台橡 (2103)-富邦-陽明券商分點個股進出

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

台橡

(2103)

可現股當沖

股價
24.80
漲跌
▲0.15
漲幅
+0.61%
成交量
2,269張
產業
上市橡膠類股▼0.12%
466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

台橡 (2103)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	2.4	24.78	2	24.88	24.80	0.4	1,642	0.02%
2024/05/17	0.1	24.55	0	0.00	24.65	0.1	1,652	0.01%
2024/05/16	10.1	24.53	2	24.65	24.70	8.1	1,682	0.48%
2024/05/14	2	24.58	1	24.75	24.60	1	1,676	0.06%
2024/05/13	5	24.25	11	24.35	24.50	-6	1,654	-0.36%
2024/05/10	0	0.00	15	24.17	24.20	-15	1,645	-0.91%
2024/05/09	3.2	23.86	6	23.90	23.95	-2.8	1,640	-0.17%
2024/05/08	1.1	24.15	30	24.30	24.30	-28.9	1,610	-1.79%
2024/05/07	0.1	24.30	2	24.50	24.55	-1.9	1,598	-0.12%
2024/05/06	35.1	24.56	0	0.00	24.50	35.1	1,600	2.19%
2024/05/03	14	24.95	3.1	25.00	24.60	10.9	1,590	0.68%
2024/05/02	0.1	24.61	3.5	24.56	24.70	-3.4	1,574	-0.22%
2024/04/30	111.1	23.95	111	24.01	24.10	0.1	1,555	0.01%	大買/大賣/
2024/04/29	0	0.00	4	24.40	24.40	-4	1,448	-0.28%
2024/04/26	0	0.00	0	24.00	24.10	0	1,425	0.00%
2024/04/25	0.1	24.10	0	24.15	23.90	0.1	1,418	0.01%
2024/04/24	0	24.35	5	24.40	24.40	-5	1,399	-0.36%
2024/04/23	2.2	24.30	1	24.35	24.40	1.2	1,404	0.08%
2024/04/22	5	25.45	6.8	24.80	24.60	-1.8	1,412	-0.13%
2024/04/19	2.3	24.58	0	0.00	24.40	2.3	1,358	0.17%
2024/04/18	5	24.61	1.2	24.64	24.70	3.8	1,319	0.29%
2024/04/17	5.1	24.36	8	24.57	24.60	-2.9	1,270	-0.23%
2024/04/16	3.2	23.84	2	24.10	23.60	1.2	1,223	0.10%
2024/04/15	0.1	24.10	3	24.40	24.15	-2.9	1,189	-0.24%
2024/04/12	0	0.00	4	24.23	24.20	-4	1,154	-0.35%
2024/04/11	0	23.75	0.2	23.65	23.80	-0.2	1,109	-0.02%
2024/04/10	3	23.87	4	23.99	24.00	-1	1,086	-0.09%
2024/04/09	2	23.30	1	23.35	23.25	1	1,025	0.10%
2024/04/08	0	23.05	0	0.00	23.20	0	1,011	0.00%
2024/04/03	1	23.15	0	0.00	23.10	1	1,003	0.10%
2024/04/02	0	23.45	18	23.31	23.35	-18	999	-1.80%
2024/03/29	3	23.27	16	23.22	23.15	-13	986	-1.32%
2024/03/28	5	23.36	0	0.00	23.30	5	974	0.51%
2024/03/27	0	0.00	1	23.25	23.55	-1	971	-0.10%
2024/03/26	1	23.25	0	0.00	23.30	1	960	0.10%
2024/03/25	1	23.00	1	23.00	23.05	0	943	0.00%
2024/03/21	0	23.35	0.3	23.45	23.35	-0.2	941	-0.03%
2024/03/20	5	23.20	2	23.38	23.40	3	958	0.31%
2024/03/19	2	23.30	1	23.45	23.25	1	943	0.11%
2024/03/18	0	22.90	8	22.71	22.95	-8	906	-0.88%
2024/03/15	2	22.73	0	0.00	22.55	2	898	0.22%
2024/03/14	2.2	23.00	0	0.00	22.95	2.2	880	0.25%
2024/03/13	0	22.95	1	22.80	22.85	-1	865	-0.12%
2024/03/12	3	23.05	40.7	22.92	22.95	-37.7	859	-4.38%
2024/03/11	3.1	22.85	0	22.85	22.95	3.1	864	0.35%
2024/03/08	19	22.59	0	0.00	22.45	19	858	2.21%
2024/03/07	0.5	22.70	0	0.00	22.80	0.5	829	0.06%
2024/03/06	18	22.70	0	0.00	22.70	18	809	2.22%
2024/03/05	2	22.70	3	22.75	22.70	-1	800	-0.13%
2024/03/04	0	22.95	0	0.00	22.85	0	793	0.00%
2024/03/01	2	22.88	1	22.92	22.85	1	788	0.13%
2024/02/29	2	22.80	1.2	22.89	22.80	0.8	786	0.11%
2024/02/26	2	23.13	8.5	23.05	23.05	-6.5	759	-0.85%
2024/02/22	0	0.00	8	23.40	23.35	-8	745	-1.07%
2024/02/21	3	23.37	0	0.00	23.45	3	740	0.41%
2024/02/20	4	23.70	0	0.00	23.35	4	723	0.55%
2024/02/19	2	23.45	2	23.38	23.45	0	690	0.00%
2024/02/16	1	22.95	1.1	23.01	22.90	-0.1	667	-0.02%
2024/02/15	1	22.40	0	22.40	22.50	1	656	0.15%
2024/02/05	2	22.20	1	22.30	22.40	1	647	0.16%
2024/02/02	1	22.30	2	22.35	22.30	-1	646	-0.15%
2024/02/01	0.3	22.30	0	0.00	22.40	0.3	646	0.04%
2024/01/31	1.3	22.16	0	22.25	22.10	1.2	645	0.19%
2024/01/30	1	22.10	0	0.00	22.10	1	644	0.16%
2024/01/29	0	22.75	0	0.00	22.50	0	623	0.00%
2024/01/26	5	22.41	0	0.00	22.40	5	612	0.82%
2024/01/25	1	22.25	0	0.00	22.30	1	605	0.17%
2024/01/24	1	22.45	0	0.00	22.40	1	595	0.17%
2024/01/23	0	0.00	0	22.30	22.25	0	590	0.00%
2024/01/22	1	22.20	0	22.30	22.15	1	583	0.17%
2024/01/19	2	22.18	1	22.15	22.30	1	571	0.18%
2024/01/18	3	22.35	0	22.50	22.30	3	560	0.53%
2024/01/17	6.8	22.66	2	22.60	22.45	4.8	549	0.88%
2024/01/16	9.5	22.99	1	22.95	22.95	8.5	527	1.60%
2024/01/15	0.7	23.59	0	0.00	23.55	0.7	519	0.13%
2024/01/12	1	23.75	0	0.00	23.70	1	516	0.19%
2024/01/11	0.3	23.80	0	0.00	23.80	0.3	516	0.05%
2024/01/10	0	23.90	0	0.00	23.75	0	577	0.00%
2024/01/09	1	24.05	0	0.00	23.95	1	584	0.17%
2024/01/08	3.3	24.39	0	0.00	24.15	3.3	583	0.57%
2024/01/02	0	0.00	3	24.35	24.35	-3	601	-0.50%
2023/12/29	2	24.23	2	24.15	24.10	0	594	0.00%
2023/12/28	5.6	24.20	3	24.25	24.30	2.6	604	0.43%
2023/12/27	0	0.00	1	24.35	24.25	-1	605	-0.17%
2023/12/26	0	0.00	4.3	24.29	24.30	-4.3	604	-0.71%
2023/12/25	0	0.00	1	24.00	24.05	-1	596	-0.17%
2023/12/22	5.1	24.03	0	0.00	23.95	5.1	600	0.84%
2023/12/21	0.1	24.15	0	0.00	24.10	0.1	604	0.02%
2023/12/19	1.3	24.02	0	0.00	24.00	1.3	599	0.21%
2023/12/18	3.1	24.53	0	0.00	24.30	3.1	603	0.51%
2023/12/15	1.1	24.26	1.5	24.18	24.50	-0.4	597	-0.07%
2023/12/14	0.3	23.96	1	24.00	23.90	-0.7	585	-0.12%
2023/12/12	0.2	23.65	0	0.00	23.70	0.2	613	0.04%
2023/12/11	1	23.80	0	0.00	23.75	1	623	0.16%
2023/12/07	19	23.97	0	0.00	23.90	19	625	3.04%
2023/12/06	1	23.80	1	23.80	23.80	0	621	0.00%
2023/12/05	3	23.90	0	0.00	23.95	3	612	0.49%
2023/12/04	0	0.00	0	24.35	24.35	0	608	-0.01%
2023/11/27	0	0.00	0.2	24.30	24.30	-0.2	651	-0.03%
2023/11/24	0.2	24.31	0	0.00	24.25	0.2	651	0.04%
2023/11/22	0	0.00	1	24.20	24.35	-1	649	-0.15%
2023/11/21	0	0.00	1	24.15	24.15	-1	652	-0.15%
2023/11/20	1	24.00	0	0.00	23.95	1	652	0.15%
2023/11/16	1	23.95	3	24.10	24.20	-2	647	-0.31%
2023/11/15	0	0.00	9.3	23.95	24.10	-9.3	642	-1.44%
2023/11/14	0.1	23.33	0	0.00	23.55	0.1	633	0.02%
2023/11/13	2	23.38	0	0.00	23.50	2	642	0.31%
2023/11/10	1	23.35	0	0.00	23.35	1	651	0.15%
2023/11/08	0	23.35	0	0.00	23.45	0	676	0.00%
2023/11/03	0	0.00	1	23.10	23.10	-1	707	-0.14%
2023/10/31	1	22.95	0	0.00	22.90	1	783	0.13%
2023/10/30	1	22.95	0	0.00	22.95	1	801	0.12%
2023/10/27	0	0.00	0	23.10	23.00	0	810	0.00%
2023/10/26	0.3	22.90	0	0.00	23.00	0.3	820	0.03%
2023/10/25	2.2	23.00	0	0.00	23.00	2.2	825	0.27%
2023/10/24	1.1	22.95	0	0.00	22.95	1.1	832	0.13%
2023/10/23	1.3	23.07	0	0.00	22.85	1.3	834	0.16%
2023/10/20	0	0.00	1	23.30	23.30	-1	825	-0.12%
2023/10/19	0.4	23.55	0	0.00	23.55	0.4	844	0.04%
2023/10/18	0.7	23.23	0	0.00	23.75	0.7	850	0.08%
2023/10/17	0.1	23.90	0	0.00	23.65	0.1	795	0.01%
2023/10/16	7	23.75	0	0.00	24.10	7	800	0.87%
2023/10/12	0	0.00	1	23.80	24.05	-1	801	-0.12%
2023/10/05	0	0.00	1	23.35	23.35	-1	807	-0.12%
2023/10/03	0	0.00	1	23.60	23.80	-1	819	-0.12%
2023/10/02	1.3	23.52	0	0.00	23.60	1.3	827	0.15%
2023/09/28	0.3	23.65	2	23.60	23.65	-1.8	847	-0.21%
2023/09/27	3	23.65	0	0.00	23.60	3	854	0.35%
2023/09/26	3.3	23.86	0	0.00	23.75	3.3	863	0.38%
2023/09/20	0	0.00	1	24.60	24.55	-1	901	-0.11%
2023/09/19	0.2	24.60	1	24.35	24.65	-0.8	917	-0.09%
2023/09/15	1	24.00	0	0.00	24.15	1	916	0.11%
2023/09/14	2	24.25	0	0.00	24.25	2	898	0.22%
2023/09/12	0	0.00	0	24.20	24.25	0	971	0.00%
2023/09/11	0	24.20	0.3	24.15	24.15	-0.3	979	-0.03%
2023/09/08	3	24.30	1	24.15	24.30	2	986	0.20%
2023/09/07	0	0.00	10.5	24.40	24.30	-10.5	992	-1.06%
2023/09/06	0	0.00	1	24.60	24.60	-1	996	-0.10%
2023/09/05	0	0.00	1.3	24.86	24.75	-1.3	1,000	-0.13%
2023/09/04	0	0.00	0.2	24.75	24.90	-0.2	1,003	-0.02%
2023/09/01	0	0.00	1.9	24.48	24.55	-1.9	994	-0.19%
2023/08/31	1	23.60	0	0.00	23.55	1	978	0.10%
2023/08/29	1.2	23.49	0	0.00	23.45	1.2	1,039	0.12%
2023/08/28	0	23.65	5	23.55	23.60	-5	1,080	-0.46%
2023/08/24	1.3	23.16	0	0.00	23.15	1.3	1,183	0.11%
2023/08/23	2.2	23.36	0	0.00	23.30	2.2	1,219	0.18%
2023/08/22	0.3	23.55	0	0.00	23.60	0.3	1,263	0.02%
2023/08/21	0	23.70	0	0.00	23.75	0	1,321	0.00%
2023/08/17	1	23.10	0	23.34	23.15	1	1,357	0.07%
2023/08/15	2	23.55	0	0.00	23.50	2	1,361	0.15%
2023/08/14	3.3	23.83	0	0.00	23.65	3.3	1,370	0.24%
2023/08/11	1.5	24.02	0	0.00	24.10	1.5	1,372	0.11%
2023/08/10	1	24.00	0	24.20	24.10	1	1,376	0.07%
2023/08/09	5	24.17	0	0.00	24.10	5	1,370	0.37%
2023/08/08	3	24.32	0	0.00	24.35	3	1,370	0.22%
2023/08/07	3	24.47	0	0.00	24.65	3	1,388	0.22%
2023/08/04	3	24.80	0	0.00	24.80	3	1,362	0.22%
2023/08/01	0	0.00	0.3	25.05	25.10	-0.3	1,364	-0.02%
2023/07/31	0.6	24.95	1	25.30	25.10	-0.4	1,377	-0.03%
2023/07/27	0	0.00	1	25.20	25.15	-1	1,383	-0.07%
2023/07/26	1	24.80	0.1	24.95	24.80	0.9	1,393	0.06%
2023/07/25	0.4	24.93	20	24.80	24.85	-19.6	1,392	-1.41%
2023/07/24	1	24.85	0	0.00	24.85	1	1,406	0.07%
2023/07/19	2	25.10	0	0.00	25.00	2	1,402	0.14%
2023/07/18	1	25.25	0	0.00	25.20	1	1,410	0.07%
2023/07/14	1	25.35	0	0.00	25.25	1	1,427	0.07%
2023/07/10	3.2	25.23	0	0.00	25.15	3.2	1,413	0.23%
2023/07/06	13.2	25.39	0	0.00	25.25	13.2	1,397	0.94%
2023/07/05	45	25.55	0	0.00	25.55	45	1,374	3.27%
2023/07/04	2	25.70	0	0.00	25.65	2	1,369	0.15%
2023/07/03	0	0.00	0.4	25.80	25.80	-0.4	1,365	-0.03%
2023/06/30	0	0.00	0	25.60	25.70	0	1,361	0.00%
2023/06/29	155.1	25.70	0	0.00	25.60	155.1	1,363	11.37%	大買/鉅額交易
2023/06/28	0.1	26.75	2	26.75	26.70	-1.9	1,352	-0.14%
2023/06/27	6.1	26.74	0	0.00	26.75	6.1	1,343	0.45%
2023/06/26	1	26.75	0	0.00	26.65	1	1,330	0.08%
2023/06/20	0	0.00	2.1	26.72	26.75	-2.1	1,330	-0.16%
2023/06/19	0	26.80	0	0.00	26.70	0	1,327	0.00%
2023/06/16	10.2	26.90	107	26.85	26.90	-96.8	1,306	-7.41%	大賣/
2023/06/15	1.1	26.19	0	0.00	26.25	1.1	1,272	0.09%
2023/06/14	0	0.00	1	26.30	26.30	-1	1,406	-0.07%
2023/06/13	0	0.00	2	26.20	26.25	-2	1,434	-0.14%
2023/06/09	0	0.00	10	26.15	26.15	-10	1,472	-0.68%
2023/06/08	1	26.05	0	0.00	26.20	1	1,523	0.07%
2023/06/07	0	0.00	2	26.18	26.15	-2	1,607	-0.12%
2023/06/06	1	26.00	10	26.03	26.05	-9	1,609	-0.56%
2023/06/05	0.1	26.23	0	0.00	26.05	0.1	1,613	0.01%
2023/06/02	2	25.60	0	0.00	25.65	2	1,593	0.13%
2023/06/01	4	25.49	5	25.50	25.55	-1	1,578	-0.06%
2023/05/31	9	25.39	0	0.00	25.50	9	1,557	0.58%
2023/05/30	7.1	25.43	2	25.43	25.40	5.1	1,523	0.33%
2023/05/29	21	25.84	0	0.00	25.80	21	1,485	1.41%
2023/05/26	54.1	26.04	0	0.00	25.95	54.1	1,457	3.71%
2023/05/25	58.3	26.13	0	0.00	26.10	58.3	1,426	4.09%
2023/05/24	0.1	26.55	5	26.50	26.50	-4.9	1,392	-0.36%
2023/05/23	0	0.00	3	26.50	26.55	-3	1,374	-0.22%
2023/05/22	1	26.50	0	0.00	26.55	1	1,354	0.07%
2023/05/18	0	0.00	2	26.75	26.50	-2	1,381	-0.14%
2023/05/17	0	0.00	3	26.77	26.75	-3	1,371	-0.22%
2023/05/16	0	0.00	5	26.55	26.65	-5	1,363	-0.37%
2023/05/12	2.1	26.33	0	0.00	26.30	2.1	1,374	0.15%
2023/05/11	2.1	26.33	0	0.00	26.45	2.1	1,392	0.15%
2023/05/10	0.1	26.80	0	0.00	26.90	0.1	1,414	0.00%
2023/05/09	2.1	26.80	1	26.80	26.80	1.1	1,477	0.07%
2023/05/05	3.3	27.26	10	27.20	27.15	-6.7	1,639	-0.41%
2023/05/03	0	27.80	0	0.00	27.60	0	1,645	0.00%
2023/04/28	1	27.55	0	0.00	27.75	1	1,650	0.06%
2023/04/25	2	27.65	0	0.00	27.80	2	1,622	0.12%
2023/04/24	5	27.60	0	0.00	27.75	5	1,628	0.31%
2023/04/21	0	0.00	3	27.50	27.35	-3	1,629	-0.18%
2023/04/20	1	27.70	5	27.80	27.65	-4	1,619	-0.25%
2023/04/19	1	28.05	0	0.00	28.00	1	1,608	0.06%
2023/04/18	2	28.15	5	28.20	28.05	-3	1,623	-0.18%
2023/04/17	0	0.00	0	28.25	28.15	0	1,623	0.00%
2023/04/14	0	28.15	0	0.00	28.25	0	1,621	0.00%
2023/04/12	5	28.30	0	28.35	28.25	5	1,620	0.31%
2023/04/10	0	0.00	2	28.18	28.15	-2	1,629	-0.12%
2023/04/07	0	0.00	0	28.15	28.05	0	1,628	0.00%
2023/04/06	1	28.00	0	0.00	28.00	1	1,628	0.06%
2023/03/31	2	28.23	1	28.30	28.20	1	1,627	0.06%
2023/03/30	20	28.44	0	28.30	28.35	20	1,624	1.23%
2023/03/29	0	28.15	0	28.30	28.30	0	1,617	0.00%
2023/03/28	0	0.00	3.1	28.13	28.10	-3.1	1,622	-0.19%
2023/03/27	0	0.00	1	28.00	28.00	-1	1,620	-0.06%
2023/03/24	1	28.00	1.1	28.05	27.75	-0.1	1,624	0.00%
2023/03/23	0	0.00	1	27.70	27.65	-1	1,623	-0.06%
2023/03/21	1	27.70	0	0.00	27.55	1	1,649	0.06%
2023/03/20	3.1	27.54	0	0.00	27.45	3.1	1,674	0.18%
2023/03/17	0	0.00	6.1	27.86	28.15	-6.1	1,651	-0.37%
2023/03/16	4	26.85	0	0.00	26.90	4	1,515	0.26%
2023/03/15	0	0.00	2	27.55	27.45	-2	1,493	-0.13%
2023/03/14	3	27.25	0	0.00	27.30	3	1,499	0.20%
2023/03/13	3.1	27.49	6	27.18	27.45	-2.9	1,502	-0.19%
2023/03/10	17.2	28.26	4	28.85	27.85	13.2	1,449	0.91%
2023/03/08	0	0.00	1	29.70	29.65	-1	1,383	-0.07%
2023/03/03	0	0.00	4	29.25	29.40	-4	1,348	-0.30%
2023/03/01	1	28.60	0	0.00	28.75	1	1,325	0.08%
2023/02/23	2	29.28	2	29.25	29.20	0	1,287	0.00%
2023/02/22	1	28.80	0	0.00	29.10	1	1,279	0.08%
2023/02/20	0	0.00	1	29.15	29.05	-1	1,266	-0.08%
2023/02/17	0	0.00	0	29.05	28.95	0	1,271	0.00%
2023/02/16	2	28.70	0	0.00	28.80	2	1,273	0.16%
2023/02/15	0	29.45	0	0.00	29.25	0	1,247	0.00%
2023/02/14	0	0.00	1	29.40	29.45	-1	1,250	-0.08%
2023/02/09	4	29.40	0	0.00	29.10	4	1,243	0.32%
2023/02/08	5	29.50	0	0.00	29.75	5	1,215	0.41%
2023/02/07	5	29.88	3	30.17	29.80	2	1,162	0.17%
2023/02/06	10	30.15	8	30.03	29.90	2	1,096	0.18%
2023/02/03	4	29.00	17.1	29.68	29.60	-13.1	1,007	-1.30%
2023/02/02	0	0.00	6.6	28.66	28.55	-6.6	901	-0.73%
2023/02/01	2	28.10	0.1	28.20	28.00	1.9	872	0.22%
2023/01/31	2	28.15	0	0.00	28.20	2	865	0.23%
2023/01/30	0	0.00	51	28.21	28.10	-51	863	-5.91%
2023/01/17	0	0.00	0.1	27.70	27.85	-0.1	852	-0.01%
2023/01/16	0	0.00	1	27.75	27.80	-1	856	-0.12%
2023/01/13	0	0.00	1	27.30	27.30	-1	858	-0.12%
2023/01/12	1	27.25	0	0.00	27.25	1	932	0.11%
2023/01/11	50	27.24	0	27.60	27.40	50	932	5.36%
2023/01/10	2	27.38	0.2	27.80	27.40	1.8	933	0.19%
2023/01/06	2	27.68	1.1	28.04	27.60	0.9	921	0.10%
2023/01/05	0	0.00	29	27.60	27.60	-29	917	-3.16%
2023/01/04	0	0.00	22	27.53	27.50	-22	923	-2.38%
2023/01/03	1	26.90	0	0.00	27.25	1	935	0.11%
2022/12/30	1	27.05	0.8	26.95	27.05	0.2	938	0.02%
2022/12/29	23.1	26.72	4	26.65	26.90	19.1	939	2.03%
2022/12/28	17	26.96	0	0.00	26.95	17	936	1.82%
2022/12/26	0	26.95	0	0.00	27.05	0	942	0.00%
2022/12/23	0.1	26.95	0	0.00	26.95	0.1	948	0.01%
2022/12/21	10	26.90	0	0.00	26.95	10	974	1.03%
2022/12/20	0.2	27.10	0	0.00	26.90	0.2	991	0.02%
2022/12/16	0	0.00	1	27.65	27.95	-1	988	-0.10%
2022/12/15	0	0.00	7	27.90	28.05	-7	987	-0.71%
2022/12/14	0	28.05	0.1	28.17	28.00	-0.1	982	-0.01%
2022/12/13	3	27.90	0	28.45	27.85	3	963	0.31%
2022/12/12	4	28.20	7.1	27.99	28.20	-3	947	-0.32%
2022/12/08	0	27.20	2.1	27.00	27.05	-2	931	-0.22%
2022/12/07	0	0.00	10	27.20	27.20	-10	931	-1.07%
2022/12/06	6	27.80	4	27.85	27.45	2	922	0.22%
2022/12/05	3	28.10	30.1	27.85	28.10	-27.1	900	-3.01%
2022/12/02	33.1	27.23	0	0.00	27.40	33.1	867	3.82%
2022/12/01	2	27.40	0.1	27.80	27.55	2	870	0.22%
2022/11/30	15	27.63	0.1	27.65	27.60	15	857	1.74%
2022/11/25	2	26.90	0	0.00	26.80	2	852	0.23%
2022/11/24	0	0.00	2	26.55	26.65	-2	864	-0.23%
2022/11/21	2.1	26.60	2	26.55	26.50	0.1	890	0.01%
2022/11/18	2.1	26.81	0	0.00	26.70	2.1	909	0.24%
2022/11/17	0	0.00	2	26.85	27.05	-2	923	-0.22%
2022/11/16	0.1	26.70	0	0.00	26.75	0.1	923	0.01%
2022/11/15	0	0.00	1	27.15	27.10	-1	917	-0.11%
2022/11/14	0	0.00	0	26.80	26.95	0	908	0.00%
2022/11/11	0	0.00	0	26.65	26.40	0	892	0.00%
2022/11/10	0	0.00	0.4	26.45	26.40	-0.4	893	-0.04%
2022/11/09	1	26.65	1	26.95	26.75	0	890	0.00%
2022/11/04	1	26.50	0	0.00	26.75	1	900	0.11%
2022/11/02	0	0.00	0.1	27.10	27.10	-0.1	929	-0.01%
2022/11/01	1.1	26.70	0	0.00	26.70	1.1	938	0.11%
2022/10/31	1	26.60	0	0.00	26.45	1	959	0.10%
2022/10/28	2.1	26.45	0	0.00	26.40	2.1	964	0.22%
2022/10/27	0.1	26.50	0	0.00	26.55	0.1	975	0.01%
2022/10/26	0	0.00	1	26.35	26.35	-1	993	-0.10%
2022/10/25	0	0.00	2	26.60	26.35	-2	1,013	-0.20%
2022/10/21	0	0.00	1	26.85	26.60	-1	1,023	-0.10%
2022/10/20	0	0.00	1	27.30	27.20	-1	1,023	-0.10%
2022/10/19	0	0.00	0.1	27.00	26.75	-0.1	968	-0.01%
2022/10/18	0	0.00	2	26.80	26.85	-2	966	-0.21%
2022/10/17	1	26.50	0	0.00	26.55	1	971	0.10%
2022/10/13	2	26.10	0	0.00	25.95	2	1,016	0.20%
2022/10/12	0	0.00	2	26.78	26.60	-2	1,087	-0.18%
2022/10/11	0	0.00	2	26.45	26.75	-2	1,154	-0.17%
2022/10/07	2.1	26.97	0.3	26.80	26.80	1.8	1,179	0.15%
2022/10/06	1	26.70	0	0.00	26.70	1	1,219	0.08%
2022/10/05	1	26.70	0	0.00	26.70	1	1,258	0.08%
2022/10/04	0	0.00	6	26.60	26.45	-6	1,310	-0.46%
2022/09/30	0	0.00	3	25.10	26.00	-3	1,335	-0.22%
2022/09/29	0	0.00	4	25.69	25.65	-4	1,350	-0.30%
2022/09/28	3.3	25.24	6	25.88	25.10	-2.7	1,376	-0.20%
2022/09/27	2.1	25.93	0	0.00	26.10	2.1	1,369	0.15%
2022/09/26	2.2	26.29	2	26.08	26.20	0.2	1,369	0.02%
2022/09/21	0	0.00	2	27.60	27.30	-2	1,418	-0.14%
2022/09/20	0	0.00	15	27.90	27.80	-15	1,422	-1.05%
2022/09/19	0	0.00	10	27.70	27.55	-10	1,443	-0.69%
2022/09/16	0	0.00	0	28.45	28.05	0	1,461	0.00%
2022/09/15	0	0.00	1	28.35	28.25	-1	1,487	-0.07%
2022/09/13	0	0.00	0	28.10	28.05	0	1,572	0.00%
2022/09/07	0.2	27.21	1	27.20	27.00	-0.8	1,706	-0.05%
2022/09/06	2.2	27.56	2	27.55	27.65	0.2	1,712	0.01%
2022/09/02	3	27.90	0	0.00	27.90	3	1,730	0.17%
2022/09/01	0	0.00	10	27.75	27.85	-10	1,736	-0.58%
2022/08/29	0	0.00	5	28.40	28.40	-5	1,721	-0.29%
2022/08/26	10	29.35	0	0.00	28.90	10	1,715	0.58%
2022/08/25	10	28.90	1	29.15	29.25	9	1,722	0.52%
2022/08/24	0	0.00	42	28.50	28.75	-42	1,714	-2.45%
2022/08/23	0	0.00	10	28.40	28.25	-10	1,718	-0.58%
2022/08/19	5	28.10	0	0.00	28.20	5	1,722	0.29%
2022/08/17	0	28.10	0	0.00	28.00	0	1,723	0.00%
2022/08/16	5	28.20	0	0.00	28.25	5	1,725	0.29%
2022/08/11	0	0.00	1	28.00	27.60	-1	1,720	-0.06%
2022/08/09	1	27.50	1	27.40	27.40	0	1,727	0.00%
2022/08/08	15	26.45	0	0.00	27.10	15	1,729	0.87%
2022/08/05	0	0.00	2	26.60	26.75	-2	1,727	-0.12%
2022/08/04	37	25.45	0	0.00	25.90	37	1,731	2.14%
2022/08/02	3	25.90	80	26.16	26.35	-77	1,776	-4.33%
2022/08/01	0	0.00	94	26.24	26.30	-94	1,811	-5.19%
2022/07/29	17	25.40	0	0.00	25.85	17	1,815	0.94%
2022/07/28	2	25.53	0	0.00	25.45	2	1,807	0.11%
2022/07/27	20	25.38	10	25.60	25.40	10	1,812	0.55%
2022/07/21	3	25.38	0	0.00	25.50	3	1,833	0.16%
2022/07/20	95	25.37	1.1	25.26	25.05	93.9	1,841	5.10%
2022/07/19	4	25.34	0	0.00	25.35	4	1,840	0.22%
2022/07/18	1	27.90	24	27.87	28.10	-23	1,766	-1.30%
2022/07/15	18	26.86	2	27.00	27.00	16	1,710	0.94%
2022/07/14	3	26.93	1	27.00	27.00	2	1,724	0.12%
2022/07/13	38	26.88	0	0.00	26.80	38	1,730	2.20%
2022/07/12	24	26.87	0	0.00	26.65	24	1,762	1.36%
2022/07/11	18	27.87	1	28.40	27.95	17	1,728	0.98%
2022/07/07	1	27.80	10	28.00	28.40	-9	1,754	-0.51%
2022/07/06	17	28.30	0	0.00	28.25	17	1,774	0.96%
2022/07/04	3	28.92	2	28.93	28.95	1	1,817	0.06%
2022/07/01	3	29.27	4	29.80	28.95	-1	1,861	-0.05%
2022/06/30	25	29.67	0	0.00	29.65	25	1,874	1.33%
2022/06/29	52	30.45	9	30.50	30.45	43	1,852	2.32%
2022/06/28	2	30.80	0	0.00	30.70	2	1,857	0.11%
2022/06/27	0	0.00	1.3	31.56	31.30	-1.3	1,868	-0.07%
2022/06/24	0	0.00	80	31.24	31.35	-80	1,867	-4.28%
2022/06/23	70	30.37	1	30.25	30.35	69	1,870	3.69%
2022/06/22	3	31.20	0	0.00	30.95	3	1,867	0.16%
2022/06/21	0	0.00	6	31.82	31.95	-6	1,846	-0.32%
2022/06/20	0	0.00	3	30.70	30.40	-3	1,819	-0.16%
2022/06/16	5	31.68	53	31.51	31.20	-48	1,813	-2.65%
2022/06/15	1	30.40	4	30.54	30.60	-3	1,779	-0.17%
2022/06/14	2	29.70	0	0.00	30.10	2	1,838	0.11%
2022/06/10	3	30.85	0	0.00	30.80	3	1,933	0.16%
2022/06/09	0.5	30.65	0	0.00	30.65	0.5	1,954	0.03%
2022/06/08	0.5	30.55	2	30.55	30.55	-1.5	1,992	-0.08%
2022/06/07	0	0.00	3	30.48	30.45	-3	2,014	-0.15%
2022/06/01	0	0.00	0.4	30.10	30.15	-0.4	2,217	-0.02%
2022/05/27	0	0.00	1	30.00	29.95	-1	2,318	-0.04%
2022/05/26	0	0.00	1	30.15	29.90	-1	2,368	-0.04%
2022/05/25	0	0.00	6	30.08	30.15	-6	2,404	-0.25%
2022/05/24	8	29.91	0	0.00	29.80	8	2,459	0.33%
2022/05/17	0	0.00	3	29.53	29.60	-3	2,776	-0.11%
2022/05/16	2	29.15	0	0.00	29.10	2	2,816	0.07%
2022/05/13	0	0.00	2	28.95	29.25	-2	2,841	-0.07%
2022/05/12	1	28.70	1	29.00	28.60	0	2,871	0.00%
2022/05/11	3	29.05	1	29.00	29.00	2	2,876	0.07%
2022/05/10	4	29.20	4	29.43	29.80	0	2,895	0.00%
2022/05/09	46	30.32	20	30.18	29.65	26	2,956	0.88%
2022/05/06	3	31.20	7	31.36	31.20	-4	2,934	-0.14%
2022/05/05	1	32.05	0	0.00	32.05	1	2,965	0.03%
2022/05/03	0	0.00	3	31.87	32.10	-3	3,104	-0.10%
2022/04/28	10	31.53	3	31.80	32.05	7	3,244	0.22%
2022/04/27	45	31.20	0	0.00	31.20	45	3,288	1.37%
2022/04/26	0	0.00	30	32.00	32.05	-30	3,285	-0.91%
2022/04/25	3	32.12	2	32.05	31.60	1	3,323	0.03%
2022/04/22	5	33.10	4	33.00	32.90	1	3,317	0.03%
2022/04/21	5	33.14	0	0.00	33.20	5	3,361	0.15%
2022/04/20	1.2	32.71	1	33.00	33.00	0.2	3,381	0.01%
2022/04/19	0.2	32.00	4	31.94	32.25	-3.8	3,375	-0.11%
2022/04/18	7	31.44	11	31.49	31.30	-4	3,385	-0.12%
2022/04/15	2	32.65	0	0.00	32.50	2	3,484	0.06%
2022/04/13	13	33.06	0	0.00	32.95	13	3,656	0.36%
2022/04/12	4	32.49	2	32.63	32.85	2	3,744	0.05%
2022/04/11	5	32.69	0	0.00	32.75	5	3,819	0.13%
2022/04/07	20	33.58	2	34.15	33.25	18	4,113	0.44%
2022/04/06	3	34.20	0	0.00	34.15	3	4,533	0.07%
2022/04/01	20	34.55	0	0.00	34.60	20	4,558	0.44%
2022/03/29	11	34.54	0	0.00	34.35	11	4,963	0.22%
2022/03/28	0	34.45	1	34.60	34.85	-1	5,183	-0.02%
2022/03/24	12	34.38	2	34.35	34.45	10	6,985	0.14%
2022/03/23	0	0.00	1	34.55	34.50	-1	7,378	-0.01%
2022/03/22	1	34.35	0	0.00	34.55	1	7,612	0.01%
2022/03/21	2	34.30	2	34.35	34.35	0	7,692	0.00%
2022/03/18	12	34.35	0	0.00	34.10	12	7,730	0.16%
2022/03/16	0	0.00	16	33.98	33.90	-16	7,717	-0.21%
2022/03/15	5	33.77	1	33.75	33.60	4	7,725	0.05%
2022/03/14	4	34.43	0	0.00	34.45	4	7,762	0.05%
2022/03/11	2	33.90	2	34.25	34.20	0	7,854	0.00%
2022/03/10	1	34.25	2	34.05	34.20	-1	7,918	-0.01%
2022/03/09	1	33.80	0	0.00	33.85	1	7,905	0.01%
2022/03/08	5	33.09	2	32.78	32.80	3	7,891	0.04%
2022/03/07	9	33.83	46.4	33.71	33.65	-37.4	7,848	-0.48%
2022/03/04	16	35.08	0	0.00	35.00	16	7,787	0.21%
2022/03/03	1	35.40	0	0.00	35.40	1	7,778	0.01%
2022/03/02	2	35.20	0	0.00	35.15	2	7,793	0.03%
2022/02/25	9	35.26	2	35.05	35.20	7	7,762	0.09%
2022/02/24	2.4	35.53	0	0.00	35.20	2.4	7,744	0.03%
2022/02/22	4	35.59	16	35.40	35.55	-12	7,703	-0.16%
2022/02/21	2	35.63	2	35.90	36.05	0	7,652	0.00%
2022/02/18	8	35.69	40	35.88	35.85	-32	7,626	-0.42%
2022/02/17	56	36.75	40	36.88	36.60	16	7,579	0.21%
2022/02/16	6	37.36	2	37.30	37.15	4	7,607	0.05%
2022/02/15	27	37.28	0	0.00	37.25	27	7,691	0.35%
2022/02/14	0	0.00	104	37.69	37.45	-104	7,768	-1.34%	大賣/鉅額交易
2022/02/11	3	38.72	0	0.00	38.60	3	7,823	0.04%
2022/02/10	5	39.07	0	0.00	38.75	5	7,883	0.06%
2022/02/09	6	38.59	7	38.49	39.30	-1	7,906	-0.01%
2022/02/08	12	37.66	0	0.00	38.00	12	7,954	0.15%
2022/02/07	5	37.95	0	0.00	37.70	5	7,959	0.06%
2022/01/26	2	37.15	66	37.18	37.10	-64	7,933	-0.81%
2022/01/25	11	38.47	5	37.55	37.75	6	7,908	0.08%
2022/01/24	0	0.00	9	38.16	38.55	-9	7,861	-0.11%
2022/01/21	7	38.21	6	38.75	38.00	1	7,866	0.01%
2022/01/20	0	0.00	8	38.38	38.65	-8	7,824	-0.10%
2022/01/19	0	0.00	3	37.90	37.90	-3	7,783	-0.04%
2022/01/18	0	0.00	1	38.00	38.00	-1	7,770	-0.01%
2022/01/17	0	0.00	16	37.32	37.55	-16	7,741	-0.21%
2022/01/14	2	36.90	1	37.20	36.90	1	7,750	0.01%
2022/01/13	11	38.06	1	38.30	37.90	10	7,807	0.13%
2022/01/12	11	38.78	12	38.48	38.35	-1	7,810	-0.01%
2022/01/11	4	38.01	4	38.28	37.80	0	7,822	0.00%
2022/01/10	9	38.38	31	38.10	38.15	-22	7,895	-0.28%
2022/01/07	3	39.52	48	39.12	39.70	-45	7,741	-0.58%
2022/01/06	8	39.64	2	39.65	39.15	6	7,681	0.08%
2022/01/05	8	39.03	20	38.95	38.80	-12	7,592	-0.16%
2022/01/04	1	40.05	9	39.39	39.30	-8	7,498	-0.11%
2022/01/03	39	40.87	29	40.02	40.05	10	7,440	0.13%
2021/12/30	61	40.76	17.4	41.04	40.40	43.6	7,362	0.59%
2021/12/29	28.2	42.17	37	41.99	42.05	-8.8	7,150	-0.12%
2021/12/28	2	41.45	7.8	41.12	41.30	-5.8	6,705	-0.09%
2021/12/27	1	41.50	14	41.14	41.25	-13	6,676	-0.19%
2021/12/24	22	40.55	27	40.84	40.50	-5	6,601	-0.08%
2021/12/23	20	41.65	4.7	41.52	41.55	15.3	6,458	0.24%
2021/12/22	133	41.56	11	41.62	41.55	122	6,345	1.92%	大買/鉅額交易
2021/12/21	189	41.28	205	41.29	42.95	-16	6,141	-0.26%	大買/大賣/
2021/12/20	99	39.83	267.9	40.59	41.80	-168.9	5,051	-3.34%	大賣/鉅額交易
2021/12/17	51	37.10	99	37.43	38.00	-48	4,349	-1.10%
2021/12/16	47	35.75	34.8	36.21	36.65	12.2	3,951	0.31%
2021/12/15	49	35.04	15	34.94	34.90	34	3,727	0.91%
2021/12/14	3	34.92	0	0.00	34.85	3	3,665	0.08%
2021/12/13	0.3	34.65	4	34.80	34.85	-3.7	3,670	-0.10%
2021/12/10	26	34.68	1	34.45	34.30	25	3,654	0.68%
2021/12/09	10	35.10	16	35.00	34.95	-6	3,610	-0.17%
2021/12/08	21	34.68	154	34.88	34.70	-133	3,563	-3.73%	大賣/鉅額交易
2021/12/07	30	33.85	58	34.37	34.50	-28	3,489	-0.80%
2021/12/06	0	0.00	11	33.61	33.85	-11	3,393	-0.32%
2021/12/03	0	0.00	2	32.90	32.85	-2	3,329	-0.06%
2021/12/02	0	0.00	3	32.62	32.70	-3	3,335	-0.09%
2021/12/01	0	0.00	20	32.47	32.70	-20	3,324	-0.60%
2021/11/30	30	32.85	0	0.00	32.75	30	3,300	0.91%
2021/11/29	30	32.18	0	0.00	32.10	30	3,293	0.91%
2021/11/26	3	32.85	3	32.59	32.30	0	3,271	0.00%
2021/11/25	53	33.08	0	0.00	33.10	53	3,252	1.63%
2021/11/24	0	0.00	5	32.60	32.90	-5	3,237	-0.15%
2021/11/23	3	32.25	1	32.70	32.25	2	3,213	0.06%
2021/11/22	1	32.45	9	32.41	32.50	-8	3,217	-0.25%
2021/11/19	0	0.00	2	32.25	32.20	-2	3,247	-0.06%
2021/11/18	4	32.65	0	0.00	32.60	4	3,277	0.12%
2021/11/17	64	33.23	2.1	32.99	32.90	61.9	3,274	1.89%
2021/11/16	70	32.87	6	32.92	32.95	64	3,260	1.96%
2021/11/15	2	32.43	0	0.00	32.95	2	3,218	0.06%
2021/11/12	32	32.02	55	32.13	32.50	-23	3,164	-0.73%
2021/11/11	60	31.46	24	32.28	31.50	36	3,062	1.18%
2021/11/10	35	31.55	19.8	31.61	31.50	15.2	2,982	0.51%
2021/11/09	1	31.80	1.1	32.36	31.85	-0.1	2,913	0.00%
2021/11/08	1	32.60	27	32.47	32.35	-26	2,868	-0.91%
2021/11/05	16	32.07	4	32.14	31.85	12	2,822	0.43%
2021/11/04	6	31.61	4	31.53	31.20	2	2,717	0.07%
2021/11/03	1	31.40	3	31.83	31.95	-2	2,724	-0.07%
2021/11/02	9	31.84	11	32.00	31.35	-2	2,757	-0.07%
2021/11/01	34.5	31.94	1	31.60	31.50	33.5	2,780	1.21%
2021/10/29	6	31.40	17	32.14	32.05	-11	2,827	-0.39%
2021/10/28	0	0.00	4	31.36	31.30	-4	2,768	-0.14%
2021/10/26	0	0.00	13	31.20	30.95	-13	2,810	-0.46%
2021/10/25	3	30.60	10	30.85	31.05	-7	2,828	-0.25%
2021/10/22	7	31.04	0	0.00	30.80	7	2,858	0.24%
2021/10/21	7	32.16	4	32.46	31.50	3	2,843	0.11%
2021/10/20	11	31.46	9.1	31.49	31.25	2	2,778	0.07%
2021/10/19	21	31.11	0	0.00	30.80	21	2,829	0.74%
2021/10/18	0	0.00	39	30.96	31.05	-39	2,806	-1.39%
2021/10/15	12	29.65	1	29.65	29.50	11	2,774	0.40%
2021/10/14	15	29.44	49	29.35	29.40	-34	2,823	-1.20%
2021/10/13	1	29.95	0	0.00	30.00	1	2,855	0.04%
2021/10/12	49	30.37	0	0.00	29.95	49	2,881	1.70%
2021/10/08	0	0.00	15	30.66	30.35	-15	2,948	-0.51%
2021/10/07	6	29.25	18	29.44	29.90	-12	3,047	-0.39%
2021/10/06	19	29.68	8	29.25	29.25	11	3,174	0.35%
2021/10/05	0	0.00	11	29.71	30.20	-11	3,198	-0.34%
2021/10/04	5	29.53	0	0.00	29.50	5	3,217	0.16%
2021/09/30	22	31.63	20	31.44	31.45	2	3,302	0.06%
2021/09/29	1	31.35	3	31.65	31.35	-2	3,338	-0.06%
2021/09/28	2	31.43	0	0.00	31.65	2	3,386	0.06%
2021/09/27	8	31.40	10.4	31.29	31.45	-2.4	3,594	-0.07%
2021/09/24	1	31.00	11	30.94	30.85	-10	3,893	-0.26%
2021/09/23	4	30.60	1	30.85	30.90	3	3,972	0.08%
2021/09/22	4	30.00	11	30.27	30.30	-7	4,110	-0.17%
2021/09/17	16	31.07	4	31.20	30.50	12	4,317	0.28%
2021/09/16	12	31.30	9	31.19	31.35	3	4,325	0.07%
2021/09/15	9	30.57	9	30.52	30.30	0	4,343	0.00%
2021/09/14	0	0.00	6	30.20	30.25	-6	4,429	-0.14%
2021/09/13	4	30.30	7	30.19	30.30	-3	4,747	-0.06%
2021/09/10	8	29.45	1	29.55	29.50	7	4,848	0.14%
2021/09/09	20	29.22	0	0.00	29.15	20	5,000	0.40%
2021/09/08	7	29.31	0	0.00	29.15	7	5,089	0.14%
2021/09/07	0	0.00	5	29.96	29.70	-5	5,147	-0.10%
2021/09/06	5	29.84	0	0.00	29.70	5	5,202	0.10%
2021/09/02	8	30.08	0	0.00	30.00	8	5,476	0.15%
2021/09/01	6	30.93	0	0.00	30.50	6	5,604	0.11%
2021/08/31	5	31.10	4	31.03	30.95	1	5,853	0.02%
2021/08/30	0	0.00	34.5	30.84	31.00	-34.5	6,197	-0.56%
2021/08/26	1	30.60	0	0.00	30.60	1	7,339	0.01%
2021/08/25	4	31.24	1	31.20	31.15	3	7,737	0.04%
2021/08/24	3	30.83	5.5	31.32	31.50	-2.5	7,949	-0.03%
2021/08/23	2	30.33	2	30.73	30.55	0	8,179	0.00%
2021/08/20	3	29.95	0	0.00	29.90	3	8,304	0.04%
2021/08/19	1	30.90	4.1	30.88	30.60	-3.1	8,368	-0.04%
2021/08/18	2	29.85	5	30.62	31.00	-3	8,553	-0.04%
2021/08/17	7	30.39	5.6	30.95	30.35	1.4	8,866	0.02%
2021/08/16	5	30.51	0	0.00	30.50	5	9,222	0.05%
2021/08/13	27	31.64	0	0.00	31.40	27	9,270	0.29%
2021/08/12	7	31.84	2	32.18	32.20	5	9,393	0.05%
2021/08/11	4	31.45	4	31.15	31.50	0	9,614	0.00%
2021/08/10	4	31.89	0	0.00	31.70	4	9,872	0.04%
2021/08/09	24	31.91	4.1	31.83	32.00	20	10,114	0.20%
2021/08/06	20	31.69	1	31.70	31.90	19	10,415	0.18%
2021/08/05	0	0.00	4	31.25	31.20	-4	10,781	-0.04%
2021/08/04	12	31.28	0.2	31.45	31.50	11.8	11,079	0.11%
2021/08/03	5	30.43	5	30.48	30.65	0	11,530	0.00%
2021/08/02	8	29.93	4	30.40	30.85	4	12,141	0.03%
2021/07/30	10	30.59	0	0.00	30.30	10	12,809	0.08%
2021/07/29	8	30.66	0	0.00	30.85	8	14,607	0.05%
2021/07/28	7	30.44	12	30.53	30.50	-5	15,233	-0.03%
2021/07/27	14	30.91	1	31.15	30.60	13	15,898	0.08%
2021/07/26	32	31.16	8	31.25	31.15	24	16,525	0.15%
2021/07/23	2	31.55	16	31.55	31.80	-14	17,193	-0.08%
2021/07/22	4	30.65	0	30.90	30.70	4	17,646	0.02%
2021/07/21	10	30.65	11	30.86	30.65	-1	17,917	-0.01%
2021/07/20	4	31.23	5	31.50	31.10	-1	17,962	-0.01%
2021/07/19	18	32.26	1	32.00	31.95	17	18,100	0.09%
2021/07/16	6	32.15	4	32.53	32.70	2	18,471	0.01%
2021/07/15	4	31.51	5.1	31.40	32.00	-1.1	18,653	-0.01%
2021/07/14	3	31.03	0.5	31.65	31.75	2.5	18,985	0.01%
2021/07/13	20	32.53	13.3	31.96	31.85	6.7	19,229	0.03%
2021/07/12	2.1	33.79	2	34.10	33.65	0.1	19,827	0.00%
2021/07/09	6	33.53	1	33.65	33.60	5	20,475	0.02%
2021/07/08	5	33.50	10	33.78	34.00	-5	20,639	-0.02%
2021/07/07	6	33.61	2	33.45	33.45	4	20,908	0.02%
2021/07/06	13	34.18	3	34.20	34.10	10	21,046	0.05%
2021/07/05	1	34.25	8.5	34.22	34.15	-7.5	21,137	-0.04%
2021/07/02	17.3	34.83	10	35.46	34.25	7.3	21,137	0.03%
2021/07/01	192.6	36.86	192	36.87	35.40	0.6	20,978	0.00%	大買/大賣/
2021/06/30	20.2	36.29	38.2	35.99	35.95	-18	20,736	-0.09%
2021/06/29	37.5	36.23	50.4	36.06	36.00	-12.9	20,665	-0.06%
2021/06/28	52	35.94	135	35.84	35.70	-83	20,600	-0.40%	大賣/
2021/06/25	41	35.00	58	35.05	34.90	-17	20,392	-0.08%
2021/06/24	3	35.10	14	35.49	35.20	-11	20,419	-0.05%
2021/06/23	7	34.71	0	0.00	34.90	7	20,381	0.03%
2021/06/22	92	35.31	80	35.08	34.80	12	20,363	0.06%
2021/06/21	5	33.00	3	33.32	33.10	2	20,081	0.01%
2021/06/18	52	34.50	5.5	34.31	34.05	46.5	19,990	0.23%
2021/06/17	4	35.18	53	35.18	35.50	-49	19,874	-0.25%
2021/06/16	59	35.16	11	35.13	34.40	48	19,897	0.24%
2021/06/15	1	34.30	9	34.30	34.95	-8	19,859	-0.04%
2021/06/11	7	34.71	12	34.65	34.75	-5	19,839	-0.03%
2021/06/10	28	33.77	24	34.15	34.40	4	19,875	0.02%
2021/06/09	5	34.95	55	34.84	34.75	-50	19,765	-0.25%
2021/06/08	22	35.42	8	35.41	35.60	14	19,769	0.07%
2021/06/07	55	35.32	37	35.51	34.45	18	19,585	0.09%
2021/06/04	58.3	35.61	56	35.96	35.75	2.3	19,347	0.01%
2021/06/03	65	33.44	79	34.11	34.60	-14	18,887	-0.07%
2021/06/02	84	32.11	53	32.05	32.60	31	18,517	0.17%
2021/06/01	23	30.57	12.1	30.35	30.40	10.9	18,543	0.06%
2021/05/31	30.1	31.42	27	31.45	31.05	3.1	18,535	0.02%
2021/05/28	19	30.64	38	30.68	30.70	-19	18,463	-0.10%
2021/05/27	35	30.15	7	29.99	29.80	28	18,434	0.15%
2021/05/26	19	29.73	25	30.01	30.20	-6	18,487	-0.03%
2021/05/25	24	29.38	15	29.30	29.40	9	18,401	0.05%
2021/05/24	44	29.38	15	29.32	29.20	29	18,168	0.16%
2021/05/21	13	29.02	5	29.43	29.95	8	18,022	0.04%
2021/05/20	5	29.76	4	30.09	29.00	1	18,107	0.01%
2021/05/19	30	29.47	29.2	29.66	30.30	0.8	18,188	0.00%
2021/05/18	12	28.62	10	28.89	29.40	2	18,349	0.01%
2021/05/17	37	27.57	36.1	27.09	27.35	0.9	18,188	0.01%
2021/05/14	28	29.19	36.5	28.50	29.20	-8.5	17,977	-0.05%
2021/05/13	59.1	30.37	33	30.20	29.70	26.1	17,710	0.15%
2021/05/12	27.1	34.36	69.1	34.38	32.95	-42	17,292	-0.24%
2021/05/11	67	37.39	111.5	37.19	36.60	-44.5	17,010	-0.26%	大賣/
2021/05/10	48	37.77	37.7	37.73	37.55	10.3	16,568	0.06%
2021/05/07	86.5	36.89	197	36.88	36.85	-110.5	15,955	-0.69%	大賣/鉅額交易
2021/05/06	236.6	38.21	208.4	39.48	37.50	28.2	15,245	0.18%	大買/大賣/
2021/05/05	30.4	35.84	71	36.19	36.75	-40.6	13,431	-0.30%
2021/05/04	178	35.16	107	34.22	33.60	71	12,814	0.55%	大買/大賣/
2021/05/03	89	36.44	47	36.51	35.10	42	12,123	0.35%
2021/04/29	48	36.54	72	37.12	36.10	-24	11,486	-0.21%
2021/04/28	44.1	35.09	64.5	35.41	35.15	-20.4	10,803	-0.19%
2021/04/27	16.2	32.97	50.2	33.28	33.50	-33.9	10,301	-0.33%
2021/04/26	0	0.00	11	31.69	32.05	-11	10,018	-0.11%
2021/04/23	22	31.23	60	31.69	31.30	-38	9,909	-0.38%
2021/04/22	39.3	33.32	59	32.92	32.25	-19.7	9,761	-0.20%
2021/04/21	24	31.45	7	31.59	32.05	17	9,331	0.18%
2021/04/20	24.2	32.76	84.2	33.48	31.95	-60	9,117	-0.66%
2021/04/19	21.7	32.84	127.2	32.90	32.90	-105.5	8,733	-1.21%	大賣/鉅額交易
2021/04/16	122.2	31.18	81.1	32.11	32.15	41.1	8,371	0.49%	大買/
2021/04/15	14.1	31.25	73.7	31.59	31.90	-59.5	7,622	-0.78%
2021/04/14	5	28.82	13	28.78	29.00	-8	6,970	-0.11%
2021/04/13	52.2	29.78	28	29.42	28.55	24.2	6,908	0.35%
2021/04/12	8	29.29	77	29.25	29.60	-69	6,627	-1.04%
2021/04/09	37.2	28.25	2	29.10	28.05	35.2	6,473	0.54%
2021/04/08	8	29.03	6	29.21	28.95	2	6,338	0.03%
2021/04/07	12	29.04	12	28.84	28.95	0	6,264	0.00%
2021/04/06	0	0.00	9	28.63	28.80	-9	6,217	-0.14%
2021/04/01	3	28.08	5	28.07	28.15	-2	6,141	-0.03%
2021/03/31	9	27.94	5	28.04	28.30	4	6,131	0.07%
2021/03/30	18	28.34	0	0.00	28.20	18	6,065	0.30%
2021/03/29	12	28.16	4	28.54	28.40	8	6,068	0.13%
2021/03/26	4	27.95	11	27.89	27.90	-7	6,077	-0.12%
2021/03/25	4	27.74	9	27.89	28.05	-5	6,175	-0.08%
2021/03/24	6	27.21	3	27.17	27.05	3	6,118	0.05%
2021/03/23	0	0.00	1	27.80	27.40	-1	6,102	-0.02%
2021/03/22	1	26.90	7	27.10	27.40	-6	6,102	-0.10%
2021/03/19	6	26.97	14	26.94	26.75	-8	6,115	-0.13%
2021/03/18	6	27.72	6	27.48	27.60	0	6,037	0.00%
2021/03/17	11	27.84	9	27.88	27.80	2	6,012	0.03%
2021/03/16	11	28.17	1	28.10	28.10	10	6,002	0.17%
2021/03/15	3	29.27	6	29.48	29.10	-3	5,992	-0.05%
2021/03/12	8	29.49	23.2	29.48	29.45	-15.2	5,911	-0.26%
2021/03/11	8	28.92	3	28.92	28.60	5	5,824	0.09%
2021/03/10	7	28.86	10	28.65	28.80	-3	5,809	-0.05%
2021/03/09	10	29.32	14.3	29.15	29.25	-4.3	5,727	-0.08%
2021/03/08	19	28.42	4	28.46	28.65	15	5,635	0.27%
2021/03/05	76	28.58	52	28.84	28.70	24	5,502	0.44%
2021/03/04	39	27.68	42	27.95	28.05	-3	5,106	-0.06%
2021/03/03	1	27.45	17.1	27.76	27.40	-16.1	4,923	-0.33%
2021/03/02	11	27.30	3.6	26.87	26.35	7.4	4,769	0.15%
2021/02/26	15	27.62	40	27.49	27.50	-25	4,746	-0.53%
2021/02/25	3.5	27.31	11	27.45	27.35	-7.5	4,651	-0.16%
2021/02/24	11	26.92	8	26.60	26.70	3	4,578	0.07%
2021/02/23	17.7	26.26	25	26.93	27.30	-7.3	4,517	-0.16%
2021/02/22	3.9	25.73	9	25.61	25.75	-5.1	4,394	-0.12%
2021/02/19	27	25.48	7	25.86	25.95	20	4,277	0.47%
2021/02/18	6	25.24	122	25.38	25.45	-116	4,096	-2.83%	大賣/鉅額交易
2021/02/17	30	23.30	28	23.81	23.95	2	3,708	0.05%
2021/02/05	0	0.00	4	21.73	21.80	-4	3,612	-0.11%
2021/02/04	1	21.85	13	21.67	21.60	-12	3,611	-0.33%
2021/02/03	2	21.08	0	0.00	21.05	2	3,653	0.05%
2021/02/02	1	21.00	2.4	21.47	21.25	-1.4	3,730	-0.04%
2021/02/01	0	0.00	43	21.13	21.20	-43	3,726	-1.15%
2021/01/29	1	19.80	0	0.00	20.00	1	3,679	0.03%
2021/01/28	2	19.95	4	20.04	20.10	-2	3,749	-0.05%
2021/01/27	1	20.40	0	0.00	20.45	1	3,892	0.03%
2021/01/26	0	0.00	1	20.35	20.40	-1	3,922	-0.03%
2021/01/25	1	20.15	1	20.15	20.30	0	3,936	0.00%
2021/01/21	6	19.69	4	19.76	19.70	2	4,016	0.05%
2021/01/20	11	19.73	17	19.79	19.70	-6	4,071	-0.15%
2021/01/18	104	19.85	5	20.13	20.15	99	4,409	2.25%	大買/
2021/01/15	23	20.51	6	20.22	20.30	17	4,465	0.38%
2021/01/14	2	20.98	2	21.10	21.05	0	4,514	0.00%
2021/01/13	11	21.24	0	0.00	21.20	11	4,530	0.24%
2021/01/12	3	21.05	2	21.08	21.10	1	4,551	0.02%
2021/01/11	15	21.06	13.1	21.14	21.35	2	4,580	0.04%
2021/01/08	6	21.35	7	22.10	21.45	-1	4,633	-0.02%
2021/01/07	0	0.00	75	21.52	21.70	-75	4,707	-1.59%
2021/01/06	54	21.19	162.1	21.89	20.85	-108.1	4,724	-2.29%	大賣/鉅額交易
2021/01/05	5	22.30	2	22.38	22.25	3	4,694	0.06%
2021/01/04	14	22.63	2	22.55	22.70	12	4,759	0.25%
2020/12/31	4	23.43	1	23.35	23.30	3	4,891	0.06%
2020/12/30	2	23.15	7	23.48	23.30	-5	5,292	-0.09%
2020/12/29	0.4	22.90	0	0.00	23.10	0.4	5,498	0.01%
2020/12/28	1	22.95	0	0.00	22.85	1	5,523	0.02%
2020/12/24	0.2	23.05	2	23.15	23.15	-1.8	5,513	-0.03%
2020/12/23	3	22.65	5	22.75	22.70	-2	5,526	-0.04%
2020/12/22	15	23.23	7.6	23.36	22.65	7.4	5,522	0.13%
2020/12/21	4	23.49	28	23.72	24.05	-24	5,525	-0.43%
2020/12/18	0	0.00	9	22.85	22.90	-9	5,473	-0.16%
2020/12/17	7	22.34	0	0.00	22.30	7	5,479	0.13%
2020/12/16	4	22.45	13	22.58	22.60	-9	5,504	-0.16%
2020/12/15	5	22.30	0	22.25	22.25	5	5,530	0.09%
2020/12/14	0	0.00	4	22.59	22.60	-4	5,498	-0.07%
2020/12/11	8.1	22.25	10	22.31	22.15	-1.9	5,478	-0.03%
2020/12/10	1	22.55	4	22.63	22.80	-3	5,482	-0.05%
2020/12/09	13	22.62	26	22.44	22.55	-13	5,504	-0.24%
2020/12/08	2	23.15	1	23.20	23.40	1	5,541	0.02%
2020/12/07	1.3	23.37	3	23.55	23.40	-1.7	5,626	-0.03%
2020/12/04	3.1	23.22	17	23.29	23.35	-13.9	5,658	-0.25%
2020/12/03	1.2	22.59	0	0.00	22.65	1.2	5,635	0.02%
2020/12/02	11	22.85	12	22.97	22.70	-1	5,729	-0.02%
2020/12/01	0	0.00	23	22.48	22.85	-23	5,707	-0.40%
2020/11/30	6.2	22.51	6	22.84	22.70	0.2	5,695	0.00%
2020/11/27	0	0.00	7	22.55	22.60	-7	5,734	-0.12%
2020/11/26	1	22.15	6	22.42	22.65	-5	5,721	-0.09%
2020/11/25	0	0.00	3	22.65	22.30	-3	5,798	-0.05%
2020/11/24	57.1	21.87	14	21.93	21.85	43.1	5,722	0.75%
2020/11/23	2	21.95	13	22.00	22.05	-11	5,682	-0.19%
2020/11/20	30	21.85	5	21.91	22.00	25	5,648	0.44%
2020/11/19	11	21.91	6.1	21.97	21.95	5	5,621	0.09%
2020/11/18	0	0.00	2	21.33	21.40	-2	5,524	-0.04%
2020/11/17	2	21.03	1	21.75	21.05	1	5,525	0.02%
2020/11/16	13	20.77	1	20.75	20.80	12	5,564	0.22%
2020/11/13	2	20.95	0	0.00	20.80	2	5,574	0.04%
2020/11/12	31	21.07	1	21.10	21.00	30	5,558	0.54%
2020/11/11	20	21.28	17	21.06	21.25	3	5,553	0.05%
2020/11/10	90	20.08	16	20.20	20.35	74	5,446	1.36%
2020/11/09	2	19.55	11	19.81	19.55	-9	5,363	-0.17%
2020/11/06	0	0.00	2	19.85	19.70	-2	5,300	-0.04%
2020/11/05	55	19.60	12	19.77	19.65	43	5,281	0.81%
2020/11/04	58	19.70	6	19.67	19.75	52	5,244	0.99%
2020/11/03	5	20.44	0	0.00	20.45	5	5,124	0.10%
2020/11/02	4	20.09	7	20.27	20.30	-3	5,104	-0.06%
2020/10/30	32	20.39	5	20.20	20.25	27	5,073	0.53%
2020/10/29	5	20.76	2	20.88	20.90	3	5,040	0.06%
2020/10/28	19	21.50	5	21.84	21.15	14	4,983	0.28%
2020/10/27	61	21.30	26	21.35	21.50	35	4,947	0.71%
2020/10/26	24	21.31	35	21.73	22.10	-11	4,801	-0.23%
2020/10/23	1	20.40	17	20.92	20.85	-16	4,586	-0.35%
2020/10/22	10	20.39	0	0.00	20.00	10	4,538	0.22%
2020/10/21	2.1	20.95	1	20.75	21.00	1.1	4,490	0.02%
2020/10/20	2.5	20.59	8	21.02	20.75	-5.5	4,498	-0.12%
2020/10/19	5	20.55	12	20.95	20.90	-7	4,468	-0.16%
2020/10/16	7	20.71	2	20.65	20.25	5	4,423	0.11%
2020/10/15	12	20.69	6	20.75	20.55	6	4,378	0.14%
2020/10/14	3	21.33	4	21.38	21.45	-1	4,292	-0.02%
2020/10/13	10	21.10	10	21.26	21.45	0	4,260	0.00%
2020/10/12	4	21.13	7	21.06	21.00	-3	4,170	-0.07%
2020/10/08	12	20.93	9.5	21.10	20.90	2.5	4,063	0.06%
2020/10/07	49	20.66	54.1	20.64	21.20	-5.1	3,866	-0.13%
2020/10/06	5	19.22	38	19.23	19.85	-33	3,458	-0.95%
2020/10/05	0	0.00	1	18.15	18.35	-1	3,254	-0.03%
2020/09/30	1	17.75	0	0.00	17.70	1	3,224	0.03%
2020/09/29	0	0.00	1	17.75	17.70	-1	3,224	-0.03%
2020/09/28	6	17.50	2	17.55	17.65	4	3,219	0.12%
2020/09/25	1	16.90	6	17.06	16.95	-5	3,212	-0.16%
2020/09/24	6	17.14	11	17.11	16.75	-5	3,193	-0.16%
2020/09/23	7	17.77	4	17.85	17.75	3	3,118	0.10%
2020/09/22	8	18.30	0	0.00	18.30	8	3,029	0.26%
2020/09/21	5	18.90	3.1	18.88	18.90	1.9	2,980	0.06%
2020/09/18	2	18.90	2	18.80	18.80	0	2,939	0.00%
2020/09/17	0	0.00	4	18.55	18.60	-4	2,885	-0.14%
2020/09/16	1	18.50	5	18.57	18.25	-4	2,875	-0.14%
2020/09/15	5	18.62	7	18.46	18.65	-2	2,859	-0.07%
2020/09/14	3	18.25	2	18.63	18.40	1	2,835	0.04%
2020/09/11	7	19.12	5	18.91	18.80	2	2,786	0.07%
2020/09/10	1	18.70	2	18.85	19.05	-1	2,659	-0.04%
2020/09/09	3	18.67	1	18.85	18.85	2	2,554	0.08%
2020/09/08	2	18.10	0	0.00	18.30	2	2,463	0.08%
2020/09/07	1	18.40	7	18.11	18.00	-6	2,454	-0.24%
2020/09/04	0	0.00	10	17.53	17.55	-10	2,392	-0.42%
2020/09/03	1	17.60	8	17.67	17.55	-7	2,363	-0.30%
2020/09/02	4	17.65	1	17.90	17.75	3	2,419	0.12%
2020/09/01	8	17.43	0	0.00	17.50	8	2,419	0.33%
2020/08/31	0	0.00	32	17.43	17.55	-32	2,417	-1.32%
2020/08/28	8	16.84	1	16.80	17.00	7	2,332	0.30%
2020/08/27	2	16.70	0	0.00	16.80	2	2,379	0.08%
2020/08/26	2	17.03	0	0.00	17.05	2	2,376	0.08%
2020/08/25	0	0.00	23	16.92	17.00	-23	2,386	-0.96%
2020/08/24	1	16.55	5	16.95	16.70	-4	2,397	-0.17%
2020/08/21	0.1	16.85	15	16.51	16.90	-14.9	2,395	-0.62%
2020/08/20	45	16.14	4	16.48	16.00	41	2,383	1.72%
2020/08/19	7	17.01	5	17.16	16.95	2	2,313	0.09%
2020/08/18	1	16.90	1	16.85	17.00	0	2,279	0.00%
2020/08/17	5	16.93	4	16.94	16.95	1	2,295	0.04%
2020/08/14	11	16.49	0	0.00	16.55	11	2,266	0.49%
2020/08/13	3	16.40	20	16.60	16.45	-17	2,289	-0.74%
2020/08/12	1	16.35	9	16.56	16.55	-8	2,382	-0.34%
2020/08/11	9	16.53	4	16.65	16.50	5	2,379	0.21%
2020/08/10	2	16.33	9	16.56	16.65	-7	2,390	-0.29%
2020/08/07	7	16.33	0	0.00	16.20	7	2,368	0.30%
2020/08/06	1	16.10	0	0.00	16.05	1	2,359	0.04%
2020/08/05	2	16.10	0	0.00	16.10	2	2,397	0.08%
2020/08/04	30	16.15	0	0.00	16.20	30	2,456	1.22%
2020/07/31	0	0.00	0	15.45	15.45	0	2,621	0.00%
2020/07/29	1	15.10	0	0.00	15.50	1	2,615	0.04%
2020/07/28	3	15.18	0	0.00	15.10	3	2,643	0.11%
2020/07/27	1	15.55	10	15.70	15.50	-9	2,676	-0.34%
2020/07/24	16	16.09	20	16.10	16.10	-4	2,697	-0.15%
2020/07/23	21	16.50	0	0.00	16.45	21	2,732	0.77%
2020/07/22	1	16.40	0	0.00	16.50	1	2,801	0.04%
2020/07/20	4	16.73	0	0.00	16.65	4	2,874	0.14%
2020/07/17	4	16.95	10	16.90	16.95	-6	2,892	-0.21%
2020/07/15	1	17.15	11	17.10	17.10	-10	2,938	-0.34%
2020/07/14	3	17.13	1	17.10	17.05	2	2,982	0.07%
2020/07/13	1	17.25	10	17.30	17.20	-9	3,013	-0.30%
2020/07/10	9	17.24	0	0.00	17.15	9	3,044	0.30%
2020/07/07	3	17.67	4	17.50	17.40	-1	3,242	-0.03%
2020/07/06	11	17.39	20.1	17.45	17.55	-9.1	3,300	-0.27%
2020/07/03	0	0.00	12.4	17.35	17.35	-12.4	3,338	-0.37%
2020/07/02	2	17.30	0	0.00	17.30	2	3,383	0.06%
2020/07/01	1	17.30	1	17.20	17.15	0	3,393	0.00%
2020/06/23	1	17.30	0	0.00	17.20	1	3,487	0.03%
2020/06/22	11	17.64	0	0.00	17.50	11	3,491	0.32%
2020/06/19	4	17.46	0	0.00	17.70	4	3,510	0.11%
2020/06/18	5	17.40	0	0.00	17.40	5	3,527	0.14%
2020/06/17	0	0.00	3	17.65	17.55	-3	3,549	-0.08%
2020/06/16	5	17.25	3	17.20	17.35	2	3,580	0.06%
2020/06/12	18	16.90	30	16.78	16.95	-12	3,622	-0.33%
2020/06/11	13	17.69	8	17.78	17.35	5	3,624	0.14%
2020/06/10	7	17.99	0	0.00	18.10	7	3,576	0.20%
2020/06/09	57	18.18	7	18.15	18.05	50	3,610	1.38%
2020/06/08	3	18.10	5.1	18.11	18.65	-2.1	3,549	-0.06%
2020/06/05	5	17.50	1	17.55	17.60	4	3,464	0.12%
2020/06/04	0	0.00	6	17.53	17.45	-6	3,434	-0.17%
2020/06/03	6	17.07	11	17.14	17.20	-5	3,402	-0.15%
2020/06/02	10	16.85	0	0.00	16.85	10	3,333	0.30%
2020/06/01	1	16.55	5	16.75	16.75	-4	3,312	-0.12%
2020/05/29	18	16.35	8.2	16.58	16.25	9.8	3,282	0.30%
2020/05/28	13.5	16.71	0	0.00	16.70	13.5	3,240	0.42%
2020/05/27	60	16.78	83	17.01	16.70	-23	3,230	-0.71%
2020/05/26	5	16.55	14	16.60	16.55	-9	3,195	-0.28%
2020/05/25	6	16.48	0	0.00	16.50	6	3,178	0.19%
2020/05/22	11	16.53	0	0.00	16.35	11	3,168	0.35%
2020/05/21	1	16.70	2	16.78	16.75	-1	3,132	-0.03%
2020/05/20	20	16.63	1	16.75	16.60	19	3,109	0.61%
2020/05/19	10	16.93	13	16.92	16.75	-3	3,072	-0.10%
2020/05/18	0	0.00	4	16.38	16.35	-4	2,971	-0.13%
2020/05/15	4	16.04	84	16.08	16.10	-80	2,955	-2.71%
2020/05/14	4	16.30	0	0.00	16.20	4	2,924	0.14%
2020/05/13	2	16.30	11	16.60	16.65	-9	2,891	-0.31%
2020/05/12	9	16.72	24	16.93	16.60	-15	2,850	-0.53%
2020/05/11	10	17.00	16	17.09	17.00	-6	2,791	-0.21%
2020/05/08	54	16.82	6	16.74	16.80	48	2,712	1.77%
2020/05/07	11	15.94	0	0.00	16.10	11	2,564	0.43%
2020/05/06	12	16.09	5	16.05	16.00	7	2,523	0.28%
2020/05/05	22.1	15.95	0	0.00	15.95	22.1	2,496	0.89%
2020/05/04	71	15.75	3	15.70	15.70	68	2,468	2.76%
2020/04/30	18	16.34	18	16.30	16.25	0	2,429	0.00%
2020/04/29	24	16.20	26	16.13	16.25	-2	2,376	-0.08%
2020/04/28	19	15.71	17	15.83	15.95	2	2,312	0.09%
2020/04/27	23	15.25	0	0.00	15.45	23	2,283	1.01%
2020/04/24	0	0.00	2	14.90	14.90	-2	2,210	-0.09%
2020/04/23	29	15.16	19	15.24	15.15	10	2,173	0.46%
2020/04/22	6	14.75	31	14.57	14.85	-25	2,062	-1.21%
2020/04/21	15	15.20	15	15.35	15.05	0	2,023	0.00%
2020/04/20	12	15.86	11	15.80	15.85	1	1,944	0.05%
2020/04/17	6	16.20	3	16.28	16.10	3	1,898	0.16%
2020/04/16	8	16.18	1	16.20	16.30	7	1,847	0.38%
2020/04/15	1	16.50	8.8	16.49	16.55	-7.8	1,800	-0.43%
2020/04/14	4	16.18	2	16.28	16.40	2	1,767	0.11%
2020/04/13	17	16.71	21	16.84	16.30	-4	1,730	-0.23%
2020/04/09	3	15.35	0	0.00	15.50	3	1,531	0.20%
2020/04/08	1	15.25	0	0.00	15.35	1	1,460	0.07%
2020/04/07	2	14.75	0	0.00	14.85	2	1,391	0.14%
2020/04/06	2	14.55	0	0.00	14.55	2	1,335	0.15%
2020/04/01	2	14.50	0	0.00	14.50	2	1,306	0.15%
2020/03/31	6	14.43	0	0.00	14.55	6	1,292	0.46%
2020/03/27	0.2	14.55	1	14.55	14.55	-0.8	1,236	-0.07%
2020/03/25	14	14.16	5	14.20	14.15	9	1,192	0.75%
2020/03/23	40	13.09	6	13.35	12.90	34	1,142	2.97%
2020/03/20	79	13.98	0	0.00	14.00	79	1,106	7.14%
2020/03/19	6	13.59	27	13.91	13.55	-21	1,057	-1.99%
2020/03/18	1	15.65	7	15.54	15.05	-6	1,021	-0.59%
2020/03/17	3	16.45	6	16.43	15.85	-3	1,027	-0.29%
2020/03/13	9	17.34	3	17.25	17.80	6	1,040	0.58%
2020/03/12	5	19.37	1	19.80	19.10	4	1,037	0.39%
2020/03/10	1	20.00	2	20.35	20.25	-1	1,055	-0.09%
2020/03/09	6	20.88	0	0.00	20.65	6	1,041	0.58%
2020/03/06	2	21.50	0	0.00	21.45	2	1,023	0.20%
2020/03/02	1	21.20	0	0.00	21.15	1	1,069	0.09%
2020/02/27	0	0.00	1	21.50	21.45	-1	1,119	-0.09%
2020/02/25	1	21.60	1	21.70	21.70	0	1,173	0.00%
2020/02/11	2	21.65	0	0.00	21.75	2	1,315	0.15%
2020/02/10	1	21.70	0.4	21.70	21.55	0.6	1,347	0.04%
2020/02/07	1	22.20	0	0.00	22.20	1	1,355	0.07%
2020/02/03	2	22.10	1	22.05	22.10	1	1,403	0.07%
2020/01/31	0	0.00	2	23.00	23.00	-2	1,380	-0.14%
2020/01/30	4	23.18	34.1	23.35	23.00	-30.1	1,381	-2.18%
2020/01/20	0	0.00	4	24.20	24.20	-4	1,343	-0.30%
2020/01/16	1	24.00	0	0.00	24.00	1	1,362	0.07%
2020/01/15	0	0.00	2	24.10	24.05	-2	1,384	-0.14%
2020/01/14	0	0.00	5	24.05	24.05	-5	1,402	-0.36%
2020/01/09	3	24.00	0	0.00	23.90	3	1,488	0.20%
2020/01/08	0	0.00	13	23.84	23.80	-13	1,491	-0.87%
2020/01/03	1	24.00	0	0.00	24.10	1	1,470	0.07%
2020/01/02	10	24.10	0	0.00	24.10	10	1,470	0.68%
2019/12/30	0.6	24.10	0	0.00	24.15	0.6	1,492	0.04%
2019/12/27	0	0.00	25	24.20	24.20	-25	1,492	-1.68%
2019/12/25	2	24.05	0	0.00	24.05	2	1,523	0.13%
2019/12/23	0	0.00	2	24.10	24.15	-2	1,574	-0.13%
2019/12/20	2	24.00	0	0.00	24.00	2	1,578	0.13%
2019/12/18	2	24.30	5	24.25	24.30	-3	1,555	-0.19%
2019/12/16	2	24.10	3	24.10	24.10	-1	1,568	-0.06%
2019/12/13	6	24.08	0	0.00	24.10	6	1,582	0.38%
2019/12/11	10	24.03	1	24.30	24.05	9	1,561	0.58%
2019/12/09	33	23.97	4	24.13	24.00	29	1,478	1.96%
2019/12/05	72	24.20	0	0.00	24.35	72	1,385	5.20%
2019/12/02	0	0.00	3	24.30	24.30	-3	1,414	-0.21%
2019/11/29	1	24.30	0	0.00	24.40	1	1,415	0.07%
2019/11/28	3	24.57	0	0.00	24.50	3	1,425	0.21%
2019/11/27	3.1	24.82	0	0.00	24.90	3.1	1,464	0.21%
2019/11/26	4.9	25.01	4	25.10	25.10	0.9	1,480	0.06%
2019/11/20	1	24.05	0	0.00	24.05	1	1,450	0.07%
2019/11/18	0	0.00	0.1	24.05	24.00	-0.1	1,477	-0.01%
2019/11/15	2	24.00	0	0.00	24.00	2	1,494	0.13%
2019/11/14	4	24.00	0	0.00	23.90	4	1,465	0.27%
2019/11/13	2	23.83	0	0.00	23.95	2	1,474	0.14%
2019/11/12	2	24.23	0	0.00	24.15	2	1,474	0.14%
2019/11/11	12	24.00	0	0.00	24.00	12	1,486	0.81%
2019/11/08	1	24.25	0	0.00	24.25	1	1,488	0.07%
2019/11/07	1	24.55	0	0.00	24.30	1	1,483	0.07%
2019/10/24	1	24.25	0.8	24.40	24.30	0.2	1,424	0.01%
2019/10/23	3	24.35	0	0.00	24.35	3	1,411	0.21%
2019/10/17	5	24.50	0	0.00	24.65	5	1,324	0.38%
2019/10/15	5	24.40	0	0.00	24.40	5	1,319	0.38%
2019/10/02	1	24.00	0	0.00	24.05	1	1,298	0.08%
2019/09/27	18	24.08	0	0.00	24.00	18	1,262	1.43%
2019/09/26	1	24.85	0	0.00	24.85	1	1,216	0.08%
2019/09/24	0	0.00	2	25.15	25.05	-2	1,199	-0.17%
2019/09/20	0	0.00	2	25.15	25.25	-2	1,176	-0.17%
2019/09/19	0	0.00	1	25.10	25.10	-1	1,158	-0.09%
2019/09/16	0	0.00	1	24.70	24.80	-1	1,119	-0.09%
2019/09/12	0	0.00	1	24.50	24.45	-1	1,104	-0.09%
2019/09/11	1	24.35	0	0.00	24.45	1	1,106	0.09%
2019/09/10	5	24.41	0	0.00	24.45	5	1,101	0.45%
2019/09/06	1	24.50	0	0.00	24.75	1	1,080	0.09%
2019/09/05	0	0.00	2	24.20	24.20	-2	1,053	-0.19%
2019/09/04	2	24.05	1	24.10	24.15	1	1,045	0.10%
2019/09/03	0	0.00	1	24.30	24.15	-1	1,036	-0.10%
2019/09/02	1	24.10	0	0.00	24.20	1	1,028	0.10%
2019/08/30	1	23.90	0	0.00	23.85	1	1,006	0.10%
2019/08/29	0	0.00	0.1	25.00	24.95	-0.1	950	-0.01%
2019/08/28	4	24.74	0	0.00	24.60	4	912	0.44%
2019/08/27	1	24.95	0	0.00	24.75	1	887	0.11%
2019/08/26	1	24.90	0	0.00	24.90	1	868	0.12%
2019/08/22	2	25.20	0	0.00	25.20	2	807	0.25%
2019/08/21	2	25.20	0	0.00	25.30	2	804	0.25%
2019/08/20	0	0.00	1	25.10	25.20	-1	786	-0.13%
2019/08/16	1	24.60	0	0.00	24.75	1	747	0.13%
2019/08/15	5	24.62	0	0.00	24.60	5	734	0.68%
2019/08/14	1	25.05	0	0.00	25.05	1	710	0.14%
2019/08/07	1	25.45	0	0.00	25.40	1	663	0.15%
2019/08/06	4	25.40	0	0.00	25.45	4	670	0.60%
2019/08/05	2	26.03	0	0.00	26.00	2	660	0.30%
2019/08/02	1	26.75	0	0.00	26.65	1	645	0.15%
2019/07/30	1	27.25	0	0.00	27.15	1	628	0.16%
2019/07/26	10	27.25	0	0.00	27.35	10	641	1.56%
2019/07/25	1	27.25	0	0.00	27.25	1	645	0.16%
2019/07/19	1	27.50	0	0.00	27.50	1	640	0.16%
2019/07/17	2	27.80	0	0.00	27.75	2	641	0.31%
2019/07/16	2	28.00	0	0.00	27.95	2	652	0.31%
2019/07/15	1	28.30	1	28.25	28.30	0	660	0.00%
2019/07/11	1	27.70	0	0.00	27.65	1	728	0.14%
2019/07/05	1	27.70	0	0.00	27.70	1	798	0.13%
2019/07/02	1	27.65	0	0.00	27.60	1	811	0.12%
2019/07/01	10	27.70	0	0.00	27.75	10	817	1.22%
2019/06/27	1	27.70	0	0.00	27.70	1	829	0.12%
2019/06/26	1	27.80	3	27.80	27.70	-2	837	-0.24%
2019/06/24	3	27.90	0	0.00	27.75	3	844	0.36%
2019/06/21	0	0.00	9	27.68	27.70	-9	844	-1.07%
2019/06/20	0	0.00	1	27.70	27.60	-1	843	-0.12%
2019/06/19	1	27.50	1	27.50	27.50	0	852	0.00%
2019/06/18	1	27.45	2	27.30	27.40	-1	855	-0.12%
2019/06/14	1	27.25	0	0.00	27.25	1	872	0.11%
2019/06/12	2	27.35	0	0.00	27.45	2	1,012	0.20%
2019/06/10	6	27.38	0	0.00	27.60	6	1,029	0.58%
2019/06/06	4	27.56	0	0.00	27.55	4	1,055	0.38%
2019/06/05	5	27.90	0	0.00	27.75	5	1,094	0.46%
2019/05/31	0	0.00	5.3	28.00	28.05	-5.3	1,115	-0.47%
2019/05/28	0	0.00	1	28.10	28.15	-1	1,109	-0.09%
2019/05/20	1	27.10	0	0.00	27.15	1	1,094	0.09%
2019/05/17	1	27.00	0	0.00	26.95	1	1,090	0.09%
2019/05/13	1	27.50	2	27.40	27.40	-1	1,057	-0.09%
2019/05/10	1	27.95	4	27.80	27.85	-3	1,053	-0.28%
2019/05/09	0	0.00	1	28.40	28.25	-1	1,040	-0.10%
2019/05/08	0	0.00	1	28.50	28.65	-1	1,031	-0.10%
2019/05/03	0	0.00	10.1	28.95	28.85	-10.1	1,009	-1.01%
2019/05/02	1	28.45	0	0.00	28.55	1	987	0.10%
2019/04/29	0	0.00	1	28.45	28.50	-1	977	-0.10%
2019/04/26	0	0.00	2	28.30	28.30	-2	970	-0.21%
2019/04/25	2	28.80	0	0.00	28.75	2	967	0.21%
2019/04/24	0	0.00	1	28.90	28.85	-1	962	-0.10%
2019/04/22	2	29.00	0	0.00	29.20	2	939	0.21%
2019/04/19	0	0.00	7	28.79	28.90	-7	922	-0.76%
2019/04/18	0	0.00	2	29.25	29.10	-2	904	-0.22%
2019/04/17	0	0.00	11	28.82	28.95	-11	864	-1.27%
2019/04/16	0	0.00	6	28.41	28.30	-6	809	-0.74%
2019/04/15	2	27.30	0	27.50	27.30	2	749	0.27%
2019/04/12	0.1	27.35	0	0.00	27.40	0.1	746	0.01%
2019/04/09	0	0.00	9	27.35	27.50	-9	732	-1.23%
2019/04/03	0	0.00	3	27.47	27.45	-3	716	-0.42%
2019/04/01	2.5	27.80	5	27.75	27.80	-2.5	698	-0.35%
2019/03/29	0	0.00	3.3	27.45	27.50	-3.3	687	-0.48%
2019/03/28	3.4	27.36	0	0.00	27.45	3.4	677	0.51%
2019/03/27	11	27.20	0	0.00	27.30	11	672	1.63%
2019/03/22	7	27.37	0	0.00	27.30	7	649	1.08%
2019/03/20	7	27.29	0	0.00	27.30	7	630	1.11%
2019/03/18	11	27.16	0	0.00	27.25	11	610	1.80%
2019/03/15	34	27.90	48	27.93	27.15	-14	562	-2.49%
2019/03/14	4	27.89	0	0.00	27.90	4	469	0.85%
2019/03/13	3	28.10	0	0.00	28.10	3	463	0.65%
2019/03/12	5	28.65	0	0.00	28.50	5	455	1.10%
2019/03/11	48	28.77	7	28.55	28.95	41	436	9.39%
2019/03/08	5.1	27.90	1	27.90	28.15	4.1	404	1.01%
2019/03/07	4	28.03	1	28.05	28.00	3	410	0.73%
2019/03/06	0	0.00	1	28.10	28.05	-1	411	-0.24%
2019/03/04	1	28.25	0	0.00	28.30	1	419	0.24%
2019/02/27	1.1	28.11	0	0.00	28.25	1.1	418	0.26%
2019/02/26	1	28.15	0	0.00	28.20	1	428	0.23%
2019/02/25	5	28.05	0	0.00	28.10	5	424	1.18%
2019/02/21	0	0.00	1	28.20	28.30	-1	420	-0.24%
2019/02/18	0	0.00	1	27.85	27.85	-1	416	-0.24%
2019/02/15	3	27.68	0	0.00	27.70	3	417	0.72%
2019/02/14	0	0.00	1	28.05	28.00	-1	416	-0.24%
2019/02/13	2	27.80	0	0.00	27.90	2	416	0.48%
2019/02/12	1	28.10	16.2	28.05	28.00	-15.2	409	-3.71%
2019/02/11	4	27.88	1	28.30	28.30	3	407	0.74%
2019/01/30	0	0.00	3	27.95	27.95	-3	400	-0.75%
2019/01/25	0	0.00	1	28.25	28.25	-1	405	-0.25%
2019/01/24	1	27.95	0	0.00	27.95	1	402	0.25%
2019/01/22	0	0.00	1	28.15	28.20	-1	402	-0.25%
2019/01/16	3	28.00	0	0.00	27.65	3	423	0.71%
2019/01/11	2	27.80	0	0.00	28.00	2	444	0.45%
2019/01/08	2	27.70	0	0.00	27.50	2	457	0.44%
2019/01/07	2	27.50	0	0.00	27.70	2	483	0.41%
2019/01/02	2	26.83	0	0.00	26.80	2	533	0.37%
2018/12/25	0	0.00	1	26.90	26.80	-1	610	-0.16%
2018/12/24	0	0.00	1	26.95	26.90	-1	622	-0.16%
2018/12/22	2	26.73	0	0.00	26.80	2	648	0.31%
2018/12/21	7	26.96	0	0.00	26.80	7	674	1.04%
2018/12/20	5	27.27	3	27.22	27.10	2	686	0.29%
2018/12/12	1	27.15	0	0.00	27.80	1	837	0.12%
2018/12/11	1	27.10	0	0.00	27.20	1	833	0.12%
2018/12/10	0	0.00	1	27.30	27.20	-1	835	-0.12%
2018/12/06	1	27.20	1	27.30	27.35	0	845	0.00%
2018/12/05	2	27.48	0	0.00	27.45	2	850	0.24%
2018/12/04	3	27.70	0	0.00	27.75	3	869	0.35%
2018/12/03	4	27.65	0	0.00	27.55	4	861	0.46%
2018/11/30	2	27.40	1	27.40	27.40	1	859	0.12%
2018/11/29	1	27.30	0	0.00	27.40	1	850	0.12%
2018/11/28	1	26.95	1	26.95	27.15	0	841	0.00%
2018/11/27	3	26.78	0	0.00	26.70	3	833	0.36%
2018/11/26	1	26.95	0	0.00	26.85	1	823	0.12%
2018/11/23	1	27.15	2	27.35	27.00	-1	825	-0.12%
2018/11/22	0	0.00	2	27.70	27.70	-2	816	-0.24%
2018/11/21	2	27.65	2	27.70	27.65	0	821	0.00%
2018/11/20	0	0.00	0.4	27.85	27.80	-0.4	818	-0.05%
2018/11/19	2	27.80	1	27.95	28.00	1	814	0.12%
2018/11/16	0	0.00	2	28.50	28.35	-2	811	-0.25%
2018/11/15	1	28.00	0	0.00	28.00	1	811	0.12%
2018/11/13	0	0.00	1	28.35	28.70	-1	810	-0.12%
2018/11/12	0	0.00	2	28.60	28.65	-2	814	-0.25%
2018/11/09	1	28.70	2	28.65	28.80	-1	816	-0.12%
2018/11/08	1	29.30	1	29.10	29.25	0	815	0.00%
2018/11/07	1	29.10	0	0.00	29.10	1	816	0.12%
2018/11/02	1	28.55	0	0.00	28.80	1	818	0.12%
2018/10/29	3	28.05	1	28.00	28.00	2	833	0.24%
2018/10/25	0	0.00	2	28.28	28.40	-2	828	-0.24%
2018/10/24	2	28.75	0	0.00	28.90	2	829	0.24%
2018/10/23	2.5	29.46	0	0.00	29.30	2.5	816	0.31%
2018/10/22	2.1	29.82	0	0.00	29.80	2.1	810	0.26%
2018/10/19	6.4	30.02	1	30.05	30.00	5.4	807	0.67%
2018/10/17	1.1	30.58	0	0.00	30.35	1.1	800	0.14%
2018/10/16	4	30.36	0	0.00	30.60	4	793	0.50%
2018/10/15	5.1	30.34	0	0.00	30.50	5.1	782	0.65%
2018/10/11	6	30.83	0	0.00	30.95	6	755	0.79%
2018/10/05	2.1	33.13	22	32.94	33.25	-19.9	725	-2.74%
2018/10/03	2	34.18	0	0.00	33.55	2	695	0.29%
2018/10/02	1	34.55	0	0.00	34.60	1	669	0.15%
2018/10/01	0	0.00	3	34.68	34.75	-3	668	-0.45%
2018/09/28	11	33.75	1	34.20	33.90	10	645	1.55%
2018/09/27	7.1	34.38	3.4	34.37	34.45	3.7	626	0.59%
2018/09/26	0	0.00	8	34.30	34.30	-8	617	-1.30%
2018/09/25	5	33.53	13	34.18	34.40	-8	600	-1.33%
2018/09/21	1	32.75	2	33.10	33.40	-1	558	-0.18%
2018/09/14	0.1	31.65	0	0.00	31.80	0.1	529	0.02%
2018/09/12	0.1	31.25	0	0.00	31.40	0.1	525	0.02%
2018/09/10	0	0.00	2	30.40	30.40	-2	519	-0.38%
2018/09/06	1	30.85	2	31.40	31.00	-1	518	-0.19%
2018/09/05	1	31.60	0	0.00	31.40	1	515	0.19%
2018/09/04	0	0.00	1	31.95	31.95	-1	517	-0.19%
2018/08/31	0	0.00	0.2	31.85	32.00	-0.2	512	-0.03%
2018/08/30	10	31.80	0	0.00	31.90	10	512	1.95%
2018/08/28	0	0.00	1.7	31.66	31.80	-1.7	511	-0.33%
2018/08/27	0	31.35	0	0.00	31.40	0	519	0.01%
2018/08/23	0	0.00	0.6	31.25	31.25	-0.6	551	-0.11%
2018/08/16	0.1	31.40	1	31.20	31.25	-0.9	554	-0.16%
2018/08/15	0	0.00	1	31.45	31.70	-1	559	-0.18%
2018/08/13	0	0.00	1	31.45	31.40	-1	589	-0.17%
2018/08/07	1	32.10	0	0.00	31.75	1	610	0.16%
2018/08/06	0	0.00	10	32.30	32.10	-10	640	-1.56%
2018/07/31	0	0.00	1	32.00	32.00	-1	712	-0.14%
2018/07/19	0	0.00	3	30.78	31.20	-3	797	-0.38%
2018/07/18	1	30.05	0	0.00	30.40	1	796	0.13%
2018/07/17	1	30.85	0	0.00	30.80	1	790	0.13%
2018/07/16	12	31.05	0	0.00	31.00	12	783	1.53%
2018/07/13	1	31.20	0	0.00	31.25	1	785	0.13%
2018/07/12	1	31.20	0	0.00	31.15	1	789	0.13%
2018/07/11	2	31.28	0	0.00	31.05	2	793	0.25%
2018/07/09	0	0.00	1	32.20	32.05	-1	788	-0.13%
2018/07/06	0	0.00	2	31.60	31.50	-2	780	-0.26%
2018/07/04	0	0.00	1	32.05	32.30	-1	786	-0.13%
2018/07/03	2	31.53	0	0.00	31.55	2	802	0.25%
2018/07/02	1	32.20	0	0.00	32.10	1	802	0.12%
2018/06/29	0	0.00	4.1	32.58	32.80	-4.1	795	-0.52%
2018/06/28	1	31.70	0	0.00	31.45	1	769	0.13%
2018/06/27	0	0.00	1	31.65	31.45	-1	772	-0.13%
2018/06/26	0	0.00	11	30.85	31.00	-11	776	-1.42%
2018/06/25	0	0.00	1	30.75	30.70	-1	790	-0.13%
2018/06/22	1	30.60	0	0.00	30.55	1	803	0.12%
2018/06/20	1	30.90	1	31.15	31.10	0	849	0.00%
2018/06/19	0	0.00	3	31.70	31.80	-3	857	-0.35%
2018/06/15	0	0.00	2	32.20	32.00	-2	874	-0.23%
2018/06/13	1	31.80	0	0.00	31.90	1	883	0.11%
2018/06/07	3.1	31.90	2	31.90	31.75	1.1	925	0.12%
2018/06/05	1.1	32.03	1	32.15	31.85	0.1	932	0.01%
2018/06/04	0	0.00	2	31.90	32.05	-2	930	-0.21%
2018/06/01	1	31.15	7	31.22	31.30	-6	921	-0.65%
2018/05/31	0	0.00	1	30.90	31.50	-1	922	-0.11%
2018/05/30	1	30.20	0	0.00	30.20	1	911	0.11%
2018/05/28	2	30.80	4	31.35	30.95	-2	925	-0.22%
2018/05/25	10	31.30	0	0.00	31.35	10	925	1.08%
2018/05/23	1	32.80	0	0.00	32.30	1	919	0.11%
2018/05/22	1	32.75	0.2	32.65	32.85	0.8	915	0.09%
2018/05/21	1	33.00	1	32.99	32.70	0	919	0.00%
2018/05/17	1	32.00	0	0.00	32.25	1	956	0.10%
2018/05/14	1	32.40	2	32.75	31.90	-1	995	-0.10%
2018/05/11	0	0.00	3	31.37	32.00	-3	988	-0.30%
2018/05/10	1	29.95	1	30.15	30.20	0	939	0.00%
2018/05/08	0	0.00	2	30.00	30.10	-2	967	-0.21%
2018/04/27	0	0.00	2	29.85	29.85	-2	1,023	-0.20%
2018/04/19	5	30.28	0	0.00	30.20	5	1,092	0.46%
2018/04/18	0	0.00	0.2	30.05	30.10	-0.2	1,105	-0.01%
2018/04/13	2	30.50	0	0.00	30.40	2	1,212	0.16%
2018/04/12	5	30.38	0	0.00	30.45	5	1,225	0.41%
2018/04/11	3	30.25	1	30.20	30.50	2	1,240	0.16%
2018/04/10	2	30.10	7	29.75	30.20	-5	1,284	-0.39%
2018/04/09	3	29.67	0	0.00	29.70	3	1,295	0.23%
2018/03/31	1	30.50	0	0.00	30.60	1	1,352	0.07%
2018/03/30	0	0.00	2	30.40	30.45	-2	1,370	-0.15%
2018/03/29	0	0.00	1	29.70	29.75	-1	1,375	-0.07%
2018/03/28	0	0.00	1	29.50	29.50	-1	1,383	-0.07%
2018/03/27	1	29.55	0	0.00	29.50	1	1,380	0.07%
2018/03/26	0	0.00	1	29.50	29.40	-1	1,387	-0.07%
2018/03/23	2	29.85	1	29.70	29.65	1	1,396	0.07%
2018/03/22	1	30.65	0	0.00	30.60	1	1,390	0.07%
2018/03/21	2	30.75	0	0.00	30.80	2	1,393	0.14%
2018/03/20	6	30.99	2	31.23	31.00	4	1,393	0.29%
2018/03/19	1	31.35	0	0.00	31.45	1	1,395	0.07%
2018/03/09	1	31.60	0	0.00	31.85	1	1,453	0.07%
2018/03/08	0	0.00	1	31.99	31.75	-1	1,482	-0.07%
2018/03/06	1	31.85	0	0.00	31.80	1	1,555	0.06%
2018/03/05	7	32.03	0	0.00	31.90	7	1,594	0.44%
2018/03/02	3	32.30	1	32.35	32.20	2	1,659	0.12%
2018/03/01	0	0.00	0.1	33.10	33.10	-0.1	1,757	-0.01%
2018/02/27	1	33.00	0	0.00	33.05	1	1,762	0.06%
2018/02/26	14	32.74	0	0.00	32.70	14	1,762	0.79%
2018/02/23	2	33.00	0	0.00	32.80	2	1,777	0.11%
2018/02/22	0	0.00	1	32.85	32.80	-1	1,789	-0.06%
2018/02/21	1	32.25	1	33.20	32.60	0	1,805	0.00%
2018/02/12	51	31.70	1	31.80	31.65	50	1,796	2.78%
2018/02/09	7	31.12	3	31.38	31.40	4	1,789	0.22%
2018/02/08	0	0.00	1	32.60	32.90	-1	1,767	-0.06%
2018/02/07	4	32.79	3	32.77	32.65	1	1,787	0.06%
2018/02/06	14	33.21	1	32.95	32.40	13	1,809	0.72%
2018/02/05	1	34.50	3	34.82	35.00	-2	1,824	-0.11%
2018/01/31	2	34.28	3	35.32	35.85	-1	1,828	-0.05%
2018/01/30	4	34.90	0	0.00	34.80	4	1,811	0.22%
2018/01/26	1	35.35	0	0.00	35.50	1	1,777	0.06%
2018/01/24	1	35.25	22	35.21	35.45	-21	1,754	-1.20%
2018/01/23	3	35.83	0	0.00	35.80	3	1,735	0.17%
2018/01/22	0	0.00	2	36.65	36.60	-2	1,712	-0.12%
2018/01/18	3	37.27	0	0.00	37.20	3	1,699	0.18%
2018/01/11	1	36.95	0	0.00	37.00	1	1,668	0.06%
2018/01/10	8	37.08	2	37.25	37.00	6	1,659	0.36%
2018/01/09	3	37.17	6	37.68	37.85	-3	1,627	-0.18%
2018/01/08	2	37.05	0	0.00	37.00	2	1,586	0.13%
2018/01/05	2	37.10	0	0.00	37.15	2	1,589	0.13%
2018/01/02	2	37.10	0	0.00	37.50	2	1,592	0.13%