僑威 (3078)-群益金鼎-彰化券商分點個股進出

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

僑威

(3078)

可現股當沖

股價
75.9
漲跌
▼0.1
漲幅
-0.13%
成交量
793張
產業
上櫃電子零組件類股
528人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

僑威 (3078)籌碼相關－群益金鼎-彰化券商分點個股進出

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-彰化券商分點個股進出
群益金鼎-彰化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
2024/05/31	5	76.40	0	0.00	75.90	5	1,819	0.27%
2024/05/30	0.3	77.00	0	0.00	76.00	0.3	1,849	0.02%
2024/05/29	0	0.00	1.4	77.71	77.80	-1.4	1,872	-0.07%
2024/05/28	5.1	77.60	1.1	77.61	77.70	4	1,929	0.20%
2024/05/27	0	77.30	5	77.36	77.40	-5	1,937	-0.26%
2024/05/24	1.3	75.82	0	0.00	75.90	1.3	1,972	0.07%
2024/05/23	0.3	76.10	1	76.00	75.90	-0.7	2,008	-0.03%
2024/05/22	2	77.05	0.5	77.00	76.60	1.5	2,047	0.07%
2024/05/21	1	76.50	0	0.00	76.50	1	2,079	0.05%
2024/05/17	0	75.70	0	0.00	75.60	0	2,150	0.00%
2024/05/16	0	0.00	5	75.50	75.30	-5	2,188	-0.23%
2024/05/15	0	0.00	5	75.90	75.20	-5	2,237	-0.22%
2024/05/14	5	75.90	0	0.00	75.60	5	2,306	0.22%
2024/05/13	1.4	75.71	0	0.00	75.40	1.4	2,325	0.06%
2024/05/09	1	76.80	0	0.00	76.40	1	2,341	0.04%
2024/05/08	6	77.53	2	77.50	77.50	4	2,338	0.17%
2024/05/07	4	76.25	1	76.40	76.40	3	2,331	0.13%
2024/05/06	8	76.20	0	0.00	76.10	8	2,334	0.34%
2024/05/03	3	76.90	0	0.00	76.90	3	2,345	0.13%
2024/04/30	0	0.00	2	75.70	75.60	-2	2,342	-0.09%
2024/04/29	3	75.30	3	75.17	75.40	0	2,352	0.00%
2024/04/26	1	73.60	0	0.00	73.70	1	2,390	0.04%
2024/04/25	3	73.53	0	0.00	73.40	3	2,392	0.13%
2024/04/24	0	0.00	1	74.40	74.30	-1	2,393	-0.04%
2024/04/23	1	73.70	0	0.00	73.50	1	2,411	0.04%
2024/04/22	3.5	73.93	40	74.10	73.50	-36.5	2,419	-1.51%
2024/04/18	0.5	77.20	1	78.30	78.20	-0.5	2,407	-0.02%
2024/04/17	4	77.50	0	0.00	77.40	4	2,422	0.17%
2024/04/16	3.2	77.33	3	77.33	77.10	0.2	2,461	0.01%
2024/04/15	2	78.60	0	0.00	78.60	2	2,593	0.08%
2024/04/12	4	78.00	0	0.00	78.80	4	2,613	0.15%
2024/04/11	0.4	78.15	0	0.00	77.80	0.4	2,626	0.02%
2024/04/10	2	77.95	1	78.30	78.10	1	2,709	0.04%
2024/04/09	1	79.20	0	0.00	78.90	1	2,704	0.04%
2024/04/03	0	0.00	2	79.20	79.10	-2	2,800	-0.07%
2024/04/01	1	79.10	0	0.00	79.50	1	2,941	0.03%
2024/03/29	7	79.30	1	79.10	79.20	6	2,968	0.20%
2024/03/26	1	79.80	0	0.00	79.10	1	3,020	0.03%
2024/03/25	1	80.80	0	0.00	80.50	1	3,034	0.03%
2024/03/22	3	80.73	0	0.00	81.00	3	3,053	0.10%
2024/03/20	1	81.30	2	81.50	82.00	-1	3,106	-0.03%
2024/03/18	14	80.76	0	0.00	80.50	14	3,196	0.44%
2024/03/15	3	79.70	2	79.90	80.00	1	3,305	0.03%
2024/03/14	1	79.40	5.3	79.79	79.30	-4.3	3,542	-0.12%
2024/03/13	2.3	77.67	0	0.00	77.80	2.3	4,053	0.06%
2024/03/12	3	78.47	0	0.00	78.40	3	4,126	0.07%
2024/03/11	10.5	77.70	1	77.50	77.90	9.5	4,156	0.23%
2024/03/08	1.5	80.13	2	80.40	79.30	-0.5	4,164	-0.01%
2024/03/07	5	82.56	0.1	82.00	81.60	4.9	4,190	0.12%
2024/03/06	17.5	84.58	10.1	85.22	84.00	7.4	4,129	0.18%
2024/03/05	1	82.50	3	83.43	83.60	-2	3,947	-0.05%
2024/03/04	4	83.40	1	83.30	83.00	3	3,982	0.08%
2024/03/01	6	83.50	0	0.00	82.70	6	3,988	0.15%
2024/02/29	0.1	82.00	0	0.00	82.00	0.1	4,057	0.00%
2024/02/27	0.1	82.10	2	82.10	81.80	-1.9	4,194	-0.05%
2024/02/26	1	82.00	7	82.99	83.10	-6	5,009	-0.12%
2024/02/23	0	0.00	1	83.00	81.90	-1	5,308	-0.02%
2024/02/22	0	0.00	1	82.70	82.70	-1	5,356	-0.02%
2024/02/20	0.1	82.20	0	0.00	82.70	0.1	5,479	0.00%
2024/02/19	1.5	83.11	1	83.30	83.20	0.5	5,496	0.01%
2024/02/15	2	81.20	5	81.54	82.20	-3	5,724	-0.05%
2024/02/05	1	80.10	0	0.00	79.80	1	5,823	0.02%
2024/02/01	0	0.00	1	79.70	79.00	-1	5,946	-0.02%
2024/01/31	2	79.30	0	0.00	78.80	2	6,057	0.03%
2024/01/30	2	79.60	14	79.61	79.80	-12	6,199	-0.19%
2024/01/26	2	78.30	2	78.80	78.10	0	6,288	0.00%
2024/01/25	1	80.10	3	79.67	79.10	-2	6,364	-0.03%
2024/01/22	2	80.50	2	80.20	80.70	0	6,667	0.00%
2024/01/19	2	78.55	7	78.51	78.70	-5	6,846	-0.07%
2024/01/18	1	77.90	1	77.50	78.00	0	6,960	0.00%
2024/01/17	1.3	79.15	1	79.60	77.80	0.3	7,288	0.00%
2024/01/16	1	79.50	0	0.00	79.60	1	7,481	0.01%
2024/01/15	5	79.10	0	0.00	79.10	5	7,510	0.07%
2024/01/12	2	78.70	1	79.10	78.00	1	7,564	0.01%
2024/01/11	4	78.33	1	79.00	79.00	3	7,620	0.04%
2024/01/09	9	79.17	5.5	78.37	78.30	3.5	8,039	0.04%
2024/01/08	0	0.00	2	81.75	81.30	-2	8,046	-0.02%
2024/01/05	3	81.80	0	0.00	81.80	3	8,493	0.04%
2024/01/04	1	83.50	16	82.29	81.60	-15	8,691	-0.17%
2024/01/03	2.3	83.36	0	0.00	83.00	2.3	8,692	0.03%
2024/01/02	2	83.85	0	0.00	83.90	2	8,732	0.02%
2023/12/29	15.7	83.94	12	84.33	84.20	3.7	8,851	0.04%
2023/12/28	6.1	83.53	4	84.53	84.80	2.1	8,890	0.02%
2023/12/27	0	0.00	1.5	82.73	82.60	-1.5	8,907	-0.02%
2023/12/26	4	82.68	0	0.00	82.70	4	8,961	0.04%
2023/12/25	0	0.00	1	83.50	82.70	-1	9,008	-0.01%
2023/12/22	1	83.10	0	0.00	83.00	1	9,019	0.01%
2023/12/20	22	83.62	10	83.60	83.20	12	9,062	0.13%
2023/12/19	1.5	83.07	4	82.85	82.90	-2.5	9,089	-0.03%
2023/12/18	1	83.30	0	0.00	83.30	1	9,166	0.01%
2023/12/15	2	83.80	0	0.00	83.20	2	9,244	0.02%
2023/12/14	3	83.90	0	0.00	83.80	3	9,271	0.03%
2023/12/13	6	83.52	0	0.00	83.80	6	9,276	0.06%
2023/12/12	15.6	84.35	8.5	84.68	84.00	7.1	9,315	0.08%
2023/12/11	8.5	85.43	37.3	85.95	85.30	-28.8	9,265	-0.31%
2023/12/08	32	87.15	64	86.89	87.70	-32	9,109	-0.35%
2023/12/07	30.7	84.31	22	84.14	83.60	8.7	8,853	0.10%
2023/12/06	6	83.13	0	0.00	82.80	6	8,957	0.07%
2023/12/05	1.5	82.74	1	82.90	82.90	0.5	8,994	0.01%
2023/12/04	3	84.17	0	85.50	83.90	3	9,146	0.03%
2023/12/01	3.5	84.17	8	84.29	84.50	-4.5	9,155	-0.05%
2023/11/30	13	84.55	4	84.60	84.50	9	9,201	0.10%
2023/11/29	1	83.80	1	85.00	83.90	0	9,271	0.00%
2023/11/28	6	84.03	4	83.93	84.40	2	9,517	0.02%
2023/11/27	15.2	83.79	4	83.65	83.60	11.2	9,886	0.11%
2023/11/24	4	85.15	3	85.10	85.00	1	9,861	0.01%
2023/11/23	43	87.73	23.2	87.67	84.60	19.8	9,778	0.20%
2023/11/22	11	85.36	20.2	85.75	85.40	-9.2	9,040	-0.10%
2023/11/21	4.5	83.90	0	0.00	83.60	4.5	8,830	0.05%
2023/11/20	2	84.05	0	84.20	84.20	2	8,932	0.02%
2023/11/17	2	82.95	2	83.30	82.80	0	9,002	0.00%
2023/11/16	4	81.65	3.1	82.00	81.90	1	9,156	0.01%
2023/11/15	9	82.13	3	82.60	81.80	6	9,259	0.06%
2023/11/14	4.1	83.38	9.2	84.01	82.50	-5.2	9,568	-0.05%
2023/11/13	10	82.15	11	82.27	82.30	-1	9,744	-0.01%
2023/11/10	4	85.08	10	84.97	84.90	-6	9,948	-0.06%
2023/11/09	1.5	83.70	1	83.80	84.20	0.5	10,522	0.00%
2023/11/08	1	85.30	0	0.00	84.70	1	10,860	0.01%
2023/11/07	3	84.87	4.1	85.32	84.80	-1.1	11,106	-0.01%
2023/11/06	2.3	83.58	0	0.00	83.50	2.3	11,270	0.02%
2023/11/03	3	83.97	0	0.00	83.10	3	11,597	0.03%
2023/11/02	1.1	82.39	2.1	82.83	83.90	-1	11,808	-0.01%
2023/11/01	6.2	81.23	1	81.10	81.20	5.2	11,962	0.04%
2023/10/31	7.2	83.20	2	82.55	81.70	5.2	12,113	0.04%
2023/10/30	5	84.80	1	84.70	84.70	4	12,075	0.03%
2023/10/27	4	84.75	1	84.50	84.80	3	12,072	0.02%
2023/10/26	3.1	82.94	8	82.90	82.70	-4.9	12,122	-0.04%
2023/10/25	20.2	85.01	33	85.05	83.50	-12.8	12,295	-0.10%
2023/10/24	7	83.56	19.3	82.88	85.30	-12.3	12,105	-0.10%
2023/10/23	1	80.20	0	0.00	80.00	1	11,995	0.01%
2023/10/20	4.2	80.46	3	80.70	80.70	1.2	12,076	0.01%
2023/10/19	1	81.30	0.1	82.00	81.70	0.9	12,162	0.01%
2023/10/18	10.6	81.32	9	81.92	80.60	1.6	12,231	0.01%
2023/10/17	20	84.24	17	85.19	83.80	3	12,246	0.02%
2023/10/16	2.3	83.37	9.3	83.51	84.40	-7	12,366	-0.06%
2023/10/13	31	84.47	30	84.53	84.00	1	13,411	0.01%
2023/10/12	3	81.33	21.1	82.06	83.50	-18.1	13,339	-0.14%
2023/10/11	4	79.40	0	0.00	79.20	4	13,437	0.03%
2023/10/06	1	80.80	1	80.90	80.90	0	13,554	0.00%
2023/10/05	7	81.23	11.5	80.74	80.10	-4.5	13,613	-0.03%
2023/10/04	0	80.80	12	79.99	80.60	-12	13,649	-0.09%
2023/10/03	9	80.06	7	80.46	79.20	2	13,795	0.01%
2023/10/02	3	79.23	15.2	79.06	79.10	-12.2	13,861	-0.09%
2023/09/28	2.1	77.57	6	77.42	77.30	-3.9	13,976	-0.03%
2023/09/26	3	76.57	1	77.20	76.10	2	14,535	0.01%
2023/09/25	0	0.00	3	76.83	77.00	-3	14,871	-0.02%
2023/09/22	0	0.00	1.2	74.35	75.90	-1.2	15,074	-0.01%
2023/09/21	11.2	75.07	0	0.00	74.40	11.2	15,147	0.07%
2023/09/20	5	76.70	6	77.22	76.40	-1	15,341	-0.01%
2023/09/19	6	78.10	3	78.87	77.20	3	15,572	0.02%
2023/09/18	10.3	77.71	3	78.20	77.50	7.3	15,756	0.05%
2023/09/15	5	79.72	5	79.48	78.90	0	16,147	0.00%
2023/09/14	1	79.20	4	79.35	79.80	-3	16,256	-0.02%
2023/09/13	5.2	77.50	7	77.26	78.20	-1.8	16,373	-0.01%
2023/09/12	29.1	78.69	3	78.33	78.00	26.1	16,841	0.15%
2023/09/11	12	82.97	9	84.26	81.60	3	16,789	0.02%
2023/09/08	3.2	83.14	0	83.90	82.50	3.2	17,020	0.02%
2023/09/07	11	84.34	15	83.98	83.60	-4	17,950	-0.02%
2023/09/06	7	83.36	7	83.39	82.80	0	18,724	0.00%
2023/09/05	12	81.55	3	82.00	82.20	9	18,786	0.05%
2023/09/04	3.2	80.81	1	80.90	80.80	2.2	19,062	0.01%
2023/09/01	13	84.12	3	83.10	82.00	10	19,547	0.05%
2023/08/31	10.2	82.99	24.1	82.64	85.50	-13.9	19,692	-0.07%
2023/08/29	2	79.85	4	80.25	79.80	-2	19,820	-0.01%
2023/08/28	7.3	79.43	11	81.02	78.90	-3.7	19,960	-0.02%
2023/08/25	3.1	81.81	5	81.80	81.70	-1.9	19,972	-0.01%
2023/08/24	6.9	82.08	3	83.43	80.40	3.9	20,139	0.02%
2023/08/23	9	82.97	3.1	83.32	81.80	5.9	20,314	0.03%
2023/08/22	8	86.01	10.3	85.38	84.20	-2.3	20,351	-0.01%
2023/08/21	1.1	85.51	12	84.87	85.30	-10.9	20,290	-0.05%
2023/08/18	18.5	86.24	3	84.10	84.40	15.5	20,559	0.08%
2023/08/17	12	87.92	8.3	88.04	89.00	3.8	20,628	0.02%
2023/08/16	10.1	85.43	9	86.18	86.90	1.1	20,446	0.01%
2023/08/15	30.3	86.33	36	85.34	84.80	-5.7	20,560	-0.03%
2023/08/14	39	84.14	42	83.57	82.40	-3	20,218	-0.01%
2023/08/11	10	83.00	28	83.45	82.20	-18	20,029	-0.09%
2023/08/10	25.5	80.83	27	80.74	79.70	-1.5	19,884	-0.01%
2023/08/09	20	84.80	26	85.28	85.40	-6	19,734	-0.03%
2023/08/08	26	83.97	19	83.66	84.10	7	19,603	0.04%
2023/08/07	2	83.05	15	82.80	83.30	-13	19,492	-0.07%
2023/08/04	3	80.27	17.5	80.45	81.00	-14.5	19,346	-0.07%
2023/08/02	15.1	76.89	19	76.78	75.70	-3.9	19,237	-0.02%
2023/08/01	12.5	78.37	0	0.00	78.60	12.5	19,252	0.06%
2023/07/31	13	80.35	45	82.37	78.70	-32	19,297	-0.17%
2023/07/28	4	80.30	23	80.65	81.40	-19	19,197	-0.10%
2023/07/27	11	78.92	13	78.83	78.10	-2	19,159	-0.01%
2023/07/26	14	77.88	1	76.90	76.70	13	19,339	0.07%
2023/07/25	6	78.22	4	79.13	77.80	2	19,469	0.01%
2023/07/24	12	78.65	76	78.95	77.70	-64	19,539	-0.33%
2023/07/21	32	79.23	18.4	78.91	79.90	13.6	19,525	0.07%
2023/07/20	10	78.18	7	78.56	78.90	3	19,553	0.02%
2023/07/19	34.7	76.50	14	76.40	76.90	20.7	19,616	0.11%
2023/07/18	71.2	84.19	51	81.03	78.90	20.2	19,512	0.10%
2023/07/17	26	82.34	19	85.21	87.60	7	18,885	0.04%
2023/07/14	53	79.44	27	79.21	79.70	26	18,851	0.14%
2023/07/13	31	76.67	43	77.58	76.30	-12	18,776	-0.06%
2023/07/12	18	75.69	3.2	75.98	75.70	14.9	18,909	0.08%
2023/07/11	14	75.32	24	76.20	74.90	-10	19,029	-0.05%
2023/07/10	18.2	75.64	35	76.32	74.90	-16.8	18,978	-0.09%
2023/07/07	16.3	78.20	13	78.11	78.60	3.3	18,863	0.02%
2023/07/06	16	80.48	32	81.02	80.00	-16	18,926	-0.08%
2023/07/05	9.5	83.09	19	82.89	81.70	-9.6	18,912	-0.05%
2023/07/04	21.2	80.70	6	80.17	79.90	15.2	18,534	0.08%
2023/07/03	29.8	79.99	25	79.61	81.20	4.8	18,386	0.03%
2023/06/30	7	75.84	8	76.58	76.80	-1	18,127	-0.01%
2023/06/29	3	75.50	4	75.95	74.80	-1	17,944	-0.01%
2023/06/28	34	76.57	9	76.81	75.00	25	17,843	0.14%
2023/06/27	14	76.44	2.5	76.52	75.00	11.5	17,579	0.07%
2023/06/26	12	79.38	9	80.09	79.60	3	17,295	0.02%
2023/06/21	19	84.34	16	84.23	82.20	3	17,029	0.02%
2023/06/20	5	82.78	3	82.40	81.80	2	16,577	0.01%
2023/06/19	48	82.39	3	82.13	82.00	45	16,350	0.28%
2023/06/16	23	82.46	18	82.76	83.60	5	16,178	0.03%
2023/06/15	9	78.43	5	78.38	79.40	4	15,636	0.03%
2023/06/14	59	78.56	15	78.53	79.00	44	15,448	0.28%
2023/06/13	43	78.50	37	77.87	78.20	6	15,043	0.04%
2023/06/12	57	73.90	23	74.18	74.20	34	14,123	0.24%
2023/06/09	1	69.80	6	71.90	72.00	-5	13,152	-0.04%
2023/06/08	6	65.93	23	65.42	65.50	-17	13,004	-0.13%
2023/06/07	11	66.45	27	66.80	68.20	-16	12,639	-0.13%
2023/06/06	29	63.79	64	64.08	64.00	-35	12,037	-0.29%
2023/06/05	11	62.01	27	62.94	62.60	-16	11,588	-0.14%
2023/06/02	15	59.95	9	60.71	59.90	6	11,161	0.05%
2023/06/01	7	59.03	12	59.62	59.90	-5	10,951	-0.05%
2023/05/31	13	58.63	4	58.25	58.00	9	10,743	0.08%
2023/05/30	32	58.99	7	59.57	58.50	25	10,599	0.24%
2023/05/29	15	59.35	20	60.16	61.00	-5	10,304	-0.05%
2023/05/26	16	57.50	53	57.34	56.80	-37	9,945	-0.37%
2023/05/25	25	59.19	12	59.25	58.90	13	9,715	0.13%
2023/05/24	22	60.79	6	59.90	59.70	16	9,565	0.17%
2023/05/23	27	59.07	48	59.74	59.70	-21	9,189	-0.23%
2023/05/22	4	56.45	8.5	57.35	57.60	-4.5	8,693	-0.05%
2023/05/19	26	57.05	22	58.14	55.90	4	8,549	0.05%
2023/05/18	13	56.07	17.1	56.63	57.00	-4.1	8,065	-0.05%
2023/05/17	15	55.23	41	55.63	56.00	-26	7,791	-0.33%
2023/05/16	79	54.40	29	54.92	54.30	50	7,546	0.66%
2023/05/15	15	53.89	9	53.67	52.70	6	7,323	0.08%
2023/05/12	17.5	53.40	23	54.73	55.00	-5.5	7,155	-0.08%
2023/05/11	21	52.57	22	52.11	52.00	-1	6,911	-0.01%
2023/05/10	34	53.27	29	54.02	53.70	5	6,742	0.07%
2023/05/09	14	54.04	13	54.49	53.80	1	6,631	0.02%
2023/05/08	20	55.27	17	55.62	55.50	3	6,492	0.05%
2023/05/05	39	54.93	9	54.29	54.30	30	6,343	0.47%
2023/05/04	11	55.35	13	55.57	55.60	-2	6,216	-0.03%
2023/05/03	13	56.56	18	56.81	56.60	-5	6,033	-0.08%
2023/05/02	8	56.25	14	56.90	56.90	-6	5,775	-0.10%
2023/04/28	47	54.17	30	54.31	54.40	17	5,440	0.31%
2023/04/27	22	52.69	10	53.04	52.30	12	5,192	0.23%
2023/04/26	13	51.16	5	51.30	50.90	8	4,991	0.16%
2023/04/25	12	51.86	15	52.81	52.00	-3	4,840	-0.06%
2023/04/24	21	53.02	20	54.07	53.10	1	4,661	0.02%
2023/04/21	26	53.12	20	53.81	51.50	6	4,400	0.14%
2023/04/20	32	56.86	22	55.85	54.70	10	4,074	0.25%
2023/04/19	13	55.49	19.1	56.00	56.70	-6.1	3,489	-0.17%
2023/04/18	19	53.02	22	53.08	51.60	-3	3,111	-0.10%
2023/04/17	8	52.14	31	53.14	53.40	-23	2,863	-0.80%
2023/04/14	14	49.60	27	50.06	49.35	-13	2,510	-0.52%
2023/04/13	12	48.74	4	49.05	48.00	8	2,258	0.35%
2023/04/12	4	49.40	8	49.41	49.55	-4	2,122	-0.19%
2023/04/11	21	46.91	1	48.00	48.45	20	1,952	1.02%
2023/04/10	4	45.64	3.4	46.05	45.60	0.6	1,676	0.04%
2023/04/07	3	42.88	5	43.22	42.85	-2	1,484	-0.13%
2023/04/06	1	43.00	7.1	43.33	43.60	-6.1	1,425	-0.43%
2023/03/31	4	42.69	5.1	42.84	44.30	-1.1	1,330	-0.08%
2023/03/30	3	40.88	5.1	41.54	41.95	-2.1	1,203	-0.17%
2023/03/28	1	39.95	8	40.36	40.20	-7	1,092	-0.64%
2023/03/27	0	40.25	0	0.00	39.80	0	1,048	0.00%
2023/03/24	5	38.91	0	0.00	38.90	5	990	0.50%
2023/03/23	0	0.00	1	39.00	38.80	-1	991	-0.10%
2023/03/22	2	38.80	3	38.55	38.80	-1	969	-0.10%
2023/03/20	2	38.15	2	38.35	38.10	0	901	0.00%
2023/03/17	0	0.00	1	38.10	37.70	-1	864	-0.12%
2023/03/16	0	36.80	0	0.00	36.50	0	780	0.00%
2023/03/15	7	37.99	9	36.82	36.10	-2	741	-0.27%
2023/03/14	0	0.00	1	35.95	36.45	-1	637	-0.16%
2023/03/13	1	35.35	6	35.80	35.55	-5	613	-0.81%
2023/03/10	2	34.60	14	33.95	34.10	-12	568	-2.11%
2023/03/09	0	0.00	2	34.65	34.60	-2	568	-0.35%
2023/03/08	2	34.48	3	34.90	34.90	-1	565	-0.18%
2023/03/06	4	34.05	0	0.00	33.90	4	540	0.74%
2023/03/02	1	33.00	0	0.00	32.75	1	512	0.20%
2023/02/24	2	32.78	0	0.00	32.45	2	504	0.40%
2023/02/23	1	33.45	5	33.40	33.30	-4	491	-0.81%
2023/02/22	1	33.30	1	33.40	33.40	0	486	0.00%
2023/02/21	6	33.44	1	33.80	33.85	5	474	1.05%
2023/02/20	7	32.19	0	0.00	32.50	7	418	1.67%
2023/02/17	1.1	32.20	0	0.00	32.20	1.1	405	0.26%
2023/02/09	9	29.58	1	29.90	30.15	8	333	2.40%
2023/02/01	0	0.00	2	29.35	29.30	-2	327	-0.61%
2022/12/28	0	0.00	7	27.95	27.90	-7	337	-2.07%
2022/12/20	1	27.75	0	0.00	27.15	1	324	0.31%
2022/12/16	1	28.60	0	0.00	28.25	1	319	0.31%
2022/12/08	0	0.00	2	27.80	27.90	-2	285	-0.70%
2022/12/07	2.5	27.44	0.1	27.55	27.40	2.4	283	0.84%
2022/12/06	0.4	28.10	0	0.00	27.80	0.4	279	0.15%
2022/11/30	1	27.55	0	0.00	27.50	1	254	0.39%
2022/11/24	2	26.55	0	0.00	26.70	2	244	0.82%
2022/11/17	0	0.00	1	26.90	26.90	-1	276	-0.36%
2022/11/10	1	25.45	0	0.00	25.50	1	278	0.36%
2022/11/09	1	25.75	0	0.00	25.90	1	276	0.36%
2022/11/02	1	25.10	0	0.00	25.00	1	270	0.37%
2022/10/26	1	23.65	0	0.00	23.90	1	258	0.39%
2022/10/13	0	0.00	6	25.05	24.85	-6	243	-2.46%
2022/10/05	5	28.45	0	0.00	28.15	5	237	2.10%
2022/10/04	2	28.20	0	0.00	28.10	2	237	0.84%
2022/10/03	2	27.70	0	0.00	27.75	2	237	0.84%
2022/09/28	0	0.00	10	28.05	27.55	-10	243	-4.10%
2022/09/01	0	0.00	1	30.55	30.50	-1	287	-0.35%
2022/08/29	0.5	31.70	0	0.00	30.70	0.5	288	0.17%
2022/08/26	1	31.95	0	0.00	31.90	1	284	0.35%
2022/08/23	1	35.30	0	0.00	35.50	1	262	0.38%
2022/08/19	2	35.70	0	0.00	35.80	2	251	0.79%
2022/08/12	5	34.10	0	0.00	34.10	5	229	2.18%
2022/07/19	0	0.00	1	31.15	31.30	-1	248	-0.40%
2022/07/14	1	30.20	0	0.00	30.40	1	264	0.38%
2022/07/07	0	0.00	2	29.73	29.95	-2	263	-0.76%
2022/07/01	1	30.30	1	30.40	30.00	0	268	0.00%
2022/06/28	1	33.70	0	0.00	33.65	1	258	0.39%
2022/06/02	1	37.05	0	0.00	37.00	1	369	0.27%
2022/06/01	6	36.60	0	37.19	36.75	6	378	1.58%
2022/05/17	5	34.20	0	0.00	34.55	5	439	1.14%
2022/04/27	0	0.00	59	35.29	35.30	-59	468	-12.60%
2022/04/26	0	36.25	0	0.00	36.25	0	463	0.01%
2022/04/25	0.2	37.89	0	0.00	36.45	0.2	464	0.04%
2022/04/22	1.1	37.72	0	0.00	37.50	1.1	464	0.24%
2022/04/21	0.5	38.05	1	38.15	37.90	-0.5	471	-0.11%
2022/04/13	0	36.20	0	36.25	36.15	0	478	0.00%
2022/04/11	0	0.00	2	36.95	36.40	-2	485	-0.41%
2022/04/06	3	38.25	0	0.00	38.00	3	492	0.61%
2022/03/29	1	38.05	0	0.00	38.05	1	508	0.20%
2022/03/28	1	37.80	1	38.15	38.15	0	506	0.00%
2022/03/21	1	36.90	1	36.70	36.90	0	515	0.00%
2022/03/18	4	35.95	4	36.20	36.20	0	524	0.00%
2022/03/15	0	0.00	1	35.80	35.55	-1	544	-0.18%
2022/03/10	2	36.70	0	0.00	36.60	2	570	0.35%
2022/03/07	1	39.30	0	0.00	38.50	1	552	0.18%
2022/02/25	0	0.00	1	38.90	39.00	-1	942	-0.11%
2022/02/24	0	0.00	7	39.26	38.70	-7	954	-0.73%
2022/02/22	1	39.10	9	39.20	38.90	-8	948	-0.84%
2022/02/21	5	39.50	0	0.00	39.60	5	952	0.53%
2022/02/18	0	0.00	2	39.63	39.45	-2	953	-0.21%
2022/02/17	5	39.48	0	0.00	39.40	5	953	0.52%
2022/02/15	1	38.50	0	0.00	38.60	1	956	0.10%
2022/02/09	8	39.32	0	0.00	39.25	8	983	0.81%
2022/01/21	0	0.00	5	38.65	38.35	-5	1,025	-0.49%
2022/01/13	5	38.65	0	0.00	38.65	5	1,055	0.47%
2022/01/10	0.3	38.79	0	0.00	38.55	0.3	1,081	0.03%
2021/12/30	0	0.00	1	39.75	39.70	-1	1,109	-0.09%
2021/12/23	1	39.15	0	0.00	39.20	1	1,124	0.09%
2021/12/22	0.1	39.00	0	0.00	39.00	0.1	1,130	0.01%
2021/12/14	1	37.90	0	0.00	37.90	1	1,134	0.09%
2021/12/10	1	38.70	0	0.00	38.80	1	1,120	0.09%
2021/11/29	0	39.35	0	0.00	39.25	0	1,164	0.00%
2021/11/26	4	40.65	0	0.00	40.10	4	1,148	0.35%
2021/11/25	16.2	42.57	4	42.81	42.30	12.2	1,114	1.09%
2021/11/24	30	43.14	18	44.09	43.50	12	1,081	1.11%
2021/11/23	1	40.70	0	0.00	40.70	1	840	0.12%
2021/11/22	0	40.00	0	0.00	39.95	0	849	0.00%
2021/11/19	0.5	40.15	2	40.00	39.90	-1.5	874	-0.17%
2021/11/18	0	0.00	2	40.03	39.90	-2	883	-0.23%
2021/11/16	1.3	40.98	0	0.00	40.55	1.3	894	0.15%
2021/11/15	0	0.00	16	40.46	40.70	-16	908	-1.76%
2021/11/12	0.2	40.00	0	0.00	40.10	0.2	928	0.02%
2021/11/05	0.5	40.90	0	0.00	40.80	0.5	1,020	0.05%
2021/11/04	0	0.00	1	41.50	41.20	-1	1,063	-0.09%
2021/11/01	1	41.30	3	41.08	41.70	-2	1,177	-0.17%
2021/10/29	2	40.40	0	0.00	40.55	2	1,199	0.17%
2021/10/28	5	40.32	2	40.50	40.30	3	1,345	0.22%
2021/10/27	0	0.00	1	40.25	40.15	-1	1,359	-0.07%
2021/10/25	7	39.94	2	39.68	40.00	5	1,383	0.36%
2021/10/22	0	0.00	10	39.25	39.30	-10	1,431	-0.70%
2021/10/19	6	39.00	8	39.09	39.35	-2	1,540	-0.13%
2021/10/18	2	38.05	0	0.00	37.75	2	1,543	0.13%
2021/10/13	0.2	37.50	0	0.00	37.30	0.2	1,647	0.01%
2021/10/08	1	39.00	0	0.00	38.95	1	1,767	0.06%
2021/10/07	12	38.15	8	38.90	39.00	4	1,824	0.22%
2021/10/06	1	36.85	1.4	37.10	36.60	-0.4	1,928	-0.02%
2021/10/01	3	37.98	4	37.51	37.50	-1	2,006	-0.05%
2021/09/29	0	38.85	0	0.00	38.30	0	2,079	0.00%
2021/09/27	2	40.00	3	40.05	39.80	-1	2,153	-0.05%
2021/09/23	3	39.20	0	0.00	39.40	3	2,430	0.12%
2021/09/22	1	38.30	0	0.00	38.45	1	2,457	0.04%
2021/09/15	0	0.00	3	39.47	39.50	-3	2,542	-0.12%
2021/09/10	13.2	40.26	1	40.30	40.45	12.2	2,613	0.47%
2021/09/09	2	40.25	2	39.90	39.80	0	2,654	0.00%
2021/09/08	0	0.00	1	39.60	39.60	-1	2,657	-0.04%
2021/09/07	0.5	40.70	0	0.00	39.60	0.5	2,661	0.02%
2021/09/06	1	41.70	1	42.50	40.70	0	2,655	0.00%
2021/09/02	2	43.75	5	43.36	43.30	-3	2,648	-0.11%
2021/09/01	0.1	43.65	0	0.00	43.30	0.1	2,665	0.00%
2021/08/31	1	43.60	0	0.00	43.65	1	2,676	0.04%
2021/08/30	2	43.95	2	43.95	43.90	0	2,701	0.00%
2021/08/27	2	47.08	6	47.03	46.90	-4	2,712	-0.15%
2021/08/26	13	47.00	7	47.00	47.10	6	2,701	0.22%
2021/08/25	3	46.83	1	46.70	46.85	2	2,722	0.07%
2021/08/23	2	46.05	2	46.00	45.90	0	2,759	0.00%
2021/08/20	0	0.00	5	45.00	44.85	-5	2,792	-0.18%
2021/08/19	6	44.90	0	0.00	44.80	6	2,812	0.21%
2021/08/18	3	46.05	1	45.30	46.40	2	2,831	0.07%
2021/08/17	10	46.75	0	0.00	45.50	10	2,865	0.35%
2021/08/16	0.3	46.60	0	0.00	46.30	0.3	2,880	0.01%
2021/08/13	2	48.65	1	47.95	47.70	1	2,891	0.03%
2021/08/12	5	48.88	6	48.43	48.60	-1	2,919	-0.03%
2021/08/11	2	48.43	1	49.10	48.50	1	2,980	0.03%
2021/08/10	4	49.86	5	49.53	49.30	-1	3,024	-0.03%
2021/08/09	17	51.13	5	50.70	50.60	12	3,072	0.39%
2021/08/06	4	53.90	6	53.80	53.80	-2	3,047	-0.07%
2021/08/05	0	0.00	2	54.25	54.10	-2	3,152	-0.06%
2021/08/04	0	0.00	3.1	54.51	54.40	-3.1	3,330	-0.09%
2021/08/03	16	55.31	12.2	55.01	54.60	3.8	3,463	0.11%
2021/08/02	0	0.00	2	53.80	53.90	-2	3,378	-0.06%
2021/07/30	3	53.43	4	54.00	53.20	-1	3,434	-0.03%
2021/07/29	0	0.00	2	53.40	53.40	-2	3,479	-0.06%
2021/07/28	5	52.04	3	52.90	53.00	2	3,551	0.06%
2021/07/27	1	53.40	1	53.60	53.00	0	3,698	0.00%
2021/07/26	1	54.30	1	54.40	54.00	0	3,896	0.00%
2021/07/23	2	53.55	6.5	54.02	53.80	-4.5	4,227	-0.11%
2021/07/22	3	53.30	12	53.43	52.80	-9	4,906	-0.18%
2021/07/21	2	53.50	34	52.95	52.50	-32	5,796	-0.55%
2021/07/20	5	53.34	1	53.20	53.10	4	5,919	0.07%
2021/07/19	2	54.00	0	0.00	54.10	2	5,980	0.03%
2021/07/16	6	55.00	3	55.20	54.90	3	6,173	0.05%
2021/07/15	2	54.00	0	0.00	54.40	2	6,318	0.03%
2021/07/14	4	53.60	2	54.20	53.60	2	6,385	0.03%
2021/07/13	9	54.47	4	54.75	54.70	5	6,481	0.08%
2021/07/12	6.3	52.94	2	53.95	53.60	4.3	6,465	0.07%
2021/07/09	2	52.80	1	52.60	52.60	1	6,501	0.02%
2021/07/08	7	53.16	0	0.00	53.20	7	6,645	0.11%
2021/07/07	0	0.00	2	54.05	53.20	-2	6,796	-0.03%
2021/07/06	4	53.45	5	53.32	53.10	-1	7,190	-0.01%
2021/07/05	4	53.88	0	0.00	54.00	4	7,314	0.05%
2021/07/02	9.2	53.68	3	53.20	53.60	6.2	7,573	0.08%
2021/07/01	10	55.37	10	54.50	54.00	0	7,870	0.00%
2021/06/30	5	54.06	8	55.09	56.20	-3	7,959	-0.04%
2021/06/29	8	53.40	5	52.40	52.30	3	7,895	0.04%
2021/06/28	9	52.91	10	53.01	53.00	-1	7,979	-0.01%
2021/06/25	7	53.54	7	53.23	52.90	0	8,118	0.00%
2021/06/24	9	53.68	13	53.52	53.40	-4	8,468	-0.05%
2021/06/23	4	52.43	3	52.50	52.60	1	8,563	0.01%
2021/06/22	5	52.48	3	52.00	51.50	2	8,787	0.02%
2021/06/21	2	52.50	0	0.00	52.00	2	8,935	0.02%
2021/06/18	5	53.56	7	53.74	53.40	-2	8,969	-0.02%
2021/06/17	4	52.10	4	52.58	53.00	0	9,017	0.00%
2021/06/16	7	52.81	5	52.90	52.20	2	9,056	0.02%
2021/06/15	4	52.55	1	52.50	52.60	3	9,118	0.03%
2021/06/10	4.2	51.94	5	51.94	51.60	-0.8	9,298	-0.01%
2021/06/09	8	53.09	12	52.10	52.00	-4	9,379	-0.04%
2021/06/08	2	53.10	2	53.30	53.30	0	9,572	0.00%
2021/06/07	5	52.50	4	52.60	52.70	1	9,647	0.01%
2021/06/04	7	52.96	3	53.00	52.90	4	9,658	0.04%
2021/06/03	10.5	52.80	12	52.65	52.70	-1.5	9,675	-0.02%
2021/06/02	12	52.39	45	51.93	52.20	-33	9,744	-0.34%
2021/06/01	9	52.79	8	52.93	53.00	1	9,738	0.01%
2021/05/31	7	52.41	8	52.50	52.40	-1	9,767	-0.01%
2021/05/28	5	51.70	15	51.33	51.60	-10	9,821	-0.10%
2021/05/27	5.1	50.40	5	50.60	50.60	0.1	9,963	0.00%
2021/05/26	0.1	50.20	0	0.00	50.60	0.1	10,269	0.00%
2021/05/25	7	50.61	5	51.10	50.70	2	10,416	0.02%
2021/05/24	6.1	49.01	8	49.42	49.55	-1.9	10,869	-0.02%
2021/05/21	0.1	48.20	0	0.00	48.50	0.1	11,724	0.00%
2021/05/20	2	48.23	1	47.60	47.30	1	11,946	0.01%
2021/05/19	16	48.04	1	48.95	48.90	15	12,591	0.12%
2021/05/18	17	45.71	4	46.00	47.55	13	12,771	0.10%
2021/05/17	7.2	45.52	13	44.59	43.25	-5.8	12,829	-0.05%
2021/05/14	5	48.35	2	48.05	47.85	3	12,759	0.02%
2021/05/13	7.1	47.22	21	45.72	47.30	-13.9	12,711	-0.11%
2021/05/12	19.2	48.78	1	47.20	46.85	18.2	12,619	0.14%
2021/05/11	17.1	52.51	12	51.13	51.30	5.1	12,429	0.04%
2021/05/10	8	56.66	4	56.25	56.20	4	12,281	0.03%
2021/05/07	6	56.75	0	0.00	57.60	6	12,262	0.05%
2021/05/06	2	55.70	0	0.00	56.20	2	12,215	0.02%
2021/05/05	5	56.20	4	56.10	55.20	1	12,182	0.01%
2021/05/04	9	54.92	7	54.49	55.40	2	12,136	0.02%
2021/05/03	29	57.76	21	57.27	56.50	8	11,957	0.07%
2021/04/29	20	61.58	9	60.41	60.50	11	11,757	0.09%
2021/04/28	165	65.28	41	65.41	64.00	124	11,431	1.08%	大買/鉅額交易
2021/04/27	37	63.48	56	64.59	66.20	-19	10,762	-0.18%
2021/04/26	30	60.46	54	60.24	60.20	-24	9,870	-0.24%
2021/04/23	9	58.67	9	59.16	58.70	0	9,753	0.00%
2021/04/22	7	59.81	4	60.10	58.40	3	9,715	0.03%
2021/04/21	7	59.90	9	60.60	60.40	-2	9,543	-0.02%
2021/04/20	2	59.00	12	58.86	59.20	-10	9,330	-0.11%
2021/04/19	9	58.66	74	58.96	58.20	-65	9,285	-0.70%
2021/04/16	11	58.46	4	58.20	58.20	7	9,155	0.08%
2021/04/15	5	58.48	7	58.79	59.00	-2	9,124	-0.02%
2021/04/14	48	57.99	31	58.65	57.70	17	9,068	0.19%
2021/04/13	36	59.81	49	60.40	58.50	-13	8,985	-0.14%
2021/04/12	23	61.94	13	61.44	60.40	10	8,875	0.11%
2021/04/09	15	59.05	6	59.42	58.50	9	8,481	0.11%
2021/04/08	32	60.53	14	59.95	59.80	18	8,379	0.21%
2021/04/07	32	59.38	26	60.25	62.20	6	8,163	0.07%
2021/04/06	39	57.56	20	58.45	58.90	19	7,958	0.24%
2021/04/01	5	56.32	7	56.36	56.40	-2	8,183	-0.02%
2021/03/31	11	57.12	3	56.77	56.70	8	8,243	0.10%
2021/03/30	10	57.57	8	57.41	57.80	2	8,167	0.02%
2021/03/29	23	57.21	23	57.29	56.80	0	8,044	0.00%
2021/03/26	7	55.44	19	55.31	54.80	-12	7,706	-0.16%
2021/03/25	12	55.87	7	55.07	54.70	5	7,612	0.07%
2021/03/24	5	55.72	1	56.10	56.30	4	7,405	0.05%
2021/03/23	1	52.80	2	52.80	52.40	-1	7,319	-0.01%
2021/03/22	7	53.24	1	53.30	53.10	6	7,292	0.08%
2021/03/19	1	54.10	2	54.50	54.00	-1	7,323	-0.01%
2021/03/18	1	53.70	0	0.00	53.80	1	7,372	0.01%
2021/03/17	7	53.90	0	0.00	54.30	7	7,358	0.10%
2021/03/16	8	55.75	0	0.00	54.60	8	7,360	0.11%
2021/03/15	0	0.00	5	54.00	54.00	-5	7,383	-0.07%
2021/03/12	9	56.22	7	55.00	54.80	2	7,351	0.03%
2021/03/11	2	55.75	1	55.50	57.00	1	7,247	0.01%
2021/03/10	1	54.30	0	0.00	54.70	1	7,262	0.01%
2021/03/08	0	0.00	5	54.10	53.00	-5	7,739	-0.06%
2021/03/05	3	52.07	0	0.00	52.20	3	7,759	0.04%
2021/03/02	11	55.05	3	54.20	51.70	8	8,078	0.10%
2021/02/26	5	56.10	19	55.97	57.00	-14	7,963	-0.18%
2021/02/25	0	0.00	3	61.47	62.00	-3	7,698	-0.04%
2021/02/24	28	60.81	21	59.74	62.00	7	7,580	0.09%
2021/02/23	31	59.57	82	59.75	62.00	-51	7,130	-0.72%
2021/02/22	10	55.55	11	57.38	57.60	-1	6,411	-0.02%
2021/02/19	28	50.22	41	50.67	52.40	-13	6,230	-0.21%
2021/02/18	14	47.61	7	47.27	47.70	7	5,582	0.13%
2021/02/17	2	45.98	6	45.86	45.90	-4	5,386	-0.07%
2021/02/05	1	43.85	11	43.66	43.45	-10	5,404	-0.19%
2021/02/04	9	43.21	0	0.00	43.55	9	5,435	0.17%
2021/02/03	1	43.30	1	42.60	42.50	0	5,464	0.00%
2021/02/01	1	42.70	1	42.10	42.10	0	5,661	0.00%
2021/01/29	7	43.59	1	43.95	42.60	6	5,750	0.10%
2021/01/28	1	43.20	2	42.85	42.80	-1	5,728	-0.02%
2021/01/27	2	43.38	1	43.40	43.10	1	5,728	0.02%
2021/01/22	2	41.90	2	40.95	41.75	0	5,737	0.00%
2021/01/21	1	41.10	0	0.00	40.70	1	5,760	0.02%
2021/01/19	2	43.28	6	43.05	42.85	-4	5,729	-0.07%
2021/01/18	1	42.85	2	42.95	42.85	-1	5,743	-0.02%
2021/01/15	4	43.68	1	43.70	43.70	3	5,725	0.05%
2021/01/14	0	0.00	4	44.21	44.70	-4	5,709	-0.07%
2021/01/13	1	44.00	1	43.65	43.65	0	5,697	0.00%
2021/01/12	1	43.60	0	0.00	43.20	1	5,714	0.02%
2021/01/08	2	44.48	7	44.75	44.20	-5	5,821	-0.09%
2021/01/07	0	0.00	6	44.22	43.95	-6	6,164	-0.10%
2021/01/06	34	45.00	31	43.90	43.90	3	6,462	0.05%
2021/01/05	23	44.77	21	45.03	45.15	2	6,407	0.03%
2021/01/04	11	44.40	10	45.00	44.40	1	6,393	0.02%
2020/12/31	14	44.40	8	44.19	44.15	6	6,454	0.09%
2020/12/30	2	45.08	0	0.00	44.80	2	6,435	0.03%
2020/12/29	4	46.05	10	45.67	45.50	-6	6,416	-0.09%
2020/12/28	21	47.85	13	47.63	47.15	8	6,317	0.13%
2020/12/25	4	45.41	6	44.99	46.20	-2	5,901	-0.03%
2020/12/24	3	44.25	6	44.25	44.00	-3	5,814	-0.05%
2020/12/23	1	43.00	0	0.00	43.55	1	5,905	0.02%
2020/12/22	4	43.88	2	42.98	42.85	2	6,003	0.03%
2020/12/21	2	43.15	2	43.03	43.35	0	6,031	0.00%
2020/12/18	3	43.70	12	43.83	43.75	-9	6,070	-0.15%
2020/12/17	4	43.95	3	44.02	43.95	1	6,167	0.02%
2020/12/16	2	45.00	3	45.48	45.00	-1	6,158	-0.02%
2020/12/15	16	44.97	32	45.13	44.60	-16	6,182	-0.26%
2020/12/14	0	0.00	8	45.76	46.30	-8	6,144	-0.13%
2020/12/11	2	44.85	3	45.00	44.95	-1	6,231	-0.02%
2020/12/10	7	45.75	7	45.61	45.55	0	6,286	0.00%
2020/12/09	37	46.80	35	46.61	46.60	2	6,404	0.03%
2020/12/08	16	44.96	19	45.28	45.65	-3	6,589	-0.05%
2020/12/07	31	45.56	24	45.15	45.40	7	6,993	0.10%
2020/12/04	5	46.40	5	46.34	46.40	0	7,338	0.00%
2020/12/03	133	47.57	107	47.54	46.80	26	7,607	0.34%	大買/大賣/
2020/12/02	3	44.98	2	44.90	45.00	1	7,408	0.01%
2020/12/01	12	44.95	16	45.01	44.85	-4	7,721	-0.05%
2020/11/30	36	44.89	29	44.48	44.20	7	8,099	0.09%
2020/11/27	75	45.07	93	44.88	45.25	-18	8,484	-0.21%
2020/11/26	1	43.50	24	44.44	44.60	-23	8,462	-0.27%
2020/11/25	23	42.36	3	42.75	42.10	20	8,721	0.23%
2020/11/24	45	43.74	49	43.65	43.10	-4	9,288	-0.04%
2020/11/23	24	43.69	0	0.00	43.80	24	9,394	0.26%
2020/11/20	1	43.80	0	0.00	43.85	1	9,633	0.01%
2020/11/19	12	44.49	2	43.70	43.90	10	9,908	0.10%
2020/11/18	2	43.00	1	43.10	42.95	1	9,891	0.01%
2020/11/17	60	42.43	0	0.00	42.10	60	9,865	0.61%
2020/11/16	1	42.70	2	42.70	42.90	-1	9,928	-0.01%
2020/11/13	22	43.15	14.9	42.76	42.95	7.1	9,970	0.07%
2020/11/12	0	0.00	2	42.00	41.95	-2	9,868	-0.02%
2020/11/11	38	41.52	0	0.00	42.30	38	9,903	0.38%
2020/11/10	2	41.65	3	41.42	41.15	-1	9,919	-0.01%
2020/11/09	2	42.40	0	0.00	43.15	2	9,890	0.02%
2020/11/06	3	41.65	0	0.00	41.50	3	9,804	0.03%
2020/11/03	1	39.75	0	0.00	39.35	1	9,851	0.01%
2020/11/02	1	38.75	0	0.00	38.70	1	9,866	0.01%
2020/10/23	3	41.92	0	0.00	41.75	3	9,907	0.03%
2020/10/21	0	0.00	2	42.65	42.20	-2	9,878	-0.02%
2020/10/20	2	42.95	0	0.00	42.85	2	9,869	0.02%
2020/10/19	2	42.83	0	0.00	42.75	2	9,853	0.02%
2020/10/16	10	44.69	14	43.99	42.90	-4	9,851	-0.04%
2020/10/15	12	45.44	0	0.00	44.35	12	9,731	0.12%
2020/10/14	7	44.93	14.2	43.44	45.50	-7.2	9,337	-0.08%
2020/10/13	5	41.27	0	0.00	41.60	5	9,032	0.06%
2020/10/12	1	42.20	3	42.20	41.70	-2	9,014	-0.02%
2020/10/08	5	42.47	4	43.04	42.25	1	8,977	0.01%
2020/10/07	0	0.00	2	42.65	42.70	-2	8,888	-0.02%
2020/10/06	4	41.76	0	0.00	42.20	4	8,877	0.05%
2020/09/29	3	41.62	2	41.15	40.55	1	8,924	0.01%
2020/09/28	2.2	41.54	2	42.38	41.80	0.2	9,002	0.00%
2020/09/24	1	41.25	1	41.40	41.25	0	9,153	0.00%
2020/09/23	1	42.80	1	42.60	42.60	0	9,105	0.00%
2020/09/22	1	42.20	1	42.25	42.25	0	9,036	0.00%
2020/09/21	1	43.85	0	0.00	43.85	1	8,908	0.01%
2020/09/18	1	45.00	11	44.91	45.00	-10	8,834	-0.11%
2020/09/17	1	44.40	1	44.80	44.70	0	8,775	0.00%
2020/09/16	17	44.64	3	44.82	44.35	14	8,703	0.16%
2020/09/15	2	44.00	2	44.00	44.65	0	8,526	0.00%
2020/09/14	3	44.40	5	44.24	44.10	-2	8,427	-0.02%
2020/09/11	9.1	44.01	5	44.19	43.95	4.1	8,259	0.05%
2020/09/10	13	48.65	17	47.07	46.00	-4	7,942	-0.05%
2020/09/09	42	49.02	36	49.62	50.70	6	7,501	0.08%
2020/09/08	18	48.26	17	47.97	48.40	1	7,051	0.01%
2020/09/07	4	46.63	10	45.67	45.40	-6	6,722	-0.09%
2020/09/04	32	48.91	37	48.74	48.50	-5	6,500	-0.08%
2020/09/03	12	49.36	39.5	49.11	48.25	-27.5	6,166	-0.45%
2020/09/02	27	48.04	30	47.78	49.20	-3	5,732	-0.05%
2020/09/01	58	45.61	45	45.40	44.75	13	5,337	0.24%
2020/08/31	22	45.32	22	45.05	45.45	0	5,126	0.00%
2020/08/28	9	44.53	29	44.71	44.60	-20	4,766	-0.42%
2020/08/27	1	42.40	3	42.40	42.40	-2	4,190	-0.05%
2020/08/26	2	37.55	8	38.08	38.55	-6	4,145	-0.14%
2020/08/25	5	36.44	8	36.76	36.70	-3	3,926	-0.08%
2020/08/24	5	33.52	13	33.55	34.60	-8	3,605	-0.22%
2020/08/21	2	32.25	3	32.38	32.75	-1	3,551	-0.03%
2020/08/20	6	32.64	5	31.25	32.00	1	3,590	0.03%
2020/08/19	11	33.74	5	33.38	33.30	6	3,502	0.17%
2020/08/18	5	32.97	11	33.48	33.00	-6	3,412	-0.18%
2020/08/17	0	0.00	10	33.50	33.50	-10	3,398	-0.29%
2020/08/14	2	32.95	7	32.73	32.85	-5	3,384	-0.15%
2020/08/13	3	32.67	2	33.05	33.15	1	3,322	0.03%
2020/08/12	2	32.25	3	32.12	32.25	-1	3,282	-0.03%
2020/08/11	5	32.29	1	32.70	31.70	4	3,260	0.12%
2020/08/10	0	0.00	1	32.10	32.00	-1	3,200	-0.03%
2020/08/07	1	31.80	0	0.00	31.45	1	3,205	0.03%
2020/08/05	0	0.00	10	31.55	31.35	-10	3,346	-0.30%
2020/08/04	1	32.00	1	31.40	32.15	0	3,288	0.00%
2020/08/03	0	0.00	2	30.18	30.15	-2	3,198	-0.06%
2020/07/24	0	0.00	1	30.50	29.75	-1	3,185	-0.03%
2020/07/23	0	0.00	12	30.58	30.45	-12	3,158	-0.38%
2020/07/22	0	0.00	2	30.50	30.40	-2	3,136	-0.06%
2020/07/21	0	0.00	2	30.28	30.10	-2	3,087	-0.06%
2020/07/20	0	0.00	1	30.00	30.20	-1	3,062	-0.03%
2020/07/17	0	0.00	5	29.57	29.70	-5	3,040	-0.16%
2020/07/13	0	0.00	72	30.00	29.95	-72	3,073	-2.34%
2020/07/10	5	30.20	1	30.50	29.75	4	3,049	0.13%
2020/07/07	0	0.00	3	29.70	30.15	-3	2,884	-0.10%
2020/07/06	2	29.98	8	30.45	30.70	-6	2,752	-0.22%
2020/07/03	2	29.65	1	29.90	29.45	1	2,559	0.04%
2020/07/02	0	0.00	2	28.30	28.35	-2	2,348	-0.09%
2020/07/01	0	0.00	2	27.65	27.75	-2	2,318	-0.09%
2020/06/23	1	28.00	0	0.00	27.85	1	2,291	0.04%
2020/06/12	1	26.55	0	0.00	27.25	1	2,165	0.05%
2020/06/11	2	27.15	2	26.95	26.90	0	2,117	0.00%
2020/06/09	3	28.60	2	28.75	28.35	1	2,036	0.05%
2020/06/08	0	0.00	8	28.80	28.30	-8	1,991	-0.40%
2020/06/05	2	28.28	5	28.25	28.40	-3	1,915	-0.16%
2020/06/04	5	28.64	2	28.80	28.45	3	1,892	0.16%
2020/06/03	5	28.20	0	0.00	28.00	5	1,843	0.27%
2020/06/02	2	28.55	8	28.09	27.75	-6	1,778	-0.34%
2020/06/01	0	0.00	4	27.80	27.40	-4	1,650	-0.24%
2020/05/29	1	27.00	1	26.95	27.35	0	1,567	0.00%
2020/05/28	0	0.00	2	27.90	27.00	-2	1,551	-0.13%
2020/05/27	0	0.00	4	27.26	27.80	-4	1,456	-0.27%
2020/05/26	2	26.95	2	26.65	26.85	0	1,368	0.00%
2020/05/25	2	26.90	0	0.00	26.80	2	1,350	0.15%
2020/05/21	3	27.43	0	0.00	27.35	3	1,297	0.23%
2020/05/19	2	26.85	2	26.70	26.80	0	1,210	0.00%
2020/05/14	7	26.80	1	27.00	26.50	6	1,113	0.54%
2020/05/13	3	26.68	15	26.73	27.15	-12	1,063	-1.13%
2020/05/12	12	26.58	2	26.25	26.70	10	999	1.00%
2020/05/11	0	0.00	1	24.75	24.60	-1	820	-0.12%
2020/05/08	1	24.50	0	0.00	24.20	1	794	0.13%
2020/05/06	2	23.30	0	0.00	23.40	2	754	0.26%
2020/05/05	1	23.30	1	23.45	23.25	0	739	0.00%
2020/05/04	1	23.25	1	23.20	23.40	0	722	0.00%
2020/04/30	0	0.00	2	23.28	23.40	-2	696	-0.29%
2020/04/29	5	22.95	0	0.00	22.75	5	683	0.73%
2020/04/27	0	0.00	3	22.28	22.35	-3	703	-0.43%
2020/04/23	3	22.02	1	22.20	22.20	2	704	0.28%
2020/04/21	0	0.00	1	22.00	21.60	-1	738	-0.14%
2020/04/20	2	22.83	2	22.88	22.40	0	752	0.00%
2020/04/17	3	22.92	3	22.97	22.75	0	710	0.00%
2020/04/15	0	0.00	1	21.90	21.85	-1	690	-0.14%
2020/04/13	1	21.35	2	21.15	21.15	-1	701	-0.14%
2020/04/08	1	19.85	0	0.00	20.10	1	696	0.14%
2020/03/24	0	0.00	1	17.85	18.00	-1	728	-0.14%
2020/03/20	2	16.93	0	0.00	17.35	2	738	0.27%
2020/03/19	0	0.00	2	15.80	15.80	-2	735	-0.27%
2020/03/17	2	17.75	0	0.00	17.90	2	752	0.27%
2020/03/16	1	18.90	0	0.00	18.80	1	780	0.13%
2020/03/13	1	18.85	0	0.00	19.00	1	849	0.12%
2020/03/12	3	20.72	10	20.35	20.25	-7	865	-0.81%
2020/03/10	1	22.40	0	0.00	22.50	1	901	0.11%
2020/03/06	1	24.00	0	0.00	24.10	1	909	0.11%
2020/03/02	0	0.00	5	23.00	23.35	-5	1,193	-0.42%
2020/02/27	3	23.90	1	23.65	23.60	2	1,217	0.16%
2020/02/10	1	24.10	0	0.00	24.05	1	1,895	0.05%
2020/02/06	0	0.00	2	24.80	25.00	-2	2,003	-0.10%
2020/02/03	3	23.88	0	0.00	24.10	3	2,009	0.15%
2020/01/31	1	24.90	3	25.03	25.00	-2	2,010	-0.10%
2020/01/20	0	0.00	3	27.55	27.45	-3	1,982	-0.15%
2020/01/17	0	0.00	6	27.50	27.55	-6	1,990	-0.30%
2020/01/16	0	0.00	1	27.50	27.55	-1	1,995	-0.05%
2020/01/15	2	27.60	0	0.00	27.40	2	1,992	0.10%
2020/01/14	0	0.00	2	27.43	27.75	-2	1,963	-0.10%
2020/01/10	3	26.85	4	26.96	26.85	-1	1,954	-0.05%
2020/01/09	0	0.00	5	26.77	26.95	-5	1,944	-0.26%
2020/01/08	2	25.58	2	25.68	25.60	0	1,930	0.00%
2020/01/06	1	26.20	1	26.45	26.10	0	1,954	0.00%
2020/01/03	1	26.70	2	26.85	26.65	-1	1,948	-0.05%
2019/12/30	1	26.85	0	0.00	26.80	1	1,937	0.05%
2019/12/26	1	27.10	3	27.15	27.00	-2	1,937	-0.10%
2019/12/25	4	26.95	1	27.05	26.95	3	1,936	0.15%
2019/12/24	4	27.01	2	27.05	26.95	2	1,951	0.10%
2019/12/20	5	27.06	2	27.10	27.00	3	2,019	0.15%
2019/12/19	0	0.00	2	27.35	27.15	-2	2,083	-0.10%
2019/12/18	1	27.10	6	27.13	27.00	-5	2,066	-0.24%
2019/12/17	0	0.00	1	27.35	27.30	-1	2,060	-0.05%
2019/12/12	5	27.32	0	0.00	27.15	5	2,031	0.25%
2019/12/11	8	27.53	14	27.74	27.40	-6	2,029	-0.30%
2019/12/10	17	28.08	7	27.92	28.00	10	2,014	0.50%
2019/12/09	5	27.65	5	27.90	28.15	0	1,941	0.00%
2019/12/06	0	0.00	2	28.60	28.45	-2	1,894	-0.11%
2019/12/05	3	28.07	1	28.05	27.90	2	1,858	0.11%
2019/12/04	5	28.08	5	28.11	28.05	0	1,849	0.00%
2019/12/02	1	28.25	0	0.00	27.75	1	1,829	0.05%
2019/11/29	13	29.29	3	28.70	28.70	10	1,802	0.55%
2019/11/28	6	28.87	10	28.90	29.90	-4	1,784	-0.22%
2019/11/27	0	0.00	3	28.22	28.35	-3	1,657	-0.18%
2019/11/26	6	28.13	0	0.00	27.60	6	1,626	0.37%
2019/11/25	2	28.10	1	28.10	28.05	1	1,602	0.06%
2019/11/19	10	28.58	0	0.00	28.20	10	1,619	0.62%
2019/11/18	7	28.76	15	28.78	28.70	-8	1,585	-0.50%
2019/11/14	1	27.95	3	28.13	28.50	-2	1,430	-0.14%
2019/11/13	0	0.00	2	28.00	27.75	-2	1,351	-0.15%
2019/11/12	2	27.70	10	27.75	27.70	-8	1,313	-0.61%
2019/11/11	11	28.21	1	28.25	27.65	10	1,271	0.79%
2019/11/08	3	27.13	1	27.25	27.40	2	1,178	0.17%
2019/11/07	5	27.04	2	27.53	26.95	3	1,095	0.27%
2019/11/06	1	26.80	4	26.71	26.95	-3	1,006	-0.30%
2019/10/28	0	0.00	10	25.56	25.70	-10	902	-1.11%
2019/10/17	5	25.60	5	25.55	25.50	0	873	0.00%
2019/10/16	0	0.00	1	25.20	25.25	-1	872	-0.11%
2019/10/15	1	25.60	0	0.00	25.50	1	864	0.12%
2019/10/14	1	26.00	0	0.00	26.10	1	853	0.12%
2019/10/09	0	0.00	1	24.90	24.85	-1	812	-0.12%
2019/09/26	6	26.86	27	26.91	26.45	-21	771	-2.72%
2019/09/25	2	26.35	1	26.40	26.40	1	731	0.14%
2019/09/24	11	26.71	2	26.13	25.95	9	700	1.28%
2019/09/23	0	0.00	8	25.20	25.20	-8	622	-1.28%
2019/09/17	8	25.25	2	25.30	25.15	6	611	0.98%
2019/09/12	0	0.00	11	25.30	25.55	-11	620	-1.77%
2019/09/09	0	0.00	2	25.05	24.95	-2	591	-0.34%
2019/09/05	3	25.10	1	24.85	24.90	2	581	0.34%
2019/09/04	0	0.00	1	25.00	25.05	-1	571	-0.17%
2019/09/03	5	25.13	0	0.00	25.05	5	567	0.88%
2019/09/02	5	25.40	0	0.00	25.35	5	555	0.90%
2019/08/30	0	0.00	5	24.60	24.90	-5	491	-1.02%
2019/08/23	10	24.27	2	24.60	24.55	8	440	1.82%
2019/08/22	0	0.00	2	23.95	24.15	-2	386	-0.52%
2019/08/06	1	24.35	0	0.00	24.40	1	344	0.29%
2019/07/29	0	0.00	8	25.80	25.75	-8	370	-2.16%
2019/07/26	8	25.61	1	26.10	25.70	7	368	1.90%
2019/07/23	0	0.00	1	25.00	24.85	-1	357	-0.28%
2019/07/22	0	0.00	4	25.05	25.05	-4	365	-1.09%
2019/07/18	1	24.90	0	0.00	24.90	1	379	0.26%
2019/07/11	1	24.95	0	0.00	24.80	1	603	0.17%
2019/07/03	0	0.00	1	25.10	25.05	-1	815	-0.12%
2019/07/02	4	25.18	0	0.00	24.95	4	831	0.48%
2019/06/21	1	25.40	0	0.00	25.40	1	1,228	0.08%
2019/06/18	1	24.00	0	0.00	24.00	1	1,217	0.08%
2019/06/13	1	24.05	0	0.00	23.95	1	1,347	0.07%
2019/05/30	1	23.60	0	0.00	23.70	1	1,863	0.05%
2019/05/20	1	23.85	0	0.00	23.35	1	2,075	0.05%
2019/05/14	2	24.20	0	0.00	24.10	2	2,187	0.09%
2019/05/13	0	0.00	1	24.00	23.95	-1	2,253	-0.04%
2019/05/09	2	25.60	1	25.30	25.10	1	2,260	0.04%
2019/05/06	1	26.85	0	0.00	26.70	1	2,241	0.04%
2019/05/02	0	0.00	1	27.20	27.40	-1	2,230	-0.04%
2019/04/30	1	27.15	0	0.00	27.15	1	2,229	0.04%
2019/04/26	0.1	27.60	0	0.00	27.70	0.1	2,218	0.00%
2019/04/25	10	28.12	0	0.00	28.15	10	2,213	0.45%
2019/04/24	10	28.24	0	0.00	28.20	10	2,207	0.45%
2019/04/23	2	28.23	0	0.00	28.05	2	2,200	0.09%
2019/04/22	0.1	28.70	10	28.80	28.75	-10	2,183	-0.46%
2019/04/19	14	29.21	39	28.99	29.35	-25	2,157	-1.16%
2019/04/18	1	28.35	4	28.50	28.55	-3	2,029	-0.15%
2019/04/17	20	28.50	16	28.75	28.40	4	2,007	0.20%
2019/04/16	54	28.56	23	28.73	28.65	31	1,985	1.56%
2019/04/12	0.2	27.50	0	0.00	27.40	0.2	1,847	0.01%
2019/04/11	0	0.00	1	27.90	27.90	-1	1,837	-0.05%
2019/04/09	1	27.70	0	0.00	27.70	1	1,797	0.06%
2019/04/08	5	28.08	0	0.00	28.15	5	1,781	0.28%
2019/04/03	1	28.35	0	0.00	28.40	1	1,766	0.06%
2019/04/02	0	0.00	6	28.12	28.20	-6	1,645	-0.36%
2019/04/01	2	27.20	0	0.00	27.25	2	1,605	0.12%
2019/03/29	8	27.69	0	0.00	27.55	8	1,586	0.50%
2019/03/27	4	28.25	0	0.00	28.40	4	1,563	0.26%
2019/03/22	0.2	27.40	0	0.00	27.15	0.2	1,432	0.01%
2019/03/20	1.1	27.60	0	0.00	27.40	1.1	1,550	0.07%
2019/03/19	1.1	28.16	0.2	28.25	28.05	0.8	1,532	0.05%
2019/03/18	0	0.00	1	27.15	28.10	-1	1,461	-0.07%
2019/03/14	0	0.00	3	27.50	27.25	-3	1,412	-0.21%
2019/03/13	3	28.02	0	0.00	27.40	3	1,402	0.21%
2019/03/11	1	27.50	1	27.90	27.50	0	1,345	0.00%
2019/03/08	1.1	27.13	22	26.85	27.30	-20.9	1,328	-1.57%
2019/03/07	0	0.00	16	27.43	27.20	-16	1,308	-1.22%
2019/03/06	1.1	27.77	2	27.20	28.00	-0.9	1,268	-0.07%
2019/03/05	8.1	27.03	42	27.11	27.15	-33.9	1,186	-2.86%
2019/03/04	0	0.00	2	25.60	25.60	-2	951	-0.21%
2019/02/26	1	24.90	3	24.90	24.90	-2	919	-0.22%
2019/02/21	0	0.00	10	25.05	25.10	-10	909	-1.10%
2019/02/20	13	25.72	0	0.00	25.45	13	894	1.45%
2019/02/19	0	0.00	1	24.30	24.90	-1	781	-0.13%
2019/02/18	1	24.00	0	0.00	23.75	1	745	0.13%
2019/02/15	0	0.00	13	24.39	24.05	-13	724	-1.80%
2019/02/14	15	25.25	0	0.00	25.25	15	686	2.19%
2019/02/13	4	25.39	1	25.60	25.70	3	679	0.44%
2019/02/12	43	25.30	3	25.23	25.15	40	639	6.26%
2019/02/11	1	23.65	5	23.70	24.45	-4	570	-0.70%
2019/01/30	0	0.00	3	23.60	23.55	-3	551	-0.54%
2019/01/29	15	23.42	0	0.00	23.45	15	549	2.73%
2019/01/25	1	23.00	0	0.00	23.00	1	541	0.18%
2019/01/16	2	22.85	0	0.00	22.85	2	562	0.36%
2019/01/09	5	22.86	0	0.00	22.80	5	572	0.87%
2018/12/27	10	23.30	1	23.25	23.20	9	620	1.45%
2018/12/20	0	0.00	1	24.50	23.65	-1	604	-0.17%
2018/12/17	3	25.17	0	0.00	24.95	3	571	0.53%
2018/12/14	4	25.00	5	25.42	25.60	-1	548	-0.18%
2018/12/03	1	24.20	0	0.00	24.10	1	470	0.21%
2018/11/27	0	0.00	1	23.00	23.15	-1	457	-0.22%
2018/11/21	1	22.75	0	0.00	22.70	1	544	0.18%
2018/11/09	0	0.00	15	22.75	23.00	-15	590	-2.54%
2018/10/25	5	21.25	2	21.15	21.15	3	794	0.38%
2018/10/19	15	22.28	0	0.00	22.25	15	846	1.77%
2018/10/04	0	0.00	5	26.45	26.25	-5	876	-0.57%
2018/09/26	0	0.00	2	27.05	27.00	-2	968	-0.21%
2018/09/25	0	0.00	5	26.85	26.65	-5	982	-0.51%
2018/09/12	0	0.00	6	26.80	26.80	-6	1,138	-0.53%
2018/09/11	1	26.80	0	0.00	27.10	1	1,169	0.09%
2018/09/10	0	0.00	5	27.00	26.80	-5	1,203	-0.42%
2018/09/07	2	28.40	0	0.00	28.05	2	1,223	0.16%
2018/09/04	3	29.35	0	0.00	29.35	3	1,560	0.19%
2018/08/30	8	29.43	3	29.25	29.20	5	1,942	0.26%
2018/08/28	10	30.50	0	0.00	30.75	10	1,915	0.52%
2018/08/13	3	30.28	0	0.00	30.00	3	1,969	0.15%
2018/08/10	1	31.55	0	0.00	31.35	1	1,951	0.05%
2018/08/07	0	0.00	26	34.05	34.05	-26	1,854	-1.40%
2018/08/06	26	34.10	0	0.00	34.10	26	1,858	1.40%
2018/08/02	1	34.30	0	0.00	34.10	1	1,878	0.05%
2018/07/26	0	0.00	1	34.50	34.30	-1	1,901	-0.05%
2018/07/25	0	0.00	1	33.70	34.30	-1	1,890	-0.05%
2018/07/20	1	33.20	0	0.00	32.90	1	1,858	0.05%
2018/07/18	0	0.00	3	33.10	33.10	-3	1,875	-0.16%
2018/07/06	0	0.00	1	31.20	31.70	-1	1,934	-0.05%
2018/07/05	1	31.30	0	0.00	31.30	1	1,925	0.05%
2018/07/03	0	0.00	1	32.85	32.55	-1	1,912	-0.05%
2018/07/02	1	32.95	1	33.60	33.05	0	1,903	0.00%
2018/06/29	1	33.55	0	0.00	33.55	1	1,897	0.05%
2018/06/27	1	33.85	6	33.73	33.15	-5	1,847	-0.27%
2018/06/26	5	33.90	6	33.28	33.55	-1	1,838	-0.05%
2018/06/25	1	34.30	0	0.00	33.80	1	1,822	0.05%
2018/06/22	1	34.00	2	33.88	34.00	-1	1,815	-0.06%
2018/06/21	3	34.08	1	34.50	34.00	2	1,809	0.11%
2018/06/20	2	34.30	9	33.92	33.70	-7	1,815	-0.39%
2018/06/19	2	34.58	2	34.85	34.50	0	1,794	0.00%
2018/06/15	3	35.90	0	0.00	35.55	3	1,768	0.17%
2018/06/14	4	35.95	1	36.00	36.05	3	1,735	0.17%
2018/06/13	6	36.69	13	36.57	36.00	-7	1,677	-0.42%
2018/06/11	8	35.53	7	35.44	35.55	1	1,428	0.07%
2018/06/08	7	35.41	9	35.37	34.85	-2	1,339	-0.15%
2018/06/07	0	0.00	7	33.13	33.25	-7	1,085	-0.64%
2018/06/01	8	32.86	5	32.39	32.05	3	1,082	0.28%
2018/05/18	0	0.00	1	32.45	31.90	-1	1,231	-0.08%
2018/05/17	0	0.00	5	31.75	32.00	-5	1,243	-0.40%
2018/05/16	0	0.00	5	31.75	31.60	-5	1,285	-0.39%
2018/05/15	0	0.00	5	31.85	31.55	-5	1,303	-0.38%
2018/05/14	2	31.60	0	0.00	31.80	2	1,355	0.15%
2018/05/11	0	0.00	10	31.85	31.40	-10	1,357	-0.74%
2018/05/09	1	32.40	11	31.85	32.00	-10	1,338	-0.75%
2018/05/08	0	0.00	5	30.60	30.50	-5	1,279	-0.39%
2018/05/07	10	30.00	11	30.50	30.45	-1	1,296	-0.08%
2018/05/03	1	29.70	0	0.00	29.85	1	1,329	0.08%
2018/05/02	1	29.65	0	0.00	29.70	1	1,340	0.07%
2018/04/27	10	29.80	0	0.00	29.70	10	1,346	0.74%
2018/04/26	10	30.25	0	0.00	29.80	10	1,391	0.72%
2018/04/25	5	30.10	0	0.00	30.30	5	1,464	0.34%
2018/04/16	1	32.25	14	32.45	32.25	-13	1,546	-0.84%
2018/04/13	4	32.50	10	32.86	32.45	-6	1,575	-0.38%
2018/04/12	1	32.00	11	32.14	33.30	-10	1,583	-0.63%
2018/04/11	0	0.00	7	30.96	30.80	-7	1,596	-0.44%
2018/04/10	11	30.83	0	0.00	30.75	11	1,655	0.66%
2018/04/09	10	30.60	5	30.98	30.50	5	1,716	0.29%
2018/04/03	8	31.09	0	0.00	31.10	8	1,734	0.46%
2018/04/02	3	31.55	0	0.00	31.55	3	1,745	0.17%
2018/03/31	0	0.00	1	31.80	31.85	-1	1,762	-0.06%
2018/03/30	1	31.55	5	31.55	31.50	-4	1,773	-0.23%
2018/03/28	0	0.00	1	31.90	31.70	-1	1,808	-0.06%
2018/03/26	80	31.17	0	0.00	31.10	80	1,844	4.34%
2018/03/23	1	31.00	0	0.00	30.95	1	1,847	0.05%
2018/03/21	1	32.15	0	0.00	32.30	1	1,851	0.05%
2018/03/16	2	32.90	2	33.15	32.65	0	1,925	0.00%
2018/03/15	0	0.00	1	32.65	33.00	-1	1,938	-0.05%
2018/03/14	7	32.15	5	32.20	32.20	2	1,961	0.10%
2018/03/09	1	31.55	3	31.57	31.60	-2	2,063	-0.10%
2018/03/08	0	0.00	1	31.95	31.95	-1	2,096	-0.05%
2018/03/07	7	32.01	1	32.00	31.90	6	2,153	0.28%
2018/03/06	5	32.89	4	33.04	32.80	1	2,231	0.04%
2018/03/05	3	33.03	1	33.20	32.90	2	2,313	0.09%
2018/03/02	2	32.63	0	0.00	32.70	2	2,390	0.08%
2018/03/01	1	32.95	0	0.00	32.95	1	2,521	0.04%
2018/02/27	1	33.30	0	0.00	32.55	1	2,605	0.04%
2018/02/26	3	33.47	4	33.31	32.80	-1	2,806	-0.04%
2018/02/23	0	0.00	3	32.20	32.15	-3	2,829	-0.11%
2018/02/22	0	0.00	7	32.10	31.90	-7	3,132	-0.22%
2018/02/21	0	0.00	18	31.72	31.90	-18	3,201	-0.56%
2018/02/12	8	31.36	2	31.00	30.90	6	3,207	0.19%
2018/02/08	1	30.95	2	30.85	31.20	-1	3,276	-0.03%
2018/02/07	12	29.60	0	0.00	29.60	12	3,294	0.36%
2018/02/06	11	29.68	14	29.14	28.60	-3	3,332	-0.09%
2018/02/01	2	32.00	0	0.00	32.05	2	3,570	0.06%
2018/01/29	1	32.60	0	0.00	33.10	1	4,471	0.02%
2018/01/23	1	32.30	1	32.20	32.05	0	5,090	0.00%
2018/01/22	1	31.80	6	31.80	32.00	-5	5,154	-0.10%
2018/01/19	6.1	32.82	0	0.00	32.40	6.1	5,195	0.12%
2018/01/18	3	33.68	0	0.00	33.65	3	5,284	0.06%
2018/01/17	4	33.81	0	0.00	33.65	4	5,438	0.07%
2018/01/16	3	34.00	5	34.20	34.05	-2	5,476	-0.04%
2018/01/15	3	33.85	0	0.00	34.00	3	5,524	0.05%
2018/01/12	0	0.00	1	34.10	34.00	-1	5,586	-0.02%
2018/01/11	5	33.20	0	0.00	33.65	5	5,673	0.09%
2018/01/10	7	33.63	7	33.92	33.50	0	5,787	0.00%
2018/01/09	3	34.67	0	0.00	34.55	3	5,860	0.05%
2018/01/08	4.1	35.72	8	35.29	34.75	-3.9	6,044	-0.06%
2018/01/05	3.2	36.51	8	36.86	36.00	-4.9	6,535	-0.07%
2018/01/04	6	35.60	2	36.00	36.60	4	6,658	0.06%
2018/01/03	2	36.15	5	36.28	36.15	-3	6,630	-0.05%