橋椿 (2062)-新光券商分點個股進出

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

橋椿

(2062)

可現股當沖

股價
31.10
漲跌
▲0.20
漲幅
+0.65%
成交量
836張
產業
上市居家生活
157人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

橋椿 (2062)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/11/20	1	31.00	44	31.06	30.90	-43	5,481	-0.78%
2024/11/19	0	0.00	12	31.45	31.40	-12	5,669	-0.21%
2024/11/18	11.1	31.41	6	31.13	31.10	5.1	6,038	0.08%
2024/11/15	1	31.95	2	32.18	32.15	-1	6,491	-0.02%
2024/11/14	3.1	31.87	0	0.00	31.60	3.1	7,338	0.04%
2024/11/13	6	32.17	29	32.41	32.15	-23	7,582	-0.30%
2024/11/12	31.1	32.72	7	32.71	32.45	24.1	7,605	0.32%
2024/11/11	56.1	34.07	24	34.08	33.75	32.1	7,620	0.42%
2024/11/08	41	35.85	29	35.75	35.60	12	7,769	0.15%
2024/11/07	62	36.29	57.2	36.43	36.25	4.8	8,033	0.06%
2024/11/06	125	36.33	150.1	36.32	37.05	-25.1	8,007	-0.31%	大買/大賣/
2024/11/05	66	34.38	48.1	34.22	34.50	18	7,960	0.23%
2024/11/04	0	0.00	14	33.01	33.05	-14	8,024	-0.17%
2024/11/01	38.1	33.05	200	33.14	33.20	-162	8,075	-2.01%	大賣/鉅額交易
2024/10/30	29.2	33.54	6.3	33.57	33.40	22.9	8,120	0.28%
2024/10/29	12.1	34.85	3	34.73	34.70	9.1	8,342	0.11%
2024/10/28	3.1	35.44	2	35.53	35.55	1.1	8,549	0.01%
2024/10/25	5	35.78	4	35.73	36.00	1	8,621	0.01%
2024/10/24	32	36.02	51	35.78	35.50	-19	8,636	-0.22%
2024/10/23	64	37.67	3	37.85	37.65	61	8,614	0.71%
2024/10/22	45.1	37.85	10.1	37.92	37.60	35	8,598	0.41%
2024/10/21	49	37.83	49	38.08	38.40	0	8,569	0.00%
2024/10/18	33.1	37.29	25	37.32	37.45	8.1	8,535	0.09%
2024/10/17	71	37.60	23	37.54	37.65	48	8,509	0.56%
2024/10/16	52	37.31	64.1	37.33	37.70	-12.1	8,461	-0.14%
2024/10/15	11	35.84	4.6	35.83	35.70	6.4	8,361	0.08%
2024/10/14	11.5	34.99	19.3	35.21	35.50	-7.8	8,319	-0.09%
2024/10/11	107.1	35.55	26	35.70	34.65	81.1	8,291	0.98%	大買/
2024/10/09	61	39.05	5	38.62	38.00	56	8,180	0.68%
2024/10/08	69.1	39.66	45.3	40.02	39.65	23.8	8,122	0.29%
2024/10/07	275.5	41.14	89.7	41.18	40.95	185.8	8,072	2.30%	大買/鉅額交易
2024/10/04	161.2	41.68	105	41.20	41.15	56.2	8,020	0.70%	大買/大賣/
2024/10/01	14.2	40.84	44.7	41.10	41.35	-30.5	7,927	-0.38%
2024/09/30	29.1	40.96	9.2	41.56	40.75	19.9	7,870	0.25%
2024/09/27	82.9	41.35	111.5	41.42	40.90	-28.6	7,815	-0.37%	大賣/
2024/09/26	198.9	41.97	215.2	41.66	40.90	-16.3	7,691	-0.21%	大買/大賣/
2024/09/25	19.9	41.00	86.2	41.06	41.00	-66.4	7,413	-0.90%
2024/09/24	125.5	40.67	111	40.70	40.75	14.5	7,309	0.20%	大買/大賣/
2024/09/23	102.3	41.36	244.2	41.29	41.85	-141.9	7,163	-1.98%	大買/大賣/鉅額交易
2024/09/20	244.4	40.19	94	40.33	40.35	150.4	6,828	2.20%	大買/鉅額交易
2024/09/19	93.2	39.61	117.6	39.49	40.00	-24.4	6,521	-0.37%	大賣/
2024/09/18	141	38.28	18	38.44	38.20	123	6,328	1.94%	大買/鉅額交易
2024/09/16	120.4	39.28	66	39.43	39.20	54.3	6,262	0.87%	大買/
2024/09/13	78.1	38.03	82.3	38.38	37.95	-4.2	6,069	-0.07%
2024/09/12	26	36.76	46.2	36.78	36.70	-20.2	5,902	-0.34%
2024/09/11	3	35.38	15	35.39	35.25	-12	5,848	-0.21%
2024/09/10	15.1	35.14	13	34.93	34.80	2.1	5,825	0.04%
2024/09/09	24.1	36.03	18	35.93	35.90	6.1	5,774	0.11%
2024/09/06	25.2	36.80	6	36.33	36.25	19.2	5,728	0.33%
2024/09/05	6.1	37.65	17.1	37.54	37.10	-11	5,693	-0.19%
2024/09/04	23.1	37.06	27	37.17	36.75	-3.9	5,672	-0.07%
2024/09/03	36	38.58	85.2	38.73	38.65	-49.2	5,610	-0.88%
2024/09/02	19.2	37.77	37	37.85	37.65	-17.8	5,530	-0.32%
2024/08/30	68.1	38.31	29.1	39.00	37.90	38.9	5,492	0.71%
2024/08/29	81.4	39.07	55	39.11	38.85	26.4	5,390	0.49%
2024/08/28	158	41.05	121.1	40.84	39.90	36.9	5,279	0.70%	大買/大賣/
2024/08/27	143	39.54	174.1	39.83	40.25	-31.1	4,979	-0.62%	大買/大賣/
2024/08/26	50	39.32	72.2	39.05	38.55	-22.2	4,791	-0.46%
2024/08/23	87.2	37.97	86.2	38.16	39.00	1	4,650	0.02%
2024/08/22	302.7	40.10	334	39.53	37.80	-31.3	4,497	-0.70%	大買/大賣/
2024/08/21	94.1	38.72	187	38.52	39.05	-92.9	4,012	-2.32%	大賣/
2024/08/20	456.1	38.67	323.2	38.60	38.30	132.8	3,815	3.48%	大買/大賣/鉅額交易
2024/08/19	358	38.48	361	38.52	37.75	-3	3,447	-0.09%	大買/大賣/
2024/08/16	461	37.52	1,086.1	37.77	38.70	-625	2,991	-20.89%	大買/大賣/鉅額交易
2024/08/15	93.1	34.18	338	34.63	35.20	-245	2,143	-11.43%	大賣/鉅額交易
2024/08/14	11	32.27	34.1	32.06	32.00	-23.1	1,887	-1.22%
2024/08/13	8	31.63	30	31.38	31.50	-22	1,862	-1.18%
2024/08/12	57.1	32.98	95	32.59	32.00	-38	1,903	-1.99%
2024/08/09	226	32.44	205.3	31.99	33.10	20.7	1,750	1.19%	大買/大賣/
2024/08/08	24.1	30.50	0	0.00	30.45	24.1	1,474	1.63%
2024/08/07	43	33.25	48.1	33.91	33.80	-5.1	1,454	-0.35%
2024/08/06	97	31.82	55.6	30.63	31.95	41.4	1,390	2.98%
2024/08/05	29	31.20	72	31.50	30.55	-43	1,361	-3.16%
2024/08/02	57	34.09	37.3	33.98	33.90	19.7	1,308	1.51%
2024/08/01	126	35.16	77.5	35.48	34.65	48.5	1,251	3.88%	大買/
2024/07/31	80	33.51	86.6	33.75	32.60	-6.6	1,002	-0.66%
2024/07/30	109	31.08	42	31.07	31.50	67	800	8.37%	大買/
2024/07/29	4	33.40	15	33.55	33.60	-11	735	-1.50%
2024/07/26	3	30.50	6.7	30.54	30.55	-3.7	710	-0.52%
2024/07/22	2	27.85	0	0.00	27.85	2	692	0.29%
2024/07/18	10	28.93	7	28.50	28.85	3	716	0.42%
2024/07/17	5	28.75	0	0.00	28.75	5	750	0.67%
2024/07/12	13	28.46	0	0.00	28.50	13	893	1.45%
2024/07/11	2	27.85	20	27.88	27.90	-18	891	-2.02%
2024/07/09	0	0.00	28	27.65	27.50	-28	899	-3.11%
2024/07/03	0	0.00	13	28.13	28.40	-13	925	-1.40%
2024/07/02	0	0.00	9	27.98	27.90	-9	929	-0.97%
2024/06/21	0	0.00	5	28.20	28.20	-5	993	-0.50%
2024/06/20	0	0.00	12.8	28.02	28.10	-12.8	998	-1.28%
2024/06/17	2	28.00	0	0.00	28.10	2	1,001	0.20%
2024/06/14	2	28.05	0	0.00	28.20	2	1,002	0.20%
2024/06/13	10	27.79	1	28.00	27.85	9	1,008	0.89%
2024/06/12	2	27.85	0	0.00	27.85	2	1,011	0.20%
2024/06/11	17	27.94	12	27.75	28.00	5	1,013	0.49%
2024/06/07	0	0.00	8	28.71	29.15	-8	999	-0.80%
2024/06/06	0	28.70	11	28.78	28.80	-11	1,004	-1.09%
2024/06/05	1	29.00	30	29.02	28.80	-29	1,009	-2.87%
2024/05/31	0	0.00	2.1	29.65	29.50	-2.1	1,031	-0.20%
2024/05/30	5.1	29.48	0	0.00	29.70	5.1	1,042	0.49%
2024/05/29	7	29.65	0	0.00	29.70	7	1,044	0.67%
2024/05/28	0	0.00	2	30.15	30.20	-2	1,047	-0.19%
2024/05/27	4	29.53	24	29.58	29.90	-20	1,069	-1.87%
2024/05/24	2	29.35	6	29.88	29.90	-4	1,079	-0.37%
2024/05/23	19.1	29.42	30	29.36	29.65	-10.9	1,089	-1.00%
2024/05/22	43.1	29.80	17	29.79	29.70	26.1	1,107	2.35%
2024/05/21	1.1	30.44	6	30.72	30.35	-4.9	1,149	-0.43%
2024/05/20	7.1	30.52	6	30.55	30.60	1.1	1,159	0.09%
2024/05/17	12.9	30.76	30	30.60	30.40	-17.1	1,180	-1.45%
2024/05/16	62	32.41	40.3	32.33	31.25	21.7	1,195	1.82%
2024/05/15	14.2	31.24	12.2	31.51	31.05	2	1,151	0.17%
2024/05/14	7	30.94	2	30.83	30.95	5	1,137	0.44%
2024/05/13	1	30.50	17	30.81	30.90	-16	1,122	-1.43%
2024/05/10	17	30.69	14	30.85	30.50	3	1,097	0.27%
2024/05/09	99	30.52	37	30.76	30.30	62	1,071	5.79%
2024/05/08	5	28.51	19	28.77	29.20	-14	1,004	-1.39%
2024/05/07	6	29.17	0	29.30	29.00	6	995	0.60%
2024/05/06	3	29.97	0	0.00	29.60	3	985	0.30%
2024/05/03	21	29.92	7	29.85	29.60	14	972	1.44%
2024/05/02	2	29.48	3	29.90	30.00	-1	953	-0.10%
2024/04/29	1	29.90	4	29.98	29.95	-3	927	-0.32%
2024/04/26	11	29.46	3	29.65	29.30	8	921	0.87%
2024/04/25	3	29.10	13	29.11	28.95	-10	914	-1.09%
2024/04/24	13	29.81	4	29.88	29.60	9	900	1.00%
2024/04/23	17	30.24	14.1	30.05	30.05	2.9	889	0.33%
2024/04/22	13	30.22	24.1	30.18	29.75	-11.1	854	-1.30%
2024/04/19	15	30.56	22	29.70	29.65	-7	824	-0.85%
2024/04/18	4	29.70	15	30.27	30.80	-11	764	-1.44%
2024/04/16	10	27.47	3	27.35	27.40	7	701	1.00%
2024/04/11	5	28.23	1	28.20	28.20	4	700	0.57%
2024/04/10	6	28.74	20	28.73	28.70	-14	688	-2.03%
2024/04/09	12	29.92	16	30.05	30.05	-4	674	-0.59%
2024/04/08	10	29.35	1	29.25	29.30	9	657	1.37%
2024/04/02	7	29.16	12	29.18	29.20	-5	648	-0.77%
2024/04/01	36	29.62	17	29.80	29.30	19	640	2.97%
2024/03/29	4	29.05	15	29.01	29.20	-11	607	-1.81%
2024/03/28	164	28.29	3	28.50	28.25	161	588	27.37%	大買/鉅額交易
2024/03/27	5	27.81	1	28.10	27.95	4	582	0.69%
2024/03/26	4	27.99	3	27.87	27.90	1	581	0.17%
2024/03/25	6	27.90	0	0.00	28.00	6	579	1.04%
2024/03/22	0	0.00	14	27.33	27.30	-14	576	-2.43%
2024/03/21	9	27.30	3	27.28	27.20	6	589	1.02%
2024/03/20	19	27.24	2	27.28	27.20	17	592	2.87%
2024/03/19	7	27.41	4	27.84	27.45	3	587	0.51%
2024/03/18	19	28.02	14	27.94	27.90	5	584	0.86%
2024/03/15	3	27.67	6	27.85	27.60	-3	577	-0.52%
2024/03/14	15	27.37	0	0.00	27.35	15	573	2.62%
2024/03/13	44	27.71	9	27.62	27.40	35	570	6.14%
2024/03/12	5	27.93	9	28.16	28.20	-4	566	-0.71%
2024/03/11	17	28.08	7	28.14	28.05	10	562	1.78%
2024/03/08	18	28.82	2	28.78	28.70	16	561	2.84%
2024/03/07	8	29.23	2.2	29.53	29.45	5.8	566	1.03%
2024/03/06	14	29.73	5	29.77	30.00	9	555	1.62%
2024/03/05	9	29.04	5.4	29.28	28.95	3.6	540	0.67%
2024/03/04	3	29.35	1	29.55	29.50	2	528	0.38%
2024/03/01	0	0.00	1	29.40	29.65	-1	521	-0.19%
2024/02/29	10	30.38	12	30.35	29.75	-2	517	-0.39%
2024/02/27	0	0.00	9	29.31	29.30	-9	488	-1.84%
2024/02/26	7	29.20	5	29.28	29.30	2	471	0.42%
2024/02/23	16	29.76	13	29.92	29.50	3	457	0.66%
2024/02/22	15	29.72	35.4	29.97	30.60	-20.3	430	-4.72%
2024/02/21	0	28.85	9	28.58	28.50	-9	371	-2.42%
2024/02/20	22	29.69	41.2	29.63	28.80	-19.2	353	-5.43%
2024/02/19	14	28.33	19.1	28.28	28.45	-5.1	321	-1.59%
2024/02/16	74.3	27.96	45	27.32	27.80	29.3	297	9.85%
2024/02/15	24	26.33	5	26.32	26.25	19	258	7.35%
2024/02/05	1	24.80	6	24.75	25.00	-5	246	-2.03%
2024/01/26	6	25.60	1	25.60	25.60	5	256	1.95%
2024/01/25	1	24.85	0	0.00	24.90	1	255	0.39%
2024/01/24	2	25.10	0	0.00	25.05	2	252	0.79%
2024/01/22	0	0.00	4	25.00	25.10	-4	255	-1.57%
2024/01/18	1	24.75	0	0.00	24.70	1	248	0.40%
2024/01/17	3	24.97	0	0.00	24.85	3	244	1.22%
2024/01/12	15	25.51	0	0.00	25.75	15	234	6.38%
2024/01/11	3	25.75	3	26.10	25.75	0	231	0.00%
2024/01/10	2	25.60	0	0.00	25.70	2	231	0.86%
2024/01/09	2	26.13	4.3	26.01	25.80	-2.3	230	-1.00%
2024/01/08	0	0.00	0.3	25.50	25.25	-0.3	218	-0.16%
2024/01/03	0	0.00	5	25.68	25.65	-5	216	-2.32%
2024/01/02	1	25.05	1	25.40	25.45	0	213	0.00%
2023/12/27	0	25.50	0	0.00	25.55	0	208	0.02%
2023/12/26	0	0.00	2	25.45	25.50	-2	207	-0.96%
2023/12/25	0	0.00	0	25.50	25.40	0	207	-0.02%
2023/12/21	0	0.00	14	25.54	25.55	-14	205	-6.81%
2023/12/20	0	0.00	1	25.80	25.55	-1	203	-0.49%
2023/12/18	11	26.10	3	26.55	26.10	8	196	4.07%
2023/12/13	0	0.00	1	25.15	25.20	-1	175	-0.57%
2023/12/12	0	0.00	2	25.38	25.40	-2	173	-1.15%
2023/12/07	2	25.08	0	0.00	24.80	2	165	1.21%
2023/12/06	1	26.10	3	25.87	25.80	-2	159	-1.25%
2023/12/05	25	26.37	18	26.91	26.05	7	154	4.53%
2023/12/04	1	26.20	10	25.78	26.20	-9	143	-6.28%
2023/12/01	0.3	24.50	0	0.00	24.55	0.3	128	0.20%
2023/11/30	0.3	24.45	0	0.00	24.45	0.3	127	0.20%
2023/11/27	2	24.38	2	24.85	24.25	0	125	0.00%
2023/11/21	0	24.15	3	24.12	23.95	-3	116	-2.53%
2023/11/20	1	24.30	0	0.00	24.15	1	115	0.87%
2023/11/17	0	0.00	2	24.15	24.15	-2	113	-1.76%
2023/11/16	5	24.10	0	0.00	24.10	5	113	4.42%
2023/11/15	1	23.90	0	0.00	24.20	1	111	0.89%
2023/11/13	0	0.00	10.3	23.75	23.95	-10.3	103	-9.94%
2023/11/10	0	0.00	2	23.45	23.55	-2	98	-2.02%
2023/11/08	10	23.25	3	23.35	23.65	7	98	7.10%
2023/11/01	0	0.00	7	22.45	22.45	-7	85	-8.23%
2023/10/30	1	22.65	0	0.00	22.50	1	85	1.17%
2023/10/27	0	21.85	0	0.00	21.90	0	83	0.04%
2023/10/16	0	0.00	4	22.00	22.00	-4	107	-3.73%
2023/10/13	5	22.16	0	0.00	22.15	5	111	4.47%
2023/10/05	0	22.10	0	0.00	22.10	0	117	0.03%
2023/10/02	0	0.00	1	22.15	22.20	-1	124	-0.80%
2023/09/22	1	22.15	0	0.00	22.15	1	130	0.77%
2023/09/19	0	22.30	1	22.35	22.30	-1	130	-0.74%
2023/09/15	0	0.00	0	22.10	22.30	0	131	0.00%
2023/09/14	0	0.00	1	22.30	22.25	-1	131	-0.76%
2023/09/08	1	21.85	0	0.00	21.90	1	134	0.74%
2023/09/07	1	21.95	0	0.00	21.95	1	136	0.76%
2023/09/06	0	22.20	0	0.00	22.10	0	138	0.03%
2023/09/05	0.1	22.15	0	0.00	22.20	0.1	144	0.04%
2023/09/04	2	22.28	0	0.00	22.30	2	147	1.36%
2023/08/30	0	21.75	0	0.00	21.70	0	150	0.02%
2023/08/29	0	21.65	0	0.00	21.65	0	151	0.02%
2023/08/25	1	21.60	0	0.00	21.65	1	153	0.65%
2023/08/23	0	22.05	2	21.85	21.90	-2	154	-1.27%
2023/08/21	0.1	22.25	0	0.00	22.15	0.1	157	0.03%
2023/08/18	2	22.25	0	0.00	22.10	2	158	1.26%
2023/08/17	0	0.00	15	22.15	22.05	-15	156	-9.60%
2023/08/16	0	0.00	2	21.53	21.65	-2	155	-1.29%
2023/08/15	0	21.40	0	0.00	21.65	0	156	0.02%
2023/08/14	2	21.85	7	21.60	21.60	-5	156	-3.17%
2023/08/11	1	22.00	0	0.00	22.00	1	157	0.66%
2023/08/10	0	22.25	0	0.00	22.10	0	158	0.02%
2023/08/09	0	22.50	0	0.00	22.25	0	159	0.03%
2023/08/08	1	22.35	0	0.00	22.40	1	160	0.62%
2023/07/31	0	22.38	1	22.20	22.25	-1	170	-0.56%
2023/07/28	0	0.00	1	22.55	22.45	-1	170	-0.59%
2023/07/27	0	22.40	0	0.00	22.55	0	170	0.02%
2023/07/26	0	0.00	1	22.60	22.65	-1	171	-0.58%
2023/07/25	0	0.00	6	22.33	22.35	-6	170	-3.52%
2023/07/24	1	23.10	0	0.00	23.20	1	168	0.59%
2023/07/19	1	23.20	0	0.00	23.05	1	165	0.60%
2023/07/18	5.3	23.25	0	0.00	23.20	5.3	169	3.12%
2023/07/14	1	22.95	10	23.05	23.00	-9	169	-5.32%
2023/07/13	0	0.00	0	22.85	23.00	0	168	-0.02%
2023/07/11	0	0.00	1	23.10	22.95	-1	174	-0.57%
2023/07/10	0	0.00	1	22.90	22.90	-1	173	-0.58%
2023/07/07	2	22.70	0	0.00	22.75	2	171	1.17%
2023/07/06	2	22.80	0	0.00	22.90	2	171	1.16%
2023/07/04	0	0.00	1	23.10	23.00	-1	172	-0.58%
2023/07/03	2	23.15	0	0.00	23.10	2	171	1.16%
2023/06/30	0	0.00	1	23.15	23.15	-1	171	-0.58%
2023/06/27	4	22.94	0	0.00	22.85	4	176	2.29%
2023/06/26	5	23.10	1	22.75	23.10	4	175	2.29%
2023/06/21	0	0.00	5	22.85	22.85	-5	175	-2.86%
2023/06/19	0	0.00	6	22.79	22.70	-6	175	-3.41%
2023/06/16	1	22.85	0.1	23.05	22.90	1	176	0.54%
2023/06/15	0.1	23.20	2	23.03	23.00	-1.9	176	-1.08%
2023/06/14	1	23.00	1	23.00	22.95	0	173	0.00%
2023/06/09	4	22.74	2	22.90	22.80	2	180	1.11%
2023/06/08	2	22.52	0	0.00	22.40	2	182	1.11%
2023/06/07	1	22.50	0	0.00	22.45	1	190	0.53%
2023/06/06	2	22.10	0	0.00	22.05	2	192	1.04%
2023/06/05	2	22.05	3	22.03	22.00	-1	198	-0.50%
2023/06/02	0	0.00	7	21.86	21.85	-7	201	-3.48%
2023/05/30	0	21.90	0	0.00	21.40	0	216	0.02%
2023/05/29	0	21.40	0	0.00	21.45	0	221	0.02%
2023/05/26	3.1	21.65	0	0.00	21.45	3.1	229	1.33%
2023/05/25	0	0.00	1	21.80	21.70	-1	229	-0.44%
2023/05/19	0.1	21.60	0	0.00	21.60	0.1	236	0.02%
2023/05/15	1	21.30	0	0.00	21.10	1	242	0.41%
2023/05/12	0.1	21.92	0	0.00	21.30	0.1	243	0.03%
2023/05/11	0.1	21.92	0	0.00	21.55	0.1	247	0.03%
2023/05/09	0.1	22.10	0	0.00	22.00	0.1	252	0.02%
2023/05/08	1	22.15	20	22.05	22.10	-19	249	-7.60%
2023/05/03	0.1	22.15	0	0.00	22.10	0.1	254	0.02%
2023/05/02	1	22.21	0	0.00	22.25	1	253	0.41%
2023/04/27	0	0.00	1	22.10	22.30	-1	254	-0.39%
2023/04/26	0	0.00	1	21.90	22.05	-1	258	-0.39%
2023/04/25	0.1	22.20	0	0.00	22.00	0.1	261	0.02%
2023/04/24	6.1	22.18	0	0.00	22.20	6.1	262	2.32%
2023/04/21	0.1	22.50	0	0.00	22.20	0.1	262	0.02%
2023/04/20	0.1	22.75	0	0.00	22.60	0.1	268	0.02%
2023/04/14	1	22.70	0	0.00	22.85	1	268	0.37%
2023/04/12	1	23.00	3	23.02	23.05	-2	262	-0.78%
2023/04/07	0	0.00	2	23.10	23.05	-2	265	-0.75%
2023/03/31	0	0.00	1	23.25	23.15	-1	266	-0.38%
2023/03/30	0	0.00	7	23.24	23.15	-7	266	-2.63%
2023/03/28	0.1	23.00	0	0.00	22.80	0.1	266	0.02%
2023/03/27	3	22.85	0	0.00	22.95	3	268	1.12%
2023/03/24	0.1	22.95	0	0.00	22.85	0.1	271	0.02%
2023/03/23	4	22.95	4	22.98	22.95	0	272	0.00%
2023/03/22	1.1	22.80	0	0.00	22.95	1.1	274	0.38%
2023/03/16	0	22.85	2	22.55	22.50	-2	281	-0.70%
2023/03/13	3.1	23.15	1	22.70	23.00	2.1	286	0.72%
2023/03/10	9.1	23.67	0	0.00	23.50	9.1	282	3.21%
2023/03/09	5	23.90	1	23.95	23.95	4	275	1.45%
2023/03/08	1	23.95	2	23.95	23.90	-1	273	-0.35%
2023/03/06	0	0.00	1	23.55	23.75	-1	266	-0.37%
2023/03/02	1	23.30	4	23.50	23.35	-3	260	-1.15%
2023/03/01	2	23.80	1	23.55	23.55	1	258	0.39%
2023/02/24	9.1	23.58	13	23.74	23.55	-3.9	254	-1.54%
2023/02/23	0	0.00	4	23.93	23.85	-4	245	-1.63%
2023/02/22	0	23.95	0	0.00	23.80	0	246	0.02%
2023/02/21	2	23.95	4	24.00	24.00	-2	247	-0.81%
2023/02/16	2	23.85	5	23.85	23.80	-3	257	-1.16%
2023/02/15	0	0.00	3	23.65	23.65	-3	258	-1.16%
2023/02/14	8.1	23.70	4	23.70	23.70	4.1	256	1.61%
2023/02/10	0	0.00	25	24.13	24.20	-25	264	-9.47%
2023/02/09	4.1	23.80	0	0.00	23.80	4.1	268	1.52%
2023/02/08	1.1	23.81	1	23.85	23.95	0.1	266	0.02%
2023/02/07	3.1	24.03	20	24.00	24.00	-17	268	-6.31%
2023/02/06	1	24.40	10	24.30	24.55	-9	265	-3.39%
2023/02/03	1	24.40	2	24.35	24.50	-1	268	-0.37%
2023/02/02	0	0.00	2	24.70	24.60	-2	269	-0.74%
2023/02/01	0	0.00	12	24.28	24.35	-12	269	-4.45%
2023/01/31	1	23.85	0	0.00	23.80	1	271	0.37%
2023/01/30	3	23.75	4	23.88	23.85	-1	287	-0.35%
2023/01/17	8	23.66	2	23.65	23.65	6	306	1.96%
2023/01/16	34	23.96	7	23.77	23.60	27	374	7.19%
2023/01/13	18	24.09	3	24.10	24.10	15	416	3.60%
2023/01/11	21	23.85	0	0.00	23.90	21	411	5.10%
2023/01/10	3	23.68	32	23.46	23.80	-29	410	-7.07%
2023/01/09	2	22.93	17	22.90	23.05	-15	401	-3.74%
2023/01/06	2.1	22.70	6	22.80	22.65	-3.9	399	-0.97%
2023/01/05	0.1	22.80	1	22.85	22.70	-0.9	400	-0.22%
2023/01/04	2	22.70	0	0.00	22.80	2	399	0.50%
2023/01/03	0	0.00	2	22.45	22.60	-2	399	-0.50%
2022/12/30	2	22.55	2	22.60	22.60	0	399	0.00%
2022/12/29	0	0.00	1	22.50	22.45	-1	399	-0.25%
2022/12/27	1	22.40	0	0.00	22.45	1	391	0.26%
2022/12/23	2	22.40	0	0.00	22.35	2	391	0.51%
2022/12/20	0	0.00	2	22.25	22.15	-2	389	-0.51%
2022/12/16	2	22.50	0	0.00	22.50	2	383	0.53%
2022/12/15	4	22.71	0	0.00	22.75	4	380	1.05%
2022/12/14	1	22.65	4	22.65	22.65	-3	377	-0.79%
2022/12/13	4.1	22.38	7	22.53	22.50	-2.9	374	-0.77%
2022/12/09	0.1	22.35	0	0.00	22.35	0.1	372	0.01%
2022/12/08	6	22.25	0	0.00	22.35	6	374	1.60%
2022/12/07	3.1	22.06	0	0.00	22.15	3.1	374	0.83%
2022/12/06	0.3	22.40	0	0.00	22.30	0.3	372	0.08%
2022/12/05	0	0.00	8	22.71	22.70	-8	368	-2.17%
2022/12/02	0	0.00	4	22.40	22.35	-4	382	-1.05%
2022/12/01	1	22.20	1	22.25	22.15	0	379	0.00%
2022/11/30	0	0.00	1	22.05	22.10	-1	376	-0.27%
2022/11/28	0.1	21.85	3	21.82	21.90	-3	374	-0.79%
2022/11/25	11	22.15	20	22.11	22.00	-9	373	-2.41%
2022/11/24	10.1	21.88	2	22.05	22.00	8.1	370	2.17%
2022/11/23	0	21.75	2	21.60	21.75	-2	367	-0.54%
2022/11/22	2	21.55	1	21.50	21.55	1	364	0.27%
2022/11/21	0.1	21.60	0	0.00	21.45	0.1	364	0.01%
2022/11/18	0.1	21.52	0	0.00	21.50	0.1	365	0.01%
2022/11/17	0.1	22.40	3	21.62	21.60	-3	364	-0.81%
2022/11/16	4	21.94	0	0.00	21.95	4	362	1.10%
2022/11/15	0	0.00	6	22.04	22.05	-6	358	-1.67%
2022/11/14	3	21.88	1	21.90	21.90	2	353	0.57%
2022/11/11	23	21.81	7	21.78	21.70	16	348	4.59%
2022/11/09	1	21.65	0	0.00	21.75	1	346	0.29%
2022/11/08	8.1	21.88	4	21.78	21.65	4.1	346	1.18%
2022/11/07	2	22.30	1	22.30	22.20	1	345	0.30%
2022/11/04	3	21.75	1	21.95	21.95	2	340	0.59%
2022/11/03	2	21.10	3	21.47	21.55	-1	336	-0.30%
2022/11/02	1	21.30	0	0.00	21.30	1	334	0.30%
2022/11/01	0	0.00	2	21.40	21.30	-2	345	-0.58%
2022/10/31	3	20.70	0	0.00	20.65	3	342	0.88%
2022/10/26	5.1	20.63	0	0.00	20.55	5.1	338	1.49%
2022/10/25	17	21.26	4	21.13	20.85	13	333	3.90%
2022/10/24	88	22.32	30	22.79	21.75	58	317	18.29%
2022/10/21	27	22.88	17	23.00	23.00	10	254	3.93%
2022/10/18	0	20.55	0	0.00	20.70	0	245	0.00%
2022/10/17	4.1	20.55	0	0.00	20.55	4.1	244	1.66%
2022/10/12	1.1	21.70	0	0.00	21.85	1.1	236	0.44%
2022/10/11	1.1	22.01	0	0.00	22.05	1.1	235	0.45%
2022/10/07	0.1	22.70	0	0.00	22.75	0.1	233	0.03%
2022/10/06	1.1	22.75	0	0.00	22.85	1.1	231	0.45%
2022/09/30	0.1	22.84	0	0.00	22.80	0.1	232	0.02%
2022/09/29	0.1	23.05	0	0.00	23.00	0.1	231	0.02%
2022/09/28	1.1	22.92	0	0.00	23.05	1.1	231	0.48%
2022/09/27	0	0.00	1	23.25	23.70	-1	232	-0.43%
2022/09/26	1.1	23.25	1	23.10	23.10	0.1	241	0.02%
2022/09/22	0.1	23.55	0	0.00	23.75	0.1	261	0.02%
2022/09/21	0.1	23.90	0	0.00	23.75	0.1	263	0.02%
2022/09/19	0.1	23.70	0	0.00	23.85	0.1	266	0.02%
2022/09/16	1	24.20	0	0.00	24.15	1	268	0.37%
2022/09/15	2	23.90	0	0.00	23.75	2	273	0.73%
2022/09/14	0	0.00	4	23.81	24.15	-4	273	-1.46%
2022/09/13	1.2	23.65	0	0.00	23.70	1.2	272	0.42%
2022/09/12	0	0.00	6	23.92	24.05	-6	276	-2.17%
2022/09/08	34.1	23.16	25	23.40	23.35	9.1	274	3.30%
2022/09/07	1	24.70	0	0.00	24.70	1	256	0.39%
2022/09/06	3	24.85	0	0.00	25.15	3	257	1.17%
2022/09/01	5.1	25.25	0	0.00	25.25	5.1	264	1.91%
2022/08/26	0	0.00	31	25.69	25.80	-31	263	-11.74%
2022/08/25	4	25.50	13	25.56	25.60	-9	264	-3.40%
2022/08/19	0	0.00	3	26.25	26.10	-3	261	-1.15%
2022/08/16	4	26.25	0	0.00	26.25	4	259	1.54%
2022/08/15	4	26.55	9	26.34	26.55	-5	258	-1.94%
2022/08/12	0	0.00	1	26.10	26.20	-1	255	-0.39%
2022/08/11	2	25.25	8	25.28	25.20	-6	246	-2.43%
2022/08/09	12	25.10	0	0.00	25.10	12	249	4.81%
2022/08/08	13	25.41	9	25.58	25.00	4	251	1.59%
2022/08/05	5	26.74	1	26.70	26.65	4	240	1.66%
2022/08/04	2	26.40	2	26.55	26.40	0	243	0.00%
2022/08/03	49	26.31	0	0.00	26.25	49	241	20.28%
2022/08/02	5	26.53	5	26.56	26.40	0	243	0.00%
2022/08/01	3	27.33	13	27.22	26.85	-10	242	-4.13%
2022/07/29	12	26.48	4	26.53	26.50	8	231	3.46%
2022/07/28	26	26.68	2	26.85	26.55	24	227	10.54%
2022/07/27	45	27.14	24	27.20	26.85	21	221	9.48%
2022/07/26	0	0.00	1	26.10	26.10	-1	185	-0.54%
2022/07/25	21.1	23.67	0	0.00	23.75	21.1	184	11.41%
2022/07/20	4	23.35	0	0.00	23.40	4	195	2.04%
2022/07/19	0	0.00	0.5	23.30	23.50	-0.5	200	-0.22%
2022/07/15	0.1	22.85	9	22.80	22.90	-9	211	-4.23%
2022/07/14	0	0.00	1	22.80	22.85	-1	212	-0.47%
2022/07/13	3	22.75	0	0.00	22.70	3	212	1.41%
2022/07/12	0	22.65	0	0.00	22.55	0	212	0.01%
2022/07/07	0.1	22.80	0	0.00	22.85	0.1	214	0.03%
2022/07/06	0	0.00	10	22.61	22.75	-10	216	-4.62%
2022/07/05	0.1	22.35	40	22.57	22.65	-39.9	217	-18.39%
2022/07/04	0.1	22.55	5	22.70	22.30	-5	214	-2.31%
2022/07/01	44.1	23.06	3	22.95	22.55	41.1	207	19.80%
2022/06/30	11	23.25	0	0.00	23.25	11	191	5.76%
2022/06/29	0	0.00	1	24.20	23.90	-1	187	-0.53%
2022/06/28	2.1	24.50	0	0.00	24.30	2.1	190	1.08%
2022/06/23	0.1	24.10	0	0.00	24.00	0.1	190	0.03%
2022/06/22	2.1	24.74	0	0.00	24.10	2.1	184	1.11%
2022/06/20	0.1	24.40	2	25.05	24.50	-2	180	-1.08%
2022/06/16	0	0.00	2	25.55	25.55	-2	174	-1.15%
2022/06/14	1	25.35	0	0.00	25.40	1	172	0.58%
2022/06/13	2	25.60	0	0.00	25.55	2	180	1.11%
2022/06/10	1	25.65	0	0.00	26.00	1	181	0.55%
2022/06/07	0.1	25.60	20	25.48	25.50	-20	180	-11.05%
2022/06/06	1	25.55	0	0.00	25.60	1	180	0.55%
2022/06/02	0.1	25.60	0	0.00	25.55	0.1	188	0.03%
2022/06/01	2.1	25.68	1	25.60	25.55	1.1	191	0.55%
2022/05/31	0	0.00	24	25.68	25.75	-24	194	-12.36%
2022/05/27	0.1	25.60	10	25.40	25.40	-9.9	205	-4.84%
2022/05/24	0	0.00	2	25.70	25.40	-2	210	-0.95%
2022/05/23	2	25.65	0	0.00	25.65	2	210	0.95%
2022/05/19	0	0.00	3	25.15	25.35	-3	215	-1.39%
2022/05/18	0	0.00	10	25.55	25.45	-10	216	-4.63%
2022/05/17	3	25.35	7	25.40	25.35	-4	220	-1.82%
2022/05/16	8	25.08	3	25.08	25.20	5	218	2.29%
2022/05/13	2	25.40	0	0.00	25.30	2	215	0.93%
2022/05/12	0	0.00	7	25.36	25.25	-7	215	-3.25%
2022/05/11	3.1	25.30	0	0.00	25.25	3.1	212	1.44%
2022/05/10	3	25.20	5	25.15	25.50	-2	218	-0.92%
2022/05/09	2	25.55	0	0.00	25.50	2	222	0.90%
2022/05/06	2	26.05	0	0.00	26.15	2	223	0.90%
2022/05/03	0	0.00	1	26.35	26.20	-1	230	-0.43%
2022/04/28	3	26.52	1	26.60	26.45	2	234	0.85%
2022/04/26	0	0.00	1	26.85	26.70	-1	227	-0.44%
2022/04/25	9	26.99	7	26.74	26.65	2	229	0.87%
2022/04/22	2	27.48	2	27.70	27.70	0	224	0.00%
2022/04/21	0	0.00	1	26.90	26.90	-1	219	-0.46%
2022/04/13	3	26.55	0	0.00	26.60	3	249	1.20%
2022/04/12	3	26.63	1	26.75	26.65	2	250	0.80%
2022/04/07	0	0.00	3	26.52	26.55	-3	252	-1.19%
2022/03/31	2	27.00	0	0.00	27.05	2	256	0.78%
2022/03/28	0	0.00	0	25.75	26.50	0	253	0.00%
2022/03/25	0	0.00	0	26.70	26.55	0	253	0.00%
2022/03/24	0.1	26.65	0	0.00	26.60	0.1	254	0.03%
2022/03/22	1	26.85	1	26.70	26.85	0	255	0.00%
2022/03/21	0.1	26.56	1	26.70	26.55	-0.9	256	-0.34%
2022/03/17	0.1	26.10	0	0.00	26.55	0.1	259	0.04%
2022/03/16	2	25.93	3	25.92	25.95	-1	260	-0.38%
2022/03/15	0.1	26.45	1	26.30	26.10	-1	252	-0.38%
2022/03/14	0.1	26.35	0	0.00	26.60	0.1	258	0.02%
2022/03/09	0	26.30	1	26.35	26.40	-1	259	-0.37%
2022/03/08	8	26.39	0	0.00	26.15	8	260	3.07%
2022/03/07	0	0.00	2	26.85	26.55	-2	254	-0.79%
2022/03/04	2	26.90	1	26.80	27.10	1	253	0.39%
2022/03/03	5.1	27.05	3	27.05	26.95	2.1	256	0.82%
2022/03/02	2.2	27.16	5	27.52	27.15	-2.9	255	-1.11%
2022/03/01	8.1	27.42	0	0.00	27.70	8.1	253	3.18%
2022/02/25	1.1	27.69	1	27.90	27.65	0.1	251	0.02%
2022/02/24	2	27.63	0	0.00	27.60	2	253	0.79%
2022/02/23	1	28.40	3	28.30	28.30	-2	251	-0.80%
2022/02/22	3	28.10	0	0.00	28.35	3	258	1.16%
2022/02/18	0.1	28.45	0	0.00	28.55	0.1	278	0.04%
2022/02/11	1	28.65	0	0.00	28.70	1	306	0.33%
2022/02/10	10	28.48	4	28.66	28.60	6	314	1.91%
2022/02/09	5	28.65	0	0.00	28.55	5	314	1.59%
2022/02/07	0.1	28.00	2	27.90	27.95	-1.9	321	-0.59%
2022/01/26	2	26.60	0	0.00	26.85	2	325	0.61%
2022/01/25	6.1	26.61	23	26.49	26.50	-16.9	341	-4.96%
2022/01/24	1.1	27.26	21	26.96	27.05	-19.9	370	-5.37%
2022/01/21	4.1	27.58	1	27.50	27.60	3.1	374	0.83%
2022/01/20	1	27.65	0	0.00	27.80	1	392	0.25%
2022/01/19	3	27.55	0	0.00	27.60	3	434	0.69%
2022/01/18	8.1	27.74	0	0.00	27.65	8.1	440	1.84%
2022/01/17	8	27.53	4	27.40	27.55	4	439	0.91%
2022/01/14	15.2	27.60	0	0.00	27.40	15.2	441	3.44%
2022/01/12	0.1	27.80	0	0.00	27.70	0.1	457	0.02%
2022/01/11	0	0.00	11	28.07	27.80	-11	458	-2.40%
2022/01/10	10	28.23	2	28.35	28.30	8	452	1.77%
2022/01/07	1	27.85	3	28.00	28.35	-2	446	-0.45%
2022/01/06	0	0.00	2	27.75	27.75	-2	437	-0.46%
2022/01/03	0	27.55	1	27.55	27.55	-1	441	-0.22%
2021/12/30	1	27.50	0	0.00	27.40	1	441	0.23%
2021/12/29	0	0.00	1	27.55	27.60	-1	443	-0.23%
2021/12/28	0	0.00	3	27.48	27.45	-3	452	-0.66%
2021/12/27	5	27.59	2	27.70	27.60	3	460	0.65%
2021/12/24	4	27.43	0	0.00	27.15	4	464	0.86%
2021/12/23	0.1	27.05	0.1	27.00	27.05	0	463	-0.01%
2021/12/21	1	26.90	0	0.00	26.90	1	481	0.21%
2021/12/17	0.1	27.10	0	0.00	26.90	0.1	506	0.02%
2021/12/16	0.1	27.05	1	27.00	27.00	-0.9	509	-0.18%
2021/12/15	1	26.75	0	0.00	26.80	1	514	0.19%
2021/12/14	1	26.85	0	0.00	26.80	1	519	0.19%
2021/12/13	0	0.00	2	27.25	27.30	-2	520	-0.38%
2021/12/10	2	27.10	5	27.16	26.95	-3	525	-0.57%
2021/12/09	2	27.20	6	27.31	27.20	-4	530	-0.75%
2021/12/08	2.2	27.42	13	27.59	27.25	-10.8	542	-2.00%
2021/12/07	3	27.88	5	27.80	27.80	-2	550	-0.36%
2021/12/06	1	27.25	1	27.30	27.30	0	555	0.00%
2021/12/03	3	27.33	18	27.21	27.30	-15	574	-2.61%
2021/12/02	2	27.33	10	27.19	27.10	-8	582	-1.37%
2021/12/01	0	0.00	3	27.40	27.35	-3	590	-0.51%
2021/11/30	11.1	27.14	1	27.20	27.00	10.1	601	1.67%
2021/11/29	12.1	26.93	7	27.19	27.20	5.1	620	0.82%
2021/11/26	5	27.41	7	27.33	27.25	-2	639	-0.31%
2021/11/25	0.1	27.90	0	0.00	28.00	0.1	656	0.02%
2021/11/24	1	28.05	0	0.00	27.90	1	693	0.14%
2021/11/23	1	28.05	1	28.05	27.90	0	757	0.00%
2021/11/22	0	0.00	2	28.10	28.10	-2	765	-0.26%
2021/11/19	12.1	28.14	14	28.35	28.00	-1.9	772	-0.24%
2021/11/18	7.1	28.63	6	28.68	28.45	1.1	772	0.14%
2021/11/17	62	29.19	32	29.06	29.20	30	777	3.86%
2021/11/16	2	28.75	3	28.73	28.65	-1	773	-0.13%
2021/11/15	0.1	28.50	3	28.80	28.80	-2.9	789	-0.37%
2021/11/12	12	28.70	8	28.81	28.40	4	795	0.50%
2021/11/11	10	28.67	10	28.38	28.10	0	790	0.00%
2021/11/10	36	29.06	9	29.12	28.90	27	790	3.41%
2021/11/09	12.1	28.60	5	28.58	28.55	7.1	789	0.90%
2021/11/08	8	28.88	3	28.85	28.75	5	783	0.64%
2021/11/05	4.2	29.17	5	29.36	28.95	-0.8	783	-0.10%
2021/11/04	4	29.71	14	29.65	29.65	-10	783	-1.28%
2021/11/03	10.6	29.04	20	29.33	29.40	-9.4	779	-1.21%
2021/11/02	18	28.95	10	29.05	28.70	8	771	1.04%
2021/11/01	31.1	29.14	40	29.05	29.20	-8.9	756	-1.18%
2021/10/29	5	28.25	10	28.19	28.15	-5	729	-0.69%
2021/10/28	58	27.84	8	27.88	27.60	50	723	6.91%
2021/10/27	91	28.09	39	28.17	28.70	52	710	7.32%
2021/10/26	2	27.05	8	27.01	27.05	-6	671	-0.89%
2021/10/22	4	26.40	0	0.00	26.25	4	674	0.59%
2021/10/21	1	26.60	0	0.00	26.55	1	693	0.14%
2021/10/20	35	26.88	38	26.95	27.00	-3	689	-0.44%
2021/10/19	1	25.85	0	0.00	26.00	1	681	0.15%
2021/10/18	1	25.70	5	25.80	25.90	-4	688	-0.58%
2021/10/14	3	25.63	0	0.00	25.70	3	719	0.42%
2021/10/13	1	25.50	0	0.00	25.65	1	757	0.13%
2021/10/12	1.1	25.51	0	0.00	25.60	1.1	797	0.14%
2021/10/08	0	0.00	1	26.25	26.20	-1	866	-0.12%
2021/10/07	1	26.00	1	25.95	26.05	0	956	0.00%
2021/10/06	3	25.83	6	25.71	25.60	-3	972	-0.31%
2021/10/05	4.1	25.48	2	25.68	25.80	2.1	979	0.21%
2021/10/04	4	26.00	0	0.00	25.80	4	988	0.40%
2021/10/01	13	26.63	1	26.80	26.55	12	982	1.22%
2021/09/30	1	26.95	1	26.95	26.80	0	989	0.00%
2021/09/29	4	26.81	7	26.85	26.65	-3	1,026	-0.29%
2021/09/28	4	27.38	11	27.45	27.30	-7	1,034	-0.68%
2021/09/27	3	27.35	4	27.30	27.30	-1	1,055	-0.09%
2021/09/24	5	26.91	2	26.95	26.75	3	1,038	0.29%
2021/09/23	1	26.55	5	26.48	26.70	-4	1,043	-0.38%
2021/09/22	7.1	26.44	2	26.55	26.30	5.1	1,049	0.48%
2021/09/17	2	27.10	19	26.99	27.05	-17	1,059	-1.61%
2021/09/16	5	26.98	1.1	26.96	26.90	3.9	1,095	0.36%
2021/09/15	1	27.05	6	27.01	27.05	-5	1,106	-0.45%
2021/09/14	7	26.71	11	26.82	26.90	-4	1,105	-0.36%
2021/09/13	1	26.60	16	26.94	26.95	-15	1,103	-1.36%
2021/09/10	15	26.73	5	26.83	26.50	10	1,090	0.92%
2021/09/09	9	26.28	0	0.00	26.30	9	1,073	0.84%
2021/09/08	18	26.23	13	26.40	26.35	5	1,066	0.47%
2021/09/07	2	25.85	4	25.90	25.80	-2	1,048	-0.19%
2021/09/06	2	25.95	0	26.10	25.95	2	1,039	0.19%
2021/09/03	2	26.13	4	26.23	26.10	-2	1,027	-0.19%
2021/09/02	21	26.37	4	26.50	26.00	17	1,015	1.67%
2021/09/01	2	26.15	7	26.71	26.95	-5	993	-0.50%
2021/08/31	2.1	25.86	4	26.14	26.10	-1.9	969	-0.20%
2021/08/30	18.2	26.53	14	26.53	26.50	4.2	947	0.44%
2021/08/27	17.2	26.62	33	26.63	26.80	-15.8	910	-1.74%
2021/08/26	3	27.67	2	28.00	27.50	1	845	0.12%
2021/08/25	11	27.94	3	28.08	27.70	8	836	0.96%
2021/08/24	0	28.80	3	27.73	28.20	-3	827	-0.36%
2021/08/23	3	26.98	3	27.53	27.10	0	824	0.00%
2021/08/20	1	26.70	3	26.87	26.55	-2	812	-0.25%
2021/08/19	6	27.08	1	26.85	26.85	5	801	0.62%
2021/08/18	1	27.90	57	27.47	27.80	-56	782	-7.16%
2021/08/17	5	27.96	2	28.30	27.95	3	771	0.39%
2021/08/16	9	27.80	10	28.14	27.90	-1	768	-0.13%
2021/08/13	5	28.98	0	0.00	28.80	5	763	0.65%
2021/08/11	5	29.65	2	30.03	29.60	3	755	0.40%
2021/08/10	3	31.03	7	30.75	30.50	-4	754	-0.53%
2021/08/09	5	29.83	1	30.00	29.40	4	755	0.53%
2021/08/06	3	30.32	0	0.00	30.35	3	757	0.40%
2021/08/05	2	30.60	3	30.75	30.55	-1	766	-0.13%
2021/08/04	3	31.27	2	31.00	31.00	1	789	0.13%
2021/08/02	0	0.00	9	31.82	31.90	-9	794	-1.13%
2021/07/30	0	0.00	2	31.10	30.90	-2	793	-0.25%
2021/07/29	1	30.45	1	30.55	30.65	0	794	0.00%
2021/07/28	2	30.30	5	29.55	30.25	-3	800	-0.37%
2021/07/27	3	31.50	22	31.09	30.80	-19	808	-2.35%
2021/07/26	1	31.75	2	31.65	31.95	-1	806	-0.12%
2021/07/23	4	31.89	2	32.30	32.05	2	812	0.25%
2021/07/22	2	31.55	2	31.45	31.25	0	815	0.00%
2021/07/21	10	32.15	8	32.19	31.70	2	812	0.25%
2021/07/20	13	33.13	10	32.93	32.70	3	838	0.36%
2021/07/19	46	34.72	79	35.12	34.30	-33	832	-3.97%
2021/07/16	51	34.33	40	34.07	34.80	11	826	1.33%
2021/07/15	85	33.08	36	33.41	33.05	49	806	6.07%
2021/07/14	28	35.37	218.5	35.42	35.50	-190.5	782	-24.34%	大賣/鉅額交易
2021/07/13	2	32.58	11	32.95	32.30	-9	732	-1.23%
2021/07/12	6	31.93	2	31.83	32.00	4	722	0.55%
2021/07/09	33	32.75	6	33.44	31.55	27	718	3.76%
2021/07/08	8	32.23	8	32.49	32.30	0	718	0.00%
2021/07/07	75	32.88	16	32.61	32.45	59	755	7.81%
2021/07/06	119	33.39	31	33.53	33.80	88	780	11.28%	大買/
2021/07/05	27	30.95	23	31.25	31.40	4	743	0.54%
2021/07/02	23	31.50	4	32.81	31.00	19	731	2.60%
2021/07/01	0	0.00	0	30.20	30.15	0	699	0.00%
2021/06/30	5	29.75	6	29.97	30.50	-1	698	-0.14%
2021/06/29	2	30.18	7	30.27	30.05	-5	689	-0.72%
2021/06/28	4	31.06	19	31.02	30.85	-15	689	-2.18%
2021/06/25	49	30.77	27	31.11	31.45	22	676	3.25%
2021/06/24	6	29.10	18	28.52	29.25	-12	636	-1.88%
2021/06/23	2	26.55	0	0.00	26.60	2	623	0.32%
2021/06/22	6	26.90	0	0.00	26.80	6	621	0.96%
2021/06/21	1	27.05	1	27.20	27.15	0	623	0.00%
2021/06/18	1	27.80	0	0.00	27.70	1	627	0.16%
2021/06/17	3	27.38	2	27.63	27.45	1	630	0.16%
2021/06/16	0.1	27.95	0	0.00	27.80	0.1	633	0.01%
2021/06/15	1	27.95	0	0.00	28.00	1	638	0.16%
2021/06/11	0.1	28.24	0	0.00	28.05	0.1	648	0.02%
2021/06/10	1	28.20	1	28.10	28.20	0	654	0.00%
2021/06/09	0.2	27.97	14	27.99	27.80	-13.8	660	-2.10%
2021/06/08	3	28.13	0	0.00	28.05	3	670	0.45%
2021/06/07	3.1	28.58	2	28.13	28.10	1.1	690	0.16%
2021/06/04	0	0.00	11	28.87	28.80	-11	715	-1.54%
2021/06/03	4	29.36	29	29.28	29.20	-25	731	-3.42%
2021/06/02	14	29.43	2	29.78	29.30	12	769	1.56%
2021/06/01	2	28.45	1	28.55	28.55	1	784	0.13%
2021/05/31	1	28.45	5	28.45	28.45	-4	792	-0.51%
2021/05/28	4	27.81	0	0.00	27.85	4	801	0.50%
2021/05/26	0	0.00	2	27.93	28.10	-2	811	-0.25%
2021/05/25	3	27.88	0	0.00	27.60	3	815	0.37%
2021/05/24	1	28.30	0	0.00	28.30	1	818	0.12%
2021/05/21	3	27.17	4	27.55	27.70	-1	823	-0.12%
2021/05/20	1	26.80	0	0.00	26.95	1	831	0.12%
2021/05/19	1	27.00	0	0.00	26.90	1	848	0.12%
2021/05/18	0	0.00	18	26.73	26.85	-18	866	-2.08%
2021/05/17	4	24.63	2	24.60	24.85	2	863	0.23%
2021/05/14	3	26.95	2	27.48	26.95	1	852	0.12%
2021/05/13	5	25.92	8	27.04	27.25	-3	844	-0.36%
2021/05/12	18	26.71	7	27.76	27.10	11	832	1.32%
2021/05/11	0	0.00	3	31.17	29.45	-3	809	-0.37%
2021/05/07	0	0.00	3	32.12	32.55	-3	799	-0.38%
2021/05/06	1	29.85	2	30.43	30.50	-1	793	-0.13%
2021/05/05	0	0.00	3	30.83	30.50	-3	789	-0.38%
2021/05/04	9	30.57	11	30.66	30.15	-2	781	-0.26%
2021/05/03	25	32.72	18	32.65	31.95	7	764	0.92%
2021/04/29	7	34.39	7	34.62	34.00	0	746	0.00%
2021/04/28	7	35.14	5	34.80	34.70	2	739	0.27%
2021/04/27	16	34.51	8	34.43	34.50	8	733	1.09%
2021/04/26	71	34.30	56	34.57	34.85	15	724	2.07%
2021/04/23	23	37.51	6	37.49	37.10	17	685	2.48%
2021/04/22	13	38.30	40.1	37.45	37.05	-27.1	675	-4.01%
2021/04/21	11	38.12	17	38.46	38.55	-6	641	-0.94%
2021/04/20	53.1	37.83	30	37.93	37.75	23.1	620	3.71%
2021/04/19	25	37.00	41	36.96	37.65	-16	572	-2.80%
2021/04/16	8	34.44	30	34.28	34.25	-22	534	-4.11%
2021/04/15	3	33.15	13	33.78	33.45	-10	527	-1.89%
2021/04/14	5	33.14	0	0.00	32.65	5	522	0.96%
2021/04/13	53	34.76	34	34.73	33.50	19	509	3.73%
2021/04/12	17	31.94	21	33.20	34.10	-4	469	-0.85%
2021/04/09	9	30.93	0	0.00	31.00	9	430	2.09%
2021/04/08	14	31.16	4	31.23	31.25	10	432	2.31%
2021/04/07	6	31.13	3	31.18	31.20	3	435	0.69%
2021/04/06	5	31.32	10	31.39	31.45	-5	443	-1.13%
2021/04/01	1	31.55	8	31.29	31.40	-7	442	-1.58%
2021/03/31	3	31.20	7	31.22	31.35	-4	441	-0.91%
2021/03/30	0	0.00	3	30.50	30.75	-3	431	-0.69%
2021/03/29	6	30.63	2	30.35	30.30	4	429	0.93%
2021/03/26	0	0.00	1	30.65	30.65	-1	426	-0.23%
2021/03/25	0	0.00	1	30.70	30.70	-1	426	-0.23%
2021/03/24	3	30.55	1	30.55	30.65	2	425	0.47%
2021/03/22	1	29.55	22	29.97	29.85	-21	413	-5.07%
2021/03/19	1	29.90	1	29.95	29.90	0	412	0.00%
2021/03/18	3	29.75	24	30.10	29.55	-21	408	-5.14%
2021/03/17	1	29.50	7	29.91	29.50	-6	404	-1.48%
2021/03/16	12	30.56	3	30.37	30.20	9	397	2.26%
2021/03/15	4	31.43	22	31.21	31.25	-18	393	-4.57%
2021/03/12	2	31.65	4	31.53	30.90	-2	390	-0.51%
2021/03/11	8	30.96	14	30.99	30.80	-6	381	-1.57%
2021/03/10	6	31.05	2	31.25	31.65	4	360	1.11%
2021/03/09	2	30.15	6	30.28	30.40	-4	333	-1.20%
2021/03/08	15	30.43	12	30.30	29.45	3	318	0.94%
2021/03/05	5	29.53	4	29.14	29.10	1	281	0.36%
2021/03/04	0.1	28.65	8	28.53	28.65	-7.9	267	-2.95%
2021/03/03	20	27.99	7	27.67	27.85	13	260	4.98%
2021/03/02	0	0.00	6	27.10	26.90	-6	249	-2.40%
2021/02/26	0	0.00	3	26.50	26.65	-3	245	-1.22%
2021/02/25	2	26.70	7	26.66	26.60	-5	238	-2.09%
2021/02/24	1	26.80	6	26.87	26.70	-5	239	-2.09%
2021/02/23	4	26.58	8	26.75	26.75	-4	235	-1.70%
2021/02/22	1	26.45	7	26.67	26.45	-6	227	-2.63%
2021/02/19	17	25.96	20	25.77	25.85	-3	220	-1.36%
2021/02/18	0	0.00	6	25.13	25.20	-6	202	-2.96%
2021/01/29	14	22.41	0	0.00	22.15	14	188	7.42%
2021/01/22	4	22.91	0	0.00	22.85	4	186	2.14%
2021/01/20	3	23.70	0	0.00	23.15	3	193	1.55%
2021/01/19	0	0.00	7	24.06	24.00	-7	201	-3.48%
2021/01/14	1	24.85	11	25.03	24.70	-10	199	-5.02%
2021/01/13	0	0.00	2	24.95	25.00	-2	199	-1.00%
2021/01/12	0	0.00	1	24.80	24.80	-1	198	-0.50%
2021/01/11	6	24.90	1	24.90	25.25	5	197	2.53%
2021/01/07	2	24.50	3	24.50	24.40	-1	197	-0.51%
2021/01/06	5	24.80	2	24.65	24.50	3	197	1.52%
2021/01/04	4	25.04	2	25.08	25.10	2	211	0.95%
2020/12/31	0	0.00	10	25.17	25.20	-10	211	-4.73%
2020/12/30	1	25.00	0	0.00	24.95	1	206	0.48%
2020/12/29	0	0.00	22	24.83	25.20	-22	204	-10.76%
2020/12/28	9	23.80	0	0.00	24.00	9	196	4.57%
2020/12/25	0	0.00	0.1	23.45	23.95	-0.1	194	-0.03%
2020/12/23	0	0.00	1	23.90	23.70	-1	196	-0.51%
2020/12/22	1	23.75	0	0.00	23.55	1	202	0.49%
2020/12/21	4	23.65	4	23.84	23.95	0	209	0.00%
2020/12/18	2	23.98	0.5	23.80	23.75	1.6	217	0.71%
2020/12/16	3	23.75	4	23.80	23.90	-1	219	-0.46%
2020/12/15	7	23.52	0	0.00	23.50	7	219	3.18%
2020/12/14	0	0.00	9	24.22	24.10	-9	217	-4.13%
2020/12/11	2	24.30	4.5	24.24	24.25	-2.5	219	-1.14%
2020/12/10	5	24.33	3	24.33	24.15	2	219	0.91%
2020/12/08	13	24.33	1	24.30	24.35	12	232	5.16%
2020/12/07	15	24.06	0	0.00	24.10	15	240	6.25%
2020/12/03	4	23.90	0	0.00	23.90	4	265	1.50%
2020/12/02	7	23.98	1	24.20	23.90	6	277	2.16%
2020/12/01	2	24.35	0	0.00	24.20	2	283	0.71%
2020/11/30	1	24.30	2	24.50	24.50	-1	296	-0.34%
2020/11/27	3	24.33	0	0.00	24.30	3	302	0.99%
2020/11/25	1	24.45	0	0.00	24.40	1	317	0.31%
2020/11/24	0	0.00	1	24.70	24.45	-1	323	-0.31%
2020/11/23	0	0.00	2	24.70	24.50	-2	332	-0.60%
2020/11/19	1	24.00	0	0.00	24.25	1	341	0.29%
2020/11/18	3	24.07	0	0.00	24.05	3	360	0.83%
2020/11/17	1	24.30	0	0.00	24.25	1	372	0.27%
2020/11/16	1	24.30	0	0.00	24.30	1	393	0.25%
2020/11/13	6	24.23	0	0.00	24.30	6	430	1.39%
2020/11/12	2	24.25	0	0.00	24.15	2	438	0.46%
2020/11/11	3	24.20	2	24.35	24.35	1	444	0.22%
2020/11/10	2	24.00	0	0.00	24.05	2	451	0.44%
2020/11/09	1	24.25	10	24.21	24.30	-9	456	-1.97%
2020/11/06	2	23.75	4	23.83	23.75	-2	467	-0.43%
2020/11/05	9	23.75	0	0.00	23.80	9	515	1.75%
2020/11/04	0	0.00	2	23.95	23.90	-2	554	-0.36%
2020/11/03	1	24.00	0	0.00	24.05	1	565	0.18%
2020/10/30	5	23.80	2	23.90	23.80	3	573	0.52%
2020/10/29	9	23.95	1	23.95	23.95	8	577	1.38%
2020/10/28	17	24.54	1	24.55	24.45	16	574	2.78%
2020/10/27	32	25.35	41	25.66	25.05	-9	572	-1.57%
2020/10/26	0	0.00	2	26.83	26.85	-2	567	-0.35%
2020/10/23	4	26.91	6	26.88	26.85	-2	571	-0.35%
2020/10/22	9	26.39	0	0.00	26.35	9	576	1.56%
2020/10/20	1	26.45	2	26.45	26.25	-1	585	-0.17%
2020/10/19	16	26.66	3	26.50	26.40	13	591	2.20%
2020/10/16	12	26.68	10	26.73	26.50	2	607	0.33%
2020/10/15	12	26.37	4	26.44	26.45	8	609	1.31%
2020/10/14	0	0.00	10	26.44	26.45	-10	612	-1.63%
2020/10/13	3	26.40	2	26.65	26.25	1	616	0.16%
2020/10/12	54	26.58	6	26.82	26.40	48	618	7.76%
2020/10/08	0	0.00	2	25.33	25.50	-2	613	-0.33%
2020/10/07	1	25.00	1	25.25	25.00	0	627	0.00%
2020/10/05	1	25.10	2	25.08	25.20	-1	644	-0.16%
2020/09/29	0	0.00	4	24.48	24.05	-4	725	-0.55%
2020/09/25	8	24.19	13	23.85	23.75	-5	731	-0.68%
2020/09/24	17	24.69	2	24.65	24.55	15	728	2.06%
2020/09/23	18	25.31	1	25.35	25.45	17	723	2.35%
2020/09/21	5	26.10	4	26.23	26.10	1	716	0.14%
2020/09/18	0	0.00	4	26.21	26.10	-4	720	-0.56%
2020/09/17	1	26.25	0	0.00	26.25	1	726	0.14%
2020/09/16	4	26.34	3	26.30	26.15	1	733	0.14%
2020/09/15	3	26.45	0	0.00	26.45	3	742	0.40%
2020/09/14	1	26.10	3	26.15	26.10	-2	744	-0.27%
2020/09/11	24	26.38	29	26.36	26.05	-5	747	-0.67%
2020/09/10	10	27.40	24	27.06	26.95	-14	738	-1.90%
2020/09/09	32	27.69	10	28.01	27.90	22	730	3.01%
2020/09/08	19	27.14	19	27.65	27.10	0	723	0.00%
2020/09/07	32	28.87	4	28.38	28.35	28	709	3.94%
2020/09/04	7	28.61	3	28.17	28.35	4	700	0.57%
2020/09/03	18	29.10	25	28.48	28.25	-7	693	-1.01%
2020/09/02	5	27.75	9	28.05	28.10	-4	680	-0.59%
2020/09/01	10	27.54	6	27.75	27.55	4	675	0.59%
2020/08/31	23	28.23	38	27.84	27.70	-15	705	-2.13%
2020/08/28	8	27.11	2	27.15	27.20	6	717	0.84%
2020/08/27	6	27.37	8	27.66	27.10	-2	721	-0.28%
2020/08/26	5	26.78	9	27.09	27.30	-4	723	-0.55%
2020/08/25	17	27.03	8	27.04	27.10	9	719	1.25%
2020/08/24	20	27.25	25	27.35	26.80	-5	712	-0.70%
2020/08/21	18	26.20	26	25.99	26.80	-8	698	-1.15%
2020/08/20	27	24.96	17	25.32	25.15	10	689	1.45%
2020/08/19	40	27.08	58	26.83	26.35	-18	709	-2.54%
2020/08/18	4	25.15	8	25.36	25.40	-4	685	-0.58%
2020/08/17	2	24.70	2	24.73	24.70	0	675	0.00%
2020/08/14	2	24.50	10	24.55	24.85	-8	668	-1.20%
2020/08/13	3	24.15	2	24.20	24.20	1	662	0.15%
2020/08/12	8	24.96	14	24.09	24.00	-6	659	-0.91%
2020/08/11	48	25.38	18	25.83	24.50	30	649	4.62%
2020/08/10	49	26.34	9	26.75	26.95	40	602	6.64%
2020/08/07	6	24.32	3	24.33	24.50	3	566	0.53%
2020/08/06	0	0.00	1	23.85	23.90	-1	556	-0.18%
2020/08/05	0	0.00	5	23.77	23.90	-5	558	-0.90%
2020/08/04	4	23.63	2	23.58	23.45	2	557	0.36%
2020/08/03	0	0.00	2	22.90	22.85	-2	552	-0.36%
2020/07/30	2	22.48	2	22.60	23.20	0	550	0.00%
2020/07/28	2	22.80	7	22.20	21.80	-5	549	-0.91%
2020/07/27	2	22.70	0	0.00	22.70	2	549	0.36%
2020/07/24	0	0.00	3	23.90	23.65	-3	547	-0.55%
2020/07/23	4	23.95	0	0.00	23.80	4	547	0.73%
2020/07/22	5	24.17	10	23.97	24.00	-5	551	-0.91%
2020/07/20	0	0.00	1	22.80	22.90	-1	542	-0.18%
2020/07/17	1	23.35	4	22.90	22.90	-3	554	-0.54%
2020/07/16	3	23.05	3	23.00	23.00	0	582	0.00%
2020/07/15	6	23.66	15	23.90	23.45	-9	611	-1.47%
2020/07/14	9	22.97	1	23.40	23.45	8	629	1.27%
2020/07/13	3	22.60	1	22.60	22.65	2	637	0.31%
2020/07/10	0	0.00	8	22.68	22.75	-8	632	-1.26%
2020/07/09	58	23.97	59	24.01	23.50	-1	620	-0.16%
2020/07/08	58	22.53	7	22.51	22.55	51	564	9.03%
2020/07/06	0	0.00	1	20.55	20.50	-1	548	-0.18%
2020/07/03	0	0.00	5	20.54	20.50	-5	548	-0.91%
2020/07/01	7	20.99	0	0.00	21.00	7	546	1.28%
2020/06/30	0	0.00	2	20.95	20.95	-2	545	-0.37%
2020/06/24	1	20.65	0	0.00	20.65	1	544	0.18%
2020/06/23	3	20.87	3	20.65	20.65	0	543	0.00%
2020/06/22	5	20.91	2	21.10	21.00	3	544	0.55%
2020/06/18	1	20.70	2	20.60	20.60	-1	539	-0.19%
2020/06/17	2	20.95	0	0.00	20.90	2	537	0.37%
2020/06/15	2	20.10	0	0.00	20.00	2	542	0.37%
2020/06/12	0	0.00	3	20.40	20.20	-3	542	-0.55%
2020/06/11	0	0.00	3	20.82	20.85	-3	551	-0.54%
2020/06/10	0	0.00	2	21.30	21.30	-2	555	-0.36%
2020/06/08	1	21.25	0	0.00	21.35	1	566	0.18%
2020/06/05	5	22.00	1	21.40	21.30	4	564	0.71%
2020/06/04	8	21.66	8	21.73	21.80	0	534	0.00%
2020/06/01	2	20.65	0	0.00	20.70	2	486	0.41%
2020/05/29	2	20.60	1	20.80	20.60	1	486	0.21%
2020/05/28	2	20.28	0	0.00	20.20	2	481	0.42%
2020/05/27	3	21.18	3	20.97	20.55	0	478	0.00%
2020/05/26	18	21.77	27	21.93	21.10	-9	473	-1.90%
2020/05/25	4	20.25	6	20.55	20.55	-2	432	-0.46%
2020/05/22	0	0.00	2	18.65	18.70	-2	419	-0.48%
2020/05/18	0	0.00	2	19.40	19.20	-2	414	-0.48%
2020/05/15	2	19.03	0	0.00	19.10	2	411	0.49%
2020/05/14	2	19.05	0	0.00	19.05	2	409	0.49%
2020/05/13	2	19.25	2	19.50	19.50	0	405	0.00%
2020/05/12	4	19.40	0	0.00	19.25	4	403	0.99%
2020/05/11	1	19.95	2	19.75	19.95	-1	396	-0.25%
2020/05/08	2	20.13	3	20.48	20.00	-1	393	-0.25%
2020/05/07	1	20.15	0	0.00	20.25	1	390	0.26%
2020/05/06	4	20.60	2	20.65	20.25	2	390	0.51%
2020/05/05	2	20.35	0	0.00	20.40	2	388	0.51%
2020/05/04	3	20.55	1	20.65	20.50	2	385	0.52%
2020/04/30	1	21.35	1	21.55	21.45	0	380	0.00%
2020/04/29	4	20.93	2	21.15	21.30	2	379	0.53%
2020/04/28	3	21.17	2	21.10	21.20	1	375	0.27%
2020/04/27	10	21.10	3	21.17	21.40	7	377	1.85%
2020/04/24	12	20.77	1	21.25	20.95	11	369	2.98%
2020/04/23	2	21.55	12	22.28	21.50	-10	363	-2.75%
2020/04/22	36	20.82	58	21.33	21.85	-22	353	-6.22%
2020/04/21	62	22.25	17	22.32	21.90	45	338	13.28%
2020/04/20	18	23.49	35	23.74	24.30	-17	306	-5.55%
2020/04/17	50	21.34	33	21.26	22.10	17	273	6.22%
2020/04/16	11	20.20	6	20.39	20.80	5	242	2.06%
2020/04/15	0	0.00	1	18.95	18.95	-1	218	-0.46%
2020/04/13	1	19.10	0	0.00	18.65	1	215	0.46%
2020/04/10	4	19.55	0	0.00	19.70	4	215	1.86%
2020/04/09	11	20.00	6	19.89	19.80	5	211	2.36%
2020/04/07	0	0.00	10	17.75	17.70	-10	200	-4.99%
2020/04/06	10	17.75	0	0.00	17.75	10	199	5.01%
2020/03/31	2	18.55	0	0.00	18.55	2	200	1.00%
2020/03/30	4	19.66	1	19.65	19.70	3	195	1.54%
2020/03/27	1	20.50	9	19.78	19.75	-8	193	-4.13%
2020/03/26	7	19.38	8	19.88	19.50	-1	188	-0.53%
2020/03/25	5	19.90	10	19.90	19.95	-5	179	-2.78%
2020/03/24	13	18.14	5	17.85	18.15	8	175	4.55%
2020/03/23	6	16.00	50	16.11	16.50	-44	173	-25.32%
2020/03/20	45	15.00	0	0.00	15.00	45	168	26.70%
2020/03/19	3	13.77	7	13.74	13.65	-4	165	-2.42%
2020/03/18	1	14.90	1	15.95	15.05	0	159	0.00%
2020/03/17	58	15.59	21	15.68	15.70	37	154	23.94%
2020/03/16	0	0.00	22	17.00	16.55	-22	142	-15.44%
2020/03/13	65	17.96	0	0.00	17.95	65	138	46.89%
2020/03/12	14	20.51	5	20.00	19.90	9	127	7.03%
2020/03/11	4	22.11	7	22.33	22.00	-3	122	-2.45%
2020/03/10	17	22.16	3	21.85	22.80	14	121	11.52%
2020/03/09	7	22.84	0	0.00	22.50	7	117	5.98%
2020/03/05	0	0.00	3	23.55	23.60	-3	114	-2.62%
2020/03/03	2	23.80	0	0.00	23.80	2	115	1.73%
2020/03/02	0	0.00	1	23.80	23.45	-1	117	-0.85%
2020/02/27	1	24.10	0	0.00	24.00	1	115	0.86%
2020/02/25	1	24.55	0	0.00	24.55	1	115	0.86%
2020/02/20	1	25.30	0	0.00	25.40	1	129	0.77%
2020/02/18	0	0.00	1	24.70	24.90	-1	131	-0.76%
2020/02/14	2	24.90	0	0.00	24.80	2	137	1.45%
2020/02/10	3	24.25	3	24.50	24.50	0	143	0.00%
2020/02/07	0	0.00	7	24.92	24.90	-7	146	-4.78%
2020/02/06	9	25.12	2	24.80	25.05	7	145	4.81%
2020/02/05	3	24.50	5	24.48	24.50	-2	146	-1.37%
2020/02/04	2	24.45	10	24.54	24.40	-8	145	-5.48%
2020/02/03	49	24.01	37	23.87	24.15	12	146	8.20%
2020/01/31	6	25.71	2	26.23	25.70	4	140	2.84%
2020/01/30	74	25.69	19	25.91	25.75	55	141	38.76%
2020/01/20	21	27.15	8	27.19	27.25	13	135	9.61%
2020/01/17	5	27.25	0	0.00	27.20	5	134	3.72%
2020/01/16	2	27.20	10	27.44	27.45	-8	136	-5.85%
2020/01/15	6	27.18	3	27.35	27.40	3	135	2.21%
2020/01/14	11	27.22	0	0.00	27.35	11	135	8.10%
2020/01/13	5	27.30	1	27.45	27.30	4	134	2.97%
2020/01/10	0	0.00	2	27.30	27.50	-2	134	-1.49%
2020/01/09	0	0.00	4	27.25	27.30	-4	133	-2.99%
2020/01/08	0	0.00	1	27.35	27.30	-1	133	-0.75%
2020/01/07	0	0.00	1	27.30	27.35	-1	138	-0.72%
2020/01/06	0	0.00	2	27.55	27.25	-2	143	-1.39%
2020/01/03	0	0.00	3	28.00	28.00	-3	144	-2.08%
2020/01/02	4	27.99	0	0.00	28.00	4	144	2.77%
2019/12/31	0	0.00	1	27.50	27.70	-1	144	-0.69%
2019/12/27	3	27.13	9	27.26	27.15	-6	145	-4.13%
2019/12/26	1	27.20	2	27.30	27.15	-1	143	-0.70%
2019/12/25	11	27.32	0	0.00	27.25	11	142	7.70%
2019/12/24	2	27.30	0	0.00	27.40	2	143	1.39%
2019/12/20	0	0.00	1	27.75	27.75	-1	145	-0.69%
2019/12/19	1	27.80	1	27.60	28.05	0	147	0.00%
2019/12/18	1	27.45	0	0.00	27.45	1	150	0.67%
2019/12/16	0	0.00	1	27.25	27.30	-1	156	-0.64%
2019/12/10	2	27.28	0	0.00	27.50	2	160	1.25%
2019/12/06	0	0.00	1	27.85	27.90	-1	160	-0.62%
2019/12/05	0	0.00	1	27.65	27.70	-1	160	-0.62%
2019/12/03	1	27.55	0	0.00	27.70	1	166	0.60%
2019/11/29	1	27.85	1	27.90	27.95	0	168	0.00%
2019/11/28	3	27.92	2	28.20	27.80	1	168	0.59%
2019/11/27	0	0.00	1	28.45	28.65	-1	167	-0.60%
2019/11/25	1	28.70	1	28.70	28.55	0	167	0.00%
2019/11/22	2	29.18	4	29.25	29.10	-2	169	-1.18%
2019/11/21	22	28.96	1	29.10	29.10	21	168	12.49%
2019/11/20	1	27.25	0	0.00	28.35	1	162	0.61%
2019/11/18	1	27.40	0	0.00	27.05	1	159	0.63%
2019/11/15	0	0.00	1	27.65	27.55	-1	157	-0.63%
2019/11/14	1	27.60	4	28.10	27.65	-3	160	-1.87%
2019/11/13	2	27.98	0	0.00	28.10	2	157	1.27%
2019/11/12	4	28.28	0	0.00	28.25	4	153	2.60%
2019/11/11	2	28.70	0	0.00	28.65	2	153	1.30%
2019/11/06	0	0.00	7	29.40	29.60	-7	151	-4.61%
2019/11/05	1	28.75	0	0.00	28.80	1	149	0.67%
2019/11/04	2	28.70	0	0.00	28.75	2	151	1.32%
2019/10/31	0	0.00	2	28.55	28.60	-2	152	-1.31%
2019/10/29	2	28.90	1	29.00	29.00	1	156	0.64%
2019/10/28	1	28.85	5	29.02	29.05	-4	155	-2.57%
2019/10/24	22	29.02	2	29.00	29.10	20	155	12.89%
2019/10/23	4	29.60	0	0.00	29.45	4	155	2.57%
2019/10/15	7	29.93	0	0.00	30.00	7	166	4.19%
2019/10/14	35	29.09	15	28.92	29.40	20	161	12.35%
2019/10/04	1	30.00	0	0.00	30.00	1	158	0.63%
2019/10/03	0	0.00	1	30.05	30.15	-1	156	-0.64%
2019/10/02	0	0.00	2	30.10	30.20	-2	155	-1.28%
2019/09/27	3	30.25	0	0.00	30.05	3	155	1.92%
2019/09/26	2	30.25	0	0.00	30.30	2	157	1.27%
2019/09/25	5	30.25	0	0.00	30.15	5	158	3.15%
2019/09/24	0	0.00	1	30.60	30.50	-1	160	-0.63%
2019/09/23	5	30.72	0	0.00	30.70	5	159	3.13%
2019/09/20	7	31.48	3	31.60	31.50	4	156	2.55%
2019/09/19	8	31.18	1	31.10	31.35	7	154	4.54%
2019/09/17	0	0.00	1	30.65	30.35	-1	148	-0.67%
2019/09/16	0	0.00	3	30.38	30.40	-3	150	-1.99%
2019/09/11	0	0.00	1	30.25	30.25	-1	161	-0.62%
2019/09/10	1	30.00	0	0.00	30.25	1	162	0.62%
2019/09/06	1	30.30	0	0.00	30.30	1	162	0.61%
2019/09/05	3	30.37	0	0.00	30.30	3	161	1.86%
2019/09/04	1	30.60	0	0.00	30.40	1	158	0.63%
2019/09/02	2	30.60	5	30.43	30.35	-3	165	-1.81%
2019/08/30	1	30.10	1	30.40	30.20	0	166	0.00%
2019/08/29	1	30.05	0	0.00	30.20	1	167	0.60%
2019/08/27	4	30.15	0	0.00	30.15	4	166	2.41%
2019/08/23	1	30.80	0	0.00	30.95	1	166	0.60%
2019/08/22	1	31.00	0	0.00	30.90	1	165	0.61%
2019/08/21	0	0.00	1	31.15	30.55	-1	168	-0.59%
2019/08/20	2	31.00	0	0.00	30.80	2	171	1.16%
2019/08/19	3	30.35	2	30.75	30.75	1	171	0.58%
2019/08/15	1	30.60	0	0.00	30.60	1	170	0.59%
2019/08/14	1	31.00	5	31.00	30.95	-4	173	-2.30%
2019/08/13	0	0.00	6	30.84	30.85	-6	175	-3.43%
2019/08/12	5	30.90	0	0.00	31.10	5	176	2.83%
2019/08/07	0	0.00	4	30.93	30.85	-4	179	-2.23%
2019/08/06	1	30.00	7	30.39	30.65	-6	182	-3.29%
2019/08/01	1	31.10	1	31.60	31.50	0	187	0.00%
2019/07/31	1	31.55	7	31.63	31.60	-6	186	-3.22%
2019/07/30	3	32.05	0	0.00	32.00	3	183	1.63%
2019/07/29	1	32.15	0	0.00	32.20	1	185	0.54%
2019/07/26	1	32.25	0	0.00	32.25	1	187	0.53%
2019/07/25	5	32.18	0	0.00	32.30	5	188	2.65%
2019/07/24	1	32.45	0	0.00	32.30	1	188	0.53%
2019/07/23	5	32.45	0	0.00	32.40	5	188	2.65%
2019/07/22	3	32.67	0	0.00	33.00	3	187	1.60%
2019/07/19	2	33.10	0	0.00	33.05	2	184	1.09%
2019/07/18	3	33.27	4	33.40	33.35	-1	183	-0.54%
2019/07/16	3	33.75	1	33.60	33.65	2	181	1.10%
2019/07/12	3	34.18	1	34.40	34.10	2	193	1.03%
2019/07/11	1	34.30	1	34.55	34.55	0	195	0.00%
2019/07/08	0	0.00	2	34.73	34.85	-2	203	-0.98%
2019/07/05	0	0.00	3	34.58	34.70	-3	207	-1.45%
2019/07/04	3	34.28	1	34.20	34.45	2	217	0.92%
2019/07/03	6	34.50	0	0.00	34.35	6	249	2.41%
2019/07/02	6	34.81	5	34.87	34.75	1	248	0.40%
2019/07/01	5	34.71	1	35.00	34.90	4	247	1.62%
2019/06/28	0	0.00	1	34.95	35.10	-1	245	-0.41%
2019/06/27	2	34.98	0	0.00	35.00	2	245	0.81%
2019/06/26	0	0.00	3	35.00	35.05	-3	244	-1.23%
2019/06/25	1	35.00	1	35.20	35.05	0	241	0.00%
2019/06/21	1	35.55	0	0.00	35.55	1	242	0.41%
2019/06/20	4	35.68	2	35.58	35.70	2	241	0.83%
2019/06/19	2	34.88	0	0.00	35.00	2	238	0.84%
2019/06/18	2	34.95	0	0.00	34.90	2	234	0.85%
2019/06/14	0	0.00	1	34.95	35.05	-1	233	-0.43%
2019/06/13	2	34.98	0	0.00	35.05	2	235	0.85%
2019/06/12	0	0.00	5	35.10	35.10	-5	237	-2.10%
2019/06/11	4	34.89	0	0.00	35.00	4	241	1.66%
2019/06/10	2	35.13	0	0.00	35.20	2	239	0.84%
2019/06/06	2	35.15	1	35.15	35.15	1	235	0.43%
2019/06/05	1	35.20	2	35.23	35.20	-1	235	-0.42%
2019/06/04	1	35.25	1	35.30	35.30	0	236	0.00%
2019/06/03	4	35.21	1	35.50	35.25	3	238	1.26%
2019/05/31	2	35.40	1	35.40	35.45	1	238	0.42%
2019/05/30	2	35.53	1	35.50	35.40	1	237	0.42%
2019/05/29	1	35.40	0	0.00	35.45	1	236	0.42%
2019/05/28	6	35.73	6	35.58	35.75	0	235	0.00%
2019/05/27	1	35.30	0	0.00	35.35	1	231	0.43%
2019/05/23	2	35.08	4	35.03	34.85	-2	224	-0.89%
2019/05/22	4	35.08	1	35.00	35.20	3	223	1.34%
2019/05/21	4	35.00	0	0.00	34.95	4	222	1.80%
2019/05/17	2	34.40	0	0.00	34.40	2	217	0.92%
2019/05/15	2	34.20	0	0.00	34.25	2	215	0.93%
2019/05/14	1	33.65	3	33.90	34.20	-2	215	-0.93%
2019/05/13	1	33.70	0	0.00	33.85	1	213	0.47%
2019/05/10	3	34.25	6	34.25	34.05	-3	213	-1.41%
2019/05/09	4	34.74	5	34.76	34.55	-1	210	-0.48%
2019/05/07	2	35.25	0	0.00	35.25	2	208	0.96%
2019/05/06	2	35.08	1	35.05	35.05	1	211	0.47%
2019/05/03	3	35.68	2	35.78	35.60	1	209	0.48%
2019/05/02	2	35.43	2	35.50	35.45	0	206	0.00%
2019/04/30	1	35.15	0	0.00	35.15	1	204	0.49%
2019/04/29	1	35.05	1	35.25	35.20	0	202	0.00%
2019/04/26	7	35.46	1	35.45	35.50	6	200	3.00%
2019/04/24	4	35.60	1	35.60	35.60	3	198	1.51%
2019/04/19	4	35.70	1	35.80	35.80	3	195	1.53%
2019/04/18	8	35.64	20	35.80	35.70	-12	194	-6.18%
2019/04/17	9	34.68	1	35.15	35.00	8	183	4.36%
2019/04/16	4	34.69	4	34.89	34.80	0	177	0.00%
2019/04/15	1	35.40	2	35.40	35.45	-1	173	-0.58%
2019/04/12	3	35.70	0	0.00	35.70	3	170	1.76%
2019/04/11	2	35.58	0	0.00	35.70	2	167	1.19%
2019/04/10	4	35.93	8	36.02	35.95	-4	162	-2.46%
2019/04/09	29	35.31	39	35.79	35.60	-10	151	-6.58%
2019/04/08	2	33.30	1	33.20	33.25	1	118	0.84%
2019/04/03	1	32.95	2	33.10	33.10	-1	117	-0.85%
2019/04/01	0	0.00	2	33.05	33.10	-2	114	-1.74%
2019/03/29	1	33.05	0	0.00	33.10	1	112	0.89%
2019/03/28	1	32.95	0	0.00	33.05	1	112	0.89%
2019/03/27	1	33.05	1	33.00	33.05	0	112	0.00%
2019/03/26	0	0.00	1	33.00	33.50	-1	110	-0.91%
2019/03/25	2	33.38	1	32.70	33.00	1	108	0.92%
2019/03/22	6	33.46	4	33.48	33.45	2	105	1.89%
2019/03/21	1	32.25	3	32.37	32.45	-2	100	-1.99%
2019/03/19	2	32.40	0	0.00	32.35	2	99	2.01%
2019/03/15	1	32.45	0	0.00	32.85	1	96	1.03%
2019/03/14	0	0.00	3	32.12	32.20	-3	93	-3.23%
2019/03/11	1	31.85	0	0.00	31.90	1	88	1.13%
2019/03/08	1	32.00	0	0.00	32.05	1	90	1.10%
2019/03/07	0	0.00	2	32.25	32.00	-2	89	-2.24%
2019/03/06	2	31.85	0	0.00	32.00	2	88	2.27%
2019/03/04	1	32.15	0	0.00	31.95	1	88	1.13%
2019/02/26	1	32.65	1	32.85	32.65	0	90	0.00%
2019/02/25	0	0.00	1	32.10	32.30	-1	90	-1.11%
2019/02/21	0	0.00	1	32.40	32.40	-1	92	-1.08%
2019/02/18	1	32.00	0	0.00	32.00	1	102	0.97%
2019/02/15	2	31.50	10	31.63	31.50	-8	113	-7.05%
2019/02/14	0	0.00	20	31.64	31.60	-20	128	-15.54%
2019/02/13	0	0.00	33	31.67	31.60	-33	151	-21.78%
2019/02/12	14	31.68	0	0.00	31.65	14	176	7.91%
2019/02/11	2	31.75	0	0.00	31.90	2	181	1.10%
2019/01/30	2	31.30	4	32.23	32.10	-2	182	-1.09%
2019/01/29	3	31.75	0	0.00	31.55	3	186	1.61%
2019/01/28	8	31.88	0	0.00	31.95	8	186	4.30%
2019/01/25	7	32.17	5	32.05	32.05	2	187	1.07%
2019/01/24	4	32.53	0	0.00	32.50	4	185	2.16%
2019/01/23	2	32.60	0	0.00	32.60	2	189	1.06%
2019/01/21	3	33.15	1	33.25	33.25	2	191	1.04%
2019/01/18	3	33.35	0	0.00	33.35	3	197	1.52%
2019/01/15	3	33.65	3	33.30	33.55	0	210	0.00%
2019/01/09	1	34.20	0	0.00	34.15	1	248	0.40%
2019/01/07	0	0.00	3	33.25	33.15	-3	255	-1.18%
2019/01/03	0	0.00	1	33.25	33.40	-1	285	-0.35%
2018/12/27	0	0.00	1	33.00	32.75	-1	298	-0.33%
2018/12/14	0	0.00	1	34.25	34.05	-1	304	-0.33%
2018/12/13	0	0.00	1	34.15	34.25	-1	306	-0.33%
2018/12/11	1	33.70	0	0.00	33.75	1	306	0.33%
2018/12/10	2	34.25	0	0.00	33.75	2	305	0.66%
2018/12/07	0	0.00	1	34.00	34.00	-1	308	-0.32%
2018/12/06	2	33.85	1	33.85	33.85	1	308	0.32%
2018/12/03	0	0.00	2	34.55	34.50	-2	315	-0.63%
2018/11/28	0	0.00	2	33.90	33.90	-2	318	-0.63%
2018/11/27	3	33.95	0	0.00	34.00	3	317	0.95%
2018/11/23	0	0.00	3	33.85	33.90	-3	316	-0.95%
2018/11/22	1	34.20	0	0.00	34.30	1	317	0.31%
2018/11/21	2	34.15	1	34.25	34.30	1	318	0.31%
2018/11/19	4	34.45	0	0.00	34.65	4	317	1.26%
2018/11/16	0	0.00	1	34.25	34.20	-1	316	-0.32%
2018/11/14	8	35.03	127	35.00	34.90	-119	310	-38.31%	大賣/鉅額交易
2018/11/13	12	34.53	15	34.93	35.00	-3	300	-1.00%
2018/11/12	4	33.65	28	33.14	33.70	-24	283	-8.45%
2018/11/09	13	31.45	28	32.65	32.85	-15	262	-5.72%
2018/11/06	0	0.00	2	29.90	30.00	-2	242	-0.82%
2018/11/05	3	29.78	0	0.00	29.90	3	241	1.24%
2018/11/01	57	29.93	0	0.00	30.10	57	250	22.77%
2018/10/31	64	29.29	0	0.00	29.90	64	256	24.91%
2018/10/26	2	28.95	2	29.15	29.30	0	295	0.00%
2018/10/24	1	29.80	0	0.00	29.85	1	291	0.34%
2018/10/23	1	29.80	0	0.00	30.05	1	292	0.34%
2018/10/22	1	30.50	1	30.40	30.75	0	291	0.00%
2018/10/19	12	29.50	9	30.02	30.00	3	289	1.04%
2018/10/18	4	30.43	1	30.50	30.50	3	268	1.12%
2018/10/16	1	31.80	1	31.80	31.50	0	262	0.00%
2018/10/15	3	31.62	10	31.52	31.80	-7	262	-2.67%
2018/10/12	3	31.87	2	31.15	32.30	1	258	0.39%
2018/10/11	2	31.38	140	31.41	31.35	-138	249	-55.32%	大賣/鉅額交易
2018/10/09	7	35.00	20	34.80	34.80	-13	228	-5.69%
2018/10/08	1	35.00	0	0.00	35.25	1	224	0.45%
2018/10/05	4	35.55	0	0.00	35.55	4	222	1.80%
2018/10/04	1	35.80	0	0.00	35.75	1	217	0.46%
2018/09/28	1	35.85	1	35.95	35.90	0	221	0.00%
2018/09/27	1	36.00	0	0.00	36.00	1	221	0.45%
2018/09/25	1	36.05	0	0.00	36.15	1	223	0.45%
2018/09/21	1	36.00	5	36.15	36.00	-4	223	-1.79%
2018/09/19	0	0.00	1	36.15	36.20	-1	224	-0.44%
2018/09/17	2	35.88	1	35.90	35.90	1	227	0.44%
2018/09/14	3	36.07	5	36.06	36.15	-2	230	-0.87%
2018/09/13	2	36.35	3	35.93	36.10	-1	235	-0.42%
2018/09/12	1	35.80	0	0.00	35.90	1	233	0.43%
2018/09/11	2	35.95	0	0.00	36.00	2	237	0.84%
2018/09/10	4	35.88	8	35.80	35.80	-4	236	-1.69%
2018/09/07	0	0.00	9	36.79	36.55	-9	232	-3.86%
2018/09/06	1	37.15	4	37.24	37.30	-3	229	-1.31%
2018/09/05	1	37.10	2	37.23	37.40	-1	229	-0.44%
2018/09/04	0	0.00	8	36.85	36.95	-8	226	-3.54%
2018/08/29	13	36.83	1	36.50	36.35	12	239	5.01%
2018/08/28	1	36.70	1	36.30	36.70	0	240	0.00%
2018/08/27	0	0.00	3	36.05	36.05	-3	240	-1.25%
2018/08/24	3	36.37	2	36.45	36.35	1	242	0.41%
2018/08/23	4	36.44	0	0.00	36.45	4	244	1.63%
2018/08/22	0	0.00	1	36.30	36.30	-1	244	-0.41%
2018/08/21	5	36.08	4	36.05	36.15	1	246	0.41%
2018/08/16	0	0.00	5	35.92	35.80	-5	245	-2.04%
2018/08/15	1	35.85	0	0.00	36.10	1	243	0.41%
2018/08/14	3	36.03	0	0.00	36.25	3	241	1.24%
2018/08/13	2	36.10	0	0.00	35.95	2	237	0.84%
2018/08/10	5	36.87	1	36.75	36.55	4	229	1.74%
2018/08/09	22	37.19	4	37.20	37.15	18	226	7.95%
2018/08/08	50	37.24	1	37.60	37.15	49	220	22.22%
2018/08/07	29	37.06	4	36.89	36.85	25	212	11.75%
2018/08/06	12	38.00	12	37.61	37.40	0	206	0.00%
2018/08/03	23	36.17	4	36.34	36.40	19	172	11.03%
2018/08/02	33	35.72	1	35.65	35.75	32	167	19.15%
2018/08/01	38	35.61	0	0.00	35.65	38	165	22.99%
2018/07/30	5	35.25	0	0.00	35.40	5	158	3.16%
2018/07/26	15	35.23	2	35.38	35.45	13	156	8.32%
2018/07/25	1	35.40	0	0.00	35.35	1	159	0.63%
2018/07/24	4	35.45	3	35.45	35.40	1	157	0.64%
2018/07/23	2	35.45	3	35.45	35.60	-1	155	-0.64%
2018/07/20	22	35.50	1	35.60	35.40	21	155	13.53%
2018/07/19	10	35.44	1	35.40	35.55	9	154	5.83%
2018/07/18	10	35.22	1	35.25	35.15	9	153	5.85%
2018/07/17	10	35.25	1	35.20	35.25	9	158	5.69%
2018/07/16	0	0.00	6	34.98	35.15	-6	158	-3.78%
2018/07/13	0	0.00	2	35.10	35.20	-2	161	-1.24%
2018/07/12	10	35.00	0	0.00	34.95	10	164	6.08%
2018/07/11	0	0.00	2	34.93	34.90	-2	171	-1.16%
2018/07/10	14	34.89	0	0.00	34.90	14	187	7.48%
2018/07/09	0	0.00	2	34.90	35.15	-2	192	-1.04%
2018/07/06	3	35.25	0	0.00	35.25	3	192	1.56%
2018/07/05	0	0.00	20	35.15	35.40	-20	192	-10.37%
2018/07/04	19	35.40	0	0.00	35.35	19	198	9.57%
2018/06/29	11	35.83	2	35.83	35.80	9	200	4.50%
2018/06/28	1	35.30	0	0.00	35.80	1	201	0.50%
2018/06/27	5	35.60	0	0.00	35.70	5	202	2.47%
2018/06/26	5	35.24	2	35.40	35.65	3	202	1.48%
2018/06/25	8	35.35	1	35.35	35.30	7	200	3.49%
2018/06/22	0	0.00	2	35.75	35.55	-2	199	-1.00%
2018/06/21	3	35.92	0	0.00	36.00	3	196	1.52%
2018/06/20	7	35.95	5	35.90	35.95	2	198	1.01%
2018/06/19	9	36.18	1	36.20	36.20	8	196	4.08%
2018/06/15	15	36.43	1	36.40	36.40	14	200	6.98%
2018/06/14	16	36.50	0	0.00	36.50	16	200	7.96%
2018/06/13	4	36.64	10	36.74	36.40	-6	203	-2.95%
2018/06/12	19	36.98	1	37.00	36.85	18	206	8.73%
2018/06/11	32	36.98	3	37.00	37.00	29	218	13.24%
2018/06/08	95	36.93	16	36.93	36.90	79	221	35.71%
2018/06/07	16	35.92	4	35.91	35.85	12	210	5.70%
2018/06/06	5	35.95	2	35.95	36.00	3	214	1.40%
2018/06/05	7	35.96	0	0.00	36.00	7	214	3.26%
2018/06/04	32	36.10	3	36.00	36.00	29	214	13.53%
2018/06/01	17	36.00	0	0.00	36.20	17	213	7.95%
2018/05/31	44	36.04	2	36.08	36.00	42	212	19.80%
2018/05/30	23	36.05	6	35.97	36.05	17	214	7.93%
2018/05/29	26	36.07	0	0.00	36.05	26	215	12.07%
2018/05/28	23	36.11	0	0.00	36.15	23	218	10.52%
2018/05/25	2	36.10	0	0.00	36.10	2	219	0.91%
2018/05/24	4	36.00	1	36.00	36.00	3	222	1.35%
2018/05/22	1	36.00	0	0.00	35.95	1	223	0.45%
2018/05/21	1	36.05	0	0.00	36.10	1	224	0.44%
2018/05/18	1	36.10	0	0.00	36.05	1	226	0.44%
2018/05/17	0	0.00	5	36.34	36.35	-5	232	-2.15%
2018/05/16	0	0.00	5	36.50	36.45	-5	238	-2.10%
2018/05/15	0	0.00	1	36.75	36.60	-1	241	-0.41%
2018/05/08	0	0.00	2	37.00	36.95	-2	254	-0.79%
2018/05/07	1	37.10	0	0.00	37.05	1	254	0.39%
2018/05/04	0	0.00	2	37.15	37.15	-2	255	-0.78%
2018/05/03	0	0.00	12	36.80	36.90	-12	253	-4.72%
2018/05/02	2	37.05	10	37.16	36.90	-8	254	-3.14%
2018/04/24	0	0.00	1	35.75	35.80	-1	266	-0.37%
2018/04/23	2	35.55	2	35.80	35.80	0	267	0.00%
2018/04/20	0	0.00	1	35.90	36.00	-1	265	-0.38%
2018/04/19	4	36.00	2	36.10	36.00	2	267	0.75%
2018/04/18	6	36.59	12	36.64	36.25	-6	270	-2.22%
2018/04/17	13	36.90	8	36.88	36.90	5	278	1.80%
2018/04/16	19	37.93	9	37.95	37.95	10	278	3.60%
2018/04/13	2	37.00	1	37.20	37.10	1	272	0.37%
2018/04/12	11	36.53	0	0.00	36.75	11	266	4.13%
2018/04/11	1	36.50	1	36.55	36.40	0	265	0.00%
2018/04/10	15	36.94	1	37.05	36.50	14	263	5.32%
2018/04/03	9	36.26	4	35.95	35.90	5	261	1.91%
2018/04/02	0	0.00	1	35.75	36.00	-1	262	-0.38%
2018/03/31	0	0.00	1	35.70	35.70	-1	261	-0.38%
2018/03/30	3	35.68	0	0.00	35.70	3	260	1.15%
2018/03/26	0	0.00	1	35.50	35.55	-1	260	-0.38%
2018/03/22	0	0.00	8	35.79	35.90	-8	264	-3.02%
2018/03/21	2	35.90	9.1	35.90	36.00	-7.1	266	-2.67%
2018/03/19	1	35.75	2	35.70	35.65	-1	267	-0.37%
2018/03/16	1	35.00	1	35.50	35.75	0	267	0.00%
2018/03/15	7	35.31	2	35.50	35.55	5	263	1.90%
2018/03/13	1	35.60	0	0.00	35.60	1	248	0.40%
2018/03/12	5	35.58	0	0.00	35.50	5	248	2.01%
2018/03/09	0	0.00	3	35.80	35.90	-3	243	-1.23%
2018/03/08	1	36.25	0	0.00	35.90	1	246	0.41%
2018/03/05	3	36.35	4	36.20	36.35	-1	260	-0.38%
2018/03/01	0.1	36.80	8	36.91	37.00	-7.9	257	-3.07%
2018/02/27	4	36.24	0	0.00	36.25	4	253	1.58%
2018/02/26	0	0.00	20	36.20	36.15	-20	252	-7.92%
2018/02/22	1	36.00	0	0.00	36.20	1	256	0.39%
2018/02/21	2	35.90	11	35.96	36.25	-9	260	-3.46%
2018/02/12	0	0.00	16	35.80	35.85	-16	260	-6.14%
2018/02/09	8	35.76	4	36.05	36.00	4	263	1.52%
2018/02/08	22	36.20	5	36.18	36.25	17	265	6.41%
2018/02/07	3	35.22	4	35.31	35.05	-1	267	-0.37%
2018/02/06	8	35.06	5	34.94	35.00	3	274	1.09%
2018/01/29	5	35.40	0	0.00	35.50	5	269	1.85%
2018/01/25	0	0.00	3	35.68	35.65	-3	272	-1.10%
2018/01/23	0	0.00	1	36.00	36.00	-1	274	-0.36%
2018/01/22	1	36.00	0	0.00	36.00	1	280	0.36%
2018/01/19	1	36.30	4	36.00	36.05	-3	278	-1.08%
2018/01/18	0	0.00	4	35.55	35.65	-4	272	-1.47%
2018/01/17	0	0.00	1	35.30	35.50	-1	274	-0.36%
2018/01/16	0	0.00	10	35.30	35.30	-10	278	-3.60%
2018/01/15	6	35.05	16	35.01	35.10	-10	284	-3.51%
2018/01/12	16	35.04	2	35.20	35.15	14	295	4.73%
2018/01/11	8	34.97	2	34.90	35.15	6	302	1.98%
2018/01/09	8	36.38	15	36.65	36.20	-7	289	-2.42%
2018/01/08	3	37.40	0	0.00	37.35	3	282	1.06%
2018/01/03	1	37.30	1	37.45	37.45	0	287	0.00%
2018/01/02	0	0.00	5	37.22	37.35	-5	285	-1.75%