冠德 (2520)-臺銀-金山券商分點個股進出

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

冠德

(2520)

可現股當沖

股價
59.7
漲跌
▼0.1
漲幅
-0.17%
成交量
4,204張
產業
上市營建類股
388人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

冠德 (2520)籌碼相關－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山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
2024/12/03	0	0.00	2	59.60	59.70	-2	4,532	-0.04%
2024/12/02	2	60.20	4	59.80	59.80	-2	4,531	-0.04%
2024/11/29	1	58.69	7	58.20	59.20	-6	4,549	-0.13%
2024/11/28	2.1	57.39	16	57.03	57.80	-14	4,564	-0.31%
2024/11/27	2.1	57.55	0	58.00	57.20	2	4,541	0.05%
2024/11/26	2	58.20	2	58.90	58.70	0	4,550	0.00%
2024/11/25	0	57.70	10	58.10	58.30	-10	4,570	-0.22%
2024/11/22	0	0.00	4	57.55	58.10	-4	4,546	-0.09%
2024/11/21	4	55.90	6	56.10	57.00	-2	4,531	-0.04%
2024/11/20	5	55.42	7	55.13	56.00	-2	4,647	-0.04%
2024/11/19	3	54.10	9.7	53.45	54.70	-6.7	4,746	-0.14%
2024/11/18	3	53.17	1	53.50	53.10	2	5,018	0.04%
2024/11/15	13	52.19	0	0.00	51.90	13	5,020	0.26%
2024/11/14	12	51.64	1	51.70	51.70	11	5,167	0.21%
2024/11/13	0.2	50.90	0	0.00	50.40	0.2	5,329	0.00%
2024/11/12	2	51.50	2	52.05	51.90	0	5,384	0.00%
2024/11/11	5.5	52.03	8	52.29	51.70	-2.5	5,616	-0.04%
2024/11/08	6	50.20	6	50.40	49.60	0	5,696	0.00%
2024/11/06	1	47.90	0.1	48.00	47.80	0.9	5,893	0.02%
2024/11/04	1.1	46.89	2	46.40	46.70	-1	6,166	-0.02%
2024/11/01	1	46.90	5	45.92	47.10	-4	6,293	-0.06%
2024/10/30	2	45.10	0	0.00	45.35	2	6,555	0.03%
2024/10/29	4	45.55	1	45.40	45.40	3	6,768	0.04%
2024/10/25	0	0.00	2.5	46.37	46.20	-2.5	7,101	-0.04%
2024/10/24	8.1	45.91	0	0.00	45.70	8.1	7,349	0.11%
2024/10/22	0.1	46.90	4	46.94	47.20	-3.9	7,800	-0.05%
2024/10/21	5.5	46.48	0.5	46.65	46.80	5	7,979	0.06%
2024/10/18	0	0.00	5.5	46.96	46.85	-5.5	8,357	-0.07%
2024/10/17	4	47.50	0	0.00	47.15	4	8,972	0.04%
2024/10/16	4	46.80	2	46.90	47.45	2	9,469	0.02%
2024/10/15	5	46.46	2	46.80	47.10	3	9,741	0.03%
2024/10/14	4	47.25	2	47.25	46.65	2	9,860	0.02%
2024/10/11	2	47.90	0	0.00	47.65	2	9,840	0.02%
2024/10/08	1.1	47.91	1.3	48.14	47.75	-0.3	9,939	0.00%
2024/10/07	0	0.00	0.1	48.50	48.60	-0.1	9,937	0.00%
2024/10/04	0	0.00	0.2	47.80	47.85	-0.2	9,949	0.00%
2024/10/01	1	48.30	0.5	48.15	48.15	0.5	9,937	0.01%
2024/09/30	0	0.00	1.1	49.00	48.60	-1.1	9,942	-0.01%
2024/09/27	0.2	48.70	1.1	48.70	48.45	-0.9	9,992	-0.01%
2024/09/25	1	48.40	2	48.15	48.05	-1	10,151	-0.01%
2024/09/24	6.1	48.25	0.1	48.65	47.75	6	10,172	0.06%
2024/09/23	3	46.67	12	46.80	48.00	-9	10,171	-0.09%
2024/09/20	22.4	48.64	5.7	48.57	47.60	16.7	10,094	0.17%
2024/09/19	1	52.80	6	52.72	52.80	-5	9,864	-0.05%
2024/09/18	6.1	52.60	3.1	51.97	52.00	3	9,877	0.03%
2024/09/16	3.1	52.07	3	51.90	51.70	0.1	10,010	0.00%
2024/09/13	4	51.65	1	51.50	52.00	3	10,053	0.03%
2024/09/11	1	51.20	2	51.20	51.10	-1	10,118	-0.01%
2024/09/10	2	53.80	2	53.90	52.50	0	10,156	0.00%
2024/09/09	3.1	53.87	0	0.00	53.60	3.1	10,265	0.03%
2024/09/06	0	0.00	3	55.00	55.10	-3	10,305	-0.03%
2024/09/05	3	55.60	4	55.83	55.10	-1	10,405	-0.01%
2024/09/04	5	54.52	9	54.41	54.70	-4	10,648	-0.04%
2024/09/03	11	56.62	0	0.00	56.00	11	10,834	0.10%
2024/09/02	0.1	57.36	0	0.00	56.90	0.1	10,989	0.00%
2024/08/30	0	0.00	2	56.10	57.10	-2	11,109	-0.02%
2024/08/29	2	56.05	0	0.00	55.90	2	11,220	0.02%
2024/08/28	0	56.60	0	0.00	56.40	0	11,323	0.00%
2024/08/27	5	56.16	9	56.20	56.60	-4	11,421	-0.04%
2024/08/26	10.3	56.05	1	57.40	55.90	9.3	11,430	0.08%
2024/08/23	3.2	56.91	1.4	57.53	56.60	1.8	11,482	0.02%
2024/08/22	2.4	57.35	2.6	57.98	58.20	-0.2	11,528	0.00%
2024/08/21	1.6	56.98	2.4	58.38	58.50	-0.8	11,354	-0.01%
2024/08/20	27.8	59.63	16	58.86	58.70	11.8	11,251	0.10%
2024/08/19	1	62.40	1.1	62.24	62.60	-0.1	11,175	0.00%
2024/08/16	4	61.88	110	62.01	62.00	-106	11,197	-0.95%	大賣/鉅額交易
2024/08/15	6	61.38	10	60.83	61.20	-4	11,166	-0.04%
2024/08/14	5	59.76	24.2	59.79	59.80	-19.2	11,354	-0.17%
2024/08/13	3	58.50	0	0.00	59.20	3	11,407	0.03%
2024/08/12	17.1	58.60	4	57.30	58.60	13.1	11,304	0.12%
2024/08/09	3.3	53.27	1	53.80	53.30	2.3	11,189	0.02%
2024/08/08	2	52.40	0	0.00	52.10	2	11,298	0.02%
2024/08/07	5	48.40	8	49.38	51.50	-3	11,357	-0.03%
2024/08/06	7.1	47.29	12	46.88	46.85	-4.9	11,648	-0.04%
2024/08/05	9	51.19	3	51.33	50.60	6	11,689	0.05%
2024/08/02	17.7	58.65	4	57.50	56.20	13.7	11,861	0.12%
2024/08/01	5	62.98	0	62.10	61.80	5	12,080	0.04%
2024/07/31	1.5	60.03	1	60.70	60.50	0.5	12,323	0.00%
2024/07/30	2	62.45	1	62.00	61.30	1	12,561	0.01%
2024/07/29	3	64.27	4	65.38	62.30	-1	12,979	-0.01%
2024/07/26	8	65.01	3	65.20	64.90	5	13,108	0.04%
2024/07/23	16	65.46	12.9	65.60	65.80	3.1	13,478	0.02%
2024/07/22	4	60.68	8	61.40	61.50	-4	13,660	-0.03%
2024/07/19	8	64.59	6	65.38	63.20	2	13,864	0.01%
2024/07/18	10	66.45	5.7	64.98	66.70	4.3	13,689	0.03%
2024/07/17	7	62.14	99	62.91	64.10	-92	13,439	-0.68%
2024/07/16	7	60.29	26	60.47	60.00	-19	14,051	-0.14%
2024/07/15	2	59.45	22	59.08	59.50	-20	14,380	-0.14%
2024/07/12	2	57.45	0	0.00	57.10	2	14,515	0.01%
2024/07/11	2	58.30	14	58.22	57.70	-12	14,546	-0.08%
2024/07/09	0.1	55.60	0.2	55.30	55.30	-0.2	14,475	0.00%
2024/07/08	1	57.20	0.3	57.13	56.70	0.7	14,522	0.00%
2024/07/05	0	0.00	0.1	57.30	57.70	-0.1	14,658	0.00%
2024/07/04	15	57.71	5.4	57.79	57.80	9.6	14,708	0.07%
2024/07/03	0	0.00	0.1	57.80	58.40	-0.1	14,699	0.00%
2024/07/02	0	0.00	0.2	57.50	57.70	-0.2	14,682	0.00%
2024/07/01	0	0.00	12.1	57.88	58.30	-12.1	14,630	-0.08%
2024/06/28	4.4	54.66	1	54.80	54.60	3.4	14,551	0.02%
2024/06/26	0	0.00	1	55.30	56.00	-1	14,564	-0.01%
2024/06/25	2	54.90	3	54.90	55.50	-1	14,556	-0.01%
2024/06/24	6	55.57	1	55.90	55.50	5	14,649	0.03%
2024/06/21	26	56.67	4	57.70	56.30	22	14,647	0.15%
2024/06/20	5	57.86	0	0.00	58.50	5	14,497	0.03%
2024/06/19	6	58.70	3.1	59.09	58.50	3	14,446	0.02%
2024/06/18	1	57.60	13	58.92	59.30	-12	14,393	-0.08%
2024/06/17	11.8	58.49	6	57.55	57.50	5.8	14,335	0.04%
2024/06/14	10	60.00	4	59.51	59.60	6	14,246	0.04%
2024/06/13	2.1	58.51	0	0.00	58.80	2.1	14,105	0.02%
2024/06/12	4.1	58.56	3	59.20	59.50	1.1	14,053	0.01%
2024/06/11	6	60.73	2.3	60.08	60.30	3.8	13,956	0.03%
2024/06/07	7	61.86	23	61.28	61.00	-16	13,711	-0.12%
2024/06/06	4	60.40	14	60.73	61.20	-10	13,462	-0.07%
2024/06/05	31	60.74	13.5	60.84	60.90	17.5	13,261	0.13%
2024/06/04	7	58.79	4	59.63	60.80	3	13,052	0.02%
2024/06/03	2	58.55	0	0.00	59.40	2	12,891	0.02%
2024/05/31	17	58.81	31.1	57.87	57.60	-14.1	12,742	-0.11%
2024/05/30	7	55.57	7	55.60	55.60	0	12,562	0.00%
2024/05/29	1.1	55.47	21	56.08	55.80	-19.9	12,507	-0.16%
2024/05/28	0	0.00	5	55.50	55.60	-5	12,400	-0.04%
2024/05/27	0	0.00	11	53.53	53.50	-11	12,274	-0.09%
2024/05/24	23	53.64	5	53.10	53.60	18	12,229	0.15%
2024/05/23	4.5	54.51	2	54.45	53.90	2.5	12,156	0.02%
2024/05/22	4	57.13	0.1	57.50	56.90	3.9	11,867	0.03%
2024/05/21	2	57.35	0	0.00	57.80	2	11,734	0.02%
2024/05/20	14	59.38	10.2	59.23	58.80	3.8	11,595	0.03%
2024/05/17	6	57.22	8	57.34	58.40	-2	11,186	-0.02%
2024/05/16	2	56.15	24	56.50	56.40	-22	11,024	-0.20%
2024/05/15	5.1	54.91	2	54.60	54.20	3.1	10,814	0.03%
2024/05/14	13.5	55.45	39	54.73	54.70	-25.5	10,674	-0.24%
2024/05/13	23	54.71	1.4	56.47	56.80	21.6	10,442	0.21%
2024/05/10	7	57.63	8.7	58.12	56.90	-1.7	10,181	-0.02%
2024/05/09	42	58.72	29	58.75	57.10	13	9,814	0.13%
2024/05/08	13	59.55	42.5	59.44	58.20	-29.5	9,506	-0.31%
2024/05/07	34	61.92	47	60.15	61.60	-13	9,186	-0.14%
2024/05/06	25	62.30	20.1	62.41	63.40	4.9	8,657	0.06%
2024/05/03	18.7	60.22	19.1	59.94	61.00	-0.4	8,213	-0.01%
2024/05/02	34	59.46	3.1	59.34	60.00	30.9	7,784	0.40%
2024/04/30	0.3	55.40	12.7	55.68	56.30	-12.4	7,191	-0.17%
2024/04/29	23.3	56.58	25.3	57.54	57.50	-2	6,801	-0.03%
2024/04/26	5.5	54.27	49.3	55.16	54.60	-43.8	6,223	-0.70%
2024/04/25	42	51.58	21.3	52.79	52.50	20.7	5,733	0.36%
2024/04/24	10	50.50	3.4	50.83	50.50	6.7	5,350	0.12%
2024/04/23	8	48.92	17.2	49.75	50.80	-9.2	5,194	-0.18%
2024/04/22	29	49.70	121.5	53.64	48.95	-92.5	4,823	-1.92%	大賣/
2024/04/19	60.3	48.76	38.1	49.62	49.40	22.3	3,703	0.60%
2024/04/18	10	47.43	102.5	47.73	49.40	-92.5	3,077	-3.01%	大賣/
2024/04/17	1	43.90	7	44.15	44.95	-6	2,795	-0.21%
2024/04/16	2	43.05	10	43.35	43.20	-8	2,747	-0.29%
2024/04/15	3	44.33	0	0.00	44.20	3	2,686	0.11%
2024/04/12	0.1	45.15	30.6	44.99	45.25	-30.5	2,704	-1.13%
2024/04/11	24	43.31	114.3	43.95	44.90	-90.3	2,753	-3.28%	大賣/
2024/04/10	101	43.51	5.3	43.34	43.50	95.8	2,642	3.62%	大買/
2024/04/09	5	42.66	2	42.75	42.75	3	2,585	0.12%
2024/04/08	0.2	42.25	4	42.50	42.50	-3.8	2,552	-0.15%
2024/04/03	0	0.00	11	41.95	41.85	-11	2,494	-0.44%
2024/04/02	0	0.00	2	43.18	42.65	-2	2,456	-0.08%
2024/04/01	0	0.00	4	42.15	42.35	-4	2,392	-0.17%
2024/03/29	0.2	41.45	0.2	41.50	41.80	0	2,302	0.00%
2024/03/28	10.2	41.30	5	41.00	41.05	5.2	2,268	0.23%
2024/03/27	21	41.14	25.7	40.48	41.30	-4.7	2,232	-0.21%
2024/03/26	1	39.25	8	39.75	39.75	-7	2,109	-0.33%
2024/03/25	11	39.00	0	0.00	39.15	11	2,096	0.52%
2024/03/22	0	0.00	1	38.60	38.65	-1	2,089	-0.05%
2024/03/21	0	38.80	0	0.00	39.00	0	2,101	0.00%
2024/03/20	1	38.30	0	0.00	38.30	1	2,122	0.05%
2024/03/15	45	38.53	0	0.00	38.55	45	2,243	2.01%
2024/03/14	0	39.60	11	39.47	39.50	-11	2,246	-0.49%
2024/03/13	2	38.40	0	0.00	38.65	2	2,267	0.09%
2024/03/11	3	38.75	1.1	38.66	38.75	1.9	2,309	0.08%
2024/03/08	0	0.00	8	38.23	38.20	-8	2,352	-0.34%
2024/03/07	1.5	38.42	0	0.00	38.45	1.5	2,366	0.06%
2024/03/04	0.1	39.20	0	39.05	38.90	0.1	2,360	0.00%
2024/03/01	0.4	39.46	3.1	39.15	39.15	-2.7	2,354	-0.11%
2024/02/26	0.5	39.20	0.6	39.23	39.10	-0.2	2,386	-0.01%
2024/02/23	6	40.23	0	0.00	39.85	6	2,364	0.25%
2024/02/22	0.1	40.30	0	0.00	40.40	0.1	2,367	0.00%
2024/02/21	0	0.00	3	40.80	40.45	-3	2,383	-0.13%
2024/02/20	0	0.00	1	40.00	39.80	-1	2,353	-0.04%
2024/02/19	2	40.50	1	40.00	40.15	1	2,347	0.04%
2024/02/16	0	0.00	2	39.80	39.65	-2	2,324	-0.09%
2024/02/15	0.3	39.25	1	39.25	39.40	-0.7	2,310	-0.03%
2024/02/05	41	38.92	0	0.00	38.90	41	2,295	1.79%
2024/02/02	2.3	38.77	0	0.00	38.60	2.3	2,280	0.10%
2024/01/29	1	39.95	2.3	39.51	39.55	-1.3	2,260	-0.06%
2024/01/26	6	39.00	8.3	39.44	39.95	-2.3	2,251	-0.10%
2024/01/25	1	38.60	1	38.70	38.55	0	2,219	0.00%
2024/01/23	2	38.48	18	38.50	38.45	-16	2,222	-0.72%
2024/01/22	0	0.00	42	38.44	38.80	-42	2,240	-1.87%
2024/01/19	0.3	38.40	0	0.00	38.10	0.3	2,278	0.01%
2024/01/18	2	38.40	0	0.00	38.00	2	2,276	0.09%
2024/01/17	16.1	38.07	6	38.55	37.85	10.1	2,257	0.45%
2024/01/16	12	39.30	0	0.00	39.20	12	2,217	0.54%
2024/01/15	2	40.50	0.4	40.00	39.95	1.6	2,206	0.07%
2024/01/12	2.1	39.13	0	0.00	39.10	2.1	2,170	0.10%
2024/01/11	7	39.25	0	0.00	39.20	7	2,147	0.33%
2024/01/10	6	39.65	0.1	39.40	39.25	5.9	2,173	0.27%
2024/01/09	5	40.26	0	0.00	39.90	5	2,152	0.23%
2024/01/08	0	0.00	3	41.17	40.80	-3	2,110	-0.14%
2024/01/05	0	0.00	7	40.90	40.90	-7	2,032	-0.34%
2024/01/04	32.1	39.85	4.1	39.90	39.90	28	1,888	1.48%
2024/01/03	0	0.00	1	39.10	38.80	-1	1,839	-0.05%
2023/12/28	2	38.75	0	0.00	38.80	2	1,844	0.11%
2023/12/26	2	38.98	1	38.95	39.00	1	1,838	0.05%
2023/12/25	9	38.43	2.3	38.58	38.45	6.8	1,836	0.37%
2023/12/21	2	37.78	0	0.00	37.70	2	1,822	0.11%
2023/12/20	6	38.16	0	0.00	38.00	6	1,809	0.33%
2023/12/19	1	37.90	1	38.35	38.50	0	1,782	0.00%
2023/12/14	2	39.33	1.4	39.10	39.10	0.6	1,719	0.03%
2023/12/13	0	0.00	5	38.23	38.25	-5	1,597	-0.31%
2023/12/12	7	37.34	1	37.25	37.25	6	1,577	0.38%
2023/12/11	31	37.61	1	38.00	37.70	30	1,543	1.94%
2023/12/08	11.1	37.90	2	37.90	38.15	9.1	1,511	0.60%
2023/12/07	3	38.32	7	38.55	38.70	-4	1,449	-0.28%
2023/12/06	5.3	39.21	15.1	39.68	39.00	-9.8	1,398	-0.70%
2023/12/05	0	0.00	2	39.20	39.15	-2	1,351	-0.15%
2023/12/04	5.2	38.50	3	38.23	38.45	2.2	1,303	0.17%
2023/12/01	2	37.50	0.1	37.90	37.85	1.9	1,283	0.15%
2023/11/30	15	37.47	0	0.00	37.50	15	1,290	1.16%
2023/11/29	2.3	37.37	1	37.55	37.35	1.3	1,300	0.10%
2023/11/28	1	37.75	0	0.00	37.65	1	1,390	0.07%
2023/11/27	1	37.80	5	37.92	37.70	-4	1,394	-0.29%
2023/11/24	0	0.00	7	36.91	36.80	-7	1,350	-0.52%
2023/11/23	0	0.00	2	36.63	36.60	-2	1,357	-0.15%
2023/11/22	1	36.15	1	36.40	36.25	0	1,345	0.00%
2023/11/21	16	36.00	0.2	36.05	36.10	15.8	1,349	1.17%
2023/11/15	1	35.00	0	0.00	35.50	1	1,359	0.07%
2023/11/14	7	34.92	0.1	34.95	34.95	6.9	1,374	0.50%
2023/11/10	2	34.65	1	35.00	34.55	1	1,415	0.07%
2023/11/09	1	35.05	0	0.00	34.75	1	1,430	0.07%
2023/11/08	2	35.25	1	35.15	35.20	1	1,488	0.07%
2023/11/06	1	35.05	0	0.00	35.05	1	1,543	0.06%
2023/11/02	0	0.00	3.1	35.06	34.90	-3.1	1,581	-0.20%
2023/11/01	0	0.00	0.1	34.30	34.40	-0.1	1,589	-0.01%
2023/10/31	2	34.40	0	0.00	34.15	2	1,652	0.12%
2023/10/30	42	34.60	0.6	34.60	34.45	41.4	1,747	2.37%
2023/10/27	0	0.00	3	34.60	34.55	-3	1,744	-0.17%
2023/10/26	2	33.55	0	0.00	33.40	2	1,764	0.11%
2023/10/25	0	0.00	0.1	34.10	34.05	-0.1	1,782	-0.01%
2023/10/24	0	0.00	144	34.28	34.40	-144	1,845	-7.80%	大賣/鉅額交易
2023/10/23	0	0.00	56	33.77	33.75	-56	1,868	-3.00%
2023/10/20	2	32.85	0	0.00	33.05	2	1,877	0.11%
2023/10/19	2	33.20	0	0.00	33.35	2	1,902	0.11%
2023/10/18	4	33.35	5	33.28	34.10	-1	1,897	-0.05%
2023/10/17	0	0.00	1	33.85	33.75	-1	1,868	-0.05%
2023/10/12	11	33.49	0	0.00	33.80	11	1,880	0.58%
2023/10/11	19.1	33.93	0.1	34.00	33.80	19	1,872	1.01%
2023/10/05	0	0.00	17	33.61	33.55	-17	1,821	-0.93%
2023/10/04	6	33.57	39.1	33.47	33.40	-33.1	1,815	-1.82%
2023/10/03	1	33.30	0	0.00	33.70	1	1,800	0.06%
2023/10/02	3	32.90	2	32.85	33.25	1	1,798	0.06%
2023/09/28	1	33.25	0	0.00	33.15	1	1,805	0.06%
2023/09/26	2	32.45	0	0.00	32.35	2	1,826	0.11%
2023/09/25	0	0.00	1	32.85	33.00	-1	1,822	-0.05%
2023/09/22	2	32.60	0	0.00	32.55	2	1,822	0.11%
2023/09/21	2	32.90	0	0.00	32.80	2	1,821	0.11%
2023/09/19	2	33.30	0.1	33.40	33.25	1.9	1,811	0.10%
2023/09/15	26	33.50	2	33.55	33.50	24	1,809	1.33%
2023/09/14	2	33.95	1	33.85	33.90	1	1,787	0.06%
2023/09/13	9	33.60	0	0.00	33.70	9	1,790	0.50%
2023/09/12	0	0.00	2	34.10	33.75	-2	1,794	-0.11%
2023/09/11	0	0.00	0.1	34.05	33.95	-0.1	1,787	-0.01%
2023/09/08	0	0.00	1	33.75	33.75	-1	1,778	-0.06%
2023/09/07	1	33.80	0	0.00	33.70	1	1,777	0.06%
2023/09/06	0.1	33.90	2	33.95	33.95	-2	1,776	-0.11%
2023/09/05	3	34.05	2	34.20	34.05	1	1,761	0.06%
2023/09/04	12	34.26	8.4	34.03	34.00	3.6	1,743	0.21%
2023/09/01	9	33.94	4.1	34.17	34.00	4.9	1,703	0.29%
2023/08/31	2	32.00	2	32.40	32.45	0	1,598	0.00%
2023/08/29	0	0.00	1	31.70	32.05	-1	1,568	-0.06%
2023/08/28	0	0.00	1.1	31.11	31.10	-1.1	1,551	-0.07%
2023/08/25	16	31.05	0	0.00	31.00	16	1,547	1.03%
2023/08/24	0	0.00	0.5	31.50	31.30	-0.5	1,539	-0.03%
2023/08/22	2	31.10	0	0.00	31.45	2	1,529	0.13%
2023/08/21	41	32.07	0	0.00	31.70	41	1,502	2.73%
2023/08/18	15	32.39	0	0.00	32.60	15	1,471	1.02%
2023/08/17	0	0.00	1	32.05	31.95	-1	1,438	-0.07%
2023/08/16	4	31.10	10	31.00	31.35	-6	1,408	-0.43%
2023/08/14	7	31.29	0	0.00	31.20	7	1,373	0.51%
2023/08/11	2	32.65	0	0.00	32.70	2	1,310	0.15%
2023/08/10	11.2	32.63	4	32.50	32.70	7.2	1,270	0.57%
2023/08/09	3	32.47	1	32.20	32.15	2	1,235	0.16%
2023/08/08	3	32.55	0.5	32.35	32.45	2.5	1,205	0.21%
2023/08/07	0	32.00	0	0.00	32.05	0	1,172	0.00%
2023/08/04	7	31.75	26	31.94	31.80	-19	1,144	-1.66%
2023/08/02	11	31.70	8	32.01	31.90	3	1,076	0.28%
2023/08/01	1	30.60	0	0.00	30.90	1	974	0.10%
2023/07/31	1	30.20	2	30.10	30.55	-1	952	-0.11%
2023/07/28	4	29.05	0	0.00	29.65	4	879	0.46%
2023/07/27	1	28.75	13	28.86	28.95	-12	846	-1.42%
2023/07/26	34.5	30.03	0	0.00	29.95	34.5	779	4.42%
2023/07/20	1	29.95	0	0.00	29.80	1	659	0.15%
2023/07/19	3	29.80	0	0.00	29.85	3	633	0.47%
2023/07/18	0	0.00	0.4	30.00	29.90	-0.4	620	-0.06%
2023/07/11	0	0.00	3	30.25	30.25	-3	612	-0.49%
2023/07/07	0	0.00	3	30.22	30.10	-3	629	-0.48%
2023/07/06	0	0.00	5	30.75	30.55	-5	612	-0.82%
2023/07/04	0	0.00	5	30.35	30.65	-5	594	-0.84%
2023/07/03	1	30.15	0	0.00	30.30	1	572	0.17%
2023/06/30	0	0.00	0.1	30.10	30.10	-0.1	573	-0.02%
2023/06/28	0	0.00	1	30.00	30.05	-1	576	-0.17%
2023/06/27	0	0.00	0	29.75	29.75	0	580	0.00%
2023/06/26	1	29.80	0	0.00	29.80	1	595	0.17%
2023/06/21	0.1	29.75	0	0.00	29.85	0.1	600	0.01%
2023/06/20	0	29.70	0	0.00	29.70	0	605	0.00%
2023/06/19	0.3	29.75	0	0.00	29.80	0.3	633	0.05%
2023/06/16	3	29.95	0	0.00	29.85	3	628	0.48%
2023/06/15	3.1	30.13	0	0.00	30.20	3.1	615	0.50%
2023/06/14	1	30.35	0	0.00	30.30	1	638	0.16%
2023/06/05	0.1	29.90	0	0.00	29.80	0.1	693	0.01%
2023/06/01	1	29.50	0	0.00	29.40	1	697	0.14%
2023/05/31	0	29.75	3	29.60	29.55	-3	698	-0.43%
2023/05/30	0.3	29.70	4	29.60	29.60	-3.7	696	-0.53%
2023/05/26	10.2	29.75	0	0.00	29.65	10.2	692	1.47%
2023/05/25	0	0.00	2	29.85	29.90	-2	688	-0.29%
2023/05/24	0	0.00	0.4	29.90	29.90	-0.4	688	-0.06%
2023/05/22	3	29.50	0	0.00	29.55	3	684	0.44%
2023/05/15	10.4	29.30	0	0.00	29.25	10.4	687	1.51%
2023/05/11	1	29.35	0	0.00	29.25	1	701	0.14%
2023/05/10	0.1	29.50	0	0.00	29.55	0.1	705	0.01%
2023/05/09	0.2	29.90	0	0.00	29.45	0.2	709	0.03%
2023/05/08	0	0.00	15	29.90	29.90	-15	709	-2.11%
2023/05/03	2	29.55	0	0.00	29.60	2	727	0.27%
2023/04/26	0	0.00	1	29.45	29.70	-1	748	-0.13%
2023/04/25	1.6	28.98	30	29.15	28.75	-28.5	735	-3.87%
2023/04/21	0.1	29.30	0	0.00	29.10	0.1	732	0.01%
2023/04/20	4.1	29.85	0	0.00	29.60	4.1	726	0.56%
2023/04/19	0	0.00	2	30.30	30.30	-2	717	-0.28%
2023/04/17	2	30.65	0	0.00	30.45	2	719	0.28%
2023/04/14	0	0.00	0.1	30.75	30.70	-0.1	719	-0.01%
2023/04/13	0	0.00	2	30.55	30.75	-2	738	-0.27%
2023/04/06	2	30.10	0	0.00	30.15	2	724	0.28%
2023/03/29	0	0.00	1	30.30	30.25	-1	708	-0.14%
2023/03/23	0.1	29.55	2	29.65	29.50	-1.9	714	-0.27%
2023/03/22	0	0.00	1	29.65	29.55	-1	713	-0.14%
2023/03/20	51	28.73	1	28.55	28.80	50	743	6.73%
2023/03/17	2	28.23	0	0.00	28.20	2	742	0.27%
2023/03/16	7.1	28.12	10	28.30	28.15	-2.9	716	-0.40%
2023/03/15	11	28.83	0	0.00	28.70	11	704	1.56%
2023/03/14	2	29.30	0	0.00	29.25	2	669	0.30%
2023/03/10	0.1	29.80	0	0.00	29.20	0.1	667	0.01%
2023/03/08	0.1	29.80	0	0.00	29.85	0.1	689	0.01%
2023/03/07	0.5	29.56	0	0.00	29.55	0.5	678	0.07%
2023/02/22	0.1	29.15	0	0.00	28.95	0.1	698	0.01%
2023/02/15	0.1	28.73	0	0.00	28.65	0.1	768	0.02%
2023/02/13	0.1	28.70	0	0.00	28.65	0.1	783	0.01%
2023/02/09	0	0.00	1	29.10	28.75	-1	786	-0.13%
2023/02/06	0.1	29.30	2	29.23	29.40	-1.9	824	-0.23%
2023/02/03	0	0.00	4	29.14	29.30	-4	821	-0.49%
2023/02/02	6	28.85	2	28.95	29.15	4	815	0.49%
2023/02/01	4	29.04	0	0.00	28.90	4	804	0.50%
2023/01/31	0.1	29.45	0	0.00	29.00	0.1	805	0.01%
2023/01/30	1	28.95	2	29.00	28.90	-1	800	-0.12%
2023/01/17	12	28.72	13	28.70	28.70	-1	804	-0.12%
2023/01/13	0	0.00	1	29.15	29.05	-1	795	-0.13%
2023/01/11	0	0.00	1	29.20	29.20	-1	822	-0.12%
2023/01/06	0	0.00	0.1	29.70	29.75	-0.1	828	-0.01%
2023/01/04	2	29.70	2	29.60	29.50	0	841	0.00%
2023/01/03	0	0.00	2	29.60	29.65	-2	859	-0.23%
2022/12/30	0	0.00	10.6	29.04	29.20	-10.6	847	-1.25%
2022/12/29	0	0.00	8	28.84	28.90	-8	847	-0.94%
2022/12/28	0.1	28.55	2	28.60	28.50	-1.9	845	-0.22%
2022/12/27	0.1	28.75	1.7	28.75	28.70	-1.6	851	-0.19%
2022/12/26	0	0.00	2	28.75	28.60	-2	860	-0.23%
2022/12/22	1	28.40	4	28.45	28.45	-3	922	-0.33%
2022/12/21	0	0.00	4	28.46	28.25	-4	963	-0.42%
2022/12/20	11	28.41	4	28.50	28.45	7	985	0.71%
2022/12/19	0	0.00	1	29.30	28.95	-1	1,002	-0.10%
2022/12/16	1	28.30	10	28.70	28.60	-9	1,001	-0.90%
2022/12/15	0	0.00	5	28.70	28.70	-5	1,011	-0.49%
2022/12/14	1	28.75	0	0.00	28.75	1	1,020	0.10%
2022/12/13	7	28.67	0	0.00	28.90	7	1,016	0.69%
2022/12/12	0	0.00	9	28.43	29.10	-9	1,010	-0.89%
2022/12/09	3	27.90	1	27.85	27.90	2	976	0.20%
2022/12/08	35	27.74	17	27.56	27.60	18	990	1.82%
2022/12/07	1	27.20	0	0.00	27.50	1	1,016	0.10%
2022/12/06	0	0.00	2	27.80	27.75	-2	1,016	-0.20%
2022/12/05	9	27.77	0	0.00	27.90	9	1,039	0.87%
2022/12/02	6	28.00	0	0.00	27.95	6	1,069	0.56%
2022/12/01	1	28.20	0	0.00	28.25	1	1,091	0.09%
2022/11/30	0	0.00	8	28.21	28.65	-8	1,094	-0.73%
2022/11/29	0	0.00	1	27.85	27.85	-1	1,072	-0.09%
2022/11/28	1	27.65	0	0.00	27.90	1	1,081	0.09%
2022/11/25	1	27.75	0	0.00	27.65	1	1,096	0.09%
2022/11/23	1	27.55	1	27.85	27.80	0	1,108	0.00%
2022/11/22	7	27.67	0	0.00	27.55	7	1,121	0.62%
2022/11/18	8	27.78	0	0.00	27.50	8	1,142	0.70%
2022/11/17	8	27.83	6	28.02	28.05	2	1,130	0.18%
2022/11/16	5	27.42	0	0.00	26.95	5	1,111	0.45%
2022/11/14	0	0.00	1	27.65	27.60	-1	1,139	-0.09%
2022/11/11	0	0.00	3	27.05	27.10	-3	1,147	-0.26%
2022/11/10	3	26.75	0	0.00	26.70	3	1,157	0.26%
2022/11/09	0	0.00	6	26.50	26.80	-6	1,161	-0.52%
2022/11/08	0	0.00	4	26.00	25.95	-4	1,145	-0.35%
2022/11/04	0	0.00	2	25.75	25.50	-2	1,151	-0.17%
2022/11/03	2	25.65	1	25.95	25.65	1	1,152	0.09%
2022/11/02	0	0.00	3	24.63	24.85	-3	1,150	-0.26%
2022/10/27	0	0.00	2	24.28	24.25	-2	1,204	-0.17%
2022/10/25	2	24.13	0	0.00	23.70	2	1,270	0.16%
2022/10/20	1	23.65	0	0.00	24.60	1	1,349	0.07%
2022/10/19	2	24.00	0	0.00	24.05	2	1,337	0.15%
2022/10/18	0	0.00	11	24.18	24.35	-11	1,344	-0.82%
2022/10/17	2	23.80	0	0.00	23.90	2	1,351	0.15%
2022/10/14	0	0.00	2	24.40	24.15	-2	1,352	-0.15%
2022/10/13	6.3	24.02	0	0.00	23.85	6.3	1,365	0.46%
2022/10/12	2.1	24.00	0	0.00	24.55	2.1	1,371	0.15%
2022/10/11	6.1	24.28	5	24.10	24.05	1.1	1,390	0.08%
2022/10/07	2	25.03	0	0.00	25.00	2	1,396	0.14%
2022/10/06	1	24.95	0	0.00	25.20	1	1,399	0.07%
2022/10/05	1	25.30	8	25.40	25.30	-7	1,393	-0.50%
2022/10/04	11	25.15	0	0.00	25.35	11	1,394	0.79%
2022/10/03	5.2	25.44	0	0.00	25.15	5.2	1,399	0.37%
2022/09/30	3	24.70	0	0.00	25.30	3	1,397	0.21%
2022/09/29	5	24.61	0	0.00	24.75	5	1,389	0.36%
2022/09/28	9.1	24.03	0	0.00	23.95	9.1	1,354	0.67%
2022/09/27	2	24.65	0	0.00	24.70	2	1,323	0.15%
2022/09/26	5	25.08	1	25.25	24.95	4	1,311	0.30%
2022/09/22	2	26.30	0	0.00	26.25	2	1,302	0.15%
2022/09/21	0.4	26.85	0	0.00	26.60	0.4	1,290	0.03%
2022/09/20	1	26.85	0	0.00	26.85	1	1,286	0.08%
2022/09/15	0	0.00	2	27.48	27.55	-2	1,297	-0.15%
2022/09/14	2.6	26.94	0	0.00	27.00	2.6	1,290	0.20%
2022/09/13	0.8	27.80	0	0.00	27.60	0.8	1,270	0.06%
2022/09/12	1	27.05	1.1	27.36	27.50	-0.1	1,264	-0.01%
2022/09/08	0.3	27.11	0	0.00	26.95	0.3	1,242	0.02%
2022/09/07	1.2	26.68	0	0.00	26.40	1.2	1,208	0.10%
2022/09/06	2	27.05	0	0.00	27.05	2	1,187	0.17%
2022/09/05	2	27.45	0	0.00	27.45	2	1,173	0.17%
2022/09/02	0.3	27.70	0	0.00	27.60	0.3	1,173	0.03%
2022/09/01	0	27.90	2	27.85	27.75	-2	1,165	-0.17%
2022/08/30	1	27.90	0	0.00	27.85	1	1,139	0.09%
2022/08/29	0.1	28.25	0	0.00	28.05	0.1	1,131	0.01%
2022/08/23	0.1	28.35	0	0.00	28.00	0.1	1,091	0.01%
2022/08/22	2	28.25	2	28.35	28.35	0	1,084	0.00%
2022/08/19	4	27.75	3	27.87	27.90	1	1,059	0.09%
2022/08/18	2.2	27.69	0	0.00	27.70	2.2	1,035	0.21%
2022/08/16	3.1	28.20	0	0.00	28.25	3.1	1,002	0.31%
2022/08/10	0	28.10	1	28.10	27.95	-1	985	-0.10%
2022/08/04	13	26.41	5	26.20	26.55	8	975	0.82%
2022/08/03	2	26.70	0	0.00	26.70	2	964	0.21%
2022/08/02	1.1	27.16	0	0.00	27.20	1.1	950	0.11%
2022/07/29	1.1	29.86	0	0.00	30.00	1.1	894	0.12%
2022/07/28	23	29.69	0	0.00	29.80	23	848	2.71%
2022/07/26	2.1	29.88	0	0.00	29.85	2.1	805	0.26%
2022/07/21	0.2	29.80	0	0.00	29.75	0.2	779	0.02%
2022/07/20	0.1	30.05	1	29.85	29.80	-0.9	778	-0.12%
2022/07/19	1	30.10	0	0.00	30.15	1	775	0.13%
2022/07/18	0	0.00	3	29.55	29.90	-3	769	-0.39%
2022/07/15	3.2	28.87	1	28.70	28.70	2.2	754	0.30%
2022/07/14	0.1	29.60	0	0.00	29.55	0.1	734	0.01%
2022/07/12	0	29.90	34	29.73	29.60	-34	731	-4.64%
2022/07/11	0	0.00	25	30.39	30.20	-25	725	-3.44%
2022/07/08	1.1	30.76	0	0.00	30.70	1.1	719	0.15%
2022/07/07	0.5	31.30	15	30.93	31.05	-14.5	718	-2.02%
2022/07/04	0.1	31.25	0	0.00	30.90	0.1	746	0.01%
2022/07/01	24.1	32.40	80	31.42	31.45	-55.9	749	-7.46%
2022/06/30	2	32.60	45	32.91	32.60	-43	760	-5.65%
2022/06/29	0.1	34.00	0	0.00	33.75	0.1	750	0.01%
2022/06/22	1	34.30	0	0.00	34.10	1	862	0.12%
2022/06/17	0.1	34.50	0	0.00	34.35	0.1	902	0.01%
2022/06/16	1.1	34.72	0	0.00	34.65	1.1	927	0.11%
2022/06/13	0.1	34.40	0	0.00	34.50	0.1	1,000	0.01%
2022/06/10	0.1	35.00	0	0.00	35.00	0.1	1,004	0.01%
2022/06/09	0.1	35.25	0	0.00	35.10	0.1	1,005	0.01%
2022/06/08	0	0.00	0	34.90	35.35	0	1,010	0.00%
2022/06/02	2	34.45	0	0.00	34.60	2	1,045	0.19%
2022/05/31	0.1	34.80	0	0.00	34.70	0.1	1,062	0.01%
2022/05/26	0.1	34.55	0	0.00	34.40	0.1	1,087	0.01%
2022/05/24	1.1	34.11	0	0.00	34.10	1.1	1,108	0.10%
2022/05/19	0.1	34.50	0	0.00	34.25	0.1	1,171	0.01%
2022/05/17	0	0.00	10	34.20	34.20	-10	1,169	-0.86%
2022/05/16	2.1	33.66	21	33.45	33.85	-18.9	1,179	-1.61%
2022/05/13	1	32.40	6	33.15	33.25	-5	1,182	-0.42%
2022/05/12	4.1	33.12	22	32.88	32.85	-17.9	1,172	-1.53%
2022/05/09	19	34.11	0	0.00	33.90	19	1,148	1.65%
2022/04/28	0	0.00	18	34.50	34.45	-18	1,210	-1.49%
2022/04/27	0	0.00	5.5	34.10	34.60	-5.5	1,213	-0.45%
2022/04/26	1	34.50	0	0.00	34.70	1	1,216	0.08%
2022/04/25	6	34.63	3	35.10	34.55	3	1,219	0.25%
2022/04/22	1	35.05	5	35.35	35.45	-4	1,222	-0.33%
2022/04/21	0	34.90	0	0.00	35.20	0	1,236	0.00%
2022/04/20	1	34.65	0	0.00	34.65	1	1,231	0.08%
2022/04/19	0	0.00	15	35.03	34.85	-15	1,233	-1.22%
2022/04/15	1.1	34.75	4	34.75	34.70	-2.9	1,264	-0.23%
2022/04/14	7	34.99	0	0.00	34.95	7	1,284	0.54%
2022/04/13	2	34.55	16	34.66	34.85	-14	1,298	-1.08%
2022/04/12	2.3	34.52	3	34.80	34.45	-0.7	1,305	-0.05%
2022/04/11	0	0.00	4	35.25	35.10	-4	1,285	-0.31%
2022/04/08	2	35.50	0	0.00	35.60	2	1,282	0.16%
2022/04/07	7	35.71	0	0.00	35.55	7	1,279	0.55%
2022/04/06	1	35.60	60	35.66	35.70	-59	1,264	-4.66%
2022/04/01	1	35.95	0	0.00	35.90	1	1,240	0.08%
2022/03/31	2	36.15	0	0.00	36.10	2	1,233	0.16%
2022/03/30	7	36.14	1	36.10	36.05	6	1,234	0.49%
2022/03/29	3	36.23	0	0.00	36.15	3	1,240	0.24%
2022/03/28	15.6	36.36	0	0.00	36.40	15.6	1,228	1.27%
2022/03/25	1	38.30	0	0.00	38.40	1	1,165	0.09%
2022/03/22	1	38.70	10	38.59	38.80	-9	1,182	-0.76%
2022/03/21	1	38.30	4	38.58	38.35	-3	1,186	-0.25%
2022/03/17	0	0.00	18	37.81	37.95	-18	1,171	-1.54%
2022/03/16	1	37.15	0	0.00	37.25	1	1,164	0.09%
2022/03/15	1	37.20	0	0.00	37.10	1	1,164	0.09%
2022/03/10	0	0.00	1	37.50	37.30	-1	1,193	-0.08%
2022/03/08	2	36.75	0	0.00	36.55	2	1,221	0.16%
2022/03/07	0	0.00	0.2	37.35	37.30	-0.2	1,220	-0.02%
2022/03/04	2	37.95	1	38.10	37.95	1	1,228	0.08%
2022/03/03	0	0.00	4	38.20	38.20	-4	1,242	-0.32%
2022/03/02	1	37.70	1	37.75	37.95	0	1,261	0.00%
2022/03/01	4	37.70	0	0.00	37.80	4	1,280	0.31%
2022/02/25	3	37.08	2	37.30	37.25	1	1,338	0.07%
2022/02/24	2	37.45	3	37.44	37.10	-1	1,349	-0.07%
2022/02/23	10	37.71	2	37.85	37.85	8	1,367	0.58%
2022/02/22	3	37.83	8	37.70	37.85	-5	1,380	-0.36%
2022/02/21	2	38.30	0	0.00	38.30	2	1,371	0.15%
2022/02/18	2	37.45	3	37.45	37.50	-1	1,353	-0.07%
2022/02/17	2	37.40	0	0.00	37.40	2	1,381	0.14%
2022/02/16	3.4	37.40	0	0.00	37.35	3.4	1,391	0.25%
2022/02/15	10	37.35	0	0.00	37.30	10	1,387	0.72%
2022/02/11	1	36.90	1	37.05	36.95	0	1,443	0.00%
2022/02/10	1	36.85	0	0.00	37.05	1	1,454	0.07%
2022/02/09	2	36.85	1	36.80	36.90	1	1,464	0.07%
2022/02/08	0	0.00	1	36.85	36.95	-1	1,475	-0.07%
2022/01/26	1	35.30	0	0.00	35.50	1	1,533	0.07%
2022/01/24	1	35.50	2	35.60	35.80	-1	1,605	-0.06%
2022/01/21	1	35.90	0	0.00	35.95	1	1,612	0.06%
2022/01/20	5	36.30	0	0.00	36.35	5	1,605	0.31%
2022/01/18	4	36.38	0	0.00	36.25	4	1,607	0.25%
2022/01/14	1.2	36.15	0	0.00	36.20	1.2	1,596	0.08%
2022/01/13	0	0.00	2.4	36.62	36.70	-2.4	1,608	-0.15%
2022/01/12	22	36.81	0	0.00	36.80	22	1,612	1.36%
2022/01/11	4.3	36.58	4	36.43	36.85	0.3	1,623	0.02%
2022/01/10	6.2	36.75	0	0.00	36.70	6.2	1,613	0.38%
2022/01/07	3	37.00	0	0.00	36.90	3	1,607	0.19%
2022/01/06	0	0.00	10	37.30	37.30	-10	1,600	-0.62%
2022/01/05	2	37.38	0	0.00	37.45	2	1,599	0.13%
2022/01/04	2	37.55	0	0.00	37.55	2	1,608	0.12%
2022/01/03	1	37.60	0	0.00	37.70	1	1,605	0.06%
2021/12/30	11	37.85	0	0.00	37.75	11	1,609	0.68%
2021/12/29	21	37.75	0	0.00	37.80	21	1,624	1.29%
2021/12/28	0	0.00	5	37.60	37.60	-5	1,641	-0.30%
2021/12/27	0.2	37.70	0	0.00	37.60	0.2	1,662	0.01%
2021/12/24	1	37.40	1.1	37.46	37.45	-0.1	1,685	-0.01%
2021/12/23	8.1	37.51	9	37.47	37.45	-0.9	1,706	-0.05%
2021/12/22	8	37.64	0	0.00	37.65	8	1,692	0.47%
2021/12/21	16.3	37.64	0	0.00	37.65	16.3	1,705	0.96%
2021/12/16	6.3	37.85	0	0.00	37.85	6.3	1,715	0.36%
2021/12/15	4	38.01	0	0.00	38.00	4	1,706	0.23%
2021/12/14	0.1	38.50	0	0.00	38.10	0.1	1,705	0.01%
2021/12/13	1	38.75	0	0.00	38.75	1	1,686	0.06%
2021/12/10	2	38.90	0	0.00	38.90	2	1,683	0.12%
2021/12/09	2	38.85	0	0.00	38.80	2	1,675	0.12%
2021/12/08	2	38.93	0	0.00	38.85	2	1,684	0.12%
2021/12/07	0	0.00	3	38.80	38.85	-3	1,690	-0.18%
2021/12/03	0	0.00	4	38.83	38.75	-4	1,713	-0.23%
2021/12/02	0	0.00	3	38.55	38.60	-3	1,728	-0.17%
2021/12/01	0	0.00	1	38.50	38.65	-1	1,747	-0.06%
2021/11/30	1	38.25	0	0.00	38.50	1	1,750	0.06%
2021/11/29	2	37.78	2	37.70	37.75	0	1,749	0.00%
2021/11/26	0	0.00	6	38.08	38.00	-6	1,793	-0.33%
2021/11/25	5.3	38.43	0	0.00	38.20	5.3	1,799	0.29%
2021/11/24	0	0.00	1	38.05	38.50	-1	1,816	-0.06%
2021/11/23	2	38.30	0	0.00	38.00	2	1,776	0.11%
2021/11/22	5	38.45	0	0.00	38.40	5	1,772	0.28%
2021/11/19	14	38.62	0	0.00	38.55	14	1,754	0.80%
2021/11/18	2	38.48	0	0.00	38.45	2	1,789	0.11%
2021/11/17	2	38.30	0	0.00	38.50	2	1,806	0.11%
2021/11/15	3	38.77	0	0.00	38.85	3	1,914	0.16%
2021/11/12	2	38.60	1.2	38.62	38.85	0.8	1,972	0.04%
2021/11/11	0	0.00	1	38.75	38.50	-1	2,024	-0.05%
2021/11/10	2	39.03	0.3	38.95	39.15	1.8	2,045	0.09%
2021/11/08	0	0.00	1.5	38.75	38.65	-1.5	2,178	-0.07%
2021/11/05	1	38.60	1.1	38.69	38.60	-0.1	2,243	0.00%
2021/11/04	20	38.85	2	38.20	38.85	18	2,371	0.76%
2021/11/03	7	37.63	0	0.00	37.65	7	2,446	0.29%
2021/11/02	16.2	37.82	0	0.00	37.65	16.2	2,548	0.63%
2021/11/01	1.2	38.27	4.3	38.33	38.20	-3.1	2,536	-0.12%
2021/10/29	5	38.07	0	0.00	38.40	5	2,569	0.19%
2021/10/28	3	38.27	0	0.00	38.30	3	2,579	0.12%
2021/10/27	11	38.29	26	38.25	38.30	-15	2,626	-0.57%
2021/10/25	1	38.10	0	0.00	38.10	1	2,702	0.04%
2021/10/21	1	38.35	0	0.00	38.20	1	2,785	0.04%
2021/10/20	2	38.50	0	0.00	38.40	2	2,812	0.07%
2021/10/13	0	0.00	1	38.60	38.30	-1	3,020	-0.03%
2021/10/07	0	0.00	3	38.85	39.00	-3	3,071	-0.10%
2021/10/06	1	38.65	6	39.12	38.35	-5	3,154	-0.16%
2021/10/05	1	38.05	6	38.28	38.95	-5	3,259	-0.15%
2021/10/04	0	0.00	4.5	38.56	38.40	-4.5	3,258	-0.14%
2021/10/01	5	38.37	0	0.00	38.70	5	3,280	0.15%
2021/09/30	1.1	39.35	6	39.17	39.40	-4.9	3,303	-0.15%
2021/09/29	7	38.81	0	0.00	38.90	7	3,297	0.21%
2021/09/28	3	38.73	0	0.00	39.20	3	3,315	0.09%
2021/09/27	3	38.65	0	0.00	38.75	3	3,306	0.09%
2021/09/24	3	39.28	0	0.00	39.10	3	3,291	0.09%
2021/09/23	2	38.98	0	0.00	39.05	2	3,309	0.06%
2021/09/22	8.1	39.00	0	0.00	38.90	8.1	3,336	0.24%
2021/09/17	2.1	39.96	2	39.95	39.80	0.1	3,362	0.00%
2021/09/16	0.1	40.50	0	0.00	40.25	0.1	3,388	0.00%
2021/09/08	2	40.00	2	39.90	40.25	0	3,445	0.00%
2021/09/07	1	40.85	0	0.00	40.75	1	3,444	0.03%
2021/09/02	0	0.00	11	42.43	42.35	-11	3,451	-0.32%
2021/09/01	3	42.50	0	0.00	42.50	3	3,474	0.09%
2021/08/31	0	0.00	2	41.98	42.50	-2	3,501	-0.06%
2021/08/30	4	41.30	0	0.00	42.00	4	3,521	0.11%
2021/08/24	0	41.00	8	41.04	41.15	-8	3,568	-0.22%
2021/08/20	1	39.90	9	39.85	40.35	-8	3,605	-0.22%
2021/08/19	4	40.45	2	40.20	40.25	2	3,593	0.06%
2021/08/18	22	39.70	4	39.23	40.45	18	3,500	0.51%
2021/08/17	9	39.89	0	0.00	39.25	9	3,468	0.26%
2021/08/16	5	40.60	1	40.55	40.70	4	3,447	0.12%
2021/08/13	3	39.93	6	40.70	40.75	-3	3,421	-0.09%
2021/08/12	2.9	39.79	6.1	39.51	40.30	-3.2	3,356	-0.10%
2021/08/11	1	38.20	0	0.00	38.90	1	3,303	0.03%
2021/08/10	4	38.05	0	0.00	37.70	4	3,274	0.12%
2021/08/09	10.1	37.77	1	38.00	38.20	9.1	3,207	0.28%
2021/08/06	11	43.30	10	43.44	43.80	1	3,156	0.03%
2021/08/05	1	43.05	1	43.30	43.35	0	3,106	0.00%
2021/08/04	15	43.83	0	0.00	43.70	15	3,219	0.47%
2021/08/03	1	43.90	6	44.00	44.00	-5	3,251	-0.15%
2021/08/02	91	43.80	6.1	43.37	43.95	84.9	3,255	2.61%
2021/07/30	4.1	43.17	6	43.00	43.00	-1.9	3,232	-0.06%
2021/07/29	1	43.65	0	0.00	43.70	1	3,226	0.03%
2021/07/28	6	43.87	3	44.03	43.80	3	3,239	0.09%
2021/07/27	2	43.90	3	43.88	43.80	-1	3,272	-0.03%
2021/07/26	8	43.48	2	43.70	43.80	6	3,288	0.18%
2021/07/23	0	0.00	2	43.10	43.30	-2	3,263	-0.06%
2021/07/21	2	42.80	35	42.40	42.40	-33	3,274	-1.01%
2021/07/19	23	42.28	8	42.56	42.80	15	3,335	0.45%
2021/07/16	0	0.00	1	41.70	41.35	-1	3,373	-0.03%
2021/07/15	1	41.10	1	40.80	41.15	0	3,442	0.00%
2021/07/14	2.2	41.10	1	41.15	41.15	1.2	3,514	0.03%
2021/07/13	18	41.57	0	0.00	41.10	18	3,587	0.50%
2021/07/12	2	40.43	2	40.63	40.75	0	3,612	0.00%
2021/07/09	7	39.80	50	39.65	39.85	-43	3,537	-1.22%
2021/07/08	21	39.95	0	0.00	40.00	21	3,582	0.59%
2021/07/07	55	39.56	3	39.72	39.80	52	3,604	1.44%
2021/07/06	0	0.00	1.2	39.37	39.35	-1.2	3,634	-0.03%
2021/07/05	4	39.05	0	0.00	39.10	4	3,661	0.11%
2021/07/02	1	39.05	3	39.05	39.00	-2	3,699	-0.05%
2021/06/30	4	39.05	0	0.00	39.10	4	3,847	0.10%
2021/06/29	2	39.10	8	39.17	39.15	-6	3,928	-0.15%
2021/06/28	2	38.60	1	39.15	39.15	1	3,965	0.03%
2021/06/25	1	38.90	0	0.00	38.45	1	4,054	0.02%
2021/06/24	2	38.65	5	38.60	38.75	-3	4,352	-0.07%
2021/06/23	0.1	38.10	2	38.05	38.05	-2	4,351	-0.04%
2021/06/22	2	37.50	0	0.00	37.45	2	4,428	0.05%
2021/06/21	7	37.46	0	0.00	37.15	7	4,491	0.16%
2021/06/18	10	37.41	0	0.00	37.40	10	4,520	0.22%
2021/06/17	2	37.60	0	0.00	37.65	2	4,591	0.04%
2021/06/15	2	37.75	1	37.85	37.75	1	4,632	0.02%
2021/06/11	0	0.00	5	37.34	37.55	-5	4,648	-0.11%
2021/06/09	4	36.36	0	0.00	36.30	4	4,690	0.09%
2021/06/08	5	36.85	0	0.00	36.80	5	4,714	0.11%
2021/06/07	4.6	36.70	0	0.00	36.70	4.6	4,674	0.10%
2021/06/04	5	37.28	0	0.00	37.20	5	4,662	0.11%
2021/06/03	3	37.60	1	38.10	37.70	2	4,701	0.04%
2021/06/02	1	37.95	1	38.20	38.05	0	4,704	0.00%
2021/06/01	0	0.00	22	37.75	38.15	-22	4,696	-0.47%
2021/05/31	5.2	37.66	46	37.50	37.50	-40.8	4,713	-0.87%
2021/05/28	2	37.53	3	37.80	37.80	-1	4,724	-0.02%
2021/05/27	0	0.00	40	37.60	37.70	-40	4,811	-0.83%
2021/05/26	24	37.50	140	37.36	37.45	-116	4,866	-2.38%	大賣/鉅額交易
2021/05/25	0.2	37.45	0	0.00	37.05	0.2	4,933	0.00%
2021/05/24	1	37.15	0	0.00	37.35	1	5,043	0.02%
2021/05/20	3	36.40	0	0.00	36.25	3	5,146	0.06%
2021/05/18	2	36.25	3	35.78	36.40	-1	5,160	-0.02%
2021/05/17	4	35.89	46	34.70	34.45	-42	5,177	-0.81%
2021/05/14	4	37.39	2	36.95	37.05	2	5,135	0.04%
2021/05/13	1	37.20	4	37.45	37.00	-3	5,092	-0.06%
2021/05/12	30	37.60	28	38.90	37.95	2	5,049	0.04%
2021/05/11	7	40.99	0	0.00	40.55	7	4,897	0.14%
2021/05/10	0	0.00	4	42.15	42.25	-4	4,824	-0.08%
2021/05/07	1.1	41.65	1	41.65	41.65	0.1	4,832	0.00%
2021/05/06	3	42.08	2	42.18	41.55	1	4,817	0.02%
2021/05/05	4	42.09	6	42.45	42.00	-2	4,781	-0.04%
2021/05/04	30	41.85	17	42.09	42.05	13	4,761	0.27%
2021/05/03	1	43.25	11	43.48	43.35	-10	4,685	-0.21%
2021/04/29	12.5	43.61	2	43.65	43.60	10.5	4,661	0.23%
2021/04/28	0	0.00	1	43.65	43.80	-1	4,652	-0.02%
2021/04/27	3.1	43.58	9	43.98	43.65	-5.9	4,679	-0.13%
2021/04/26	6	43.55	2	43.30	43.70	4	4,624	0.09%
2021/04/23	11	42.82	0	0.00	42.50	11	4,577	0.24%
2021/04/22	1	44.05	0	0.00	43.30	1	4,539	0.02%
2021/04/21	0	0.00	11	43.60	43.60	-11	4,426	-0.25%
2021/04/20	10	42.14	1	42.25	42.40	9	4,394	0.20%
2021/04/19	55.5	42.21	0	0.00	43.00	55.5	4,439	1.25%
2021/04/16	1	41.10	9	40.87	41.50	-8	4,382	-0.18%
2021/04/15	0	0.00	4	40.45	40.40	-4	4,290	-0.09%
2021/04/14	4.1	40.01	4	40.10	39.90	0.1	4,278	0.00%
2021/04/13	9	40.36	27	40.57	40.25	-18	4,286	-0.42%
2021/04/12	0	0.00	1	40.20	40.30	-1	4,252	-0.02%
2021/04/09	1	40.70	1	40.80	40.75	0	4,206	0.00%
2021/04/08	2	40.43	5	40.44	40.70	-3	4,185	-0.07%
2021/04/07	0	40.10	32	39.66	40.20	-32	4,140	-0.77%
2021/04/06	14	39.54	20	39.59	39.60	-6	4,068	-0.15%
2021/04/01	14	39.45	5	39.48	39.75	9	3,998	0.23%
2021/03/31	12	39.63	8	39.70	39.55	4	3,897	0.10%
2021/03/30	61	38.97	2	40.23	39.95	59	3,842	1.54%
2021/03/29	69	40.44	18	39.99	39.25	51	3,718	1.37%
2021/03/26	0	0.00	3	39.43	39.50	-3	3,414	-0.09%
2021/03/25	14	39.73	2	40.50	39.75	12	3,446	0.35%
2021/03/24	0	0.00	2	39.48	39.90	-2	3,377	-0.06%
2021/03/23	1	39.05	11	38.96	39.15	-10	3,341	-0.30%
2021/03/22	1	39.05	2	39.20	39.05	-1	3,335	-0.03%
2021/03/19	29	38.03	0	0.00	38.15	29	3,289	0.88%
2021/03/18	10	38.22	0	0.00	38.30	10	3,309	0.30%
2021/03/17	4	38.06	26	38.06	38.05	-22	3,377	-0.65%
2021/03/15	10	38.10	0	0.00	38.20	10	3,623	0.28%
2021/03/12	7	37.01	8	36.64	37.15	-1	3,907	-0.03%
2021/03/11	1	37.10	0	0.00	37.10	1	3,875	0.03%
2021/03/10	0	0.00	1	37.00	36.95	-1	3,854	-0.03%
2021/03/09	3	37.58	5	37.71	37.35	-2	3,847	-0.05%
2021/03/08	0	0.00	1	37.50	37.50	-1	3,800	-0.03%
2021/03/05	1	36.90	5	36.90	36.90	-4	3,788	-0.11%
2021/03/04	2	37.20	3	37.07	36.95	-1	3,823	-0.03%
2021/03/03	16	37.13	22	37.35	37.45	-6	3,817	-0.16%
2021/03/02	14	37.22	0	0.00	36.85	14	3,772	0.37%
2021/02/26	2	35.85	4	36.50	36.10	-2	3,750	-0.05%
2021/02/25	2	36.33	8	36.75	35.70	-6	3,697	-0.16%
2021/02/24	15	35.97	5	36.12	36.05	10	3,646	0.27%
2021/02/23	50	35.02	0	0.00	35.25	50	3,562	1.40%
2021/02/22	2	33.55	2	33.63	33.50	0	3,466	0.00%
2021/02/19	1	33.60	0	0.00	33.60	1	3,483	0.03%
2021/02/18	1	33.25	0	0.00	33.70	1	3,475	0.03%
2021/02/05	3	33.50	5	33.60	33.50	-2	3,404	-0.06%
2021/02/04	2	33.50	14	33.40	33.45	-12	3,395	-0.35%
2021/02/02	5	32.20	0	0.00	32.20	5	3,425	0.15%
2021/02/01	30	31.89	0	0.00	32.05	30	3,467	0.87%
2021/01/27	1	32.85	0	0.00	32.75	1	3,641	0.03%
2021/01/26	2	32.35	0	0.00	32.45	2	3,702	0.05%
2021/01/22	8	31.80	0	0.00	31.80	8	3,828	0.21%
2021/01/21	0	0.00	10	32.00	32.00	-10	3,890	-0.26%
2021/01/20	1	32.80	11	32.15	32.20	-10	4,022	-0.25%
2021/01/19	4	33.55	2	33.28	33.35	2	4,056	0.05%
2021/01/18	2	33.03	0	0.00	33.20	2	4,059	0.05%
2021/01/15	5	33.83	8	33.98	33.40	-3	4,055	-0.07%
2021/01/14	1	34.45	0	0.00	34.20	1	4,029	0.02%
2021/01/13	7	34.50	1	34.45	34.50	6	4,026	0.15%
2021/01/12	5	34.34	0	0.00	34.15	5	4,009	0.12%
2021/01/11	3	34.00	0	0.00	33.40	3	3,886	0.08%
2021/01/08	0	0.00	2	33.95	33.85	-2	3,853	-0.05%
2021/01/06	0	0.00	3	33.62	33.65	-3	3,912	-0.08%
2021/01/05	4	33.45	1	33.40	33.30	3	3,893	0.08%
2021/01/04	4	33.30	0	0.00	33.40	4	3,897	0.10%
2020/12/31	0	0.00	1	34.00	33.65	-1	3,954	-0.03%
2020/12/29	0	0.00	5	33.25	33.15	-5	4,052	-0.12%
2020/12/25	1	33.45	1	33.40	33.30	0	4,052	0.00%
2020/12/23	4	33.08	0	0.00	33.00	4	4,219	0.09%
2020/12/22	3	33.37	1	33.40	33.15	2	4,330	0.05%
2020/12/21	0	0.00	1	34.50	33.80	-1	4,367	-0.02%
2020/12/18	0	0.00	15	34.05	33.75	-15	4,351	-0.34%
2020/12/17	7	33.56	0	0.00	33.50	7	4,374	0.16%
2020/12/16	0	0.00	1	34.00	34.00	-1	4,394	-0.02%
2020/12/15	2	33.68	15	33.70	33.40	-13	4,362	-0.30%
2020/12/14	9	33.94	0	0.00	33.85	9	4,359	0.21%
2020/12/11	1	33.80	1	34.30	34.40	0	4,327	0.00%
2020/12/10	26	33.44	0	0.00	33.50	26	4,267	0.61%
2020/12/09	3	32.07	0	0.00	32.75	3	4,216	0.07%
2020/12/08	22	33.35	3	33.65	32.85	19	4,122	0.46%
2020/12/07	1	36.00	2	36.50	36.50	-1	3,829	-0.03%
2020/12/04	1	36.45	0	0.00	36.40	1	3,860	0.03%
2020/12/02	0	0.00	1	37.15	36.95	-1	4,075	-0.02%
2020/12/01	2	37.38	1	36.95	37.50	1	4,195	0.02%
2020/11/30	21	37.65	5	37.61	37.60	16	4,223	0.38%
2020/11/27	6	37.45	0	0.00	37.35	6	4,223	0.14%
2020/11/25	2	36.70	4	36.90	37.05	-2	4,336	-0.05%
2020/11/23	11	35.39	12	35.31	35.55	-1	4,590	-0.02%
2020/11/20	2	35.03	0	0.00	35.05	2	4,667	0.04%
2020/11/19	5	35.90	0	0.00	35.85	5	4,694	0.11%
2020/11/12	10	37.00	1	36.60	36.70	9	5,435	0.17%
2020/11/11	1	36.60	2	36.55	36.80	-1	5,479	-0.02%
2020/11/10	6	36.16	6	36.30	36.15	0	5,508	0.00%
2020/11/09	0	0.00	2	35.20	35.90	-2	5,519	-0.04%
2020/11/06	1	34.70	0	0.00	34.80	1	5,540	0.02%
2020/11/05	10	35.00	20	34.70	35.00	-10	5,505	-0.18%
2020/11/04	11	34.43	0	0.00	34.50	11	5,445	0.20%
2020/11/03	1	34.15	0	0.00	34.10	1	5,349	0.02%
2020/11/02	4	34.14	0	0.00	34.15	4	5,346	0.07%
2020/10/30	6	35.04	0	0.00	34.80	6	5,274	0.11%
2020/10/29	1	34.85	0	0.00	36.25	1	5,237	0.02%
2020/10/28	5	35.79	0	0.00	35.70	5	5,193	0.10%
2020/10/27	2	37.90	17	37.46	37.35	-15	5,119	-0.29%
2020/10/23	20	38.80	0	0.00	39.00	20	5,175	0.39%
2020/10/22	0	0.00	1	38.70	39.10	-1	5,247	-0.02%
2020/10/20	16	39.84	0	0.00	39.35	16	5,414	0.30%
2020/10/19	0	0.00	3	39.48	39.50	-3	5,479	-0.05%
2020/10/16	2	38.88	1	39.50	38.85	1	5,507	0.02%
2020/10/15	2	39.03	0	0.00	39.10	2	5,583	0.04%
2020/10/14	5	39.80	0	0.00	39.85	5	5,570	0.09%
2020/10/12	2	39.00	5	39.65	39.90	-3	5,666	-0.05%
2020/10/08	1	38.80	8	39.23	39.70	-7	5,762	-0.12%
2020/10/07	73	38.66	0	0.00	38.95	73	5,736	1.27%
2020/10/06	3	39.75	0	0.00	40.00	3	5,640	0.05%
2020/09/30	1	38.95	0	0.00	39.10	1	5,642	0.02%
2020/09/29	2	39.63	0	0.00	39.00	2	5,653	0.04%
2020/09/28	0	0.00	84	39.92	39.95	-84	5,630	-1.49%
2020/09/25	0	0.00	4	39.23	38.05	-4	5,610	-0.07%
2020/09/24	3	38.57	0	0.00	38.10	3	5,532	0.05%
2020/09/23	1	40.35	11	39.44	40.30	-10	5,528	-0.18%
2020/09/22	41	39.54	0	0.00	39.95	41	5,481	0.75%
2020/09/18	15	39.82	6	39.93	40.10	9	5,414	0.17%
2020/09/17	0	0.00	1	40.60	40.00	-1	5,411	-0.02%
2020/09/16	0	0.00	5	40.45	40.45	-5	5,438	-0.09%
2020/09/15	20	39.88	8	40.03	40.40	12	5,467	0.22%
2020/09/14	2	40.15	3	40.25	40.25	-1	5,435	-0.02%
2020/09/11	2	41.88	3	41.57	41.10	-1	5,441	-0.02%
2020/09/10	1	42.00	0	0.00	42.00	1	5,418	0.02%
2020/09/09	3	41.55	0	0.00	41.50	3	5,438	0.06%
2020/09/08	4	41.75	3	41.63	42.00	1	5,394	0.02%
2020/09/07	6	42.10	0	0.00	41.75	6	5,353	0.11%
2020/09/04	2	40.53	6	40.37	40.60	-4	5,190	-0.08%
2020/09/03	42	39.04	0	0.00	39.00	42	5,060	0.83%
2020/09/02	2	40.10	5	40.52	40.00	-3	5,018	-0.06%
2020/09/01	1	40.15	2	40.10	40.25	-1	4,986	-0.02%
2020/08/31	2	39.65	13	39.55	39.50	-11	4,909	-0.22%
2020/08/28	22	39.55	14	39.52	39.15	8	4,876	0.16%
2020/08/27	4	39.56	10	39.48	40.50	-6	4,813	-0.12%
2020/08/26	6	38.39	12	38.87	39.00	-6	4,599	-0.13%
2020/08/25	1	37.70	2	37.93	37.85	-1	4,523	-0.02%
2020/08/24	43	36.97	0	0.00	37.40	43	4,474	0.96%
2020/08/21	8	37.85	12	37.93	38.10	-4	4,383	-0.09%
2020/08/20	33	36.33	27	36.05	36.30	6	4,360	0.14%
2020/08/19	5	36.62	7	37.65	37.60	-2	4,223	-0.05%
2020/08/18	0	0.00	1	34.95	35.05	-1	4,023	-0.02%
2020/08/17	23	34.73	0	0.00	34.65	23	3,984	0.58%
2020/08/14	1	34.00	6	34.72	35.25	-5	3,929	-0.13%
2020/08/13	43	33.70	5	33.90	33.50	38	3,869	0.98%
2020/08/12	30	34.70	4	34.95	34.55	26	3,827	0.68%
2020/08/11	0	0.00	1	35.40	35.70	-1	3,749	-0.03%
2020/08/10	0	0.00	1	35.25	35.15	-1	3,739	-0.03%
2020/08/07	7	34.84	6	34.92	35.20	1	3,745	0.03%
2020/08/06	12	35.16	0	0.00	35.10	12	3,740	0.32%
2020/08/05	2	36.30	2	36.20	36.15	0	3,679	0.00%
2020/08/04	1	35.70	2	36.10	36.15	-1	3,673	-0.03%
2020/08/03	4	35.69	1	36.25	35.75	3	3,670	0.08%
2020/07/30	2	36.43	0	0.00	36.10	2	3,550	0.06%
2020/07/29	6	36.04	2	36.10	36.25	4	3,524	0.11%
2020/07/27	0	0.00	3	34.82	34.45	-3	3,373	-0.09%
2020/07/24	5	35.88	2	35.55	35.20	3	3,299	0.09%
2020/07/23	2	35.38	7	35.46	35.90	-5	3,206	-0.16%
2020/07/21	1	32.75	2	33.18	34.15	-1	3,063	-0.03%
2020/07/20	0	0.00	1	33.00	33.20	-1	2,968	-0.03%
2020/07/17	0	0.00	1	33.50	33.25	-1	2,952	-0.03%
2020/07/16	3	33.35	3	33.18	33.65	0	2,874	0.00%
2020/07/15	2	31.40	2	32.00	32.15	0	2,735	0.00%
2020/07/14	8	32.48	1	32.45	32.55	7	2,622	0.27%
2020/07/10	7	32.03	2	31.75	31.85	5	2,645	0.19%
2020/07/09	6	32.75	0	0.00	32.35	6	2,639	0.23%
2020/07/08	1	33.00	0	0.00	32.80	1	2,631	0.04%
2020/07/07	2	33.30	0	0.00	33.00	2	2,622	0.08%
2020/07/06	1	33.00	3	32.85	33.35	-2	2,537	-0.08%
2020/07/03	0	0.00	4	32.40	32.30	-4	2,501	-0.16%
2020/07/02	0	0.00	5	32.10	32.20	-5	2,468	-0.20%
2020/06/29	2	30.70	2	30.60	30.75	0	2,413	0.00%
2020/06/22	1	30.50	6	31.51	31.60	-5	2,381	-0.21%
2020/06/19	0	0.00	1	30.60	30.60	-1	2,354	-0.04%
2020/06/18	0	0.00	1	30.70	30.60	-1	2,345	-0.04%
2020/06/17	3	31.07	0	0.00	30.85	3	2,313	0.13%
2020/06/16	0	0.00	11	31.17	31.90	-11	2,252	-0.49%
2020/06/15	1	30.20	0	0.00	30.00	1	2,203	0.05%
2020/06/12	0	0.00	2	30.10	30.25	-2	2,217	-0.09%
2020/06/11	7	30.41	4	30.55	30.00	3	2,256	0.13%
2020/06/10	2	30.70	0	0.00	30.90	2	2,263	0.09%
2020/06/09	2	31.05	4	31.11	30.90	-2	2,349	-0.09%
2020/06/08	0	0.00	8	30.88	30.75	-8	2,358	-0.34%
2020/06/05	1	30.75	0	0.00	30.90	1	2,356	0.04%
2020/06/04	0	0.00	3	31.20	30.65	-3	2,375	-0.13%
2020/06/03	0	0.00	1	31.00	31.10	-1	2,375	-0.04%
2020/06/02	0	0.00	1	29.95	30.15	-1	2,318	-0.04%
2020/06/01	2	30.23	6	30.13	30.00	-4	2,339	-0.17%
2020/05/29	23	29.95	10	30.05	29.50	13	2,360	0.55%
2020/05/28	0	0.00	5	29.84	30.05	-5	2,349	-0.21%
2020/05/27	7	29.26	14	29.16	29.50	-7	2,307	-0.30%
2020/05/26	6	28.90	3	28.53	29.15	3	2,240	0.13%
2020/05/20	1	25.80	0	0.00	25.65	1	2,147	0.05%
2020/05/15	1	25.50	1	25.80	25.35	0	2,139	0.00%
2020/05/14	2	26.05	0	0.00	25.70	2	2,134	0.09%
2020/05/11	3	26.65	0	0.00	26.50	3	2,124	0.14%
2020/05/07	5	25.35	0	0.00	25.50	5	2,116	0.24%
2020/05/05	4	25.45	0	0.00	25.40	4	2,170	0.18%
2020/05/04	0	0.00	2	25.55	26.00	-2	2,171	-0.09%
2020/04/30	2	26.23	0	0.00	26.20	2	2,202	0.09%
2020/04/29	0	0.00	5	25.83	25.75	-5	2,200	-0.23%
2020/04/20	0	0.00	1	25.00	24.90	-1	2,283	-0.04%
2020/04/17	1	24.95	0	0.00	25.00	1	2,297	0.04%
2020/04/16	0	0.00	3	25.25	25.10	-3	2,312	-0.13%
2020/04/15	1	24.90	1	25.10	24.85	0	2,286	0.00%
2020/04/13	1	24.65	6	24.57	24.40	-5	2,249	-0.22%
2020/04/09	0	0.00	1	23.60	23.60	-1	2,245	-0.04%
2020/04/07	1	22.85	0	0.00	22.80	1	2,249	0.04%
2020/04/06	0	0.00	2	22.50	22.50	-2	2,239	-0.09%
2020/03/31	2	22.85	0	0.00	22.95	2	2,227	0.09%
2020/03/25	1	21.60	0	0.00	21.50	1	2,180	0.05%
2020/03/20	2	19.35	0	0.00	19.40	2	2,192	0.09%
2020/03/19	0	0.00	4	18.70	17.65	-4	2,168	-0.18%
2020/03/16	0	0.00	12	21.46	21.30	-12	2,202	-0.54%
2020/03/13	5	21.00	8	20.90	21.65	-3	2,184	-0.14%
2020/03/12	1	22.70	1	23.20	23.20	0	2,126	0.00%
2020/03/11	1	24.90	0	0.00	24.70	1	2,145	0.05%
2020/03/10	1	23.65	0	0.00	24.80	1	2,187	0.05%
2020/03/06	1	25.85	0	0.00	25.85	1	2,362	0.04%
2020/03/04	2	25.10	0	0.00	25.15	2	2,568	0.08%
2020/03/02	0	0.00	3	25.93	25.60	-3	2,596	-0.12%
2020/02/25	21	25.83	12	25.80	25.90	9	2,591	0.35%
2020/02/24	9	26.48	0	0.00	26.25	9	2,561	0.35%
2020/02/21	1	27.05	0	0.00	27.05	1	2,540	0.04%
2020/02/13	2	27.65	0	0.00	27.45	2	2,620	0.08%
2020/02/10	5	27.60	0	0.00	27.35	5	2,803	0.18%
2020/02/07	5	27.65	6	27.55	27.20	-1	2,813	-0.04%
2020/02/06	0	0.00	1	27.60	28.00	-1	2,841	-0.04%
2020/02/04	0	0.00	10	27.25	27.35	-10	2,883	-0.35%
2020/02/03	9	27.06	0	0.00	27.20	9	2,997	0.30%
2020/01/31	15	27.86	0	0.00	28.20	15	3,331	0.45%
2020/01/30	1	28.10	0	0.00	28.10	1	3,311	0.03%
2020/01/15	5	31.55	0	0.00	31.30	5	3,303	0.15%
2019/12/31	0	0.00	2	32.00	31.90	-2	3,688	-0.05%
2019/12/23	2	31.50	0	0.00	31.15	2	3,849	0.05%
2019/12/20	1	31.55	0	0.00	31.25	1	3,847	0.03%
2019/12/17	0	0.00	6	32.37	32.40	-6	3,898	-0.15%
2019/12/12	0	0.00	4	32.15	31.70	-4	3,924	-0.10%
2019/12/11	2	32.08	1	31.80	31.65	1	3,916	0.03%
2019/12/10	1	33.20	2	33.20	33.35	-1	3,807	-0.03%
2019/12/09	0	0.00	2	32.73	33.05	-2	3,809	-0.05%
2019/12/05	1	33.00	26	33.34	33.30	-25	3,776	-0.66%
2019/12/04	53	33.18	28	32.59	33.10	25	3,808	0.66%
2019/12/03	4	32.03	5	32.59	32.85	-1	3,707	-0.03%
2019/12/02	6	32.35	3	32.48	31.90	3	3,632	0.08%
2019/11/28	6	31.37	0	0.00	31.30	6	3,436	0.17%
2019/11/27	0	0.00	1	30.95	31.20	-1	3,442	-0.03%
2019/11/22	1	29.55	0	0.00	29.55	1	3,488	0.03%
2019/11/15	4	29.80	0	0.00	29.75	4	3,832	0.10%
2019/11/11	0	0.00	3	30.65	30.65	-3	4,268	-0.07%
2019/11/08	0	0.00	6	30.05	30.65	-6	4,325	-0.14%
2019/11/07	10	32.23	7	31.66	30.80	3	4,431	0.07%
2019/11/05	2	31.45	2	31.15	31.15	0	4,563	0.00%
2019/11/04	0	0.00	1	31.55	30.75	-1	4,635	-0.02%
2019/10/31	8	32.24	2	31.75	31.70	6	5,012	0.12%
2019/10/30	10	31.68	10	32.07	32.65	0	4,869	0.00%
2019/10/29	0	0.00	1	30.05	29.90	-1	4,565	-0.02%
2019/10/18	3	29.57	0	0.00	30.15	3	4,653	0.06%
2019/10/17	0	0.00	10	30.05	30.15	-10	4,605	-0.22%
2019/10/16	0	0.00	1	29.15	29.05	-1	4,506	-0.02%
2019/10/03	3	28.05	3	28.40	28.40	0	4,957	0.00%
2019/09/26	2	28.05	0	0.00	27.90	2	5,186	0.04%
2019/09/19	0	0.00	2	29.50	29.25	-2	5,680	-0.04%
2019/09/18	2	29.70	0	0.00	29.45	2	5,930	0.03%
2019/09/06	3	28.55	0	0.00	28.60	3	6,327	0.05%
2019/08/28	0	0.00	2	29.40	29.75	-2	6,902	-0.03%
2019/08/27	10	29.81	11	29.76	29.10	-1	6,961	-0.01%
2019/08/26	0	0.00	2	30.70	30.55	-2	7,187	-0.03%
2019/08/23	6	31.20	16	30.63	30.65	-10	7,380	-0.14%
2019/08/22	0	0.00	4	30.65	30.50	-4	7,476	-0.05%
2019/08/21	0	0.00	15	29.97	29.85	-15	7,625	-0.20%
2019/08/19	3	29.80	3	29.63	29.70	0	8,016	0.00%
2019/08/16	8	29.75	3	29.25	29.25	5	8,194	0.06%
2019/08/15	3	29.30	8	29.08	28.95	-5	8,021	-0.06%
2019/08/14	10	29.05	4	28.99	29.10	6	8,078	0.07%
2019/08/13	3	29.30	7	28.90	28.65	-4	7,934	-0.05%
2019/08/12	0	0.00	3	29.02	29.05	-3	7,932	-0.04%
2019/08/08	3	28.45	0	0.00	28.65	3	7,829	0.04%
2019/08/07	12	28.10	7	28.10	28.00	5	7,785	0.06%
2019/08/06	13	26.69	4	26.85	26.90	9	7,765	0.12%
2019/08/05	14	27.66	17	27.74	27.50	-3	7,740	-0.04%
2019/08/02	7	26.08	8	26.30	26.25	-1	7,432	-0.01%
2019/08/01	1	25.10	0	0.00	25.05	1	7,335	0.01%
2019/07/31	1	24.90	1	25.00	25.25	0	7,382	0.00%
2019/07/30	5	25.81	0	0.00	25.55	5	7,373	0.07%
2019/07/26	2	25.95	2	26.05	26.00	0	7,355	0.00%
2019/07/24	0	0.00	4	26.40	26.20	-4	7,313	-0.05%
2019/07/23	1	25.80	4	26.35	26.10	-3	7,288	-0.04%
2019/07/22	6	26.90	6	26.70	26.55	0	7,218	0.00%
2019/07/19	0	0.00	1	26.80	27.00	-1	7,194	-0.01%
2019/07/18	8	26.78	17	27.12	27.25	-9	7,182	-0.13%
2019/07/17	1	26.75	1	27.00	26.45	0	7,151	0.00%
2019/07/16	2	25.75	0	0.00	26.10	2	7,047	0.03%
2019/07/15	1	26.05	0	0.00	25.95	1	6,997	0.01%
2019/07/12	8	26.70	0	0.00	26.80	8	6,913	0.12%
2019/07/11	3	26.40	0	0.00	26.70	3	6,848	0.04%
2019/07/10	1	26.65	3	27.00	26.80	-2	6,779	-0.03%
2019/07/09	5	26.87	12	27.38	27.35	-7	6,692	-0.10%
2019/07/08	0	0.00	84	25.98	25.65	-84	6,489	-1.29%
2019/07/05	7	26.29	3	26.30	26.30	4	6,415	0.06%
2019/07/03	40	28.10	0	0.00	27.55	40	6,198	0.65%
2019/07/02	8	28.25	0	0.00	28.25	8	6,143	0.13%
2019/07/01	0	0.00	4	28.05	27.80	-4	6,108	-0.07%
2019/06/28	10	28.38	2	28.45	28.10	8	6,040	0.13%
2019/06/27	1	29.00	107	29.40	29.35	-106	5,939	-1.78%	大賣/鉅額交易
2019/06/26	101	30.98	30	30.68	29.80	71	5,856	1.21%	大買/
2019/06/25	11	30.44	3	30.02	30.65	8	5,568	0.14%
2019/06/21	2	28.08	0	0.00	28.55	2	5,269	0.04%
2019/06/20	0	0.00	10	29.08	29.00	-10	5,090	-0.20%
2019/06/18	11	28.94	2	29.15	28.75	9	4,949	0.18%
2019/06/17	2	28.60	7	28.82	28.80	-5	4,927	-0.10%
2019/06/14	3	28.70	16	28.64	29.15	-13	4,865	-0.27%
2019/06/13	23	28.10	5	28.05	27.90	18	4,727	0.38%
2019/06/12	10	29.23	0	0.00	29.25	10	4,555	0.22%
2019/06/11	6	29.78	4	29.78	29.95	2	4,482	0.04%
2019/06/10	4	28.63	11	28.69	28.50	-7	4,286	-0.16%
2019/06/06	7	29.05	0	0.00	29.15	7	4,152	0.17%
2019/06/05	31	29.16	36	29.03	29.35	-5	4,100	-0.12%
2019/06/04	2	28.05	13	28.12	28.70	-11	3,912	-0.28%
2019/06/03	1	28.00	11	28.03	28.20	-10	3,815	-0.26%
2019/05/31	12	27.99	9	28.08	28.25	3	3,700	0.08%
2019/05/30	6	27.82	5	27.59	28.00	1	3,383	0.03%
2019/05/29	16	26.70	7	26.69	26.60	9	3,151	0.29%
2019/05/28	8	26.62	10	26.67	25.95	-2	2,933	-0.07%
2019/05/27	8	26.56	9	26.23	27.00	-1	2,663	-0.04%
2019/05/24	15	24.44	17	24.79	24.75	-2	2,390	-0.08%
2019/05/23	4	23.60	42	23.91	23.85	-38	2,218	-1.71%
2019/05/22	7	22.55	0	0.00	22.90	7	2,008	0.35%
2019/05/21	5	22.20	5	22.70	22.50	0	1,992	0.00%
2019/05/20	0	0.00	1	20.90	21.90	-1	1,895	-0.05%
2019/05/17	0	0.00	5	21.55	21.45	-5	1,865	-0.27%
2019/05/15	3	22.85	1	22.85	22.70	2	1,783	0.11%
2019/05/14	30	22.95	3	22.70	22.95	27	1,721	1.57%
2019/05/13	35	22.34	2.1	22.40	22.55	32.9	1,583	2.08%
2019/05/07	0.1	21.60	0	0.00	21.40	0.1	1,405	0.01%
2019/05/06	1	21.15	30	20.90	20.85	-29	1,361	-2.13%
2019/05/02	0	0.00	1	21.00	20.95	-1	1,318	-0.08%
2019/04/29	1	21.25	0	0.00	21.05	1	1,313	0.08%
2019/04/24	1	21.10	2	21.08	21.05	-1	1,299	-0.08%
2019/04/23	1	20.85	6	20.95	21.10	-5	1,278	-0.39%
2019/04/18	1	19.80	0	0.00	19.85	1	1,282	0.08%
2019/04/09	1	20.60	1	20.50	20.55	0	1,356	0.00%
2019/04/08	0	20.60	0	0.00	20.45	0	1,349	0.00%
2019/03/28	0	0.00	1	19.80	19.65	-1	1,282	-0.08%
2019/03/27	1	19.65	0	0.00	19.75	1	1,342	0.07%
2019/03/26	0	0.00	2	19.55	19.55	-2	1,340	-0.15%
2019/03/22	2	19.60	0	0.00	19.60	2	1,380	0.14%
2019/03/21	1	19.50	1	19.45	19.55	0	1,384	0.00%
2019/03/19	1	19.00	0	0.00	19.00	1	1,431	0.07%
2019/03/05	0	0.00	2	19.70	19.60	-2	1,802	-0.11%
2019/02/27	0	0.00	2	19.30	19.25	-2	1,889	-0.11%
2019/02/25	3	19.15	0	0.00	19.25	3	1,918	0.16%
2019/02/21	1	19.05	0	0.00	19.25	1	1,900	0.05%
2019/02/20	1	19.15	0	0.00	19.25	1	1,893	0.05%
2019/02/18	5	19.45	0	0.00	19.40	5	1,861	0.27%
2019/02/15	1	19.65	0	0.00	19.65	1	1,857	0.05%
2019/02/14	1	19.65	0	0.00	19.80	1	1,852	0.05%
2019/01/16	3	20.40	0	0.00	20.20	3	2,461	0.12%
2019/01/15	2	20.40	1	20.60	20.60	1	2,487	0.04%
2019/01/11	7	20.74	1	20.95	20.40	6	2,821	0.21%
2019/01/09	0	0.00	1	21.25	21.30	-1	2,835	-0.04%
2019/01/02	1	20.85	0	0.00	20.85	1	3,016	0.03%
2018/12/25	1	19.95	1	19.95	20.15	0	3,328	0.00%
2018/12/22	0	0.00	1	20.20	20.25	-1	3,323	-0.03%
2018/12/21	22	20.19	1	20.25	20.05	21	3,322	0.63%
2018/12/18	1	20.35	0	0.00	20.40	1	3,234	0.03%
2018/12/14	0	0.00	1	20.05	20.15	-1	3,218	-0.03%
2018/12/13	0	0.00	8	20.31	20.50	-8	3,207	-0.25%
2018/12/12	0	0.00	2	19.75	20.10	-2	3,178	-0.06%
2018/12/10	0	0.00	2	19.15	19.10	-2	3,199	-0.06%
2018/12/07	1	19.00	0	0.00	19.60	1	3,222	0.03%
2018/12/06	3	18.82	1	18.75	18.70	2	3,180	0.06%
2018/12/04	3	19.70	2	19.55	19.75	1	3,114	0.03%
2018/12/03	0	0.00	4	19.44	19.50	-4	3,133	-0.13%
2018/11/30	0	0.00	1	19.60	19.40	-1	3,110	-0.03%
2018/11/29	2	19.18	2	19.05	19.25	0	3,143	0.00%
2018/11/27	6	18.88	1	19.10	18.90	5	3,107	0.16%
2018/11/26	0	0.00	5	18.40	18.25	-5	3,046	-0.16%
2018/11/23	2	18.15	0	0.00	17.75	2	3,028	0.07%
2018/11/20	3	18.15	0	0.00	17.90	3	3,011	0.10%
2018/11/19	0	0.00	5	18.10	18.15	-5	2,987	-0.17%
2018/11/16	2	17.35	0	0.00	17.35	2	2,958	0.07%
2018/11/08	0	0.00	5	17.75	17.55	-5	2,928	-0.17%
2018/11/01	0	0.00	1	16.95	17.10	-1	2,919	-0.03%
2018/10/30	1	16.60	0	0.00	16.85	1	2,900	0.03%
2018/10/29	6	16.82	0	0.00	17.00	6	2,891	0.21%
2018/10/26	5	17.11	9	17.00	16.80	-4	2,871	-0.14%
2018/10/25	3	17.53	2	17.60	17.55	1	2,496	0.04%
2018/10/24	1	18.40	0	0.00	18.30	1	2,467	0.04%
2018/10/23	3	18.45	0	0.00	18.35	3	2,419	0.12%
2018/10/19	7	18.79	6	19.23	19.10	1	2,390	0.04%
2018/10/18	5	19.25	4	19.20	19.25	1	2,088	0.05%
2018/10/17	5	19.82	0	0.00	19.75	5	2,092	0.24%
2018/10/15	8	20.10	1	20.20	20.15	7	2,144	0.33%
2018/10/12	2	20.55	0	0.00	20.80	2	2,110	0.09%
2018/10/11	5	21.45	11	21.47	20.70	-6	2,114	-0.28%
2018/10/09	9	22.48	0	0.00	22.75	9	2,001	0.45%
2018/10/08	0	0.00	2	22.70	22.65	-2	1,955	-0.10%
2018/10/05	1	22.90	5	22.50	22.65	-4	1,941	-0.21%
2018/10/04	9	23.10	2	23.40	23.55	7	1,857	0.38%
2018/10/03	1	22.55	2.2	22.89	22.95	-1.2	1,753	-0.07%
2018/09/28	0	0.00	1	21.65	21.75	-1	1,719	-0.06%
2018/09/26	1	22.05	0	0.00	21.85	1	1,771	0.06%
2018/09/20	1	21.70	0	0.00	21.50	1	1,915	0.05%
2018/09/18	0	0.00	1	21.90	21.90	-1	1,939	-0.05%
2018/09/14	26	22.22	29	22.49	22.25	-3	1,927	-0.16%
2018/09/13	0	0.00	11	21.86	21.85	-11	1,873	-0.59%
2018/09/12	0	0.00	18	21.20	21.20	-18	1,859	-0.97%
2018/09/11	10	21.10	0	0.00	21.25	10	1,891	0.53%
2018/09/10	0	0.00	7	21.16	21.15	-7	1,927	-0.36%
2018/09/07	18	21.56	5	21.58	21.60	13	1,940	0.67%
2018/09/05	4	22.31	0	0.00	22.30	4	1,900	0.21%
2018/09/03	0	0.00	11	22.56	22.40	-11	1,941	-0.57%
2018/08/29	1	22.65	0	0.00	22.30	1	2,036	0.05%
2018/08/21	2	20.73	0	0.00	20.90	2	2,207	0.09%
2018/08/16	0	0.00	1	20.55	20.55	-1	2,307	-0.04%
2018/08/15	7	20.86	0	0.00	20.70	7	2,314	0.30%
2018/08/13	0	0.00	1	21.45	21.40	-1	2,333	-0.04%
2018/08/08	0	0.00	1	22.20	22.20	-1	2,326	-0.04%
2018/08/02	0	0.00	1	22.20	22.20	-1	2,476	-0.04%
2018/08/01	1	22.45	0	0.00	22.60	1	2,491	0.04%
2018/07/30	13	22.44	1	22.45	22.40	12	2,485	0.48%
2018/07/27	0	0.00	10	22.00	22.50	-10	2,474	-0.40%
2018/07/26	3	22.15	1	22.20	22.20	2	2,476	0.08%
2018/07/23	8	21.71	0	0.00	21.65	8	2,373	0.34%
2018/07/20	0	0.00	1	20.90	20.85	-1	2,288	-0.04%
2018/07/17	5	21.45	0	0.00	21.45	5	2,253	0.22%
2018/07/09	0	0.00	3	21.60	21.50	-3	2,376	-0.13%
2018/07/06	2	21.48	0	0.00	21.50	2	2,321	0.09%
2018/07/05	3	21.75	1	22.10	21.60	2	2,321	0.09%
2018/07/03	1	21.00	0	0.00	21.00	1	2,311	0.04%
2018/07/02	4	21.55	0	0.00	21.40	4	2,256	0.18%
2018/06/27	0	0.00	5	22.50	22.15	-5	2,163	-0.23%
2018/06/26	2	22.55	0	0.00	22.45	2	2,163	0.09%
2018/06/22	0	0.00	7	22.71	22.80	-7	2,200	-0.32%
2018/06/21	0	0.00	20	22.90	22.75	-20	2,208	-0.91%
2018/06/13	5	22.00	0	0.00	22.00	5	2,147	0.23%
2018/06/12	2	22.20	0	0.00	22.25	2	2,152	0.09%
2018/06/11	0	0.00	5	22.14	22.10	-5	2,144	-0.23%
2018/06/08	2	22.95	3	23.00	22.75	-1	2,111	-0.05%
2018/06/07	6	22.77	3	23.17	23.20	3	2,103	0.14%
2018/06/06	16.2	22.82	4	22.89	23.05	12.2	2,064	0.59%
2018/06/05	2	22.20	3	22.30	22.35	-1	1,998	-0.05%
2018/06/04	0	0.00	2	22.30	22.30	-2	1,981	-0.10%
2018/06/01	1	21.90	2	22.10	22.10	-1	1,952	-0.05%
2018/05/29	1	21.00	0	0.00	20.85	1	1,891	0.05%
2018/05/28	4	21.78	2	21.55	21.55	2	1,878	0.11%
2018/05/25	2	21.98	0.5	21.95	22.00	1.5	1,843	0.08%
2018/05/24	3.5	21.43	7	21.54	21.75	-3.5	1,805	-0.19%
2018/05/23	0	0.00	1	21.10	21.50	-1	1,793	-0.06%
2018/05/22	0	0.00	8	21.41	21.45	-8	1,767	-0.45%
2018/05/21	8	21.28	0	0.00	21.50	8	1,755	0.46%
2018/05/18	5	20.50	2	20.30	20.80	3	1,705	0.18%
2018/05/17	0	0.00	3	19.90	19.90	-3	1,690	-0.18%
2018/05/16	3	19.85	0	0.00	19.80	3	1,701	0.18%
2018/05/15	3	19.77	3	19.85	19.75	0	1,723	0.00%
2018/05/14	1	20.10	8	20.01	20.15	-7	1,771	-0.40%
2018/05/11	2	19.65	0	0.00	19.80	2	1,792	0.11%
2018/05/10	4	19.74	3	19.73	19.70	1	1,775	0.06%
2018/05/09	2	18.68	0	0.00	18.70	2	1,711	0.12%
2018/05/07	2	18.80	0	0.00	18.85	2	1,777	0.11%
2018/05/03	2	19.20	0	0.00	19.00	2	1,778	0.11%
2018/04/25	1	18.80	0	0.00	19.20	1	2,034	0.05%
2018/04/24	6	19.00	0	0.00	19.00	6	2,103	0.29%
2018/04/23	2	19.45	3	19.70	19.35	-1	2,222	-0.04%
2018/04/20	1	19.45	0	0.00	19.40	1	2,372	0.04%
2018/04/19	2	19.60	1	19.80	19.65	1	2,615	0.04%
2018/04/18	4	19.54	1	19.60	19.60	3	2,718	0.11%
2018/04/16	0	0.00	11	20.60	20.10	-11	2,727	-0.40%
2018/04/13	1	20.65	0	0.00	20.70	1	2,720	0.04%
2018/04/11	3	20.83	0	0.00	20.65	3	2,793	0.11%
2018/04/10	10	20.90	0	0.00	20.90	10	2,869	0.35%
2018/04/03	1	20.65	0	0.00	20.70	1	3,174	0.03%
2018/03/30	4	20.50	1	20.55	20.55	3	3,332	0.09%
2018/03/29	1	20.80	0	0.00	20.50	1	3,433	0.03%
2018/03/28	2	20.65	2	20.90	20.90	0	3,452	0.00%
2018/03/27	0	0.00	1	21.05	20.55	-1	3,438	-0.03%
2018/03/26	1	21.05	0	0.00	21.00	1	3,407	0.03%
2018/03/21	2	21.80	0	0.00	21.50	2	3,381	0.06%
2018/03/20	1	21.65	6	21.65	21.65	-5	3,359	-0.15%
2018/03/19	1	21.20	0	0.00	21.15	1	3,348	0.03%
2018/03/16	0	0.00	4	20.85	20.90	-4	3,325	-0.12%
2018/03/15	0	0.00	1	21.50	21.45	-1	3,282	-0.03%
2018/03/14	2	22.00	5	21.98	21.50	-3	3,265	-0.09%
2018/03/12	0	0.00	1	21.40	21.40	-1	3,217	-0.03%
2018/03/07	6	20.40	0	0.00	20.35	6	3,302	0.18%
2018/03/06	5	20.54	0	0.00	20.55	5	3,300	0.15%
2018/03/05	0	0.00	1	20.75	20.65	-1	3,305	-0.03%
2018/03/01	1	20.90	0	0.00	21.60	1	3,366	0.03%
2018/02/27	2	21.10	0	0.00	21.10	2	3,328	0.06%
2018/02/21	0	0.00	2	21.25	21.25	-2	3,444	-0.06%
2018/02/12	1	20.70	0	0.00	20.40	1	3,432	0.03%
2018/02/09	0	0.00	9	20.37	20.60	-9	3,459	-0.26%
2018/02/08	2	20.93	0	0.00	20.80	2	3,436	0.06%
2018/02/07	3	21.00	0	0.00	20.85	3	3,428	0.09%
2018/02/06	13	20.07	3	20.70	20.05	10	3,411	0.29%
2018/02/01	0	0.00	2	22.45	22.00	-2	3,334	-0.06%
2018/01/30	7	22.08	20	22.11	22.00	-13	3,329	-0.39%
2018/01/29	1	22.50	0	0.00	22.50	1	3,250	0.03%
2018/01/25	1	23.00	1	22.90	22.90	0	3,301	0.00%
2018/01/23	8	23.06	31	22.84	23.15	-23	3,334	-0.69%
2018/01/22	5	22.74	10	22.75	22.65	-5	3,294	-0.15%
2018/01/19	5	22.89	6	23.02	23.20	-1	3,279	-0.03%
2018/01/18	17	23.21	11	23.40	23.00	6	3,253	0.18%
2018/01/17	23	24.07	17	23.83	23.80	6	3,185	0.19%
2018/01/16	1	23.80	3.3	23.17	23.75	-2.3	3,049	-0.08%
2018/01/15	17	23.21	1	23.60	22.45	16	2,889	0.55%
2018/01/12	13.3	22.17	3	22.67	22.80	10.3	2,644	0.39%
2018/01/11	12	21.83	3	21.93	21.90	9	2,536	0.35%
2018/01/10	16	21.77	5	21.94	22.00	11	2,497	0.44%
2018/01/09	4	21.68	7	21.62	21.35	-3	2,444	-0.12%
2018/01/08	0	0.00	5	21.60	21.45	-5	2,474	-0.20%
2018/01/05	0	0.00	1	22.00	22.05	-1	2,418	-0.04%
2018/01/04	3	21.75	6	21.98	21.80	-3	2,401	-0.12%
2018/01/03	2	21.60	32	22.08	21.85	-30	2,314	-1.30%
2018/01/02	36	21.69	5.1	21.49	21.70	30.9	2,187	1.41%