京城銀 (2809)-新光-高雄券商分點個股進出

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

京城銀

(2809)

可現股當沖

股價
49.20
漲跌
▲1.20
漲幅
+2.50%
成交量
12,789張
產業
上市金融類股
465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

京城銀 (2809)籌碼相關－新光-高雄券商分點個股進出

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-高雄券商分點個股進出
新光-高雄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
2024/11/21	2	47.20	12	47.66	49.20	-10	3,185	-0.31%
2024/11/20	2.2	48.57	0	0.00	48.00	2.2	3,003	0.07%
2024/11/19	5	49.10	0	0.00	49.25	5	2,893	0.17%
2024/11/18	0	47.45	0	0.00	48.45	0	2,784	0.00%
2024/11/15	0.3	48.03	1	48.00	47.60	-0.7	2,688	-0.03%
2024/11/14	0	0.00	13	47.85	47.90	-13	2,645	-0.49%
2024/11/13	0	0.00	14	48.09	48.15	-14	2,630	-0.53%
2024/11/12	0.1	48.75	0	0.00	48.35	0.1	2,605	0.00%
2024/11/11	0.1	48.48	0	0.00	48.80	0.1	2,593	0.00%
2024/11/08	0.7	48.62	0	0.00	48.30	0.7	2,583	0.03%
2024/11/07	0	0.00	22.1	49.25	48.95	-22.1	2,580	-0.86%
2024/11/06	0.6	48.47	0.1	48.35	48.15	0.5	2,568	0.02%
2024/11/05	3.5	49.04	0	0.00	49.00	3.5	2,549	0.14%
2024/11/04	0	0.00	0.2	50.40	49.90	-0.2	2,599	-0.01%
2024/11/01	2.3	49.15	0	0.00	49.50	2.3	2,657	0.08%
2024/10/30	2	49.60	0	0.00	49.45	2	2,634	0.08%
2024/10/29	0	50.00	0.1	49.95	49.70	0	2,632	0.00%
2024/10/28	1.1	50.71	1	50.80	50.10	0.1	2,625	0.00%
2024/10/25	5	51.56	0	51.60	51.10	5	2,621	0.19%
2024/10/24	5.5	52.16	0	0.00	52.30	5.5	2,618	0.21%
2024/10/23	2	52.90	0	0.00	52.80	2	2,644	0.08%
2024/10/22	0	53.60	0	0.00	53.40	0	2,655	0.00%
2024/10/18	0	0.00	0.1	55.20	54.30	-0.1	2,881	0.00%
2024/10/16	0.1	54.70	3.3	54.72	54.70	-3.2	3,096	-0.10%
2024/10/14	0	53.50	1.1	54.59	54.50	-1.1	3,184	-0.03%
2024/10/11	4	54.03	0	0.00	53.30	4	3,187	0.13%
2024/10/09	4	54.83	0.1	54.70	54.10	3.9	3,198	0.12%
2024/10/08	2	56.00	0	0.00	55.50	2	3,198	0.06%
2024/10/07	1	56.70	0	0.00	56.80	1	3,215	0.03%
2024/10/04	0	56.10	0	0.00	55.80	0	3,227	0.00%
2024/10/01	0.3	57.00	0	0.00	56.30	0.3	3,206	0.01%
2024/09/30	0	0.00	3.1	56.57	56.00	-3.1	3,224	-0.10%
2024/09/27	1	56.20	0	0.00	56.20	1	3,286	0.03%
2024/09/25	2	55.50	3	55.77	56.60	-1	3,339	-0.03%
2024/09/24	11	55.93	50	55.46	56.00	-39	3,454	-1.13%
2024/09/23	50	54.80	2	55.65	56.40	48	3,563	1.35%
2024/09/20	1	52.70	0	53.50	53.30	1	3,652	0.03%
2024/09/19	0	0.00	3	52.40	52.20	-3	3,729	-0.08%
2024/09/18	5	51.80	0	53.20	51.30	5	3,789	0.13%
2024/09/13	0	52.50	0	0.00	52.50	0	4,000	0.00%
2024/09/10	1	53.20	0	0.00	52.90	1	4,350	0.02%
2024/09/09	5	53.32	6.1	53.64	53.20	-1.1	4,391	-0.02%
2024/09/06	1	52.21	4	52.73	53.80	-3	4,416	-0.07%
2024/09/05	3	52.21	1	52.00	52.00	2	4,522	0.05%
2024/09/04	3.3	52.48	6	53.73	52.40	-2.8	4,717	-0.06%
2024/09/03	1	54.70	3.1	54.20	54.20	-2.1	4,826	-0.04%
2024/09/02	5	53.24	2	53.55	53.50	3	4,969	0.06%
2024/08/30	0.1	53.70	3	53.73	53.70	-3	5,149	-0.06%
2024/08/29	0	0.00	5	53.72	53.90	-5	5,326	-0.09%
2024/08/28	3	53.23	1	53.20	53.10	2	5,491	0.04%
2024/08/27	1	54.10	0	0.00	53.70	1	5,662	0.02%
2024/08/26	0	0.00	4.1	54.40	54.50	-4.1	5,788	-0.07%
2024/08/23	0	0.00	3	53.60	53.70	-3	5,951	-0.05%
2024/08/22	8.3	53.59	1	53.00	53.00	7.3	6,080	0.12%
2024/08/21	0	0.00	5	54.50	54.80	-5	6,202	-0.08%
2024/08/20	0.1	53.96	0	0.00	53.70	0.1	6,294	0.00%
2024/08/16	0.2	53.90	0	0.00	54.50	0.2	6,582	0.00%
2024/08/15	4	54.15	0	0.00	53.80	4	6,836	0.06%
2024/08/14	2	54.60	6	54.52	54.80	-4	7,120	-0.06%
2024/08/13	0	0.00	1	53.40	53.20	-1	7,306	-0.01%
2024/08/12	1.1	53.00	0	0.00	52.90	1.1	7,390	0.02%
2024/08/09	8	52.96	3	53.23	52.70	5	7,441	0.07%
2024/08/07	6	53.80	0	0.00	53.80	6	7,577	0.08%
2024/08/06	1.1	51.51	16	53.12	53.10	-15	7,745	-0.19%
2024/08/05	9.1	53.20	4.2	53.29	53.00	4.9	7,718	0.06%
2024/08/02	3	59.10	10.2	58.61	58.60	-7.2	7,668	-0.09%
2024/08/01	2	58.90	0	0.00	59.30	2	7,683	0.03%
2024/07/31	0	0.00	2	58.80	58.80	-2	7,766	-0.03%
2024/07/30	0	0.00	10	57.20	58.10	-10	7,794	-0.13%
2024/07/29	1	57.70	1	58.60	58.20	0	7,898	0.00%
2024/07/26	1	58.10	1	58.40	58.20	0	7,919	0.00%
2024/07/23	2	59.35	2	59.85	59.90	0	7,897	0.00%
2024/07/22	6	58.85	10	59.71	58.90	-4	7,881	-0.05%
2024/07/19	2.2	59.86	0	0.00	59.40	2.2	7,801	0.03%
2024/07/18	1	61.20	0	0.00	60.90	1	7,801	0.01%
2024/07/17	1	61.00	0	0.00	61.20	1	7,832	0.01%
2024/07/16	5	60.68	5	60.96	61.10	0	7,915	0.00%
2024/07/15	10	60.62	9	60.99	61.20	1	8,027	0.01%
2024/07/12	11	61.65	3	61.67	62.20	8	8,120	0.10%
2024/07/11	3	62.47	1	62.90	62.40	2	8,104	0.02%
2024/07/10	2.5	62.00	2	62.65	62.80	0.5	8,144	0.01%
2024/07/09	1	61.90	1	62.00	61.50	0	8,156	0.00%
2024/07/08	0	62.50	0.4	62.50	62.30	-0.4	8,158	0.00%
2024/07/05	3	62.90	6	63.33	62.40	-3	8,159	-0.04%
2024/07/04	5	64.56	4	64.86	63.70	1	8,195	0.01%
2024/07/03	0	64.00	3.1	64.80	65.30	-3.1	8,181	-0.04%
2024/07/02	0.1	63.50	7	63.66	63.80	-6.9	8,127	-0.08%
2024/07/01	1.2	63.47	23	62.17	63.80	-21.8	8,176	-0.27%
2024/06/28	61.1	60.85	63	61.10	60.90	-2	8,138	-0.02%
2024/06/27	28.4	61.54	20.1	61.85	59.90	8.2	8,008	0.10%
2024/06/26	30	61.96	18	62.84	62.60	12	7,860	0.15%
2024/06/25	24	66.66	11.1	66.76	66.50	12.9	7,742	0.17%
2024/06/24	3	67.40	1	66.80	66.80	2	7,665	0.03%
2024/06/21	2.7	66.45	3.1	67.17	68.00	-0.4	7,615	0.00%
2024/06/20	3	65.60	2	66.40	67.40	1	7,553	0.01%
2024/06/19	0.5	67.19	30.2	67.64	67.00	-29.6	7,508	-0.39%
2024/06/18	5.3	64.84	2	66.25	66.00	3.3	7,391	0.04%
2024/06/17	0	0.00	3	63.23	63.50	-3	7,330	-0.04%
2024/06/14	3	62.04	3.4	62.78	61.50	-0.4	7,354	-0.01%
2024/06/13	5.1	62.68	4.3	63.03	62.50	0.8	7,328	0.01%
2024/06/12	3	63.77	1.1	63.87	64.20	1.9	7,310	0.03%
2024/06/11	0.1	62.40	10.2	63.38	63.00	-10.1	7,234	-0.14%
2024/06/07	11	61.73	12	61.97	61.00	-1	7,060	-0.01%
2024/06/06	9.3	60.51	7	60.74	60.40	2.3	6,901	0.03%
2024/06/05	9.1	59.96	8	60.30	59.40	1.1	6,774	0.02%
2024/06/04	17.1	58.29	12	58.47	58.80	5.1	6,650	0.08%
2024/06/03	9.6	59.05	7.7	59.20	58.90	1.9	6,533	0.03%
2024/05/31	5.3	60.69	3	61.00	60.00	2.3	6,414	0.04%
2024/05/30	12	60.90	14	61.29	62.00	-2	6,341	-0.03%
2024/05/29	6.3	60.37	5.6	61.42	61.60	0.7	6,262	0.01%
2024/05/28	9.4	62.13	8.7	62.04	62.20	0.7	6,096	0.01%
2024/05/27	4.7	62.64	31.7	63.97	64.30	-27.1	6,031	-0.45%
2024/05/24	1.1	62.63	1	62.80	63.70	0.1	6,077	0.00%
2024/05/23	1	61.50	3	61.50	63.60	-2	5,991	-0.03%
2024/05/22	13.3	62.78	10	62.93	62.20	3.3	5,822	0.06%
2024/05/21	17.2	65.42	18.6	64.46	63.60	-1.4	5,667	-0.02%
2024/05/20	6.4	65.98	16.3	64.35	67.10	-9.9	5,401	-0.18%
2024/05/17	9.1	60.93	5.1	60.86	63.30	4	5,105	0.08%
2024/05/16	1	59.70	15	59.31	60.00	-14	4,892	-0.29%
2024/05/15	0	0.00	1	58.80	58.40	-1	4,804	-0.02%
2024/05/14	1	58.20	0	0.00	58.40	1	4,748	0.02%
2024/05/13	11	57.15	11	58.43	59.00	0	4,713	0.00%
2024/05/10	2.9	58.66	7	58.17	59.80	-4.1	4,600	-0.09%
2024/05/09	4	56.78	2	56.20	56.00	2	4,414	0.05%
2024/05/08	1	57.60	3	57.70	57.20	-2	4,354	-0.05%
2024/05/07	0	0.00	0.7	57.70	57.50	-0.7	4,325	-0.02%
2024/05/06	3.1	58.00	0.2	57.90	58.00	2.9	4,283	0.07%
2024/05/03	6	57.45	15.1	57.47	57.20	-9.1	4,177	-0.22%
2024/05/02	11	58.32	0.1	57.80	58.00	11	4,130	0.27%
2024/04/30	1	56.00	11	56.10	56.10	-10	3,999	-0.25%
2024/04/29	2	55.70	2	55.70	55.70	0	3,948	0.00%
2024/04/26	4.2	55.04	3.1	55.20	55.10	1.1	3,911	0.03%
2024/04/25	5	55.32	3	55.43	55.20	2	3,912	0.05%
2024/04/24	7	55.23	5	56.10	56.20	2	3,897	0.05%
2024/04/23	16.1	55.76	30	56.04	56.20	-13.9	3,844	-0.36%
2024/04/22	8.1	54.92	22	55.13	55.90	-13.9	3,695	-0.38%
2024/04/19	43.2	53.24	15.4	53.27	54.00	27.8	3,479	0.80%
2024/04/18	4.3	53.93	4.8	54.27	56.90	-0.5	3,252	-0.01%
2024/04/16	1	54.50	2.5	54.48	54.50	-1.5	3,048	-0.05%
2024/04/15	1	56.00	6.2	56.09	56.40	-5.2	2,977	-0.17%
2024/04/12	0.1	55.70	1.1	55.33	55.20	-1	2,934	-0.03%
2024/04/10	5	55.88	2	56.00	56.00	3	2,915	0.10%
2024/04/09	2.1	55.60	0	0.00	55.60	2.1	2,856	0.07%
2024/04/08	6.4	54.75	0.1	54.60	55.00	6.3	2,827	0.22%
2024/04/03	3	54.37	0.1	54.50	55.30	2.9	2,806	0.10%
2024/04/02	0	0.00	0.1	52.40	53.00	-0.1	2,726	0.00%
2024/03/28	2	51.80	0	0.00	51.60	2	2,643	0.08%
2024/03/26	1.5	50.75	1	50.40	50.50	0.5	2,679	0.02%
2024/03/25	12.1	51.83	5.6	51.11	50.90	6.6	2,688	0.24%
2024/03/22	0.5	52.50	1	52.50	52.50	-0.5	2,684	-0.02%
2024/03/21	4.1	51.40	0	0.00	51.60	4.1	2,634	0.16%
2024/03/20	0	50.50	1	50.49	50.70	-1	2,617	-0.04%
2024/03/19	1	50.30	4.1	50.00	50.60	-3.1	2,564	-0.12%
2024/03/18	0	0.00	5.7	48.90	48.80	-5.7	2,465	-0.23%
2024/03/15	0	0.00	5	48.70	48.60	-5	2,444	-0.20%
2024/03/13	5	48.57	2	48.18	48.70	3	2,331	0.13%
2024/03/12	1	47.90	1.4	47.77	48.00	-0.4	2,279	-0.02%
2024/03/11	0	0.00	5	47.49	47.50	-5	2,256	-0.22%
2024/03/08	1	47.70	1.4	48.00	47.85	-0.4	2,246	-0.02%
2024/03/07	10	47.97	3	47.82	48.15	7	2,181	0.32%
2024/03/06	1	46.90	1.9	47.46	47.85	-0.9	2,127	-0.04%
2024/03/05	6.9	47.14	2.7	47.13	47.40	4.2	2,085	0.20%
2024/03/04	1.4	45.75	0.4	45.75	45.80	1	1,979	0.05%
2024/03/01	2	44.64	1	44.70	44.70	1	1,916	0.05%
2024/02/29	6	44.83	5.3	44.76	44.65	0.7	1,902	0.04%
2024/02/27	7.2	44.25	11.3	44.01	44.60	-4.1	1,828	-0.22%
2024/02/26	1	41.45	1	41.40	41.45	0	1,642	0.00%
2024/02/23	1	40.65	0	0.00	40.70	1	1,632	0.06%
2024/02/15	11	40.77	0	0.00	40.90	11	1,667	0.66%
2024/02/01	0.5	40.80	0	0.00	40.85	0.5	1,634	0.03%
2024/01/31	0	0.00	0.1	40.65	40.75	-0.1	1,665	0.00%
2024/01/29	1	40.80	0	0.00	40.75	1	1,686	0.06%
2024/01/25	0	0.00	11	41.24	41.20	-11	1,700	-0.65%
2024/01/24	0	0.00	3	40.65	41.00	-3	1,697	-0.18%
2024/01/23	0	0.00	2	40.85	40.85	-2	1,713	-0.12%
2024/01/22	4	41.14	0	0.00	41.00	4	1,702	0.23%
2024/01/18	0	0.00	10.2	40.91	41.25	-10.2	1,673	-0.61%
2024/01/17	0	0.00	2	40.70	40.90	-2	1,644	-0.12%
2024/01/16	0	0.00	6	40.27	40.30	-6	1,557	-0.39%
2024/01/15	3	40.60	0	0.00	40.60	3	1,537	0.20%
2024/01/12	0	0.00	1	40.65	40.60	-1	1,551	-0.06%
2024/01/11	0	0.00	9	40.75	40.80	-9	1,575	-0.57%
2024/01/10	1	40.40	0	0.00	40.40	1	1,636	0.06%
2024/01/05	0.5	40.55	0	0.00	40.60	0.5	1,674	0.03%
2024/01/04	0	0.00	26	40.35	40.40	-26	1,659	-1.57%
2024/01/02	0	0.00	10	40.00	40.00	-10	1,624	-0.62%
2023/12/28	0	0.00	12	39.79	39.85	-12	1,619	-0.74%
2023/12/27	0	0.00	1	39.70	39.50	-1	1,606	-0.06%
2023/12/26	26	39.42	0	0.00	39.35	26	1,596	1.63%
2023/12/25	0	39.50	2	39.45	39.35	-2	1,593	-0.12%
2023/12/21	11	38.95	0	0.00	38.60	11	1,546	0.71%
2023/12/20	27	39.02	0	0.00	39.00	27	1,484	1.82%
2023/12/19	3	39.18	0	0.00	39.00	3	1,441	0.21%
2023/12/18	2	39.50	0	0.00	39.80	2	1,389	0.14%
2023/12/15	0	0.00	2	40.20	39.95	-2	1,343	-0.15%
2023/12/14	0	0.00	3	39.95	39.95	-3	1,315	-0.23%
2023/12/13	2	39.90	0	0.00	39.70	2	1,294	0.15%
2023/12/12	0	40.20	0	0.00	40.05	0	1,295	0.00%
2023/12/11	0	0.00	1	40.00	40.10	-1	1,292	-0.08%
2023/12/07	0	40.15	1	40.40	40.25	-1	1,282	-0.08%
2023/12/06	0	0.00	1	40.35	40.35	-1	1,278	-0.08%
2023/12/05	3	40.25	2	40.15	40.30	1	1,272	0.08%
2023/12/04	3	39.75	0	0.00	39.70	3	1,239	0.24%
2023/12/01	1	39.40	10	39.71	39.85	-9	1,240	-0.73%
2023/11/30	1	39.25	0	0.00	39.40	1	1,228	0.08%
2023/11/27	0	0.00	1	39.45	39.50	-1	1,210	-0.08%
2023/11/23	0	0.00	2	39.50	39.40	-2	1,201	-0.17%
2023/11/21	0	0.00	4	39.10	39.20	-4	1,186	-0.34%
2023/11/20	5	38.30	0	0.00	38.45	5	1,145	0.44%
2023/11/15	0	0.00	3	38.40	38.55	-3	1,144	-0.26%
2023/11/14	1	38.30	0	0.00	38.40	1	1,127	0.09%
2023/11/09	0.4	38.25	0	0.00	38.15	0.4	1,142	0.03%
2023/11/08	0	0.00	0.5	38.35	38.80	-0.5	1,149	-0.04%
2023/11/03	2.1	37.50	0	0.00	37.75	2.1	1,093	0.19%
2023/11/02	0.1	37.40	0	0.00	37.30	0.1	1,090	0.01%
2023/11/01	0.1	37.20	0	0.00	37.15	0.1	1,092	0.01%
2023/10/31	0.1	37.20	0	0.00	37.15	0.1	1,142	0.01%
2023/10/30	1	37.60	0	0.00	37.55	1	1,131	0.09%
2023/10/13	0	0.00	0.5	38.11	38.00	-0.5	1,102	-0.05%
2023/10/05	1	37.25	0	0.00	37.25	1	1,066	0.09%
2023/09/15	0	0.00	28	36.95	37.20	-28	1,131	-2.47%
2023/09/08	0	0.00	2	36.45	36.60	-2	1,361	-0.15%
2023/09/05	0	0.00	2	37.00	36.90	-2	1,413	-0.14%
2023/09/04	0	0.00	8	37.30	37.40	-8	1,417	-0.56%
2023/09/01	0	0.00	1.1	36.99	36.90	-1.1	1,459	-0.08%
2023/08/31	10	36.80	0	0.00	36.90	10	1,516	0.66%
2023/08/30	1	37.05	5	37.15	37.15	-4	1,549	-0.26%
2023/08/29	0.1	37.00	0	0.00	37.05	0.1	1,554	0.01%
2023/08/24	20	36.41	0.7	36.50	36.55	19.3	1,584	1.22%
2023/08/23	0.2	36.49	0	0.00	36.60	0.2	1,588	0.01%
2023/08/22	0.2	36.55	0.3	36.50	36.60	-0.1	1,610	0.00%
2023/08/16	0	36.20	0	0.00	36.25	0	1,660	0.00%
2023/08/15	0	0.00	1	36.40	36.45	-1	1,663	-0.06%
2023/08/08	0.1	36.70	0	0.00	36.70	0.1	1,666	0.00%
2023/08/07	1.1	36.68	0	0.00	36.55	1.1	1,655	0.07%
2023/08/04	2	36.75	1	36.65	36.70	1	1,646	0.06%
2023/08/02	3.2	36.01	0	0.00	35.95	3.2	1,598	0.20%
2023/07/31	2	36.20	3	36.15	36.00	-1	1,590	-0.06%
2023/07/27	2	36.15	0	0.00	36.05	2	1,561	0.13%
2023/07/26	3	35.80	2	36.10	36.00	1	1,549	0.06%
2023/07/25	11	35.70	0	0.00	35.80	11	1,538	0.72%
2023/07/24	0	0.00	2.1	35.90	35.95	-2.1	1,505	-0.14%
2023/07/19	0	0.00	3	36.40	36.25	-3	1,479	-0.20%
2023/07/18	0	0.00	7.1	36.29	36.35	-7.1	1,467	-0.48%
2023/07/14	0	0.00	1	36.05	36.15	-1	1,449	-0.07%
2023/07/13	0.1	36.20	14.7	36.21	36.10	-14.6	1,442	-1.01%
2023/07/12	1	36.05	7.3	36.10	36.05	-6.3	1,434	-0.44%
2023/07/11	5	36.06	0.3	36.00	36.10	4.8	1,435	0.33%
2023/07/10	0.3	36.20	22	36.08	36.00	-21.8	1,431	-1.52%
2023/07/07	0	0.00	0.2	36.00	36.10	-0.2	1,430	-0.01%
2023/07/05	3.1	36.30	27	36.29	36.25	-23.9	1,437	-1.66%
2023/07/03	1	35.50	0	0.00	35.60	1	1,384	0.07%
2023/06/29	1.2	35.54	2	35.50	35.55	-0.8	1,409	-0.06%
2023/06/28	1	35.25	0	0.00	35.40	1	1,406	0.07%
2023/06/21	0.1	35.50	0	0.00	35.65	0.1	1,389	0.01%
2023/06/20	0	0.00	0.2	35.85	35.95	-0.2	1,368	-0.02%
2023/06/16	11.3	35.60	3.5	35.58	35.30	7.8	1,239	0.63%
2023/06/15	1.5	35.97	21	35.95	36.05	-19.5	1,170	-1.67%
2023/06/14	19	35.85	0.5	35.75	35.90	18.5	1,149	1.61%
2023/06/13	2	35.75	0	0.00	35.75	2	1,156	0.17%
2023/06/12	1	35.40	2	35.45	35.35	-1	1,126	-0.09%
2023/06/09	0	0.00	2	35.50	35.45	-2	1,120	-0.18%
2023/06/08	5	35.20	0	0.00	35.20	5	1,112	0.45%
2023/06/07	12	35.35	0	0.00	35.35	12	1,103	1.09%
2023/06/06	4.3	36.27	0	0.00	36.25	4.3	1,057	0.41%
2023/06/05	18	36.30	0	0.00	36.10	18	1,010	1.78%
2023/06/01	5	35.55	0	0.00	35.75	5	983	0.51%
2023/05/31	0	35.75	0	0.00	35.95	0	985	0.00%
2023/05/29	5	35.45	0	0.00	35.35	5	964	0.52%
2023/05/25	1.2	35.45	0	0.00	35.40	1.2	965	0.12%
2023/05/24	2	36.10	0	0.00	36.10	2	950	0.21%
2023/05/23	2	35.98	0	0.00	35.90	2	931	0.21%
2023/05/22	0	0.00	0.2	36.25	36.30	-0.2	910	-0.02%
2023/05/18	0	36.00	0	0.00	35.95	0	902	0.00%
2023/05/17	0	0.00	1	35.70	36.10	-1	926	-0.11%
2023/05/15	0.2	35.15	0	0.00	35.10	0.2	911	0.02%
2023/05/12	1.1	35.06	0	0.00	35.10	1.1	918	0.12%
2023/05/11	0	0.00	3	35.35	35.35	-3	926	-0.32%
2023/05/10	0	0.00	2	35.60	35.45	-2	931	-0.21%
2023/05/05	1	35.40	1	35.35	35.30	0	966	0.00%
2023/05/02	0.2	35.30	0	0.00	35.45	0.2	1,003	0.02%
2023/04/27	1.1	35.03	0	0.00	34.85	1.1	1,046	0.11%
2023/04/24	1	34.60	0	0.00	34.55	1	1,036	0.10%
2023/04/20	0	0.00	1	34.65	34.60	-1	1,059	-0.09%
2023/04/18	0	0.00	5	34.80	34.75	-5	1,092	-0.46%
2023/04/17	1.1	34.56	0	0.00	34.65	1.1	1,111	0.10%
2023/04/14	3	34.55	0	0.00	34.55	3	1,111	0.27%
2023/04/12	0.1	34.74	0.8	34.80	34.70	-0.7	1,126	-0.06%
2023/04/11	2	34.70	2	34.63	34.80	0	1,149	0.00%
2023/04/10	1	34.50	2.3	34.69	34.70	-1.3	1,180	-0.11%
2023/04/07	0.1	35.40	0	0.00	35.45	0.1	1,184	0.00%
2023/04/06	1.2	35.48	0	0.00	35.45	1.2	1,203	0.10%
2023/03/31	5.1	35.17	6	35.23	35.25	-1	1,253	-0.08%
2023/03/29	0	0.00	6	34.74	34.65	-6	1,722	-0.35%
2023/03/28	1	34.60	2	34.85	34.70	-1	1,940	-0.05%
2023/03/27	0	0.00	1	34.60	34.60	-1	2,242	-0.04%
2023/03/24	5.1	34.25	2	34.50	34.20	3.1	2,463	0.13%
2023/03/23	1	34.40	0	0.00	34.40	1	2,525	0.04%
2023/03/22	1	34.30	0	0.00	34.20	1	2,564	0.04%
2023/03/21	0.1	33.99	0	0.00	33.90	0.1	2,601	0.00%
2023/03/20	0.1	33.70	0	0.00	33.55	0.1	2,667	0.00%
2023/03/16	5.6	33.54	2	33.80	33.40	3.6	2,751	0.13%
2023/03/14	0	0.00	2	34.30	34.20	-2	2,756	-0.07%
2023/03/13	0	0.00	1	34.35	34.60	-1	2,797	-0.04%
2023/03/10	3.2	34.61	6	34.70	34.55	-2.8	2,800	-0.10%
2023/03/09	1	35.05	3	35.05	35.00	-2	2,818	-0.07%
2023/03/07	0.1	34.90	0.1	34.95	35.05	0.1	2,830	0.00%
2023/03/06	3	34.75	1.2	34.77	34.70	1.8	2,830	0.06%
2023/03/03	0	0.00	0.9	34.65	34.60	-0.9	2,831	-0.03%
2023/03/02	0.1	34.00	2	33.80	33.95	-1.9	2,833	-0.07%
2023/03/01	2	33.95	0	0.00	33.80	2	2,856	0.07%
2023/02/24	1	34.10	0	0.00	34.10	1	2,885	0.03%
2023/02/23	2	34.03	0	0.00	34.10	2	2,897	0.07%
2023/02/22	3	34.12	0	0.00	34.20	3	2,900	0.10%
2023/02/21	0.2	34.45	0.2	34.55	34.40	0	2,921	0.00%
2023/02/17	2.1	34.15	1	34.10	34.20	1.1	2,962	0.04%
2023/02/16	0.1	34.30	0	0.00	34.20	0.1	2,993	0.00%
2023/02/15	1.4	34.19	0	0.00	34.10	1.4	3,022	0.05%
2023/02/13	3	34.45	0	0.00	34.55	3	3,073	0.10%
2023/02/10	0	34.69	0	0.00	34.75	0	3,067	0.00%
2023/02/09	0.1	35.01	0	0.00	34.85	0.1	3,088	0.00%
2023/02/08	0	0.00	10	35.30	35.30	-10	3,102	-0.32%
2023/02/06	2.1	35.40	0	0.00	35.30	2.1	3,140	0.07%
2023/02/03	5	35.15	0	0.00	35.40	5	3,152	0.16%
2023/02/02	0.1	35.08	2	35.05	35.20	-1.9	3,173	-0.06%
2023/02/01	2	34.80	0	0.00	34.95	2	3,200	0.06%
2023/01/31	1.1	35.21	1	35.35	34.65	0.1	3,233	0.00%
2023/01/30	0	0.00	0	35.20	35.40	0	3,246	0.00%
2023/01/17	0	34.60	1	34.75	34.95	-1	3,249	-0.03%
2023/01/16	0.1	34.55	0	0.00	34.45	0.1	3,272	0.00%
2023/01/09	0.1	34.20	0	0.00	34.20	0.1	3,360	0.00%
2023/01/06	0.1	33.90	0	0.00	34.00	0.1	3,352	0.00%
2023/01/04	0.1	33.70	0	0.00	33.50	0.1	3,345	0.00%
2023/01/03	1.1	33.64	0	0.00	33.55	1.1	3,359	0.03%
2022/12/29	0	0.00	5	33.75	33.45	-5	3,373	-0.15%
2022/12/28	20.2	33.23	10	33.05	33.15	10.2	3,372	0.30%
2022/12/27	5.1	33.60	5	33.75	33.55	0.1	3,342	0.00%
2022/12/26	0.2	33.70	0.4	33.70	33.55	-0.2	3,320	-0.01%
2022/12/23	7.1	33.97	5	33.95	33.90	2.1	3,319	0.06%
2022/12/22	28.1	34.08	28	34.23	35.10	0.1	3,296	0.00%
2022/12/21	2.1	33.73	2	33.95	34.15	0.1	3,034	0.00%
2022/12/20	0.1	33.54	8.4	34.21	34.10	-8.3	2,809	-0.29%
2022/12/19	136	33.95	120	33.75	33.75	16	2,605	0.61%	大買/大賣/
2022/12/16	3	36.27	3	36.70	35.80	0	2,301	0.00%
2022/12/14	3	35.85	0	0.00	36.00	3	2,010	0.15%
2022/12/13	1	35.85	5.1	35.90	35.85	-4.1	1,964	-0.21%
2022/12/12	3.1	35.79	1.1	35.85	35.85	2	1,922	0.10%
2022/12/09	0	0.00	1	35.45	35.80	-1	1,969	-0.05%
2022/12/08	0	0.00	1	35.15	35.30	-1	1,932	-0.05%
2022/12/07	25	34.74	27.2	34.57	34.75	-2.2	1,907	-0.11%
2022/12/06	2.2	34.59	0	0.00	34.25	2.2	1,922	0.11%
2022/12/05	1.3	35.22	0	0.00	35.10	1.3	1,904	0.07%
2022/12/01	0	0.00	0.2	35.05	35.30	-0.2	1,894	-0.01%
2022/11/29	1.3	34.96	0	0.00	34.80	1.3	1,864	0.07%
2022/11/24	0.1	35.15	0	0.00	35.10	0.1	1,848	0.01%
2022/11/23	0.1	35.10	3	34.95	35.15	-2.9	1,838	-0.16%
2022/11/22	0	0.00	1	35.25	35.45	-1	1,819	-0.05%
2022/11/21	1.1	34.37	0	0.00	34.55	1.1	1,774	0.06%
2022/11/18	1	34.65	1	34.70	34.80	0	1,760	0.00%
2022/11/17	0.1	33.90	0	0.00	34.70	0.1	1,736	0.01%
2022/11/16	1	34.25	0	0.00	34.20	1	1,710	0.06%
2022/11/15	0.3	34.37	0	0.00	34.35	0.3	1,683	0.02%
2022/11/14	0	0.00	0	34.85	35.05	0	1,675	0.00%
2022/11/11	0	0.00	12	34.68	34.60	-12	1,652	-0.73%
2022/11/10	0	33.65	0	0.00	34.35	0	1,627	0.00%
2022/11/09	0	0.00	30	33.65	33.75	-30	1,586	-1.89%
2022/11/08	0.1	32.80	0	0.00	32.75	0.1	1,551	0.00%
2022/11/07	0.3	32.72	0.1	32.80	32.80	0.2	1,552	0.01%
2022/11/04	0	0.00	1	32.25	32.95	-1	1,524	-0.07%
2022/11/03	1	31.75	0	0.00	32.20	1	1,504	0.07%
2022/11/02	0.1	31.77	0	0.00	32.10	0.1	1,484	0.01%
2022/11/01	0.1	31.00	0	0.00	30.85	0.1	1,456	0.01%
2022/10/31	1.1	30.42	0	0.00	30.70	1.1	1,438	0.08%
2022/10/28	0.1	30.30	0	0.00	30.35	0.1	1,391	0.01%
2022/10/27	0.2	30.50	0	0.00	30.50	0.2	1,360	0.01%
2022/10/26	0.1	30.75	0	0.00	30.60	0.1	1,325	0.01%
2022/10/25	0.1	30.50	0	0.00	30.35	0.1	1,270	0.01%
2022/10/24	0.1	30.60	0	0.00	30.60	0.1	1,255	0.01%
2022/10/21	0.3	30.16	0	0.00	29.90	0.3	1,230	0.02%
2022/10/20	0.2	30.12	0	0.00	31.05	0.2	1,202	0.02%
2022/10/19	0.1	30.90	0	0.00	30.60	0.1	1,153	0.01%
2022/10/18	1.1	30.93	2	30.55	30.90	-0.9	1,137	-0.08%
2022/10/17	0.1	30.80	0	0.00	30.90	0.1	1,161	0.01%
2022/10/14	4.1	31.01	2	31.25	31.45	2.1	1,184	0.18%
2022/10/13	0.4	30.46	0	0.00	30.05	0.4	1,205	0.03%
2022/10/12	0.1	31.10	0.2	30.94	31.00	-0.1	1,229	-0.01%
2022/10/11	0.5	31.28	0	31.20	31.00	0.5	1,256	0.04%
2022/10/07	0.2	32.00	0	0.00	31.95	0.2	1,253	0.01%
2022/10/06	10.3	32.50	0	0.00	32.35	10.3	1,262	0.81%
2022/10/05	0.2	33.00	0	0.00	33.00	0.2	1,273	0.01%
2022/10/03	0	0.00	3	33.30	33.25	-3	1,256	-0.24%
2022/09/30	0.3	33.70	0	0.00	33.70	0.3	1,285	0.02%
2022/09/29	1	33.50	1	34.40	33.80	0	1,291	0.00%
2022/09/28	0.1	33.20	2	33.10	33.05	-1.9	1,305	-0.15%
2022/09/27	0.1	33.40	0	0.00	33.50	0.1	1,339	0.01%
2022/09/26	10.1	33.70	0	0.00	33.55	10.1	1,342	0.75%
2022/09/23	0.1	34.25	1	34.10	34.05	-0.9	1,341	-0.07%
2022/09/22	0.1	34.15	0	0.00	34.25	0.1	1,369	0.01%
2022/09/21	0.1	34.30	0	0.00	34.30	0.1	1,366	0.01%
2022/09/19	0.1	34.50	0	0.00	34.05	0.1	1,372	0.01%
2022/09/16	10	33.95	0	0.00	33.95	10	1,385	0.72%
2022/09/15	2	34.18	1	34.25	34.30	1	1,282	0.08%
2022/09/14	0.2	34.50	0	0.00	34.25	0.2	1,287	0.02%
2022/09/13	14.5	34.70	2	34.65	34.85	12.5	1,305	0.96%
2022/09/12	1.1	35.02	0	0.00	35.25	1.1	1,306	0.09%
2022/09/08	1.2	34.74	10	34.79	35.75	-8.8	1,358	-0.65%
2022/09/07	14.3	34.30	0	0.00	34.20	14.3	1,333	1.07%
2022/09/06	0.1	35.18	0	0.00	35.05	0.1	1,328	0.01%
2022/09/05	0	0.00	15	35.50	35.45	-15	1,335	-1.12%
2022/09/02	0	0.00	1	35.30	35.35	-1	1,347	-0.07%
2022/09/01	5.1	34.90	0	0.00	35.05	5.1	1,352	0.38%
2022/08/31	1	35.25	0	0.00	35.20	1	1,344	0.07%
2022/08/30	5.1	35.15	0	0.00	35.15	5.1	1,342	0.38%
2022/08/29	5.1	35.60	5	35.60	35.60	0.1	1,347	0.01%
2022/08/26	0.1	36.20	1	36.10	36.10	-0.9	1,353	-0.07%
2022/08/25	0	0.00	5	36.20	36.35	-5	1,357	-0.37%
2022/08/24	0.1	36.05	0	0.00	35.85	0.1	1,356	0.01%
2022/08/23	1	36.25	0	0.00	36.10	1	1,362	0.07%
2022/08/18	2.1	35.95	2	36.05	35.95	0.1	1,389	0.01%
2022/08/17	0.1	36.60	0	0.00	36.55	0.1	1,414	0.01%
2022/08/16	0	0.00	3	36.30	36.55	-3	1,484	-0.20%
2022/08/12	1	36.10	0	0.00	36.20	1	1,563	0.06%
2022/08/11	1.3	36.06	1	36.10	36.00	0.3	1,579	0.02%
2022/08/10	1.1	36.09	18	36.10	35.90	-16.9	1,620	-1.04%
2022/08/08	2.1	35.43	1	35.50	35.60	1.1	1,666	0.06%
2022/08/05	0	0.00	4	35.01	35.25	-4	1,694	-0.24%
2022/08/04	2	34.68	0	0.00	34.75	2	1,723	0.12%
2022/08/03	1	34.60	1	34.50	34.55	0	1,744	0.00%
2022/08/02	2	34.45	0	0.00	34.60	2	1,776	0.11%
2022/08/01	0.1	34.70	0	0.00	34.60	0.1	1,815	0.00%
2022/07/28	1	34.25	3	34.25	34.20	-2	1,826	-0.11%
2022/07/27	2	33.98	0	0.00	33.95	2	1,825	0.11%
2022/07/26	3	33.97	1	34.00	33.95	2	1,838	0.11%
2022/07/22	3	33.28	4.5	33.52	33.60	-1.5	1,860	-0.08%
2022/07/20	1	33.00	0.5	33.15	32.85	0.5	1,897	0.03%
2022/07/19	2	32.60	0	0.00	32.90	2	1,906	0.10%
2022/07/18	2	32.65	0	0.00	32.80	2	1,908	0.11%
2022/07/15	0	0.00	4	32.85	32.75	-4	1,917	-0.21%
2022/07/14	1.1	33.19	0	0.00	33.00	1.1	1,981	0.06%
2022/07/13	0.2	33.53	0	0.00	33.40	0.2	1,999	0.01%
2022/07/12	0	34.05	0	0.00	34.00	0	1,980	0.00%
2022/07/11	0	34.35	0	0.00	34.30	0	1,983	0.00%
2022/07/08	0.1	34.45	8	34.58	34.35	-8	2,000	-0.40%
2022/07/07	0	0.00	0	32.80	32.75	0	1,986	0.00%
2022/07/06	9.4	32.57	7	32.10	32.00	2.4	1,968	0.12%
2022/07/05	2	33.79	4	34.30	33.40	-2	1,939	-0.11%
2022/07/04	0.1	34.80	2	34.75	34.75	-1.9	1,912	-0.10%
2022/07/01	6.2	34.84	1	34.50	34.35	5.2	1,989	0.26%
2022/06/30	2.2	34.82	1	35.00	35.40	1.2	2,003	0.06%
2022/06/29	1.1	35.65	0	0.00	35.65	1.1	1,984	0.05%
2022/06/27	0	0.00	1	36.40	36.60	-1	2,036	-0.05%
2022/06/23	0	0.00	1	36.50	36.35	-1	2,048	-0.05%
2022/06/22	0	0.00	1	36.35	36.25	-1	2,059	-0.05%
2022/06/21	0	0.00	2	36.10	36.10	-2	2,093	-0.10%
2022/06/17	0.1	35.95	0	0.00	35.75	0.1	2,098	0.00%
2022/06/16	0	0.00	2	36.75	36.30	-2	2,055	-0.10%
2022/06/15	0.1	36.45	1	36.75	36.40	-0.9	2,106	-0.04%
2022/06/13	0	36.15	0	0.00	36.30	0	2,120	0.00%
2022/06/09	1	36.75	1	36.75	36.70	0	2,155	0.00%
2022/06/08	0	0.00	3	36.80	36.85	-3	2,159	-0.14%
2022/06/07	0	0.00	1	36.50	36.60	-1	2,169	-0.05%
2022/06/06	0.1	36.45	9	36.35	36.25	-8.9	2,185	-0.41%
2022/06/02	8	35.75	0	0.00	35.80	8	2,239	0.36%
2022/06/01	0.1	35.95	3	35.95	35.90	-2.9	2,299	-0.12%
2022/05/31	2	35.88	4	35.89	35.90	-2	2,327	-0.09%
2022/05/30	1	35.90	5	35.86	35.85	-4	2,348	-0.17%
2022/05/27	6.1	35.54	47	35.50	35.55	-40.9	2,362	-1.73%
2022/05/25	4.1	35.37	0	0.00	35.50	4.1	2,415	0.17%
2022/05/24	8.2	35.77	13	36.06	35.75	-4.8	2,435	-0.20%
2022/05/23	18.9	38.25	0	0.00	38.35	18.9	2,384	0.79%
2022/05/20	2	38.23	1	38.25	38.20	1	2,385	0.04%
2022/05/19	0	0.00	1	37.95	38.05	-1	2,367	-0.04%
2022/05/18	2.3	37.59	0	0.00	37.75	2.3	2,361	0.10%
2022/05/17	0.1	37.55	0	0.00	37.45	0.1	2,361	0.00%
2022/05/16	1.1	37.45	5	37.50	37.55	-3.9	2,349	-0.17%
2022/05/13	1.1	37.54	0	0.00	37.55	1.1	2,347	0.05%
2022/05/12	0.1	37.60	0	0.00	37.35	0.1	2,333	0.00%
2022/05/11	0.3	37.97	0	0.00	37.70	0.3	2,325	0.01%
2022/05/10	3.3	37.64	0	0.00	37.80	3.3	2,324	0.14%
2022/05/09	6.9	37.92	8	37.55	37.60	-1.1	2,390	-0.04%
2022/05/06	1.2	38.55	0.6	38.50	38.50	0.6	2,382	0.02%
2022/05/05	3	38.73	0.1	38.90	38.85	2.9	2,409	0.12%
2022/05/03	0.3	38.93	0.1	39.00	38.90	0.2	2,432	0.01%
2022/04/29	13.1	39.22	0	0.00	39.10	13.1	2,441	0.53%
2022/04/28	9.2	38.95	0	0.00	39.05	9.2	2,468	0.37%
2022/04/27	16.4	39.23	0	0.00	39.30	16.4	2,467	0.66%
2022/04/26	2	40.03	0	0.00	39.95	2	2,462	0.08%
2022/04/25	2	40.18	1	40.20	40.25	1	2,417	0.04%
2022/04/22	1	40.80	12	40.76	40.80	-11	2,399	-0.46%
2022/04/21	0.2	40.70	3	40.82	41.00	-2.9	2,415	-0.12%
2022/04/20	2.1	40.63	55.1	40.97	40.35	-53.1	2,438	-2.18%
2022/04/19	0	0.00	2.1	40.59	40.55	-2.1	2,391	-0.09%
2022/04/18	1.1	39.96	0	0.00	40.10	1.1	2,427	0.05%
2022/04/15	0.1	40.17	0	0.00	40.20	0.1	2,440	0.00%
2022/04/14	0	0.00	3	40.10	40.10	-3	2,454	-0.12%
2022/04/13	1	40.05	16	40.02	40.05	-15	2,455	-0.61%
2022/04/12	2	39.70	1	39.95	39.95	1	2,457	0.04%
2022/04/11	2	40.10	2	40.00	39.90	0	2,463	0.00%
2022/04/08	0	0.00	10	39.95	39.95	-10	2,489	-0.40%
2022/04/07	10.5	39.81	35.3	39.77	39.85	-24.7	2,520	-0.98%
2022/04/06	3.1	40.60	21	40.53	40.55	-17.9	2,494	-0.72%
2022/04/01	6	40.37	28	40.25	40.35	-22	2,510	-0.88%
2022/03/31	0	0.00	7	40.38	40.30	-7	2,538	-0.28%
2022/03/30	1.1	40.10	0	0.00	40.10	1.1	2,550	0.04%
2022/03/29	2.2	39.76	0.4	39.85	39.75	1.9	2,724	0.07%
2022/03/28	2	39.45	14.1	39.30	39.55	-12.1	2,882	-0.42%
2022/03/25	2	39.30	1	39.35	39.35	1	3,082	0.03%
2022/03/24	3	39.37	340.1	39.43	39.45	-337.1	3,260	-10.34%	大賣/鉅額交易
2022/03/23	23.1	39.60	2	39.50	39.60	21.1	3,405	0.62%
2022/03/22	17	39.26	462	39.27	39.30	-445	3,421	-13.00%	大賣/鉅額交易
2022/03/21	5	39.35	1	39.50	39.35	4	3,445	0.12%
2022/03/18	3	39.45	0.7	39.79	39.30	2.3	3,495	0.07%
2022/03/17	34	39.41	0	0.00	39.40	34	3,489	0.97%
2022/03/16	0.1	39.10	17	38.99	39.30	-16.9	3,547	-0.48%
2022/03/15	2	38.93	1	39.05	38.95	1	3,583	0.03%
2022/03/14	5.2	39.25	0	0.00	39.20	5.2	3,581	0.14%
2022/03/11	0.3	39.50	0.1	39.60	39.30	0.3	3,614	0.01%
2022/03/10	0.2	39.65	92	39.50	39.40	-91.8	3,669	-2.50%
2022/03/09	2.4	39.20	0	0.00	39.20	2.4	3,689	0.07%
2022/03/08	10	39.22	1.3	39.42	39.20	8.7	3,692	0.24%
2022/03/07	11.2	39.82	30.1	39.71	39.70	-18.9	3,644	-0.52%
2022/03/04	1.1	40.26	0.5	40.25	40.15	0.6	3,625	0.02%
2022/03/03	0.1	40.42	1	40.50	40.50	-0.9	3,622	-0.03%
2022/03/01	2	40.30	1	40.45	40.30	1	3,605	0.03%
2022/02/25	4.6	40.34	0.5	40.46	40.30	4.1	3,605	0.11%
2022/02/24	2.1	40.45	0.1	40.75	40.50	2	3,605	0.05%
2022/02/23	3	41.05	2	40.90	41.05	1	3,579	0.03%
2022/02/22	7.1	40.83	0.5	40.85	40.95	6.6	3,567	0.18%
2022/02/21	0.1	40.60	0	0.00	40.60	0.1	3,547	0.00%
2022/02/18	1	40.35	0	0.00	40.40	1	3,565	0.03%
2022/02/17	6	40.51	0	0.00	40.40	6	3,561	0.17%
2022/02/16	4	40.34	0.1	40.45	40.30	3.9	3,549	0.11%
2022/02/15	3	40.25	0	0.00	40.25	3	3,562	0.08%
2022/02/14	9.1	40.30	0.3	40.40	40.30	8.8	3,554	0.25%
2022/02/11	0.1	40.59	1.2	40.53	40.55	-1.1	3,583	-0.03%
2022/02/10	3.2	40.76	0	0.00	40.75	3.2	3,585	0.09%
2022/02/09	14.3	40.66	8	40.66	41.05	6.3	3,583	0.17%
2022/02/08	3	41.35	4	41.35	41.40	-1	3,504	-0.03%
2022/02/07	5	41.25	2.1	41.10	41.25	3	3,498	0.08%
2022/01/26	2	40.50	0	0.00	40.55	2	3,500	0.06%
2022/01/25	8	40.29	0	0.00	40.45	8	3,521	0.23%
2022/01/24	7	40.09	0	0.00	40.70	7	3,506	0.20%
2022/01/21	8.1	40.49	3	40.40	40.40	5.1	3,494	0.14%
2022/01/20	11	40.72	7	40.60	40.80	4	3,483	0.11%
2022/01/19	6.1	40.88	0	0.00	40.95	6.1	3,471	0.17%
2022/01/18	0	0.00	0.3	41.25	41.20	-0.3	3,444	-0.01%
2022/01/17	1.1	41.15	2	41.30	41.20	-0.9	3,444	-0.03%
2022/01/14	3.1	41.42	7	41.59	41.45	-3.9	3,453	-0.11%
2022/01/13	12.1	41.54	8	41.75	41.65	4.1	3,455	0.12%
2022/01/12	4	41.15	1	41.25	41.15	3	3,406	0.09%
2022/01/11	2.1	40.97	5	41.09	41.25	-2.9	3,389	-0.09%
2022/01/10	15	40.60	0	0.00	40.70	15	3,340	0.45%
2022/01/05	135	40.50	8	40.50	40.65	127	3,308	3.84%	大買/鉅額交易
2022/01/04	0.1	40.50	0	0.00	40.45	0.1	3,318	0.00%
2022/01/03	87.2	40.34	28	40.33	40.35	59.2	3,318	1.78%
2021/12/30	242	40.61	0	0.00	40.55	242	3,299	7.33%	大買/鉅額交易
2021/12/29	12	40.58	5	40.63	40.75	7	3,272	0.21%
2021/12/28	1	40.40	10	40.60	40.50	-9	3,238	-0.28%
2021/12/27	4.3	40.50	19	40.50	40.50	-14.8	3,215	-0.46%
2021/12/24	21.1	40.21	6	40.38	40.35	15.1	3,203	0.47%
2021/12/23	221	40.19	22	40.15	40.35	199	3,208	6.20%	大買/鉅額交易
2021/12/22	138.1	39.71	1	39.95	39.75	137.1	3,024	4.53%	大買/鉅額交易
2021/12/21	18.1	39.86	6	40.05	39.80	12.1	2,858	0.42%
2021/12/20	51	39.44	34	39.63	39.75	17	2,673	0.64%
2021/12/17	57.1	39.32	16.3	39.75	39.45	40.8	2,514	1.62%
2021/12/16	7.1	39.43	3.7	39.55	39.50	3.4	2,362	0.14%
2021/12/15	39.1	39.42	4	39.35	39.50	35.1	2,373	1.48%
2021/12/14	17.6	39.72	8.1	39.67	39.60	9.5	2,357	0.40%
2021/12/13	29.1	40.02	0.1	40.05	39.90	29	2,303	1.26%
2021/12/10	31.2	39.96	0	0.00	40.00	31.2	2,265	1.38%
2021/12/09	6	40.13	0	0.00	40.15	6	2,197	0.27%
2021/12/08	9	40.11	4	40.45	40.10	5	2,162	0.23%
2021/12/07	40.1	40.04	2	40.00	40.05	38.1	2,143	1.78%
2021/12/06	6.1	40.09	0	0.00	40.10	6.1	2,095	0.29%
2021/12/03	0.1	40.65	0	0.00	40.50	0.1	2,058	0.00%
2021/12/02	2	40.25	0.1	40.35	40.55	1.9	2,029	0.10%
2021/12/01	2	40.40	0	0.00	40.60	2	2,011	0.10%
2021/11/30	3.1	40.40	2	40.33	40.25	1.1	2,011	0.05%
2021/11/29	24.1	40.45	0	0.00	40.35	24.1	1,981	1.21%
2021/11/26	0.1	40.90	1	40.70	40.80	-0.9	1,968	-0.05%
2021/11/24	0	0.00	2	41.00	41.05	-2	1,981	-0.10%
2021/11/23	1	41.00	0	0.00	40.95	1	1,979	0.05%
2021/11/22	5	41.10	0	0.00	41.25	5	1,949	0.26%
2021/11/18	0	0.00	11	41.77	41.80	-11	1,940	-0.57%
2021/11/16	20	41.05	0	0.00	41.15	20	1,934	1.03%
2021/11/15	10	41.30	0	0.00	41.20	10	1,978	0.51%
2021/11/12	6	41.03	15	41.32	41.35	-9	2,025	-0.44%
2021/11/11	0	0.00	6	41.05	41.00	-6	2,063	-0.29%
2021/11/10	20	40.76	0	0.00	40.90	20	2,072	0.96%
2021/11/09	12.1	40.86	0	0.00	41.00	12.1	2,060	0.58%
2021/11/08	20	41.03	0	0.00	41.00	20	2,065	0.97%
2021/11/05	5	40.85	3	40.70	40.95	2	2,082	0.10%
2021/11/04	1	41.00	0	0.00	41.00	1	2,074	0.05%
2021/11/03	17	40.97	0	0.00	41.00	17	2,054	0.83%
2021/11/02	30	41.17	0	0.00	41.15	30	2,017	1.49%
2021/11/01	4	41.35	0	0.00	41.35	4	1,989	0.20%
2021/10/29	2.1	41.40	0	0.00	41.50	2.1	1,985	0.11%
2021/10/28	5	41.62	0	0.00	41.65	5	1,971	0.25%
2021/10/27	2	42.00	0	0.00	41.95	2	1,959	0.10%
2021/10/21	0	0.00	2	42.20	41.95	-2	1,935	-0.10%
2021/10/20	0	0.00	1	41.95	41.95	-1	1,894	-0.05%
2021/10/18	0	0.00	2	42.05	41.75	-2	1,893	-0.11%
2021/10/15	3.1	41.60	0	0.00	41.65	3.1	1,915	0.16%
2021/10/13	1	41.80	0	0.00	41.80	1	1,922	0.05%
2021/10/07	0	0.00	15	41.62	41.80	-15	1,898	-0.79%
2021/10/06	10	41.00	0	0.00	41.10	10	1,878	0.53%
2021/10/05	1.1	41.01	0	0.00	41.00	1.1	1,878	0.06%
2021/10/01	0	0.00	3	41.40	41.45	-3	1,882	-0.16%
2021/09/30	0	0.00	3	42.25	41.70	-3	1,893	-0.16%
2021/09/28	5	42.25	0	0.00	42.25	5	1,945	0.26%
2021/09/27	2	42.10	2	42.20	42.15	0	1,946	0.00%
2021/09/23	1.1	41.23	0	0.00	41.10	1.1	1,916	0.06%
2021/09/22	2.1	41.60	0	0.00	41.00	2.1	1,888	0.11%
2021/09/07	0	42.90	2	42.90	43.00	-2	1,898	-0.10%
2021/09/06	0	0.00	2	43.53	43.30	-2	1,928	-0.10%
2021/09/03	0	0.00	0.4	44.30	44.05	-0.4	1,924	-0.02%
2021/09/01	6	43.95	0	0.00	44.45	6	1,956	0.31%
2021/08/31	0	0.00	0.1	44.37	43.90	-0.1	1,968	0.00%
2021/08/30	1	44.50	0.1	44.08	44.50	0.9	1,999	0.04%
2021/08/27	0	0.00	9	43.09	43.40	-9	2,016	-0.45%
2021/08/26	0	0.00	3.1	43.05	43.00	-3.1	2,089	-0.15%
2021/08/25	0	0.00	0.1	43.05	43.00	-0.1	2,165	0.00%
2021/08/24	0	0.00	1.2	43.13	43.25	-1.2	2,199	-0.05%
2021/08/23	0	0.00	0.1	42.55	42.70	-0.1	2,237	0.00%
2021/08/20	1	43.20	0	0.00	42.55	1	2,258	0.04%
2021/08/19	0	0.00	1.1	42.66	42.95	-1.1	2,250	-0.05%
2021/08/18	2	42.23	1.1	42.18	42.85	0.9	2,213	0.04%
2021/08/17	2	41.95	80	41.56	41.85	-78	2,161	-3.61%
2021/08/11	3	40.85	18	41.12	41.00	-15	2,115	-0.71%
2021/08/06	0	0.00	0	40.80	40.75	0	2,189	0.00%
2021/08/04	0	0.00	2	40.95	40.75	-2	2,318	-0.09%
2021/08/03	0	40.70	0	0.00	40.65	0	2,374	0.00%
2021/07/29	2	40.50	0	0.00	40.60	2	2,444	0.08%
2021/07/28	3	40.30	3	40.60	40.60	0	2,475	0.00%
2021/07/27	0	0.00	3	40.65	40.55	-3	2,502	-0.12%
2021/07/26	5	40.77	0.1	40.85	40.60	4.9	2,520	0.20%
2021/07/22	0	0.00	11	41.14	41.00	-11	2,649	-0.42%
2021/07/21	2.1	40.51	3	40.77	40.95	-0.9	2,694	-0.03%
2021/07/19	11	40.45	0	0.00	40.40	11	2,683	0.41%
2021/07/14	1	40.35	2	40.60	40.60	-1	2,713	-0.04%
2021/07/13	21	40.70	3	40.57	40.65	18	2,737	0.66%
2021/07/12	20	40.80	0	0.00	40.90	20	2,746	0.73%
2021/07/09	41	40.35	0	0.00	40.55	41	2,747	1.49%
2021/07/08	0	0.00	1	40.85	40.85	-1	2,747	-0.04%
2021/07/07	1	40.70	0	41.05	40.85	1	2,770	0.04%
2021/07/06	5	41.08	71	41.15	41.15	-66	2,764	-2.39%
2021/07/05	1	39.90	14	40.32	40.25	-13	2,708	-0.48%
2021/07/01	26	39.55	0	0.00	39.25	26	2,694	0.97%
2021/06/24	10	39.60	2	39.58	39.50	8	2,698	0.30%
2021/06/23	0.1	39.70	1	39.55	39.55	-0.9	2,701	-0.03%
2021/06/22	6	39.69	2	39.55	39.50	4	2,703	0.15%
2021/06/21	0	39.90	0	0.00	39.55	0	2,692	0.00%
2021/06/16	4	39.95	5	40.20	40.00	-1	2,641	-0.04%
2021/06/15	40	40.15	0.1	40.35	40.45	40	2,626	1.52%
2021/06/11	0.1	40.30	0	0.00	40.00	0.1	2,614	0.00%
2021/06/09	0.1	40.00	0	0.00	40.05	0.1	2,592	0.00%
2021/06/08	3.1	40.02	0	0.00	40.00	3.1	2,562	0.12%
2021/06/07	0.1	40.10	1	40.10	40.25	-0.9	2,552	-0.04%
2021/06/04	0.1	40.19	0	0.00	39.90	0.1	2,508	0.00%
2021/06/03	0.2	40.18	3	40.10	40.40	-2.8	2,491	-0.11%
2021/06/02	4	41.60	2	41.48	41.65	2	2,405	0.08%
2021/06/01	0	0.00	2	41.18	41.45	-2	2,327	-0.09%
2021/05/31	22	41.51	6	41.55	41.10	16	2,314	0.69%
2021/05/28	3	41.15	1	41.15	41.30	2	2,266	0.09%
2021/05/27	0	0.00	5	40.36	40.10	-5	2,247	-0.22%
2021/05/26	1	40.35	0	0.00	40.70	1	2,256	0.04%
2021/05/25	7	40.59	0	0.00	40.25	7	2,297	0.30%
2021/05/24	5	40.35	2	40.50	40.60	3	2,336	0.13%
2021/05/21	1	40.20	32	40.39	40.50	-31	2,457	-1.26%
2021/05/20	0	0.00	3	40.00	39.70	-3	2,448	-0.12%
2021/05/19	8	39.76	3	40.15	39.65	5	2,420	0.21%
2021/05/18	6	39.75	0	0.00	39.85	6	2,405	0.25%
2021/05/17	1	38.30	9	38.43	38.65	-8	2,398	-0.33%
2021/05/14	1	39.71	1	39.75	39.50	0	2,352	0.00%
2021/05/13	2	39.88	2	39.80	39.65	0	2,315	0.00%
2021/05/12	24	41.14	12.4	39.56	40.15	11.6	2,278	0.51%
2021/05/11	2	43.63	9	43.15	42.75	-7	2,191	-0.32%
2021/05/10	5	43.11	13	43.34	43.40	-8	2,123	-0.38%
2021/05/07	8	42.53	0	0.00	42.60	8	2,101	0.38%
2021/05/06	0	0.00	3	42.63	42.40	-3	2,093	-0.14%
2021/05/05	9	42.34	5	42.46	42.55	4	2,083	0.19%
2021/05/04	2	41.95	8	42.94	42.00	-6	2,058	-0.29%
2021/05/03	3	42.65	5	42.95	42.85	-2	2,016	-0.10%
2021/04/29	6	43.03	16	43.39	43.25	-10	2,024	-0.49%
2021/04/28	3	43.07	1.1	42.33	43.70	1.9	1,966	0.10%
2021/04/27	3	41.35	19	41.36	41.50	-16	1,909	-0.84%
2021/04/23	5	40.15	7	40.35	40.05	-2	1,835	-0.11%
2021/04/22	4	40.70	0.1	40.55	40.50	3.9	1,817	0.21%
2021/04/19	2	40.35	2	40.80	40.75	0	1,791	0.00%
2021/04/16	0.1	40.25	2	40.18	40.25	-1.9	1,784	-0.11%
2021/04/15	1.1	40.23	0	0.00	40.45	1.1	1,804	0.06%
2021/04/14	0.1	40.60	0	0.00	40.45	0.1	1,846	0.01%
2021/04/13	2	40.75	1	41.00	40.80	1	1,864	0.05%
2021/04/12	2	40.23	9	40.36	40.40	-7	1,831	-0.38%
2021/04/09	0	0.00	1	39.95	39.90	-1	1,805	-0.06%
2021/04/08	5	40.10	2	40.15	40.05	3	1,827	0.16%
2021/04/07	14	40.15	9	40.00	40.10	5	1,846	0.27%
2021/03/31	0	0.00	0.4	39.37	39.40	-0.4	1,799	-0.02%
2021/03/30	0	39.10	0	39.27	39.30	0	1,806	0.00%
2021/03/29	2	39.00	0	0.00	39.05	2	1,837	0.11%
2021/03/26	0	39.20	0.2	39.15	39.05	-0.2	1,866	-0.01%
2021/03/25	0	39.25	0	0.00	39.15	0	1,900	0.00%
2021/03/24	0	0.00	1	39.05	39.00	-1	1,937	-0.05%
2021/03/23	2	39.03	1	38.85	39.00	1	1,938	0.05%
2021/03/22	1	39.00	0	0.00	39.15	1	1,954	0.05%
2021/03/19	5.1	38.80	0	0.00	38.75	5.1	1,956	0.26%
2021/03/18	5	39.00	0	0.00	39.05	5	1,937	0.26%
2021/03/15	0	0.00	1	39.10	39.20	-1	1,948	-0.05%
2021/03/11	0	0.00	1	39.05	39.10	-1	1,976	-0.05%
2021/03/04	1.1	38.95	0	0.00	38.75	1.1	2,005	0.05%
2021/03/03	0.3	39.17	1	39.05	39.10	-0.7	1,975	-0.04%
2021/03/02	1	38.85	1	39.05	38.70	0	1,965	0.00%
2021/02/26	2	39.05	0	0.00	39.20	2	1,947	0.10%
2021/02/25	0.6	39.50	6	39.31	39.80	-5.4	1,951	-0.28%
2021/02/23	14	38.09	19	38.22	38.45	-5	1,844	-0.27%
2021/02/22	7	39.45	0.2	39.55	39.50	6.9	1,720	0.40%
2021/02/18	28	39.60	0	0.00	39.50	28	1,702	1.64%
2021/02/17	20	39.47	5	39.30	39.40	15	1,713	0.88%
2021/02/05	0	0.00	28	39.14	39.20	-28	1,704	-1.64%
2021/02/03	0	0.00	12	38.90	38.95	-12	1,724	-0.70%
2021/02/02	13	38.55	0	0.00	38.65	13	1,746	0.74%
2021/01/29	12	37.99	0	0.00	37.95	12	1,751	0.69%
2021/01/28	4	38.05	2	38.00	38.05	2	1,735	0.12%
2021/01/27	2	38.30	0	0.00	38.20	2	1,736	0.12%
2021/01/26	8.1	38.40	0	0.00	38.30	8.1	1,734	0.46%
2021/01/22	3	38.15	5	38.20	38.25	-2	1,774	-0.11%
2021/01/21	1	38.80	10	38.65	38.65	-9	1,780	-0.51%
2021/01/20	14.1	39.02	1.1	38.85	38.45	13	1,873	0.70%
2021/01/19	0	39.80	5	39.65	39.60	-5	1,857	-0.27%
2021/01/18	8	39.42	0.7	39.55	39.35	7.3	1,872	0.39%
2021/01/15	0	0.00	1	40.30	39.85	-1	1,877	-0.05%
2021/01/14	0	0.00	1	40.35	40.30	-1	1,894	-0.05%
2021/01/13	0	0.00	4	40.40	40.40	-4	1,917	-0.21%
2021/01/12	1	40.05	3	40.05	39.90	-2	1,915	-0.10%
2021/01/11	0	0.00	2	40.70	40.50	-2	1,926	-0.10%
2021/01/08	0.8	40.31	6	40.27	40.40	-5.2	1,912	-0.27%
2021/01/07	1.1	40.02	5	39.62	39.95	-3.9	1,899	-0.20%
2021/01/06	0	0.00	5	39.23	39.30	-5	1,848	-0.27%
2021/01/04	1	38.90	3	38.95	39.05	-2	1,844	-0.11%
2020/12/31	1	39.25	5	39.00	38.80	-4	1,849	-0.22%
2020/12/30	0	0.00	9	38.56	39.10	-9	1,851	-0.49%
2020/12/25	0.3	38.12	0	0.00	38.35	0.3	1,814	0.01%
2020/12/24	2	38.05	0	0.00	38.00	2	1,813	0.11%
2020/12/22	1	38.10	0	0.00	38.65	1	1,756	0.06%
2020/12/21	4.1	38.23	2	38.30	38.70	2.1	1,759	0.12%
2020/12/18	3	38.10	0.2	38.55	38.85	2.8	1,723	0.16%
2020/12/16	0	0.00	1	38.65	38.70	-1	1,667	-0.06%
2020/12/15	5	37.85	0	0.00	37.90	5	1,646	0.30%
2020/12/10	4	37.98	1	37.95	37.80	3	1,621	0.19%
2020/12/09	0	0.00	2	38.08	38.20	-2	1,600	-0.12%
2020/12/08	6.1	38.16	0	0.00	38.10	6.1	1,583	0.39%
2020/12/07	2	38.70	1	38.75	38.70	1	1,560	0.06%
2020/12/04	3	38.90	0	0.00	39.00	3	1,561	0.19%
2020/12/03	5	38.90	0	0.00	38.85	5	1,546	0.32%
2020/12/02	1	38.25	0	0.00	38.30	1	1,521	0.07%
2020/12/01	10	38.40	0	0.00	38.50	10	1,508	0.66%
2020/11/30	2	38.08	1	38.40	38.20	1	1,507	0.07%
2020/11/26	2	38.75	0	0.00	38.85	2	1,477	0.14%
2020/11/24	2	38.55	0	0.00	38.40	2	1,472	0.14%
2020/11/18	0	39.10	3	39.25	39.30	-3	1,438	-0.21%
2020/11/16	3.2	38.96	3	39.30	39.00	0.2	1,508	0.01%
2020/11/13	0.1	38.80	0	0.00	39.15	0.1	1,511	0.01%
2020/11/12	2	39.03	0	0.00	39.10	2	1,507	0.13%
2020/11/10	1	39.60	0	0.00	39.30	1	1,489	0.07%
2020/11/09	1	39.05	0	0.00	39.00	1	1,486	0.07%
2020/11/05	0	0.00	7	38.75	38.75	-7	1,516	-0.46%
2020/11/04	2	39.30	0	0.00	38.95	2	1,521	0.13%
2020/11/03	0	0.00	1	39.00	38.90	-1	1,523	-0.07%
2020/11/02	1	39.00	12	38.25	39.05	-11	1,538	-0.71%
2020/10/29	0.1	39.80	7	40.00	39.40	-6.9	1,566	-0.44%
2020/10/28	2	39.88	11	39.89	40.00	-9	1,550	-0.58%
2020/10/26	1	38.65	0	0.00	38.60	1	1,476	0.07%
2020/10/23	0	0.00	2	38.60	38.85	-2	1,499	-0.13%
2020/10/22	12	38.92	0	0.00	38.65	12	1,492	0.80%
2020/10/21	0	0.00	4	39.45	39.50	-4	1,465	-0.27%
2020/10/20	4	38.80	3	38.65	38.85	1	1,445	0.07%
2020/10/19	0	0.00	4	38.78	39.15	-4	1,446	-0.28%
2020/10/16	3	39.57	7	39.41	39.40	-4	1,445	-0.28%
2020/10/15	0	0.00	18	39.32	39.30	-18	1,478	-1.22%
2020/10/13	0	0.00	16	38.75	38.90	-16	1,482	-1.08%
2020/10/12	0	0.00	15	38.91	38.85	-15	1,488	-1.01%
2020/10/07	18	38.06	0	0.00	38.10	18	1,476	1.22%
2020/10/06	0	0.00	1	37.30	37.30	-1	1,467	-0.07%
2020/10/05	0	0.00	7	37.03	37.05	-7	1,491	-0.47%
2020/09/28	0	0.00	4	36.80	36.95	-4	1,559	-0.26%
2020/09/25	0	0.00	3	36.90	36.75	-3	1,606	-0.19%
2020/09/24	2	36.60	13	36.65	36.55	-11	1,646	-0.67%
2020/09/23	6	36.35	0	0.00	36.50	6	1,644	0.36%
2020/09/21	1	37.05	5	37.05	36.70	-4	1,723	-0.23%
2020/09/18	1	36.70	10	36.80	37.05	-9	1,890	-0.48%
2020/09/15	0	0.00	11	37.17	37.15	-11	2,604	-0.42%
2020/09/10	6	36.99	11	36.98	37.05	-5	3,065	-0.16%
2020/09/09	0	0.00	12	36.69	36.85	-12	3,112	-0.39%
2020/09/08	11	36.32	4	36.55	36.65	7	3,174	0.22%
2020/09/07	7	36.43	2	36.45	36.40	5	3,249	0.15%
2020/09/04	0	0.00	1	36.10	36.15	-1	3,338	-0.03%
2020/09/03	0	0.00	1	36.45	36.25	-1	3,446	-0.03%
2020/09/02	6	36.25	0	0.00	36.25	6	3,601	0.17%
2020/08/31	13	36.77	3	36.70	36.55	10	3,833	0.26%
2020/08/27	7	36.80	0	0.00	36.85	7	3,890	0.18%
2020/08/26	12	36.86	5	37.02	37.10	7	3,933	0.18%
2020/08/25	0	0.00	7	37.38	37.10	-7	3,972	-0.18%
2020/08/24	20	37.09	0.5	37.15	37.15	19.5	4,011	0.49%
2020/08/21	1	36.75	16	37.21	37.30	-15	4,097	-0.37%
2020/08/20	0.1	36.20	5	36.45	36.20	-4.9	4,200	-0.12%
2020/08/19	0	0.00	14	37.10	37.00	-14	4,182	-0.33%
2020/08/18	0	0.00	1	36.50	36.70	-1	4,173	-0.02%
2020/08/17	0	0.00	5	36.85	36.85	-5	4,179	-0.12%
2020/08/14	0	0.00	1	37.00	36.85	-1	4,188	-0.02%
2020/08/12	5	36.25	3	36.28	36.55	2	4,187	0.05%
2020/08/11	3	35.95	1	35.95	35.85	2	4,175	0.05%
2020/08/10	1	36.05	0	0.00	36.25	1	4,181	0.02%
2020/08/07	12	36.20	3	36.05	36.30	9	4,189	0.21%
2020/08/05	0	0.00	26	36.82	36.80	-26	4,177	-0.62%
2020/08/04	0	0.00	1	36.30	36.30	-1	4,134	-0.02%
2020/08/03	10	36.20	2	36.08	35.90	8	4,127	0.19%
2020/07/31	2	35.63	1	35.70	35.90	1	4,112	0.02%
2020/07/30	4	35.48	0	0.00	35.45	4	4,100	0.10%
2020/07/29	7	36.25	6	35.92	35.70	1	4,087	0.02%
2020/07/27	1	34.70	4	34.76	34.65	-3	4,107	-0.07%
2020/07/24	7	34.91	0	0.00	35.05	7	4,124	0.17%
2020/07/23	10	35.61	0	0.00	35.50	10	4,117	0.24%
2020/07/22	0	0.00	1	36.15	36.00	-1	4,124	-0.02%
2020/07/21	3	35.30	14	35.70	35.60	-11	4,119	-0.27%
2020/07/20	1	34.70	4	34.88	34.95	-3	4,077	-0.07%
2020/07/17	2	35.10	0	0.00	34.90	2	4,059	0.05%
2020/07/16	1	35.20	0	0.00	35.15	1	4,086	0.02%
2020/07/15	3.1	35.53	4	35.16	35.50	-0.9	4,080	-0.02%
2020/07/14	1	34.90	5	34.95	34.70	-4	4,092	-0.10%
2020/07/13	2	34.65	13	34.72	35.30	-11	4,081	-0.27%
2020/07/10	9	34.70	12	34.80	34.50	-3	4,070	-0.07%
2020/07/09	5	35.60	10	35.27	35.20	-5	4,050	-0.12%
2020/07/08	11	35.32	3	35.20	35.60	8	4,041	0.20%
2020/07/07	16	35.58	6	36.28	35.60	10	4,018	0.25%
2020/07/06	1	35.85	6	36.05	35.90	-5	4,023	-0.12%
2020/07/03	7	35.64	13	36.06	35.40	-6	3,995	-0.15%
2020/07/02	17	35.65	2	35.78	35.55	15	4,014	0.37%
2020/07/01	35	35.81	4	35.66	35.50	31	3,999	0.78%
2020/06/30	8	36.13	2	36.25	35.90	6	3,963	0.15%
2020/06/29	8	36.49	0	0.00	36.20	8	3,959	0.20%
2020/06/24	12	37.60	7	37.84	37.50	5	3,814	0.13%
2020/06/23	6	38.01	2	38.25	37.50	4	3,641	0.11%
2020/06/22	3	38.97	7.1	39.25	39.05	-4.1	3,408	-0.12%
2020/06/19	11	38.77	50	39.50	39.50	-39	3,256	-1.20%
2020/06/18	0	0.00	1	38.10	38.65	-1	3,066	-0.03%
2020/06/17	0	0.00	14	37.00	37.75	-14	2,998	-0.47%
2020/06/16	0	0.00	7	35.90	35.80	-7	2,955	-0.24%
2020/06/15	19	35.28	7	36.21	35.05	12	3,061	0.39%
2020/06/12	7	36.00	15	35.88	36.00	-8	3,121	-0.26%
2020/06/11	1.5	37.07	5	36.80	36.80	-3.5	3,132	-0.11%
2020/06/10	3	37.22	2	37.23	37.15	1	3,161	0.03%
2020/06/09	67	36.77	19	36.78	37.25	48	3,172	1.51%
2020/06/08	10	36.10	59	35.69	36.35	-49	3,100	-1.58%
2020/06/04	9	32.92	3	32.75	33.10	6	2,914	0.21%
2020/06/03	2	32.73	31	32.62	32.80	-29	2,933	-0.99%
2020/06/02	1	31.85	2	32.00	31.95	-1	2,938	-0.03%
2020/06/01	3	31.80	7	31.97	31.90	-4	2,918	-0.14%
2020/05/29	9	31.26	0	0.00	31.10	9	2,913	0.31%
2020/05/28	49	31.96	16	32.48	31.65	33	2,895	1.14%
2020/05/27	17	33.99	16	34.06	34.10	1	2,856	0.04%
2020/05/26	0	0.00	1	33.65	33.85	-1	2,745	-0.04%
2020/05/25	14	32.66	12	32.84	33.25	2	2,729	0.07%
2020/05/22	4	32.69	63	32.64	32.55	-59	2,736	-2.16%
2020/05/21	5	33.06	1	33.10	32.90	4	2,750	0.15%
2020/05/20	2	33.05	0	0.00	32.90	2	2,802	0.07%
2020/05/19	1	32.95	0	0.00	32.95	1	2,861	0.03%
2020/05/18	0	0.00	10	32.70	32.60	-10	2,873	-0.35%
2020/05/14	2.1	32.55	2	32.48	32.35	0.1	2,852	0.00%
2020/05/12	13	32.22	0	0.00	32.10	13	2,835	0.46%
2020/05/11	7	32.68	10	32.68	32.60	-3	2,835	-0.11%
2020/05/07	0	0.00	5	31.80	31.80	-5	2,852	-0.18%
2020/05/06	2	31.33	0	0.00	31.10	2	2,853	0.07%
2020/05/05	0	0.00	2	31.20	31.30	-2	2,862	-0.07%
2020/05/04	3	31.05	0	0.00	30.90	3	2,878	0.10%
2020/04/30	0	0.00	2	32.00	31.95	-2	2,867	-0.07%
2020/04/29	5	31.30	6	31.06	31.10	-1	2,864	-0.03%
2020/04/28	2	30.30	0	0.00	30.40	2	2,868	0.07%
2020/04/24	1	29.70	0	0.00	29.75	1	2,931	0.03%
2020/04/21	22	29.68	11	29.81	29.15	11	2,910	0.38%
2020/04/20	3	30.40	1	30.35	30.55	2	2,880	0.07%
2020/04/17	5	30.37	4	30.83	30.60	1	2,885	0.03%
2020/04/16	2	29.95	8	29.91	29.85	-6	2,861	-0.21%
2020/04/13	5	29.70	0	0.00	29.70	5	2,985	0.17%
2020/04/09	10	29.75	7	29.76	29.75	3	3,061	0.10%
2020/04/07	6	29.39	3	29.25	29.35	3	3,044	0.10%
2020/04/06	2	28.43	0	0.00	28.45	2	2,982	0.07%
2020/04/01	1	28.25	0	0.00	28.40	1	2,964	0.03%
2020/03/31	9	28.04	11	28.36	28.35	-2	2,965	-0.07%
2020/03/30	4	28.08	7	28.05	27.95	-3	2,925	-0.10%
2020/03/27	15	29.20	0	0.00	28.70	15	2,928	0.51%
2020/03/26	6	28.47	7	28.49	28.60	-1	2,879	-0.03%
2020/03/25	4	29.06	0	0.00	28.75	4	2,876	0.14%
2020/03/24	1	28.05	16	27.99	28.20	-15	2,811	-0.53%
2020/03/23	3	25.55	3	25.60	26.10	0	2,779	0.00%
2020/03/20	10	26.78	5	27.15	27.00	5	2,744	0.18%
2020/03/19	7	26.79	0	0.00	25.65	7	2,670	0.26%
2020/03/18	6	28.52	0	0.00	28.45	6	2,510	0.24%
2020/03/17	2	28.58	19	29.12	29.20	-17	2,379	-0.71%
2020/03/16	27	30.36	10	29.82	29.10	17	2,295	0.74%
2020/03/13	8	30.84	1	31.80	31.95	7	2,179	0.32%
2020/03/12	1	33.90	0	0.00	33.80	1	2,061	0.05%
2020/03/11	5	36.50	0	0.00	36.15	5	1,981	0.25%
2020/03/10	0	0.00	1	35.55	36.65	-1	1,972	-0.05%
2020/03/09	31	36.30	4	37.00	36.25	27	1,944	1.39%
2020/03/05	1	37.50	6	37.35	37.45	-5	1,855	-0.27%
2020/03/04	8	37.29	1	36.95	37.15	7	1,832	0.38%
2020/03/03	0	0.00	17	36.48	36.50	-17	1,792	-0.95%
2020/03/02	14	36.08	4	36.09	35.95	10	1,772	0.56%
2020/02/27	15	36.60	0	0.00	36.75	15	1,718	0.87%
2020/02/24	5	37.66	0	0.00	37.45	5	1,650	0.30%
2020/02/21	0	0.00	15	37.67	38.00	-15	1,621	-0.93%
2020/02/20	3	37.15	39	36.93	37.05	-36	1,555	-2.31%
2020/02/19	0	0.00	7	36.09	36.00	-7	1,481	-0.47%
2020/02/18	1	36.00	0	0.00	36.00	1	1,442	0.07%
2020/02/17	0	0.00	0.6	36.00	36.00	-0.6	1,437	-0.04%
2020/02/13	5	35.85	0	0.00	35.70	5	1,422	0.35%
2020/02/12	0	0.00	6.4	36.07	36.00	-6.4	1,415	-0.45%
2020/02/11	2	35.75	12	35.45	35.85	-10	1,405	-0.71%
2020/02/07	0	0.00	7	34.95	35.00	-7	1,377	-0.51%
2020/02/06	0	0.00	10	35.30	35.30	-10	1,403	-0.71%
2020/02/05	1	34.10	0	0.00	34.10	1	1,417	0.07%
2020/02/04	1	33.75	0	0.00	34.00	1	1,388	0.07%
2020/02/03	3	33.58	0	0.00	33.50	3	1,373	0.22%
2020/01/31	1	34.30	1	34.20	34.30	0	1,339	0.00%
2020/01/30	15	34.43	12	34.58	34.20	3	1,312	0.23%
2020/01/17	0	0.00	1	35.00	35.00	-1	1,222	-0.08%
2020/01/16	3	34.75	0	0.00	34.75	3	1,219	0.25%
2020/01/10	2	34.55	2	34.75	34.60	0	1,229	0.00%
2020/01/09	9	34.61	0	0.00	34.45	9	1,225	0.73%
2020/01/08	11	34.76	1	34.75	34.70	10	1,213	0.82%
2020/01/07	5	35.65	6	35.85	35.60	-1	1,175	-0.09%
2020/01/06	8	34.24	26	34.50	34.65	-18	1,084	-1.66%
2020/01/03	1	33.30	4	34.05	34.05	-3	1,030	-0.29%
2020/01/02	6	33.36	0	0.00	33.65	6	1,017	0.59%
2019/12/31	7	33.56	0	0.00	33.50	7	997	0.70%
2019/12/30	6	33.65	0	0.00	33.70	6	998	0.60%
2019/12/27	14	33.64	0	0.00	33.65	14	990	1.41%
2019/12/26	9	33.73	0	0.00	33.70	9	979	0.92%
2019/12/25	2	34.00	3	34.05	34.05	-1	970	-0.10%
2019/12/24	4	33.95	10	34.10	34.10	-6	962	-0.62%
2019/12/23	1	33.50	0	0.00	33.75	1	928	0.11%
2019/12/19	10	33.15	0	0.00	33.15	10	911	1.10%
2019/12/17	32	32.92	0	0.00	33.05	32	901	3.55%
2019/12/16	3	32.90	0	0.00	32.90	3	890	0.34%
2019/12/12	0	0.00	1	32.80	32.95	-1	936	-0.11%
2019/12/05	0	0.00	9	32.92	32.90	-9	981	-0.92%
2019/12/04	0	0.00	27	32.99	33.00	-27	986	-2.74%
2019/12/03	0	0.00	6	32.80	32.80	-6	972	-0.62%
2019/12/02	10	32.75	0	0.00	32.70	10	985	1.01%
2019/11/29	0	0.00	3	32.95	32.70	-3	981	-0.31%
2019/11/27	0	0.00	3	33.00	33.00	-3	995	-0.30%
2019/11/26	1	33.00	14	32.96	33.00	-13	1,002	-1.30%
2019/11/25	0	0.00	12	32.74	32.70	-12	1,000	-1.20%
2019/11/19	1	32.55	0	0.00	32.40	1	1,044	0.10%
2019/11/18	2	32.45	0	0.00	32.50	2	1,059	0.19%
2019/11/13	1	32.75	4	32.80	32.65	-3	1,111	-0.27%
2019/11/11	10	32.20	0	0.00	32.20	10	1,140	0.88%
2019/11/08	6	32.63	0	0.00	32.55	6	1,201	0.50%
2019/11/06	0	0.00	2	32.75	32.70	-2	1,243	-0.16%
2019/11/04	1	32.35	8	32.32	32.75	-7	1,298	-0.54%
2019/10/31	3	31.65	0	0.00	31.65	3	1,296	0.23%
2019/10/30	3	31.60	0	0.00	31.95	3	1,310	0.23%
2019/10/29	1	31.90	0	0.00	31.70	1	1,345	0.07%
2019/10/23	3	31.60	0	0.00	31.45	3	1,368	0.22%
2019/10/22	5	31.96	0	0.00	31.85	5	1,372	0.36%
2019/10/21	2	32.00	4	31.93	32.00	-2	1,376	-0.15%
2019/10/18	2	31.40	3	31.60	31.65	-1	1,371	-0.07%
2019/10/17	0	0.00	1	31.40	31.40	-1	1,366	-0.07%
2019/10/16	15	30.97	0	0.00	30.95	15	1,387	1.08%
2019/10/09	14	30.85	0	0.00	30.75	14	1,483	0.94%
2019/10/07	2	30.85	0	0.00	30.85	2	1,502	0.13%
2019/10/04	6	30.93	0	0.00	30.85	6	1,553	0.39%
2019/10/03	12	30.96	0	0.00	31.10	12	1,629	0.74%
2019/10/02	12	31.05	0	0.00	31.10	12	1,770	0.68%
2019/10/01	3	31.00	0	0.00	31.10	3	1,816	0.17%
2019/09/27	6	30.95	0	0.00	30.85	6	1,844	0.33%
2019/09/26	1	31.10	0	0.00	31.10	1	1,887	0.05%
2019/09/24	2	31.48	1	31.60	31.40	1	1,903	0.05%
2019/09/19	1.1	31.84	1	31.85	31.80	0.1	1,875	0.01%
2019/09/18	1	31.60	0	0.00	31.50	1	1,886	0.05%
2019/09/17	2	31.90	1	31.80	31.80	1	1,852	0.05%
2019/09/12	2	31.75	2	31.75	31.75	0	1,837	0.00%
2019/09/11	1	31.35	3	31.60	31.50	-2	1,840	-0.11%
2019/09/10	0	0.00	9	30.98	31.05	-9	1,817	-0.50%
2019/09/09	0	0.00	15	30.97	30.85	-15	1,803	-0.83%
2019/09/05	0	0.00	6	31.03	30.95	-6	1,764	-0.34%
2019/09/04	0	0.00	38	30.93	30.95	-38	1,763	-2.15%
2019/08/30	0	0.00	6	30.83	30.75	-6	1,760	-0.34%
2019/08/27	3	30.23	0	0.00	30.15	3	1,745	0.17%
2019/08/26	2	30.25	1	30.30	30.25	1	1,738	0.06%
2019/08/22	2	30.63	0	0.00	30.75	2	1,773	0.11%
2019/08/21	2	30.78	0	0.00	30.65	2	1,804	0.11%
2019/08/20	1	30.75	0	0.00	30.85	1	1,791	0.06%
2019/08/19	1	30.70	0	0.00	30.70	1	1,791	0.06%
2019/08/16	2	30.43	0	0.00	30.40	2	1,778	0.11%
2019/08/15	5	30.25	0	0.00	30.25	5	1,784	0.28%
2019/08/13	2	30.78	1	31.10	30.75	1	1,806	0.06%
2019/08/12	1	30.80	0	0.00	30.40	1	1,750	0.06%
2019/08/07	8	30.28	0	0.00	29.90	8	1,690	0.47%
2019/08/06	3	30.20	0	0.00	30.25	3	1,657	0.18%
2019/08/05	0	0.00	2	30.95	30.85	-2	1,608	-0.12%
2019/08/02	3	30.70	1	30.85	30.80	2	1,607	0.12%
2019/08/01	1	31.70	0	0.00	31.55	1	1,592	0.06%
2019/07/31	12	32.11	4	31.80	31.90	8	1,579	0.51%
2019/07/30	4	32.25	0	0.00	32.35	4	1,551	0.26%
2019/07/26	2	32.20	0	0.00	32.50	2	1,566	0.13%
2019/07/25	8	32.24	0	0.00	32.40	8	1,586	0.50%
2019/07/24	2	32.25	0	0.00	32.30	2	1,578	0.13%
2019/07/18	1	32.45	0	0.00	32.45	1	1,530	0.07%
2019/07/17	23	32.50	20	32.33	32.70	3	1,508	0.20%
2019/07/16	14	32.91	0	0.00	33.00	14	1,447	0.97%
2019/07/15	9	33.18	0	0.00	33.25	9	1,407	0.64%
2019/07/12	6	33.40	0	0.00	33.50	6	1,389	0.43%
2019/07/11	0	0.00	2	33.65	33.75	-2	1,369	-0.15%
2019/07/10	0	0.00	7	33.48	33.80	-7	1,345	-0.52%
2019/07/09	4	32.95	7	32.90	33.00	-3	1,291	-0.23%
2019/07/08	5	34.31	0	0.00	34.35	5	1,206	0.41%
2019/07/05	8	34.23	0	0.00	34.20	8	1,069	0.75%
2019/07/01	0	0.00	3	34.10	34.00	-3	970	-0.31%
2019/06/27	0	0.00	5	33.78	33.95	-5	962	-0.52%
2019/06/26	0	0.00	1	33.70	33.65	-1	973	-0.10%
2019/06/24	1	33.40	0	0.00	33.45	1	986	0.10%
2019/06/12	2	33.30	0	0.00	33.30	2	1,062	0.19%
2019/06/06	6	33.43	0	0.00	33.45	6	1,070	0.56%
2019/06/04	0	0.00	1	33.65	33.75	-1	1,069	-0.09%
2019/06/03	0	0.00	1	33.25	33.25	-1	1,070	-0.09%
2019/05/30	0	0.00	4	33.08	33.20	-4	1,128	-0.35%
2019/05/29	12	32.79	2	32.75	32.75	10	1,144	0.87%
2019/05/28	4	33.75	0	0.00	32.65	4	1,162	0.34%
2019/05/24	2	33.75	5	33.70	33.85	-3	1,117	-0.27%
2019/05/23	2	33.80	2	33.65	33.60	0	1,106	0.00%
2019/05/22	2	34.03	2	33.98	34.20	0	1,104	0.00%
2019/05/21	3	34.17	0	0.00	34.25	3	1,098	0.27%
2019/05/20	9	33.77	0	0.00	33.75	9	1,091	0.82%
2019/05/17	0	0.00	1	33.10	33.10	-1	1,078	-0.09%
2019/05/15	1	33.20	0	0.00	33.30	1	1,088	0.09%
2019/05/14	0	0.00	1	33.10	33.25	-1	1,107	-0.09%
2019/05/13	1	33.25	3	33.30	33.25	-2	1,126	-0.18%
2019/05/07	0	0.00	1	33.50	33.30	-1	1,116	-0.09%
2019/05/06	2	33.00	2	33.65	33.10	0	1,112	0.00%
2019/05/02	4	33.35	2	33.65	33.55	2	1,072	0.19%
2019/04/25	0	0.00	1	32.90	32.90	-1	1,094	-0.09%
2019/04/18	2	32.53	0	0.00	32.55	2	1,117	0.18%
2019/04/17	0	0.00	18	32.86	32.85	-18	1,127	-1.60%
2019/04/11	0	0.00	1	32.85	32.85	-1	1,149	-0.09%
2019/04/10	0	0.00	1	32.85	33.00	-1	1,145	-0.09%
2019/04/09	0	0.00	2	32.80	32.80	-2	1,155	-0.17%
2019/04/03	6	32.61	0	0.00	32.60	6	1,157	0.52%
2019/03/28	1	31.60	0	0.00	31.75	1	1,110	0.09%
2019/03/27	4.1	31.98	0	0.00	32.00	4.1	1,105	0.37%
2019/03/26	6	32.11	0	0.00	32.10	6	1,108	0.54%
2019/03/25	1	32.45	0	0.00	32.55	1	1,126	0.09%
2019/03/21	15	32.67	34	32.99	32.95	-19	1,134	-1.67%
2019/03/15	0.3	33.30	0	0.00	33.50	0.3	1,075	0.02%
2019/03/11	11	34.24	1	34.10	34.10	10	1,060	0.94%
2019/03/08	1	34.15	3	34.10	34.05	-2	1,064	-0.19%
2019/03/07	0	0.00	1	34.00	33.90	-1	1,065	-0.09%
2019/03/06	20	33.98	14	34.16	34.25	6	1,053	0.57%
2019/03/05	7	32.70	1	32.80	32.80	6	995	0.60%
2019/03/04	0.5	33.45	6	33.44	33.45	-5.5	977	-0.56%
2019/02/27	1	32.45	5	32.49	33.00	-4	980	-0.41%
2019/02/19	13	30.87	23	31.28	31.50	-10	929	-1.08%
2019/02/18	10	30.41	3	30.37	30.50	7	919	0.76%
2019/02/15	2	29.80	0	0.00	30.10	2	924	0.22%
2019/02/14	3	29.88	0	0.00	29.90	3	922	0.33%
2019/02/13	2	30.25	0	0.00	29.80	2	925	0.22%
2019/02/12	2.5	29.88	1	30.15	30.20	1.5	928	0.16%
2019/01/25	0	0.00	1	29.40	29.40	-1	996	-0.10%
2019/01/21	0	0.00	8	29.34	29.20	-8	1,027	-0.78%
2019/01/18	8	28.68	2	29.40	29.45	6	1,037	0.58%
2019/01/17	0.2	28.65	0	0.00	28.65	0.2	1,030	0.02%
2019/01/16	1	28.30	0	0.00	28.25	1	1,022	0.10%
2019/01/09	6	28.40	0	0.00	28.45	6	1,022	0.59%
2019/01/03	2	28.10	0	0.00	28.05	2	1,082	0.18%
2019/01/02	1	28.85	0	0.00	28.70	1	1,062	0.09%
2018/12/25	0	0.00	2	28.80	28.85	-2	1,051	-0.19%
2018/12/21	2	28.95	0	0.00	29.15	2	1,090	0.18%
2018/12/19	2	29.05	0	0.00	28.90	2	1,097	0.18%
2018/12/17	0.2	29.95	0	0.00	29.95	0.2	1,065	0.02%
2018/12/14	12	30.60	11	30.87	30.45	1	1,061	0.09%
2018/12/06	0.3	30.80	0	0.00	31.00	0.3	1,070	0.02%
2018/12/05	2	31.90	0	0.00	31.60	2	1,069	0.19%
2018/11/19	0	0.00	1	31.75	31.75	-1	1,068	-0.09%
2018/11/13	0	0.00	4	31.25	31.25	-4	1,030	-0.39%
2018/11/12	0	0.00	3	31.35	31.45	-3	1,033	-0.29%
2018/11/08	0	0.00	1	31.00	30.95	-1	1,010	-0.10%
2018/11/06	0	28.85	0	0.00	28.85	0	977	0.00%
2018/11/05	0	0.00	10	28.48	28.40	-10	966	-1.04%
2018/11/02	1	29.45	0	0.00	29.45	1	931	0.11%
2018/10/30	0	0.00	1	28.45	28.45	-1	905	-0.11%
2018/10/25	0	0.00	10	28.86	29.05	-10	892	-1.12%
2018/10/22	5	29.65	1	29.65	29.55	4	868	0.46%
2018/10/19	5	29.20	0	0.00	29.80	5	868	0.58%
2018/10/18	0	0.00	5	29.10	29.20	-5	855	-0.58%
2018/10/16	5	29.25	0	0.00	29.10	5	845	0.59%
2018/10/15	0	0.00	10	29.11	29.05	-10	844	-1.18%
2018/10/12	10	28.85	0	0.00	29.20	10	844	1.18%
2018/10/11	1	29.40	11	29.63	29.00	-10	836	-1.20%
2018/10/08	3	30.60	0	0.00	30.50	3	794	0.38%
2018/10/04	6	30.60	0	0.00	30.55	6	778	0.77%
2018/10/03	2	30.80	0	0.00	30.85	2	771	0.26%
2018/10/02	5	31.19	0	0.00	31.15	5	764	0.65%
2018/10/01	1	31.40	2	31.00	31.35	-1	768	-0.13%
2018/09/27	3	30.75	1	30.80	30.80	2	738	0.27%
2018/09/26	0	0.00	5	31.10	31.10	-5	722	-0.69%
2018/09/20	1	31.25	0	0.00	31.10	1	730	0.14%
2018/09/10	0	0.00	1	29.95	30.05	-1	753	-0.13%
2018/09/05	9	31.31	0	0.00	31.15	9	748	1.20%
2018/08/27	1	30.45	0	0.00	30.55	1	925	0.11%
2018/08/21	3	30.60	0	0.00	30.50	3	962	0.31%
2018/08/20	2	30.55	0	0.00	30.45	2	972	0.21%
2018/08/16	4	30.30	2	30.45	30.60	2	975	0.21%
2018/08/15	4	30.50	4	30.65	30.60	0	971	0.00%
2018/08/14	6	31.12	19	30.92	31.05	-13	974	-1.33%
2018/08/13	5	31.90	0	0.00	31.45	5	961	0.52%
2018/08/10	0	0.00	3	32.75	32.60	-3	955	-0.31%
2018/08/07	1	32.80	6	32.90	32.80	-5	983	-0.51%
2018/08/06	7	32.74	0	0.00	32.65	7	984	0.71%
2018/08/02	0	0.00	3	32.55	32.00	-3	1,005	-0.30%
2018/07/27	1	32.20	0	0.00	32.00	1	1,065	0.09%
2018/07/24	0	0.00	3	32.00	31.95	-3	1,082	-0.28%
2018/07/23	1	31.95	0	0.00	32.00	1	1,092	0.09%
2018/07/20	1	32.25	0	0.00	32.15	1	1,096	0.09%
2018/07/19	4	32.80	0	0.00	32.40	4	1,091	0.37%
2018/07/18	10	32.56	2	33.55	33.35	8	1,086	0.74%
2018/07/16	4	32.05	1	32.00	31.85	3	1,081	0.28%
2018/07/13	1	31.95	0	0.00	31.85	1	1,091	0.09%
2018/07/10	0	0.00	1	31.80	31.70	-1	1,142	-0.09%
2018/07/09	2	31.15	0	0.00	31.95	2	1,152	0.17%
2018/07/05	0	0.00	1	31.30	31.25	-1	1,143	-0.09%
2018/06/22	0	0.00	2	33.10	33.10	-2	1,151	-0.17%
2018/06/19	4	33.35	0	0.00	33.35	4	1,152	0.35%
2018/06/14	2	33.65	0	0.00	33.65	2	1,124	0.18%
2018/06/13	0	0.00	3	34.00	33.90	-3	1,130	-0.27%
2018/06/12	1	34.00	2	33.95	34.10	-1	1,151	-0.09%
2018/06/08	7	33.80	0	0.00	33.85	7	1,180	0.59%
2018/06/07	4	34.35	0	0.00	34.30	4	1,170	0.34%
2018/06/05	8	34.99	42	34.89	34.90	-34	1,181	-2.88%
2018/06/04	35	35.97	5	35.95	36.00	30	1,120	2.68%
2018/06/01	3	35.20	0	0.00	35.40	3	1,060	0.28%
2018/05/31	6	34.90	5	34.90	35.00	1	1,033	0.10%
2018/05/30	10	35.03	5	34.85	35.00	5	1,065	0.47%
2018/05/28	0	0.00	1	34.95	35.20	-1	1,084	-0.09%
2018/05/25	1	34.80	0	0.00	34.70	1	1,076	0.09%
2018/05/23	0	0.00	1	34.75	34.65	-1	1,092	-0.09%
2018/05/22	2	34.55	0	0.00	34.80	2	1,089	0.18%
2018/05/21	3	34.30	1	34.45	34.30	2	1,092	0.18%
2018/05/18	0	0.00	2	34.45	34.20	-2	1,093	-0.18%
2018/05/17	2	34.53	3	34.30	34.70	-1	1,087	-0.09%
2018/05/16	4	34.10	0	0.00	34.05	4	1,085	0.37%
2018/05/14	0	0.00	5	35.07	35.00	-5	1,126	-0.44%
2018/05/11	0	0.00	4	34.89	35.35	-4	1,137	-0.35%
2018/05/09	3	34.35	0	0.00	34.40	3	1,111	0.27%
2018/05/04	8	34.45	0	0.00	34.15	8	1,114	0.72%
2018/04/25	3	35.30	0	0.00	35.50	3	1,112	0.27%
2018/04/19	0	0.00	1	35.50	35.45	-1	1,208	-0.08%
2018/04/02	0	0.00	1	37.45	37.30	-1	1,361	-0.07%
2018/03/28	2	37.10	0	0.00	37.30	2	1,353	0.15%
2018/03/26	0	0.00	2	37.75	37.20	-2	1,347	-0.15%
2018/03/22	0	0.00	4	38.50	38.15	-4	1,341	-0.30%
2018/03/21	0	0.00	2	38.45	38.10	-2	1,335	-0.15%
2018/03/15	2	38.70	0	0.00	38.30	2	1,349	0.15%
2018/03/14	0	0.00	1	38.60	38.75	-1	1,367	-0.07%
2018/03/08	0	0.00	2	37.60	37.55	-2	1,449	-0.14%
2018/03/07	2	37.45	0	0.00	37.85	2	1,475	0.14%
2018/03/05	3	37.93	1	38.80	37.30	2	1,571	0.13%
2018/02/26	2	39.00	0	0.00	39.50	2	1,484	0.13%
2018/02/21	1	39.95	0	0.00	40.30	1	1,501	0.07%
2018/02/12	2	39.55	1	39.50	39.45	1	1,483	0.07%
2018/02/09	0	0.00	3	39.50	39.45	-3	1,472	-0.20%
2018/02/06	3	38.65	0	0.00	39.10	3	1,443	0.21%
2018/02/05	2	40.75	0	0.00	40.65	2	1,409	0.14%
2018/01/18	0	0.00	1	42.25	41.90	-1	1,310	-0.08%
2018/01/16	0	0.00	1	41.40	41.45	-1	1,242	-0.08%
2018/01/15	2	41.45	0	0.00	41.10	2	1,230	0.16%
2018/01/12	0	0.00	2	41.25	42.05	-2	1,240	-0.16%
2018/01/11	0	0.00	2	40.45	40.60	-2	1,162	-0.17%
2018/01/08	0	0.00	1	40.35	40.65	-1	1,167	-0.09%
2018/01/05	2	40.35	3	40.25	40.15	-1	1,148	-0.09%
2018/01/04	0	0.00	1	38.40	38.50	-1	1,108	-0.09%