00	27.05	6	1,697	0.35%
2018/12/28	0	0.00	3	27.10	27.05	-3	1,713	-0.18%
2018/12/26	0	0.00	6	27.27	27.10	-6	1,763	-0.34%
2018/12/25	5	27.11	0	0.00	27.20	5	1,772	0.28%
2018/12/24	2	27.15	0	0.00	27.40	2	1,775	0.11%
2018/12/21	1	27.10	0	0.00	27.25	1	1,784	0.06%
2018/12/20	3	27.38	1	27.45	27.25	2	1,785	0.11%
2018/12/19	2	27.55	4	27.80	27.55	-2	1,784	-0.11%
2018/12/11	0	0.00	2	28.15	28.45	-2	1,860	-0.11%
2018/12/07	0	0.00	15	28.25	28.45	-15	1,897	-0.79%
2018/12/06	5	29.15	0	0.00	28.85	5	1,886	0.27%
2018/12/03	5	30.35	0	0.00	30.30	5	2,006	0.25%
2018/11/27	2	29.25	1	29.50	29.50	1	2,015	0.05%
2018/11/23	0	0.00	2	28.90	28.80	-2	2,017	-0.10%
2018/11/20	5	29.10	6	29.05	29.05	-1	2,094	-0.05%
2018/11/16	1	29.30	0	0.00	29.30	1	2,127	0.05%
2018/11/14	5	29.45	6	29.40	29.50	-1	2,200	-0.05%
2018/11/13	1	28.50	0	0.00	29.15	1	2,243	0.04%
2018/11/09	5	28.42	5	28.55	28.75	0	2,291	0.00%
2018/11/07	5	28.30	5	28.20	28.65	0	2,350	0.00%
2018/11/06	6	28.23	0	0.00	28.00	6	2,426	0.25%
2018/11/05	0	0.00	30	28.49	28.80	-30	2,513	-1.19%
2018/11/02	25	28.14	27	28.02	28.25	-2	2,863	-0.07%
2018/11/01	10	26.83	6	26.88	27.00	4	3,140	0.13%
2018/10/29	5	25.29	0	0.00	25.20	5	3,446	0.15%
2018/10/25	10	25.50	0	0.00	25.45	10	3,563	0.28%
2018/10/24	11	26.86	20	26.83	26.40	-9	3,555	-0.25%
2018/10/23	3	27.85	0	0.00	27.80	3	3,487	0.09%
2018/10/18	2	28.15	0	0.00	28.30	2	3,578	0.06%
2018/10/17	10	28.45	15	28.50	28.15	-5	3,626	-0.14%
2018/10/15	10	28.30	5	28.30	28.20	5	3,820	0.13%
2018/10/12	1	27.25	5	27.51	28.20	-4	3,901	-0.10%
2018/10/11	22	27.54	1	28.10	27.20	21	4,065	0.52%
2018/10/05	0	0.00	1	29.35	29.40	-1	5,049	-0.02%
2018/10/01	2	30.05	0	0.00	30.20	2	5,161	0.04%
2018/09/20	0	0.00	1	30.00	30.10	-1	5,614	-0.02%
2018/09/17	0	0.00	1	30.15	30.25	-1	5,655	-0.02%
2018/09/12	5	29.15	0	0.00	29.20	5	5,701	0.09%
2018/09/11	2	28.85	6	28.89	29.20	-4	5,744	-0.07%
2018/09/10	2	28.85	0	0.00	28.75	2	5,834	0.03%
2018/09/07	26	30.08	0	0.00	29.80	26	5,964	0.44%
2018/09/06	10	30.50	5	30.60	30.25	5	5,992	0.08%
2018/08/31	0	0.00	2	31.45	31.45	-2	6,241	-0.03%
2018/08/30	1	31.45	0	0.00	31.55	1	6,346	0.02%
2018/08/28	1	31.00	0	0.00	31.30	1	6,421	0.02%
2018/08/24	5	30.15	0	0.00	30.10	5	6,430	0.08%
2018/08/23	5	30.55	5	30.40	30.50	0	6,458	0.00%
2018/08/17	0	0.00	14	30.90	30.85	-14	6,561	-0.21%
2018/08/16	10	31.35	2	31.53	31.30	8	6,545	0.12%
2018/08/15	103	31.87	0	0.00	31.75	103	6,574	1.57%	大買/鉅額交易
2018/08/13	65	31.85	0	0.00	31.85	65	6,799	0.96%
2018/08/10	6	32.54	23	32.78	32.85	-17	6,732	-0.25%
2018/08/09	0	0.00	4	32.30	32.25	-4	6,717	-0.06%
2018/08/08	12	35.04	10	35.10	34.95	2	6,375	0.03%
2018/08/07	6.1	35.25	0	0.00	35.25	6.1	6,099	0.10%
2018/08/06	2.4	35.25	0	0.00	35.25	2.4	6,028	0.04%
2018/08/03	3.5	35.26	0	0.00	35.15	3.5	6,005	0.06%
2018/08/02	1	35.10	2	34.83	34.75	-1	6,118	-0.02%
2018/08/01	8	35.12	8	35.11	35.05	0	6,234	0.00%
2018/07/31	10	34.35	0	0.00	34.55	10	6,215	0.16%
2018/07/30	5	34.25	0	0.00	34.45	5	6,196	0.08%
2018/07/27	0	0.00	0.1	34.70	34.50	-0.1	6,171	0.00%
2018/07/26	1	34.80	0	0.00	34.65	1	6,149	0.02%
2018/07/24	7.1	34.45	0	0.00	34.55	7.1	6,137	0.12%
2018/07/23	0	0.00	1	34.40	34.15	-1	6,120	-0.02%
2018/07/20	6	34.93	2	34.90	34.70	4	6,010	0.07%
2018/07/19	5	35.18	1	35.15	35.20	4	5,960	0.07%
2018/07/18	7	35.57	2	36.03	35.50	5	5,928	0.08%
2018/07/17	3	37.05	2	36.80	36.60	1	5,762	0.02%
2018/07/16	4	36.36	19	36.27	36.60	-15	5,339	-0.28%
2018/07/12	0	0.00	3	34.50	34.45	-3	4,748	-0.06%
2018/07/10	6	33.78	0	0.00	34.25	6	4,786	0.13%
2018/07/06	0	0.00	1	33.75	34.20	-1	4,826	-0.02%
2018/07/05	1	34.50	2	35.00	34.10	-1	4,768	-0.02%
2018/07/04	1	34.35	0	0.00	34.35	1	4,750	0.02%
2018/06/22	1	34.45	0	0.00	34.40	1	5,060	0.02%
2018/06/21	0	0.00	4	34.55	34.50	-4	5,102	-0.08%
2018/06/20	0	0.00	2	34.20	34.30	-2	5,211	-0.04%
2018/06/19	0	0.00	0	34.00	33.95	0	5,243	0.00%
2018/06/15	1	34.90	0	0.00	34.45	1	5,246	0.02%
2018/06/14	5	34.50	13	34.48	34.55	-8	5,173	-0.15%
2018/06/13	0	0.00	5	34.50	34.45	-5	5,513	-0.09%
2018/06/12	15	33.85	25	33.89	34.05	-10	5,732	-0.17%
2018/06/11	11	33.51	0	0.00	33.45	11	5,726	0.19%
2018/06/08	0	0.00	9	33.54	33.55	-9	5,924	-0.15%
2018/06/07	7	33.71	9	33.87	33.60	-2	6,123	-0.03%
2018/06/04	3	33.20	0	0.00	33.30	3	6,065	0.05%
2018/06/01	8	32.98	0	0.00	33.15	8	6,206	0.13%
2018/05/31	13	33.20	0	0.00	33.25	13	6,201	0.21%
2018/05/30	7	32.94	16	32.59	33.05	-9	6,207	-0.14%
2018/05/29	5	32.64	0	0.00	32.75	5	6,144	0.08%
2018/05/28	6	33.30	6	33.16	33.15	0	6,108	0.00%
2018/05/23	10	33.85	0	0.00	33.90	10	6,042	0.17%
2018/05/22	10	34.39	0	0.00	34.30	10	6,002	0.17%
2018/05/18	0	0.00	3	33.45	33.40	-3	5,764	-0.05%
2018/05/16	0	0.00	1	33.10	33.05	-1	5,779	-0.02%
2018/05/15	2	32.85	0	0.00	33.00	2	5,915	0.03%
2018/05/11	1	33.80	0	0.00	33.70	1	5,881	0.02%
2018/05/10	52	33.74	1	33.80	33.55	51	5,847	0.87%
2018/05/09	2	32.90	1	32.95	33.00	1	5,625	0.02%
2018/05/08	0	0.00	1	32.30	32.15	-1	5,456	-0.02%
2018/05/07	1	32.05	2	31.95	32.00	-1	5,402	-0.02%
2018/04/27	0	0.00	10	31.85	31.60	-10	5,326	-0.19%
2018/04/24	11	30.75	1	31.30	31.40	10	5,305	0.19%
2018/04/20	5	31.70	0	0.00	31.75	5	5,285	0.09%
2018/04/19	5	31.75	0	0.00	31.75	5	5,284	0.09%
2018/04/13	2	31.95	1	32.15	31.95	1	5,233	0.02%
2018/04/12	1	32.65	0	0.00	32.65	1	5,350	0.02%
2018/04/10	0	0.00	1	33.20	32.40	-1	5,303	-0.02%
2018/04/09	1	32.20	3	32.18	32.15	-2	5,142	-0.04%
2018/03/29	0	0.00	3	31.90	31.85	-3	5,005	-0.06%
2018/03/28	0	0.00	3	32.05	31.75	-3	5,058	-0.06%
2018/03/26	1	31.90	0	0.00	31.70	1	5,282	0.02%
2018/03/23	1	31.50	0	0.00	31.75	1	5,348	0.02%
2018/03/22	0	0.00	2	31.78	31.30	-2	5,213	-0.04%
2018/03/20	0	0.00	3	31.58	31.80	-3	5,128	-0.06%
2018/03/19	7	32.11	7	31.64	31.45	0	5,051	0.00%
2018/03/16	1	31.00	2	30.98	31.30	-1	4,629	-0.02%
2018/03/15	0	0.00	6	30.58	30.70	-6	4,303	-0.14%
2018/03/14	0	0.00	1	30.60	30.30	-1	4,206	-0.02%
2018/03/13	12	29.90	17	30.25	30.35	-5	4,003	-0.12%
2018/03/12	5	29.35	10	29.15	29.35	-5	3,788	-0.13%
2018/03/09	0	0.00	1	29.10	29.25	-1	3,769	-0.03%
2018/03/08	0	0.00	2	29.00	29.00	-2	3,778	-0.05%
2018/03/07	6	28.80	0	0.00	28.75	6	3,778	0.16%
2018/03/06	3	28.70	0	0.00	28.45	3	3,720	0.08%
2018/02/26	0	0.00	11	27.80	27.85	-11	4,217	-0.26%
2018/02/12	1	25.55	0	0.00	25.90	1	4,359	0.02%
2018/02/09	1	24.95	0	0.00	25.05	1	4,411	0.02%
2018/02/08	1	25.60	0	0.00	25.60	1	4,376	0.02%
2018/02/07	23	26.63	0	0.00	26.15	23	4,319	0.53%
2018/02/06	0	0.00	10	28.05	27.45	-10	4,217	-0.24%
2018/02/02	1	29.15	1	29.20	29.10	0	4,275	0.00%
2018/01/30	0	0.00	2	28.85	28.70	-2	4,565	-0.04%
2018/01/26	1	28.70	0	0.00	28.70	1	4,743	0.02%
2018/01/22	1	28.85	0	0.00	28.85	1	5,289	0.02%
2018/01/19	2	28.95	0	0.00	28.95	2	5,418	0.04%
2018/01/18	1	29.00	0	0.00	29.05	1	5,477	0.02%
2018/01/17	1	28.85	20	29.08	28.90	-19	5,670	-0.34%
2018/01/15	0	0.00	2	28.55	28.60	-2	6,158	-0.03%
2018/01/12	20	28.35	0	0.00	28.55	20	6,392	0.31%
2018/01/11	1	28.20	3	28.05	28.20	-2	6,747	-0.03%
2018/01/09	1	28.05	0	0.00	28.40	1	7,647	0.01%
2018/01/08	4	28.09	15	28.00	28.05	-11	7,961	-0.14%
2018/01/04	0	0.00	1	30.10	30.10	-1	8,020	-0.01%
2018/01/02	1	30.00	0	0.00	30.20	1	8,132	0.01%