裕民 (2606)-第一金-台南券商分點個股進出

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
58.1
漲跌
▼0.6
漲幅
-1.02%
成交量
9,501張
產業
上市航運類股
1038人加入追蹤

立即追蹤
本地時間:14:30

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

裕民 (2606)籌碼相關－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/06/26	0.3	58.50	15	58.56	58.10	-14.7	12,927	-0.11%
2024/06/25	4	56.60	16	57.90	58.70	-12	12,829	-0.09%
2024/06/24	0	0.00	10	57.02	56.80	-10	12,680	-0.08%
2024/06/21	8	56.35	13	56.42	56.20	-5	12,668	-0.04%
2024/06/20	5	56.42	1	56.30	56.40	4	12,591	0.03%
2024/06/19	7	56.17	0	0.00	55.60	7	12,606	0.06%
2024/06/18	1	55.90	1	56.00	56.00	0	12,574	0.00%
2024/06/17	2.2	55.45	2	56.70	55.80	0.2	12,620	0.00%
2024/06/14	7	56.14	7	56.31	56.30	0	12,708	0.00%
2024/06/13	4.1	55.62	1	56.60	55.20	3.1	12,528	0.02%
2024/06/12	7	56.43	1	55.80	55.70	6	12,391	0.05%
2024/06/11	17.2	60.48	8	61.49	59.10	9.2	12,132	0.08%
2024/06/07	1	60.90	17.5	61.43	61.30	-16.5	11,895	-0.14%
2024/06/06	2	60.50	2	60.00	60.50	0	11,796	0.00%
2024/06/05	3	60.23	6	59.95	59.80	-3	11,822	-0.03%
2024/06/04	4	58.30	1	58.50	58.20	3	11,751	0.03%
2024/06/03	0	0.00	5.5	58.84	59.40	-5.5	11,792	-0.05%
2024/05/31	7	59.36	7	60.56	58.80	0	11,823	0.00%
2024/05/30	6.5	59.08	2	58.80	59.00	4.5	11,768	0.04%
2024/05/29	14.1	60.65	25	60.64	59.50	-10.9	11,788	-0.09%
2024/05/28	10	61.06	14.5	60.25	60.70	-4.5	11,603	-0.04%
2024/05/27	4	58.48	3	58.40	58.70	1	11,599	0.01%
2024/05/24	3	57.33	1	57.40	57.60	2	11,600	0.02%
2024/05/23	13.5	57.60	8.5	57.40	57.10	5	11,725	0.04%
2024/05/22	5	58.34	9.2	58.26	58.30	-4.2	11,753	-0.04%
2024/05/21	9	57.36	14.1	57.51	57.30	-5.1	11,899	-0.04%
2024/05/20	5	58.22	3.1	58.07	57.90	1.9	12,095	0.02%
2024/05/17	31.3	58.83	27	58.18	57.80	4.3	12,288	0.03%
2024/05/16	14	60.13	26	60.24	60.90	-12	12,071	-0.10%
2024/05/15	18	59.29	4	59.85	58.50	14	11,826	0.12%
2024/05/14	30	60.88	23	61.36	60.70	7	11,626	0.06%
2024/05/13	84	62.59	65.6	62.46	60.20	18.4	11,073	0.17%
2024/05/10	99.3	59.57	111.3	60.13	61.30	-12	9,899	-0.12%	大賣/
2024/05/09	49.7	58.73	57	59.50	59.00	-7.4	8,897	-0.08%
2024/05/08	49.6	59.38	44.1	59.08	57.10	5.5	8,408	0.07%
2024/05/07	8	57.24	54.1	57.54	57.60	-46.1	7,191	-0.64%
2024/05/06	5	55.12	8	55.59	54.80	-3	6,882	-0.04%
2024/05/03	11	55.02	1	55.60	54.80	10	6,818	0.15%
2024/05/02	4	54.40	0	0.00	54.30	4	6,768	0.06%
2024/04/30	6	54.43	0	0.00	54.20	6	6,801	0.09%
2024/04/29	0	0.00	3	56.47	55.80	-3	6,749	-0.04%
2024/04/26	0	55.50	3.1	55.40	55.50	-3	6,702	-0.05%
2024/04/25	1	54.10	3	54.20	54.00	-2	6,710	-0.03%
2024/04/24	4	53.82	0	0.00	54.00	4	6,739	0.06%
2024/04/23	1	54.21	1	55.10	54.60	0	6,706	0.00%
2024/04/22	10	55.90	17.1	56.07	54.80	-7	6,731	-0.10%
2024/04/19	12.1	55.68	16.1	56.04	55.30	-4.1	6,561	-0.06%
2024/04/18	4	53.70	0	0.00	53.70	4	6,348	0.06%
2024/04/17	2.1	53.95	0	0.00	53.70	2.1	6,380	0.03%
2024/04/16	17.2	55.46	16	54.70	54.60	1.2	6,422	0.02%
2024/04/15	22.1	55.93	25	56.57	56.40	-3	6,546	-0.05%
2024/04/12	2	55.30	13.1	55.92	55.90	-11.1	6,550	-0.17%
2024/04/11	3	55.03	4	55.05	54.60	-1	6,718	-0.02%
2024/04/10	2	54.35	2	54.40	54.20	0	7,046	0.00%
2024/04/09	0.1	54.82	4.1	54.64	54.40	-4	7,181	-0.06%
2024/04/08	0	0.00	1	52.50	52.70	-1	7,259	-0.01%
2024/04/03	1	52.21	1	52.30	52.50	0	7,290	0.00%
2024/04/02	1	53.10	0	0.00	52.90	1	7,370	0.01%
2024/04/01	0	0.00	2	53.55	53.50	-2	7,526	-0.03%
2024/03/29	4	52.68	1	52.70	53.00	3	7,746	0.04%
2024/03/27	2.1	52.72	3	53.83	53.90	-0.9	8,268	-0.01%
2024/03/26	2	53.06	0	0.00	53.10	2	8,697	0.02%
2024/03/25	1	54.40	0	0.00	54.30	1	8,908	0.01%
2024/03/22	2	53.70	0	54.30	54.30	2	9,212	0.02%
2024/03/21	5.1	54.30	0	0.00	54.20	5.1	9,782	0.05%
2024/03/20	8	55.35	2	55.20	55.00	6	9,962	0.06%
2024/03/19	1	55.00	9.1	55.54	56.00	-8.1	10,054	-0.08%
2024/03/18	0	0.00	8	52.98	53.90	-8	10,106	-0.08%
2024/03/15	10.1	52.85	28	52.30	52.50	-18	10,195	-0.18%
2024/03/14	8	53.90	0	0.00	53.80	8	10,348	0.08%
2024/03/13	10	54.66	14	54.22	54.20	-4	10,633	-0.04%
2024/03/12	7	55.36	0	0.00	55.50	7	10,958	0.06%
2024/03/11	6	55.72	18.6	55.83	56.40	-12.6	11,508	-0.11%
2024/03/08	15	53.79	8	54.58	54.30	7	13,559	0.05%
2024/03/07	9	53.97	12	53.57	53.40	-3	14,347	-0.02%
2024/03/06	30	54.83	31	54.31	54.40	-1	15,023	-0.01%
2024/03/05	11	55.22	1	55.60	55.00	10	15,174	0.07%
2024/03/04	12	55.52	6	54.95	55.70	6	15,190	0.04%
2024/03/01	13	54.77	10	54.43	54.60	3	15,774	0.02%
2024/02/29	7	55.33	13.1	55.43	55.60	-6.1	15,998	-0.04%
2024/02/27	3	53.40	1	53.60	53.60	2	15,795	0.01%
2024/02/26	1	54.80	7	54.64	54.80	-6	15,766	-0.04%
2024/02/23	1	53.60	6.1	53.87	53.60	-5.1	15,632	-0.03%
2024/02/22	6.1	53.26	14	53.01	52.70	-8	15,529	-0.05%
2024/02/21	19	53.79	24	53.62	53.30	-5	15,338	-0.03%
2024/02/20	5	51.81	25.2	52.60	53.40	-20.1	15,142	-0.13%
2024/02/19	1	50.20	2	49.85	50.20	-1	14,915	-0.01%
2024/02/16	0	48.95	0	0.00	49.10	0	14,891	0.00%
2024/02/15	0	0.00	2	48.44	49.25	-2	14,956	-0.01%
2024/02/05	5	47.02	3	46.95	47.10	2	14,909	0.01%
2024/02/02	0	0.00	1	47.80	47.90	-1	14,928	-0.01%
2024/01/31	1	48.05	0	0.00	47.80	1	14,950	0.01%
2024/01/30	1	48.50	1	48.80	48.50	0	14,941	0.00%
2024/01/29	2	49.00	3	49.02	49.30	-1	14,969	-0.01%
2024/01/25	3	48.37	14	48.35	48.60	-11	15,132	-0.07%
2024/01/24	2	48.60	3	48.80	48.45	-1	15,121	-0.01%
2024/01/23	6	48.82	4	48.93	48.65	2	15,088	0.01%
2024/01/22	5	48.53	0	0.00	48.40	5	15,122	0.03%
2024/01/19	2	48.40	4	48.85	48.30	-2	15,095	-0.01%
2024/01/18	17	48.10	1	48.95	48.65	16	15,094	0.11%
2024/01/17	1.1	47.92	0	48.10	47.80	1.1	15,068	0.01%
2024/01/16	6.1	48.65	0	0.00	48.45	6.1	15,033	0.04%
2024/01/15	1	50.10	0	0.00	50.00	1	15,039	0.01%
2024/01/11	5.1	50.00	1	49.55	49.70	4.1	15,349	0.03%
2024/01/10	5	50.52	1.1	50.59	50.30	3.9	15,379	0.03%
2024/01/09	12.1	51.53	7	51.70	51.70	5.1	15,301	0.03%
2024/01/08	15	53.49	17	54.02	53.70	-2	15,130	-0.01%
2024/01/05	28.1	54.35	18	54.62	54.90	10.1	15,025	0.07%
2024/01/04	17.1	54.62	22.2	54.43	54.40	-5.2	14,758	-0.04%
2024/01/03	7.1	53.20	8	52.98	52.80	-0.9	14,465	-0.01%
2024/01/02	15	53.79	16	53.16	52.60	-1	14,470	-0.01%
2023/12/29	0	0.00	2	52.20	52.10	-2	14,338	-0.01%
2023/12/28	2	52.40	0	0.00	51.80	2	14,388	0.01%
2023/12/27	3	53.07	4.1	53.77	52.80	-1	14,386	-0.01%
2023/12/26	11	52.25	14.1	52.47	52.60	-3.1	14,313	-0.02%
2023/12/25	22.1	51.38	3	52.00	50.40	19.1	14,156	0.13%
2023/12/22	12.1	53.92	62	54.29	53.70	-50	14,014	-0.36%
2023/12/21	18	52.97	33.1	53.55	53.60	-15.1	13,779	-0.11%
2023/12/20	7	52.10	3	52.17	52.10	4	13,365	0.03%
2023/12/19	8	52.18	6	52.33	51.60	2	13,198	0.02%
2023/12/18	16	52.59	12.1	52.85	53.00	4	13,098	0.03%
2023/12/15	5.1	51.86	4	52.08	51.60	1.1	12,775	0.01%
2023/12/14	8.1	51.77	4	51.93	51.70	4.1	12,793	0.03%
2023/12/13	2	53.30	2.1	53.26	52.70	-0.1	12,866	0.00%
2023/12/12	0	0.00	2	52.50	52.60	-2	13,404	-0.01%
2023/12/11	3.1	52.17	2.2	52.21	52.50	0.9	13,526	0.01%
2023/12/08	14	53.29	5.1	53.41	53.20	9	13,354	0.07%
2023/12/07	61.3	53.28	15.1	53.17	53.10	46.2	13,060	0.35%
2023/12/06	31.1	54.76	27.1	55.22	54.70	4	12,717	0.03%
2023/12/05	149.1	58.40	110.1	58.45	57.00	39	12,129	0.32%	大買/大賣/
2023/12/04	30.1	55.19	54	55.51	56.90	-23.9	9,925	-0.24%
2023/12/01	19	51.65	32.4	51.00	51.80	-13.4	9,065	-0.15%
2023/11/30	8	48.65	3	49.68	48.35	5	8,376	0.06%
2023/11/29	2	48.13	0.2	48.20	47.90	1.8	8,206	0.02%
2023/11/28	14.2	49.73	13.2	49.83	48.55	1.1	8,083	0.01%
2023/11/27	8	48.17	15.1	48.09	47.80	-7	7,400	-0.09%
2023/11/24	4	45.74	2.1	45.92	45.90	1.9	7,117	0.03%
2023/11/23	1.1	45.36	0	0.00	44.85	1.1	7,084	0.02%
2023/11/22	1	44.75	0	0.00	45.20	1	7,048	0.01%
2023/11/17	15	45.72	25.1	45.55	45.70	-10.1	7,258	-0.14%
2023/11/16	0	0.00	2	45.00	45.05	-2	7,488	-0.03%
2023/11/15	21	44.51	0.6	44.55	44.70	20.4	7,968	0.26%
2023/11/14	0.1	44.40	0	0.00	44.30	0.1	8,634	0.00%
2023/11/10	3.1	45.37	1	45.25	45.00	2.1	8,629	0.02%
2023/11/09	1	46.40	0	0.00	46.20	1	8,576	0.01%
2023/11/07	0	0.00	2	47.48	47.20	-2	8,679	-0.02%
2023/11/06	0	0.00	5	47.14	47.50	-5	8,756	-0.06%
2023/11/03	1	47.25	5.1	47.26	47.20	-4.1	8,722	-0.05%
2023/11/02	1	45.75	3	45.21	45.95	-2	8,607	-0.02%
2023/11/01	0	0.00	1	44.55	44.05	-1	8,576	-0.01%
2023/10/30	1	43.55	1	43.85	44.60	0	8,603	0.00%
2023/10/27	5	43.41	0	0.00	44.15	5	8,584	0.06%
2023/10/26	3	43.77	0	0.00	43.60	3	8,624	0.04%
2023/10/25	1	44.85	16	44.85	44.75	-15	8,709	-0.17%
2023/10/24	7	45.00	0	0.00	45.10	7	8,780	0.08%
2023/10/23	5.3	45.34	0	0.00	45.20	5.3	8,736	0.06%
2023/10/20	14.1	47.04	2	47.35	46.90	12	8,654	0.14%
2023/10/19	0.6	48.15	10.1	47.45	48.70	-9.5	8,620	-0.11%
2023/10/18	6	46.78	1	47.00	46.20	5	8,414	0.06%
2023/10/17	0	0.00	20	46.25	46.20	-20	8,324	-0.24%
2023/10/16	1	45.90	1	46.25	46.10	0	8,348	0.00%
2023/10/13	2	46.30	0	0.00	46.15	2	8,373	0.02%
2023/10/12	1	45.80	1	46.70	46.75	0	8,350	0.00%
2023/10/11	0	0.00	16	46.75	46.35	-16	8,339	-0.19%
2023/10/06	1	46.36	2	47.03	47.35	-1	8,251	-0.01%
2023/10/05	17	45.90	7	45.66	45.45	10	8,169	0.12%
2023/10/04	4	45.46	6	45.55	45.40	-2	8,133	-0.02%
2023/10/03	4.1	45.87	1	45.80	45.80	3.1	8,093	0.04%
2023/10/02	3.1	47.46	2	46.85	46.80	1.1	8,043	0.01%
2023/09/28	1.1	48.60	0	0.00	47.85	1.1	8,094	0.01%
2023/09/27	5.5	48.40	6	48.82	48.30	-0.5	8,137	-0.01%
2023/09/26	1	48.00	2	48.03	47.80	-1	8,036	-0.01%
2023/09/25	1	48.25	0	0.00	48.40	1	8,079	0.01%
2023/09/22	1.2	49.11	0	0.00	48.30	1.2	8,089	0.01%
2023/09/21	6	49.69	7	49.97	49.45	-1	8,031	-0.01%
2023/09/20	14	50.66	9	50.09	49.75	5	7,883	0.06%
2023/09/19	14	50.62	6	50.72	50.20	8	7,605	0.11%
2023/09/18	5	50.16	2.1	50.64	50.70	2.9	7,397	0.04%
2023/09/15	17	50.11	36	50.26	50.00	-19	7,169	-0.26%
2023/09/14	10	46.28	15	46.71	46.90	-5	6,451	-0.08%
2023/09/13	2	44.05	2	43.90	44.65	0	6,258	0.00%
2023/09/12	1	44.65	0	0.00	44.65	1	6,246	0.02%
2023/09/11	1	45.20	25	44.88	44.70	-24	6,246	-0.38%
2023/09/08	6	46.06	16	46.23	45.75	-10	6,222	-0.16%
2023/09/07	27	45.18	8	45.64	45.05	19	6,162	0.31%
2023/09/06	16	45.81	0	0.00	45.65	16	6,172	0.26%
2023/09/05	3	46.88	16	46.70	46.45	-13	6,160	-0.21%
2023/09/04	1	46.70	4	46.36	46.65	-3	6,133	-0.05%
2023/09/01	16	44.95	0	0.00	44.90	16	6,076	0.26%
2023/08/31	1	45.60	2	45.53	45.45	-1	6,100	-0.02%
2023/08/30	14	46.06	14	46.13	46.00	0	6,102	0.00%
2023/08/29	1	45.50	2	45.45	45.50	-1	6,101	-0.02%
2023/08/28	1	44.90	2	44.80	44.80	-1	6,111	-0.02%
2023/08/25	5	45.22	1	45.20	45.10	4	6,142	0.07%
2023/08/24	1	45.90	0	0.00	45.75	1	6,107	0.02%
2023/08/23	17	47.29	30	47.18	46.65	-13	6,043	-0.22%
2023/08/22	22	46.56	32	46.50	47.40	-10	6,039	-0.17%
2023/08/21	18	46.38	8.1	46.68	46.30	9.9	5,782	0.17%
2023/08/18	6.1	48.45	28.1	48.68	49.05	-22	5,297	-0.42%
2023/08/17	0	0.00	2	43.63	44.60	-2	4,597	-0.04%
2023/08/16	0	0.00	0	42.65	42.10	0	4,482	0.00%
2023/08/15	1	42.55	0	0.00	42.60	1	4,471	0.02%
2023/08/14	7	43.46	8	42.54	42.00	-1	4,461	-0.02%
2023/08/11	13	44.02	0	0.00	44.30	13	4,362	0.30%
2023/08/10	1	44.20	8	43.94	43.75	-7	4,310	-0.16%
2023/08/09	5	43.65	2	42.86	42.80	3	4,249	0.07%
2023/08/08	2	43.60	1	43.65	43.55	1	4,268	0.02%
2023/08/07	0	43.00	0.1	43.05	43.15	-0.1	4,308	0.00%
2023/08/04	2	43.75	3	43.53	43.90	-1	4,372	-0.02%
2023/08/02	5	43.50	2	43.50	43.50	3	4,360	0.07%
2023/08/01	12	43.37	5	43.30	43.45	7	4,340	0.16%
2023/07/31	7	43.34	10	44.35	42.50	-3	4,403	-0.07%
2023/07/28	24.1	44.51	12	44.83	44.05	12.1	4,374	0.28%
2023/07/27	8	43.16	4	42.50	43.20	4	4,271	0.09%
2023/07/26	1.1	41.39	0	41.30	41.25	1.1	4,253	0.03%
2023/07/25	1	40.70	0	41.00	41.25	1	4,314	0.02%
2023/07/24	2	41.28	0	0.00	40.85	2	4,345	0.05%
2023/07/21	0	43.30	3	43.13	42.80	-3	4,336	-0.07%
2023/07/20	2	43.40	0	0.00	43.50	2	4,351	0.05%
2023/07/19	0	0.00	3	43.67	42.80	-3	4,354	-0.07%
2023/07/18	11	43.05	0	0.00	43.00	11	4,369	0.25%
2023/07/14	1	43.90	6	44.02	43.80	-5	4,340	-0.12%
2023/07/13	0.8	43.45	1	43.30	42.70	-0.2	4,333	0.00%
2023/07/12	7	42.31	31	42.61	42.95	-24	4,357	-0.55%
2023/07/11	0	0.00	1	43.45	43.45	-1	4,331	-0.02%
2023/07/10	9	43.89	0	0.00	43.50	9	4,397	0.20%
2023/07/07	0	45.00	0	45.31	45.00	0	4,376	0.00%
2023/07/06	15	46.08	0	0.00	45.30	15	4,363	0.34%
2023/07/05	1	49.85	2	49.73	49.75	-1	4,279	-0.02%
2023/07/04	4	49.26	2	49.40	49.30	2	4,326	0.05%
2023/07/03	0	0.00	1	48.50	48.50	-1	4,524	-0.02%
2023/06/30	0	0.00	0.1	47.61	47.30	-0.1	4,536	0.00%
2023/06/29	1	46.90	0	0.00	47.20	1	4,500	0.02%
2023/06/28	8	47.38	3	47.40	47.35	5	4,520	0.11%
2023/06/27	8	48.17	0	0.00	48.20	8	4,492	0.18%
2023/06/21	1	48.10	11	48.10	48.10	-10	4,574	-0.22%
2023/06/20	0	0.00	1	48.80	48.50	-1	4,683	-0.02%
2023/06/19	23	48.95	1	48.90	48.60	22	4,688	0.47%
2023/06/16	1	49.65	0	0.00	49.45	1	4,670	0.02%
2023/06/15	4	49.56	0	0.00	49.45	4	4,672	0.09%
2023/06/14	3	49.75	1	49.55	49.70	2	4,760	0.04%
2023/06/13	3	48.83	10	49.00	48.85	-7	4,833	-0.14%
2023/06/12	1	49.35	0	0.00	49.05	1	5,046	0.02%
2023/06/09	1	49.50	3	49.10	49.30	-2	5,098	-0.04%
2023/06/08	0.1	50.20	2	50.30	49.60	-1.9	5,238	-0.04%
2023/06/07	8	49.56	0	0.00	49.30	8	5,326	0.15%
2023/06/06	8	49.38	3	49.57	49.45	5	5,344	0.09%
2023/06/05	1	48.85	0	0.00	48.70	1	5,525	0.02%
2023/06/02	12	47.97	0	0.00	48.20	12	5,679	0.21%
2023/05/31	3	48.53	15	48.50	48.40	-12	5,966	-0.20%
2023/05/29	0	0.00	0	50.20	49.75	0	6,771	0.00%
2023/05/26	3	49.50	0	0.00	49.05	3	7,480	0.04%
2023/05/25	1	51.10	0	0.00	50.80	1	7,598	0.01%
2023/05/24	7	52.11	0	0.00	52.20	7	7,601	0.09%
2023/05/23	1	53.20	0	0.00	53.00	1	7,571	0.01%
2023/05/22	0	0.00	1	53.60	53.70	-1	7,579	-0.01%
2023/05/18	0	0.00	0.1	53.46	53.40	-0.1	7,637	0.00%
2023/05/17	0.1	53.59	0.1	53.60	53.60	0.1	7,642	0.00%
2023/05/15	2	53.25	0	0.00	53.00	2	7,677	0.03%
2023/05/12	1	54.30	0	0.00	54.30	1	7,672	0.01%
2023/05/11	10	55.30	13	55.08	55.10	-3	7,674	-0.04%
2023/05/10	0	0.00	15	54.65	55.10	-15	7,665	-0.20%
2023/05/09	0	0.00	0	52.70	52.50	0	7,599	0.00%
2023/05/08	0	0.00	2	52.80	52.60	-2	7,622	-0.03%
2023/05/05	1	51.70	0	0.00	51.90	1	7,623	0.01%
2023/05/04	1	52.90	0	0.00	53.30	1	7,607	0.01%
2023/05/03	1	52.60	1	53.70	53.30	0	7,646	0.00%
2023/05/02	0.1	54.09	0	0.00	54.00	0.1	7,645	0.00%
2023/04/28	0	0.00	1	53.80	54.40	-1	7,622	-0.01%
2023/04/27	1	51.60	0	52.30	51.90	1	7,602	0.01%
2023/04/26	8	51.79	9	52.80	51.90	-1	7,601	-0.01%
2023/04/25	3	54.00	0	0.00	53.70	3	7,582	0.04%
2023/04/24	0	0.00	1	55.40	55.10	-1	7,623	-0.01%
2023/04/21	2	55.05	0	0.00	54.70	2	7,611	0.03%
2023/04/20	3	56.40	0	0.00	55.90	3	7,580	0.04%
2023/04/19	5	56.30	1	56.10	56.10	4	7,634	0.05%
2023/04/18	16	57.77	1	57.80	56.70	15	7,626	0.20%
2023/04/17	0	0.00	4	58.48	58.50	-4	7,628	-0.05%
2023/04/14	1	57.70	4	57.75	57.70	-3	7,704	-0.04%
2023/04/13	0.2	57.30	0	0.00	57.10	0.2	7,729	0.00%
2023/04/12	0	0.00	3.1	56.90	56.80	-3.1	7,661	-0.04%
2023/04/11	1	57.50	10	57.10	57.00	-9	7,674	-0.12%
2023/04/10	13.1	57.85	1	57.20	57.00	12.1	7,711	0.16%
2023/04/07	7	57.40	13	57.56	57.60	-6	7,673	-0.08%
2023/04/06	17.1	57.42	16	56.08	55.80	1.1	7,597	0.01%
2023/03/31	10	55.99	12	55.84	55.80	-2	7,472	-0.03%
2023/03/30	1	54.50	0	0.00	54.50	1	7,899	0.01%
2023/03/29	2	53.70	5	53.94	53.80	-3	8,193	-0.04%
2023/03/28	3	54.90	1	54.80	54.50	2	8,489	0.02%
2023/03/27	2	55.05	6	55.13	54.60	-4	8,860	-0.05%
2023/03/24	6	54.13	8	53.98	54.10	-2	9,209	-0.02%
2023/03/23	16	54.13	44	54.23	53.80	-28	9,429	-0.30%
2023/03/22	8	56.39	0	0.00	56.20	8	9,505	0.08%
2023/03/21	0	56.10	0	0.00	56.80	0	9,597	0.00%
2023/03/20	2	56.01	0	0.00	55.80	2	9,645	0.02%
2023/03/17	2	56.05	0	0.00	56.20	2	9,697	0.02%
2023/03/16	18	58.19	16	57.09	57.10	2	9,642	0.02%
2023/03/15	7	58.10	11	58.13	58.00	-4	9,624	-0.04%
2023/03/14	0.1	56.50	1	57.19	57.10	-0.9	9,519	-0.01%
2023/03/13	9	57.10	5	57.20	57.30	4	9,596	0.04%
2023/03/10	30	59.31	26	58.46	58.40	4	9,541	0.04%
2023/03/09	2	59.75	7	59.70	59.60	-5	9,609	-0.05%
2023/03/08	10	60.00	3	59.50	59.50	7	9,632	0.07%
2023/03/07	14	61.30	14.1	61.28	61.60	-0.1	9,517	0.00%
2023/03/06	22	60.01	21	60.64	60.90	1	9,491	0.01%
2023/03/03	2.1	60.50	2	60.75	60.40	0.1	9,645	0.00%
2023/03/02	27	60.59	17	60.11	60.30	10	9,587	0.10%
2023/03/01	24	58.77	61	57.88	57.40	-37	9,184	-0.40%
2023/02/24	15	60.93	30.2	61.45	61.00	-15.2	8,786	-0.17%
2023/02/23	11	53.72	18	55.06	56.60	-7	8,081	-0.09%
2023/02/22	9	51.30	12	51.59	51.50	-3	7,877	-0.04%
2023/02/21	5	50.40	7	50.80	50.90	-2	7,899	-0.03%
2023/02/20	6	49.69	5	49.73	49.75	1	8,173	0.01%
2023/02/17	11	50.83	11	49.80	49.80	0	8,339	0.00%
2023/02/16	10	51.97	10	51.40	51.40	0	8,437	0.00%
2023/02/15	6	51.33	8	51.83	51.90	-2	8,556	-0.02%
2023/02/14	10	51.39	12	51.35	51.40	-2	8,584	-0.02%
2023/02/13	10	51.41	10	50.94	50.90	0	8,617	0.00%
2023/02/10	5	51.52	4	51.90	51.80	1	8,658	0.01%
2023/02/09	11	51.98	11	51.70	51.70	0	8,711	0.00%
2023/02/08	11	51.35	11	51.89	51.90	0	8,841	0.00%
2023/02/07	8	50.55	14	51.16	51.20	-6	8,809	-0.07%
2023/02/06	7	50.05	9	50.34	50.40	-2	8,846	-0.02%
2023/02/03	14	50.98	11	50.30	50.30	3	8,854	0.03%
2023/02/02	8	50.74	13	50.93	50.90	-5	8,866	-0.06%
2023/02/01	8	50.39	18	50.74	50.90	-10	8,801	-0.11%
2023/01/31	7	50.53	6.2	50.50	50.50	0.9	8,733	0.01%
2023/01/30	16	49.96	26	50.17	50.80	-10	8,702	-0.11%
2023/01/17	2.2	49.70	2	49.80	49.80	0.2	8,684	0.00%
2023/01/16	1	49.50	1	49.00	49.00	0	8,737	0.00%
2023/01/13	0	0.00	7	49.51	49.80	-7	8,691	-0.08%
2023/01/12	0	0.00	3	48.85	49.05	-3	8,699	-0.03%
2023/01/11	5	47.85	5	47.60	47.75	0	8,642	0.00%
2023/01/10	2	47.35	2	47.20	47.20	0	8,655	0.00%
2023/01/09	1	48.00	4	47.61	48.00	-3	8,710	-0.03%
2023/01/06	2	46.05	2.4	46.30	46.30	-0.4	8,728	0.00%
2023/01/05	4	46.25	2	46.65	46.80	2	8,777	0.02%
2023/01/04	1	46.25	1	46.25	46.30	0	8,838	0.00%
2023/01/03	10.1	47.53	0	0.00	47.50	10.1	8,787	0.11%
2022/12/30	3.3	49.15	4	48.63	48.60	-0.7	8,789	-0.01%
2022/12/29	3	48.42	1	48.70	48.70	2	8,907	0.02%
2022/12/28	7	48.99	22	48.48	48.80	-15	8,912	-0.17%
2022/12/27	1	49.40	1	48.95	48.95	0	8,924	0.00%
2022/12/26	8	48.82	5	48.85	49.00	3	8,949	0.03%
2022/12/23	14	50.32	6	50.22	50.10	8	8,926	0.09%
2022/12/22	15	50.53	23	50.78	51.90	-8	8,837	-0.09%
2022/12/21	4	49.09	6	49.21	49.45	-2	8,400	-0.02%
2022/12/20	4	48.91	3	48.48	48.20	1	8,143	0.01%
2022/12/19	19	48.27	14	47.82	47.60	5	7,937	0.06%
2022/12/16	10	50.63	13	50.85	49.85	-3	7,667	-0.04%
2022/12/15	3	49.95	15	49.69	50.50	-12	7,438	-0.16%
2022/12/14	11	46.62	5	47.31	48.20	6	7,511	0.08%
2022/12/13	0	0.00	6	48.11	47.95	-6	7,307	-0.08%
2022/12/12	1	47.20	0	0.00	47.35	1	7,263	0.01%
2022/12/09	2	46.83	0	0.00	47.25	2	7,285	0.03%
2022/12/08	3	45.45	3	45.20	45.85	0	7,536	0.00%
2022/12/07	0	0.00	1	45.65	45.30	-1	7,742	-0.01%
2022/12/06	4	45.94	4	46.05	45.00	0	7,662	0.00%
2022/12/05	1	46.10	20	46.75	46.25	-19	7,609	-0.25%
2022/12/02	28	47.58	9	47.45	46.75	19	7,478	0.25%
2022/12/01	6	48.24	10.3	48.57	48.05	-4.3	7,426	-0.06%
2022/11/30	2.2	46.53	2	46.50	46.50	0.2	7,236	0.00%
2022/11/29	2	45.85	1	46.60	46.55	1	7,190	0.01%
2022/11/28	11	45.29	1	46.20	45.35	10	7,152	0.14%
2022/11/25	61	45.16	75	45.97	46.50	-14	7,025	-0.20%
2022/11/24	1	43.95	8	44.68	44.50	-7	6,835	-0.10%
2022/11/23	1	43.80	3	43.72	43.30	-2	6,689	-0.03%
2022/11/22	1	42.35	0	0.00	42.35	1	6,665	0.02%
2022/11/21	2	41.95	0	0.00	41.70	2	6,653	0.03%
2022/11/18	1	42.80	1	42.75	42.85	0	6,686	0.00%
2022/11/17	0	0.00	9	43.24	43.45	-9	6,635	-0.14%
2022/11/16	11.1	42.92	14	43.58	43.15	-3	6,589	-0.04%
2022/11/15	0	0.00	5	42.07	42.30	-5	6,364	-0.08%
2022/11/14	0	0.00	2	41.05	41.20	-2	6,236	-0.03%
2022/11/11	0	0.00	10	39.72	39.60	-10	6,182	-0.16%
2022/11/10	0	0.00	1	38.55	38.50	-1	6,125	-0.02%
2022/11/09	21	38.25	2.2	38.20	38.25	18.8	6,142	0.31%
2022/11/08	0.2	38.15	6	38.53	38.20	-5.8	6,163	-0.09%
2022/11/07	0	0.00	3	37.22	37.80	-3	6,117	-0.05%
2022/11/04	4	36.63	0	0.00	36.65	4	6,074	0.07%
2022/11/03	0	0.00	1	34.95	35.30	-1	5,931	-0.02%
2022/11/02	11	35.42	6	35.25	35.25	5	5,945	0.08%
2022/10/31	1	35.20	0	0.00	35.20	1	5,903	0.02%
2022/10/26	1	35.15	0	0.00	35.50	1	5,976	0.02%
2022/10/25	0	0.00	2	36.80	36.10	-2	5,980	-0.03%
2022/10/24	2	36.40	2	36.83	36.50	0	6,043	0.00%
2022/10/17	1	34.75	1	35.35	35.35	0	6,185	0.00%
2022/10/14	0	0.00	2	36.35	36.15	-2	6,661	-0.03%
2022/10/13	7	35.64	2	35.05	35.45	5	6,761	0.07%
2022/10/12	1	36.30	0	0.00	36.90	1	6,911	0.01%
2022/10/11	1	38.70	0	0.00	37.75	1	6,919	0.01%
2022/10/07	2	40.10	9	40.20	39.65	-7	6,896	-0.10%
2022/10/06	0	0.00	1	40.20	40.10	-1	6,862	-0.01%
2022/10/05	1	39.40	0	0.00	39.10	1	6,785	0.01%
2022/10/04	0	0.00	6	38.08	38.75	-6	6,795	-0.09%
2022/10/03	8	37.32	2	37.32	37.35	6	6,742	0.09%
2022/09/30	1	35.45	0	0.00	36.50	1	6,774	0.01%
2022/09/29	0	0.00	1	37.00	36.80	-1	6,750	-0.01%
2022/09/28	3	37.47	0	0.00	36.65	3	6,741	0.04%
2022/09/27	0	0.00	1	38.90	39.10	-1	6,714	-0.01%
2022/09/26	24	39.00	10	39.04	38.45	14	6,742	0.21%
2022/09/23	13	41.15	3	41.20	41.10	10	6,693	0.15%
2022/09/21	0	0.00	6	41.13	41.10	-6	6,460	-0.09%
2022/09/19	3	39.20	1	39.00	39.00	2	6,355	0.03%
2022/09/16	3	40.92	6	41.03	41.05	-3	6,414	-0.05%
2022/09/15	9	41.22	4	40.73	40.55	5	6,587	0.08%
2022/09/14	0	0.00	8	39.54	39.85	-8	6,586	-0.12%
2022/09/13	0	0.00	1	38.10	38.00	-1	6,587	-0.02%
2022/09/12	3	38.12	0	0.00	37.90	3	6,890	0.04%
2022/09/08	5	37.01	2	36.80	37.00	3	7,074	0.04%
2022/09/07	0	0.00	1	36.90	37.20	-1	7,174	-0.01%
2022/09/05	1	37.15	0	37.35	36.70	1	7,274	0.01%
2022/09/02	6	37.17	0	37.80	37.00	6	7,312	0.08%
2022/09/01	0	37.55	0	0.00	37.55	0	7,339	0.00%
2022/08/31	2	37.85	6	37.40	38.15	-4	7,394	-0.05%
2022/08/30	0	38.45	0	0.00	38.50	0	7,327	0.00%
2022/08/29	2	38.38	0	0.00	38.40	2	7,400	0.03%
2022/08/26	2	40.15	1	40.05	40.20	1	7,488	0.01%
2022/08/25	1	39.95	0	40.65	39.95	1	7,530	0.01%
2022/08/24	1	40.40	3	40.40	40.25	-2	7,609	-0.03%
2022/08/23	0	40.30	0	0.00	40.10	0	7,950	0.00%
2022/08/22	1	40.55	3	40.43	40.55	-2	8,132	-0.02%
2022/08/19	2	42.20	0	0.00	41.95	2	8,296	0.02%
2022/08/18	8	42.88	2	43.43	42.85	6	8,556	0.07%
2022/08/17	0	0.00	2	41.50	42.40	-2	8,576	-0.02%
2022/08/16	2	41.60	0	0.00	41.50	2	8,654	0.02%
2022/08/15	0	41.55	0	0.00	42.30	0	8,896	0.00%
2022/08/12	0	0.00	1	42.25	42.35	-1	9,009	-0.01%
2022/08/11	7	42.09	10	42.10	42.05	-3	9,168	-0.03%
2022/08/10	2	41.68	0	0.00	41.50	2	9,250	0.02%
2022/08/09	1	41.35	0	0.00	41.30	1	9,411	0.01%
2022/08/08	0	0.00	1	40.85	40.90	-1	9,665	-0.01%
2022/08/05	7	40.95	2	41.10	41.10	5	9,791	0.05%
2022/08/04	0	40.05	1	40.40	40.45	-1	10,049	-0.01%
2022/08/03	2	41.50	2	41.20	40.85	0	10,233	0.00%
2022/08/02	1	41.15	1	41.25	41.30	0	10,482	0.00%
2022/07/29	6	42.24	3	41.90	41.90	3	11,141	0.03%
2022/07/28	2	42.80	4	42.40	42.45	-2	11,248	-0.02%
2022/07/27	0	0.00	1	42.35	42.70	-1	11,486	-0.01%
2022/07/26	4	42.01	2	42.05	42.15	2	11,592	0.02%
2022/07/22	17	42.98	10	42.93	42.85	7	12,103	0.06%
2022/07/21	10	43.05	4	43.36	43.30	6	12,295	0.05%
2022/07/20	6	41.57	5	41.51	41.45	1	12,072	0.01%
2022/07/19	3.1	41.03	2	41.38	41.50	1.1	12,205	0.01%
2022/07/18	1	39.90	2	40.00	40.15	-1	12,501	-0.01%
2022/07/15	3	38.90	1	39.10	38.75	2	13,161	0.02%
2022/07/14	0	0.00	6	39.35	39.80	-6	14,468	-0.04%
2022/07/13	6	39.30	7	39.53	38.70	-1	14,784	-0.01%
2022/07/12	2	38.15	0	0.00	38.15	2	14,888	0.01%
2022/07/11	0	40.35	0	0.00	40.40	0	15,204	0.00%
2022/07/08	2	40.38	3	40.58	40.60	-1	15,246	-0.01%
2022/07/07	7	39.32	7	39.33	39.45	0	15,220	0.00%
2022/07/06	4	39.70	3	39.53	39.05	1	15,215	0.01%
2022/07/05	1	39.25	25	40.06	40.35	-24	15,211	-0.16%
2022/07/04	3	38.97	3	39.72	39.55	0	15,179	0.00%
2022/07/01	1	39.15	16	40.08	38.90	-15	15,157	-0.10%
2022/06/30	3	41.30	6	41.14	41.05	-3	15,084	-0.02%
2022/06/29	2	42.65	5	42.27	42.30	-3	15,036	-0.02%
2022/06/28	4	42.70	7	43.32	43.50	-3	14,977	-0.02%
2022/06/27	10	43.91	16	43.57	43.65	-6	14,966	-0.04%
2022/06/24	13	44.80	28	44.73	44.45	-15	14,805	-0.10%
2022/06/23	13	44.42	7	43.89	43.85	6	14,697	0.04%
2022/06/22	18	47.11	10.3	46.66	45.50	7.7	14,558	0.05%
2022/06/21	5	48.14	1	48.80	47.95	4	14,233	0.03%
2022/06/20	14	49.97	10	48.17	48.00	4	13,989	0.03%
2022/06/17	7	51.20	6	51.57	51.80	1	13,700	0.01%
2022/06/16	3	53.63	0	55.30	52.40	3	13,487	0.02%
2022/06/15	4	55.47	0	54.80	54.60	4	13,433	0.03%
2022/06/14	3	55.90	2	55.35	55.60	1	13,477	0.01%
2022/06/13	4	56.32	4	56.43	56.50	0	13,726	0.00%
2022/06/10	2.2	57.51	2	57.60	57.20	0.1	14,145	0.00%
2022/06/09	2.2	57.58	0	0.00	58.20	2.2	14,520	0.02%
2022/06/08	0	0.00	1.5	58.37	58.30	-1.5	14,847	-0.01%
2022/06/07	3.1	58.01	3	58.00	57.80	0.1	15,624	0.00%
2022/06/06	10.2	58.81	3	58.60	58.50	7.2	15,684	0.05%
2022/06/02	1	59.30	4	59.33	59.30	-3	15,670	-0.02%
2022/06/01	3	58.97	4	59.48	59.50	-1	15,733	-0.01%
2022/05/31	26	59.76	4	59.10	59.00	22	15,703	0.14%
2022/05/30	4	61.78	5	61.68	61.50	-1	15,495	-0.01%
2022/05/27	2	61.10	7	61.96	62.80	-5	15,313	-0.03%
2022/05/26	7	62.01	6.1	61.85	61.20	0.9	15,150	0.01%
2022/05/25	5	61.60	3	61.33	61.50	2	15,064	0.01%
2022/05/24	7	61.84	15	61.31	61.10	-8	15,143	-0.05%
2022/05/23	24	61.98	24	61.38	61.30	0	15,342	0.00%
2022/05/20	28	59.21	30	58.96	59.00	-2	15,223	-0.01%
2022/05/19	28	57.41	4	57.38	57.50	24	15,237	0.16%
2022/05/18	12	59.62	3	59.63	59.20	9	15,152	0.06%
2022/05/17	7	59.66	2	59.35	59.40	5	15,086	0.03%
2022/05/16	7.1	59.60	6	60.63	61.40	1.1	14,984	0.01%
2022/05/13	3	60.70	1	61.50	60.50	2	14,742	0.01%
2022/05/12	8	61.16	12	61.90	60.00	-4	14,645	-0.03%
2022/05/11	18.1	62.79	5	62.40	62.70	13.1	14,408	0.09%
2022/05/10	11	64.31	7.1	65.04	64.70	4	14,364	0.03%
2022/05/09	9.1	64.71	7	65.50	63.10	2.1	14,165	0.01%
2022/05/06	13	65.71	24	66.05	66.00	-11	13,914	-0.08%
2022/05/05	7	65.20	6	64.87	65.30	1	13,608	0.01%
2022/05/04	19.1	65.25	21	64.90	64.20	-1.9	13,444	-0.01%
2022/05/03	5	62.84	8	63.46	63.40	-3	13,257	-0.02%
2022/04/29	11	63.98	18.1	64.85	64.20	-7.1	13,166	-0.05%
2022/04/28	8.9	63.03	7.2	62.79	62.00	1.7	12,901	0.01%
2022/04/27	30	64.45	29	64.47	64.50	1	12,636	0.01%
2022/04/26	9.2	64.62	3	65.32	62.80	6.2	12,335	0.05%
2022/04/25	20	65.52	4	66.13	66.30	16	12,021	0.13%
2022/04/22	19	69.22	20	68.75	69.10	-1	11,733	-0.01%
2022/04/21	19	68.53	44	68.98	69.50	-25	11,261	-0.22%
2022/04/20	56	67.88	63.1	67.10	65.90	-7.1	10,553	-0.07%
2022/04/19	17	63.75	26.3	64.16	64.80	-9.3	9,265	-0.10%
2022/04/18	6.2	62.19	6	61.98	62.10	0.2	8,963	0.00%
2022/04/15	4	62.48	16	62.47	62.30	-12	8,829	-0.14%
2022/04/14	0	0.00	3	59.47	59.80	-3	8,508	-0.04%
2022/04/13	0	0.00	1	57.70	58.10	-1	8,484	-0.01%
2022/04/12	0	0.00	0	56.80	57.10	0	8,474	0.00%
2022/04/11	2	57.10	4	57.33	56.90	-2	8,469	-0.02%
2022/04/08	1	57.80	1	57.50	57.30	0	8,519	0.00%
2022/04/07	2	57.20	0	0.00	56.10	2	8,560	0.02%
2022/04/06	3.1	58.24	3	58.20	58.00	0.1	8,554	0.00%
2022/04/01	0	0.00	2	59.30	59.90	-2	8,629	-0.02%
2022/03/30	1	59.10	2	59.60	59.80	-1	8,858	-0.01%
2022/03/29	5	59.26	1	59.50	58.70	4	9,176	0.04%
2022/03/28	1	58.40	1	59.00	59.00	0	9,565	0.00%
2022/03/25	5	60.04	0	0.00	59.20	5	10,155	0.05%
2022/03/23	1	62.00	0	0.00	61.80	1	10,790	0.01%
2022/03/22	1	61.60	2	61.90	61.60	-1	10,930	-0.01%
2022/03/21	1	62.40	1	62.40	62.40	0	11,120	0.00%
2022/03/18	7	61.74	3	61.87	61.70	4	11,220	0.04%
2022/03/17	0	0.00	2	63.15	63.40	-2	11,268	-0.02%
2022/03/16	12	63.36	13	63.22	61.60	-1	11,267	-0.01%
2022/03/15	26	65.25	21	63.81	62.50	5	11,099	0.05%
2022/03/14	31	66.43	35.5	66.87	67.20	-4.5	11,077	-0.04%
2022/03/11	23.5	64.89	24	64.56	65.10	-0.5	10,840	0.00%
2022/03/10	23	63.87	49	64.84	65.60	-26	10,814	-0.24%
2022/03/09	2	59.50	7	60.39	59.80	-5	10,174	-0.05%
2022/03/08	5	59.40	5	59.56	59.10	0	10,330	0.00%
2022/03/07	3	60.03	11	60.37	60.60	-8	10,318	-0.08%
2022/03/04	0	0.00	3	61.73	61.50	-3	10,302	-0.03%
2022/03/03	0	0.00	5	61.92	61.80	-5	10,289	-0.05%
2022/03/01	0	0.00	1	60.90	61.00	-1	10,362	-0.01%
2022/02/25	6	61.33	16	61.33	60.50	-10	10,445	-0.10%
2022/02/24	7	60.97	108	61.01	59.90	-101	10,301	-0.98%	大賣/
2022/02/23	130	63.16	11	61.75	61.50	119	10,203	1.17%	大買/鉅額交易
2022/02/22	4	60.70	12	60.97	60.30	-8	9,947	-0.08%
2022/02/21	10	61.92	3	60.87	61.10	7	9,883	0.07%
2022/02/18	4	60.28	9	60.39	60.90	-5	9,838	-0.05%
2022/02/17	1	60.70	2	59.85	59.70	-1	9,848	-0.01%
2022/02/16	0	0.00	3	60.33	60.50	-3	9,907	-0.03%
2022/02/15	11	59.32	3	59.53	59.40	8	9,999	0.08%
2022/02/14	6	59.22	0	0.00	58.60	6	10,179	0.06%
2022/02/11	2	59.70	4	59.60	59.90	-2	10,341	-0.02%
2022/02/10	2	59.50	3	59.80	59.70	-1	10,690	-0.01%
2022/02/09	3	58.13	3	58.30	58.30	0	10,695	0.00%
2022/02/08	2	56.50	5	57.18	57.90	-3	10,744	-0.03%
2022/02/07	4	56.35	4	55.05	56.80	0	10,889	0.00%
2022/01/26	3	53.37	0	0.00	53.10	3	11,253	0.03%
2022/01/25	3	52.97	0	0.00	52.10	3	11,378	0.03%
2022/01/24	3	53.00	5	53.64	54.80	-2	11,476	-0.02%
2022/01/21	8	55.19	0	0.00	54.80	8	11,632	0.07%
2022/01/20	0	0.00	3	55.40	56.00	-3	11,782	-0.03%
2022/01/19	6	55.83	3	57.40	55.20	3	11,905	0.03%
2022/01/18	0	0.00	1	57.90	57.60	-1	12,050	-0.01%
2022/01/17	3	56.90	1	57.50	57.40	2	12,348	0.02%
2022/01/14	3	57.00	9	57.31	58.20	-6	12,809	-0.05%
2022/01/13	0	0.00	6	57.88	57.90	-6	12,982	-0.05%
2022/01/12	7	57.01	0	0.00	57.00	7	13,150	0.05%
2022/01/10	2	58.35	0	0.00	58.10	2	13,970	0.01%
2022/01/07	6	59.37	3	59.20	58.80	3	14,396	0.02%
2022/01/06	3	59.90	0	0.00	60.00	3	15,431	0.02%
2022/01/05	0	0.00	3	61.20	60.40	-3	16,468	-0.02%
2022/01/04	0	0.00	7	60.70	60.60	-7	17,433	-0.04%
2022/01/03	8	59.74	3	59.50	60.00	5	19,950	0.03%
2021/12/30	7	60.34	3	60.30	60.40	4	20,752	0.02%
2021/12/29	4	61.20	1	61.30	61.10	3	21,392	0.01%
2021/12/28	3	61.83	6	61.57	61.00	-3	22,378	-0.01%
2021/12/27	6	61.55	15	61.64	61.20	-9	23,881	-0.04%
2021/12/24	6	63.98	4	62.88	62.00	2	25,225	0.01%
2021/12/23	15	64.01	12	63.98	63.00	3	25,739	0.01%
2021/12/22	28	63.27	14	63.79	64.30	14	25,689	0.05%
2021/12/21	15	62.96	35	62.54	63.70	-20	25,369	-0.08%
2021/12/20	7	61.24	3	61.00	60.40	4	24,862	0.02%
2021/12/17	5	60.48	33	60.87	60.80	-28	24,709	-0.11%
2021/12/16	22	60.07	14	59.80	59.70	8	24,393	0.03%
2021/12/15	15	58.93	8	60.80	60.00	7	24,326	0.03%
2021/12/14	7	59.34	4	59.80	58.30	3	24,183	0.01%
2021/12/13	9	59.52	10	59.78	60.30	-1	24,095	0.00%
2021/12/10	3	59.43	18	59.61	60.10	-15	24,122	-0.06%
2021/12/09	9	60.80	22	60.05	60.40	-13	24,195	-0.05%
2021/12/08	21	61.59	28	61.17	60.60	-7	24,358	-0.03%
2021/12/07	20	58.84	52	58.67	59.30	-32	24,014	-0.13%
2021/12/06	23	57.80	19	58.32	57.50	4	23,920	0.02%
2021/12/03	18	56.08	6	56.32	56.20	12	23,755	0.05%
2021/12/02	11	56.18	21	56.21	56.40	-10	23,998	-0.04%
2021/12/01	12	53.82	10	54.46	55.00	2	23,914	0.01%
2021/11/30	0	0.00	12	54.19	53.90	-12	24,170	-0.05%
2021/11/29	6	52.70	7	52.64	52.50	-1	24,393	0.00%
2021/11/26	20	52.74	22	52.33	52.00	-2	24,668	-0.01%
2021/11/25	4	54.25	0	0.00	54.20	4	24,831	0.02%
2021/11/24	2	54.30	18	54.56	55.00	-16	25,196	-0.06%
2021/11/23	8	52.95	4	53.43	52.90	4	25,350	0.02%
2021/11/22	5	53.54	7	53.57	53.30	-2	25,787	-0.01%
2021/11/19	14	52.86	2	53.25	52.30	12	26,379	0.05%
2021/11/18	4	53.65	14	53.52	53.50	-10	27,876	-0.04%
2021/11/17	18	53.32	6	53.43	53.10	12	27,980	0.04%
2021/11/16	6	54.87	10	54.98	54.80	-4	28,225	-0.01%
2021/11/15	5	54.22	6	54.07	54.20	-1	28,822	0.00%
2021/11/12	15	54.77	5	55.54	54.70	10	29,155	0.03%
2021/11/11	5	54.98	1	57.10	54.60	4	29,109	0.01%
2021/11/10	12	56.83	7	57.13	56.80	5	29,053	0.02%
2021/11/09	12	56.88	9.1	57.05	56.50	2.9	29,003	0.01%
2021/11/08	0	0.00	11.2	54.85	55.20	-11.2	28,746	-0.04%
2021/11/05	3	52.67	4	52.93	53.60	-1	28,800	0.00%
2021/11/04	8.1	54.06	9	54.08	53.10	-0.9	28,843	0.00%
2021/11/03	18	54.81	17	54.37	53.90	1	28,869	0.00%
2021/11/02	6	52.68	8	52.90	52.70	-2	28,987	-0.01%
2021/11/01	8	52.51	16	52.88	52.10	-8	28,983	-0.03%
2021/10/29	3	52.50	19	52.97	52.60	-16	28,909	-0.06%
2021/10/28	11	51.72	13	51.42	51.30	-2	28,915	-0.01%
2021/10/27	35	51.82	7	52.07	51.70	28	29,021	0.10%
2021/10/26	13	52.30	11	52.51	53.20	2	29,449	0.01%
2021/10/25	6	52.62	3	51.33	53.20	3	29,733	0.01%
2021/10/22	32.3	53.60	11	53.06	52.00	21.3	29,803	0.07%
2021/10/21	2	56.60	7	57.04	55.80	-5	29,602	-0.02%
2021/10/20	46	56.80	16	56.71	56.00	30	29,630	0.10%
2021/10/19	10.3	56.77	13	56.99	56.50	-2.7	29,940	-0.01%
2021/10/18	48	56.96	18.4	56.18	56.60	29.6	30,269	0.10%
2021/10/15	39	60.45	34	60.23	60.50	5	30,171	0.02%
2021/10/14	63	60.50	75	60.44	60.00	-12	30,170	-0.04%
2021/10/13	68	64.44	40	64.19	61.90	28	29,532	0.09%
2021/10/12	75	68.59	137	69.44	65.70	-62	30,230	-0.21%	大賣/
2021/10/08	191	72.63	110	73.08	72.90	81	30,745	0.26%	大買/大賣/
2021/10/07	8	70.46	47	71.25	72.10	-39	29,252	-0.13%
2021/10/06	19	65.88	23	66.24	65.60	-4	29,263	-0.01%
2021/10/05	33	63.82	33	63.74	66.00	0	29,145	0.00%
2021/10/04	111	65.18	134	64.15	65.90	-23	28,809	-0.08%	大買/大賣/
2021/10/01	141	65.41	122	65.73	62.90	19	28,252	0.07%	大買/大賣/
2021/09/30	12	65.25	56	65.62	68.60	-44	27,943	-0.16%
2021/09/29	39	63.65	23	63.23	62.40	16	28,571	0.06%
2021/09/28	4.1	63.06	4	62.30	62.30	0.1	29,643	0.00%
2021/09/27	5	64.42	8	65.70	63.90	-3	31,156	-0.01%
2021/09/24	3	65.17	5	65.16	65.00	-2	34,992	-0.01%
2021/09/23	0	0.00	6	63.72	64.00	-6	37,296	-0.02%
2021/09/22	8	61.85	6	61.85	62.00	2	39,665	0.01%
2021/09/17	1	63.50	1	63.70	63.50	0	42,413	0.00%
2021/09/16	2.2	63.36	1	63.60	63.50	1.2	44,810	0.00%
2021/09/15	1	64.10	9	63.86	63.90	-8	47,675	-0.02%
2021/09/14	8	64.23	6	64.93	63.60	2	49,222	0.00%
2021/09/13	55	64.54	61	64.63	63.90	-6	52,959	-0.01%
2021/09/10	7	62.19	2	62.85	62.90	5	53,114	0.01%
2021/09/09	39	61.98	1	61.60	61.70	38	53,750	0.07%
2021/09/08	6	62.17	31	62.40	62.90	-25	54,643	-0.05%
2021/09/07	25	63.32	24	63.41	61.70	1	55,285	0.00%
2021/09/06	16	62.66	14.2	63.28	61.60	1.8	55,658	0.00%
2021/09/03	44	65.24	20	64.97	63.80	24	56,174	0.04%
2021/09/02	15	66.69	31	66.11	67.20	-16	56,309	-0.03%
2021/09/01	25.2	67.15	56	67.80	65.80	-30.8	56,476	-0.05%
2021/08/31	18	70.11	10	70.70	69.30	8	56,856	0.01%
2021/08/30	16	72.37	21	72.67	70.90	-5	57,079	-0.01%
2021/08/27	58.2	71.56	39	71.06	70.20	19.2	57,053	0.03%
2021/08/26	93	73.31	73	73.49	72.90	20	57,307	0.03%
2021/08/25	44.2	72.40	72	73.17	74.00	-27.8	58,239	-0.05%
2021/08/24	86	73.22	75	73.35	72.80	11	58,124	0.02%
2021/08/23	1	68.90	45	69.80	70.10	-44	57,448	-0.08%
2021/08/20	68	62.33	101	62.73	63.80	-33	58,353	-0.06%	大賣/
2021/08/19	113	62.44	103	62.90	60.40	10	59,070	0.02%	大買/大賣/
2021/08/18	39	57.51	60	58.86	62.40	-21	59,461	-0.04%
2021/08/17	24.1	59.16	19	59.69	57.10	5.1	60,462	0.01%
2021/08/16	18	59.89	12	58.88	58.80	6	61,044	0.01%
2021/08/13	36	62.31	22	63.13	61.20	14	61,556	0.02%
2021/08/12	14	61.44	16	61.81	62.60	-2	62,214	0.00%
2021/08/11	58	61.57	58	61.71	61.20	0	62,923	0.00%
2021/08/10	27	63.06	21	63.58	62.30	6	62,981	0.01%
2021/08/09	55	63.81	27	63.53	63.00	28	63,482	0.04%
2021/08/06	36.1	66.05	23	66.01	64.20	13.1	63,902	0.02%
2021/08/05	12	63.24	17	63.44	63.10	-5	63,763	-0.01%
2021/08/04	9	64.00	2	64.50	64.00	7	63,876	0.01%
2021/08/03	34	63.92	41	64.47	63.90	-7	64,567	-0.01%
2021/08/02	45	63.58	40	63.88	64.50	5	65,142	0.01%
2021/07/30	51	65.89	28	63.90	62.60	23	65,383	0.04%
2021/07/29	11	64.69	70	64.95	67.20	-59	65,268	-0.09%
2021/07/28	57	62.70	44.2	62.76	62.30	12.8	65,495	0.02%
2021/07/27	25	63.19	35	63.50	62.00	-10	65,896	-0.02%
2021/07/26	50	65.69	18	66.09	64.10	32	67,139	0.05%
2021/07/23	68	66.53	61	66.91	67.00	7	67,620	0.01%
2021/07/22	49.1	64.03	82	64.27	64.90	-32.9	67,897	-0.05%
2021/07/21	71.2	67.21	75.1	66.45	65.00	-4	68,700	-0.01%
2021/07/20	52.2	68.31	63	68.65	67.90	-10.8	69,019	-0.02%
2021/07/19	78	71.21	66	70.95	70.60	12	69,684	0.02%
2021/07/16	215	72.69	166	72.88	71.00	49	70,256	0.07%	大買/大賣/
2021/07/15	169.1	70.65	183	71.24	73.90	-13.9	69,495	-0.02%	大買/大賣/
2021/07/14	107.1	67.25	103.1	68.21	67.20	4	69,104	0.01%	大買/大賣/
2021/07/13	110.3	69.80	94	68.97	69.50	16.3	68,429	0.02%	大買/
2021/07/12	87.1	73.25	100	74.23	71.80	-12.9	67,993	-0.02%
2021/07/09	107	73.65	68	73.75	72.10	39	67,505	0.06%	大買/
2021/07/08	45.1	76.82	26	76.28	76.00	19.1	67,084	0.03%
2021/07/07	74	77.46	87.4	77.11	75.60	-13.4	66,212	-0.02%
2021/07/06	83	78.49	68	78.65	77.00	15	65,280	0.02%
2021/07/05	126	79.81	82	79.95	78.00	44	64,163	0.07%	大買/
2021/07/02	132	87.33	149	86.45	84.50	-17	62,931	-0.03%	大買/大賣/
2021/07/01	232.1	91.73	165.3	91.66	88.70	66.8	61,490	0.11%	大買/大賣/
2021/06/30	116	87.39	138	87.02	89.10	-22	57,706	-0.04%	大買/大賣/
2021/06/29	241.1	87.13	158	85.38	83.00	83.1	55,515	0.15%	大買/大賣/
2021/06/28	137.5	83.50	128.5	83.96	85.00	9	53,345	0.02%	大買/大賣/
2021/06/25	124	80.32	103	80.39	79.00	21	50,615	0.04%	大買/大賣/
2021/06/24	174	78.37	221	77.97	77.70	-47	48,291	-0.10%	大買/大賣/
2021/06/23	130.2	76.32	81.9	76.76	74.50	48.3	45,419	0.11%	大買/
2021/06/22	152.3	81.57	131	81.05	82.70	21.3	43,824	0.05%	大買/大賣/
2021/06/21	35	75.60	17.1	75.60	75.60	17.9	40,035	0.04%
2021/06/18	18	66.24	85.3	67.56	68.80	-67.3	39,777	-0.17%
2021/06/17	19.8	60.95	45	61.46	62.60	-25.2	39,449	-0.06%
2021/06/16	67	60.62	40.5	61.07	58.60	26.5	38,616	0.07%
2021/06/15	31.4	60.71	30	60.55	61.20	1.4	37,964	0.00%
2021/06/11	40	58.78	29	58.39	58.30	11	37,224	0.03%
2021/06/09	8	55.58	12	55.00	55.10	-4	36,302	-0.01%
2021/06/08	25	59.32	34	57.69	57.20	-9	35,860	-0.03%
2021/06/07	34	54.55	33	56.94	57.20	1	35,212	0.00%
2021/06/04	20	59.72	22	60.19	59.00	-2	34,757	-0.01%
2021/06/03	36	62.15	21	62.04	61.30	15	34,450	0.04%
2021/06/02	83.2	63.29	74	62.98	61.60	9.2	34,207	0.03%
2021/06/01	41	59.07	42	59.75	61.00	-1	32,922	0.00%
2021/05/31	62	60.53	28	61.71	59.80	34	32,520	0.10%
2021/05/28	39	59.48	40	60.18	60.40	-1	31,635	0.00%
2021/05/27	57	58.89	66	58.69	58.30	-9	30,551	-0.03%
2021/05/26	67	58.00	61	57.91	57.10	6	29,473	0.02%
2021/05/25	100.1	55.69	50	56.36	57.50	50.1	28,382	0.18%
2021/05/24	21.2	54.50	44	54.88	55.90	-22.8	26,966	-0.08%
2021/05/21	15	48.48	33	50.17	50.90	-18	26,332	-0.07%
2021/05/20	68	48.75	33	49.11	46.35	35	25,730	0.14%
2021/05/19	27	49.77	15	50.04	51.10	12	24,989	0.05%
2021/05/18	8	46.71	5	46.18	47.65	3	24,375	0.01%
2021/05/17	1	42.75	9	43.79	43.35	-8	24,091	-0.03%
2021/05/14	13	48.46	14	47.95	47.45	-1	23,447	0.00%
2021/05/13	9	52.70	2	53.25	52.70	7	22,766	0.03%
2021/05/12	18	61.06	19	61.67	58.50	-1	22,337	0.00%
2021/05/11	36	65.51	22	67.53	65.00	14	22,097	0.06%
2021/05/10	16	67.03	38	67.82	67.80	-22	21,344	-0.10%
2021/05/07	36	61.66	15	63.91	64.80	21	20,635	0.10%
2021/05/06	44	63.70	70	62.67	62.90	-26	20,145	-0.13%
2021/05/05	5	62.88	46.1	64.20	61.90	-41.1	19,705	-0.21%
2021/05/04	65	65.68	16	65.58	63.20	49	18,995	0.26%
2021/05/03	86	73.77	88	74.40	70.20	-2	18,251	-0.01%
2021/04/29	24	68.08	45	67.89	70.20	-21	16,779	-0.13%
2021/04/28	57	69.62	20	68.93	68.00	37	16,142	0.23%
2021/04/27	86.1	71.03	67	70.98	69.00	19.1	15,420	0.12%
2021/04/26	66	65.88	92.3	65.37	67.90	-26.3	14,104	-0.19%
2021/04/23	40	63.70	46	63.96	61.80	-6	13,310	-0.05%
2021/04/22	36	65.38	28	65.19	63.70	8	12,385	0.06%
2021/04/21	31	60.56	32	61.40	61.90	-1	11,585	-0.01%
2021/04/20	48	55.93	34	56.54	56.30	14	10,663	0.13%
2021/04/19	16	49.77	11	51.35	52.40	5	9,741	0.05%
2021/04/16	0	0.00	2	45.50	47.65	-2	9,682	-0.02%
2021/04/15	2	43.50	1	43.60	43.35	1	9,396	0.01%
2021/04/14	3	43.53	5	43.53	44.00	-2	9,501	-0.02%
2021/04/13	0	0.00	2.3	43.42	43.00	-2.3	9,410	-0.02%
2021/04/12	2	42.90	0.4	42.85	42.50	1.6	9,563	0.02%
2021/04/09	3	41.80	1	42.25	41.85	2	9,633	0.02%
2021/04/08	2	42.38	3	42.57	42.85	-1	9,609	-0.01%
2021/04/07	3	41.68	20.5	41.72	42.05	-17.5	9,684	-0.18%
2021/04/06	16	42.37	11.5	42.68	42.05	4.5	10,351	0.04%
2021/04/01	1	42.60	7	41.81	42.35	-6	10,740	-0.06%
2021/03/31	11	41.10	23.3	40.93	41.30	-12.3	10,602	-0.12%
2021/03/30	0	0.00	2	39.60	39.55	-2	10,389	-0.02%
2021/03/29	1.3	38.44	2	38.78	39.40	-0.7	10,483	-0.01%
2021/03/25	1	37.60	0	0.00	37.35	1	11,832	0.01%
2021/03/23	20	38.39	10	38.44	38.80	10	12,204	0.08%
2021/03/22	14	39.52	31	39.39	39.00	-17	12,070	-0.14%
2021/03/19	8	38.13	2	38.20	37.70	6	11,858	0.05%
2021/03/18	21	37.91	25	38.17	38.00	-4	11,738	-0.03%
2021/03/17	0	0.00	30	37.40	37.65	-30	11,566	-0.26%
2021/03/16	2	37.25	0	0.00	37.30	2	11,595	0.02%
2021/03/15	12	37.67	14	37.49	37.75	-2	11,624	-0.02%
2021/03/12	0	0.00	3	36.67	36.70	-3	11,686	-0.03%
2021/03/11	0	0.00	6	36.01	36.40	-6	11,654	-0.05%
2021/03/10	3	36.22	10.3	36.50	36.50	-7.3	11,607	-0.06%
2021/03/08	8	37.16	10	36.27	35.50	-2	11,480	-0.02%
2021/03/05	3	35.95	2	35.73	36.00	1	11,213	0.01%
2021/03/04	1	35.80	6	35.43	35.85	-5	11,110	-0.05%
2021/03/03	0	0.00	1.3	34.61	34.70	-1.3	11,027	-0.01%
2021/03/02	4	33.85	0.3	34.50	33.60	3.7	11,075	0.03%
2021/02/26	1	34.25	0	0.00	34.65	1	11,162	0.01%
2021/02/25	0	0.00	2	34.95	35.00	-2	11,171	-0.02%
2021/02/24	1	34.90	0	0.00	34.55	1	11,196	0.01%
2021/02/23	1	35.35	3	35.67	35.10	-2	11,178	-0.02%
2021/02/22	33	35.03	3	35.32	35.15	30	11,115	0.27%
2021/02/19	2	34.63	2	35.08	35.15	0	11,105	0.00%
2021/02/18	2.6	35.36	7	35.18	35.25	-4.4	11,037	-0.04%
2021/02/17	0	0.00	2.1	32.90	33.15	-2.1	10,811	-0.02%
2021/02/05	3	31.97	10	32.00	32.50	-7	10,788	-0.06%
2021/02/04	0	0.00	3	32.40	32.45	-3	10,781	-0.03%
2021/02/03	1	32.55	3	32.62	32.55	-2	10,813	-0.02%
2021/02/02	3	32.60	3	33.00	33.00	0	10,856	0.00%
2021/02/01	0	0.00	1.1	32.10	32.05	-1.1	10,888	-0.01%
2021/01/29	4	31.30	0	0.00	31.25	4	10,869	0.04%
2021/01/28	1.1	32.50	6	32.57	32.40	-5	10,763	-0.05%
2021/01/27	3.1	33.27	0	0.00	33.05	3.1	10,715	0.03%
2021/01/26	2	34.00	0	0.00	33.60	2	10,666	0.02%
2021/01/25	4	34.73	4	34.38	34.30	0	10,635	0.00%
2021/01/22	1	33.40	224	33.55	34.35	-223	10,595	-2.10%	大賣/鉅額交易
2021/01/21	5	33.60	4.1	33.73	33.50	1	10,546	0.01%
2021/01/20	4.1	33.74	1	34.55	33.50	3.1	10,467	0.03%
2021/01/19	0	0.00	27	35.04	35.25	-27	10,383	-0.26%
2021/01/18	13	34.12	5	33.76	34.70	8	10,359	0.08%
2021/01/15	28	35.15	11	35.09	34.95	17	10,260	0.17%
2021/01/14	18	36.87	6	36.98	36.70	12	10,091	0.12%
2021/01/13	3	36.42	11	36.01	36.00	-8	9,885	-0.08%
2021/01/12	4	36.41	7	36.68	35.55	-3	9,816	-0.03%
2021/01/11	27	37.30	68	37.48	37.40	-41	9,620	-0.43%
2021/01/08	3	35.23	8	35.62	35.80	-5	9,343	-0.05%
2021/01/07	109	35.04	8	34.82	34.80	101	9,238	1.09%	大買/鉅額交易
2021/01/06	14	36.10	1	35.75	35.75	13	9,102	0.14%
2021/01/05	66	37.19	23	37.30	37.15	43	8,961	0.48%
2021/01/04	13	36.83	13	37.48	36.70	0	8,698	0.00%
2020/12/31	5	36.70	10	36.82	36.90	-5	8,539	-0.06%
2020/12/30	5	36.28	2	36.65	36.95	3	8,477	0.04%
2020/12/29	53	37.83	68	37.93	36.90	-15	8,518	-0.18%
2020/12/28	126	37.27	137	36.51	37.15	-11	7,947	-0.14%	大買/大賣/
2020/12/25	2	35.08	8	34.95	35.00	-6	7,362	-0.08%
2020/12/24	29	34.61	4	34.48	34.20	25	7,220	0.35%
2020/12/23	24.1	33.86	17	34.00	34.65	7.1	7,166	0.10%
2020/12/22	133	35.60	138.9	36.11	34.35	-5.9	6,956	-0.09%	大買/大賣/
2020/12/21	41	36.15	42.1	35.91	36.65	-1.1	6,260	-0.02%
2020/12/18	26	33.74	22	33.74	34.00	4	5,401	0.07%
2020/12/17	7	32.13	8	32.25	32.50	-1	4,813	-0.02%
2020/12/16	1	32.05	0	0.00	32.20	1	4,752	0.02%
2020/12/15	5	31.69	3	32.87	31.60	2	4,656	0.04%
2020/12/14	110	31.98	4	31.81	32.00	106	4,428	2.39%	大買/鉅額交易
2020/12/11	10	30.99	0	0.00	30.95	10	4,338	0.23%
2020/12/10	1	31.50	3	32.05	31.10	-2	4,297	-0.05%
2020/12/09	3	32.00	3	31.83	31.70	0	4,213	0.00%
2020/12/08	7	32.29	7	32.71	31.55	0	4,110	0.00%
2020/12/07	0	0.00	1	31.20	31.30	-1	3,815	-0.03%
2020/12/04	4	31.29	2	31.40	31.40	2	3,785	0.05%
2020/12/03	6	30.80	0	0.00	30.75	6	3,754	0.16%
2020/12/02	5	30.77	1.1	31.18	30.90	4	3,783	0.10%
2020/12/01	6	30.72	0	0.00	30.95	6	3,768	0.16%
2020/11/30	20	31.67	0	0.00	31.40	20	3,783	0.53%
2020/11/27	0	0.00	3	31.78	32.00	-3	3,709	-0.08%
2020/11/26	0	0.00	2	31.43	31.55	-2	3,637	-0.05%
2020/11/25	0	0.00	2	31.30	31.05	-2	3,586	-0.06%
2020/11/24	0	0.00	0	30.55	30.55	0	3,449	0.00%
2020/11/20	0	0.00	2	29.85	29.95	-2	3,366	-0.06%
2020/11/19	1	29.90	3	29.93	30.00	-2	3,364	-0.06%
2020/11/18	4	30.13	3	30.12	30.05	1	3,337	0.03%
2020/11/16	0	0.00	1	29.70	29.35	-1	3,277	-0.03%
2020/11/13	1	29.50	2	29.45	29.50	-1	3,272	-0.03%
2020/11/11	0	0.00	4	29.38	29.75	-4	3,267	-0.12%
2020/11/10	13	29.48	4	29.53	29.15	9	3,240	0.28%
2020/11/09	4	28.73	0	0.00	28.70	4	3,173	0.13%
2020/11/05	2	29.18	1	29.00	28.95	1	3,150	0.03%
2020/11/03	0	0.00	7	28.90	28.95	-7	3,189	-0.22%
2020/11/02	0	0.00	1	28.85	28.80	-1	3,205	-0.03%
2020/10/30	3	28.90	5	28.90	29.00	-2	3,194	-0.06%
2020/10/29	7	28.95	0	0.00	29.00	7	3,176	0.22%
2020/10/27	4	29.66	15	29.65	29.70	-11	3,138	-0.35%
2020/10/26	15	30.10	7	30.24	30.10	8	3,122	0.26%
2020/10/23	0	0.00	2	29.50	29.50	-2	3,061	-0.07%
2020/10/22	1	29.00	0	0.00	29.60	1	3,070	0.03%
2020/10/21	1	29.50	1	29.50	29.30	0	3,065	0.00%
2020/10/20	1	28.95	0	0.00	29.00	1	3,062	0.03%
2020/10/16	4	29.04	1.1	29.35	29.20	3	3,014	0.10%
2020/10/15	3	29.13	0	0.00	29.35	3	2,959	0.10%
2020/10/14	3	29.57	0	0.00	29.50	3	2,865	0.10%
2020/10/13	2	30.18	10	29.85	29.85	-8	2,778	-0.29%
2020/10/12	52	30.26	41	29.89	30.00	11	2,713	0.41%
2020/10/08	2	31.28	3	31.57	31.00	-1	2,643	-0.04%
2020/10/07	1	31.95	3	31.92	32.00	-2	2,543	-0.08%
2020/10/06	14	32.56	5	32.42	32.75	9	2,420	0.37%
2020/10/05	5	31.72	7	31.86	32.90	-2	2,163	-0.09%
2020/09/28	0	0.00	7	29.89	30.05	-7	1,914	-0.37%
2020/09/25	3	28.73	0	0.00	28.55	3	1,851	0.16%
2020/09/23	1	28.60	0	0.00	28.35	1	1,842	0.05%
2020/09/22	2	28.85	0	0.00	28.70	2	1,927	0.10%
2020/09/16	3	29.05	0	0.00	29.20	3	2,019	0.15%
2020/09/11	3	29.70	0	0.00	29.60	3	2,106	0.14%
2020/09/09	2	30.10	0	0.00	30.45	2	2,134	0.09%
2020/09/08	2	31.05	0	0.00	30.70	2	2,133	0.09%
2020/09/07	1	31.25	11	30.95	31.25	-10	2,109	-0.47%
2020/09/03	1	30.45	7	30.41	30.45	-6	2,084	-0.29%
2020/09/02	1	29.75	0	0.00	29.70	1	2,067	0.05%
2020/09/01	11	30.09	1	29.75	29.70	10	2,100	0.48%
2020/08/25	0	29.70	3	29.83	29.70	-3	2,186	-0.14%
2020/08/20	3	28.65	0	0.00	28.75	3	2,191	0.14%
2020/08/19	2	29.35	2	29.78	29.75	0	2,195	0.00%
2020/08/17	0	0.00	5	30.05	29.90	-5	2,194	-0.23%
2020/08/12	0	0.00	5	29.05	29.05	-5	2,193	-0.23%
2020/08/11	0	0.00	2	29.88	29.80	-2	2,177	-0.09%
2020/08/10	1	29.40	3	28.83	29.50	-2	2,128	-0.09%
2020/08/05	0	0.00	1.4	27.93	27.95	-1.4	2,107	-0.07%
2020/07/31	0	0.00	0.2	27.95	27.75	-0.2	2,174	-0.01%
2020/07/30	0.1	27.35	0	0.00	27.30	0.1	2,198	0.00%
2020/07/29	1	27.00	0.3	27.00	26.80	0.7	2,221	0.03%
2020/07/28	0.1	26.75	4	27.10	26.35	-3.9	2,246	-0.17%
2020/07/27	4.2	27.45	2	27.50	27.25	2.2	2,280	0.10%
2020/07/24	1.4	28.12	0	0.00	28.00	1.4	2,311	0.06%
2020/07/23	0.1	28.65	0	0.00	28.55	0.1	2,319	0.00%
2020/07/20	1	28.60	0	0.00	28.80	1	2,394	0.04%
2020/07/17	1	28.75	0	0.00	28.70	1	2,418	0.04%
2020/07/16	4	28.80	0	0.00	28.80	4	2,534	0.16%
2020/07/15	0	0.00	1	29.00	29.05	-1	2,550	-0.04%
2020/07/14	0	0.00	2	28.80	28.55	-2	2,576	-0.08%
2020/07/13	1	29.00	0	0.00	28.85	1	2,589	0.04%
2020/07/10	2.2	29.00	0	0.00	28.95	2.2	2,632	0.08%
2020/07/09	3	29.77	6	29.75	29.75	-3	2,620	-0.11%
2020/07/08	0	0.00	2	30.15	30.15	-2	2,602	-0.08%
2020/07/07	3	30.43	0	0.00	30.45	3	2,586	0.12%
2020/07/03	3	30.02	2	29.90	29.80	1	2,557	0.04%
2020/07/02	2	29.73	1	29.75	29.60	1	2,557	0.04%
2020/07/01	2	29.83	1	29.65	29.50	1	2,566	0.04%
2020/06/30	13	31.24	0	0.00	31.30	13	2,488	0.52%
2020/06/29	3	31.00	0	0.00	30.90	3	2,444	0.12%
2020/06/18	3	31.22	0	0.00	31.05	3	2,371	0.13%
2020/06/17	0	0.00	2	30.95	30.85	-2	2,346	-0.09%
2020/06/16	0	0.00	1	30.65	30.65	-1	2,341	-0.04%
2020/06/15	7	30.40	0	0.00	30.45	7	2,400	0.29%
2020/06/11	0	0.00	6	30.75	30.10	-6	2,429	-0.25%
2020/06/10	0	0.00	1	31.55	31.00	-1	2,408	-0.04%
2020/06/09	1	31.05	4	31.04	31.05	-3	2,405	-0.12%
2020/06/08	5	31.35	0	0.00	31.35	5	2,366	0.21%
2020/06/05	0	0.00	2	32.05	32.05	-2	2,369	-0.08%
2020/06/03	0	0.00	2	30.48	30.60	-2	2,321	-0.09%
2020/06/02	0	0.00	2	29.95	30.00	-2	2,306	-0.09%
2020/06/01	2	29.40	3.7	29.47	29.60	-1.7	2,295	-0.07%
2020/05/27	2	29.60	0	0.00	29.40	2	2,315	0.09%
2020/05/25	1	28.65	0	0.00	29.00	1	2,283	0.04%
2020/05/22	1	28.25	0	0.00	28.40	1	2,268	0.04%
2020/05/20	4	28.18	0	0.00	28.30	4	2,253	0.18%
2020/05/15	1	28.00	0	0.00	28.00	1	2,242	0.04%
2020/05/14	2	28.13	2	28.15	28.10	0	2,250	0.00%
2020/05/13	0	0.00	2	28.35	28.30	-2	2,277	-0.09%
2020/05/12	5	28.59	5	28.65	28.55	0	2,290	0.00%
2020/05/07	1	29.05	2	29.30	29.30	-1	2,257	-0.04%
2020/05/05	5	29.00	2	29.00	29.05	3	2,253	0.13%
2020/05/04	0.7	29.15	2	28.75	28.90	-1.3	2,251	-0.06%
2020/04/30	1	29.50	5	29.50	29.55	-4	2,225	-0.18%
2020/04/27	1	28.50	3	28.50	28.50	-2	2,132	-0.09%
2020/04/24	8	28.61	0	0.00	28.40	8	2,097	0.38%
2020/04/23	2	28.45	0	0.00	28.85	2	2,079	0.10%
2020/04/22	2	28.25	0	0.00	28.20	2	2,037	0.10%
2020/04/20	1	28.50	1	28.60	28.60	0	1,892	0.00%
2020/04/17	0	0.00	2	28.80	28.40	-2	1,875	-0.11%
2020/04/15	1	28.30	2	28.50	28.45	-1	1,830	-0.05%
2020/04/14	0	0.00	4	28.00	28.00	-4	1,789	-0.22%
2020/04/13	1	27.45	0	0.00	27.50	1	1,778	0.06%
2020/04/09	1	27.30	0	0.00	27.35	1	1,772	0.06%
2020/04/08	2	27.10	0	0.00	27.10	2	1,755	0.11%
2020/04/07	8	26.64	0	0.00	26.75	8	1,737	0.46%
2020/04/06	1	26.40	0	0.00	26.55	1	1,716	0.06%
2020/04/01	0	0.00	1	26.60	26.55	-1	1,706	-0.06%
2020/03/31	1	25.80	5	26.05	26.00	-4	1,690	-0.24%
2020/03/27	5.5	25.60	7	25.55	25.55	-1.5	1,672	-0.09%
2020/03/23	2	22.45	2	23.50	23.50	0	1,597	0.00%
2020/03/20	0	0.00	1	23.35	24.00	-1	1,589	-0.06%
2020/03/19	2	22.98	0	0.00	22.45	2	1,547	0.13%
2020/03/18	0	0.00	7	25.64	24.90	-7	1,469	-0.48%
2020/03/17	1	25.25	0	0.00	25.00	1	1,440	0.07%
2020/03/16	2	26.58	0	0.00	26.00	2	1,402	0.14%
2020/03/13	4	26.16	1	26.50	27.15	3	1,373	0.22%
2020/03/12	0	0.00	1	28.35	28.20	-1	1,320	-0.08%
2020/03/11	5	28.92	3	28.70	28.85	2	1,294	0.15%
2020/03/09	3	28.07	1	28.45	28.00	2	1,233	0.16%
2020/02/27	3	29.27	0	0.00	29.30	3	1,186	0.25%
2020/02/25	2	29.55	0	0.00	29.50	2	1,164	0.17%
2020/02/21	2	30.20	0	0.00	30.20	2	1,164	0.17%
2020/02/19	0	0.00	1	29.85	29.85	-1	1,161	-0.09%
2020/02/14	2	29.35	0	0.00	29.40	2	1,148	0.17%
2020/02/12	1	29.45	0	0.00	29.45	1	1,108	0.09%
2020/02/07	1	30.00	1	29.95	29.80	0	1,096	0.00%
2020/02/06	7	30.17	0	0.00	30.20	7	1,109	0.63%
2020/02/05	1	30.00	0	0.00	30.00	1	1,105	0.09%
2020/02/04	1	30.00	1	30.55	30.50	0	1,091	0.00%
2020/02/03	2	29.90	0	0.00	30.10	2	1,094	0.18%
2020/01/30	1	30.45	1	29.50	30.30	0	1,101	0.00%
2020/01/13	3	31.93	0	0.00	31.95	3	1,175	0.26%
2020/01/08	1	32.15	0	0.00	32.35	1	1,266	0.08%
2020/01/07	1	32.65	0	0.00	32.75	1	1,302	0.08%
2020/01/06	1	32.95	0	0.00	32.80	1	1,379	0.07%
2019/12/27	0	0.00	1	33.25	33.10	-1	1,531	-0.07%
2019/12/24	1	33.40	0	0.00	33.20	1	1,603	0.06%
2019/12/18	0	0.00	1	33.80	33.80	-1	1,711	-0.06%
2019/12/17	0	0.00	1	33.40	33.50	-1	1,755	-0.06%
2019/12/16	1	33.00	0	0.00	33.10	1	1,773	0.06%
2019/12/11	1	33.40	0	0.00	33.45	1	1,783	0.06%
2019/12/09	1	33.75	0	0.00	33.75	1	1,807	0.06%
2019/12/05	0	0.00	1	34.40	34.15	-1	1,851	-0.05%
2019/12/03	1	33.95	3	33.98	34.35	-2	1,899	-0.11%
2019/12/02	1	33.70	0	0.00	33.50	1	1,911	0.05%
2019/11/29	0	0.00	5	34.00	33.75	-5	1,994	-0.25%
2019/11/27	0	0.00	1	34.10	33.85	-1	2,075	-0.05%
2019/11/26	0	0.00	1	33.80	34.00	-1	2,131	-0.05%
2019/11/25	0	0.00	1	33.45	33.60	-1	2,136	-0.05%
2019/11/21	0	0.00	11	33.01	33.15	-11	2,150	-0.51%
2019/11/14	3	32.68	0	0.00	32.65	3	2,236	0.13%
2019/11/12	7	33.00	0	0.00	33.05	7	2,283	0.31%
2019/11/11	1	33.30	0	0.00	33.05	1	2,315	0.04%
2019/11/08	2	33.58	0	0.00	33.60	2	2,321	0.09%
2019/11/07	1	33.95	0	0.00	33.80	1	2,336	0.04%
2019/11/05	0	0.00	2	34.25	34.40	-2	2,362	-0.08%
2019/11/04	1	33.60	0	0.00	33.75	1	2,367	0.04%
2019/10/28	0	0.00	1	34.00	33.95	-1	2,459	-0.04%
2019/10/25	0	0.00	0	33.50	33.50	0	2,499	0.00%
2019/10/24	0	0.00	1	33.85	33.95	-1	2,555	-0.04%
2019/10/23	2	33.53	0	0.00	33.50	2	2,635	0.08%
2019/10/22	0	0.00	1	34.30	34.10	-1	2,739	-0.04%
2019/10/21	0	0.00	1	33.80	33.95	-1	2,878	-0.03%
2019/10/18	1	33.15	0	0.00	33.85	1	3,136	0.03%
2019/10/16	1	33.60	0	0.00	33.45	1	3,352	0.03%
2019/10/15	1	34.10	1	34.30	34.10	0	3,325	0.00%
2019/10/14	1	34.22	6	34.43	34.90	-5	3,297	-0.15%
2019/10/09	1	33.55	2	33.53	33.55	-1	3,220	-0.03%
2019/10/08	1	33.20	0	0.00	33.00	1	3,176	0.03%
2019/10/07	0	0.00	5	33.36	33.95	-5	3,141	-0.16%
2019/10/04	2	32.93	1	32.75	32.85	1	3,138	0.03%
2019/10/03	2	33.00	0	0.00	33.00	2	3,142	0.06%
2019/10/01	3	33.20	0	0.00	33.15	3	3,124	0.10%
2019/09/27	1	33.15	2	33.60	33.55	-1	3,110	-0.03%
2019/09/26	2	33.75	0	0.00	33.70	2	3,103	0.06%
2019/09/25	1	33.95	3	33.97	34.25	-2	3,088	-0.06%
2019/09/23	1	33.30	0	0.00	33.05	1	3,055	0.03%
2019/09/20	1	33.50	0	0.00	33.60	1	3,021	0.03%
2019/09/19	1	33.90	0	0.00	34.00	1	2,976	0.03%
2019/09/18	1	34.35	0	0.00	34.55	1	2,957	0.03%
2019/09/12	0	0.00	1	34.80	34.85	-1	2,978	-0.03%
2019/09/10	1	34.40	0	0.00	34.35	1	2,947	0.03%
2019/09/06	2	35.48	0	0.00	35.00	2	2,906	0.07%
2019/09/05	0	0.00	1	35.90	35.80	-1	2,863	-0.03%
2019/09/04	1	36.00	3	36.27	35.90	-2	2,835	-0.07%
2019/09/02	0	0.00	2	35.68	35.90	-2	2,702	-0.07%
2019/08/30	1	34.35	0	0.00	34.55	1	2,639	0.04%
2019/08/29	0	0.00	4	34.60	34.60	-4	2,605	-0.15%
2019/08/26	3	33.00	0	0.00	32.90	3	2,497	0.12%
2019/08/23	0	0.00	1	33.55	33.50	-1	2,488	-0.04%
2019/08/22	1	32.75	0	0.00	33.00	1	2,470	0.04%
2019/08/19	0	0.00	1	33.20	33.20	-1	2,389	-0.04%
2019/08/16	0	0.00	1	32.40	32.50	-1	2,356	-0.04%
2019/08/15	3	31.77	0	0.00	32.00	3	2,311	0.13%
2019/08/13	1	31.75	0	0.00	31.70	1	2,239	0.04%
2019/08/08	1	32.30	2	32.35	32.50	-1	2,186	-0.05%
2019/08/07	2	33.50	0	0.00	33.60	2	2,130	0.09%
2019/08/06	4	32.94	1	33.10	33.15	3	2,128	0.14%
2019/08/01	1	34.20	0	0.00	34.20	1	2,046	0.05%
2019/07/31	0	0.00	3	34.78	35.00	-3	2,010	-0.15%
2019/07/30	1	35.30	0	0.00	35.30	1	1,990	0.05%
2019/07/26	2	36.00	5	35.80	35.65	-3	1,925	-0.16%
2019/07/25	0	0.00	4	35.56	35.85	-4	1,899	-0.21%
2019/07/24	1	36.05	0	0.00	35.75	1	1,811	0.06%
2019/07/23	4	37.24	1.3	37.40	37.40	2.7	1,674	0.16%
2019/07/22	12	38.44	3	38.38	38.30	9	1,520	0.59%
2019/07/19	2	36.05	1	36.05	36.65	1	1,258	0.08%
2019/07/18	1	35.50	4	35.43	35.10	-3	1,151	-0.26%
2019/07/17	2	34.05	0	0.00	34.00	2	995	0.20%
2019/07/16	0	0.00	1	33.95	33.95	-1	994	-0.10%
2019/07/12	0	0.00	2	33.05	33.10	-2	975	-0.20%
2019/07/11	0	0.00	1	33.10	33.15	-1	974	-0.10%
2019/07/09	14	34.50	1	34.55	34.60	13	931	1.40%
2019/07/08	3	34.60	1	34.85	34.50	2	911	0.22%
2019/07/04	2	34.50	4	34.45	34.60	-2	905	-0.22%
2019/07/03	0	0.00	3	34.12	34.10	-3	896	-0.33%
2019/07/01	1	33.60	0	0.00	33.45	1	877	0.11%
2019/06/21	0	0.00	1	33.00	32.90	-1	828	-0.12%
2019/06/19	0	0.00	1	32.20	32.10	-1	813	-0.12%
2019/06/17	0	0.00	3	32.13	32.20	-3	822	-0.36%
2019/06/14	0	0.00	1	31.80	31.75	-1	835	-0.12%
2019/06/03	1	31.20	0	0.00	31.10	1	870	0.11%
2019/05/28	1	30.35	0	0.00	30.35	1	914	0.11%
2019/05/23	2	31.20	0	0.00	30.90	2	946	0.21%
2019/05/22	0	0.00	1	31.10	31.20	-1	963	-0.10%
2019/05/21	0	0.00	1	31.20	31.10	-1	1,000	-0.10%
2019/05/14	1	30.20	0	0.00	30.50	1	1,094	0.09%
2019/05/13	1	30.65	0	0.00	30.60	1	1,122	0.09%
2019/05/10	1	30.65	0	0.00	30.60	1	1,173	0.09%
2019/05/09	2	31.50	0	0.00	31.20	2	1,166	0.17%
2019/05/06	2	32.50	0	0.00	32.00	2	1,183	0.17%
2019/05/03	0	0.00	1	33.10	32.65	-1	1,168	-0.09%
2019/05/02	0	0.00	1	33.00	32.55	-1	1,162	-0.09%
2019/04/29	1	31.70	5	31.65	31.75	-4	1,141	-0.35%
2019/04/18	5	31.60	0	0.00	31.20	5	1,115	0.45%
2019/04/16	0	0.00	3	31.20	31.20	-3	1,106	-0.27%
2019/04/10	0	0.00	1	31.65	31.80	-1	1,096	-0.09%
2019/04/09	0	0.00	2	31.50	31.60	-2	1,106	-0.18%
2019/04/08	0	0.00	3	31.15	31.50	-3	1,100	-0.27%
2019/04/02	2	30.85	0	0.00	30.85	2	1,098	0.18%
2019/04/01	0	0.00	6	31.18	30.90	-6	1,096	-0.55%
2019/03/29	2	30.70	1	30.85	31.05	1	1,083	0.09%
2019/03/22	1	30.80	6	30.78	30.80	-5	1,116	-0.45%
2019/03/19	5	30.74	0	0.00	30.50	5	1,118	0.45%
2019/03/18	0	0.00	5	30.26	30.45	-5	1,115	-0.45%
2019/03/14	0	0.00	0.2	29.95	29.90	-0.2	1,120	-0.02%
2019/03/13	1	29.80	0	0.00	29.90	1	1,129	0.09%
2019/03/12	0	0.00	2	30.10	29.90	-2	1,146	-0.17%
2019/03/11	2	29.73	0	0.00	29.80	2	1,191	0.17%
2019/03/06	0	0.00	1	30.45	30.40	-1	1,280	-0.08%
2019/02/26	6	30.61	0	0.00	30.60	6	1,304	0.46%
2019/02/25	1	30.65	0	0.00	30.50	1	1,304	0.08%
2019/02/20	2	30.35	1	30.20	30.40	1	1,312	0.08%
2019/02/14	1	29.55	2	29.55	29.60	-1	1,360	-0.07%
2019/02/12	0	0.00	1	29.75	30.00	-1	1,358	-0.07%
2019/02/11	2	29.45	0	0.00	29.45	2	1,352	0.15%
2019/01/30	0	0.00	3	30.35	30.40	-3	1,315	-0.23%
2019/01/28	1	30.45	0.2	30.85	30.65	0.8	1,291	0.06%
2019/01/25	1	30.70	0	0.00	30.75	1	1,351	0.07%
2019/01/23	0.2	30.70	1	30.45	30.55	-0.8	1,484	-0.05%
2019/01/22	2	30.70	0	0.00	30.90	2	1,507	0.13%
2019/01/17	0	0.00	1	31.20	31.15	-1	1,617	-0.06%
2019/01/14	1	30.75	0	0.00	31.05	1	1,761	0.06%
2019/01/11	1	31.30	0	0.00	31.45	1	1,793	0.06%
2019/01/10	0	0.00	2	32.30	31.80	-2	1,825	-0.11%
2018/12/20	0	0.00	2	31.95	32.00	-2	2,850	-0.07%
2018/12/14	0	0.00	1	32.25	32.55	-1	2,873	-0.03%
2018/12/12	0	0.00	1	32.25	32.30	-1	2,869	-0.03%
2018/12/06	1	31.80	0	0.00	31.50	1	2,850	0.04%
2018/12/05	1	31.30	0	0.00	31.60	1	2,863	0.03%
2018/12/04	0	0.00	2	32.75	31.95	-2	2,855	-0.07%
2018/12/03	3	32.85	3	32.83	32.55	0	2,812	0.00%
2018/11/28	2	31.08	1	31.20	31.20	1	2,746	0.04%
2018/11/27	0	0.00	1	30.50	30.55	-1	2,727	-0.04%
2018/11/26	0	0.00	1	30.10	30.05	-1	2,729	-0.04%
2018/11/23	1	29.55	0	0.00	29.70	1	2,727	0.04%
2018/11/20	0	0.00	2	30.15	30.15	-2	2,728	-0.07%
2018/11/19	2	30.40	0	0.00	30.25	2	2,741	0.07%
2018/11/15	2	29.90	0	0.00	29.70	2	2,769	0.07%
2018/11/13	0	0.00	5	29.96	29.90	-5	2,707	-0.18%
2018/11/12	2	29.43	0	0.00	29.50	2	2,696	0.07%
2018/11/09	1	30.05	0	0.00	29.95	1	2,719	0.04%
2018/11/08	1	30.70	1	30.65	30.50	0	2,760	0.00%
2018/11/07	0	0.00	1	31.60	31.15	-1	2,754	-0.04%
2018/11/05	0	0.00	1	31.10	31.25	-1	2,775	-0.04%
2018/11/02	1	31.00	0	0.00	31.25	1	2,787	0.04%
2018/11/01	8	31.51	0	0.00	31.10	8	2,746	0.29%
2018/10/30	4	31.70	0	0.00	32.05	4	2,763	0.14%
2018/10/23	0	0.00	5	35.00	35.35	-5	2,699	-0.19%
2018/10/22	2	35.48	0	0.00	35.50	2	2,672	0.07%
2018/10/17	2	36.10	30	36.46	36.05	-28	2,597	-1.08%
2018/10/16	3	37.00	3	36.70	36.90	0	2,524	0.00%
2018/10/15	30	38.49	1	38.00	38.25	29	2,375	1.22%
2018/10/12	6	36.91	1	37.05	37.30	5	2,132	0.23%
2018/10/11	22	36.50	24	36.63	36.10	-2	2,034	-0.10%
2018/10/09	3	36.53	1	36.15	36.90	2	1,900	0.11%
2018/10/08	0	0.00	1	35.50	35.40	-1	1,801	-0.06%
2018/10/05	5	35.13	0	0.00	35.15	5	1,773	0.28%
2018/10/04	1	35.70	3	35.90	35.95	-2	1,759	-0.11%
2018/10/03	0	0.00	2	36.20	36.20	-2	1,714	-0.12%
2018/10/01	0	0.00	1	35.60	35.35	-1	1,696	-0.06%
2018/09/27	0	0.00	3	34.87	34.95	-3	1,708	-0.18%
2018/09/26	0	0.00	1	34.75	34.35	-1	1,695	-0.06%
2018/09/25	0	0.00	5	34.62	34.90	-5	1,680	-0.30%
2018/09/19	1	33.70	3	33.73	33.65	-2	1,660	-0.12%
2018/09/14	1	33.00	0	0.00	33.05	1	1,650	0.06%
2018/09/12	1	33.30	0	0.00	33.15	1	1,648	0.06%
2018/09/11	0	0.00	1	33.85	33.65	-1	1,641	-0.06%
2018/09/06	1	32.65	0	0.00	33.20	1	1,611	0.06%
2018/09/05	1	33.10	0	0.00	33.05	1	1,596	0.06%
2018/09/04	1	33.45	0	0.00	33.50	1	1,582	0.06%
2018/08/30	0	0.00	20	33.95	34.10	-20	1,548	-1.29%
2018/08/29	2	34.05	0	0.00	34.10	2	1,546	0.13%
2018/08/27	2	34.45	0	0.00	34.65	2	1,527	0.13%
2018/08/24	2	34.83	0	0.00	34.70	2	1,527	0.13%
2018/08/23	2	35.70	3	35.97	35.65	-1	1,512	-0.07%
2018/08/21	0	0.00	1	35.00	35.05	-1	1,446	-0.07%
2018/08/17	1	34.50	0	0.00	34.55	1	1,433	0.07%
2018/08/16	0	0.00	1	35.25	35.05	-1	1,415	-0.07%
2018/08/15	0	0.00	3	34.87	34.90	-3	1,377	-0.22%
2018/08/14	0	0.00	3	34.10	34.20	-3	1,315	-0.23%
2018/08/13	1	32.90	0	0.00	32.60	1	1,294	0.08%
2018/08/10	1	34.00	0	0.00	33.70	1	1,270	0.08%
2018/08/08	2	34.03	1	34.45	34.85	1	1,284	0.08%
2018/08/07	20	34.99	0	0.00	34.35	20	1,258	1.59%
2018/08/06	0	0.00	25	34.58	34.60	-25	1,196	-2.09%
2018/08/02	0	0.00	1	33.10	33.00	-1	1,106	-0.09%
2018/08/01	0	0.00	2	32.28	32.60	-2	1,074	-0.19%
2018/07/30	1	31.55	0	0.00	31.50	1	1,036	0.10%
2018/07/27	20	31.99	0	0.00	32.20	20	994	2.01%
2018/07/26	0	0.00	1	32.00	32.35	-1	960	-0.10%
2018/07/25	2	31.63	0	0.00	31.40	2	952	0.21%
2018/07/24	0	0.00	2	31.43	31.80	-2	983	-0.20%
2018/07/20	1	30.40	0	0.00	30.45	1	991	0.10%
2018/07/18	0	0.00	1	30.80	30.80	-1	1,034	-0.10%
2018/07/16	0	0.00	1	30.30	30.10	-1	1,039	-0.10%
2018/07/10	1	29.60	0	0.00	29.45	1	1,067	0.09%
2018/07/06	2	30.13	0	0.00	30.00	2	989	0.20%
2018/07/05	2	30.95	1	31.80	30.70	1	953	0.10%
2018/07/04	1	31.25	0	0.00	31.30	1	942	0.11%
2018/07/03	2	31.85	0	0.00	31.70	2	957	0.21%
2018/07/02	0	0.00	1	32.30	32.15	-1	965	-0.10%
2018/06/29	0	0.00	1	33.50	33.50	-1	966	-0.10%
2018/06/26	1	32.15	0	0.00	32.05	1	958	0.10%
2018/06/22	1	32.90	0	0.00	32.70	1	988	0.10%
2018/06/21	1	33.20	0	0.00	33.20	1	992	0.10%
2018/06/20	2	33.38	0	0.00	33.40	2	1,022	0.20%
2018/06/07	0	0.00	1	34.20	33.95	-1	1,160	-0.09%
2018/05/31	0	0.00	2	34.03	34.35	-2	1,253	-0.16%
2018/05/30	1	33.20	1	33.40	33.40	0	1,295	0.00%
2018/05/28	1	33.35	0	0.00	33.55	1	1,341	0.07%
2018/05/24	2	33.45	0	0.00	33.55	2	1,385	0.14%
2018/05/23	2	33.63	0	0.00	33.60	2	1,423	0.14%
2018/05/22	1	33.65	1	34.30	33.85	0	1,460	0.00%
2018/05/17	5	33.85	0	0.00	33.50	5	1,523	0.33%
2018/05/16	2	34.40	0	0.00	34.20	2	1,508	0.13%
2018/05/11	1	35.35	0	0.00	35.30	1	1,625	0.06%
2018/05/10	0	0.00	1	35.85	35.60	-1	1,649	-0.06%
2018/05/03	1	35.20	0	0.00	35.35	1	1,816	0.06%
2018/05/02	2	35.78	0	0.00	35.45	2	1,836	0.11%
2018/04/30	0	0.00	2	36.38	36.40	-2	1,834	-0.11%
2018/04/26	0	0.00	1	35.65	35.60	-1	1,829	-0.05%
2018/04/25	0	0.00	1	35.25	35.15	-1	1,814	-0.06%
2018/04/24	0	0.00	1	35.25	35.30	-1	1,810	-0.06%
2018/04/19	0	0.00	1	34.75	34.25	-1	1,846	-0.05%
2018/04/18	1	33.85	0	0.00	34.00	1	1,869	0.05%
2018/04/17	1	33.95	0.6	34.00	33.95	0.4	1,968	0.02%
2018/04/16	0	0.00	2	34.45	34.35	-2	2,096	-0.10%
2018/04/11	0	0.00	1	34.70	34.85	-1	2,187	-0.05%
2018/04/10	2	34.40	0	0.00	34.40	2	2,202	0.09%
2018/04/09	1	34.25	0	0.00	34.10	1	2,237	0.04%
2018/04/03	1	34.70	0	0.00	34.75	1	2,256	0.04%
2018/03/31	1	34.80	1	35.35	35.30	0	2,280	0.00%
2018/03/30	0	0.00	1	35.10	35.15	-1	2,289	-0.04%
2018/03/29	0	0.00	1	34.55	34.85	-1	2,307	-0.04%
2018/03/28	2	34.78	1	35.05	34.50	1	2,323	0.04%
2018/03/27	1	35.40	2	35.48	35.35	-1	2,308	-0.04%
2018/03/23	2	34.95	0	0.00	34.95	2	2,304	0.09%
2018/03/22	1	35.70	0	0.00	35.70	1	2,286	0.04%
2018/03/21	1	36.00	0	0.00	36.10	1	2,306	0.04%
2018/03/20	2	36.28	0	0.00	36.20	2	2,344	0.09%
2018/03/19	2	36.60	0	0.00	36.65	2	2,352	0.09%
2018/03/16	1	36.40	0	0.00	37.60	1	2,329	0.04%
2018/03/15	0	0.00	2	36.93	36.95	-2	2,310	-0.09%
2018/03/14	0	0.00	1	37.05	37.15	-1	2,332	-0.04%
2018/03/09	1	36.00	0	0.00	36.20	1	2,461	0.04%
2018/03/08	2	36.55	0	0.00	36.40	2	2,599	0.08%
2018/03/06	2	37.70	0	0.00	37.30	2	2,813	0.07%
2018/03/05	0	0.00	1	38.00	37.75	-1	2,827	-0.04%
2018/02/27	1	37.35	1	37.40	37.30	0	2,758	0.00%
2018/02/23	0	0.00	1	38.00	37.50	-1	2,721	-0.04%
2018/02/22	0	0.00	3	37.13	37.35	-3	2,684	-0.11%
2018/02/21	1	36.00	1	35.60	36.30	0	2,648	0.00%
2018/02/06	3	34.97	1	35.90	34.65	2	2,558	0.08%
2018/02/05	1	37.15	4	36.85	37.10	-3	2,494	-0.12%
2018/02/02	2	38.18	1	38.75	37.90	1	2,475	0.04%
2018/02/01	5	39.43	1	39.75	38.50	4	2,464	0.16%
2018/01/31	0	0.00	1	38.50	38.65	-1	2,352	-0.04%
2018/01/26	0	0.00	3	37.95	38.15	-3	2,308	-0.13%
2018/01/24	0	0.00	2	37.70	38.00	-2	2,282	-0.09%
2018/01/23	1	37.20	0	0.00	37.20	1	2,273	0.04%
2018/01/22	2	37.00	0	0.00	36.85	2	2,288	0.09%
2018/01/17	0	0.00	0.1	37.70	37.70	-0.1	2,352	0.00%
2018/01/16	1	37.95	0	0.00	38.15	1	2,372	0.04%
2018/01/11	0	0.00	2	39.13	39.25	-2	2,347	-0.09%
2018/01/10	1	38.65	5	38.41	38.50	-4	2,240	-0.18%
2018/01/09	0	0.00	4	37.81	38.00	-4	2,120	-0.19%
2018/01/08	1	38.00	5	37.66	37.40	-4	2,110	-0.19%
2018/01/05	0	0.00	2	37.73	37.80	-2	2,108	-0.09%
2018/01/04	0	0.00	2	37.20	37.15	-2	2,071	-0.10%
2018/01/03	0	0.00	10	36.95	37.00	-10	2,069	-0.48%
2018/01/02	1	37.15	0	0.00	37.30	1	2,055	0.05%