榮創 (3437)-群益金鼎-崇德券商分點個股進出

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

榮創

(3437)

可現股當沖

股價
25.90
漲跌
▼0.70
漲幅
-2.63%
成交量
1,157張
產業
上市光電類股
300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

榮創 (3437)籌碼相關－群益金鼎-崇德券商分點個股進出

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-崇德券商分點個股進出
群益金鼎-崇德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
2024/05/23	0	26.21	0	0.00	25.90	0	1,986	0.00%
2024/05/21	0	0.00	2	26.20	26.05	-2	2,281	-0.09%
2024/05/20	0	0.00	0	26.25	26.20	0	2,445	0.00%
2024/05/16	0	0.00	5	26.20	26.20	-5	3,531	-0.14%
2024/05/14	0.1	26.61	0	0.00	26.50	0.1	3,816	0.00%
2024/05/13	0	0.00	9	26.40	26.40	-9	3,876	-0.23%
2024/05/10	3	26.40	23	26.90	26.45	-20	3,945	-0.51%
2024/05/09	10	26.95	0	0.00	26.95	10	4,033	0.25%
2024/05/08	0	26.93	0	0.00	26.95	0	4,086	0.00%
2024/05/07	19	26.90	0	0.00	26.90	19	4,151	0.46%
2024/05/06	0	26.80	0	0.00	26.70	0	4,235	0.00%
2024/05/03	1.1	27.22	0	0.00	26.75	1.1	4,262	0.03%
2024/05/02	0	0.00	0.1	26.70	27.05	-0.1	4,335	0.00%
2024/04/30	1	27.05	0	0.00	26.90	1	4,434	0.02%
2024/04/29	0	0.00	0.1	27.20	27.10	-0.1	4,577	0.00%
2024/04/25	0	27.20	0	0.00	27.00	0	4,788	0.00%
2024/04/24	0	27.30	0.1	27.25	27.15	0	4,872	0.00%
2024/04/22	0	27.50	0	26.75	26.55	0	4,940	0.00%
2024/04/18	0	27.93	1	27.80	27.75	-1	5,016	-0.02%
2024/04/17	0	0.00	0.2	28.00	27.75	-0.2	5,104	0.00%
2024/04/16	0	0.00	2	27.38	27.20	-2	5,117	-0.04%
2024/04/12	0	0.00	0.5	28.60	28.65	-0.5	5,192	-0.01%
2024/04/11	1	29.00	1	28.50	28.45	0	5,206	0.00%
2024/04/10	2.1	30.11	2	29.65	29.65	0.1	5,191	0.00%
2024/04/08	1	30.10	0	0.00	29.95	1	5,201	0.02%
2024/03/29	2	30.45	0	0.00	30.00	2	5,555	0.04%
2024/03/28	1	29.80	10	30.75	30.85	-9	5,560	-0.16%
2024/03/25	1	30.65	1.1	30.12	30.10	-0.1	5,575	0.00%
2024/03/22	1.3	29.94	0	0.00	30.10	1.3	5,637	0.02%
2024/03/20	0	0.00	0.1	30.40	29.90	-0.1	5,800	0.00%
2024/03/19	0	30.84	0	0.00	30.30	0	5,933	0.00%
2024/03/15	1.1	29.91	1	30.35	29.70	0.1	6,134	0.00%
2024/03/14	0.1	30.20	0	0.00	29.55	0.1	6,148	0.00%
2024/03/13	7	30.28	3	30.53	30.00	4	6,150	0.07%
2024/03/12	2	31.15	0	0.00	31.10	2	6,145	0.03%
2024/03/11	2.1	30.83	0.3	30.89	30.70	1.8	6,150	0.03%
2024/03/08	7	31.40	14.1	31.60	30.60	-7.1	6,139	-0.12%
2024/03/07	3	32.97	2.1	33.60	32.15	1	6,143	0.02%
2024/03/05	0.1	33.85	6	33.68	33.80	-6	6,157	-0.10%
2024/03/04	21	35.00	39.4	35.06	34.35	-18.4	6,150	-0.30%
2024/03/01	0	35.85	1	35.85	35.55	-1	6,284	-0.02%
2024/02/29	0	0.00	0.1	37.00	37.10	-0.1	6,565	0.00%
2024/02/27	5	36.10	9	36.55	36.70	-4	7,096	-0.06%
2024/02/26	16.1	37.62	5	37.47	37.00	11.1	7,159	0.16%
2024/02/23	8.5	37.89	13.4	37.64	37.40	-4.9	7,227	-0.07%
2024/02/22	6	37.35	3	37.81	37.60	3	7,141	0.04%
2024/02/21	6.1	36.80	70	35.82	36.30	-63.9	6,950	-0.92%
2024/02/20	28	37.58	18	37.29	36.70	10	6,772	0.15%
2024/02/19	58	38.28	32.3	38.45	38.65	25.7	6,499	0.40%
2024/02/16	0	0.00	2.1	36.21	36.40	-2.1	5,683	-0.04%
2024/02/15	12	32.28	15	32.52	33.10	-3	5,586	-0.05%
2024/02/05	1	30.45	13.3	29.74	30.10	-12.3	5,376	-0.23%
2024/02/02	24.1	29.82	6.1	29.83	29.80	18.1	5,317	0.34%
2024/02/01	5.1	30.35	3	30.10	30.10	2.1	5,242	0.04%
2024/01/31	9	29.90	9	29.99	30.20	0	5,136	0.00%
2024/01/30	12	30.07	2.1	29.62	29.75	9.9	5,064	0.20%
2024/01/29	8.1	29.98	6	29.98	30.05	2.1	4,999	0.04%
2024/01/26	13	28.92	6	28.95	28.50	7	4,899	0.14%
2024/01/25	6	29.10	4	29.19	28.75	2	4,867	0.04%
2024/01/24	7	30.96	10	30.08	29.60	-3	4,792	-0.06%
2024/01/23	82	30.75	17.2	31.15	31.00	64.8	4,689	1.38%
2024/01/22	11	30.69	10	30.96	30.35	1	4,545	0.02%
2024/01/19	18	29.48	9.1	29.79	30.40	8.9	4,407	0.20%
2024/01/18	5	29.84	3	30.22	29.80	2	4,365	0.05%
2024/01/17	11	29.14	5	29.30	29.30	6	4,292	0.14%
2024/01/15	8	30.05	5	30.25	30.20	3	4,211	0.07%
2024/01/12	0	0.00	1	29.20	28.85	-1	4,133	-0.02%
2024/01/11	9	29.85	5	29.86	29.65	4	4,098	0.10%
2024/01/10	20	28.18	2	28.25	28.15	18	3,999	0.45%
2024/01/09	1	28.75	0	0.00	28.75	1	3,969	0.03%
2024/01/08	10	28.96	11	29.58	28.90	-1	3,933	-0.03%
2024/01/05	1.1	28.71	1	28.57	28.55	0.1	3,844	0.00%
2024/01/04	0	28.90	3	29.18	29.05	-3	3,813	-0.08%
2024/01/03	0	29.45	0.1	29.15	28.90	0	3,786	0.00%
2024/01/02	3	29.40	3	29.25	29.25	0	3,761	0.00%
2023/12/29	2	29.68	0	0.00	29.60	2	3,735	0.05%
2023/12/28	3	30.28	0	0.00	30.00	3	3,704	0.08%
2023/12/27	27	31.11	18.1	31.34	31.05	9	3,652	0.25%
2023/12/26	9	29.98	7	30.09	30.70	2	3,458	0.06%
2023/12/22	1	28.50	0	0.00	28.80	1	3,273	0.03%
2023/12/20	0.1	29.00	0.3	28.80	28.75	-0.2	3,201	-0.01%
2023/12/19	2	28.35	0	0.00	28.65	2	3,170	0.06%
2023/12/18	1	29.85	1	29.90	29.95	0	3,090	0.00%
2023/12/15	1	30.85	2	30.90	31.00	-1	3,029	-0.03%
2023/12/14	2	30.38	0	29.80	30.00	2	2,893	0.07%
2023/12/13	18	31.61	16	31.06	31.50	2	2,731	0.07%
2023/12/11	1	31.50	1	32.94	32.45	0	2,485	0.00%
2023/12/08	5	30.90	4	31.38	31.20	1	2,431	0.04%
2023/12/07	1	31.40	0	0.00	31.05	1	2,398	0.04%
2023/12/06	0	0.00	0.3	32.55	32.55	-0.3	2,345	-0.01%
2023/12/05	2	31.73	7.3	31.45	31.90	-5.3	2,301	-0.23%
2023/12/04	2	34.48	5.2	33.61	32.90	-3.2	2,250	-0.14%
2023/12/01	3.2	32.26	43.1	32.99	32.85	-39.9	2,145	-1.86%
2023/11/30	14	29.72	9	30.47	30.80	5	2,047	0.24%
2023/11/29	37	29.25	4	28.80	29.40	33	1,969	1.68%
2023/11/28	2	28.20	11.1	28.42	29.00	-9.1	1,899	-0.48%
2023/11/27	6	28.21	7.3	28.32	28.50	-1.3	1,649	-0.08%
2023/11/24	20	26.40	18.1	26.57	26.50	1.9	1,274	0.15%
2023/11/23	9	25.17	11.7	24.92	25.20	-2.7	684	-0.40%
2023/11/22	0	0.00	3.4	23.07	22.95	-3.4	480	-0.70%
2023/11/21	0	20.35	3.1	20.16	21.00	-3.1	267	-1.16%
2023/11/20	2	19.00	2	19.10	19.10	0	208	0.00%
2023/11/17	0	0.00	0.1	18.90	19.10	-0.1	205	-0.05%
2023/11/16	12.1	18.70	0.1	19.10	18.95	12	204	5.88%
2023/11/15	0.1	18.70	2.8	18.87	19.10	-2.7	198	-1.35%
2023/11/14	0	0.00	4	18.60	18.70	-4	191	-2.08%
2023/11/13	0	0.00	1.6	18.39	18.25	-1.6	189	-0.87%
2023/11/10	2	18.30	0	18.55	18.20	2	191	1.04%
2023/11/09	5	18.91	0	0.00	18.75	5	186	2.68%
2023/11/08	0.1	18.58	0	0.00	18.55	0.1	189	0.07%
2023/11/07	0.1	18.50	0.1	18.55	18.70	0	188	0.02%
2023/11/06	0	18.35	1	18.60	18.45	-1	188	-0.52%
2023/11/03	2	18.23	0	0.00	18.20	2	183	1.10%
2023/11/02	0	18.50	1	18.60	18.40	-1	182	-0.54%
2023/11/01	0.1	18.35	1	18.15	18.35	-0.9	180	-0.52%
2023/10/31	5	18.30	5	17.70	17.70	0	177	0.01%
2023/10/30	1	18.15	0	0.00	18.20	1	174	0.57%
2023/10/27	0	0.00	1	18.45	18.50	-1	172	-0.58%
2023/10/26	0.1	19.00	0	18.90	18.15	0.1	161	0.05%
2023/10/25	0	0.00	1.3	18.45	18.45	-1.3	121	-1.06%
2023/10/24	0.3	16.93	0	0.00	16.80	0.3	109	0.23%
2023/10/23	0.1	16.89	0	0.00	16.65	0.1	111	0.08%
2023/10/20	0.8	16.93	0	0.00	16.70	0.8	116	0.70%
2023/10/19	0.3	17.12	0	0.00	17.00	0.3	120	0.23%
2023/10/18	0.3	17.26	0	0.00	17.05	0.3	120	0.26%
2023/10/17	0.2	17.37	0	0.00	17.25	0.2	120	0.12%
2023/10/16	0.1	17.35	0	0.00	17.20	0.1	122	0.09%
2023/10/13	0	17.40	0	0.00	17.30	0	125	0.02%
2023/10/12	0.4	17.31	0.1	17.40	17.25	0.3	128	0.20%
2023/10/11	0.6	17.33	0	0.00	17.20	0.6	133	0.49%
2023/10/05	0.5	17.40	0	0.00	17.30	0.5	139	0.36%
2023/10/04	0.3	17.37	0	0.00	17.20	0.3	142	0.22%
2023/10/03	1.1	17.37	0	0.00	17.40	1.1	141	0.78%
2023/10/02	0.2	17.59	0	0.00	17.60	0.2	141	0.15%
2023/09/28	0.1	17.70	0	0.00	17.60	0.1	144	0.09%
2023/09/27	0	17.85	0	0.00	17.60	0	145	0.02%
2023/09/25	0.1	18.00	0	0.00	17.80	0.1	149	0.04%
2023/09/21	1.5	17.57	0	0.00	17.50	1.5	150	1.01%
2023/09/20	0.1	18.00	0	0.00	17.85	0.1	147	0.07%
2023/09/19	0.1	18.00	0	0.00	17.85	0.1	149	0.08%
2023/09/18	0.3	18.00	1	17.85	17.80	-0.7	149	-0.49%
2023/09/15	1.4	17.82	0	0.00	17.60	1.4	152	0.89%
2023/09/14	0	0.00	1	17.95	17.95	-1	151	-0.66%
2023/09/13	1	17.80	0.1	17.95	17.85	0.9	152	0.60%
2023/09/12	0.1	18.07	1	18.00	17.85	-0.9	153	-0.60%
2023/09/11	0	0.00	1	18.10	17.95	-1	154	-0.65%
2023/09/08	0.2	17.74	0	0.00	17.65	0.2	149	0.13%
2023/09/07	1	17.55	0	0.00	17.65	1	150	0.67%
2023/09/06	1	17.55	1	17.80	17.65	0	151	0.00%
2023/09/05	0.2	17.68	0	0.00	17.55	0.2	151	0.11%
2023/09/01	0.7	17.65	0	0.00	17.60	0.7	153	0.43%
2023/08/30	0	17.70	0	0.00	17.55	0	154	0.01%
2023/08/28	1	17.10	0	0.00	17.20	1	157	0.64%
2023/08/25	0.1	17.32	0	0.00	17.20	0.1	159	0.07%
2023/08/24	0.2	17.49	0	0.00	17.15	0.2	166	0.09%
2023/08/23	0.2	17.40	0	0.00	17.30	0.2	166	0.11%
2023/08/22	0.3	17.55	0	0.00	17.25	0.3	168	0.19%
2023/08/21	0.5	17.60	0	0.00	17.45	0.5	168	0.29%
2023/08/18	1.1	17.57	1.1	17.84	17.55	0.1	170	0.04%
2023/08/17	0	17.57	0.4	17.60	17.70	-0.3	170	-0.20%
2023/08/16	0.4	17.43	0	0.00	17.40	0.4	171	0.20%
2023/08/15	2.4	17.40	0	0.00	17.25	2.4	169	1.43%
2023/08/14	0.1	17.44	2	17.85	17.35	-1.9	169	-1.10%
2023/08/11	0.3	17.28	0	0.00	17.20	0.3	167	0.16%
2023/08/10	0.6	17.28	0	0.00	17.00	0.6	167	0.33%
2023/08/09	1.1	17.65	0	0.00	17.30	1.1	166	0.64%
2023/08/08	0.7	17.50	0	0.00	17.45	0.7	166	0.45%
2023/08/07	1	17.64	0	0.00	17.55	1	166	0.58%
2023/08/04	0.2	17.72	0	0.00	17.70	0.2	165	0.14%
2023/08/02	2.5	17.80	0	0.00	17.70	2.5	168	1.50%
2023/08/01	0.4	18.25	0	0.00	18.00	0.4	167	0.26%
2023/07/31	0.1	18.22	0	0.00	18.25	0.1	167	0.08%
2023/07/28	0.3	18.40	0.1	18.20	18.10	0.2	164	0.10%
2023/07/27	0.3	17.92	0	0.00	17.85	0.3	165	0.18%
2023/07/26	2	17.60	0	0.00	17.50	2	163	1.24%
2023/07/25	4.8	17.61	0.9	17.75	17.55	3.9	162	2.40%
2023/07/24	5	17.90	0	0.00	17.70	5	159	3.10%
2023/07/21	1.5	18.13	0	0.00	18.05	1.5	158	0.95%
2023/07/20	0.2	18.40	0	0.00	18.20	0.2	161	0.09%
2023/07/19	0.1	18.45	0.1	18.45	18.20	0	162	0.02%
2023/07/18	0	18.20	0	0.00	18.10	0	165	0.01%
2023/07/17	0.2	18.35	0	0.00	18.20	0.2	165	0.09%
2023/07/14	0.1	18.10	0	0.00	18.30	0.1	165	0.03%
2023/07/13	0	18.35	0	0.00	18.25	0	163	0.01%
2023/07/12	1.3	18.65	0	0.00	18.30	1.3	165	0.78%
2023/07/10	0.7	18.81	0	0.00	18.65	0.7	164	0.43%
2023/07/07	0	18.80	0	0.00	18.75	0	165	0.02%
2023/07/06	0.5	19.07	0.1	19.15	18.95	0.4	166	0.26%
2023/07/05	0.3	18.95	0	19.00	18.75	0.3	165	0.17%
2023/07/03	0.1	18.90	0	19.15	18.75	0.1	166	0.06%
2023/06/30	0.7	18.91	0	0.00	18.75	0.7	166	0.39%
2023/06/28	0.1	18.90	0	0.00	18.90	0.1	171	0.06%
2023/06/27	0.1	19.01	0	19.25	18.90	0.1	178	0.06%
2023/06/26	0.2	19.16	0	0.00	19.15	0.2	185	0.09%
2023/06/21	0.1	19.30	0	0.00	19.15	0.1	215	0.05%
2023/06/20	0.1	19.30	0	0.00	19.10	0.1	217	0.06%
2023/06/19	0.1	19.24	0	0.00	19.35	0.1	241	0.06%
2023/06/16	0.3	19.27	1	19.20	19.20	-0.7	242	-0.28%
2023/06/14	0.1	19.65	0	0.00	19.45	0.1	240	0.02%
2023/06/12	0	19.80	0	0.00	19.25	0	244	0.01%
2023/06/08	0.1	19.83	0	0.00	19.50	0.1	250	0.04%
2023/06/07	0	0.00	0.1	19.87	19.80	-0.1	256	-0.03%
2023/06/06	0	19.80	1	19.70	19.75	-1	261	-0.38%
2023/06/05	0.1	19.75	2	19.60	19.80	-1.9	272	-0.70%
2023/06/02	0	19.50	0	0.00	19.50	0	277	0.01%
2023/05/31	0	19.80	2	19.75	19.80	-2	291	-0.69%
2023/05/30	0	0.00	0	20.00	19.85	0	291	-0.01%
2023/05/29	0	0.00	0	19.25	19.25	0	285	0.00%
2023/05/26	0.1	19.10	6	19.02	19.00	-5.9	289	-2.03%
2023/05/25	0.3	19.16	0	0.00	19.00	0.3	289	0.11%
2023/05/24	0	19.10	0	0.00	18.95	0	291	0.00%
2023/05/22	0	18.85	0	0.00	18.75	0	292	0.01%
2023/05/18	0.2	19.00	1	19.00	19.00	-0.8	292	-0.27%
2023/05/17	1	19.00	0	0.00	19.05	1	293	0.34%
2023/05/15	0.1	18.44	0	0.00	18.40	0.1	291	0.05%
2023/05/11	0.1	18.65	0	0.00	18.25	0.1	294	0.03%
2023/05/10	0.3	18.56	0	0.00	18.50	0.3	294	0.10%
2023/05/09	0.2	18.76	11	18.45	18.50	-10.8	297	-3.64%
2023/05/08	0.1	19.20	0	0.00	18.95	0.1	300	0.03%
2023/05/04	0	19.25	0	0.00	19.00	0	306	0.01%
2023/05/03	0.2	19.34	0	0.00	19.00	0.2	307	0.05%
2023/04/28	3	19.00	1	18.95	18.95	2	309	0.65%
2023/04/27	2.1	18.81	2	18.90	18.85	0.1	309	0.04%
2023/04/26	0.3	18.80	0	0.00	18.80	0.3	307	0.11%
2023/04/25	0.1	19.05	0	0.00	18.75	0.1	307	0.03%
2023/04/24	0	19.95	0	0.00	19.30	0	305	0.00%
2023/04/21	0.2	19.51	1	20.10	19.30	-0.8	304	-0.26%
2023/04/19	0.1	20.65	0	0.00	20.15	0.1	300	0.03%
2023/04/17	0	20.95	0	0.00	20.70	0	295	0.00%
2023/04/13	0.1	20.50	0	0.00	20.55	0.1	287	0.03%
2023/04/11	0	20.30	0	0.00	20.45	0	286	0.00%
2023/04/10	10	20.25	0	0.00	20.35	10	285	3.51%
2023/03/31	0	0.00	0	20.70	20.65	0	280	0.00%
2023/03/30	0	0.00	0.1	20.75	20.65	-0.1	279	-0.03%
2023/03/29	0	0.00	10	20.80	20.70	-10	277	-3.60%
2023/03/28	10	20.50	0	0.00	20.30	10	276	3.62%
2023/03/27	1	20.95	0	0.00	20.80	1	269	0.37%
2023/03/24	0	0.00	10.1	21.30	21.30	-10.1	262	-3.84%
2023/03/22	0	21.11	10	20.30	20.85	-10	229	-4.36%
2023/03/20	0	19.50	0	0.00	19.55	0	203	0.01%
2023/03/10	30	19.76	0	0.00	19.70	30	200	15.00%
2023/03/08	1	20.80	0	0.00	20.65	1	189	0.54%
2023/03/07	1	20.00	2	19.95	19.95	-1	179	-0.56%
2023/03/06	2	19.94	0	0.00	20.20	2	172	1.17%
2023/03/03	0	19.00	0	0.00	18.90	0	158	0.02%
2023/03/01	0.4	18.78	0	0.00	18.75	0.4	156	0.26%
2023/02/24	20	18.75	0	0.00	19.00	20	155	12.89%
2023/02/23	0.1	18.60	0	0.00	18.65	0.1	151	0.07%
2023/02/22	0	18.57	0	0.00	18.35	0	150	0.03%
2023/02/21	3	18.55	3	18.55	18.55	0	150	0.01%
2023/02/20	0.1	18.50	0	0.00	18.50	0.1	151	0.07%
2023/02/17	0.2	18.50	0	0.00	18.40	0.2	150	0.13%
2023/02/15	0	18.55	0	18.45	18.20	0	150	0.02%
2023/02/13	0.1	18.34	2	18.30	18.30	-1.9	149	-1.27%
2023/02/10	0	18.45	0	0.00	18.10	0	150	0.01%
2023/02/09	2.2	18.21	1	18.35	18.20	1.2	149	0.77%
2023/02/08	0.2	18.70	0	0.00	18.50	0.2	147	0.14%
2023/02/07	0.5	18.47	0	0.00	18.60	0.5	145	0.36%
2023/02/06	0.4	18.95	1	18.80	18.75	-0.6	142	-0.42%
2023/02/03	0.2	18.50	0	0.00	18.40	0.2	135	0.15%
2023/02/02	0.4	17.71	0	0.00	17.90	0.4	128	0.27%
2023/02/01	0.1	17.73	0	0.00	17.55	0.1	126	0.06%
2023/01/31	0.6	17.74	0	0.00	17.50	0.6	126	0.44%
2023/01/30	0.4	17.46	0	0.00	17.20	0.4	125	0.29%
2023/01/17	0.2	17.28	0	0.00	17.05	0.2	124	0.13%
2023/01/13	0.5	17.17	0	0.00	17.00	0.5	124	0.43%
2023/01/12	0.6	17.34	0	0.00	17.20	0.6	123	0.48%
2023/01/11	0.2	17.67	0	0.00	17.50	0.2	122	0.15%
2023/01/09	1	17.65	0.5	17.70	17.35	0.5	122	0.41%
2023/01/04	0.1	17.30	0	0.00	17.20	0.1	133	0.07%
2023/01/03	0	17.15	0	0.00	17.05	0	135	0.03%
2022/12/30	0	17.20	0	0.00	17.05	0	134	0.01%
2022/12/29	0.1	17.30	0	0.00	17.25	0.1	135	0.09%
2022/12/28	0.2	17.49	0	0.00	17.30	0.2	136	0.12%
2022/12/26	0.1	17.55	0	0.00	17.50	0.1	136	0.05%
2022/12/23	0.2	17.50	0	0.00	17.50	0.2	137	0.16%
2022/12/21	0.2	17.30	0	0.00	17.20	0.2	145	0.14%
2022/12/20	0.4	17.41	0	0.00	17.10	0.4	146	0.28%
2022/12/19	0.2	17.58	0	0.00	17.40	0.2	154	0.15%
2022/12/16	0.4	17.70	0	0.00	17.50	0.4	155	0.24%
2022/12/15	0.2	17.96	0	18.00	17.85	0.2	155	0.14%
2022/12/13	0	17.65	0	0.00	17.65	0	155	0.03%
2022/12/12	0	17.75	0	0.00	17.60	0	157	0.03%
2022/12/09	0	17.95	0	0.00	17.65	0	157	0.02%
2022/12/08	0.2	18.90	0	0.00	17.60	0.2	157	0.13%
2022/12/07	0.2	17.72	1	17.60	17.35	-0.8	157	-0.52%
2022/12/06	0.5	17.76	0	0.00	17.50	0.5	157	0.29%
2022/12/05	0.4	18.05	0	0.00	18.00	0.4	155	0.24%
2022/12/02	0.3	18.02	0	0.00	18.00	0.3	155	0.16%
2022/12/01	0.1	17.81	0	0.00	17.85	0.1	152	0.09%
2022/11/30	1.3	17.46	0	0.00	17.50	1.3	155	0.82%
2022/11/29	0.4	17.17	0	0.00	17.15	0.4	156	0.24%
2022/11/28	0.1	17.00	0	0.00	16.95	0.1	156	0.09%
2022/11/25	1.3	16.94	0	0.00	16.90	1.3	158	0.82%
2022/11/24	0.2	17.17	0	0.00	17.05	0.2	158	0.14%
2022/11/23	0.1	17.11	0	0.00	16.95	0.1	158	0.03%
2022/11/22	0.3	16.86	0	0.00	16.75	0.3	159	0.16%
2022/11/18	1	17.17	0	0.00	16.95	1	161	0.65%
2022/11/17	0	17.20	0	0.00	17.15	0	160	0.02%
2022/11/16	0.1	17.20	0	0.00	16.95	0.1	159	0.03%
2022/11/14	1.1	17.01	0	0.00	17.10	1.1	161	0.66%
2022/11/10	0.3	16.93	0	0.00	16.80	0.3	165	0.20%
2022/11/09	0.2	17.10	0	0.00	16.90	0.2	173	0.14%
2022/11/08	0.1	17.00	0	0.00	16.85	0.1	175	0.05%
2022/11/07	0.1	17.05	0	0.00	16.95	0.1	174	0.03%
2022/11/04	0.5	16.79	0	0.00	16.85	0.5	176	0.29%
2022/11/03	0	0.00	2	16.60	16.80	-2	178	-1.12%
2022/11/02	0.1	16.90	0	0.00	16.75	0.1	178	0.06%
2022/11/01	0.5	16.48	0	0.00	16.40	0.5	180	0.29%
2022/10/31	0.1	16.45	0	0.00	16.20	0.1	180	0.03%
2022/10/28	2	16.25	2	16.45	16.10	0	182	0.02%
2022/10/26	0.2	16.30	0	0.00	16.25	0.2	185	0.12%
2022/10/21	0.5	16.01	0.3	16.10	15.95	0.2	185	0.09%
2022/10/20	0.4	16.06	0	0.00	16.00	0.4	185	0.24%
2022/10/19	1.1	16.21	0	16.35	16.10	1.1	185	0.59%
2022/10/18	0	16.30	0	0.00	16.20	0	187	0.03%
2022/10/17	0.4	16.00	0	0.00	15.90	0.4	190	0.21%
2022/10/14	0	16.50	0	0.00	16.15	0	192	0.02%
2022/10/13	3.9	15.92	0	0.00	15.15	3.9	192	2.01%
2022/10/12	0.1	16.55	0	0.00	16.35	0.1	187	0.03%
2022/10/11	0.9	16.66	0	0.00	16.45	0.9	188	0.50%
2022/10/07	0.1	17.22	0	0.00	17.15	0.1	189	0.05%
2022/10/06	0.2	17.15	0	0.00	17.15	0.2	191	0.08%
2022/10/05	0.2	17.23	0	0.00	17.00	0.2	192	0.12%
2022/10/04	0	17.05	0	0.00	17.05	0	194	0.02%
2022/10/03	0.3	16.75	0	0.00	16.60	0.3	194	0.17%
2022/09/30	0.4	16.48	0	0.00	16.70	0.4	196	0.20%
2022/09/29	0.7	16.54	0	0.00	16.50	0.7	198	0.35%
2022/09/28	7.3	16.77	3	16.97	16.10	4.3	200	2.14%
2022/09/27	4.7	17.06	3	17.15	17.15	1.7	195	0.89%
2022/09/26	7.1	17.44	4	17.53	16.95	3.1	199	1.55%
2022/09/23	4.8	18.20	4	18.33	17.90	0.8	200	0.40%
2022/09/22	3.5	18.06	0	0.00	18.10	3.5	204	1.73%
2022/09/21	1.3	18.33	1	18.40	18.15	0.3	203	0.15%
2022/09/20	0.1	18.66	0	0.00	18.50	0.1	203	0.06%
2022/09/19	0.1	18.70	0	0.00	18.50	0.1	203	0.02%
2022/09/16	0	19.05	2	18.88	18.75	-2	205	-0.96%
2022/09/15	0	19.15	1	19.05	19.05	-1	208	-0.47%
2022/09/14	0.1	18.96	0	0.00	18.85	0.1	213	0.03%
2022/09/12	0.2	19.50	0	0.00	19.30	0.2	222	0.07%
2022/09/08	0	19.30	0	0.00	19.20	0	224	0.01%
2022/09/06	1.1	18.89	0	0.00	18.95	1.1	227	0.48%
2022/09/05	0	19.50	1	19.65	19.15	-1	227	-0.43%
2022/09/02	0.1	19.85	0	0.00	19.55	0.1	227	0.03%
2022/09/01	0.4	19.98	0	0.00	19.70	0.4	225	0.18%
2022/08/31	0	20.30	0	0.00	19.95	0	226	0.01%
2022/08/30	1.1	20.13	0	0.00	20.05	1.1	225	0.48%
2022/08/29	1	19.85	0	0.00	20.00	1	227	0.44%
2022/08/26	0.1	20.75	0	0.00	20.40	0.1	227	0.02%
2022/08/25	0	0.00	1	20.30	20.15	-1	227	-0.44%
2022/08/24	0.1	20.22	2	20.15	20.10	-1.9	236	-0.80%
2022/08/23	1	20.10	0	0.00	20.10	1	236	0.42%
2022/08/22	0	20.50	0	0.00	20.15	0	240	0.01%
2022/08/19	1	20.60	0	0.00	20.55	1	241	0.41%
2022/08/18	0	20.80	1	20.20	20.25	-1	240	-0.41%
2022/08/17	0	0.00	1	20.00	20.00	-1	241	-0.41%
2022/08/16	1	20.00	0	0.00	19.70	1	242	0.41%
2022/08/15	0.1	20.50	0	0.00	20.05	0.1	238	0.03%
2022/08/11	0	21.00	0	0.00	19.65	0	246	0.01%
2022/08/10	0.2	19.65	0	0.00	19.55	0.2	248	0.08%
2022/08/08	0.1	19.40	0	0.00	19.40	0.1	271	0.03%
2022/08/04	0.4	19.14	0	0.00	19.00	0.4	277	0.13%
2022/08/03	0	19.40	0	0.00	19.05	0	281	0.01%
2022/08/02	0.2	19.61	0	0.00	19.40	0.2	289	0.07%
2022/08/01	0	0.00	3	20.00	20.00	-3	292	-1.03%
2022/07/29	0	20.72	0	0.00	20.10	0	293	0.01%
2022/07/28	0.1	20.37	0	0.00	19.95	0.1	294	0.03%
2022/07/27	0	0.00	5	19.95	20.05	-5	297	-1.68%
2022/07/26	0.1	20.05	0	0.00	19.95	0.1	298	0.02%
2022/07/25	0.1	20.45	0	0.00	20.20	0.1	298	0.03%
2022/07/22	0	21.00	0	0.00	20.15	0	301	0.01%
2022/07/21	2	20.15	0	0.00	20.05	2	316	0.63%
2022/07/20	0	20.05	0	0.00	19.85	0	315	0.00%
2022/07/18	1	19.40	1	19.50	19.40	0	321	0.00%
2022/07/15	0.1	19.20	0	0.00	19.10	0.1	322	0.04%
2022/07/14	0.1	18.85	0	0.00	18.75	0.1	322	0.02%
2022/07/13	0	18.70	0	0.00	18.40	0	322	0.00%
2022/07/12	3.4	18.33	1	18.62	17.80	2.4	326	0.73%
2022/07/11	0.5	18.76	0	0.00	18.80	0.5	331	0.15%
2022/07/08	0	18.75	0	0.00	18.65	0	333	0.01%
2022/07/07	2.1	17.78	1.3	18.03	18.35	0.8	333	0.24%
2022/07/06	6	18.06	4	18.26	17.70	2	337	0.60%
2022/07/05	2.3	17.94	2	18.23	18.30	0.3	342	0.10%
2022/07/04	6.2	17.73	4	18.01	17.70	2.2	344	0.63%
2022/07/01	2	18.31	0	0.00	17.60	2	346	0.58%
2022/06/30	0	19.40	0	0.00	19.05	0	342	0.01%
2022/06/29	5	19.90	0	0.00	19.85	5	342	1.46%
2022/06/28	2	20.00	2	20.08	20.05	0	345	0.00%
2022/06/27	0	0.00	5	20.55	20.35	-5	353	-1.41%
2022/06/23	2	19.60	2	19.40	19.40	0	364	0.00%
2022/06/22	0.1	19.65	0	0.00	19.25	0.1	367	0.03%
2022/06/21	0.1	19.78	0	0.00	19.95	0.1	368	0.02%
2022/06/20	5	20.15	0	0.00	19.20	5	373	1.34%
2022/06/17	0.1	20.80	0	0.00	20.10	0.1	384	0.02%
2022/06/16	0	0.00	5	20.60	20.40	-5	387	-1.29%
2022/06/14	0	21.25	0	0.00	21.10	0	399	0.00%
2022/06/13	2	21.60	0	0.00	21.55	2	401	0.50%
2022/06/09	2	22.40	1	22.50	22.50	1	411	0.24%
2022/06/01	0	0.00	1	22.40	22.60	-1	462	-0.22%
2022/05/31	0	22.80	0	0.00	22.10	0	464	0.00%
2022/05/26	2	21.70	2	21.70	21.60	0	485	0.00%
2022/05/24	1.1	21.40	0	0.00	21.20	1.1	508	0.21%
2022/05/23	2	21.70	2	22.10	21.55	0	516	0.00%
2022/05/20	0	0.00	1	21.60	21.70	-1	538	-0.19%
2022/05/19	1	20.85	0	0.00	21.30	1	551	0.18%
2022/05/17	3	20.98	3	21.12	21.15	0	592	0.00%
2022/05/16	4	20.90	0	0.00	20.35	4	599	0.67%
2022/05/11	0.1	20.80	0	0.00	20.75	0.1	660	0.01%
2022/05/10	1.1	20.55	0	0.00	20.75	1.1	722	0.16%
2022/05/09	0	20.10	0	0.00	19.80	0	800	0.00%
2022/05/06	0	20.60	0	0.00	20.60	0	855	0.00%
2022/05/04	0	21.50	0	0.00	20.50	0	919	0.00%
2022/05/03	0	20.90	0	0.00	20.30	0	967	0.00%
2022/04/29	0.2	20.50	0	0.00	20.20	0.2	1,018	0.02%
2022/04/28	0.1	20.50	0	0.00	20.05	0.1	1,097	0.01%
2022/04/27	0.5	20.05	0	0.00	19.65	0.5	1,213	0.04%
2022/04/26	0	22.33	0	0.00	20.75	0	1,492	0.00%
2022/04/25	0.2	21.43	0	0.00	20.75	0.2	1,717	0.01%
2022/04/22	0	22.00	0	0.00	21.75	0	1,850	0.00%
2022/04/21	0.1	22.35	0	0.00	22.30	0.1	2,012	0.00%
2022/04/19	0	22.05	0	0.00	21.80	0	2,901	0.00%
2022/04/15	0	22.00	0	0.00	21.95	0	2,956	0.00%
2022/04/14	0	22.35	1	22.40	22.45	-1	2,964	-0.03%
2022/04/13	1	22.85	0	0.00	22.75	1	2,967	0.03%
2022/04/12	0	0.00	0.1	22.20	22.20	-0.1	2,992	0.00%
2022/04/11	0	22.50	0	0.00	22.40	0	2,989	0.00%
2022/03/31	1	24.00	0	0.00	24.00	1	3,000	0.03%
2022/03/30	1	24.00	10	24.08	24.20	-9	3,006	-0.30%
2022/03/29	0	24.10	0	0.00	23.75	0	3,008	0.00%
2022/03/28	0	23.50	0	0.00	23.50	0	3,003	0.00%
2022/03/23	0	0.00	20	24.15	23.90	-20	3,011	-0.66%
2022/03/22	0	0.00	2	24.15	24.00	-2	3,014	-0.07%
2022/03/18	0	0.00	1	23.70	23.65	-1	3,089	-0.03%
2022/03/15	0	23.50	0	0.00	22.35	0	3,162	0.00%
2022/03/14	0	22.90	0	0.00	22.90	0	3,173	0.00%
2022/03/11	2	22.90	0	0.00	22.90	2	3,179	0.06%
2022/03/10	0.1	23.20	0	0.00	23.05	0.1	3,186	0.00%
2022/03/09	0.1	22.60	0	0.00	22.55	0.1	3,183	0.00%
2022/03/08	0	22.75	0	0.00	22.35	0	3,189	0.00%
2022/03/07	0.1	23.64	0	0.00	23.15	0.1	3,183	0.00%
2022/03/04	2	24.45	2	24.45	24.30	0	3,175	0.00%
2022/03/03	0	25.05	0	0.00	24.85	0	3,179	0.00%
2022/02/25	0.1	25.50	0	0.00	24.60	0.1	3,246	0.00%
2022/02/24	0	0.00	0	25.10	24.35	0	3,344	0.00%
2022/02/17	0.1	27.00	0	0.00	26.05	0.1	3,317	0.00%
2022/02/15	1	27.09	0	0.00	26.50	1	3,284	0.03%
2022/02/14	0	26.70	0	0.00	26.70	0	3,272	0.00%
2022/02/09	1	28.55	0	28.55	28.90	1	3,168	0.03%
2022/02/08	0	27.00	0.1	26.93	27.10	-0.1	3,087	0.00%
2022/01/25	0	27.14	1	27.10	27.10	-1	3,001	-0.03%
2022/01/24	0.1	27.55	0	0.00	26.90	0.1	2,983	0.00%
2022/01/21	1.1	28.60	2	28.30	27.60	-1	2,937	-0.03%
2022/01/20	4	29.11	7	29.20	29.35	-3	2,862	-0.10%
2022/01/19	4	28.35	2	29.33	29.70	2	2,748	0.07%
2022/01/18	23	28.60	19	28.62	28.60	4	2,458	0.16%
2022/01/17	0	26.90	0	0.00	26.80	0	2,234	0.00%
2022/01/14	6	27.66	7	27.33	27.10	-1	2,099	-0.05%
2022/01/13	31	28.87	76	29.09	29.00	-45	1,942	-2.32%
2022/01/12	18	27.40	45	28.02	28.05	-27	1,296	-2.08%
2022/01/11	13	25.70	14	26.13	25.50	-1	1,063	-0.09%
2022/01/10	0	0.00	2	25.98	25.65	-2	1,027	-0.19%
2022/01/07	1	25.30	0	0.00	25.00	1	1,012	0.10%
2022/01/05	5	25.99	3	26.07	25.70	2	1,000	0.20%
2022/01/04	0	0.00	2	25.61	25.55	-2	977	-0.21%
2021/12/30	1	25.85	4	25.80	25.70	-3	988	-0.30%
2021/12/28	1	26.00	0	0.00	25.85	1	1,002	0.10%
2021/12/23	0	0.00	20	25.80	25.65	-20	1,011	-1.98%
2021/12/21	0	0.00	1	25.20	25.15	-1	1,017	-0.10%
2021/12/16	0	26.10	0	0.00	26.10	0	1,016	0.00%
2021/12/15	0	0.00	2	26.30	25.90	-2	1,013	-0.20%
2021/12/14	3.1	26.14	1	26.00	26.30	2.1	994	0.21%
2021/12/13	0.1	25.90	0	26.10	26.20	0.1	933	0.01%
2021/12/09	1	25.30	0	0.00	24.90	1	886	0.11%
2021/12/01	1	24.50	0	0.00	24.60	1	864	0.12%
2021/11/29	0	0.00	1	22.90	23.35	-1	860	-0.12%
2021/11/26	0.2	23.86	0	23.90	23.75	0.2	860	0.02%
2021/11/25	0	25.50	0	0.00	24.85	0	839	0.00%
2021/11/24	6	25.92	6	25.53	25.65	0	818	0.00%
2021/11/23	0	26.90	3	27.07	26.15	-3	793	-0.38%
2021/11/19	1	25.45	0	0.00	25.30	1	706	0.14%
2021/11/17	0.1	25.40	3	25.25	25.25	-2.9	706	-0.41%
2021/11/16	3	25.20	2	25.15	25.15	1	709	0.14%
2021/11/15	5	25.30	4	25.14	25.10	1	717	0.14%
2021/11/12	0	0.00	8	24.60	24.65	-8	758	-1.05%
2021/11/11	0	24.85	0	0.00	25.00	0	777	0.01%
2021/11/10	0.1	25.40	0	0.00	25.40	0.1	801	0.01%
2021/11/03	2	24.95	0	0.00	24.80	2	961	0.21%
2021/11/02	6	25.20	0	0.00	24.70	6	981	0.61%
2021/10/28	0	24.95	0	0.00	24.75	0	1,100	0.00%
2021/10/15	0.1	23.25	0	0.00	23.40	0.1	2,452	0.00%
2021/10/14	0	21.95	0.1	22.25	22.25	0	2,474	0.00%
2021/10/06	0	21.90	4	21.90	21.75	-4	2,591	-0.15%
2021/10/04	0	21.95	0	0.00	21.60	0	2,643	0.00%
2021/10/01	0	24.00	2	23.10	23.10	-2	2,659	-0.07%
2021/09/13	0	0.00	2	24.85	24.70	-2	2,847	-0.07%
2021/09/07	0	0.00	0	24.80	24.85	0	2,926	0.00%
2021/09/02	0	27.23	0	0.00	26.55	0	2,941	0.00%
2021/08/26	0	0.00	5	26.25	26.35	-5	2,986	-0.17%
2021/08/25	0	0.00	0.1	26.60	26.60	-0.1	3,008	0.00%
2021/08/18	5	25.88	4	25.55	26.45	1	3,282	0.03%
2021/08/13	1	28.20	2	28.50	28.30	-1	3,321	-0.03%
2021/08/12	0	0.00	0.1	27.20	27.35	-0.1	3,266	0.00%
2021/08/10	3	27.73	0	27.70	27.60	3	3,312	0.09%
2021/08/09	0	28.85	0	0.00	28.75	0	3,372	0.00%
2021/08/06	0	29.75	2	29.75	29.55	-2	3,385	-0.06%
2021/08/05	2	30.90	0	0.00	30.40	2	3,432	0.06%
2021/08/04	0	0.00	2	31.40	31.00	-2	3,473	-0.06%
2021/08/03	3	31.67	0	31.50	31.45	3	3,479	0.09%
2021/08/02	1	30.85	1	30.70	31.20	0	3,474	0.00%
2021/07/30	2	31.73	1	31.75	30.55	1	3,509	0.03%
2021/07/29	0	30.35	0	30.00	29.65	0	3,393	0.00%
2021/07/28	1	29.19	0.1	29.06	29.15	1	3,351	0.03%
2021/07/27	10	32.27	9	31.89	30.80	1	3,330	0.03%
2021/07/26	16	32.29	12.1	32.63	33.35	3.9	3,175	0.12%
2021/07/23	6.1	29.65	8	29.54	30.35	-2	2,752	-0.07%
2021/07/22	0	27.88	2	28.20	27.60	-2	2,590	-0.08%
2021/07/21	1.1	26.23	6	26.26	26.05	-4.9	2,568	-0.19%
2021/07/20	2.1	27.52	0	0.00	27.45	2.1	2,570	0.08%
2021/07/19	3	28.85	3	28.65	28.65	0	2,583	0.00%
2021/07/14	0	0.00	9	28.03	27.70	-9	2,818	-0.32%
2021/07/13	5.1	29.35	6	29.05	28.60	-0.9	2,877	-0.03%
2021/07/12	0	0.00	1	28.90	29.45	-1	2,882	-0.03%
2021/07/09	3	29.15	7	28.99	28.90	-4	2,877	-0.14%
2021/07/08	3	29.20	3	29.15	29.15	0	3,023	0.00%
2021/07/07	1	28.80	1	29.00	28.65	0	3,170	0.00%
2021/07/06	2	29.63	1	29.70	28.45	1	3,432	0.03%
2021/07/05	4.4	28.94	7	28.96	29.10	-2.6	3,499	-0.07%
2021/07/02	13	28.48	0	0.00	28.25	13	3,758	0.35%
2021/07/01	3	27.60	0	0.00	27.70	3	3,861	0.08%
2021/06/29	5	28.66	4	28.70	28.20	1	4,041	0.02%
2021/06/25	4	28.95	4	28.70	28.70	0	4,329	0.00%
2021/06/23	0	0.00	3	28.23	28.65	-3	4,473	-0.07%
2021/06/22	3	27.53	0	0.00	27.45	3	4,604	0.07%
2021/06/17	0	0.00	1	29.20	29.20	-1	5,540	-0.02%
2021/06/09	1	28.90	0	0.00	28.25	1	6,072	0.02%
2021/06/01	6	30.45	0	0.00	30.35	6	6,315	0.10%
2021/05/31	2	29.80	0	0.00	29.80	2	6,379	0.03%
2021/05/26	3	29.50	3	30.10	30.65	0	6,959	0.00%
2021/05/25	5	29.50	0	0.00	29.35	5	6,856	0.07%
2021/05/20	0.1	27.45	0	0.00	27.35	0.1	6,925	0.00%
2021/05/18	4	26.50	10	27.05	27.80	-6	7,051	-0.09%
2021/05/17	4	26.46	6.1	25.33	25.30	-2.1	7,097	-0.03%
2021/05/12	0	0.00	9	25.26	25.35	-9	6,994	-0.13%
2021/05/11	3	28.35	4	29.00	27.50	-1	6,950	-0.01%
2021/05/10	8	30.34	3	30.31	30.05	5	6,965	0.07%
2021/05/07	0	0.00	1	31.65	32.15	-1	6,969	-0.01%
2021/05/06	2.1	30.06	0	0.00	29.25	2.1	6,960	0.03%
2021/05/05	8.2	30.09	11	30.57	29.80	-2.8	7,007	-0.04%
2021/05/04	12	29.15	11	30.05	30.30	1	7,058	0.01%
2021/05/03	4.1	33.21	1	32.30	32.20	3.1	7,061	0.04%
2021/04/29	3	35.43	50	35.30	35.15	-47	7,090	-0.66%
2021/04/28	7	36.19	0	0.00	36.00	7	7,407	0.09%
2021/04/27	14.1	36.61	24	36.31	36.30	-9.9	8,266	-0.12%
2021/04/26	5	36.47	4	36.85	36.70	1	8,349	0.01%
2021/04/22	1	36.75	2	38.68	36.25	-1	8,518	-0.01%
2021/04/21	6.1	38.23	1	39.10	37.95	5.1	8,609	0.06%
2021/04/20	4	38.16	2	38.50	39.00	2	8,611	0.02%
2021/04/19	1	37.90	5	37.90	37.50	-4	8,616	-0.05%
2021/04/15	5	36.80	0	0.00	36.45	5	8,890	0.06%
2021/04/14	1	38.10	9	36.79	36.00	-8	9,145	-0.09%
2021/04/13	11	38.81	6	39.75	38.25	5	9,959	0.05%
2021/04/12	3	41.22	8	41.73	40.75	-5	10,483	-0.05%
2021/04/09	5	39.60	5	39.95	39.55	0	10,547	0.00%
2021/04/08	11	41.03	18	40.41	40.70	-7	10,828	-0.06%
2021/04/07	10	39.65	6	39.56	39.25	4	10,782	0.04%
2021/03/31	6	38.76	3	39.23	38.50	3	10,670	0.03%
2021/03/30	4	38.63	8	39.13	39.70	-4	10,534	-0.04%
2021/03/29	4	37.73	3	37.92	37.95	1	10,665	0.01%
2021/03/26	3	37.15	3	37.30	37.30	0	10,599	0.00%
2021/03/25	13	38.25	13	37.93	37.50	0	10,552	0.00%
2021/03/24	15	38.49	19	38.11	38.40	-4	10,424	-0.04%
2021/03/23	22	38.04	22	38.70	37.40	0	10,207	0.00%
2021/03/22	19	37.34	21	37.64	38.00	-2	9,807	-0.02%
2021/03/19	26	35.81	24	35.76	35.50	2	9,506	0.02%
2021/03/18	6	34.76	21	34.86	35.35	-15	9,356	-0.16%
2021/03/17	14	34.86	39	34.72	35.05	-25	9,348	-0.27%
2021/03/16	6	33.99	10	34.13	33.95	-4	9,244	-0.04%
2021/03/15	9	34.58	19	34.39	34.30	-10	9,352	-0.11%
2021/03/12	3	33.75	3	33.65	34.00	0	9,395	0.00%
2021/03/11	0	0.00	1	33.35	33.35	-1	9,664	-0.01%
2021/03/09	2	31.60	2	31.70	31.90	0	9,985	0.00%
2021/03/08	2	32.70	3	32.08	32.15	-1	10,054	-0.01%
2021/03/05	1	33.45	0	0.00	33.05	1	10,030	0.01%
2021/03/04	5	33.80	1	33.90	33.25	4	9,990	0.04%
2021/03/03	7	35.52	20.1	34.95	33.80	-13.1	9,932	-0.13%
2021/03/02	0	0.00	2	33.25	33.20	-2	9,330	-0.02%
2021/02/26	0	0.00	0	32.35	32.15	0	9,270	0.00%
2021/02/25	15.1	32.80	5	32.00	32.35	10.1	9,266	0.11%
2021/02/22	3	32.68	1	33.40	33.35	2	9,263	0.02%
2021/02/18	0	0.00	1	31.25	31.65	-1	9,255	-0.01%
2021/02/17	2	30.85	0	0.00	31.75	2	9,193	0.02%
2021/02/04	0	0.00	3	29.65	29.65	-3	9,077	-0.03%
2021/02/03	3	30.40	0	0.00	29.70	3	9,071	0.03%
2021/02/02	1	30.35	0	0.00	30.00	1	9,048	0.01%
2021/02/01	0	0.00	1	29.90	29.80	-1	9,021	-0.01%
2021/01/29	1	30.00	0	31.00	30.05	1	8,955	0.01%
2021/01/28	1	30.95	1	30.80	30.65	0	8,884	0.00%
2021/01/27	7	32.01	15	31.98	31.75	-8	8,832	-0.09%
2021/01/26	10	33.69	10	33.46	32.25	0	8,758	0.00%
2021/01/25	10	33.31	10	33.36	33.75	0	8,684	0.00%
2021/01/22	2	34.00	2	34.15	34.20	0	8,620	0.00%
2021/01/21	16	34.90	20	34.47	34.50	-4	8,514	-0.05%
2021/01/20	70	35.51	70	35.47	34.90	0	8,177	0.00%
2021/01/19	17	33.74	17	33.77	33.50	0	7,286	0.00%
2021/01/18	4	33.63	12	33.68	34.00	-8	7,174	-0.11%
2021/01/15	160	33.55	16	33.09	33.30	144	7,074	2.04%	大買/鉅額交易
2021/01/14	31	34.91	29	34.60	34.60	2	6,950	0.03%
2021/01/13	86	33.89	7	34.24	33.95	79	6,807	1.16%
2021/01/12	5	33.86	0	0.00	34.15	5	6,718	0.07%
2021/01/11	1	34.75	3	34.57	34.40	-2	6,629	-0.03%
2021/01/08	6	33.78	2	34.13	34.10	4	6,490	0.06%
2021/01/07	14	35.78	3.1	35.36	35.75	10.9	6,368	0.17%
2021/01/06	34	36.54	6.1	37.18	35.15	27.9	6,077	0.46%
2021/01/05	34	35.93	11.1	36.07	36.60	23	5,120	0.45%
2021/01/04	11	32.30	12	32.38	33.30	-1	4,439	-0.02%
2020/12/31	7	29.84	12	30.08	30.30	-5	4,107	-0.12%
2020/12/30	0	0.00	30	27.38	27.55	-30	3,704	-0.81%
2020/12/29	2	26.00	0	0.00	25.70	2	3,486	0.06%
2020/12/25	0	0.00	1	25.30	25.50	-1	3,339	-0.03%
2020/12/23	0	0.00	12.1	24.99	25.10	-12.1	3,271	-0.37%
2020/12/21	0	0.00	0.1	24.00	24.00	-0.1	3,148	0.00%
2020/12/18	2	24.60	0	0.00	24.45	2	3,153	0.06%
2020/12/17	1	25.60	3	25.05	25.10	-2	3,241	-0.06%
2020/12/16	0	0.00	5	25.30	25.00	-5	3,350	-0.15%
2020/12/11	3	25.20	0	25.00	25.00	3	4,176	0.07%
2020/12/10	2	26.55	2	26.30	26.00	0	4,158	0.00%
2020/12/09	0	0.00	24	26.85	26.80	-24	4,104	-0.58%
2020/12/08	13	26.39	3	26.20	26.20	10	3,966	0.25%
2020/12/07	19	27.11	6	26.82	26.75	13	3,864	0.34%
2020/12/04	3	24.53	2	25.10	25.10	1	3,584	0.03%
2020/12/03	13	24.34	13	24.66	24.20	0	3,496	0.00%
2020/12/02	0	0.00	6	26.05	26.05	-6	3,213	-0.19%
2020/11/23	3	22.90	3	22.75	22.75	0	3,576	0.00%
2020/11/19	0	0.00	1	23.40	23.15	-1	3,775	-0.03%
2020/11/18	1	22.70	0	0.00	22.65	1	3,754	0.03%
2020/11/17	1	22.75	2.1	23.01	22.65	-1.1	3,736	-0.03%
2020/11/12	0	0.00	1	21.45	21.20	-1	3,715	-0.03%
2020/11/10	0	0.00	2	21.43	21.10	-2	3,739	-0.05%
2020/11/05	0	21.20	0	0.00	21.30	0	3,860	0.00%
2020/11/04	2	21.85	0	0.00	21.10	2	3,898	0.05%
2020/11/03	1	21.20	0	0.00	21.00	1	3,909	0.03%
2020/11/02	2	20.30	0	0.00	20.35	2	3,961	0.05%
2020/10/30	3	21.05	3	20.55	20.55	0	4,048	0.00%
2020/10/29	3	21.05	3	21.05	21.05	0	4,062	0.00%
2020/10/28	0	0.00	1	21.50	21.40	-1	4,100	-0.02%
2020/10/22	0	0.00	11	22.11	22.20	-11	4,500	-0.24%
2020/10/21	0.1	22.55	0	0.00	22.55	0.1	4,527	0.00%
2020/10/16	0	0.00	10	22.70	22.60	-10	4,627	-0.22%
2020/10/15	22	23.01	20	23.20	23.40	2	4,630	0.04%
2020/10/14	2	22.45	2	22.40	22.40	0	4,599	0.00%
2020/10/07	0	0.00	2	22.35	22.45	-2	5,290	-0.04%
2020/10/06	1	22.75	0	0.00	22.60	1	5,474	0.02%
2020/09/25	20	21.21	8	21.45	21.25	12	6,230	0.19%
2020/09/24	8	22.24	4	21.80	21.80	4	6,161	0.06%
2020/09/23	24	23.40	4	23.10	23.10	20	6,075	0.33%
2020/09/22	9	23.41	4	23.35	23.35	5	6,054	0.08%
2020/09/21	6	24.58	49	24.36	24.25	-43	5,939	-0.72%
2020/09/18	34	26.75	5	26.83	25.45	29	5,816	0.50%
2020/09/17	12	26.43	66	26.49	26.70	-54	5,282	-1.02%
2020/09/16	20	24.77	17	24.91	24.30	3	5,000	0.06%
2020/09/15	4	24.43	25	24.59	24.55	-21	4,915	-0.43%
2020/09/14	0	0.00	2	23.20	23.65	-2	4,934	-0.04%
2020/09/11	2	23.00	0.4	23.00	22.90	1.6	5,032	0.03%
2020/09/10	100	23.95	18	23.50	23.35	82	5,021	1.63%
2020/09/09	5	23.65	0	0.00	23.65	5	5,002	0.10%
2020/09/07	11	23.59	0	0.00	23.35	11	4,956	0.22%
2020/09/04	1	23.95	3	24.50	24.15	-2	4,972	-0.04%
2020/09/03	11	24.45	100	24.30	23.90	-89	4,935	-1.80%
2020/09/02	1	24.80	0.1	25.00	24.85	1	4,867	0.02%
2020/09/01	0	0.00	4	24.80	25.40	-4	4,803	-0.08%
2020/08/31	19	24.29	0	0.00	24.00	19	4,639	0.41%
2020/08/28	8	23.63	11	23.94	24.25	-3	4,590	-0.07%
2020/08/27	10	23.50	0	0.00	23.15	10	4,497	0.22%
2020/08/26	101	23.95	1	24.30	23.50	100	4,495	2.22%	大買/
2020/08/25	3	22.75	5	23.13	23.85	-2	4,423	-0.05%
2020/08/24	104.1	21.04	103	21.72	22.45	1.1	4,259	0.03%	大買/大賣/
2020/08/21	4	20.95	4	21.06	21.10	0	4,213	0.00%
2020/08/20	0	0.00	4	20.65	20.20	-4	4,204	-0.10%
2020/08/11	3	22.45	1	22.45	22.00	2	4,325	0.05%
2020/08/10	1.1	23.07	0	0.00	22.55	1.1	4,337	0.02%
2020/08/06	0	23.70	0	0.00	23.50	0	4,365	0.00%
2020/08/05	5	24.13	6	23.96	24.30	-1	4,361	-0.02%
2020/08/03	0	23.65	2	24.00	23.55	-2	4,417	-0.04%
2020/07/31	1	23.60	3.1	23.98	23.55	-2.1	4,445	-0.05%
2020/07/30	1	23.10	2	23.25	22.90	-1	4,345	-0.02%
2020/07/29	4.1	22.41	4.1	22.51	22.85	0	4,278	0.00%
2020/07/28	0	22.00	0	0.00	22.00	0	4,222	0.00%
2020/07/22	2	23.37	2	23.15	22.80	0	4,090	0.00%
2020/07/21	2	22.75	6	22.88	23.15	-4	4,071	-0.10%
2020/07/20	9	22.59	4.1	22.80	22.50	4.9	4,100	0.12%
2020/07/17	2	23.68	2	22.80	23.30	0	4,118	0.00%
2020/07/16	4.1	22.69	1	22.65	22.65	3.1	3,961	0.08%
2020/07/15	3.1	23.91	1	23.95	23.70	2.1	3,877	0.05%
2020/07/14	6.2	24.95	15.1	25.26	25.10	-8.9	3,753	-0.24%
2020/07/13	0	0.00	4	24.36	24.90	-4	3,474	-0.12%
2020/07/10	7.3	22.04	8	21.44	22.65	-0.7	3,294	-0.02%
2020/07/09	3	21.77	236	22.38	22.40	-233	3,000	-7.76%	大賣/鉅額交易
2020/07/08	100	20.15	2	19.10	20.40	98	2,744	3.57%
2020/07/07	3.3	18.74	33	18.50	18.55	-29.7	2,591	-1.15%
2020/07/06	4.2	18.53	2	18.45	18.45	2.2	2,568	0.09%
2020/07/03	0	0.00	5	18.35	18.20	-5	2,542	-0.20%
2020/07/02	5.2	18.25	3	18.17	18.20	2.2	2,540	0.08%
2020/07/01	2.3	18.15	0.5	18.15	18.05	1.8	2,536	0.07%
2020/06/30	0	0.00	14	17.85	17.90	-14	2,518	-0.56%
2020/06/29	1.2	17.75	0	0.00	17.75	1.2	2,517	0.05%
2020/06/24	4	17.79	5	17.95	17.70	-1	2,510	-0.04%
2020/06/23	10	17.91	1	17.70	17.70	9	2,511	0.36%
2020/06/19	4	18.45	0	0.00	18.00	4	2,495	0.16%
2020/06/18	11.9	18.30	14.1	18.43	19.10	-2.2	2,401	-0.09%
2020/06/17	0.1	18.05	1	17.80	17.70	-0.9	2,290	-0.04%
2020/06/16	0.1	18.50	0	0.00	17.60	0.1	2,291	0.00%
2020/06/15	1	17.20	0	0.00	17.15	1	2,302	0.04%
2020/06/12	5	16.67	1	16.85	17.20	4	2,297	0.17%
2020/06/11	7.1	17.60	0	0.00	17.10	7.1	2,294	0.31%
2020/06/10	0.1	18.15	0	0.00	18.00	0.1	2,262	0.00%
2020/06/09	5	18.25	9	18.21	18.20	-4	2,287	-0.17%
2020/06/08	20	18.37	4	18.20	18.20	16	2,307	0.69%
2020/06/05	7	18.63	11	18.70	18.55	-4	2,287	-0.17%
2020/06/04	20	18.58	6	18.45	18.45	14	2,277	0.62%
2020/06/03	54.2	18.61	7	18.59	18.50	47.2	2,271	2.08%
2020/06/02	10.1	18.49	12	18.55	18.75	-1.9	2,223	-0.09%
2020/06/01	1.1	18.23	0	0.00	18.60	1.1	2,190	0.05%
2020/05/29	10	17.79	4	17.95	17.70	6	2,171	0.28%
2020/05/28	104	18.14	0	0.00	17.80	104	2,169	4.80%	大買/鉅額交易
2020/05/27	2	18.00	0	0.00	18.05	2	2,156	0.09%
2020/05/25	1	18.35	1	18.50	18.40	0	2,133	0.00%
2020/05/22	5	18.42	8	18.80	18.40	-3	2,110	-0.14%
2020/05/21	1	19.40	1	19.10	19.05	0	2,083	0.00%
2020/05/20	19	19.59	15	19.68	19.15	4	2,005	0.20%
2020/05/19	7	18.89	7	18.71	18.65	0	1,831	0.00%
2020/05/18	10	18.59	9	18.64	18.60	1	1,808	0.06%
2020/05/15	15.1	18.16	14	18.12	18.15	1.1	1,762	0.06%
2020/05/14	13.1	18.58	19	18.48	17.95	-6	1,719	-0.35%
2020/05/13	10.2	19.11	207	19.10	19.15	-196.9	1,673	-11.76%	大賣/鉅額交易
2020/05/12	6.1	18.98	2	19.20	19.20	4.1	1,630	0.25%
2020/05/11	106	18.85	5	18.90	18.90	101	1,574	6.42%	大買/鉅額交易
2020/05/08	21.1	17.85	22	18.01	18.90	-0.9	1,507	-0.06%
2020/05/07	110.1	17.98	12	18.00	18.10	98.1	1,399	7.01%	大買/
2020/05/06	11	16.81	12	16.88	16.85	-1	1,327	-0.08%
2020/05/05	0	0.00	1	17.25	17.30	-1	1,320	-0.08%
2020/05/04	14	16.67	12	16.70	17.30	2	1,333	0.15%
2020/04/30	0	0.00	4	17.20	17.10	-4	1,318	-0.30%
2020/04/29	0.1	16.60	5	16.55	16.55	-5	1,285	-0.38%
2020/04/28	11	16.32	9	16.40	16.40	2	1,259	0.16%
2020/04/27	15	16.23	14	16.37	16.15	1	1,271	0.08%
2020/04/24	12	15.92	1	15.95	15.95	11	1,243	0.88%
2020/04/23	4	15.68	5	15.96	16.00	-1	1,209	-0.08%
2020/04/22	0.1	15.65	2	15.18	15.45	-1.9	1,146	-0.17%
2020/04/21	0	15.35	0	0.00	14.55	0	1,059	0.00%
2020/04/20	0	15.20	1	15.10	15.20	-1	1,048	-0.09%
2020/04/17	0	0.00	2	14.83	14.55	-2	1,053	-0.19%
2020/04/16	0	0.00	1	14.10	14.40	-1	1,026	-0.10%
2020/04/14	1.1	13.55	0	0.00	13.50	1.1	1,026	0.10%
2020/04/13	0.1	13.30	0	0.00	13.15	0.1	1,023	0.01%
2020/04/08	0	12.95	0	0.00	12.70	0	1,008	0.00%
2020/03/31	0	0.00	3	11.32	11.20	-3	1,329	-0.23%
2020/03/30	0.3	11.60	0	0.00	11.30	0.3	1,362	0.02%
2020/03/25	1	11.40	0	0.00	11.30	1	1,365	0.07%
2020/03/20	1	10.75	0	0.00	10.75	1	1,398	0.07%
2020/03/16	1	12.14	0	0.00	12.10	1	1,562	0.07%
2020/03/13	1	12.75	0	0.00	13.00	1	1,577	0.06%
2020/03/12	1	13.75	0	0.00	13.90	1	1,572	0.06%
2020/03/11	0.1	15.65	0	0.00	15.25	0.1	1,697	0.01%
2020/03/10	0.4	15.70	0	0.00	15.65	0.4	1,731	0.02%
2020/03/09	0	15.65	5	15.40	15.30	-5	1,782	-0.28%
2020/03/05	0.2	16.15	0	0.00	16.10	0.2	1,805	0.01%
2020/03/04	0.1	15.90	0	0.00	15.75	0.1	1,826	0.00%
2020/03/03	0.1	15.65	0	0.00	15.50	0.1	1,896	0.01%
2020/02/27	0	15.55	0	0.00	15.40	0	1,951	0.00%
2020/02/20	0	0.00	1	16.75	16.50	-1	2,191	-0.05%
2020/02/17	0.1	16.90	0	0.00	16.85	0.1	2,310	0.00%
2020/02/14	0	0.00	1	17.00	17.00	-1	2,303	-0.04%
2020/02/13	0.3	17.20	0	0.00	17.00	0.3	2,300	0.01%
2020/02/11	0.1	17.05	0	0.00	16.90	0.1	2,296	0.01%
2020/02/10	0.1	17.00	0	0.00	16.80	0.1	2,297	0.01%
2020/02/07	0.2	17.15	0	0.00	17.00	0.2	2,294	0.01%
2020/02/03	2	16.20	0	0.00	16.55	2	2,250	0.09%
2020/01/13	10	18.12	0	0.00	18.20	10	2,417	0.41%
2020/01/08	0	0.00	1	17.25	17.05	-1	2,361	-0.04%
2019/12/26	1	19.10	0	0.00	18.50	1	2,225	0.04%
2019/12/19	0.1	18.05	0	0.00	18.05	0.1	1,933	0.01%
2019/12/18	0	18.15	0	0.00	18.10	0	1,928	0.00%
2019/12/13	1	18.10	0	0.00	17.90	1	1,867	0.05%
2019/12/12	2	18.80	0	0.00	18.30	2	1,827	0.11%
2019/12/06	3	18.37	7	18.28	18.20	-4	1,579	-0.25%
2019/11/29	1	17.20	0	0.00	16.95	1	1,292	0.08%
2019/11/28	1	17.45	1	17.70	17.20	0	1,295	0.00%
2019/11/25	0	0.00	1	17.15	17.35	-1	1,162	-0.09%
2019/11/22	3	17.27	0	0.00	17.60	3	1,119	0.27%
2019/11/14	0.1	15.95	10	16.00	15.95	-9.9	834	-1.18%
2019/11/11	1	14.90	0	0.00	14.75	1	759	0.13%
2019/10/30	1.1	15.85	0	0.00	15.70	1.1	741	0.15%
2019/10/29	0	0.00	4	15.85	15.45	-4	720	-0.56%
2019/10/28	2	15.95	0	0.00	15.75	2	711	0.28%
2019/10/25	4	15.75	0	0.00	15.80	4	699	0.57%
2019/10/23	1	16.20	2	16.20	16.20	-1	590	-0.17%
2019/10/03	0.1	15.50	0	0.00	15.20	0.1	569	0.02%
2019/09/23	0	0.00	2	16.00	15.85	-2	625	-0.32%
2019/07/22	5	16.30	5	16.50	16.10	0	1,008	0.00%
2019/06/05	0	0.00	5	14.10	14.00	-5	1,603	-0.31%
2019/05/31	5	14.30	0	0.00	14.10	5	2,113	0.24%
2019/05/27	0	0.00	5	13.50	13.55	-5	2,141	-0.23%
2019/05/16	1	14.90	1	15.30	14.85	0	2,138	0.00%
2019/05/03	5	18.00	0	0.00	17.75	5	2,057	0.24%
2019/04/16	5	17.35	5	18.00	18.05	0	1,810	0.00%
2019/04/08	5	18.00	10	18.20	17.75	-5	1,639	-0.30%
2019/04/02	0	0.00	1	17.00	17.45	-1	1,590	-0.06%
2019/03/27	5	17.40	0	0.00	17.20	5	1,525	0.33%
2019/03/25	5	17.10	0	0.00	17.10	5	1,517	0.33%
2019/03/14	10	18.00	1	18.10	18.05	9	1,503	0.60%
2019/03/13	1	19.30	0	0.00	18.40	1	1,504	0.07%
2019/03/08	1	18.00	0	0.00	19.10	1	1,537	0.07%
2019/03/07	5	18.00	15	18.70	18.25	-10	1,472	-0.68%
2019/03/06	3	17.20	3	17.30	17.25	0	1,147	0.00%
2019/02/27	0	0.00	1	17.60	17.05	-1	1,133	-0.09%
2019/02/26	1	17.25	1	17.40	17.40	0	1,125	0.00%
2019/02/22	2	17.15	1	17.45	17.05	1	1,101	0.09%
2019/02/19	0	0.00	3	17.20	17.10	-3	1,193	-0.25%
2019/02/18	3	17.15	0	0.00	17.10	3	1,195	0.25%
2019/02/14	5	16.75	5	16.95	16.70	0	1,163	0.00%
2019/01/23	0	0.00	1	16.15	16.25	-1	1,180	-0.08%
2019/01/16	5	16.00	5	16.30	16.55	0	1,146	0.00%
2018/12/27	3	17.10	3	17.10	16.75	0	1,201	0.00%
2018/12/26	9	17.04	26	17.02	16.40	-17	1,178	-1.44%
2018/12/20	2	16.15	0	0.00	16.20	2	1,158	0.17%
2018/12/19	0	0.00	18	16.70	16.60	-18	1,162	-1.55%
2018/12/13	15	17.38	4	17.23	17.20	11	1,186	0.93%
2018/12/12	15	16.94	10	17.25	17.30	5	1,171	0.43%
2018/12/11	1	16.40	1	16.30	16.30	0	1,147	0.00%
2018/12/06	0	0.00	1	17.65	17.40	-1	1,092	-0.09%
2018/12/05	6	18.40	1	18.45	18.35	5	1,065	0.47%
2018/12/04	18	18.64	25	18.91	19.10	-7	1,040	-0.67%
2018/12/03	5	17.70	0	0.00	17.80	5	873	0.57%
2018/11/30	10	17.69	4	17.48	17.35	6	833	0.72%
2018/11/28	0	0.00	5	17.75	17.90	-5	746	-0.67%
2018/11/22	1	17.10	0	0.00	17.00	1	793	0.13%
2018/11/21	1	17.35	0	0.00	17.35	1	822	0.12%
2018/11/16	13	17.87	3	17.83	17.80	10	781	1.28%
2018/10/17	0	0.00	1	17.00	16.30	-1	623	-0.16%
2018/10/16	3	17.28	2	16.90	16.80	1	613	0.16%
2018/10/11	5	15.60	0	0.00	15.60	5	568	0.88%
2018/09/13	5	21.80	0	0.00	21.60	5	586	0.85%
2018/09/07	0	0.00	2	23.00	22.90	-2	593	-0.34%
2018/09/03	10	23.60	0	0.00	23.50	10	626	1.60%
2018/08/30	0	0.00	1	24.50	24.50	-1	644	-0.16%
2018/08/29	3	25.30	0	0.00	25.15	3	638	0.47%
2018/08/28	1	23.65	0	0.00	24.00	1	639	0.16%
2018/08/08	0	0.00	3	26.65	26.60	-3	693	-0.43%
2018/08/03	0	0.00	1	26.70	26.65	-1	766	-0.13%
2018/08/01	0	0.00	1	26.70	26.65	-1	755	-0.13%
2018/07/17	2	27.35	0	0.00	27.30	2	788	0.25%
2018/07/16	3	28.45	0	0.00	28.30	3	780	0.38%
2018/07/13	0	0.00	1	27.70	27.75	-1	735	-0.14%
2018/06/25	1	28.30	0	0.00	28.15	1	793	0.13%
2018/06/22	1	27.90	1	29.20	28.50	0	801	0.00%
2018/06/20	1	28.20	0	0.00	28.30	1	817	0.12%
2018/06/06	0	0.00	1	30.95	31.50	-1	1,093	-0.09%
2018/06/05	1	32.50	0	0.00	31.35	1	1,081	0.09%
2018/06/01	0	0.00	1	29.80	30.40	-1	1,017	-0.10%
2018/05/15	0	0.00	1	26.20	25.85	-1	1,036	-0.10%
2018/05/04	1	28.40	0	0.00	28.10	1	1,066	0.09%
2018/05/03	1	28.05	0	0.00	28.05	1	1,074	0.09%
2018/04/20	0	0.00	2	31.40	31.35	-2	1,172	-0.17%
2018/04/13	1	32.70	0	0.00	32.80	1	1,344	0.07%
2018/04/11	0	0.00	2	32.00	32.00	-2	1,418	-0.14%
2018/04/10	0	0.00	3	32.10	31.70	-3	1,496	-0.20%
2018/04/03	0	0.00	2	33.35	33.10	-2	1,503	-0.13%
2018/03/28	0	0.00	1	34.70	34.10	-1	1,556	-0.06%
2018/03/27	4	34.98	1	34.90	35.05	3	1,557	0.19%
2018/03/26	0	0.00	1	34.85	34.65	-1	1,577	-0.06%
2018/03/23	0	0.00	3	34.53	34.60	-3	1,576	-0.19%
2018/03/22	9	36.58	5	35.80	35.80	4	1,565	0.26%
2018/03/21	4	38.23	2	38.00	37.70	2	1,523	0.13%
2018/03/19	0	0.00	3	32.20	32.15	-3	1,333	-0.22%
2018/03/13	1	33.40	0	0.00	33.05	1	1,518	0.07%
2018/02/22	0	0.00	5	32.10	31.85	-5	4,060	-0.12%
2018/02/21	5	31.60	0	0.00	31.60	5	4,337	0.12%
2018/02/07	3	33.13	0	0.00	32.60	3	4,647	0.06%
2018/02/06	0	0.00	2	31.95	32.05	-2	4,660	-0.04%
2018/02/02	0	0.00	5	36.50	36.50	-5	4,677	-0.11%
2018/01/30	2	37.20	0	0.00	36.90	2	5,071	0.04%
2018/01/19	1	38.00	0	0.00	37.85	1	5,932	0.02%
2018/01/17	10	39.40	0	0.00	38.35	10	6,132	0.16%
2018/01/15	0	0.00	10	39.30	38.85	-10	6,098	-0.16%
2018/01/12	11	38.53	5	38.15	38.10	6	6,054	0.10%
2018/01/04	2	39.38	10	37.70	39.60	-8	6,031	-0.13%
2018/01/03	10	37.85	1	37.60	37.20	9	5,969	0.15%