裕民 (2606)-元大-蘆洲券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
58.8
漲跌
▼0.2
漲幅
-0.34%
成交量
12,676張
產業
上市航運類股
1037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

裕民 (2606)籌碼相關－元大-蘆洲券商分點個股進出

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

元大-蘆洲券商分點個股進出
元大-蘆洲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	10.4	59.60	23	59.79	58.80	-12.6	11,823	-0.11%
2024/05/30	19.3	59.09	3	59.80	59.00	16.3	11,768	0.14%
2024/05/29	22.1	60.57	14	60.54	59.50	8.1	11,788	0.07%
2024/05/28	26	60.11	34.7	60.89	60.70	-8.7	11,603	-0.07%
2024/05/27	10	58.66	2	58.75	58.70	8	11,599	0.07%
2024/05/24	3	57.50	5	57.30	57.60	-2	11,600	-0.02%
2024/05/23	8.4	57.19	11	57.03	57.10	-2.7	11,725	-0.02%
2024/05/22	1	58.10	6	58.38	58.30	-5	11,753	-0.04%
2024/05/21	3.1	57.66	0	0.00	57.30	3.1	11,899	0.03%
2024/05/20	7.1	58.41	11	57.60	57.90	-3.9	12,095	-0.03%
2024/05/17	23.7	58.64	19	58.97	57.80	4.7	12,288	0.04%
2024/05/16	10	59.75	31	59.05	60.90	-20.9	12,071	-0.17%
2024/05/15	37.2	59.01	48.2	59.47	58.50	-11.1	11,826	-0.09%
2024/05/14	52.1	60.57	24.1	61.42	60.70	28	11,626	0.24%
2024/05/13	297.2	64.25	253.2	61.76	60.20	44	11,073	0.40%	大買/大賣/
2024/05/10	131.2	60.13	168.1	61.18	61.30	-36.9	9,899	-0.37%	大買/大賣/
2024/05/09	67.1	59.29	45.6	59.25	59.00	21.4	8,897	0.24%
2024/05/08	72.6	58.54	83	61.97	57.10	-10.5	8,408	-0.12%
2024/05/07	55.1	57.30	17.4	57.50	57.60	37.7	7,191	0.52%
2024/05/06	7	55.64	0	0.00	54.80	7	6,882	0.10%
2024/05/02	0	0.00	1	54.40	54.30	-1	6,768	-0.01%
2024/04/30	23.1	55.17	22	54.39	54.20	1.1	6,801	0.02%
2024/04/29	7	56.06	4	56.13	55.80	3	6,749	0.04%
2024/04/26	1	55.50	4	55.38	55.50	-3	6,702	-0.04%
2024/04/24	3.1	53.51	3	54.00	54.00	0.1	6,739	0.00%
2024/04/23	6	54.43	5.2	55.02	54.60	0.8	6,706	0.01%
2024/04/22	9	56.12	8.4	56.11	54.80	0.6	6,731	0.01%
2024/04/19	6	56.85	18	55.39	55.30	-12	6,561	-0.18%
2024/04/18	2	53.85	0	0.00	53.70	2	6,348	0.03%
2024/04/17	3.2	54.06	0	0.00	53.70	3.2	6,380	0.05%
2024/04/16	2	54.90	5	54.60	54.60	-3	6,422	-0.05%
2024/04/15	4	56.75	5	56.38	56.40	-1	6,546	-0.02%
2024/04/12	5	55.52	2	55.55	55.90	3	6,550	0.05%
2024/04/11	0	0.00	1	55.00	54.60	-1	6,718	-0.01%
2024/04/10	29	54.54	31	54.24	54.20	-2	7,046	-0.03%
2024/04/09	7	54.53	3	53.73	54.40	4	7,181	0.06%
2024/04/08	0	52.50	0	0.00	52.70	0	7,259	0.00%
2024/04/03	0.2	52.80	0	0.00	52.50	0.2	7,290	0.00%
2024/04/02	0.2	53.10	0	0.00	52.90	0.2	7,370	0.00%
2024/03/29	1.6	52.84	0	0.00	53.00	1.6	7,746	0.02%
2024/03/28	0.1	53.70	1	54.00	53.80	-0.9	8,018	-0.01%
2024/03/26	1.6	53.19	0	0.00	53.10	1.6	8,697	0.02%
2024/03/25	1	54.40	2	54.30	54.30	-1	8,908	-0.01%
2024/03/22	3.1	53.73	2	53.90	54.30	1.1	9,212	0.01%
2024/03/21	1.3	54.20	0	0.00	54.20	1.3	9,782	0.01%
2024/03/20	2.2	55.28	6	56.07	55.00	-3.8	9,962	-0.04%
2024/03/19	9	55.27	15.7	55.77	56.00	-6.7	10,054	-0.07%
2024/03/15	3.4	52.61	29	52.54	52.50	-25.6	10,195	-0.25%
2024/03/14	3.1	54.13	1	54.40	53.80	2.1	10,348	0.02%
2024/03/13	3.1	54.21	0	0.00	54.20	3.1	10,633	0.03%
2024/03/12	6.2	55.51	11	55.60	55.50	-4.8	10,958	-0.04%
2024/03/11	6	55.82	8.8	55.90	56.40	-2.8	11,508	-0.02%
2024/03/08	0	0.00	1	54.50	54.30	-1	13,559	-0.01%
2024/03/07	4	53.65	1	53.40	53.40	3	14,347	0.02%
2024/03/06	0.5	54.36	1	54.10	54.40	-0.5	15,023	0.00%
2024/03/05	1.1	55.28	11	55.93	55.00	-9.9	15,174	-0.07%
2024/03/04	2	54.20	4	54.75	55.70	-2	15,190	-0.01%
2024/03/01	5.1	54.56	3.1	54.86	54.60	2	15,774	0.01%
2024/02/29	9	55.56	20.7	55.52	55.60	-11.7	15,998	-0.07%
2024/02/27	2.5	54.16	7	53.71	53.60	-4.5	15,795	-0.03%
2024/02/26	2	54.55	3.1	54.47	54.80	-1.1	15,766	-0.01%
2024/02/23	4	53.60	8.1	53.99	53.60	-4.1	15,632	-0.03%
2024/02/22	3.6	52.87	4	53.60	52.70	-0.4	15,529	0.00%
2024/02/21	25.1	54.03	16	53.39	53.30	9.1	15,338	0.06%
2024/02/20	4.5	51.78	30.7	52.66	53.40	-26.2	15,142	-0.17%
2024/02/19	0	0.00	1	50.00	50.20	-1	14,915	-0.01%
2024/02/16	1	48.85	0	0.00	49.10	1	14,891	0.01%
2024/02/15	0	0.00	1.3	48.60	49.25	-1.3	14,956	-0.01%
2024/02/05	3	46.90	0	0.00	47.10	3	14,909	0.02%
2024/02/02	1	47.75	0	0.00	47.90	1	14,928	0.01%
2024/01/31	1.6	48.08	1	48.30	47.80	0.6	14,950	0.00%
2024/01/30	0.1	48.70	0	0.00	48.50	0.1	14,941	0.00%
2024/01/29	0	0.00	2.7	49.01	49.30	-2.7	14,969	-0.02%
2024/01/26	0.4	48.54	1	48.60	48.20	-0.6	15,072	0.00%
2024/01/24	2.4	48.62	0	0.00	48.45	2.4	15,121	0.02%
2024/01/19	1	48.45	1	48.50	48.30	0	15,095	0.00%
2024/01/18	3.1	48.59	3.1	48.25	48.65	0	15,094	0.00%
2024/01/17	1.5	48.33	4	48.04	47.80	-2.5	15,068	-0.02%
2024/01/16	5.5	48.65	2	49.05	48.45	3.5	15,033	0.02%
2024/01/15	20	49.89	21.1	50.27	50.00	-1.1	15,039	-0.01%
2024/01/12	5	50.24	0.1	50.30	50.00	4.9	15,155	0.03%
2024/01/11	7.3	50.11	2	49.60	49.70	5.3	15,349	0.03%
2024/01/10	1.4	50.86	4	50.25	50.30	-2.6	15,379	-0.02%
2024/01/09	1.3	51.44	2	51.50	51.70	-0.7	15,301	0.00%
2024/01/08	39.1	53.57	40	53.86	53.70	-0.9	15,130	-0.01%
2024/01/05	8	54.30	11	54.38	54.90	-3	15,025	-0.02%
2024/01/04	15	54.27	32	54.32	54.40	-17	14,758	-0.12%
2024/01/03	4	52.98	2	53.25	52.80	2	14,465	0.01%
2024/01/02	7	53.66	21	53.48	52.60	-14	14,470	-0.10%
2023/12/29	1	52.20	2	51.95	52.10	-1	14,338	-0.01%
2023/12/28	4.1	51.85	0	0.00	51.80	4.1	14,388	0.03%
2023/12/27	11	53.67	16	53.41	52.80	-5	14,386	-0.03%
2023/12/26	2	52.10	11.4	52.27	52.60	-9.4	14,313	-0.07%
2023/12/25	23	50.90	115	51.58	50.40	-92	14,156	-0.65%	大賣/
2023/12/22	118	54.25	12	54.38	53.70	106	14,014	0.76%	大買/鉅額交易
2023/12/21	23	53.33	36	53.84	53.60	-13	13,779	-0.09%
2023/12/20	2	51.75	3.2	52.34	52.10	-1.2	13,365	-0.01%
2023/12/19	6.4	52.06	0.6	52.30	51.60	5.8	13,198	0.04%
2023/12/18	20	52.99	23.5	53.28	53.00	-3.5	13,098	-0.03%
2023/12/15	8.1	51.89	2	51.80	51.60	6.1	12,775	0.05%
2023/12/14	6.7	51.94	2.1	51.71	51.70	4.6	12,793	0.04%
2023/12/13	24	53.45	24.4	53.74	52.70	-0.4	12,866	0.00%
2023/12/12	3	52.53	2	52.55	52.60	1	13,404	0.01%
2023/12/11	3.4	52.42	1	52.40	52.50	2.4	13,526	0.02%
2023/12/08	28.1	53.27	23.1	53.94	53.20	5	13,354	0.04%
2023/12/07	35.3	53.20	47	53.18	53.10	-11.7	13,060	-0.09%
2023/12/06	69.5	55.02	54	54.87	54.70	15.5	12,717	0.12%
2023/12/05	238.1	58.60	204	58.55	57.00	34.1	12,129	0.28%	大買/大賣/
2023/12/04	55	54.77	51.3	54.86	56.90	3.7	9,925	0.04%
2023/12/01	44.2	50.01	86.8	50.92	51.80	-42.6	9,065	-0.47%
2023/11/30	10	49.25	16	49.00	48.35	-6	8,376	-0.07%
2023/11/29	34.4	48.44	39	47.91	47.90	-4.6	8,206	-0.06%
2023/11/28	64.5	49.54	57.2	49.98	48.55	7.3	8,083	0.09%
2023/11/27	23	48.20	37	48.03	47.80	-14	7,400	-0.19%
2023/11/24	0	0.00	3.2	45.69	45.90	-3.2	7,117	-0.05%
2023/11/23	1.3	44.85	0	0.00	44.85	1.3	7,084	0.02%
2023/11/20	3.2	45.21	0	0.00	45.00	3.2	7,150	0.04%
2023/11/17	2	45.85	13	45.88	45.70	-11	7,258	-0.15%
2023/11/16	0	0.00	0.1	44.80	45.05	-0.1	7,488	0.00%
2023/11/14	5	44.30	0	0.00	44.30	5	8,634	0.06%
2023/11/13	4.2	45.13	0	0.00	44.85	4.2	8,659	0.05%
2023/11/10	0.1	45.30	0	0.00	45.00	0.1	8,629	0.00%
2023/11/09	5.1	46.50	2	46.93	46.20	3.1	8,576	0.04%
2023/11/08	1.1	47.30	1	47.25	47.30	0.1	8,651	0.00%
2023/11/07	1	47.50	2	47.70	47.20	-1	8,679	-0.01%
2023/11/06	0	0.00	1	47.50	47.50	-1	8,756	-0.01%
2023/11/03	1	46.00	6	47.08	47.20	-5	8,722	-0.06%
2023/11/02	0	0.00	4	45.38	45.95	-4	8,607	-0.05%
2023/10/30	3.1	43.55	2	43.95	44.60	1.1	8,603	0.01%
2023/10/27	0	0.00	10	43.62	44.15	-10	8,584	-0.12%
2023/10/26	9.3	43.83	4	43.79	43.60	5.3	8,624	0.06%
2023/10/25	5.1	44.87	1	45.05	44.75	4.1	8,709	0.05%
2023/10/24	3.1	44.91	6	44.68	45.10	-2.9	8,780	-0.03%
2023/10/23	6.1	45.40	23	46.00	45.20	-16.9	8,736	-0.19%
2023/10/20	24.1	46.88	20	47.25	46.90	4.1	8,654	0.05%
2023/10/19	26	48.48	30	48.31	48.70	-4	8,620	-0.05%
2023/10/18	23	47.25	28	46.41	46.20	-5	8,414	-0.06%
2023/10/17	0	0.00	9	46.41	46.20	-9	8,324	-0.11%
2023/10/16	0	0.00	1	46.20	46.10	-1	8,348	-0.01%
2023/10/13	5	46.92	8	46.36	46.15	-3	8,373	-0.04%
2023/10/12	1.1	46.05	2	45.93	46.75	-0.9	8,350	-0.01%
2023/10/11	6	46.93	0	0.00	46.35	6	8,339	0.07%
2023/10/06	27	46.84	18	47.21	47.35	9	8,251	0.11%
2023/10/05	1	45.45	0	0.00	45.45	1	8,169	0.01%
2023/10/04	8	45.70	2	45.55	45.40	6	8,133	0.07%
2023/10/03	5.3	46.15	2	46.55	45.80	3.3	8,093	0.04%
2023/10/02	8.1	47.08	4	46.79	46.80	4.1	8,043	0.05%
2023/09/28	2	48.08	17	48.54	47.85	-15	8,094	-0.19%
2023/09/27	26	48.62	130	49.11	48.30	-104	8,137	-1.28%	大賣/鉅額交易
2023/09/26	4.2	47.96	2	48.03	47.80	2.2	8,036	0.03%
2023/09/25	7	48.26	106	48.36	48.40	-99	8,079	-1.23%	大賣/
2023/09/22	12	48.57	4	48.33	48.30	8	8,089	0.10%
2023/09/21	134.1	49.81	137.1	50.58	49.45	-3	8,031	-0.04%	大買/大賣/
2023/09/20	161	49.97	127	51.14	49.75	34	7,883	0.43%	大買/大賣/
2023/09/19	32	50.70	26.1	50.71	50.20	5.9	7,605	0.08%
2023/09/18	42.2	49.91	39	50.40	50.70	3.2	7,397	0.04%
2023/09/15	252	50.88	64	49.62	50.00	188	7,169	2.62%	大買/鉅額交易
2023/09/14	35	46.77	11.8	46.58	46.90	23.2	6,451	0.36%
2023/09/13	0	0.00	5	44.15	44.65	-5	6,258	-0.08%
2023/09/12	1	45.00	0	45.00	44.65	1	6,246	0.02%
2023/09/11	5.9	44.77	0	0.00	44.70	5.9	6,246	0.09%
2023/09/08	3	46.28	3	46.08	45.75	0	6,222	0.00%
2023/09/07	2.5	45.11	0	0.00	45.05	2.5	6,162	0.04%
2023/09/05	5	46.67	4	47.20	46.45	1	6,160	0.02%
2023/09/04	1	46.65	9	46.63	46.65	-8	6,133	-0.13%
2023/09/01	0	44.95	1	45.00	44.90	-1	6,076	-0.02%
2023/08/31	0	0.00	1	45.45	45.45	-1	6,100	-0.02%
2023/08/30	1	46.10	0	0.00	46.00	1	6,102	0.02%
2023/08/29	5.1	45.38	0	0.00	45.50	5.1	6,101	0.08%
2023/08/28	3	44.85	4	44.81	44.80	-1	6,111	-0.02%
2023/08/25	5	45.80	1	45.30	45.10	4	6,142	0.07%
2023/08/24	23	45.64	30	45.96	45.75	-7	6,107	-0.11%
2023/08/23	1	47.55	7	46.85	46.65	-6	6,043	-0.10%
2023/08/22	34	47.21	35	46.93	47.40	-1	6,039	-0.02%
2023/08/21	53	46.83	45	46.41	46.30	8	5,782	0.14%
2023/08/18	61	47.13	71	48.00	49.05	-10	5,297	-0.19%
2023/08/17	2	44.00	5	44.33	44.60	-3	4,597	-0.07%
2023/08/15	1	42.20	0	0.00	42.60	1	4,471	0.02%
2023/08/14	3	42.00	4	42.95	42.00	-1	4,461	-0.02%
2023/08/11	6	44.38	16	44.10	44.30	-10	4,362	-0.23%
2023/08/10	3	44.07	5	44.05	43.75	-2	4,310	-0.05%
2023/08/09	1	42.70	0	0.00	42.80	1	4,249	0.02%
2023/08/08	1	43.65	3	43.65	43.55	-2	4,268	-0.05%
2023/08/07	1	42.70	0	0.00	43.15	1	4,308	0.02%
2023/08/04	0	0.00	1	43.90	43.90	-1	4,372	-0.02%
2023/08/02	1	43.50	1	43.65	43.50	0	4,360	0.00%
2023/08/01	1	43.20	0	0.00	43.45	1	4,340	0.02%
2023/07/31	1	43.45	38	43.36	42.50	-37	4,403	-0.84%
2023/07/28	91	44.58	48.4	44.67	44.05	42.6	4,374	0.97%
2023/07/27	3	43.22	2.4	42.60	43.20	0.6	4,271	0.01%
2023/07/25	0.4	41.20	2	40.85	41.25	-1.6	4,314	-0.04%
2023/07/24	6	41.44	2	41.65	40.85	4	4,345	0.09%
2023/07/19	1	42.90	0	0.00	42.80	1	4,354	0.02%
2023/07/18	0	0.00	2	43.00	43.00	-2	4,369	-0.05%
2023/07/17	1	43.35	0	0.00	43.40	1	4,338	0.02%
2023/07/14	3.4	44.22	2	43.63	43.80	1.4	4,340	0.03%
2023/07/13	8	43.11	4	42.99	42.70	4	4,333	0.09%
2023/07/12	4	42.96	2	43.08	42.95	2	4,357	0.05%
2023/07/10	6	43.75	10	43.72	43.50	-4	4,397	-0.09%
2023/07/07	2	44.95	0.4	45.24	45.00	1.6	4,376	0.04%
2023/07/06	8	46.17	2	46.38	45.30	6	4,363	0.14%
2023/07/05	13	49.70	11.7	49.47	49.75	1.3	4,279	0.03%
2023/07/04	19	49.19	3	49.30	49.30	16	4,326	0.37%
2023/07/03	4	48.61	9	48.71	48.50	-5	4,524	-0.11%
2023/06/30	1	47.50	0	0.00	47.30	1	4,536	0.02%
2023/06/29	2	46.90	1	46.70	47.20	1	4,500	0.02%
2023/06/28	3	47.70	4	47.43	47.35	-1	4,520	-0.02%
2023/06/27	4	48.20	0	0.00	48.20	4	4,492	0.09%
2023/06/26	0.1	48.50	0	0.00	48.45	0.1	4,580	0.00%
2023/06/21	4.4	48.21	0	0.00	48.10	4.4	4,574	0.10%
2023/06/19	7.4	49.06	1	48.80	48.60	6.4	4,688	0.14%
2023/06/15	2	49.45	0	0.00	49.45	2	4,672	0.04%
2023/06/14	8	49.91	0.3	49.80	49.70	7.7	4,760	0.16%
2023/06/13	7	48.89	0	0.00	48.85	7	4,833	0.14%
2023/06/12	14.3	49.09	0	0.00	49.05	14.3	5,046	0.28%
2023/06/09	3.3	49.40	0	0.00	49.30	3.3	5,098	0.06%
2023/06/08	2	49.75	9	49.83	49.60	-7	5,238	-0.13%
2023/06/07	3	49.35	0	0.00	49.30	3	5,326	0.06%
2023/06/06	5	49.44	3.4	49.42	49.45	1.7	5,344	0.03%
2023/06/05	3	48.80	3.3	48.81	48.70	-0.3	5,525	-0.01%
2023/06/02	4	48.11	0	0.00	48.20	4	5,679	0.07%
2023/06/01	3	47.78	2	47.58	47.95	1	5,797	0.02%
2023/05/31	6.4	48.48	1	48.55	48.40	5.4	5,966	0.09%
2023/05/30	2.5	49.26	0	0.00	49.05	2.5	6,381	0.04%
2023/05/29	5	49.83	6.1	49.77	49.75	-1.1	6,771	-0.02%
2023/05/26	15	49.27	3.4	49.25	49.05	11.6	7,480	0.16%
2023/05/25	3.2	51.17	0	0.00	50.80	3.2	7,598	0.04%
2023/05/24	3.2	52.10	0	0.00	52.20	3.2	7,601	0.04%
2023/05/23	1.2	53.73	3	53.00	53.00	-1.9	7,571	-0.02%
2023/05/22	2	53.75	0	0.00	53.70	2	7,579	0.03%
2023/05/15	0.1	53.50	0	0.00	53.00	0.1	7,677	0.00%
2023/05/11	10	55.55	7	55.21	55.10	3	7,674	0.04%
2023/05/10	0	0.00	6.4	54.78	55.10	-6.4	7,665	-0.08%
2023/05/08	0	0.00	0.2	52.60	52.60	-0.2	7,622	0.00%
2023/05/05	7	51.87	0	0.00	51.90	7	7,623	0.09%
2023/05/04	0	0.00	2	52.70	53.30	-2	7,607	-0.03%
2023/05/03	19.2	53.11	18	53.10	53.30	1.2	7,646	0.02%
2023/05/02	14	53.43	1	53.70	54.00	13	7,645	0.17%
2023/04/28	0	0.00	3.2	54.01	54.40	-3.2	7,622	-0.04%
2023/04/26	2	51.85	1	51.90	51.90	1	7,601	0.01%
2023/04/24	6	55.10	6	55.33	55.10	0	7,623	0.00%
2023/04/21	1.2	54.92	1.2	55.42	54.70	0	7,611	0.00%
2023/04/20	1	56.00	5	56.52	55.90	-4	7,580	-0.05%
2023/04/19	3	56.70	6	56.72	56.10	-3	7,634	-0.04%
2023/04/18	2.4	57.46	0	0.00	56.70	2.4	7,626	0.03%
2023/04/17	0	0.00	14.5	58.42	58.50	-14.5	7,628	-0.19%
2023/04/14	0	0.00	25.1	57.66	57.70	-25.1	7,704	-0.33%
2023/04/13	4	56.70	3.1	56.95	57.10	0.9	7,729	0.01%
2023/04/12	2	57.15	1	56.80	56.80	1	7,661	0.01%
2023/04/11	10	56.90	30	57.03	57.00	-20	7,674	-0.26%
2023/04/10	1.2	57.14	1	57.30	57.00	0.2	7,711	0.00%
2023/04/07	18.2	57.22	12	57.23	57.60	6.2	7,673	0.08%
2023/04/06	46	57.00	45.2	57.84	55.80	0.9	7,597	0.01%
2023/03/31	19	55.83	17.2	55.95	55.80	1.9	7,472	0.02%
2023/03/30	0	0.00	7.2	54.13	54.50	-7.2	7,899	-0.09%
2023/03/29	17.1	53.79	8	53.50	53.80	9.1	8,193	0.11%
2023/03/28	2	54.30	2	55.30	54.50	0	8,489	0.00%
2023/03/27	5	55.06	3.2	55.23	54.60	1.9	8,860	0.02%
2023/03/24	11	53.83	23	54.10	54.10	-12	9,209	-0.13%
2023/03/23	25.5	54.19	0	0.00	53.80	25.5	9,429	0.27%
2023/03/22	4	56.35	1	56.70	56.20	3	9,505	0.03%
2023/03/21	0	0.00	2.3	56.42	56.80	-2.3	9,597	-0.02%
2023/03/20	9.3	55.95	3	55.77	55.80	6.3	9,645	0.07%
2023/03/17	16.2	56.88	2	56.10	56.20	14.2	9,697	0.15%
2023/03/16	16.1	57.74	14	57.49	57.10	2.1	9,642	0.02%
2023/03/15	18	58.44	4.2	57.91	58.00	13.9	9,624	0.14%
2023/03/14	2	56.45	0.2	57.80	57.10	1.9	9,519	0.02%
2023/03/13	4.5	56.96	1	58.40	57.30	3.5	9,596	0.04%
2023/03/10	13.2	58.88	18	59.16	58.40	-4.9	9,541	-0.05%
2023/03/09	6	59.67	9	59.62	59.60	-3	9,609	-0.03%
2023/03/08	20.2	59.73	5	59.92	59.50	15.2	9,632	0.16%
2023/03/07	10	61.30	41	61.01	61.60	-31	9,517	-0.33%
2023/03/06	19	60.26	22.1	60.16	60.90	-3.1	9,491	-0.03%
2023/03/03	36	60.40	21	60.53	60.40	15	9,645	0.16%
2023/03/02	43	60.19	28	60.61	60.30	15	9,587	0.16%
2023/03/01	31.1	59.39	25	58.23	57.40	6.1	9,184	0.07%
2023/02/24	43	61.01	49	60.94	61.00	-6	8,786	-0.07%
2023/02/23	8	53.55	32	56.16	56.60	-24	8,081	-0.30%
2023/02/22	1	52.00	3	51.57	51.50	-2	7,877	-0.03%
2023/02/21	1	50.80	1	50.90	50.90	0	7,899	0.00%
2023/02/20	2.1	49.68	2	49.70	49.75	0.1	8,173	0.00%
2023/02/17	2.1	50.00	0	0.00	49.80	2.1	8,339	0.03%
2023/02/16	1	51.60	0	0.00	51.40	1	8,437	0.01%
2023/02/13	0	0.00	0.1	51.00	50.90	-0.1	8,617	0.00%
2023/02/09	1	52.00	4	51.98	51.70	-3	8,711	-0.03%
2023/02/08	2	51.85	5	51.62	51.90	-3	8,841	-0.03%
2023/02/07	0	0.00	3	51.00	51.20	-3	8,809	-0.03%
2023/02/03	0.1	50.60	0.5	50.72	50.30	-0.4	8,854	0.00%
2023/02/02	0	0.00	1	51.00	50.90	-1	8,866	-0.01%
2023/02/01	3	50.23	3	50.97	50.90	0	8,801	0.00%
2023/01/31	0.1	50.20	1	49.75	50.50	-0.9	8,733	-0.01%
2023/01/17	1	49.50	2	49.78	49.80	-1	8,684	-0.01%
2023/01/13	10	49.56	15	49.42	49.80	-5	8,691	-0.06%
2023/01/12	0	0.00	4	48.96	49.05	-4	8,699	-0.05%
2023/01/11	1	47.90	2	47.75	47.75	-1	8,642	-0.01%
2023/01/10	3	47.75	5	47.92	47.20	-2	8,655	-0.02%
2023/01/09	7	47.85	13	47.21	48.00	-6	8,710	-0.07%
2023/01/06	1	46.40	0	0.00	46.30	1	8,728	0.01%
2023/01/05	6	46.67	1	46.60	46.80	5	8,777	0.06%
2023/01/04	11	46.28	10	46.09	46.30	1	8,838	0.01%
2023/01/03	8	47.36	5	47.74	47.50	3	8,787	0.03%
2022/12/30	2	48.95	1	48.85	48.60	1	8,789	0.01%
2022/12/29	0	0.00	3.1	48.60	48.70	-3.1	8,907	-0.04%
2022/12/28	4	48.61	0	0.00	48.80	4	8,912	0.04%
2022/12/27	6	49.37	2	49.20	48.95	4	8,924	0.04%
2022/12/26	16	48.81	18	48.94	49.00	-2	8,949	-0.02%
2022/12/23	13	50.38	10	50.18	50.10	3	8,926	0.03%
2022/12/22	47	50.06	51	50.53	51.90	-4	8,837	-0.05%
2022/12/21	15	48.91	12.1	49.19	49.45	2.9	8,400	0.04%
2022/12/20	12	48.82	16	48.78	48.20	-4	8,143	-0.05%
2022/12/19	18.1	48.55	15	48.65	47.60	3.1	7,937	0.04%
2022/12/16	26.1	50.54	33.2	50.29	49.85	-7.1	7,667	-0.09%
2022/12/15	55	50.32	77.5	49.94	50.50	-22.5	7,438	-0.30%
2022/12/14	11.1	47.29	16	48.10	48.20	-5	7,511	-0.07%
2022/12/13	5	47.51	13	47.90	47.95	-8	7,307	-0.11%
2022/12/12	10	47.30	14	47.33	47.35	-4	7,263	-0.06%
2022/12/09	19	47.10	37.3	46.95	47.25	-18.3	7,285	-0.25%
2022/12/07	3	45.25	4	46.11	45.30	-1	7,742	-0.01%
2022/12/06	8	45.47	1	45.10	45.00	7	7,662	0.09%
2022/12/05	20	46.27	8	46.66	46.25	12	7,609	0.16%
2022/12/02	19.4	47.43	15	48.04	46.75	4.4	7,478	0.06%
2022/12/01	32	47.93	32.8	48.01	48.05	-0.8	7,426	-0.01%
2022/11/30	29	46.48	29	46.60	46.50	0	7,236	0.00%
2022/11/29	8	46.37	21.3	45.85	46.55	-13.3	7,190	-0.18%
2022/11/28	26.3	45.57	18	45.57	45.35	8.3	7,152	0.12%
2022/11/25	15.1	46.09	27.3	45.68	46.50	-12.2	7,025	-0.17%
2022/11/24	14	44.56	63.3	44.72	44.50	-49.3	6,835	-0.72%
2022/11/23	13	43.31	12	43.37	43.30	1	6,689	0.01%
2022/11/22	5	42.04	9	42.36	42.35	-4	6,665	-0.06%
2022/11/21	9	42.02	5	42.15	41.70	4	6,653	0.06%
2022/11/18	9.1	42.84	6	43.13	42.85	3.1	6,686	0.05%
2022/11/17	7.7	43.45	9	43.35	43.45	-1.3	6,635	-0.02%
2022/11/16	73	43.74	33	43.40	43.15	40	6,589	0.61%
2022/11/15	12	42.15	23	42.12	42.30	-11	6,364	-0.17%
2022/11/14	6	40.88	12	40.94	41.20	-6	6,236	-0.10%
2022/11/11	2	39.78	8	39.84	39.60	-6	6,182	-0.10%
2022/11/10	11	38.57	12	38.50	38.50	-1	6,125	-0.02%
2022/11/09	12	38.34	12	38.37	38.25	0	6,142	0.00%
2022/11/08	0	0.00	59	38.13	38.20	-59	6,163	-0.96%
2022/11/07	0	0.00	7	37.56	37.80	-7	6,117	-0.11%
2022/11/04	11	36.45	22	36.19	36.65	-11	6,074	-0.18%
2022/11/03	1	34.65	1	35.45	35.30	0	5,931	0.00%
2022/11/02	20	35.68	13	36.04	35.25	7	5,945	0.12%
2022/11/01	1	34.90	0	0.00	35.25	1	5,906	0.02%
2022/10/31	11	35.16	5	35.55	35.20	6	5,903	0.10%
2022/10/28	6	35.80	4	35.70	35.70	2	5,926	0.03%
2022/10/27	0	0.00	2	35.98	36.35	-2	5,931	-0.03%
2022/10/26	12	35.26	10	35.65	35.50	2	5,976	0.03%
2022/10/25	2	36.80	2	36.10	36.10	0	5,980	0.00%
2022/10/24	1	36.60	21	36.67	36.50	-20	6,043	-0.33%
2022/10/21	8	35.04	2	35.25	34.75	6	5,970	0.10%
2022/10/20	3	34.08	1	34.20	35.40	2	6,018	0.03%
2022/10/19	2	35.85	2	35.40	35.30	0	5,981	0.00%
2022/10/17	2	34.55	3	34.73	35.35	-1	6,185	-0.02%
2022/10/14	17	36.35	3	36.27	36.15	14	6,661	0.21%
2022/10/13	5	36.19	3	35.00	35.45	2	6,761	0.03%
2022/10/12	4	36.35	0	0.00	36.90	4	6,911	0.06%
2022/10/11	11	38.82	2	38.38	37.75	9	6,919	0.13%
2022/10/07	41	40.20	1	40.55	39.65	40	6,896	0.58%
2022/10/06	2	39.93	6	39.68	40.10	-4	6,862	-0.06%
2022/10/05	3	39.30	3	39.32	39.10	0	6,785	0.00%
2022/10/04	1	38.70	3	38.05	38.75	-2	6,795	-0.03%
2022/10/03	1	36.75	3	37.37	37.35	-2	6,742	-0.03%
2022/09/30	4	36.14	2	36.05	36.50	2	6,774	0.03%
2022/09/29	2	37.08	3	36.73	36.80	-1	6,750	-0.01%
2022/09/28	5.3	37.18	3	37.05	36.65	2.3	6,741	0.03%
2022/09/27	2	39.40	8	38.90	39.10	-6	6,714	-0.09%
2022/09/26	6	38.93	2	38.95	38.45	4	6,742	0.06%
2022/09/23	11	41.07	21.3	41.23	41.10	-10.3	6,693	-0.15%
2022/09/22	32.3	40.99	22	40.84	40.45	10.3	6,612	0.16%
2022/09/21	12	41.21	58	41.14	41.10	-46	6,460	-0.71%
2022/09/20	1	39.35	13	39.55	39.25	-12	6,180	-0.19%
2022/09/19	34	39.16	3	39.17	39.00	31	6,355	0.49%
2022/09/16	13	40.93	22	40.87	41.05	-9	6,414	-0.14%
2022/09/15	58	40.86	35	40.86	40.55	23	6,587	0.35%
2022/09/14	13	39.93	46	39.67	39.85	-33	6,586	-0.50%
2022/09/12	3	38.03	2	38.23	37.90	1	6,890	0.01%
2022/09/07	3	36.57	1	36.60	37.20	2	7,174	0.03%
2022/09/06	1	37.25	1	37.05	36.85	0	7,214	0.00%
2022/09/02	1	37.05	0	0.00	37.00	1	7,312	0.01%
2022/09/01	13	37.48	5	37.36	37.55	8	7,339	0.11%
2022/08/31	13	37.50	6	37.87	38.15	7	7,394	0.09%
2022/08/30	2	38.43	1	38.50	38.50	1	7,327	0.01%
2022/08/29	3.1	38.39	0	0.00	38.40	3.1	7,400	0.04%
2022/08/26	12	40.13	1	40.05	40.20	11	7,488	0.15%
2022/08/25	9	40.01	1	39.95	39.95	8	7,530	0.11%
2022/08/23	1.2	40.08	0	0.00	40.10	1.2	7,950	0.02%
2022/08/22	3	40.25	0	0.00	40.55	3	8,132	0.04%
2022/08/19	20.1	42.10	1	42.20	41.95	19.1	8,296	0.23%
2022/08/18	0.1	42.95	2	43.20	42.85	-1.9	8,556	-0.02%
2022/08/17	0	0.00	15	42.27	42.40	-15	8,576	-0.17%
2022/08/16	13	41.62	0	0.00	41.50	13	8,654	0.15%
2022/08/15	6	41.85	11	41.76	42.30	-5	8,896	-0.06%
2022/08/12	4	41.95	0	0.00	42.35	4	9,009	0.04%
2022/08/11	2	42.00	6	42.21	42.05	-4	9,168	-0.04%
2022/08/10	13	41.69	0	0.00	41.50	13	9,250	0.14%
2022/08/09	1	41.20	6	41.37	41.30	-5	9,411	-0.05%
2022/08/08	0.5	40.65	1	41.15	40.90	-0.5	9,665	0.00%
2022/08/05	0	0.00	7	41.02	41.10	-7	9,791	-0.07%
2022/08/04	14	40.23	3	40.30	40.45	11	10,049	0.11%
2022/08/03	2	41.00	1	41.60	40.85	1	10,233	0.01%
2022/08/02	8	41.26	0	0.00	41.30	8	10,482	0.08%
2022/08/01	0	0.00	5	42.20	42.60	-5	10,768	-0.05%
2022/07/29	10	42.08	0	0.00	41.90	10	11,141	0.09%
2022/07/27	0	0.00	2	42.45	42.70	-2	11,486	-0.02%
2022/07/26	9	41.66	12	42.02	42.15	-3	11,592	-0.03%
2022/07/25	4	41.86	2	42.10	42.10	2	11,855	0.02%
2022/07/22	21	42.72	12	43.07	42.85	9	12,103	0.07%
2022/07/21	17	42.90	19	43.18	43.30	-2	12,295	-0.02%
2022/07/20	6	41.98	8	42.31	41.45	-2	12,072	-0.02%
2022/07/19	19	41.16	20	41.34	41.50	-1	12,205	-0.01%
2022/07/18	22	40.05	20	39.99	40.15	2	12,501	0.02%
2022/07/15	29	38.71	20	38.86	38.75	9	13,161	0.07%
2022/07/14	10	38.45	28	39.15	39.80	-18	14,468	-0.12%
2022/07/13	8	39.14	6	39.38	38.70	2	14,784	0.01%
2022/07/12	12	38.95	60	38.14	38.15	-48	14,888	-0.32%
2022/07/11	7	40.19	7	40.41	40.40	0	15,204	0.00%
2022/07/08	0	0.00	21	40.42	40.60	-21	15,246	-0.14%
2022/07/07	4	38.95	6	38.60	39.45	-2	15,220	-0.01%
2022/07/06	11	39.75	0	0.00	39.05	11	15,215	0.07%
2022/07/05	2	39.48	3	40.07	40.35	-1	15,211	-0.01%
2022/07/04	2	39.53	2	39.95	39.55	0	15,179	0.00%
2022/07/01	13	40.16	11	39.76	38.90	2	15,157	0.01%
2022/06/30	19	41.23	10	41.35	41.05	9	15,084	0.06%
2022/06/29	7	42.26	24	42.24	42.30	-17	15,036	-0.11%
2022/06/28	2	43.15	1	43.25	43.50	1	14,977	0.01%
2022/06/27	20	43.59	12	43.67	43.65	8	14,966	0.05%
2022/06/24	7.3	44.58	8	44.95	44.45	-0.7	14,805	0.00%
2022/06/23	23	44.32	8	44.18	43.85	15	14,697	0.10%
2022/06/22	23	46.53	24	46.26	45.50	-1	14,558	-0.01%
2022/06/21	43	48.30	7	48.25	47.95	36	14,233	0.25%
2022/06/20	13	49.91	24.5	49.49	48.00	-11.5	13,989	-0.08%
2022/06/17	1	51.40	1	52.10	51.80	0	13,700	0.00%
2022/06/16	10	53.81	1	53.70	52.40	9	13,487	0.07%
2022/06/15	6	55.10	1	54.80	54.60	5	13,433	0.04%
2022/06/14	4	55.45	1	55.80	55.60	3	13,477	0.02%
2022/06/13	4	56.20	5	56.64	56.50	-1	13,726	-0.01%
2022/06/10	6	57.37	0	0.00	57.20	6	14,145	0.04%
2022/06/09	7	57.73	3.5	58.09	58.20	3.5	14,520	0.02%
2022/06/08	5	58.26	4	58.25	58.30	1	14,847	0.01%
2022/06/07	8	57.94	2	58.20	57.80	6	15,624	0.04%
2022/06/06	9	58.83	2	59.35	58.50	7	15,684	0.04%
2022/06/02	2.1	59.39	3	59.27	59.30	-0.9	15,670	-0.01%
2022/06/01	4	59.33	2	59.45	59.50	2	15,733	0.01%
2022/05/31	18	59.72	15	59.73	59.00	3	15,703	0.02%
2022/05/30	47	61.63	13	61.78	61.50	34	15,495	0.22%
2022/05/27	30	61.61	79	62.16	62.80	-49	15,313	-0.32%
2022/05/26	43.1	62.73	3	62.73	61.20	40.1	15,150	0.26%
2022/05/25	3	61.33	2	61.50	61.50	1	15,064	0.01%
2022/05/24	2	61.60	5	61.80	61.10	-3	15,143	-0.02%
2022/05/23	20	62.27	23	61.56	61.30	-3	15,342	-0.02%
2022/05/20	17	59.03	20	59.48	59.00	-3	15,223	-0.02%
2022/05/19	13	57.48	19	57.88	57.50	-6	15,237	-0.04%
2022/05/18	7	59.73	3	59.87	59.20	4	15,152	0.03%
2022/05/17	7.1	59.73	4	59.68	59.40	3	15,086	0.02%
2022/05/16	42	60.13	26	59.82	61.40	16	14,984	0.11%
2022/05/13	7	60.80	4	61.43	60.50	3	14,742	0.02%
2022/05/12	10	61.48	6	60.70	60.00	4	14,645	0.03%
2022/05/11	35	63.19	19	62.75	62.70	16	14,408	0.11%
2022/05/10	34	64.29	28	64.88	64.70	6	14,364	0.04%
2022/05/09	42	65.22	29	64.20	63.10	13	14,165	0.09%
2022/05/06	25	65.50	31	66.11	66.00	-6	13,914	-0.04%
2022/05/05	7	64.97	9	65.29	65.30	-2	13,608	-0.01%
2022/05/04	28	64.74	29	65.24	64.20	-1	13,444	-0.01%
2022/05/03	10	63.49	7	63.31	63.40	3	13,257	0.02%
2022/04/29	5	64.28	12.3	64.50	64.20	-7.3	13,166	-0.06%
2022/04/28	30.3	63.59	43	62.51	62.00	-12.7	12,901	-0.10%
2022/04/27	60	64.20	43	64.66	64.50	17	12,636	0.13%
2022/04/26	48	65.94	40	64.80	62.80	8	12,335	0.06%
2022/04/25	35	66.31	45	65.76	66.30	-10	12,021	-0.08%
2022/04/22	89	68.98	60	69.14	69.10	29	11,733	0.25%
2022/04/21	45	68.35	64.1	68.63	69.50	-19.1	11,261	-0.17%
2022/04/20	125	67.64	176	67.96	65.90	-51	10,553	-0.48%	大買/大賣/
2022/04/19	31	64.09	38	64.23	64.80	-7	9,265	-0.08%
2022/04/18	39	62.23	47	62.13	62.10	-8	8,963	-0.09%
2022/04/15	9	62.10	11	62.22	62.30	-2	8,829	-0.02%
2022/04/14	0	0.00	4	59.50	59.80	-4	8,508	-0.05%
2022/04/13	1	58.30	2	58.10	58.10	-1	8,484	-0.01%
2022/04/12	1	56.50	4	56.68	57.10	-3	8,474	-0.04%
2022/04/11	1	57.30	1	56.90	56.90	0	8,469	0.00%
2022/04/08	2	57.50	2	57.35	57.30	0	8,519	0.00%
2022/04/07	6.2	56.88	0.3	56.80	56.10	5.9	8,560	0.07%
2022/04/06	10.1	58.05	1	58.10	58.00	9.1	8,554	0.11%
2022/04/01	1	59.90	1	59.00	59.90	0	8,629	0.00%
2022/03/31	1	59.70	3	59.40	59.10	-2	8,696	-0.02%
2022/03/30	5	59.50	5	59.00	59.80	0	8,858	0.00%
2022/03/29	0.2	59.00	0	0.00	58.70	0.2	9,176	0.00%
2022/03/28	4	58.63	3	58.40	59.00	1	9,565	0.01%
2022/03/25	23.2	59.60	15	59.84	59.20	8.2	10,155	0.08%
2022/03/24	3	61.60	3	61.50	62.00	0	10,372	0.00%
2022/03/23	1.1	61.98	8	62.00	61.80	-6.9	10,790	-0.06%
2022/03/22	1	61.60	0.1	62.00	61.60	0.9	10,930	0.01%
2022/03/21	3.1	61.86	1	61.40	62.40	2.1	11,120	0.02%
2022/03/18	3.1	61.71	4	61.50	61.70	-0.9	11,220	-0.01%
2022/03/17	19	62.97	14	62.27	63.40	5	11,268	0.04%
2022/03/16	23.1	62.79	15	64.11	61.60	8.1	11,267	0.07%
2022/03/15	60.2	65.39	37.1	64.38	62.50	23.1	11,099	0.21%
2022/03/14	13	66.67	16	66.65	67.20	-3	11,077	-0.03%
2022/03/11	28.2	64.59	36	64.46	65.10	-7.8	10,840	-0.07%
2022/03/10	26	63.50	89.2	64.53	65.60	-63.2	10,814	-0.58%
2022/03/09	9	60.02	3	59.90	59.80	6	10,174	0.06%
2022/03/08	3	59.77	8	59.43	59.10	-5	10,330	-0.05%
2022/03/07	16	59.83	5	60.18	60.60	11	10,318	0.11%
2022/03/04	21	61.36	70	62.18	61.50	-49	10,302	-0.48%
2022/03/03	6	61.38	10	61.85	61.80	-4	10,289	-0.04%
2022/03/02	6	60.48	5	60.74	60.30	1	10,282	0.01%
2022/03/01	3	60.93	4	60.88	61.00	-1	10,362	-0.01%
2022/02/25	22	61.83	15.1	61.38	60.50	6.9	10,445	0.07%
2022/02/24	56	61.28	48	60.23	59.90	8	10,301	0.08%
2022/02/23	29	61.65	35	62.10	61.50	-6	10,203	-0.06%
2022/02/22	89.1	61.47	87	60.73	60.30	2.1	9,947	0.02%
2022/02/21	13.1	61.56	9	61.47	61.10	4.1	9,883	0.04%
2022/02/18	6	60.60	4	60.83	60.90	2	9,838	0.02%
2022/02/17	3	59.87	0	0.00	59.70	3	9,848	0.03%
2022/02/16	7	60.49	5	60.24	60.50	2	9,907	0.02%
2022/02/15	2	59.60	3	59.50	59.40	-1	9,999	-0.01%
2022/02/14	4	59.15	4	59.15	58.60	0	10,179	0.00%
2022/02/11	4	59.88	7.3	59.77	59.90	-3.3	10,341	-0.03%
2022/02/10	12	59.57	45	59.57	59.70	-33	10,690	-0.31%
2022/02/09	8	58.41	9	58.28	58.30	-1	10,695	-0.01%
2022/02/08	3	57.63	5	57.48	57.90	-2	10,744	-0.02%
2022/02/07	26	55.92	26	56.12	56.80	0	10,889	0.00%
2022/01/26	2	53.35	2	53.20	53.10	0	11,253	0.00%
2022/01/25	2	53.05	8	52.51	52.10	-6	11,378	-0.05%
2022/01/21	2	55.00	2	55.00	54.80	0	11,632	0.00%
2022/01/20	1	55.50	1	55.70	56.00	0	11,782	0.00%
2022/01/19	17	55.97	7	57.17	55.20	10	11,905	0.08%
2022/01/18	2	58.00	6	57.47	57.60	-4	12,050	-0.03%
2022/01/17	25.1	57.05	6	57.32	57.40	19.1	12,348	0.15%
2022/01/14	3	58.03	6	57.30	58.20	-3	12,809	-0.02%
2022/01/13	11	57.56	0	0.00	57.90	11	12,982	0.08%
2022/01/12	7	57.33	8	57.14	57.00	-1	13,150	-0.01%
2022/01/11	1	59.00	1	59.00	58.30	0	13,349	0.00%
2022/01/10	3.1	58.07	16	58.61	58.10	-12.9	13,970	-0.09%
2022/01/07	0	0.00	4	59.85	58.80	-4	14,396	-0.03%
2022/01/06	11	60.05	11	60.91	60.00	0	15,431	0.00%
2022/01/05	3	60.80	7	60.64	60.40	-4	16,468	-0.02%
2022/01/04	3	60.33	3	60.17	60.60	0	17,433	0.00%
2022/01/03	9.1	59.64	10	59.52	60.00	-0.9	19,950	0.00%
2021/12/30	6.1	60.58	2	60.35	60.40	4.1	20,752	0.02%
2021/12/29	3	61.60	10	61.10	61.10	-7	21,392	-0.03%
2021/12/28	8	61.81	2	61.40	61.00	6	22,378	0.03%
2021/12/27	5.1	62.05	3.5	61.51	61.20	1.6	23,881	0.01%
2021/12/24	15.1	63.11	10.1	62.92	62.00	5	25,225	0.02%
2021/12/23	20.2	64.02	18	63.75	63.00	2.2	25,739	0.01%
2021/12/22	34.1	63.72	25	63.94	64.30	9.1	25,689	0.04%
2021/12/21	43.1	62.89	52.1	63.01	63.70	-9	25,369	-0.04%
2021/12/20	15.5	61.28	20	61.94	60.40	-4.5	24,862	-0.02%
2021/12/17	16	61.44	39	61.47	60.80	-23	24,709	-0.09%
2021/12/16	15	59.83	11	59.75	59.70	4	24,393	0.02%
2021/12/15	8	59.94	15	60.13	60.00	-7	24,326	-0.03%
2021/12/14	35.1	58.70	18	59.13	58.30	17.1	24,183	0.07%
2021/12/13	5	59.66	5	60.28	60.30	0	24,095	0.00%
2021/12/10	17.1	60.15	18	60.23	60.10	-0.9	24,122	0.00%
2021/12/09	24	59.96	22	60.21	60.40	2	24,195	0.01%
2021/12/08	45	61.12	42	61.00	60.60	3	24,358	0.01%
2021/12/07	6	59.12	21.1	58.96	59.30	-15.1	24,014	-0.06%
2021/12/06	13	58.48	28	58.15	57.50	-15	23,920	-0.06%
2021/12/03	11	56.13	4	56.28	56.20	7	23,755	0.03%
2021/12/02	20	56.43	30	56.35	56.40	-10	23,998	-0.04%
2021/12/01	2.1	53.56	9	54.82	55.00	-6.9	23,914	-0.03%
2021/11/30	5	54.18	11	54.23	53.90	-6	24,170	-0.02%
2021/11/29	4	52.35	1	52.40	52.50	3	24,393	0.01%
2021/11/26	14	52.14	13	52.28	52.00	1	24,668	0.00%
2021/11/25	13	54.45	5	53.90	54.20	8	24,831	0.03%
2021/11/24	13	54.68	29.3	54.23	55.00	-16.3	25,196	-0.06%
2021/11/23	2	53.05	0	0.00	52.90	2	25,350	0.01%
2021/11/22	5	53.14	0	0.00	53.30	5	25,787	0.02%
2021/11/19	5	53.20	9	52.62	52.30	-4	26,379	-0.02%
2021/11/18	3.1	52.99	1	53.20	53.50	2.1	27,876	0.01%
2021/11/17	25	53.36	13	53.03	53.10	12	27,980	0.04%
2021/11/16	8	54.66	26	55.11	54.80	-18	28,225	-0.06%
2021/11/15	4	54.23	22	54.35	54.20	-18	28,822	-0.06%
2021/11/12	28	54.70	1	55.30	54.70	27	29,155	0.09%
2021/11/11	20	56.37	22	55.47	54.60	-2	29,109	-0.01%
2021/11/10	18	56.89	26	57.17	56.80	-8	29,053	-0.03%
2021/11/09	54	56.10	43	56.84	56.50	11	29,003	0.04%
2021/11/08	4	55.20	6.1	54.59	55.20	-2.1	28,746	-0.01%
2021/11/05	10	52.80	20.3	53.00	53.60	-10.3	28,800	-0.04%
2021/11/04	18	54.75	7	54.63	53.10	11	28,843	0.04%
2021/11/03	47.4	54.71	82	54.93	53.90	-34.6	28,869	-0.12%
2021/11/02	12	52.63	26	52.52	52.70	-14	28,987	-0.05%
2021/11/01	49.1	52.68	6	52.60	52.10	43.1	28,983	0.15%
2021/10/29	1	52.20	17	52.34	52.60	-16	28,909	-0.06%
2021/10/28	45	51.18	37	51.38	51.30	8	28,915	0.03%
2021/10/27	8	51.78	22	51.72	51.70	-14	29,021	-0.05%
2021/10/26	15	52.43	18	52.63	53.20	-3	29,449	-0.01%
2021/10/25	37	52.40	53.3	53.01	53.20	-16.3	29,733	-0.05%
2021/10/22	15	52.77	38	53.34	52.00	-23	29,803	-0.08%
2021/10/21	23.2	56.56	36	56.68	55.80	-12.8	29,602	-0.04%
2021/10/20	40	56.84	17	57.11	56.00	23	29,630	0.08%
2021/10/19	68	56.89	71.1	56.97	56.50	-3.1	29,940	-0.01%
2021/10/18	53.1	56.70	44	56.19	56.60	9.1	30,269	0.03%
2021/10/15	81	59.99	76	60.58	60.50	5	30,171	0.02%
2021/10/14	122	60.79	114	60.17	60.00	8	30,170	0.03%	大買/大賣/
2021/10/13	157	65.51	154.1	63.94	61.90	2.9	29,532	0.01%	大買/大賣/
2021/10/12	80	68.79	54	67.74	65.70	26	30,230	0.09%
2021/10/08	270	72.53	210.1	72.73	72.90	59.9	30,745	0.19%	大買/大賣/
2021/10/07	40	69.51	81.8	70.37	72.10	-41.8	29,252	-0.14%
2021/10/06	43.8	65.96	42	66.23	65.60	1.8	29,263	0.01%
2021/10/05	148	63.69	135	63.89	66.00	13	29,145	0.04%	大買/大賣/
2021/10/04	286	65.12	293	65.12	65.90	-7	28,809	-0.02%	大買/大賣/
2021/10/01	235	66.90	198.2	67.04	62.90	36.8	28,252	0.13%	大買/大賣/
2021/09/30	26.2	65.16	116	65.15	68.60	-89.8	27,943	-0.32%	大賣/
2021/09/29	79	63.14	86.2	63.97	62.40	-7.2	28,571	-0.03%
2021/09/28	2	62.30	12	62.68	62.30	-10	29,643	-0.03%
2021/09/27	24	65.18	12	65.76	63.90	12	31,156	0.04%
2021/09/24	56	64.66	38	65.19	65.00	18	34,992	0.05%
2021/09/23	4	63.95	8	64.08	64.00	-4	37,296	-0.01%
2021/09/22	4	61.78	10	61.87	62.00	-6	39,665	-0.02%
2021/09/17	4	63.48	0	0.00	63.50	4	42,413	0.01%
2021/09/16	6	63.52	6	63.47	63.50	0	44,810	0.00%
2021/09/15	16	63.78	1	63.90	63.90	15	47,675	0.03%
2021/09/14	35	65.18	27	64.09	63.60	8	49,222	0.02%
2021/09/13	11	64.87	11	64.64	63.90	0	52,959	0.00%
2021/09/10	3	62.20	14	62.15	62.90	-11	53,114	-0.02%
2021/09/09	12	61.66	9	61.62	61.70	3	53,750	0.01%
2021/09/08	17	62.20	12	62.62	62.90	5	54,643	0.01%
2021/09/07	107.1	64.02	93	63.18	61.70	14.1	55,285	0.03%	大買/
2021/09/06	6	63.37	9	62.51	61.60	-3	55,658	-0.01%
2021/09/03	29.3	65.09	42.3	64.51	63.80	-13	56,174	-0.02%
2021/09/02	6	66.18	13	66.39	67.20	-7	56,309	-0.01%
2021/09/01	15.3	67.17	36	66.78	65.80	-20.7	56,476	-0.04%
2021/08/31	10.1	70.60	8.2	70.68	69.30	1.9	56,856	0.00%
2021/08/30	65	72.72	64.2	72.13	70.90	0.8	57,079	0.00%
2021/08/27	19.2	71.10	3	71.40	70.20	16.2	57,053	0.03%
2021/08/26	54	73.78	33	73.51	72.90	21	57,307	0.04%
2021/08/25	92	72.72	86	73.02	74.00	6	58,239	0.01%
2021/08/24	281	72.87	263.1	72.98	72.80	18	58,124	0.03%	大買/大賣/
2021/08/23	0	0.00	21.1	69.98	70.10	-21.1	57,448	-0.04%
2021/08/20	8	62.64	21	62.69	63.80	-13	58,353	-0.02%
2021/08/19	28	62.88	18	61.97	60.40	10	59,070	0.02%
2021/08/18	39	60.57	40.1	60.59	62.40	-1.1	59,461	0.00%
2021/08/17	0.3	59.03	8	59.24	57.10	-7.7	60,462	-0.01%
2021/08/16	6	60.10	5	59.64	58.80	1	61,044	0.00%
2021/08/13	4	62.38	17	61.96	61.20	-13	61,556	-0.02%
2021/08/12	6	62.15	3	62.23	62.60	3	62,214	0.00%
2021/08/11	18	61.09	39	61.44	61.20	-21	62,923	-0.03%
2021/08/10	4	62.95	4	63.40	62.30	0	62,981	0.00%
2021/08/09	11	63.97	4	64.38	63.00	7	63,482	0.01%
2021/08/06	48	66.05	35	66.09	64.20	13	63,902	0.02%
2021/08/05	3	63.63	4	63.83	63.10	-1	63,763	0.00%
2021/08/04	2	64.20	16	64.41	64.00	-14	63,876	-0.02%
2021/08/03	10	64.04	17	64.06	63.90	-7	64,567	-0.01%
2021/08/02	30	63.33	43	63.58	64.50	-13	65,142	-0.02%
2021/07/30	35.2	66.41	18	64.94	62.60	17.2	65,383	0.03%
2021/07/29	49	65.70	36.4	65.12	67.20	12.7	65,268	0.02%
2021/07/28	11.1	63.02	43	62.46	62.30	-31.9	65,495	-0.05%
2021/07/27	9	63.92	32	63.31	62.00	-23	65,896	-0.03%
2021/07/26	25	66.69	24	66.47	64.10	1	67,139	0.00%
2021/07/23	61	66.80	43.5	66.77	67.00	17.5	67,620	0.03%
2021/07/22	31.2	64.20	36	64.30	64.90	-4.8	67,897	-0.01%
2021/07/21	45.1	66.26	61	66.05	65.00	-15.9	68,700	-0.02%
2021/07/20	18.1	68.18	48.8	68.76	67.90	-30.8	69,019	-0.04%
2021/07/19	60	71.47	62	71.50	70.60	-2	69,684	0.00%
2021/07/16	347.5	73.30	295.3	73.20	71.00	52.2	70,256	0.07%	大買/大賣/
2021/07/15	292.4	71.89	313	72.17	73.90	-20.6	69,495	-0.03%	大買/大賣/
2021/07/14	86.5	68.03	76	68.49	67.20	10.5	69,104	0.02%
2021/07/13	67.7	69.98	56.8	69.90	69.50	10.8	68,429	0.02%
2021/07/12	40	73.71	49	73.50	71.80	-9	67,993	-0.01%
2021/07/09	106.2	74.05	87	73.94	72.10	19.2	67,505	0.03%	大買/
2021/07/08	115	76.00	122.1	76.30	76.00	-7.1	67,084	-0.01%	大買/大賣/
2021/07/07	160.4	77.02	128.4	76.15	75.60	32	66,212	0.05%	大買/大賣/
2021/07/06	255.1	78.78	267.5	78.06	77.00	-12.4	65,280	-0.02%	大買/大賣/
2021/07/05	174.1	79.14	188.3	78.91	78.00	-14.3	64,163	-0.02%	大買/大賣/
2021/07/02	178.6	87.41	174	87.58	84.50	4.6	62,931	0.01%	大買/大賣/
2021/07/01	615.8	91.76	589	92.02	88.70	26.8	61,490	0.04%	大買/大賣/
2021/06/30	208.3	87.66	232.1	87.52	89.10	-23.8	57,706	-0.04%	大買/大賣/
2021/06/29	455.6	86.25	372	85.91	83.00	83.6	55,515	0.15%	大買/大賣/
2021/06/28	258	83.66	283	83.96	85.00	-25	53,345	-0.05%	大買/大賣/
2021/06/25	193	80.13	196	80.38	79.00	-3	50,615	-0.01%	大買/大賣/
2021/06/24	470	78.41	496.3	78.28	77.70	-26.3	48,291	-0.05%	大買/大賣/
2021/06/23	284.1	77.20	167	78.19	74.50	117.1	45,419	0.26%	大買/大賣/鉅額交易
2021/06/22	498.2	81.02	469.7	81.33	82.70	28.5	43,824	0.06%	大買/大賣/
2021/06/21	13	75.51	43	75.57	75.60	-30	40,035	-0.07%
2021/06/18	68	66.28	105.6	66.91	68.80	-37.6	39,777	-0.09%	大賣/
2021/06/17	90.2	60.51	127	61.22	62.60	-36.8	39,449	-0.09%	大賣/
2021/06/16	92	61.10	84	60.21	58.60	8	38,616	0.02%
2021/06/15	66.5	60.64	100	60.82	61.20	-33.5	37,964	-0.09%
2021/06/11	28	59.10	43	58.80	58.30	-15	37,224	-0.04%
2021/06/09	38	55.92	42	55.05	55.10	-4	36,302	-0.01%
2021/06/08	68	59.33	27	58.62	57.20	41	35,860	0.11%
2021/06/07	37.3	56.44	45	56.38	57.20	-7.7	35,212	-0.02%
2021/06/04	33.9	59.91	41	60.02	59.00	-7.1	34,757	-0.02%
2021/06/03	71.3	62.36	49	62.08	61.30	22.3	34,450	0.06%
2021/06/02	150.3	62.87	152.6	62.95	61.60	-2.3	34,207	-0.01%	大買/大賣/
2021/06/01	61	59.76	60	59.59	61.00	1	32,922	0.00%
2021/05/31	88.2	61.58	75.1	61.62	59.80	13.1	32,520	0.04%
2021/05/28	90.1	59.81	116	60.08	60.40	-25.9	31,635	-0.08%	大賣/
2021/05/27	75.4	59.05	81	59.25	58.30	-5.6	30,551	-0.02%
2021/05/26	306.1	57.62	305	56.74	57.10	1.1	29,473	0.00%	大買/大賣/
2021/05/25	169.1	56.86	137.3	56.74	57.50	31.8	28,382	0.11%	大買/大賣/
2021/05/24	32	53.86	35	55.05	55.90	-3	26,966	-0.01%
2021/05/21	36.1	48.69	71	49.26	50.90	-34.9	26,332	-0.13%
2021/05/20	76	49.18	49	48.87	46.35	27	25,730	0.10%
2021/05/19	109	49.77	97	50.44	51.10	12	24,989	0.05%	大買/
2021/05/18	36	46.55	20	47.03	47.65	16	24,375	0.07%
2021/05/17	23	43.78	25.7	43.77	43.35	-2.7	24,091	-0.01%
2021/05/14	86	50.06	97	49.13	47.45	-11	23,447	-0.05%
2021/05/13	51	53.24	17.1	53.02	52.70	33.9	22,766	0.15%
2021/05/12	29.2	60.08	15.1	60.60	58.50	14.1	22,337	0.06%
2021/05/11	64.6	65.53	74.5	66.24	65.00	-9.9	22,097	-0.04%
2021/05/10	100.5	67.11	95	67.68	67.80	5.5	21,344	0.03%
2021/05/07	20.2	62.91	19	63.86	64.80	1.2	20,635	0.01%
2021/05/06	15.3	63.06	9	63.29	62.90	6.3	20,145	0.03%
2021/05/05	27	63.18	23	62.88	61.90	4	19,705	0.02%
2021/05/04	102	67.71	59.1	65.89	63.20	43	18,995	0.23%	大買/
2021/05/03	201.7	73.87	204.5	73.50	70.20	-2.8	18,251	-0.02%	大買/大賣/
2021/04/29	30.6	67.96	32.1	66.79	70.20	-1.5	16,779	-0.01%
2021/04/28	73	70.02	74	70.20	68.00	-1	16,142	-0.01%
2021/04/27	198.1	71.18	198.2	71.11	69.00	-0.1	15,420	0.00%	大買/大賣/
2021/04/26	79	65.25	94	66.17	67.90	-15	14,104	-0.11%
2021/04/23	71	64.06	56.1	63.92	61.80	14.9	13,310	0.11%
2021/04/22	37.3	64.93	47.3	64.58	63.70	-10	12,385	-0.08%
2021/04/21	46.3	60.22	44.2	59.76	61.90	2.1	11,585	0.02%
2021/04/20	73.2	55.86	60	56.08	56.30	13.2	10,663	0.12%
2021/04/19	38	51.27	10	52.28	52.40	28	9,741	0.29%
2021/04/16	17	46.01	48	44.93	47.65	-31	9,682	-0.32%
2021/04/15	12	43.71	3	43.80	43.35	9	9,396	0.10%
2021/04/14	44	43.46	32	44.05	44.00	12	9,501	0.13%
2021/04/13	23	43.00	26	43.62	43.00	-3	9,410	-0.03%
2021/04/12	44	43.48	76	43.53	42.50	-32	9,563	-0.33%
2021/04/09	14	41.66	12	41.56	41.85	2	9,633	0.02%
2021/04/08	5	42.36	24	42.95	42.85	-19	9,609	-0.20%
2021/04/07	2	41.88	1	41.50	42.05	1	9,684	0.01%
2021/04/06	11	41.65	4	42.66	42.05	7	10,351	0.07%
2021/04/01	44	41.83	33	42.44	42.35	11	10,740	0.10%
2021/03/31	4	40.26	89	40.77	41.30	-85	10,602	-0.80%
2021/03/30	17	39.40	6	39.24	39.55	11	10,389	0.11%
2021/03/29	11	39.19	13	39.16	39.40	-2	10,483	-0.02%
2021/03/26	6	37.47	7	37.84	37.90	-1	11,037	-0.01%
2021/03/25	13	37.81	6	37.62	37.35	7	11,832	0.06%
2021/03/24	16	38.38	2	38.65	38.75	14	12,308	0.11%
2021/03/23	18	38.25	22	38.59	38.80	-4	12,204	-0.03%
2021/03/22	13	39.54	47	39.12	39.00	-34	12,070	-0.28%
2021/03/19	32	38.44	3	38.10	37.70	29	11,858	0.24%
2021/03/18	12	38.06	4	37.99	38.00	8	11,738	0.07%
2021/03/17	15	37.31	2	37.33	37.65	13	11,566	0.11%
2021/03/16	1	37.15	4	37.35	37.30	-3	11,595	-0.03%
2021/03/15	12	37.48	8	37.34	37.75	4	11,624	0.03%
2021/03/12	1	36.30	9	36.68	36.70	-8	11,686	-0.07%
2021/03/11	4	36.26	4	36.29	36.40	0	11,654	0.00%
2021/03/10	6	36.47	1	36.75	36.50	5	11,607	0.04%
2021/03/09	3	36.95	15	36.26	36.70	-12	11,573	-0.10%
2021/03/08	20	37.85	23	37.69	35.50	-3	11,480	-0.03%
2021/03/05	13	35.80	1	35.55	36.00	12	11,213	0.11%
2021/03/04	5	35.70	3	35.63	35.85	2	11,110	0.02%
2021/03/03	3	34.50	2	34.60	34.70	1	11,027	0.01%
2021/03/02	4	34.23	1	34.65	33.60	3	11,075	0.03%
2021/02/26	1	34.40	1	34.60	34.65	0	11,162	0.00%
2021/02/25	0	0.00	13	34.72	35.00	-13	11,171	-0.12%
2021/02/24	0	0.00	3	34.97	34.55	-3	11,196	-0.03%
2021/02/23	4	35.24	2	35.35	35.10	2	11,178	0.02%
2021/02/22	1	35.15	5	35.38	35.15	-4	11,115	-0.04%
2021/02/19	2	34.73	1	34.90	35.15	1	11,105	0.01%
2021/02/18	13	35.41	16	35.38	35.25	-3	11,037	-0.03%
2021/02/17	0	0.00	4	32.91	33.15	-4	10,811	-0.04%
2021/02/03	2	32.90	20	32.80	32.55	-18	10,813	-0.17%
2021/02/02	18	31.81	2	32.63	33.00	16	10,856	0.15%
2021/02/01	1	32.20	20	31.73	32.05	-19	10,888	-0.17%
2021/01/29	12	31.19	10	31.40	31.25	2	10,869	0.02%
2021/01/28	2	32.40	2	32.45	32.40	0	10,763	0.00%
2021/01/25	7	34.88	6	34.65	34.30	1	10,635	0.01%
2021/01/22	2	33.35	40	33.79	34.35	-38	10,595	-0.36%
2021/01/21	1	33.50	0	0.00	33.50	1	10,546	0.01%
2021/01/20	3	33.72	1	33.70	33.50	2	10,467	0.02%
2021/01/19	6	34.95	4	35.06	35.25	2	10,383	0.02%
2021/01/18	1	33.80	48	33.84	34.70	-47	10,359	-0.45%
2021/01/15	8	35.29	6	35.00	34.95	2	10,260	0.02%
2021/01/14	49	37.45	16	36.95	36.70	33	10,091	0.33%
2021/01/13	4	36.69	7	36.36	36.00	-3	9,885	-0.03%
2021/01/12	8	36.17	7	37.37	35.55	1	9,816	0.01%
2021/01/11	12	37.65	12	37.74	37.40	0	9,620	0.00%
2021/01/08	8	35.29	8	35.45	35.80	0	9,343	0.00%
2021/01/07	10	34.40	13	34.84	34.80	-3	9,238	-0.03%
2021/01/06	7	36.16	14	35.82	35.75	-7	9,102	-0.08%
2021/01/05	7	37.31	11	37.51	37.15	-4	8,961	-0.04%
2021/01/04	15	37.07	6	36.93	36.70	9	8,698	0.10%
2020/12/31	7	37.11	16	37.18	36.90	-9	8,539	-0.11%
2020/12/30	14	36.12	16	36.58	36.95	-2	8,477	-0.02%
2020/12/29	75	38.34	126	38.66	36.90	-51	8,518	-0.60%	大賣/
2020/12/28	66	37.03	95.4	37.20	37.15	-29.4	7,947	-0.37%
2020/12/25	8	34.60	26	35.00	35.00	-18	7,362	-0.24%
2020/12/24	17	34.26	3	34.30	34.20	14	7,220	0.19%
2020/12/23	27	34.14	10	34.17	34.65	17	7,166	0.24%
2020/12/22	54	36.31	93	36.78	34.35	-39	6,956	-0.56%
2020/12/21	44	35.33	78	36.37	36.65	-34	6,260	-0.54%
2020/12/18	116	33.98	75	34.31	34.00	41	5,401	0.76%	大買/
2020/12/17	2	32.45	6	32.38	32.50	-4	4,813	-0.08%
2020/12/16	2	31.95	3	32.13	32.20	-1	4,752	-0.02%
2020/12/15	38	32.31	9	32.65	31.60	29	4,656	0.62%
2020/12/14	34	31.84	1	31.90	32.00	33	4,428	0.75%
2020/12/11	0	0.00	4	30.73	30.95	-4	4,338	-0.09%
2020/12/10	26	31.14	2	32.00	31.10	24	4,297	0.56%
2020/12/09	6	31.65	3	31.78	31.70	3	4,213	0.07%
2020/12/08	4	32.66	13	32.52	31.55	-9	4,110	-0.22%
2020/12/07	1	31.20	0	0.00	31.30	1	3,815	0.03%
2020/12/04	2	31.10	12	31.31	31.40	-10	3,785	-0.26%
2020/12/03	7	30.94	2	30.75	30.75	5	3,754	0.13%
2020/12/02	10	30.91	1	30.95	30.90	9	3,783	0.24%
2020/12/01	2	31.05	1	30.80	30.95	1	3,768	0.03%
2020/11/30	3	31.77	4	31.66	31.40	-1	3,783	-0.03%
2020/11/27	2	31.60	3	31.70	32.00	-1	3,709	-0.03%
2020/11/26	6	31.18	1.1	31.46	31.55	4.9	3,637	0.14%
2020/11/25	4	31.29	1	31.10	31.05	3	3,586	0.08%
2020/11/24	0	0.00	13	30.38	30.55	-13	3,449	-0.38%
2020/11/19	7	29.87	1	30.25	30.00	6	3,364	0.18%
2020/11/18	1	30.05	0	0.00	30.05	1	3,337	0.03%
2020/11/17	1	29.25	0	0.00	29.50	1	3,274	0.03%
2020/11/16	0	0.00	1	29.45	29.35	-1	3,277	-0.03%
2020/11/11	1	29.75	29	29.55	29.75	-28	3,267	-0.86%
2020/11/06	0	0.00	1	28.80	28.80	-1	3,117	-0.03%
2020/11/02	24	28.85	0	0.00	28.80	24	3,205	0.75%
2020/10/30	1	28.90	0	0.00	29.00	1	3,194	0.03%
2020/10/28	0	0.00	5	29.55	29.25	-5	3,157	-0.16%
2020/10/27	1	29.70	2	29.60	29.70	-1	3,138	-0.03%
2020/10/26	1	29.90	2	30.35	30.10	-1	3,122	-0.03%
2020/10/23	2	29.50	0	0.00	29.50	2	3,061	0.07%
2020/10/22	0	0.00	1	29.60	29.60	-1	3,070	-0.03%
2020/10/21	5	29.40	0	0.00	29.30	5	3,065	0.16%
2020/10/20	0	0.00	2	29.15	29.00	-2	3,062	-0.07%
2020/10/19	1	29.00	6	29.10	29.00	-5	3,042	-0.16%
2020/10/16	9	29.29	0	0.00	29.20	9	3,014	0.30%
2020/10/15	4	29.08	0	0.00	29.35	4	2,959	0.14%
2020/10/14	5	29.44	0	0.00	29.50	5	2,865	0.17%
2020/10/13	0	0.00	2	29.88	29.85	-2	2,778	-0.07%
2020/10/12	6	30.02	3	30.13	30.00	3	2,713	0.11%
2020/10/08	3	31.20	1	31.15	31.00	2	2,643	0.08%
2020/10/07	11	32.13	3	32.40	32.00	8	2,543	0.31%
2020/10/06	19	32.47	25	32.70	32.75	-6	2,420	-0.25%
2020/10/05	15	32.17	10	32.02	32.90	5	2,163	0.23%
2020/09/30	0	0.00	1	29.90	29.95	-1	1,906	-0.05%
2020/09/29	6	30.68	5	30.38	29.95	1	1,922	0.05%
2020/09/28	0	0.00	3	30.00	30.05	-3	1,914	-0.16%
2020/09/25	2	28.85	0	0.00	28.55	2	1,851	0.11%
2020/09/24	1	28.00	3	28.18	28.00	-2	1,862	-0.11%
2020/09/16	0	0.00	35	29.11	29.20	-35	2,019	-1.73%
2020/09/14	1	29.20	0	0.00	29.50	1	2,082	0.05%
2020/09/11	1	29.50	1	29.70	29.60	0	2,106	0.00%
2020/09/08	4	30.85	3	30.80	30.70	1	2,133	0.05%
2020/09/07	3	31.03	2	31.25	31.25	1	2,109	0.05%
2020/09/03	0	0.00	13	30.15	30.45	-13	2,084	-0.62%
2020/09/02	0	0.00	2	29.80	29.70	-2	2,067	-0.10%
2020/09/01	1	29.70	0	0.00	29.70	1	2,100	0.05%
2020/08/31	30	29.75	0	0.00	30.00	30	2,144	1.40%
2020/08/28	2	29.25	0	0.00	29.30	2	2,145	0.09%
2020/08/27	2	29.33	0	0.00	29.35	2	2,166	0.09%
2020/08/20	0	0.00	4	29.20	28.75	-4	2,191	-0.18%
2020/08/19	0	0.00	10	29.59	29.75	-10	2,195	-0.46%
2020/08/17	0	0.00	2	30.00	29.90	-2	2,194	-0.09%
2020/08/14	4	29.43	0	0.00	29.70	4	2,191	0.18%
2020/08/13	2	29.25	0	0.00	29.20	2	2,179	0.09%
2020/08/11	1	29.60	1	30.00	29.80	0	2,177	0.00%
2020/08/05	2	27.93	0	0.00	27.95	2	2,107	0.09%
2020/07/31	10	27.60	0	0.00	27.75	10	2,174	0.46%
2020/07/30	1	27.20	0	0.00	27.30	1	2,198	0.05%
2020/07/28	1	27.00	0	0.00	26.35	1	2,246	0.04%
2020/07/27	1	27.35	0	0.00	27.25	1	2,280	0.04%
2020/07/23	0	0.00	1	28.65	28.55	-1	2,319	-0.04%
2020/07/21	0	0.00	1	28.90	29.15	-1	2,358	-0.04%
2020/07/17	1	29.05	0	0.00	28.70	1	2,418	0.04%
2020/07/16	1	29.00	0	0.00	28.80	1	2,534	0.04%
2020/07/13	1	28.95	5	29.06	28.85	-4	2,589	-0.15%
2020/07/10	5	29.08	0	0.00	28.95	5	2,632	0.19%
2020/07/09	4	29.80	0	0.00	29.75	4	2,620	0.15%
2020/07/08	2	30.40	0	0.00	30.15	2	2,602	0.08%
2020/07/07	6	30.48	0	0.00	30.45	6	2,586	0.23%
2020/07/06	0	0.00	1	30.05	30.10	-1	2,550	-0.04%
2020/07/01	10	29.50	3	29.90	29.50	7	2,566	0.27%
2020/06/30	1	31.30	0	0.00	31.30	1	2,488	0.04%
2020/06/29	2	31.05	0	0.00	30.90	2	2,444	0.08%
2020/06/22	2	31.03	4	31.13	30.85	-2	2,401	-0.08%
2020/06/19	1	31.55	0	0.00	30.90	1	2,397	0.04%
2020/06/18	1	31.00	1	31.05	31.05	0	2,371	0.00%
2020/06/16	1	30.45	1	30.65	30.65	0	2,341	0.00%
2020/06/15	4	30.44	1	30.70	30.45	3	2,400	0.12%
2020/06/12	10	30.10	1	30.50	30.40	9	2,415	0.37%
2020/06/11	4	30.63	1	30.25	30.10	3	2,429	0.12%
2020/06/10	5	31.36	0	0.00	31.00	5	2,408	0.21%
2020/06/09	3	31.02	0	0.00	31.05	3	2,405	0.12%
2020/06/05	0	0.00	3	31.83	32.05	-3	2,369	-0.13%
2020/06/04	0	0.00	24	31.13	31.15	-24	2,331	-1.03%
2020/06/03	0	0.00	8	30.57	30.60	-8	2,321	-0.34%
2020/06/02	0	0.00	1	29.95	30.00	-1	2,306	-0.04%
2020/06/01	0	0.00	1	29.45	29.60	-1	2,295	-0.04%
2020/05/28	0	0.00	1	29.40	29.40	-1	2,307	-0.04%
2020/05/27	3	29.40	0	0.00	29.40	3	2,315	0.13%
2020/05/26	4	29.40	0	0.00	29.50	4	2,320	0.17%
2020/05/25	0	0.00	1	28.95	29.00	-1	2,283	-0.04%
2020/05/22	0	0.00	4	28.40	28.40	-4	2,268	-0.18%
2020/05/21	1	28.55	0	0.00	28.65	1	2,269	0.04%
2020/05/20	1	28.00	0	0.00	28.30	1	2,253	0.04%
2020/05/13	2	28.20	0	0.00	28.30	2	2,277	0.09%
2020/05/11	2	28.85	3	28.75	28.90	-1	2,287	-0.04%
2020/05/06	0	0.00	2	29.15	29.25	-2	2,262	-0.09%
2020/05/04	1	28.75	0	0.00	28.90	1	2,251	0.04%
2020/04/30	1	29.30	0	0.00	29.55	1	2,225	0.04%
2020/04/28	2	28.63	0	0.00	28.95	2	2,141	0.09%
2020/04/27	1	28.65	2	28.55	28.50	-1	2,132	-0.05%
2020/04/22	1	28.20	0	0.00	28.20	1	2,037	0.05%
2020/04/20	0	0.00	14	28.56	28.60	-14	1,892	-0.74%
2020/04/15	2	28.58	0	0.00	28.45	2	1,830	0.11%
2020/04/08	0	0.00	1	27.05	27.10	-1	1,755	-0.06%
2020/04/07	1	26.75	0	0.00	26.75	1	1,737	0.06%
2020/04/06	1	26.30	0	0.00	26.55	1	1,716	0.06%
2020/03/27	1	25.50	1	25.55	25.55	0	1,672	0.00%
2020/03/26	2	24.95	2	24.95	25.45	0	1,650	0.00%
2020/03/23	2	23.55	3	23.15	23.50	-1	1,597	-0.06%
2020/03/20	0	0.00	1	23.80	24.00	-1	1,589	-0.06%
2020/03/19	1	22.45	2	23.25	22.45	-1	1,547	-0.06%
2020/03/17	1	25.15	7	25.20	25.00	-6	1,440	-0.42%
2020/03/16	1	26.00	0	0.00	26.00	1	1,402	0.07%
2020/03/13	10	26.25	0	0.00	27.15	10	1,373	0.73%
2020/03/12	5	28.31	0	0.00	28.20	5	1,320	0.38%
2020/03/11	1	28.70	2	28.90	28.85	-1	1,294	-0.08%
2020/03/10	1	27.40	0	0.00	27.85	1	1,260	0.08%
2020/03/06	1	28.70	1	28.70	28.70	0	1,228	0.00%
2020/03/05	1	28.90	0	0.00	29.10	1	1,217	0.08%
2020/02/26	3	29.65	0	0.00	29.55	3	1,167	0.26%
2020/02/25	3	29.53	0	0.00	29.50	3	1,164	0.26%
2020/02/24	2	29.80	0	0.00	29.80	2	1,160	0.17%
2020/02/19	3	29.78	0	0.00	29.85	3	1,161	0.26%
2020/02/14	3	29.48	0	0.00	29.40	3	1,148	0.26%
2020/02/10	0	0.00	6	29.58	29.35	-6	1,101	-0.54%
2020/02/07	1	29.90	0	0.00	29.80	1	1,096	0.09%
2020/02/05	1	29.95	0	0.00	30.00	1	1,105	0.09%
2020/02/04	0	0.00	1	30.00	30.50	-1	1,091	-0.09%
2020/02/03	2	29.90	0	0.00	30.10	2	1,094	0.18%
2020/01/31	21	30.56	0	0.00	30.75	21	1,090	1.93%
2020/01/30	1	30.40	0	0.00	30.30	1	1,101	0.09%
2020/01/17	1	32.05	0	0.00	32.05	1	1,095	0.09%
2020/01/03	0	0.00	10	33.19	33.15	-10	1,422	-0.70%
2020/01/02	1	33.60	0	0.00	33.50	1	1,465	0.07%
2019/12/27	6	33.20	2	33.20	33.10	4	1,531	0.26%
2019/12/23	0	0.00	11	33.63	33.70	-11	1,630	-0.67%
2019/12/18	2	33.55	0	0.00	33.80	2	1,711	0.12%
2019/12/17	6	33.22	3	33.30	33.50	3	1,755	0.17%
2019/12/13	1	33.15	10	33.10	33.10	-9	1,782	-0.50%
2019/12/11	0	0.00	6	33.35	33.45	-6	1,783	-0.34%
2019/12/10	1	33.70	0	0.00	33.75	1	1,798	0.06%
2019/12/06	2	33.98	0	0.00	34.05	2	1,842	0.11%
2019/12/05	1	34.05	0	0.00	34.15	1	1,851	0.05%
2019/12/03	2	34.33	1	34.20	34.35	1	1,899	0.05%
2019/11/27	0	0.00	10	34.10	33.85	-10	2,075	-0.48%
2019/11/26	0	0.00	1	33.80	34.00	-1	2,131	-0.05%
2019/11/25	1	33.60	0	0.00	33.60	1	2,136	0.05%
2019/11/15	5	32.55	0	0.00	32.70	5	2,212	0.23%
2019/11/14	5	32.75	3	32.68	32.65	2	2,236	0.09%
2019/11/12	0	0.00	2	32.88	33.05	-2	2,283	-0.09%
2019/11/11	2	33.08	1	33.05	33.05	1	2,315	0.04%
2019/11/07	2	33.78	2	33.90	33.80	0	2,336	0.00%
2019/11/06	3	34.10	0	0.00	34.10	3	2,366	0.13%
2019/11/05	1	34.40	1	34.05	34.40	0	2,362	0.00%
2019/11/01	0	0.00	2	33.80	33.65	-2	2,380	-0.08%
2019/10/30	0	0.00	15	34.28	34.40	-15	2,439	-0.61%
2019/10/29	0	0.00	7	34.06	34.00	-7	2,440	-0.29%
2019/10/28	0	0.00	5	33.71	33.95	-5	2,459	-0.20%
2019/10/25	1	33.50	0	0.00	33.50	1	2,499	0.04%
2019/10/24	0	0.00	2	33.95	33.95	-2	2,555	-0.08%
2019/10/23	13	33.68	5	33.36	33.50	8	2,635	0.30%
2019/10/22	1	34.10	1	34.45	34.10	0	2,739	0.00%
2019/10/21	2	33.85	0	0.00	33.95	2	2,878	0.07%
2019/10/18	2	33.03	2	33.15	33.85	0	3,136	0.00%
2019/10/17	4	33.55	2	33.40	33.55	2	3,209	0.06%
2019/10/16	6	33.67	0	0.00	33.45	6	3,352	0.18%
2019/10/15	8	34.37	0	0.00	34.10	8	3,325	0.24%
2019/10/14	0	0.00	1	34.60	34.90	-1	3,297	-0.03%
2019/10/09	5	32.90	17	33.55	33.55	-12	3,220	-0.37%
2019/10/07	0	0.00	1	33.95	33.95	-1	3,141	-0.03%
2019/10/04	5	32.85	0	0.00	32.85	5	3,138	0.16%
2019/10/03	5	32.95	0	0.00	33.00	5	3,142	0.16%
2019/10/01	1	33.10	1	33.10	33.15	0	3,124	0.00%
2019/09/27	1	33.75	1	33.40	33.55	0	3,110	0.00%
2019/09/25	1	33.10	1	34.05	34.25	0	3,088	0.00%
2019/09/24	0	0.00	2	33.00	33.05	-2	3,064	-0.07%
2019/09/20	1	33.70	0	0.00	33.60	1	3,021	0.03%
2019/09/17	0	0.00	6	34.65	34.70	-6	2,967	-0.20%
2019/09/16	1	34.65	0	0.00	34.65	1	2,979	0.03%
2019/09/12	2	34.80	0	0.00	34.85	2	2,978	0.07%
2019/09/10	4	34.66	0	0.00	34.35	4	2,947	0.14%
2019/09/05	1	35.85	0	0.00	35.80	1	2,863	0.03%
2019/09/04	4	36.24	0	0.00	35.90	4	2,835	0.14%
2019/09/03	3	36.50	21	36.87	36.25	-18	2,792	-0.64%
2019/09/02	0	0.00	1	35.60	35.90	-1	2,702	-0.04%
2019/08/30	3	34.87	1	34.60	34.55	2	2,639	0.08%
2019/08/29	1	34.60	0	0.00	34.60	1	2,605	0.04%
2019/08/23	0	0.00	1	33.50	33.50	-1	2,488	-0.04%
2019/08/20	0	0.00	2	32.90	33.25	-2	2,420	-0.08%
2019/08/19	1	33.10	0	0.00	33.20	1	2,389	0.04%
2019/08/16	2	32.35	0	0.00	32.50	2	2,356	0.08%
2019/08/14	2	31.98	10	31.85	31.70	-8	2,284	-0.35%
2019/08/13	12	31.99	0	0.00	31.70	12	2,239	0.54%
2019/08/12	6	32.27	0	0.00	32.30	6	2,211	0.27%
2019/08/08	8	32.51	2	32.40	32.50	6	2,186	0.27%
2019/08/06	24	32.73	0	0.00	33.15	24	2,128	1.13%
2019/08/05	1	34.15	0	0.00	33.90	1	2,093	0.05%
2019/08/01	3	34.27	2	34.60	34.20	1	2,046	0.05%
2019/07/31	10	34.80	0	0.00	35.00	10	2,010	0.50%
2019/07/30	30	35.20	0	0.00	35.30	30	1,990	1.51%
2019/07/29	1	36.15	1	35.85	35.55	0	1,968	0.00%
2019/07/26	10	35.68	0	0.00	35.65	10	1,925	0.52%
2019/07/25	21	35.63	5	35.85	35.85	16	1,899	0.84%
2019/07/24	19	36.14	7	36.56	35.75	12	1,811	0.66%
2019/07/23	2	37.08	8	37.25	37.40	-6	1,674	-0.36%
2019/07/22	34	38.23	36	38.58	38.30	-2	1,520	-0.13%
2019/07/19	41	35.90	1	36.60	36.65	40	1,258	3.18%
2019/07/18	1	34.95	5	36.17	35.10	-4	1,151	-0.35%
2019/07/15	2	33.25	0	0.00	33.15	2	973	0.21%
2019/07/12	2	33.05	3	33.10	33.10	-1	975	-0.10%
2019/07/11	8	33.24	4	33.14	33.15	4	974	0.41%
2019/07/10	4	34.59	1	34.55	34.60	3	961	0.31%
2019/07/09	2	34.53	0	0.00	34.60	2	931	0.21%
2019/07/08	7	34.54	0	0.00	34.50	7	911	0.77%
2019/07/04	1	34.55	0	0.00	34.60	1	905	0.11%
2019/07/02	3	33.75	0	0.00	33.80	3	895	0.34%
2019/06/27	1	33.40	0	0.00	33.25	1	871	0.11%
2019/06/24	1	33.15	0	0.00	33.05	1	852	0.12%
2019/06/20	3	32.50	0	0.00	32.45	3	814	0.37%
2019/06/18	0	0.00	10	32.10	32.05	-10	813	-1.23%
2019/06/17	0	0.00	1	32.20	32.20	-1	822	-0.12%
2019/06/10	2	31.15	2	31.20	31.20	0	839	0.00%
2019/06/03	1	31.20	5	31.20	31.10	-4	870	-0.46%
2019/05/24	2	31.15	0	0.00	31.15	2	939	0.21%
2019/05/17	1	30.40	0	0.00	30.35	1	1,034	0.10%
2019/05/16	2	30.65	0	0.00	30.45	2	1,040	0.19%
2019/05/14	1	30.10	12	30.10	30.50	-11	1,094	-1.00%
2019/05/13	3	30.60	0	0.00	30.60	3	1,122	0.27%
2019/05/09	0	0.00	10	31.40	31.20	-10	1,166	-0.86%
2019/05/08	11	31.55	0	0.00	31.75	11	1,182	0.93%
2019/05/07	9	31.96	0	0.00	32.00	9	1,187	0.76%
2019/05/02	21	32.72	10	32.55	32.55	11	1,162	0.95%
2019/04/30	0	0.00	1	32.30	32.30	-1	1,140	-0.09%
2019/04/25	4	32.25	0	0.00	32.10	4	1,142	0.35%
2019/04/23	0	0.00	10	31.81	31.90	-10	1,100	-0.91%
2019/04/18	2	31.75	1	31.70	31.20	1	1,115	0.09%
2019/04/17	0	0.00	1	31.20	31.20	-1	1,114	-0.09%
2019/04/16	0	0.00	10	31.25	31.20	-10	1,106	-0.90%
2019/04/12	0	0.00	1	31.30	31.30	-1	1,105	-0.09%
2019/04/10	0	0.00	1	31.70	31.80	-1	1,096	-0.09%
2019/04/08	1	31.20	0	0.00	31.50	1	1,100	0.09%
2019/04/03	0	0.00	3	30.85	30.90	-3	1,086	-0.28%
2019/04/01	3	31.15	0	0.00	30.90	3	1,096	0.27%
2019/03/28	2	30.60	0	0.00	30.55	2	1,089	0.18%
2019/03/26	1	30.40	0	0.00	30.45	1	1,099	0.09%
2019/03/25	5	30.20	36	30.38	30.40	-31	1,108	-2.80%
2019/03/22	1	30.75	0	0.00	30.80	1	1,116	0.09%
2019/03/19	10	30.50	0	0.00	30.50	10	1,118	0.89%
2019/03/18	0	0.00	3	30.52	30.45	-3	1,115	-0.27%
2019/03/14	10	29.95	0	0.00	29.90	10	1,120	0.89%
2019/03/12	1	29.90	0	0.00	29.90	1	1,146	0.09%
2019/03/11	18	29.83	0	0.00	29.80	18	1,191	1.51%
2019/03/07	20	30.33	0	0.00	30.30	20	1,252	1.60%
2019/03/06	0	0.00	2	30.35	30.40	-2	1,280	-0.16%
2019/02/25	0	0.00	1	30.60	30.50	-1	1,304	-0.08%
2019/02/20	1	30.30	7	30.26	30.40	-6	1,312	-0.46%
2019/02/19	2	29.85	0	0.00	29.90	2	1,291	0.15%
2019/02/15	4	29.51	0	0.00	29.55	4	1,335	0.30%
2019/02/12	10	29.60	0	0.00	30.00	10	1,358	0.74%
2019/02/11	3	29.43	0	0.00	29.45	3	1,352	0.22%
2019/01/30	2	30.30	0	0.00	30.40	2	1,315	0.15%
2019/01/25	1	30.75	0	0.00	30.75	1	1,351	0.07%
2019/01/17	0	0.00	8	31.26	31.15	-8	1,617	-0.49%
2019/01/10	0	0.00	2	32.15	31.80	-2	1,825	-0.11%
2019/01/02	0	0.00	10	31.55	31.50	-10	2,637	-0.38%
2018/12/27	0	0.00	1	31.15	31.00	-1	2,677	-0.04%
2018/12/25	5	30.75	10	30.75	30.90	-5	2,784	-0.18%
2018/12/21	1	31.40	0	0.00	31.25	1	2,855	0.04%
2018/12/19	0	0.00	4	32.40	32.25	-4	2,864	-0.14%
2018/12/17	0	0.00	6	32.73	32.80	-6	2,886	-0.21%
2018/12/14	0	0.00	2	32.50	32.55	-2	2,873	-0.07%
2018/12/11	1	32.20	0	0.00	32.30	1	2,860	0.03%
2018/12/07	0	0.00	4	31.35	31.70	-4	2,845	-0.14%
2018/12/05	0	0.00	1	31.40	31.60	-1	2,863	-0.03%
2018/12/04	0	0.00	4	32.35	31.95	-4	2,855	-0.14%
2018/12/03	0	0.00	43	32.60	32.55	-43	2,812	-1.53%
2018/11/30	5	31.70	15	32.05	32.00	-10	2,785	-0.36%
2018/11/29	0	0.00	27	31.20	31.25	-27	2,754	-0.98%
2018/11/28	4	31.00	1	31.30	31.20	3	2,746	0.11%
2018/11/27	29	30.49	0	0.00	30.55	29	2,727	1.06%
2018/11/26	6	30.25	0	0.00	30.05	6	2,729	0.22%
2018/11/19	5	30.45	0	0.00	30.25	5	2,741	0.18%
2018/11/15	1	29.80	24	30.13	29.70	-23	2,769	-0.83%
2018/11/14	27	30.64	0	0.00	30.75	27	2,736	0.99%
2018/11/13	1	30.00	0	0.00	29.90	1	2,707	0.04%
2018/11/12	1	29.50	10	29.46	29.50	-9	2,696	-0.33%
2018/11/09	5	29.90	0	0.00	29.95	5	2,719	0.18%
2018/11/08	0	0.00	25	30.65	30.50	-25	2,760	-0.91%
2018/11/05	5	31.10	0	0.00	31.25	5	2,775	0.18%
2018/11/02	31	31.26	1	31.10	31.25	30	2,787	1.08%
2018/11/01	17	31.48	1	31.20	31.10	16	2,746	0.58%
2018/10/31	21	32.10	10	32.17	32.30	11	2,700	0.41%
2018/10/29	21	31.66	11	32.12	31.70	10	2,740	0.36%
2018/10/26	4	33.78	5	33.52	33.00	-1	2,717	-0.04%
2018/10/25	2	33.95	6	33.28	33.50	-4	2,714	-0.15%
2018/10/22	12	35.99	11	35.56	35.50	1	2,672	0.04%
2018/10/19	0	0.00	2	36.45	36.20	-2	2,646	-0.08%
2018/10/18	11	36.00	9	36.01	36.15	2	2,619	0.08%
2018/10/17	5	36.43	11	36.40	36.05	-6	2,597	-0.23%
2018/10/16	18	37.74	14	37.78	36.90	4	2,524	0.16%
2018/10/15	9	38.56	4	38.15	38.25	5	2,375	0.21%
2018/10/12	0	0.00	4	36.89	37.30	-4	2,132	-0.19%
2018/10/11	6	36.74	6	36.61	36.10	0	2,034	0.00%
2018/10/09	0	0.00	11	36.56	36.90	-11	1,900	-0.58%
2018/10/08	1	35.20	1	35.70	35.40	0	1,801	0.00%
2018/10/05	5	35.30	1	35.70	35.15	4	1,773	0.23%
2018/10/04	5	35.65	2	35.70	35.95	3	1,759	0.17%
2018/10/03	3	36.08	2.1	36.15	36.20	1	1,714	0.06%
2018/10/02	0	0.00	7	35.81	35.70	-7	1,690	-0.41%
2018/10/01	1	35.35	3	35.35	35.35	-2	1,696	-0.12%
2018/09/28	1	35.05	2	35.05	35.10	-1	1,714	-0.06%
2018/09/26	0	0.00	6	34.99	34.35	-6	1,695	-0.35%
2018/09/25	0	0.00	3	34.82	34.90	-3	1,680	-0.18%
2018/09/20	0	0.00	2	33.60	33.45	-2	1,658	-0.12%
2018/09/19	1	33.75	0	0.00	33.65	1	1,660	0.06%
2018/09/18	1	33.40	0	0.00	33.50	1	1,652	0.06%
2018/09/11	1	33.65	0	0.00	33.65	1	1,641	0.06%
2018/09/06	0	0.00	1	32.70	33.20	-1	1,611	-0.06%
2018/08/29	1	34.15	0	0.00	34.10	1	1,546	0.06%
2018/08/28	3	34.40	0	0.00	34.35	3	1,532	0.20%
2018/08/27	10	34.68	0	0.00	34.65	10	1,527	0.65%
2018/08/24	2	34.50	6	34.79	34.70	-4	1,527	-0.26%
2018/08/23	21	35.88	29	35.68	35.65	-8	1,512	-0.53%
2018/08/22	5	35.35	6	35.16	35.15	-1	1,455	-0.07%
2018/08/21	15	35.08	12	35.06	35.05	3	1,446	0.21%
2018/08/17	3	34.80	0	0.00	34.55	3	1,433	0.21%
2018/08/16	0	0.00	11	34.62	35.05	-11	1,415	-0.78%
2018/08/15	8	34.88	17	34.72	34.90	-9	1,377	-0.65%
2018/08/14	6	33.98	3	33.90	34.20	3	1,315	0.23%
2018/08/13	1	33.15	0	0.00	32.60	1	1,294	0.08%
2018/08/09	0	0.00	6	34.08	34.15	-6	1,287	-0.47%
2018/08/08	2	34.00	0	0.00	34.85	2	1,284	0.16%
2018/08/07	1	35.10	10	34.65	34.35	-9	1,258	-0.72%
2018/08/06	15	34.05	13	34.31	34.60	2	1,196	0.17%
2018/08/03	1	32.80	0	0.00	33.05	1	1,106	0.09%
2018/08/02	10	32.99	13	32.98	33.00	-3	1,106	-0.27%
2018/08/01	6	31.79	16	32.18	32.60	-10	1,074	-0.93%
2018/07/31	3	31.45	0	0.00	31.60	3	1,045	0.29%
2018/07/30	2	31.45	0	0.00	31.50	2	1,036	0.19%
2018/07/27	13	32.06	0	0.00	32.20	13	994	1.31%
2018/07/26	5	31.65	5	32.05	32.35	0	960	0.00%
2018/07/24	3	31.00	9	31.65	31.80	-6	983	-0.61%
2018/07/23	4	30.70	0	0.00	30.85	4	968	0.41%
2018/07/19	0	0.00	20	30.45	30.40	-20	1,015	-1.97%
2018/07/16	2	30.20	0	0.00	30.10	2	1,039	0.19%
2018/07/13	30	29.82	0	0.00	29.90	30	1,052	2.85%
2018/07/12	4	29.20	0	0.00	29.50	4	1,062	0.38%
2018/07/11	5	29.75	5	29.80	29.75	0	1,058	0.00%
2018/07/05	0.2	30.95	0	0.00	30.70	0.2	953	0.03%
2018/06/26	2	32.10	0	0.00	32.05	2	958	0.21%
2018/06/12	1	33.90	0	0.00	33.80	1	1,136	0.09%
2018/06/11	2	34.25	0	0.00	33.95	2	1,145	0.17%
2018/06/07	2	33.80	0	0.00	33.95	2	1,160	0.17%
2018/06/04	1	33.70	0	0.00	33.80	1	1,236	0.08%
2018/05/28	2	33.50	0	0.00	33.55	2	1,341	0.15%
2018/05/24	2	33.30	0	0.00	33.55	2	1,385	0.14%
2018/05/23	0	0.00	3	33.40	33.60	-3	1,423	-0.21%
2018/05/18	3	33.20	0	0.00	33.50	3	1,502	0.20%
2018/05/17	1	33.50	5	33.45	33.50	-4	1,523	-0.26%
2018/05/14	0	0.00	1	35.20	35.15	-1	1,596	-0.06%
2018/05/09	0	0.00	1	35.35	35.45	-1	1,752	-0.06%
2018/04/30	0	0.00	4	35.95	36.40	-4	1,834	-0.22%
2018/04/27	7	35.49	7	35.49	35.35	0	1,799	0.00%
2018/04/25	0	0.00	2	35.20	35.15	-2	1,814	-0.11%
2018/04/24	2	35.30	0	0.00	35.30	2	1,810	0.11%
2018/04/20	1	34.60	0	0.00	34.70	1	1,834	0.05%
2018/04/17	5	33.86	0	0.00	33.95	5	1,968	0.25%
2018/04/12	1	34.85	0	0.00	34.55	1	2,144	0.05%
2018/04/09	7	34.09	0	0.00	34.10	7	2,237	0.31%
2018/04/03	2	34.60	0	0.00	34.75	2	2,256	0.09%
2018/03/31	0	0.00	1	35.30	35.30	-1	2,280	-0.04%
2018/03/29	5	34.85	0	0.00	34.85	5	2,307	0.22%
2018/03/26	4	34.71	0	0.00	34.70	4	2,313	0.17%
2018/03/23	13	34.95	0	0.00	34.95	13	2,304	0.56%
2018/03/22	3	35.75	1	36.20	35.70	2	2,286	0.09%
2018/03/15	0	0.00	3	36.90	36.95	-3	2,310	-0.13%
2018/03/13	2	36.43	0	0.00	36.40	2	2,347	0.09%
2018/03/12	2	36.43	0	0.00	36.40	2	2,414	0.08%
2018/03/09	3	36.50	0	0.00	36.20	3	2,461	0.12%
2018/03/08	5	36.51	0	0.00	36.40	5	2,599	0.19%
2018/03/07	4	37.23	0	0.00	36.95	4	2,759	0.14%
2018/03/02	0	0.00	4	37.63	37.70	-4	2,780	-0.14%
2018/02/23	0	0.00	10	38.00	37.50	-10	2,721	-0.37%
2018/02/09	2	33.40	0	0.00	34.50	2	2,595	0.08%
2018/02/08	2	34.85	0	0.00	34.55	2	2,571	0.08%
2018/02/07	10	35.10	0	0.00	34.60	10	2,574	0.39%
2018/02/06	0	0.00	1	34.05	34.65	-1	2,558	-0.04%
2018/02/05	0	0.00	1	37.15	37.10	-1	2,494	-0.04%
2018/02/02	10	38.25	10	38.60	37.90	0	2,475	0.00%
2018/02/01	8	39.34	29	39.31	38.50	-21	2,464	-0.85%
2018/01/31	0	0.00	1	38.20	38.65	-1	2,352	-0.04%
2018/01/25	0	0.00	1	38.20	38.00	-1	2,302	-0.04%
2018/01/24	0	0.00	4	37.85	38.00	-4	2,282	-0.18%
2018/01/22	0	0.00	1	36.95	36.85	-1	2,288	-0.04%
2018/01/19	0	0.00	1	37.75	37.75	-1	2,289	-0.04%
2018/01/16	0	0.00	1	37.95	38.15	-1	2,372	-0.04%
2018/01/15	6	38.45	6	38.45	38.50	0	2,338	0.00%
2018/01/11	1	38.70	1	39.10	39.25	0	2,347	0.00%
2018/01/10	3	38.75	3	38.90	38.50	0	2,240	0.00%
2018/01/05	0	0.00	12	37.65	37.80	-12	2,108	-0.57%
2018/01/02	13	37.20	1	36.80	37.30	12	2,055	0.58%