裕民 (2606)-元大-南投券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
61.2
漲跌
▲1.0
漲幅
+1.66%
成交量
4,727張
產業
上市航運類股
1035人加入追蹤

立即追蹤
本地時間:14:30

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

裕民 (2606)籌碼相關－元大-南投券商分點個股進出

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

元大-南投券商分點個股進出
元大-南投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	0	61.30	5	61.20	61.20	-5	4,525	-0.11%
2024/11/20	0	60.52	0	60.80	60.20	0	4,464	0.00%
2024/11/19	1	59.82	2.1	60.16	60.70	-1.1	4,392	-0.02%
2024/11/18	9	60.70	2.1	60.75	60.30	6.9	4,304	0.16%
2024/11/15	6	60.58	2.8	60.58	60.50	3.2	4,235	0.08%
2024/11/14	0	60.20	4	60.40	60.50	-4	4,141	-0.10%
2024/11/13	9	59.27	12	59.69	59.50	-3	4,025	-0.07%
2024/11/12	3	58.70	3	59.03	58.70	0	3,924	0.00%
2024/11/11	2	58.70	13	58.58	58.90	-11	3,858	-0.29%
2024/11/08	0	0.00	2	57.70	56.70	-2	3,730	-0.05%
2024/11/07	1	57.00	0.1	56.97	57.00	0.9	3,747	0.03%
2024/11/06	0	0.00	0.1	57.00	57.00	-0.1	3,740	0.00%
2024/11/05	4	57.03	1.1	56.43	56.70	2.9	3,759	0.08%
2024/11/04	0	0.00	3	56.60	56.50	-3	3,748	-0.08%
2024/11/01	1	55.60	13.4	56.45	56.20	-12.4	3,813	-0.32%
2024/10/30	0	0.00	3	56.13	55.70	-3	3,758	-0.08%
2024/10/29	1	54.30	0	0.00	54.60	1	3,755	0.03%
2024/10/28	0	55.20	1	55.30	55.20	-1	3,766	-0.03%
2024/10/25	1	55.10	2	55.30	55.40	-1	3,785	-0.03%
2024/10/24	0	54.30	0	0.00	54.30	0	3,767	0.00%
2024/10/22	0	0.00	10	54.80	55.10	-10	3,768	-0.27%
2024/10/18	1	53.70	1	54.20	54.30	0	3,893	0.00%
2024/10/17	0	54.50	0	0.00	54.60	0	3,913	0.00%
2024/10/16	0	54.90	1	54.90	54.90	-1	3,953	-0.02%
2024/10/14	0	54.40	0	0.00	54.50	0	4,058	0.00%
2024/10/11	6	54.50	6	54.40	54.10	0	4,130	0.00%
2024/10/09	9.1	54.54	0.1	54.00	53.80	9	4,183	0.22%
2024/10/08	11	55.72	11	55.60	55.60	0	4,231	0.00%
2024/10/07	6	55.87	6	55.28	55.30	0	4,281	0.00%
2024/10/04	3.2	54.89	2	55.90	55.80	1.2	4,460	0.03%
2024/10/01	6.2	55.73	10	56.60	56.60	-3.8	4,451	-0.08%
2024/09/30	10	56.14	17.6	56.59	55.80	-7.6	4,477	-0.17%
2024/09/27	3	55.47	16	55.40	55.60	-13	4,435	-0.29%
2024/09/26	29.3	54.09	20	53.45	53.40	9.3	4,461	0.21%
2024/09/25	0	0.00	10	53.71	53.80	-10	4,462	-0.22%
2024/09/24	0.1	53.07	0	0.00	52.80	0.1	4,460	0.00%
2024/09/23	1	52.20	0	0.00	52.50	1	4,637	0.02%
2024/09/19	5	52.00	0	0.00	52.00	5	4,943	0.10%
2024/09/13	2.7	51.17	0	0.00	51.60	2.7	5,165	0.05%
2024/09/10	1	50.30	0	0.00	50.20	1	5,391	0.02%
2024/09/05	0	0.00	3	52.60	51.80	-3	6,116	-0.05%
2024/09/02	0	0.00	0	54.00	53.50	0	6,735	0.00%
2024/08/30	1	55.18	5	54.54	54.70	-4	6,905	-0.06%
2024/08/29	0	0.00	2	53.80	53.90	-2	6,912	-0.03%
2024/08/26	1	53.33	0	54.00	54.00	1	7,271	0.01%
2024/08/22	0	0.00	2	53.00	52.90	-2	7,732	-0.03%
2024/08/15	3	53.00	1	53.00	52.50	2	8,136	0.02%
2024/08/14	0	52.90	0	0.00	52.80	0	8,210	0.00%
2024/08/13	1	51.90	0	0.00	52.00	1	8,464	0.01%
2024/08/09	0	52.80	0	0.00	52.50	0	8,975	0.00%
2024/08/07	7	50.71	9	51.98	52.00	-2	10,676	-0.02%
2024/08/06	15	49.33	11	48.69	48.80	4	11,621	0.03%
2024/08/05	2	48.25	1	48.10	47.95	1	12,064	0.01%
2024/08/02	0	0.00	0	52.20	51.90	0	13,200	0.00%
2024/08/01	0	53.00	10	52.85	53.20	-10	13,519	-0.07%
2024/07/30	0	51.00	0	0.00	51.60	0	13,587	0.00%
2024/07/29	2	50.70	3	50.80	50.50	-1	13,586	-0.01%
2024/07/26	0	0.00	2.2	50.72	51.00	-2.2	13,635	-0.02%
2024/07/23	0	51.50	3	51.50	51.50	-3	13,725	-0.02%
2024/07/22	7	50.51	11.1	50.00	50.70	-4.1	13,775	-0.03%
2024/07/19	11	51.01	10	51.00	50.80	1	13,749	0.01%
2024/07/18	1	52.40	0	0.00	52.50	1	13,753	0.01%
2024/07/17	4	52.63	8.1	52.79	52.60	-4.1	13,778	-0.03%
2024/07/16	5	52.86	4	53.15	52.60	1	13,919	0.01%
2024/07/15	2	52.75	1	52.60	52.50	1	14,106	0.01%
2024/07/12	2	53.10	0	0.00	53.20	2	14,080	0.01%
2024/07/11	2	54.15	1	54.00	54.00	1	14,058	0.01%
2024/07/10	10	53.56	0.1	53.50	53.10	9.9	14,057	0.07%
2024/07/09	16	54.25	0	0.00	53.80	16	14,103	0.11%
2024/07/08	10	55.10	1	55.10	54.80	9	14,146	0.06%
2024/07/05	14	57.14	0	0.00	57.00	14	14,004	0.10%
2024/07/04	4	59.33	0.3	59.15	59.00	3.7	13,885	0.03%
2024/07/03	6	60.17	16	61.36	60.90	-10	13,838	-0.07%
2024/07/02	5.1	58.61	12.1	58.93	59.50	-7	13,551	-0.05%
2024/07/01	7	56.80	11	56.81	56.50	-4	13,238	-0.03%
2024/06/28	0	0.00	2	56.00	55.80	-2	13,180	-0.02%
2024/06/27	17	55.02	8	55.84	55.50	9	13,138	0.07%
2024/06/26	4	58.35	11.3	59.08	58.10	-7.2	12,927	-0.06%
2024/06/25	6	57.25	12.8	57.90	58.70	-6.8	12,829	-0.05%
2024/06/24	0	57.00	11	56.98	56.80	-11	12,680	-0.09%
2024/06/21	1	57.20	1	56.30	56.20	0	12,668	0.00%
2024/06/20	5	56.40	1	56.40	56.40	4	12,591	0.03%
2024/06/19	1	56.60	8	56.10	55.60	-7	12,606	-0.06%
2024/06/18	7.2	55.99	1	56.00	56.00	6.2	12,574	0.05%
2024/06/14	20	56.19	3	56.10	56.30	17	12,708	0.13%
2024/06/13	8	55.30	1	55.20	55.20	7	12,528	0.06%
2024/06/12	17.1	57.09	46	55.71	55.70	-29	12,391	-0.23%
2024/06/11	27.2	61.40	9.1	61.38	59.10	18.1	12,132	0.15%
2024/06/07	17	61.30	11.1	61.65	61.30	6	11,895	0.05%
2024/06/06	3	60.07	13	60.14	60.50	-10	11,796	-0.09%
2024/06/05	1	60.09	6	59.78	59.80	-5	11,822	-0.04%
2024/06/04	8	58.44	1	58.40	58.20	7	11,751	0.06%
2024/06/03	6	59.43	1	59.20	59.40	5	11,792	0.04%
2024/05/31	4	59.50	17.1	60.93	58.80	-13.1	11,823	-0.11%
2024/05/30	4.1	58.85	2.1	58.75	59.00	2	11,768	0.02%
2024/05/29	16.1	60.09	13	61.37	59.50	3.1	11,788	0.03%
2024/05/28	5	60.28	24	60.47	60.70	-19	11,603	-0.16%
2024/05/27	8	58.66	6	58.57	58.70	2	11,599	0.02%
2024/05/24	1	57.21	0	0.00	57.60	1	11,600	0.01%
2024/05/23	20.2	56.99	2.1	57.49	57.10	18.1	11,725	0.15%
2024/05/22	4	58.38	4	58.00	58.30	0	11,753	0.00%
2024/05/21	1.2	57.30	0.1	57.60	57.30	1.1	11,899	0.01%
2024/05/20	5	58.02	3	58.10	57.90	2	12,095	0.02%
2024/05/17	19	58.76	25.1	57.95	57.80	-6	12,288	-0.05%
2024/05/16	3	59.30	6.5	60.31	60.90	-3.5	12,071	-0.03%
2024/05/15	19.1	59.54	14.3	59.80	58.50	4.8	11,826	0.04%
2024/05/14	37.5	60.66	34.6	60.89	60.70	2.9	11,626	0.03%
2024/05/13	76	63.19	74.8	62.32	60.20	1.2	11,073	0.01%
2024/05/10	60	60.38	127.1	61.06	61.30	-67.1	9,899	-0.68%	大賣/
2024/05/09	76.5	59.45	61.4	59.79	59.00	15.2	8,897	0.17%
2024/05/08	47.1	59.09	37.2	61.33	57.10	9.9	8,408	0.12%
2024/05/07	14.8	57.58	17.3	57.58	57.60	-2.5	7,191	-0.03%
2024/05/06	1	55.30	4.2	55.49	54.80	-3.2	6,882	-0.05%
2024/05/03	3	55.30	2	55.29	54.80	1	6,818	0.01%
2024/05/02	1	54.80	1.4	54.65	54.30	-0.4	6,768	-0.01%
2024/04/30	2	54.36	0	54.60	54.20	2	6,801	0.03%
2024/04/29	4.2	56.43	3.3	56.39	55.80	0.9	6,749	0.01%
2024/04/26	1	55.58	2.3	55.40	55.50	-1.2	6,702	-0.02%
2024/04/25	1	53.50	1	54.30	54.00	0	6,710	0.00%
2024/04/24	2	53.51	0	53.70	54.00	2	6,739	0.03%
2024/04/23	1	54.20	5.1	54.90	54.60	-4.1	6,706	-0.06%
2024/04/22	11	56.00	34.2	55.44	54.80	-23.2	6,731	-0.34%
2024/04/19	15	55.95	18.1	55.80	55.30	-3.1	6,561	-0.05%
2024/04/18	1.1	53.69	1	54.47	53.70	0.1	6,348	0.00%
2024/04/17	5	54.30	2.1	53.71	53.70	2.9	6,380	0.05%
2024/04/16	1.2	54.67	0.2	54.65	54.60	1	6,422	0.02%
2024/04/15	3	56.80	6.2	56.65	56.40	-3.2	6,546	-0.05%
2024/04/12	0.2	55.90	6	56.17	55.90	-5.8	6,550	-0.09%
2024/04/11	2	54.80	1.7	55.10	54.60	0.3	6,718	0.00%
2024/04/10	0	0.00	1	54.50	54.20	-1	7,046	-0.01%
2024/04/09	6	54.71	8.2	54.38	54.40	-2.2	7,181	-0.03%
2024/04/08	1	52.50	0.5	52.23	52.70	0.5	7,259	0.01%
2024/04/02	5	52.90	8	53.00	52.90	-3	7,370	-0.04%
2024/04/01	0	0.00	0	53.50	53.50	0	7,526	0.00%
2024/03/29	1.2	52.57	0	0.00	53.00	1.2	7,746	0.02%
2024/03/28	0	53.90	0	0.00	53.80	0	8,018	0.00%
2024/03/27	0	54.00	35	52.76	53.90	-35	8,268	-0.42%
2024/03/26	9	53.56	0	0.00	53.10	9	8,697	0.10%
2024/03/25	0.3	54.60	1	54.80	54.30	-0.7	8,908	-0.01%
2024/03/22	6	53.42	2	54.30	54.30	4	9,212	0.04%
2024/03/21	11	54.28	1	54.70	54.20	10	9,782	0.10%
2024/03/20	3	55.44	11.1	55.91	55.00	-8	9,962	-0.08%
2024/03/19	17	55.69	18.2	55.44	56.00	-1.2	10,054	-0.01%
2024/03/18	3	52.31	0	0.00	53.90	3	10,106	0.03%
2024/03/15	6	52.50	12	52.54	52.50	-6	10,195	-0.06%
2024/03/13	7	54.21	0.1	54.20	54.20	6.9	10,633	0.07%
2024/03/12	2	55.60	1.1	55.41	55.50	0.9	10,958	0.01%
2024/03/11	17	56.05	16.2	56.02	56.40	0.9	11,508	0.01%
2024/03/08	6	54.17	5.4	54.34	54.30	0.6	13,559	0.00%
2024/03/07	3	53.77	5	53.60	53.40	-2	14,347	-0.01%
2024/03/06	2	54.45	1.1	54.70	54.40	1	15,023	0.01%
2024/03/05	4	55.90	20	55.40	55.00	-16	15,174	-0.11%
2024/03/04	1	54.20	2	55.05	55.70	-1	15,190	-0.01%
2024/03/01	1	54.60	2	54.60	54.60	-1	15,774	-0.01%
2024/02/29	24	55.55	160	55.40	55.60	-136	15,998	-0.85%	大賣/鉅額交易
2024/02/27	7	53.81	10.1	53.41	53.60	-3.1	15,795	-0.02%
2024/02/26	7	54.31	7.1	54.45	54.80	-0.1	15,766	0.00%
2024/02/23	1	54.10	3.2	53.70	53.60	-2.2	15,632	-0.01%
2024/02/22	8	53.02	3.6	53.82	52.70	4.4	15,529	0.03%
2024/02/21	6	53.77	7.1	54.05	53.30	-1.1	15,338	-0.01%
2024/02/20	12	52.26	26.1	52.84	53.40	-14	15,142	-0.09%
2024/02/19	0	49.76	1	49.45	50.20	-1	14,915	-0.01%
2024/02/15	0.4	49.08	9	48.52	49.25	-8.7	14,956	-0.06%
2024/02/05	1.5	47.06	1.2	47.06	47.10	0.4	14,909	0.00%
2024/02/02	2	47.80	0	0.00	47.90	2	14,928	0.01%
2024/02/01	1.3	48.55	3	48.58	48.60	-1.7	14,934	-0.01%
2024/01/31	3	47.97	0.1	48.15	47.80	2.9	14,950	0.02%
2024/01/30	4	48.50	0	0.00	48.50	4	14,941	0.03%
2024/01/29	3	49.21	7	48.84	49.30	-4	14,969	-0.03%
2024/01/26	0.2	48.66	0	0.00	48.20	0.2	15,072	0.00%
2024/01/25	1.2	48.31	0	0.00	48.60	1.2	15,132	0.01%
2024/01/24	1	48.71	1	49.20	48.45	0	15,121	0.00%
2024/01/23	1.1	48.68	1	48.95	48.65	0.1	15,088	0.00%
2024/01/22	0	0.00	1	48.80	48.40	-1	15,122	-0.01%
2024/01/19	4	48.46	4	48.88	48.30	0	15,095	0.00%
2024/01/18	1.7	48.25	0	0.00	48.65	1.7	15,094	0.01%
2024/01/17	1.4	48.13	150	47.87	47.80	-148.6	15,068	-0.99%	大賣/鉅額交易
2024/01/16	7	48.66	0.1	49.45	48.45	6.9	15,033	0.05%
2024/01/15	1	49.81	0	0.00	50.00	1	15,039	0.01%
2024/01/12	0	50.20	0	0.00	50.00	0	15,155	0.00%
2024/01/11	3	49.77	1.1	50.34	49.70	1.9	15,349	0.01%
2024/01/10	6	50.43	21	50.47	50.30	-15	15,379	-0.10%
2024/01/09	17	51.72	5	51.68	51.70	12	15,301	0.08%
2024/01/08	3	53.57	19.1	53.43	53.70	-16.1	15,130	-0.11%
2024/01/05	14	54.38	5	54.36	54.90	9	15,025	0.06%
2024/01/04	8	54.41	25.8	54.46	54.40	-17.8	14,758	-0.12%
2024/01/03	15	52.69	11.1	52.99	52.80	4	14,465	0.03%
2024/01/02	7	53.33	9	53.72	52.60	-2	14,470	-0.01%
2023/12/29	0	0.00	1.1	52.27	52.10	-1.1	14,338	-0.01%
2023/12/28	8.1	52.02	4	52.10	51.80	4.1	14,388	0.03%
2023/12/27	11.3	53.23	5	53.98	52.80	6.3	14,386	0.04%
2023/12/26	7.1	52.17	9	52.34	52.60	-2	14,313	-0.01%
2023/12/25	8	51.15	2	50.50	50.40	6	14,156	0.04%
2023/12/22	18	54.16	12.1	53.98	53.70	5.9	14,014	0.04%
2023/12/21	18.2	53.20	13	54.06	53.60	5.2	13,779	0.04%
2023/12/20	1	52.30	11	51.80	52.10	-10	13,365	-0.07%
2023/12/19	8	52.63	1.2	51.66	51.60	6.8	13,198	0.05%
2023/12/18	13.6	52.77	18	53.24	53.00	-4.5	13,098	-0.03%
2023/12/15	1.1	51.90	0	0.00	51.60	1.1	12,775	0.01%
2023/12/14	8.1	51.62	3	51.93	51.70	5.1	12,793	0.04%
2023/12/13	169	52.97	11	53.25	52.70	158	12,866	1.23%	大買/鉅額交易
2023/12/12	7.1	52.80	0.3	52.60	52.60	6.8	13,404	0.05%
2023/12/11	12	52.82	14	52.56	52.50	-2	13,526	-0.01%
2023/12/08	8.3	53.47	3.3	53.51	53.20	5	13,354	0.04%
2023/12/07	5	53.40	6.1	53.48	53.10	-1	13,060	-0.01%
2023/12/06	4.4	54.82	3.1	55.53	54.70	1.3	12,717	0.01%
2023/12/05	283.2	58.54	83.2	58.08	57.00	200	12,129	1.65%	大買/鉅額交易
2023/12/04	64	55.12	60	56.36	56.90	4	9,925	0.04%
2023/12/01	17.1	51.19	34	50.85	51.80	-17	9,065	-0.19%
2023/11/30	1.1	49.36	4	50.00	48.35	-3	8,376	-0.04%
2023/11/29	2	48.15	1	48.15	47.90	1	8,206	0.01%
2023/11/28	30	49.11	23.1	49.53	48.55	6.9	8,083	0.09%
2023/11/27	6.1	47.82	4	48.08	47.80	2.1	7,400	0.03%
2023/11/24	2	45.85	6	45.66	45.90	-4	7,117	-0.06%
2023/11/23	3.1	44.90	0	0.00	44.85	3.1	7,084	0.04%
2023/11/21	1.1	45.01	1	45.30	45.00	0.1	7,089	0.00%
2023/11/20	0	0.00	1	45.30	45.00	-1	7,150	-0.01%
2023/11/17	1.1	45.72	2	46.03	45.70	-0.9	7,258	-0.01%
2023/11/16	3	45.03	5	45.08	45.05	-2	7,488	-0.03%
2023/11/15	1.1	44.41	2	44.65	44.70	-0.9	7,968	-0.01%
2023/11/14	8	44.64	0	0.00	44.30	8	8,634	0.09%
2023/11/13	4	44.86	4	45.10	44.85	0	8,659	0.00%
2023/11/10	2	45.28	0	0.00	45.00	2	8,629	0.02%
2023/11/09	1	46.50	1	47.00	46.20	0	8,576	0.00%
2023/11/08	1	47.15	0	0.00	47.30	1	8,651	0.01%
2023/11/07	1	47.60	0	0.00	47.20	1	8,679	0.01%
2023/11/06	0	0.00	1	47.50	47.50	-1	8,756	-0.01%
2023/11/03	2.1	46.79	6	47.16	47.20	-3.9	8,722	-0.05%
2023/11/02	0.1	44.60	7	45.35	45.95	-6.9	8,607	-0.08%
2023/11/01	1	44.00	1	44.10	44.05	0	8,576	0.00%
2023/10/31	2	44.08	5	44.35	44.30	-3	8,586	-0.03%
2023/10/30	1	44.55	1.1	43.87	44.60	-0.1	8,603	0.00%
2023/10/27	2	43.53	4	43.25	44.15	-2	8,584	-0.02%
2023/10/26	2	43.70	1.1	43.67	43.60	0.9	8,624	0.01%
2023/10/24	0	0.00	3	44.80	45.10	-3	8,780	-0.03%
2023/10/23	9	45.42	0	0.00	45.20	9	8,736	0.10%
2023/10/20	11	47.17	2	47.28	46.90	9	8,654	0.10%
2023/10/19	5.1	48.46	15	48.19	48.70	-9.9	8,620	-0.12%
2023/10/18	5	46.39	7	47.36	46.20	-2	8,414	-0.02%
2023/10/17	0.1	46.25	0	0.00	46.20	0.1	8,324	0.00%
2023/10/16	0	0.00	0.2	46.00	46.10	-0.2	8,348	0.00%
2023/10/13	10	46.65	8	47.33	46.15	2	8,373	0.02%
2023/10/12	1	45.90	0.1	46.15	46.75	0.9	8,350	0.01%
2023/10/11	9	46.87	0	0.00	46.35	9	8,339	0.11%
2023/10/06	3.1	46.68	2	46.98	47.35	1.1	8,251	0.01%
2023/10/05	3.1	45.75	0	0.00	45.45	3.1	8,169	0.04%
2023/10/04	3	45.47	2	45.48	45.40	1	8,133	0.01%
2023/10/03	1.1	46.05	3.1	46.87	45.80	-2	8,093	-0.03%
2023/10/02	0.3	47.35	5	46.85	46.80	-4.7	8,043	-0.06%
2023/09/28	3.8	47.98	0	0.00	47.85	3.8	8,094	0.05%
2023/09/27	4.1	48.52	6.1	48.91	48.30	-2	8,137	-0.02%
2023/09/26	7.6	47.86	2	48.80	47.80	5.6	8,036	0.07%
2023/09/25	0.1	48.70	0.1	48.35	48.40	0	8,079	0.00%
2023/09/22	4.1	48.63	1	48.35	48.30	3.1	8,089	0.04%
2023/09/21	1.1	50.51	0.1	49.40	49.45	1	8,031	0.01%
2023/09/20	1.1	49.86	4.1	50.36	49.75	-3	7,883	-0.04%
2023/09/19	5	50.84	6.1	50.47	50.20	-1.1	7,605	-0.01%
2023/09/18	19.1	50.28	7.9	50.25	50.70	11.2	7,397	0.15%
2023/09/15	14	50.08	28.1	49.85	50.00	-14.1	7,169	-0.20%
2023/09/14	2	45.78	12.2	46.65	46.90	-10.2	6,451	-0.16%
2023/09/13	3	44.18	2.2	44.42	44.65	0.8	6,258	0.01%
2023/09/12	4.1	44.67	0.1	44.80	44.65	4	6,246	0.06%
2023/09/11	2.8	45.12	2.1	44.95	44.70	0.8	6,246	0.01%
2023/09/08	22	46.16	22	45.93	45.75	0	6,222	0.00%
2023/09/07	4.1	45.23	0	0.00	45.05	4.1	6,162	0.07%
2023/09/06	8	45.95	0	0.00	45.65	8	6,172	0.13%
2023/09/05	1	46.45	2	47.10	46.45	-1	6,160	-0.02%
2023/09/04	6	46.61	1	46.70	46.65	5	6,133	0.08%
2023/08/30	0	0.00	5	46.35	46.00	-5	6,102	-0.08%
2023/08/29	0	0.00	1	45.10	45.50	-1	6,101	-0.02%
2023/08/28	0.1	45.10	1	44.70	44.80	-0.9	6,111	-0.02%
2023/08/25	4.1	45.55	1	46.10	45.10	3.1	6,142	0.05%
2023/08/24	3	45.75	2	45.75	45.75	1	6,107	0.02%
2023/08/23	1.1	47.87	0.7	46.75	46.65	0.4	6,043	0.01%
2023/08/22	8.1	46.24	9	46.47	47.40	-0.9	6,039	-0.02%
2023/08/21	15.2	46.68	9	46.28	46.30	6.2	5,782	0.11%
2023/08/18	13	47.42	24	48.74	49.05	-11	5,297	-0.21%
2023/08/17	18	43.67	17	44.26	44.60	1	4,597	0.02%
2023/08/15	0.1	42.65	2	42.40	42.60	-1.9	4,471	-0.04%
2023/08/14	4.1	42.11	1.1	41.97	42.00	2.9	4,461	0.07%
2023/08/11	1	43.95	0	44.25	44.30	1	4,362	0.02%
2023/08/10	1.1	43.94	4	43.88	43.75	-2.9	4,310	-0.07%
2023/08/09	1	43.40	0	0.00	42.80	1	4,249	0.02%
2023/08/08	1	43.70	0	0.00	43.55	1	4,268	0.02%
2023/08/07	1.1	43.20	0.1	42.85	43.15	1	4,308	0.02%
2023/08/02	0	0.00	1	43.90	43.50	-1	4,360	-0.02%
2023/08/01	0	0.00	4	43.45	43.45	-4	4,340	-0.09%
2023/07/31	3	42.55	0	0.00	42.50	3	4,403	0.07%
2023/07/28	15.1	44.65	4	44.90	44.05	11.1	4,374	0.25%
2023/07/27	0.1	43.00	0	0.00	43.20	0.1	4,271	0.00%
2023/07/25	1	40.80	2	41.08	41.25	-1	4,314	-0.02%
2023/07/24	1.1	42.42	0	0.00	40.85	1.1	4,345	0.02%
2023/07/21	2	42.95	0.1	43.20	42.80	1.9	4,336	0.04%
2023/07/20	0	0.00	1	43.15	43.50	-1	4,351	-0.02%
2023/07/19	2.1	43.01	2	43.90	42.80	0.1	4,354	0.00%
2023/07/18	5	42.92	2.1	43.20	43.00	2.9	4,369	0.07%
2023/07/17	2	43.08	2	43.35	43.40	0	4,338	0.00%
2023/07/14	2.1	43.45	0	0.00	43.80	2.1	4,340	0.05%
2023/07/13	0.1	43.40	0.5	42.79	42.70	-0.4	4,333	-0.01%
2023/07/12	0.1	42.45	0.2	42.58	42.95	-0.1	4,357	0.00%
2023/07/11	0.1	43.90	2	43.73	43.45	-1.9	4,331	-0.04%
2023/07/10	2.1	43.62	1	43.65	43.50	1.1	4,397	0.02%
2023/07/07	2.1	45.15	0	0.00	45.00	2.1	4,376	0.05%
2023/07/06	7.2	46.23	3	46.45	45.30	4.2	4,363	0.10%
2023/07/05	1.1	49.65	13.3	49.77	49.75	-12.3	4,279	-0.29%
2023/07/04	1.1	49.02	3.2	49.33	49.30	-2.1	4,326	-0.05%
2023/07/03	2.1	48.37	2.1	48.34	48.50	-0.1	4,524	0.00%
2023/06/30	3	47.35	0	0.00	47.30	3	4,536	0.07%
2023/06/29	0	46.90	0	0.00	47.20	0	4,500	0.00%
2023/06/28	1	47.35	1.2	47.43	47.35	-0.2	4,520	0.00%
2023/06/27	3	48.32	1	48.20	48.20	2	4,492	0.04%
2023/06/26	2	48.58	1	48.90	48.45	1	4,580	0.02%
2023/06/21	1	48.10	0	0.00	48.10	1	4,574	0.02%
2023/06/20	2	48.60	0	0.00	48.50	2	4,683	0.04%
2023/06/19	6	48.92	1	49.25	48.60	5	4,688	0.11%
2023/06/15	5	49.49	0	0.00	49.45	5	4,672	0.11%
2023/06/14	0.2	49.95	0	49.95	49.70	0.2	4,760	0.00%
2023/06/13	1	48.75	0	0.00	48.85	1	4,833	0.02%
2023/06/12	1	49.05	0	0.00	49.05	1	5,046	0.02%
2023/06/09	0.1	49.42	1.1	49.84	49.30	-1	5,098	-0.02%
2023/06/08	0.2	49.79	0.8	50.40	49.60	-0.6	5,238	-0.01%
2023/06/07	2.2	49.65	1	49.30	49.30	1.2	5,326	0.02%
2023/06/06	2.1	49.35	5	49.65	49.45	-2.9	5,344	-0.06%
2023/06/05	0.2	48.80	1	48.55	48.70	-0.8	5,525	-0.02%
2023/06/02	1.1	48.11	0	0.00	48.20	1.1	5,679	0.02%
2023/06/01	0.1	47.85	0.1	48.00	47.95	-0.1	5,797	0.00%
2023/05/31	1	48.60	0.1	49.00	48.40	0.9	5,966	0.02%
2023/05/30	0	0.00	0.1	49.50	49.05	-0.1	6,381	0.00%
2023/05/29	0.1	50.40	0	0.00	49.75	0.1	6,771	0.00%
2023/05/26	5.1	49.31	0.1	49.50	49.05	5	7,480	0.07%
2023/05/25	0	0.00	0.1	51.60	50.80	-0.1	7,598	0.00%
2023/05/24	0	0.00	1	52.30	52.20	-1	7,601	-0.01%
2023/05/23	0	0.00	0.1	53.90	53.00	-0.1	7,571	0.00%
2023/05/22	0.2	53.80	0.2	53.80	53.70	0	7,579	0.00%
2023/05/18	0.1	53.50	0	0.00	53.40	0.1	7,637	0.00%
2023/05/16	0.1	53.10	0	0.00	53.40	0.1	7,641	0.00%
2023/05/15	0.1	53.40	0	0.00	53.00	0.1	7,677	0.00%
2023/05/12	0.1	53.80	1	54.80	54.30	-0.9	7,672	-0.01%
2023/05/11	0.1	55.20	0	55.10	55.10	0	7,674	0.00%
2023/05/10	2.1	54.90	1	54.90	55.10	1	7,665	0.01%
2023/05/09	0.1	52.70	0	0.00	52.50	0.1	7,599	0.00%
2023/05/08	0.1	52.60	0	0.00	52.60	0.1	7,622	0.00%
2023/05/03	2.1	53.31	2	53.40	53.30	0.1	7,646	0.00%
2023/05/02	2	53.55	2	53.85	54.00	0	7,645	0.00%
2023/04/28	0.1	53.90	0	0.00	54.40	0.1	7,622	0.00%
2023/04/27	1.1	51.65	0	0.00	51.90	1.1	7,602	0.01%
2023/04/26	2	52.00	1.2	52.08	51.90	0.8	7,601	0.01%
2023/04/25	1.1	54.93	1	53.80	53.70	0.1	7,582	0.00%
2023/04/24	0.1	55.50	0	0.00	55.10	0.1	7,623	0.00%
2023/04/21	1	55.20	1.1	55.72	54.70	-0.1	7,611	0.00%
2023/04/19	0.1	56.20	6	56.73	56.10	-5.9	7,634	-0.08%
2023/04/18	1	56.80	1	57.90	56.70	0	7,626	0.00%
2023/04/14	4	57.60	6	57.67	57.70	-2	7,704	-0.03%
2023/04/13	0.1	57.40	0	0.00	57.10	0.1	7,729	0.00%
2023/04/11	0	0.00	0.1	57.60	57.00	-0.1	7,674	0.00%
2023/04/10	5	57.80	0	0.00	57.00	5	7,711	0.06%
2023/04/07	1.1	56.05	4	57.62	57.60	-2.9	7,673	-0.04%
2023/04/06	4.1	57.09	0	57.20	55.80	4.1	7,597	0.05%
2023/03/31	0.1	56.00	0	55.80	55.80	0.1	7,472	0.00%
2023/03/30	1	54.10	1	54.20	54.50	0	7,899	0.00%
2023/03/29	1	54.00	1	54.50	53.80	0	8,193	0.00%
2023/03/28	2.1	54.47	6	54.27	54.50	-3.9	8,489	-0.05%
2023/03/27	0	0.00	1	55.00	54.60	-1	8,860	-0.01%
2023/03/24	1.1	53.82	2	54.20	54.10	-0.9	9,209	-0.01%
2023/03/23	6	53.97	2.1	54.35	53.80	3.9	9,429	0.04%
2023/03/22	0	0.00	0.1	56.60	56.20	-0.1	9,505	0.00%
2023/03/21	0	0.00	4	56.70	56.80	-4	9,597	-0.04%
2023/03/20	3	55.97	0.1	56.70	55.80	2.9	9,645	0.03%
2023/03/17	4	56.73	0.3	56.30	56.20	3.8	9,697	0.04%
2023/03/16	1	58.50	1	57.00	57.10	0	9,642	0.00%
2023/03/15	9	58.91	4	58.15	58.00	5	9,624	0.05%
2023/03/14	1.1	56.32	1	56.40	57.10	0.1	9,519	0.00%
2023/03/13	3	56.93	1	57.50	57.30	2	9,596	0.02%
2023/03/10	6	59.12	4	59.70	58.40	2	9,541	0.02%
2023/03/09	11.1	59.50	4	59.60	59.60	7.1	9,609	0.07%
2023/03/08	5	59.54	12	59.70	59.50	-7	9,632	-0.07%
2023/03/07	2	61.00	17	61.18	61.60	-15	9,517	-0.16%
2023/03/06	9	60.12	13	60.52	60.90	-4	9,491	-0.04%
2023/03/03	26.1	60.84	21	60.39	60.40	5.1	9,645	0.05%
2023/03/02	22.3	60.04	14	60.53	60.30	8.3	9,587	0.09%
2023/03/01	3.2	59.05	23.1	58.94	57.40	-19.9	9,184	-0.22%
2023/02/24	29	61.12	33	61.03	61.00	-4	8,786	-0.05%
2023/02/23	6	53.95	17	54.66	56.60	-11	8,081	-0.14%
2023/02/22	1.1	51.14	3	51.60	51.50	-1.9	7,877	-0.02%
2023/02/21	1	50.40	1	50.40	50.90	0	7,899	0.00%
2023/02/20	1	49.65	1	50.00	49.75	0	8,173	0.00%
2023/02/17	0	0.00	3	49.95	49.80	-3	8,339	-0.04%
2023/02/15	0	0.00	0	51.63	51.90	0	8,556	0.00%
2023/02/14	0	0.00	3	51.33	51.40	-3	8,584	-0.03%
2023/02/09	0	0.00	0	51.80	51.70	0	8,711	0.00%
2023/02/08	2	51.70	2	51.50	51.90	0	8,841	0.00%
2023/02/07	0	0.00	2.1	50.89	51.20	-2.1	8,809	-0.02%
2023/02/03	0	50.30	0	0.00	50.30	0	8,854	0.00%
2023/02/02	0	50.60	0	0.00	50.90	0	8,866	0.00%
2023/02/01	1	50.90	2	50.03	50.90	-1	8,801	-0.01%
2023/01/31	0	0.00	1	50.10	50.50	-1	8,733	-0.01%
2023/01/30	3	50.13	3	49.95	50.80	0	8,702	0.00%
2023/01/17	2	49.53	2	49.58	49.80	0	8,684	0.00%
2023/01/16	0	0.00	1	48.80	49.00	-1	8,737	-0.01%
2023/01/13	2	49.45	4	49.54	49.80	-2	8,691	-0.02%
2023/01/12	1	49.05	7	48.80	49.05	-6	8,699	-0.07%
2023/01/11	1	47.55	1	47.85	47.75	0	8,642	0.00%
2023/01/09	0	0.00	1	47.40	48.00	-1	8,710	-0.01%
2023/01/06	1	46.05	1	46.40	46.30	0	8,728	0.00%
2023/01/05	0.1	46.50	0	0.00	46.80	0.1	8,777	0.00%
2023/01/04	2	46.20	3	46.12	46.30	-1	8,838	-0.01%
2023/01/03	2	47.25	0	47.40	47.50	2	8,787	0.02%
2022/12/30	9	48.81	4	48.60	48.60	5	8,789	0.06%
2022/12/28	0	48.75	0	0.00	48.80	0	8,912	0.00%
2022/12/27	3	48.93	5	49.60	48.95	-2	8,924	-0.02%
2022/12/26	8	48.74	4	48.81	49.00	4	8,949	0.04%
2022/12/23	24	50.35	21	50.00	50.10	3	8,926	0.03%
2022/12/22	13	50.42	34	50.47	51.90	-21	8,837	-0.24%
2022/12/21	5	49.10	1	48.70	49.45	4	8,400	0.05%
2022/12/20	13	48.60	12	48.56	48.20	1	8,143	0.01%
2022/12/19	8	48.83	4	48.39	47.60	4	7,937	0.05%
2022/12/16	8	50.67	23	50.98	49.85	-15	7,667	-0.20%
2022/12/15	2	49.23	2	49.40	50.50	0	7,438	0.00%
2022/12/14	12	47.47	12	47.80	48.20	0	7,511	0.00%
2022/12/13	0	0.00	1	48.00	47.95	-1	7,307	-0.01%
2022/12/12	0	47.20	0	0.00	47.35	0	7,263	0.00%
2022/12/09	0	0.00	5	46.94	47.25	-5	7,285	-0.07%
2022/12/07	1.1	46.21	1	45.30	45.30	0.1	7,742	0.00%
2022/12/06	0	0.00	0	45.00	45.00	0	7,662	0.00%
2022/12/05	1	46.50	3.1	46.36	46.25	-2.1	7,609	-0.03%
2022/12/02	8	47.14	0	0.00	46.75	8	7,478	0.11%
2022/12/01	0	0.00	6	48.20	48.05	-6	7,426	-0.08%
2022/11/30	2	46.55	5	46.57	46.50	-3	7,236	-0.04%
2022/11/29	2	45.33	4	45.99	46.55	-2	7,190	-0.03%
2022/11/28	7	45.37	13	45.21	45.35	-6	7,152	-0.08%
2022/11/25	8	46.09	13	45.96	46.50	-5	7,025	-0.07%
2022/11/24	3	44.45	3	44.17	44.50	0	6,835	0.00%
2022/11/23	5	43.36	2	43.55	43.30	3	6,689	0.04%
2022/11/22	0.1	42.30	5	42.15	42.35	-4.9	6,665	-0.07%
2022/11/21	2	41.90	2	42.30	41.70	0	6,653	0.00%
2022/11/18	0	42.85	0.1	42.90	42.85	-0.1	6,686	0.00%
2022/11/17	6	43.51	2	43.38	43.45	4	6,635	0.06%
2022/11/16	6	43.54	14	43.49	43.15	-8	6,589	-0.12%
2022/11/15	2	42.13	9	42.15	42.30	-7	6,364	-0.11%
2022/11/14	8	40.58	7	40.35	41.20	1	6,236	0.02%
2022/11/11	0	0.00	6	40.03	39.60	-6	6,182	-0.10%
2022/11/10	5	38.40	0	0.00	38.50	5	6,125	0.08%
2022/11/09	3	38.35	0	0.00	38.25	3	6,142	0.05%
2022/11/08	2	38.38	1	38.20	38.20	1	6,163	0.02%
2022/11/07	1	37.55	3	37.67	37.80	-2	6,117	-0.03%
2022/11/02	1	35.50	0	0.00	35.25	1	5,945	0.02%
2022/11/01	1	35.20	0	0.00	35.25	1	5,906	0.02%
2022/10/28	1	36.10	0	0.00	35.70	1	5,926	0.02%
2022/10/26	0	35.50	0	0.00	35.50	0	5,976	0.00%
2022/10/24	10	36.80	2	36.88	36.50	8	6,043	0.13%
2022/10/21	6	35.04	1	35.15	34.75	5	5,970	0.08%
2022/10/20	1	34.05	1	34.45	35.40	0	6,018	0.00%
2022/10/19	1	35.45	0	0.00	35.30	1	5,981	0.02%
2022/10/18	1	35.60	0	0.00	35.40	1	6,013	0.02%
2022/10/17	0	0.00	5	34.29	35.35	-5	6,185	-0.08%
2022/10/14	0	0.00	1.2	36.25	36.15	-1.2	6,661	-0.02%
2022/10/12	3	36.28	0	0.00	36.90	3	6,911	0.04%
2022/10/11	0	39.15	0	0.00	37.75	0	6,919	0.00%
2022/10/07	0	0.00	0.1	39.85	39.65	-0.1	6,896	0.00%
2022/10/06	6.3	38.94	8	39.40	40.10	-1.7	6,862	-0.02%
2022/10/05	5	39.15	0	0.00	39.10	5	6,785	0.07%
2022/10/04	1	37.85	0	0.00	38.75	1	6,795	0.01%
2022/09/28	2	36.98	0	37.05	36.65	2	6,741	0.03%
2022/09/27	3	38.70	1	39.00	39.10	2	6,714	0.03%
2022/09/23	0	0.00	2	41.20	41.10	-2	6,693	-0.03%
2022/09/22	9.1	40.84	3	41.10	40.45	6.1	6,612	0.09%
2022/09/21	1	41.30	3	40.98	41.10	-2	6,460	-0.03%
2022/09/20	1	39.45	0	0.00	39.25	1	6,180	0.02%
2022/09/19	4	39.41	2	39.20	39.00	2	6,355	0.03%
2022/09/16	6	40.89	8.5	41.02	41.05	-2.5	6,414	-0.04%
2022/09/15	21	41.45	13	40.63	40.55	8	6,587	0.12%
2022/09/14	2	39.30	7	39.58	39.85	-5	6,586	-0.08%
2022/09/13	10	38.05	0	0.00	38.00	10	6,587	0.15%
2022/09/12	1	38.70	3	38.43	37.90	-2	6,890	-0.03%
2022/09/02	3	37.17	3	37.00	37.00	0	7,312	0.00%
2022/09/01	1	37.55	0	0.00	37.55	1	7,339	0.01%
2022/08/30	2	38.45	0	0.00	38.50	2	7,327	0.03%
2022/08/29	2	38.38	3	38.30	38.40	-1	7,400	-0.01%
2022/08/24	0	0.00	2	40.45	40.25	-2	7,609	-0.03%
2022/08/22	1	40.25	0	0.00	40.55	1	8,132	0.01%
2022/08/19	1	41.95	0	0.00	41.95	1	8,296	0.01%
2022/08/18	0	0.00	2	42.80	42.85	-2	8,556	-0.02%
2022/08/17	0	0.00	1	42.40	42.40	-1	8,576	-0.01%
2022/08/15	0	0.00	1	41.55	42.30	-1	8,896	-0.01%
2022/08/12	2	42.35	0	0.00	42.35	2	9,009	0.02%
2022/08/11	5	42.40	0	0.00	42.05	5	9,168	0.05%
2022/08/09	0	0.00	1	41.35	41.30	-1	9,411	-0.01%
2022/08/08	1	41.40	0	0.00	40.90	1	9,665	0.01%
2022/08/05	10	41.13	0	0.00	41.10	10	9,791	0.10%
2022/08/04	1	40.70	1	40.45	40.45	0	10,049	0.00%
2022/08/03	0	0.00	1	40.85	40.85	-1	10,233	-0.01%
2022/08/02	0.2	41.35	3	41.38	41.30	-2.8	10,482	-0.03%
2022/07/29	4	42.59	1	41.90	41.90	3	11,141	0.03%
2022/07/28	1	42.80	0	0.00	42.45	1	11,248	0.01%
2022/07/27	2	42.25	2	42.30	42.70	0	11,486	0.00%
2022/07/22	2	42.73	3	43.23	42.85	-1	12,103	-0.01%
2022/07/21	21	43.34	12	43.33	43.30	9	12,295	0.07%
2022/07/20	5	42.08	0	0.00	41.45	5	12,072	0.04%
2022/07/19	7	41.50	1	41.50	41.50	6	12,205	0.05%
2022/07/18	0	0.00	5	39.92	40.15	-5	12,501	-0.04%
2022/07/13	1	39.00	0	0.00	38.70	1	14,784	0.01%
2022/07/12	0	0.00	1	38.05	38.15	-1	14,888	-0.01%
2022/07/07	1	39.45	1	39.20	39.45	0	15,220	0.00%
2022/07/04	1	38.85	1	40.00	39.55	0	15,179	0.00%
2022/06/30	3	41.17	2	41.13	41.05	1	15,084	0.01%
2022/06/29	0.5	42.50	0	0.00	42.30	0.5	15,036	0.00%
2022/06/28	2	43.50	1	43.45	43.50	1	14,977	0.01%
2022/06/27	14	43.41	1	43.00	43.65	13	14,966	0.09%
2022/06/24	3	45.07	1	44.60	44.45	2	14,805	0.01%
2022/06/23	4	44.08	4	44.06	43.85	0	14,697	0.00%
2022/06/22	4	46.73	12	45.50	45.50	-8	14,558	-0.05%
2022/06/20	14	49.54	2	49.18	48.00	12	13,989	0.09%
2022/06/17	2	51.60	12	52.05	51.80	-10	13,700	-0.07%
2022/06/16	9	54.27	5	53.04	52.40	4	13,487	0.03%
2022/06/14	4	55.48	1	55.50	55.60	3	13,477	0.02%
2022/06/13	1	56.00	1	56.70	56.50	0	13,726	0.00%
2022/06/10	7	57.51	0	0.00	57.20	7	14,145	0.05%
2022/06/09	8	57.75	0	0.00	58.20	8	14,520	0.06%
2022/06/08	0	0.00	10	58.10	58.30	-10	14,847	-0.07%
2022/06/07	2	57.85	0	0.00	57.80	2	15,624	0.01%
2022/06/06	2	58.95	0	0.00	58.50	2	15,684	0.01%
2022/06/02	1	59.30	0	0.00	59.30	1	15,670	0.01%
2022/06/01	6	59.35	10	59.16	59.50	-4	15,733	-0.03%
2022/05/31	12	59.55	2	59.70	59.00	10	15,703	0.06%
2022/05/30	11	61.65	1	61.70	61.50	10	15,495	0.06%
2022/05/27	0	0.00	4	62.40	62.80	-4	15,313	-0.03%
2022/05/26	5	62.70	5	61.92	61.20	0	15,150	0.00%
2022/05/25	1	61.90	1	62.10	61.50	0	15,064	0.00%
2022/05/24	21	61.36	1	61.50	61.10	20	15,143	0.13%
2022/05/23	27	62.01	39	61.04	61.30	-12	15,342	-0.08%
2022/05/20	3	59.30	15	59.01	59.00	-12	15,223	-0.08%
2022/05/19	15	57.36	1.1	57.11	57.50	13.9	15,237	0.09%
2022/05/18	1	59.30	1.1	59.95	59.20	-0.1	15,152	0.00%
2022/05/17	7.1	59.91	0	0.00	59.40	7.1	15,086	0.05%
2022/05/16	26.1	58.63	9	61.21	61.40	17.1	14,984	0.11%
2022/05/13	2	61.15	1	61.30	60.50	1	14,742	0.01%
2022/05/12	17	61.68	8	60.65	60.00	9	14,645	0.06%
2022/05/11	23	63.33	8	62.89	62.70	15	14,408	0.10%
2022/05/10	15	64.23	12	64.26	64.70	3	14,364	0.02%
2022/05/09	26	65.55	29	64.79	63.10	-3	14,165	-0.02%
2022/05/06	30	65.51	11	66.05	66.00	19	13,914	0.14%
2022/05/05	21	65.41	26	65.03	65.30	-5	13,608	-0.04%
2022/05/04	8	64.95	6	64.77	64.20	2	13,444	0.01%
2022/05/03	3	63.57	3	63.67	63.40	0	13,257	0.00%
2022/04/29	5	64.40	7	64.51	64.20	-2	13,166	-0.02%
2022/04/28	18	64.18	4	62.70	62.00	14	12,901	0.11%
2022/04/27	20	64.66	13	64.92	64.50	7	12,636	0.06%
2022/04/26	10	65.42	5	64.02	62.80	5	12,335	0.04%
2022/04/25	3	65.77	18	66.38	66.30	-15	12,021	-0.12%
2022/04/22	13	69.03	26	68.64	69.10	-13	11,733	-0.11%
2022/04/21	11	68.03	36	68.85	69.50	-25	11,261	-0.22%
2022/04/20	72	67.63	76	67.43	65.90	-4	10,553	-0.04%
2022/04/19	2	64.05	23	64.22	64.80	-21	9,265	-0.23%
2022/04/18	1	61.90	4	62.08	62.10	-3	8,963	-0.03%
2022/04/15	9	62.54	5	62.04	62.30	4	8,829	0.05%
2022/04/14	3	59.03	8	59.50	59.80	-5	8,508	-0.06%
2022/04/13	7	58.39	2.1	58.02	58.10	4.9	8,484	0.06%
2022/04/12	0	0.00	5	57.00	57.10	-5	8,474	-0.06%
2022/04/11	1	57.20	5	56.90	56.90	-4	8,469	-0.05%
2022/04/07	1	57.60	0	0.00	56.10	1	8,560	0.01%
2022/04/06	2	58.25	0	0.00	58.00	2	8,554	0.02%
2022/04/01	2	59.60	0	0.00	59.90	2	8,629	0.02%
2022/03/31	5	60.00	0	0.00	59.10	5	8,696	0.06%
2022/03/30	1	58.80	0	0.00	59.80	1	8,858	0.01%
2022/03/29	1	59.10	0.2	59.40	58.70	0.9	9,176	0.01%
2022/03/25	3	59.53	19	59.96	59.20	-16	10,155	-0.16%
2022/03/24	3	61.33	2	61.80	62.00	1	10,372	0.01%
2022/03/23	0	0.00	5	62.00	61.80	-5	10,790	-0.05%
2022/03/22	5	62.00	2	62.00	61.60	3	10,930	0.03%
2022/03/21	16	62.09	5	62.30	62.40	11	11,120	0.10%
2022/03/18	41	61.94	0	0.00	61.70	41	11,220	0.37%
2022/03/17	4	62.75	41	63.03	63.40	-37	11,268	-0.33%
2022/03/16	6	64.05	7	64.30	61.60	-1	11,267	-0.01%
2022/03/15	43.2	66.37	34	64.67	62.50	9.2	11,099	0.08%
2022/03/14	28.1	66.95	38	66.06	67.20	-9.9	11,077	-0.09%
2022/03/11	10	64.93	4	64.63	65.10	6	10,840	0.06%
2022/03/10	24	64.30	34	64.86	65.60	-10	10,814	-0.09%
2022/03/09	1	59.70	1	60.60	59.80	0	10,174	0.00%
2022/03/08	2	60.00	9	59.71	59.10	-7	10,330	-0.07%
2022/03/07	2	60.00	20.2	60.08	60.60	-18.2	10,318	-0.18%
2022/03/04	1	61.50	1	61.70	61.50	0	10,302	0.00%
2022/03/03	4	61.90	0	0.00	61.80	4	10,289	0.04%
2022/03/02	1	60.50	0	0.00	60.30	1	10,282	0.01%
2022/03/01	2	60.50	3	60.50	61.00	-1	10,362	-0.01%
2022/02/25	19	62.09	3	61.70	60.50	16	10,445	0.15%
2022/02/24	6	61.17	0.6	60.50	59.90	5.4	10,301	0.05%
2022/02/23	14	61.62	12	62.01	61.50	2	10,203	0.02%
2022/02/22	0	0.00	11	60.49	60.30	-11	9,947	-0.11%
2022/02/21	11	62.07	13	61.38	61.10	-2	9,883	-0.02%
2022/02/18	1	61.20	15	60.55	60.90	-14	9,838	-0.14%
2022/02/17	1	59.70	1	59.70	59.70	0	9,848	0.00%
2022/02/16	0	0.00	3	60.50	60.50	-3	9,907	-0.03%
2022/02/15	0	0.00	3	59.87	59.40	-3	9,999	-0.03%
2022/02/14	0	0.00	1	60.10	58.60	-1	10,179	-0.01%
2022/02/11	1	60.40	0	0.00	59.90	1	10,341	0.01%
2022/02/10	1	59.40	1	59.70	59.70	0	10,690	0.00%
2022/02/09	0	0.00	1	58.60	58.30	-1	10,695	-0.01%
2022/02/08	1	57.40	5	57.60	57.90	-4	10,744	-0.04%
2022/02/07	2	57.10	4	55.90	56.80	-2	10,889	-0.02%
2022/01/26	0	0.00	5	52.84	53.10	-5	11,253	-0.04%
2022/01/25	7	53.13	1	52.70	52.10	6	11,378	0.05%
2022/01/24	2	54.40	0	0.00	54.80	2	11,476	0.02%
2022/01/21	13	55.39	2	54.90	54.80	11	11,632	0.09%
2022/01/19	4	56.68	0	0.00	55.20	4	11,905	0.03%
2022/01/18	1	57.60	6	57.60	57.60	-5	12,050	-0.04%
2022/01/17	0	0.00	1.1	57.04	57.40	-1.1	12,348	-0.01%
2022/01/14	1	57.20	1	57.80	58.20	0	12,809	0.00%
2022/01/13	0	0.00	1	57.90	57.90	-1	12,982	-0.01%
2022/01/12	2	57.85	0	57.20	57.00	2	13,150	0.02%
2022/01/11	1	58.70	0	0.00	58.30	1	13,349	0.01%
2022/01/07	1	59.20	1	60.50	58.80	0	14,396	0.00%
2022/01/06	0	0.00	1	61.20	60.00	-1	15,431	-0.01%
2022/01/04	4	60.70	4	60.30	60.60	0	17,433	0.00%
2022/01/03	2	59.35	2	59.20	60.00	0	19,950	0.00%
2021/12/29	0	0.00	1	61.50	61.10	-1	21,392	0.00%
2021/12/28	2.4	61.04	0	0.00	61.00	2.4	22,378	0.01%
2021/12/27	4	61.40	0.1	61.60	61.20	3.9	23,881	0.02%
2021/12/24	13	63.62	2	63.10	62.00	11	25,225	0.04%
2021/12/23	16	64.78	10	64.06	63.00	6	25,739	0.02%
2021/12/22	16	63.72	20	63.80	64.30	-4	25,689	-0.02%
2021/12/21	23	63.60	21.5	62.60	63.70	1.5	25,369	0.01%
2021/12/20	10	61.16	4	61.10	60.40	6	24,862	0.02%
2021/12/17	10	60.93	5	61.58	60.80	5	24,709	0.02%
2021/12/16	3	59.67	5	59.80	59.70	-2	24,393	-0.01%
2021/12/15	1	59.01	1	60.10	60.00	0	24,326	0.00%
2021/12/14	4.1	59.16	2	58.55	58.30	2.1	24,183	0.01%
2021/12/13	1	60.10	3	59.97	60.30	-2	24,095	-0.01%
2021/12/10	4	59.48	4	59.98	60.10	0	24,122	0.00%
2021/12/09	3	60.23	7	60.30	60.40	-4	24,195	-0.02%
2021/12/08	19	61.16	10	60.79	60.60	9	24,358	0.04%
2021/12/07	12	59.16	5.2	58.72	59.30	6.9	24,014	0.03%
2021/12/06	10.1	58.15	29.1	58.01	57.50	-19	23,920	-0.08%
2021/12/03	7.1	55.91	5	56.12	56.20	2.1	23,755	0.01%
2021/12/02	2.1	56.40	8	56.01	56.40	-5.9	23,998	-0.02%
2021/12/01	0	0.00	1	54.50	55.00	-1	23,914	0.00%
2021/11/30	0	0.00	2	54.30	53.90	-2	24,170	-0.01%
2021/11/29	2	52.25	8	52.79	52.50	-6	24,393	-0.02%
2021/11/26	6.1	53.04	3	51.97	52.00	3.1	24,668	0.01%
2021/11/25	4	54.15	4	54.30	54.20	0	24,831	0.00%
2021/11/24	1	55.00	6	54.68	55.00	-5	25,196	-0.02%
2021/11/23	1	53.30	1	53.00	52.90	0	25,350	0.00%
2021/11/19	3	52.97	1	52.70	52.30	2	26,379	0.01%
2021/11/18	3.1	52.85	3	53.67	53.50	0.1	27,876	0.00%
2021/11/17	3	53.13	0	0.00	53.10	3	27,980	0.01%
2021/11/16	1	55.20	0	0.00	54.80	1	28,225	0.00%
2021/11/15	1.1	54.40	1	54.10	54.20	0.1	28,822	0.00%
2021/11/12	3	54.73	4	55.08	54.70	-1	29,155	0.00%
2021/11/11	9.6	56.17	5	55.22	54.60	4.6	29,109	0.02%
2021/11/10	3	56.97	5	57.06	56.80	-2	29,053	-0.01%
2021/11/09	7	56.03	14	56.43	56.50	-7	29,003	-0.02%
2021/11/08	3	54.40	4	54.88	55.20	-1	28,746	0.00%
2021/11/05	1	53.00	3	52.83	53.60	-2	28,800	-0.01%
2021/11/04	9	54.33	10	54.35	53.10	-1	28,843	0.00%
2021/11/03	23	54.69	20	54.65	53.90	3	28,869	0.01%
2021/11/02	5	52.84	9	52.92	52.70	-4	28,987	-0.01%
2021/11/01	5.1	52.51	14	52.83	52.10	-8.9	28,983	-0.03%
2021/10/29	2	52.20	12.1	52.47	52.60	-10.1	28,909	-0.03%
2021/10/28	2	51.35	5	51.44	51.30	-3	28,915	-0.01%
2021/10/27	1	52.20	2	51.85	51.70	-1	29,021	0.00%
2021/10/26	14	52.41	11	52.45	53.20	3	29,449	0.01%
2021/10/25	9	52.12	18	52.92	53.20	-9	29,733	-0.03%
2021/10/22	17.1	52.89	2	52.40	52.00	15.1	29,803	0.05%
2021/10/21	6.1	56.55	4	56.68	55.80	2.1	29,602	0.01%
2021/10/20	4	56.75	6	56.22	56.00	-2	29,630	-0.01%
2021/10/19	8.1	56.72	11	56.80	56.50	-2.9	29,940	-0.01%
2021/10/18	49	56.78	7	56.54	56.60	42	30,269	0.14%
2021/10/15	21	60.48	37	60.46	60.50	-16	30,171	-0.05%
2021/10/14	55	60.13	53	60.69	60.00	2	30,170	0.01%
2021/10/13	42	64.15	27	64.65	61.90	15	29,532	0.05%
2021/10/12	61	67.70	45	68.17	65.70	16	30,230	0.05%
2021/10/08	78	72.79	87	72.62	72.90	-9	30,745	-0.03%
2021/10/07	13	70.16	62.3	70.91	72.10	-49.3	29,252	-0.17%
2021/10/06	20	65.78	37	66.18	65.60	-17	29,263	-0.06%
2021/10/05	75	63.46	64	64.75	66.00	11	29,145	0.04%
2021/10/04	67	64.65	81	65.03	65.90	-14	28,809	-0.05%
2021/10/01	71	66.47	79	64.04	62.90	-8	28,252	-0.03%
2021/09/30	11	65.21	22	66.00	68.60	-11	27,943	-0.04%
2021/09/29	14	63.75	11	62.99	62.40	3	28,571	0.01%
2021/09/28	6	62.87	11	62.52	62.30	-5	29,643	-0.02%
2021/09/27	6	65.03	6	64.10	63.90	0	31,156	0.00%
2021/09/24	3	65.04	4	65.15	65.00	-1	34,992	0.00%
2021/09/23	6	63.88	6	63.88	64.00	0	37,296	0.00%
2021/09/22	6	61.93	3	61.73	62.00	3	39,665	0.01%
2021/09/17	1	63.80	0	0.00	63.50	1	42,413	0.00%
2021/09/15	1	64.30	0	0.00	63.90	1	47,675	0.00%
2021/09/14	10	64.21	8	64.44	63.60	2	49,222	0.00%
2021/09/13	4	64.93	5	65.20	63.90	-1	52,959	0.00%
2021/09/10	6	62.40	7	62.39	62.90	-1	53,114	0.00%
2021/09/09	12	61.66	10	62.00	61.70	2	53,750	0.00%
2021/09/08	1	62.38	1	62.10	62.90	0	54,643	0.00%
2021/09/07	19	63.74	23	63.53	61.70	-4	55,285	-0.01%
2021/09/06	12.1	62.59	9	62.54	61.60	3.1	55,658	0.01%
2021/09/03	20.2	65.08	16	64.90	63.80	4.2	56,174	0.01%
2021/09/02	10.1	65.37	19	66.12	67.20	-9	56,309	-0.02%
2021/09/01	28.6	66.80	25	67.45	65.80	3.6	56,476	0.01%
2021/08/31	11	70.62	30	71.03	69.30	-19	56,856	-0.03%
2021/08/30	7	72.41	19.1	72.56	70.90	-12.1	57,079	-0.02%
2021/08/27	28	71.28	19	71.41	70.20	9	57,053	0.02%
2021/08/26	70	73.40	38	73.51	72.90	32	57,307	0.06%
2021/08/25	40	72.43	58	72.95	74.00	-18	58,239	-0.03%
2021/08/24	101	72.90	89	73.16	72.80	12	58,124	0.02%	大買/
2021/08/23	0	0.00	10.1	69.38	70.10	-10.1	57,448	-0.02%
2021/08/20	11	62.30	15.2	62.57	63.80	-4.2	58,353	-0.01%
2021/08/19	56	61.99	44	62.95	60.40	12	59,070	0.02%
2021/08/18	12	60.74	17	59.70	62.40	-5	59,461	-0.01%
2021/08/17	3	58.27	4	59.63	57.10	-1	60,462	0.00%
2021/08/16	8.2	59.68	19	59.66	58.80	-10.8	61,044	-0.02%
2021/08/13	26	62.17	16.3	62.50	61.20	9.7	61,556	0.02%
2021/08/12	3.2	62.09	3	62.20	62.60	0.2	62,214	0.00%
2021/08/11	12	61.70	8	61.40	61.20	4	62,923	0.01%
2021/08/10	1	62.40	4	63.83	62.30	-3	62,981	0.00%
2021/08/09	41	63.12	1	64.20	63.00	40	63,482	0.06%
2021/08/06	29	66.26	50	65.79	64.20	-21	63,902	-0.03%
2021/08/05	1	63.50	3	63.73	63.10	-2	63,763	0.00%
2021/08/04	6	64.25	18	64.37	64.00	-12	63,876	-0.02%
2021/08/03	4	64.23	5	64.20	63.90	-1	64,567	0.00%
2021/08/02	22	64.31	10	64.11	64.50	12	65,142	0.02%
2021/07/30	27	66.20	31	65.64	62.60	-4	65,383	-0.01%
2021/07/29	15	63.99	8	64.79	67.20	7	65,268	0.01%
2021/07/28	10	62.68	33	62.15	62.30	-23	65,495	-0.04%
2021/07/27	6	63.30	4	63.30	62.00	2	65,896	0.00%
2021/07/26	32	66.95	22	66.02	64.10	10	67,139	0.01%
2021/07/23	29	66.17	24.2	67.01	67.00	4.9	67,620	0.01%
2021/07/22	31	64.77	42	63.40	64.90	-11	67,897	-0.02%
2021/07/21	27	66.02	16.1	65.95	65.00	10.9	68,700	0.02%
2021/07/20	28	68.53	34	68.07	67.90	-6	69,019	-0.01%
2021/07/19	27	71.43	8	71.52	70.60	19	69,684	0.03%
2021/07/16	135	73.25	89	73.13	71.00	46	70,256	0.07%	大買/
2021/07/15	49.1	71.27	155.1	71.17	73.90	-106	69,495	-0.15%	大賣/鉅額交易
2021/07/14	44	67.68	38	67.13	67.20	6	69,104	0.01%
2021/07/13	119.1	70.60	33	69.12	69.50	86.1	68,429	0.13%	大買/
2021/07/12	26	73.06	38	73.65	71.80	-12	67,993	-0.02%
2021/07/09	54	74.15	46	73.93	72.10	8	67,505	0.01%
2021/07/08	66	76.07	64.2	76.68	76.00	1.8	67,084	0.00%
2021/07/07	58	75.51	92	76.59	75.60	-34	66,212	-0.05%
2021/07/06	169	78.87	143.1	78.91	77.00	25.9	65,280	0.04%	大買/大賣/
2021/07/05	92	80.16	42.8	78.27	78.00	49.2	64,163	0.08%
2021/07/02	99.6	87.98	112.2	88.28	84.50	-12.6	62,931	-0.02%	大賣/
2021/07/01	264.4	91.28	247.1	91.92	88.70	17.4	61,490	0.03%	大買/大賣/
2021/06/30	180.3	86.86	216.3	86.10	89.10	-36	57,706	-0.06%	大買/大賣/
2021/06/29	255.7	86.02	226	85.63	83.00	29.7	55,515	0.05%	大買/大賣/
2021/06/28	212	83.16	276	83.55	85.00	-64	53,345	-0.12%	大買/大賣/
2021/06/25	196	80.06	175	80.20	79.00	21	50,615	0.04%	大買/大賣/
2021/06/24	234	78.20	275.1	77.56	77.70	-41.1	48,291	-0.09%	大買/大賣/
2021/06/23	132.1	76.38	65	76.49	74.50	67	45,419	0.15%	大買/
2021/06/22	227	81.54	235	81.47	82.70	-8	43,824	-0.02%	大買/大賣/
2021/06/21	32	75.60	44	75.60	75.60	-12	40,035	-0.03%
2021/06/18	28	66.84	75.7	67.95	68.80	-47.7	39,777	-0.12%
2021/06/17	81	60.94	70	61.39	62.60	11	39,449	0.03%
2021/06/16	88	60.26	87	60.08	58.60	1	38,616	0.00%
2021/06/15	121	60.51	106	60.82	61.20	15	37,964	0.04%	大買/大賣/
2021/06/11	63	58.48	75.5	58.53	58.30	-12.5	37,224	-0.03%
2021/06/09	57	55.34	17	55.82	55.10	40	36,302	0.11%
2021/06/08	88	58.75	83	58.33	57.20	5	35,860	0.01%
2021/06/07	61	56.44	112.1	56.60	57.20	-51.1	35,212	-0.15%	大賣/
2021/06/04	50	59.76	47.5	60.12	59.00	2.5	34,757	0.01%
2021/06/03	107	61.60	103.5	62.20	61.30	3.5	34,450	0.01%	大買/大賣/
2021/06/02	115	63.14	157	63.28	61.60	-42	34,207	-0.12%	大買/大賣/
2021/06/01	105.1	59.59	33	60.02	61.00	72.1	32,922	0.22%	大買/
2021/05/31	119	60.96	126	61.20	59.80	-7	32,520	-0.02%	大買/大賣/
2021/05/28	153	59.20	172.1	59.57	60.40	-19.1	31,635	-0.06%	大買/大賣/
2021/05/27	116.1	59.05	75	59.54	58.30	41.1	30,551	0.13%	大買/
2021/05/26	122	57.42	109	58.15	57.10	13	29,473	0.04%	大買/大賣/
2021/05/25	159	55.84	90	54.79	57.50	69	28,382	0.24%	大買/
2021/05/24	6	54.62	5	55.60	55.90	1	26,966	0.00%
2021/05/21	82	49.60	125	48.58	50.90	-43	26,332	-0.16%	大賣/
2021/05/20	127	49.28	58	49.85	46.35	69	25,730	0.27%	大買/
2021/05/19	51	49.38	48	49.57	51.10	3	24,989	0.01%
2021/05/18	15	46.86	7	46.74	47.65	8	24,375	0.03%
2021/05/17	2	43.33	28.1	43.04	43.35	-26.1	24,091	-0.11%
2021/05/14	10.3	50.82	19	49.43	47.45	-8.7	23,447	-0.04%
2021/05/13	3	53.47	22	52.70	52.70	-19	22,766	-0.08%
2021/05/12	20	59.73	6	62.02	58.50	14	22,337	0.06%
2021/05/11	28	63.59	29	68.40	65.00	-1	22,097	0.00%
2021/05/10	150	67.78	181	66.49	67.80	-31	21,344	-0.15%	大買/大賣/
2021/05/07	22	63.50	25	63.57	64.80	-3	20,635	-0.01%
2021/05/06	35	61.54	33	64.52	62.90	2	20,145	0.01%
2021/05/05	60	63.38	73	63.15	61.90	-13	19,705	-0.07%
2021/05/04	65	65.19	67	68.09	63.20	-2	18,995	-0.01%
2021/05/03	183	71.87	150.5	72.53	70.20	32.5	18,251	0.18%	大買/大賣/
2021/04/29	25	67.67	32.2	68.95	70.20	-7.2	16,779	-0.04%
2021/04/28	31.7	69.63	43	70.13	68.00	-11.3	16,142	-0.07%
2021/04/27	95.7	71.11	67	70.97	69.00	28.7	15,420	0.19%
2021/04/26	81	64.48	102	66.07	67.90	-21	14,104	-0.15%	大賣/
2021/04/23	106.1	65.08	97	64.71	61.80	9.1	13,310	0.07%	大買/
2021/04/22	69	66.11	98	64.86	63.70	-29	12,385	-0.23%
2021/04/21	45	60.12	65	60.66	61.90	-20	11,585	-0.17%
2021/04/20	100	55.76	126	55.68	56.30	-26	10,663	-0.24%	大賣/
2021/04/19	69	50.79	32	51.43	52.40	37	9,741	0.38%
2021/04/16	27	45.77	65	46.13	47.65	-38	9,682	-0.39%
2021/04/15	3	43.73	4	43.68	43.35	-1	9,396	-0.01%
2021/04/14	26	44.16	22	43.78	44.00	4	9,501	0.04%
2021/04/13	38	43.74	49	44.01	43.00	-11	9,410	-0.12%
2021/04/12	13	42.87	4	42.61	42.50	9	9,563	0.09%
2021/04/09	9	41.87	0	0.00	41.85	9	9,633	0.09%
2021/04/08	1	43.30	7	42.26	42.85	-6	9,609	-0.06%
2021/04/07	8	41.61	6	42.04	42.05	2	9,684	0.02%
2021/04/06	8	42.09	4	42.43	42.05	4	10,351	0.04%
2021/04/01	15	42.11	15	42.48	42.35	0	10,740	0.00%
2021/03/31	1	40.40	2	40.93	41.30	-1	10,602	-0.01%
2021/03/30	0	0.00	11	39.26	39.55	-11	10,389	-0.11%
2021/03/29	3	39.13	4	39.05	39.40	-1	10,483	-0.01%
2021/03/26	0	0.00	1	38.05	37.90	-1	11,037	-0.01%
2021/03/25	0	0.00	1	37.40	37.35	-1	11,832	-0.01%
2021/03/24	0	0.00	3	38.80	38.75	-3	12,308	-0.02%
2021/03/23	1	38.00	0	0.00	38.80	1	12,204	0.01%
2021/03/22	1	39.00	1	39.30	39.00	0	12,070	0.00%
2021/03/19	6	38.60	6	37.98	37.70	0	11,858	0.00%
2021/03/18	10	38.20	10	38.02	38.00	0	11,738	0.00%
2021/03/17	2	37.03	2	37.45	37.65	0	11,566	0.00%
2021/03/16	5	37.33	11	37.40	37.30	-6	11,595	-0.05%
2021/03/15	12	37.61	3	37.43	37.75	9	11,624	0.08%
2021/03/12	0	0.00	1	36.30	36.70	-1	11,686	-0.01%
2021/03/11	2	36.03	1	36.35	36.40	1	11,654	0.01%
2021/03/10	1	36.60	10	36.21	36.50	-9	11,607	-0.08%
2021/03/09	7	36.84	10	36.58	36.70	-3	11,573	-0.03%
2021/03/08	8	37.03	5	37.00	35.50	3	11,480	0.03%
2021/03/05	1	35.80	4	35.68	36.00	-3	11,213	-0.03%
2021/03/04	1	35.50	16	35.38	35.85	-15	11,110	-0.14%
2021/03/02	2	33.60	0	0.00	33.60	2	11,075	0.02%
2021/02/26	0	0.00	1	34.40	34.65	-1	11,162	-0.01%
2021/02/25	2	34.80	2	35.00	35.00	0	11,171	0.00%
2021/02/24	0	0.00	2	35.10	34.55	-2	11,196	-0.02%
2021/02/23	1	35.25	0	0.00	35.10	1	11,178	0.01%
2021/02/22	10	35.30	1	35.40	35.15	9	11,115	0.08%
2021/02/18	6	35.13	10	35.30	35.25	-4	11,037	-0.04%
2021/02/17	0	0.00	22	32.80	33.15	-22	10,811	-0.20%
2021/02/04	0	0.00	3	32.30	32.45	-3	10,781	-0.03%
2021/02/03	2	32.88	0	0.00	32.55	2	10,813	0.02%
2021/02/02	0	0.00	3	32.40	33.00	-3	10,856	-0.03%
2021/02/01	0	0.00	5	31.80	32.05	-5	10,888	-0.05%
2021/01/29	4	31.21	0	0.00	31.25	4	10,869	0.04%
2021/01/28	0	0.00	5	32.45	32.40	-5	10,763	-0.05%
2021/01/26	0	0.00	4	33.91	33.60	-4	10,666	-0.04%
2021/01/22	1	33.85	1	33.65	34.35	0	10,595	0.00%
2021/01/21	5	33.98	0	0.00	33.50	5	10,546	0.05%
2021/01/20	0	0.00	2	34.20	33.50	-2	10,467	-0.02%
2021/01/18	0	0.00	1	33.60	34.70	-1	10,359	-0.01%
2021/01/15	29	35.51	9	35.14	34.95	20	10,260	0.19%
2021/01/14	7	36.91	6	36.98	36.70	1	10,091	0.01%
2021/01/12	7	36.90	2	37.25	35.55	5	9,816	0.05%
2021/01/11	19	37.82	22	37.85	37.40	-3	9,620	-0.03%
2021/01/08	5	35.60	5	35.82	35.80	0	9,343	0.00%
2021/01/07	3	34.50	2	34.75	34.80	1	9,238	0.01%
2021/01/06	4	35.91	18	37.22	35.75	-14	9,102	-0.15%
2021/01/05	27	37.57	7	37.81	37.15	20	8,961	0.22%
2021/01/04	5	37.50	6	36.87	36.70	-1	8,698	-0.01%
2020/12/31	1	36.65	2	37.00	36.90	-1	8,539	-0.01%
2020/12/30	2	36.35	7	36.28	36.95	-5	8,477	-0.06%
2020/12/29	15	38.25	46	37.63	36.90	-31	8,518	-0.36%
2020/12/28	18	37.50	8	37.49	37.15	10	7,947	0.13%
2020/12/25	93	34.94	100	34.88	35.00	-7	7,362	-0.10%
2020/12/24	22	34.26	35	34.47	34.20	-13	7,220	-0.18%
2020/12/23	15	34.29	8	34.63	34.65	7	7,166	0.10%
2020/12/22	29	36.47	10	36.09	34.35	19	6,956	0.27%
2020/12/21	21	35.56	12	36.16	36.65	9	6,260	0.14%
2020/12/18	37	33.79	5	34.10	34.00	32	5,401	0.59%
2020/12/17	2	32.13	0	0.00	32.50	2	4,813	0.04%
2020/12/16	4	31.93	5	32.15	32.20	-1	4,752	-0.02%
2020/12/15	12	31.62	2	33.25	31.60	10	4,656	0.21%
2020/12/11	18	31.23	1	30.85	30.95	17	4,338	0.39%
2020/12/10	9	31.75	0	0.00	31.10	9	4,297	0.21%
2020/12/09	0	0.00	6	31.65	31.70	-6	4,213	-0.14%
2020/12/08	13	32.51	4	31.95	31.55	9	4,110	0.22%
2020/12/03	6	30.98	6	30.85	30.75	0	3,754	0.00%
2020/12/02	1	30.65	0	0.00	30.90	1	3,783	0.03%
2020/12/01	0	0.00	40	30.70	30.95	-40	3,768	-1.06%
2020/11/30	0	0.00	12	31.48	31.40	-12	3,783	-0.32%
2020/11/27	3	31.67	43	31.55	32.00	-40	3,709	-1.08%
2020/11/26	0	0.00	41	31.36	31.55	-41	3,637	-1.13%
2020/11/25	20	31.05	10	31.20	31.05	10	3,586	0.28%
2020/11/24	0	0.00	1	30.50	30.55	-1	3,449	-0.03%
2020/11/23	0	0.00	5	30.29	30.30	-5	3,411	-0.15%
2020/11/19	0	0.00	1	30.20	30.00	-1	3,364	-0.03%
2020/11/16	0	0.00	9	29.70	29.35	-9	3,277	-0.27%
2020/11/13	0	0.00	10	29.55	29.50	-10	3,272	-0.31%
2020/11/11	1	29.70	0	0.00	29.75	1	3,267	0.03%
2020/11/10	4	29.40	1	29.50	29.15	3	3,240	0.09%
2020/11/09	5	28.70	0	0.00	28.70	5	3,173	0.16%
2020/11/05	0	0.00	1	29.10	28.95	-1	3,150	-0.03%
2020/11/04	5	28.90	0	0.00	29.05	5	3,199	0.16%
2020/10/29	1	28.50	0	0.00	29.00	1	3,176	0.03%
2020/10/26	7	30.12	0	0.00	30.10	7	3,122	0.22%
2020/10/20	1	28.90	0	0.00	29.00	1	3,062	0.03%
2020/10/16	2	29.00	0	0.00	29.20	2	3,014	0.07%
2020/10/15	6	29.25	0	0.00	29.35	6	2,959	0.20%
2020/10/12	0	0.00	5	30.60	30.00	-5	2,713	-0.18%
2020/10/08	1	31.70	0	0.00	31.00	1	2,643	0.04%
2020/10/07	2	32.15	1	31.95	32.00	1	2,543	0.04%
2020/10/06	9	32.24	93	31.88	32.75	-84	2,420	-3.47%
2020/10/05	11	31.81	19	32.06	32.90	-8	2,163	-0.37%
2020/09/29	10	30.70	20	29.90	29.95	-10	1,922	-0.52%
2020/09/23	10	28.45	0	0.00	28.35	10	1,842	0.54%
2020/09/11	4	29.70	0	0.00	29.60	4	2,106	0.19%
2020/09/10	0	0.00	14	30.20	30.10	-14	2,118	-0.66%
2020/09/08	1	30.95	0	0.00	30.70	1	2,133	0.05%
2020/09/07	6	30.80	5	31.28	31.25	1	2,109	0.05%
2020/09/04	1	30.55	3	30.40	30.40	-2	2,081	-0.10%
2020/09/03	3	30.50	0	0.00	30.45	3	2,084	0.14%
2020/09/02	10	29.85	0	0.00	29.70	10	2,067	0.48%
2020/08/28	12	29.25	0	0.00	29.30	12	2,145	0.56%
2020/08/27	0	0.00	1	29.30	29.35	-1	2,166	-0.05%
2020/08/25	0	0.00	0.3	29.70	29.70	-0.3	2,186	-0.01%
2020/08/20	20	29.23	0	0.00	28.75	20	2,191	0.91%
2020/08/18	26	29.73	3	29.57	29.65	23	2,198	1.05%
2020/08/17	11	30.00	0	0.00	29.90	11	2,194	0.50%
2020/08/14	1	29.70	10	29.50	29.70	-9	2,191	-0.41%
2020/08/11	30	29.80	3	29.88	29.80	27	2,177	1.24%
2020/08/10	1	29.10	51	28.90	29.50	-50	2,128	-2.35%
2020/08/06	1	27.70	0	0.00	27.95	1	2,096	0.05%
2020/07/31	1	27.70	0	0.00	27.75	1	2,174	0.05%
2020/07/30	2	27.30	0	0.00	27.30	2	2,198	0.09%
2020/07/28	50	26.80	3	26.97	26.35	47	2,246	2.09%
2020/07/27	1	27.30	0	0.00	27.25	1	2,280	0.04%
2020/07/24	2	28.10	0	0.00	28.00	2	2,311	0.09%
2020/07/23	17	28.64	4	28.70	28.55	13	2,319	0.56%
2020/07/16	1	28.90	0	0.00	28.80	1	2,534	0.04%
2020/07/10	1	29.50	0	0.00	28.95	1	2,632	0.04%
2020/07/07	0	0.00	1	30.40	30.45	-1	2,586	-0.04%
2020/07/03	5	29.95	1	29.95	29.80	4	2,557	0.16%
2020/06/30	10	31.20	0	0.00	31.30	10	2,488	0.40%
2020/06/23	1	30.95	0	0.00	30.90	1	2,395	0.04%
2020/06/18	2	31.28	0	0.00	31.05	2	2,371	0.08%
2020/06/15	3	30.77	0	0.00	30.45	3	2,400	0.12%
2020/06/12	11	29.83	0	0.00	30.40	11	2,415	0.46%
2020/06/11	13	30.66	1	30.40	30.10	12	2,429	0.49%
2020/06/10	14	30.99	0	0.00	31.00	14	2,408	0.58%
2020/06/08	10	31.09	0	0.00	31.35	10	2,366	0.42%
2020/06/05	20	32.00	50	31.85	32.05	-30	2,369	-1.27%
2020/06/03	1	30.65	0	0.00	30.60	1	2,321	0.04%
2020/06/02	0	0.00	1	30.10	30.00	-1	2,306	-0.04%
2020/05/28	5	29.30	2	29.55	29.40	3	2,307	0.13%
2020/05/22	1	28.35	0	0.00	28.40	1	2,268	0.04%
2020/05/21	1	28.45	0	0.00	28.65	1	2,269	0.04%
2020/05/20	0	0.00	3.2	28.16	28.30	-3.2	2,253	-0.14%
2020/05/14	2	28.10	0	0.00	28.10	2	2,250	0.09%
2020/05/04	2	28.80	1	29.15	28.90	1	2,251	0.04%
2020/04/30	1	29.55	0	0.00	29.55	1	2,225	0.04%
2020/04/29	0	0.00	5	29.36	29.25	-5	2,190	-0.23%
2020/04/28	5	28.85	1	28.75	28.95	4	2,141	0.19%
2020/04/21	4	28.88	0	0.00	28.45	4	2,010	0.20%
2020/04/20	5	28.50	1	28.60	28.60	4	1,892	0.21%
2020/04/17	1.3	28.59	0	0.00	28.40	1.3	1,875	0.07%
2020/04/16	1	28.15	0	0.00	28.35	1	1,846	0.05%
2020/04/14	1	27.85	1	28.00	28.00	0	1,789	0.00%
2020/04/13	1	27.40	0	0.00	27.50	1	1,778	0.06%
2020/04/06	2	26.40	0	0.00	26.55	2	1,716	0.12%
2020/04/01	1	26.50	0	0.00	26.55	1	1,706	0.06%
2020/03/27	0	0.00	2	25.55	25.55	-2	1,672	-0.12%
2020/03/25	0	0.00	4	25.05	24.80	-4	1,641	-0.24%
2020/03/24	1	23.95	0	0.00	23.95	1	1,621	0.06%
2020/03/23	1	23.20	0	0.00	23.50	1	1,597	0.06%
2020/03/20	1	23.55	0	0.00	24.00	1	1,589	0.06%
2020/03/19	1	22.50	0	0.00	22.45	1	1,547	0.06%
2020/03/17	0	0.00	3	25.40	25.00	-3	1,440	-0.21%
2020/03/16	1	26.55	0	0.00	26.00	1	1,402	0.07%
2020/03/13	1	26.00	0	0.00	27.15	1	1,373	0.07%
2020/03/12	1	28.20	0	0.00	28.20	1	1,320	0.08%
2020/03/11	2	29.05	0	0.00	28.85	2	1,294	0.15%
2020/03/09	2	28.33	0	0.00	28.00	2	1,233	0.16%
2020/03/04	1	28.80	0	0.00	28.80	1	1,213	0.08%
2020/02/17	51	29.20	0	0.00	29.10	51	1,164	4.38%
2020/02/13	4	29.70	0	0.00	29.55	4	1,118	0.36%
2020/02/05	1	30.00	0	0.00	30.00	1	1,105	0.09%
2020/02/04	1	29.85	0	0.00	30.50	1	1,091	0.09%
2020/02/03	2	30.00	0	0.00	30.10	2	1,094	0.18%
2020/01/30	2	30.88	2	30.55	30.30	0	1,101	0.00%
2020/01/20	2	32.35	0	0.00	32.20	2	1,090	0.18%
2020/01/17	2	32.05	0	0.00	32.05	2	1,095	0.18%
2020/01/15	1	31.95	1	31.90	32.10	0	1,147	0.00%
2020/01/14	1	31.90	0	0.00	31.70	1	1,163	0.09%
2020/01/06	1	32.85	0	0.00	32.80	1	1,379	0.07%
2019/12/23	5	33.55	0	0.00	33.70	5	1,630	0.31%
2019/12/20	10	34.05	0	0.00	34.00	10	1,664	0.60%
2019/12/19	0	0.00	1	33.80	33.80	-1	1,665	-0.06%
2019/12/13	0	0.00	1	33.10	33.10	-1	1,782	-0.06%
2019/12/06	0	0.00	2	33.90	34.05	-2	1,842	-0.11%
2019/12/04	0	0.00	1	34.35	34.35	-1	1,886	-0.05%
2019/12/03	5	34.05	1	34.15	34.35	4	1,899	0.21%
2019/11/26	10	33.80	1	33.85	34.00	9	2,131	0.42%
2019/11/25	1	33.55	1	33.55	33.60	0	2,136	0.00%
2019/11/22	0	0.00	1	33.20	33.25	-1	2,146	-0.05%
2019/11/14	3	32.83	0	0.00	32.65	3	2,236	0.13%
2019/11/11	2	33.08	0	0.00	33.05	2	2,315	0.09%
2019/11/05	0	0.00	2	34.35	34.40	-2	2,362	-0.08%
2019/11/01	1	33.70	0	0.00	33.65	1	2,380	0.04%
2019/10/30	0	0.00	2	34.43	34.40	-2	2,439	-0.08%
2019/10/23	1	33.50	0	0.00	33.50	1	2,635	0.04%
2019/10/22	0	0.00	1	34.30	34.10	-1	2,739	-0.04%
2019/10/16	1	33.55	1	33.50	33.45	0	3,352	0.00%
2019/10/14	0	0.00	2	34.63	34.90	-2	3,297	-0.06%
2019/10/04	15	32.85	0	0.00	32.85	15	3,138	0.48%
2019/09/20	0	0.00	1	33.40	33.60	-1	3,021	-0.03%
2019/09/10	0	0.00	7	34.45	34.35	-7	2,947	-0.24%
2019/09/09	1	35.50	0	0.00	35.45	1	2,913	0.03%
2019/09/06	0	0.00	1	35.25	35.00	-1	2,906	-0.03%
2019/09/04	7	35.90	0	0.00	35.90	7	2,835	0.25%
2019/09/02	0	0.00	1	35.60	35.90	-1	2,702	-0.04%
2019/08/30	0	0.00	1	34.55	34.55	-1	2,639	-0.04%
2019/08/29	0	0.00	4	34.74	34.60	-4	2,605	-0.15%
2019/08/28	1	33.05	0	0.00	33.20	1	2,532	0.04%
2019/08/26	1	32.90	0	0.00	32.90	1	2,497	0.04%
2019/08/20	1	32.90	0	0.00	33.25	1	2,420	0.04%
2019/08/14	0	0.00	4	31.95	31.70	-4	2,284	-0.18%
2019/08/12	4	32.60	0	0.00	32.30	4	2,211	0.18%
2019/08/08	1	32.35	0	0.00	32.50	1	2,186	0.05%
2019/08/07	1	33.45	0	0.00	33.60	1	2,130	0.05%
2019/08/06	5	32.68	10	33.20	33.15	-5	2,128	-0.23%
2019/08/05	15	34.13	10	33.85	33.90	5	2,093	0.24%
2019/08/02	1	33.60	0	0.00	33.80	1	2,089	0.05%
2019/08/01	0	0.00	4	34.33	34.20	-4	2,046	-0.20%
2019/07/31	0	0.00	155	34.80	35.00	-155	2,010	-7.71%	大賣/鉅額交易
2019/07/30	1	35.05	0	0.00	35.30	1	1,990	0.05%
2019/07/29	6	35.66	0	0.00	35.55	6	1,968	0.30%
2019/07/26	0	0.00	13	36.20	35.65	-13	1,925	-0.68%
2019/07/25	157	35.88	12	35.92	35.85	145	1,899	7.63%	大買/鉅額交易
2019/07/24	1	36.00	0	0.00	35.75	1	1,811	0.06%
2019/07/23	1	37.35	12	36.89	37.40	-11	1,674	-0.66%
2019/07/22	1	38.55	13	38.56	38.30	-12	1,520	-0.79%
2019/07/19	0	0.00	1	36.00	36.65	-1	1,258	-0.08%
2019/07/18	1	35.60	2	35.00	35.10	-1	1,151	-0.09%
2019/07/16	0	0.00	1	34.10	33.95	-1	994	-0.10%
2019/07/11	0	0.00	7	33.15	33.15	-7	974	-0.72%
2019/07/08	0	0.00	5	34.85	34.50	-5	911	-0.55%
2019/07/05	0	0.00	8	34.81	34.60	-8	911	-0.88%
2019/07/04	0	0.00	5	34.58	34.60	-5	905	-0.55%
2019/07/03	0	0.00	20	34.08	34.10	-20	896	-2.23%
2019/07/01	5	33.57	0	0.00	33.45	5	877	0.57%
2019/06/28	6	33.25	0	0.00	33.45	6	868	0.69%
2019/06/26	0	0.00	1	33.00	33.10	-1	867	-0.12%
2019/06/25	0	0.00	2	32.98	32.95	-2	858	-0.23%
2019/06/19	0	0.00	20	32.06	32.10	-20	813	-2.46%
2019/06/17	0	0.00	3	32.00	32.20	-3	822	-0.36%
2019/06/14	1	31.85	0	0.00	31.75	1	835	0.12%
2019/06/13	1	31.35	0	0.00	31.40	1	839	0.12%
2019/06/06	4	31.25	0	0.00	31.10	4	842	0.47%
2019/05/17	0	0.00	5	30.50	30.35	-5	1,034	-0.48%
2019/05/14	2	30.18	0	0.00	30.50	2	1,094	0.18%
2019/05/13	9	30.62	0	0.00	30.60	9	1,122	0.80%
2019/05/10	10	30.78	0	0.00	30.60	10	1,173	0.85%
2019/05/09	5	31.55	0	0.00	31.20	5	1,166	0.43%
2019/05/08	7	31.63	0	0.00	31.75	7	1,182	0.59%
2019/04/23	0	0.00	5	31.70	31.90	-5	1,100	-0.45%
2019/04/22	14	31.87	0	0.00	31.85	14	1,106	1.26%
2019/04/19	5	31.36	0	0.00	31.45	5	1,096	0.46%
2019/03/29	0	0.00	1	31.05	31.05	-1	1,083	-0.09%
2019/03/21	1	30.65	0	0.00	30.65	1	1,120	0.09%
2019/03/11	1	29.80	0	0.00	29.80	1	1,191	0.08%
2019/03/08	1	30.15	0	0.00	30.10	1	1,211	0.08%
2019/02/22	0	0.00	1	30.25	30.25	-1	1,298	-0.08%
2019/02/20	11	30.15	0	0.00	30.40	11	1,312	0.84%
2019/02/11	1	29.45	0	0.00	29.45	1	1,352	0.07%
2019/01/18	0	0.00	3	31.35	31.20	-3	1,586	-0.19%
2018/12/20	0	0.00	20	31.91	32.00	-20	2,850	-0.70%
2018/12/14	0	0.00	1	32.40	32.55	-1	2,873	-0.03%
2018/12/13	20	32.50	0	0.00	32.50	20	2,869	0.70%
2018/12/11	20	32.25	1	31.80	32.30	19	2,860	0.66%
2018/12/06	1	31.40	0	0.00	31.50	1	2,850	0.04%
2018/12/04	3	32.25	13	32.32	31.95	-10	2,855	-0.35%
2018/11/29	5	31.30	1	31.35	31.25	4	2,754	0.15%
2018/11/27	0	0.00	2	30.45	30.55	-2	2,727	-0.07%
2018/11/26	2	30.05	0	0.00	30.05	2	2,729	0.07%
2018/11/15	1	29.65	5	29.65	29.70	-4	2,769	-0.14%
2018/11/12	1	29.55	0	0.00	29.50	1	2,696	0.04%
2018/11/09	3	29.88	0	0.00	29.95	3	2,719	0.11%
2018/11/08	1	30.60	0	0.00	30.50	1	2,760	0.04%
2018/11/06	1	31.10	0	0.00	31.10	1	2,768	0.04%
2018/11/02	10	31.15	0	0.00	31.25	10	2,787	0.36%
2018/11/01	1	31.75	0	0.00	31.10	1	2,746	0.04%
2018/10/29	1	32.65	0	0.00	31.70	1	2,740	0.04%
2018/10/24	1	34.95	0	0.00	34.30	1	2,694	0.04%
2018/10/23	2	35.00	7	35.11	35.35	-5	2,699	-0.19%
2018/10/22	1	36.05	0	0.00	35.50	1	2,672	0.04%
2018/10/19	6	36.22	0	0.00	36.20	6	2,646	0.23%
2018/10/18	8	36.54	2	36.10	36.15	6	2,619	0.23%
2018/10/17	2	36.33	1	36.30	36.05	1	2,597	0.04%
2018/10/16	5	38.50	1	37.20	36.90	4	2,524	0.16%
2018/10/15	13	38.20	9	38.62	38.25	4	2,375	0.17%
2018/10/12	3	37.10	4	36.99	37.30	-1	2,132	-0.05%
2018/10/09	1	36.80	1	36.50	36.90	0	1,900	0.00%
2018/10/05	1	34.30	0	0.00	35.15	1	1,773	0.06%
2018/10/02	0	0.00	1	35.70	35.70	-1	1,690	-0.06%
2018/10/01	0	0.00	4	35.50	35.35	-4	1,696	-0.24%
2018/09/27	0	0.00	10	34.90	34.95	-10	1,708	-0.59%
2018/09/19	0	0.00	2	33.75	33.65	-2	1,660	-0.12%
2018/09/17	2	33.00	0	0.00	33.00	2	1,648	0.12%
2018/09/04	1	33.50	0	0.00	33.50	1	1,582	0.06%
2018/09/03	1	33.90	0	0.00	33.50	1	1,564	0.06%
2018/08/30	1	33.80	0	0.00	34.10	1	1,548	0.06%
2018/08/23	0	0.00	5	35.67	35.65	-5	1,512	-0.33%
2018/08/21	0	0.00	1	35.15	35.05	-1	1,446	-0.07%
2018/08/17	6	34.90	0	0.00	34.55	6	1,433	0.42%
2018/08/16	0	0.00	1	35.05	35.05	-1	1,415	-0.07%
2018/08/15	0	0.00	2	35.03	34.90	-2	1,377	-0.15%
2018/08/14	0	0.00	5.2	33.27	34.20	-5.2	1,315	-0.40%
2018/08/13	0	0.00	1	33.30	32.60	-1	1,294	-0.08%
2018/08/09	1	34.20	0	0.00	34.15	1	1,287	0.08%
2018/08/07	2	34.90	1	34.75	34.35	1	1,258	0.08%
2018/08/06	1	34.85	2	34.78	34.60	-1	1,196	-0.08%
2018/08/03	1	32.75	0	0.00	33.05	1	1,106	0.09%
2018/08/02	1	33.10	0	0.00	33.00	1	1,106	0.09%
2018/08/01	0	0.00	1	32.10	32.60	-1	1,074	-0.09%
2018/07/30	1	31.65	0	0.00	31.50	1	1,036	0.10%
2018/07/25	4	31.63	0	0.00	31.40	4	952	0.42%
2018/07/24	0	0.00	4	32.10	31.80	-4	983	-0.41%
2018/07/13	0	0.00	1	29.90	29.90	-1	1,052	-0.09%
2018/07/12	6	29.36	0	0.00	29.50	6	1,062	0.56%
2018/07/09	3	29.38	0	0.00	29.70	3	1,039	0.29%
2018/07/06	1	29.75	0	0.00	30.00	1	989	0.10%
2018/07/03	1	31.95	0	0.00	31.70	1	957	0.10%
2018/07/02	2	32.25	3	32.23	32.15	-1	965	-0.10%
2018/06/27	1	32.10	0	0.00	32.05	1	955	0.10%
2018/06/26	0	0.00	1	32.10	32.05	-1	958	-0.10%
2018/06/04	0	0.00	10	33.80	33.80	-10	1,236	-0.81%
2018/05/31	0	0.00	1	33.90	34.35	-1	1,253	-0.08%
2018/05/29	1	33.30	0	0.00	33.30	1	1,318	0.08%
2018/05/23	1	33.45	0	0.00	33.60	1	1,423	0.07%
2018/05/22	0	0.00	1	34.10	33.85	-1	1,460	-0.07%
2018/05/18	2	33.30	0	0.00	33.50	2	1,502	0.13%
2018/05/17	11	33.50	0	0.00	33.50	11	1,523	0.72%
2018/05/16	1	34.60	0	0.00	34.20	1	1,508	0.07%
2018/05/09	0	0.00	1	35.40	35.45	-1	1,752	-0.06%
2018/05/08	1	35.00	1	34.95	35.15	0	1,791	0.00%
2018/04/30	0	0.00	1	35.80	36.40	-1	1,834	-0.05%
2018/04/27	1	35.70	0	0.00	35.35	1	1,799	0.06%
2018/04/26	1	35.65	0	0.00	35.60	1	1,829	0.05%
2018/04/23	0	0.00	1	35.20	35.00	-1	1,810	-0.06%
2018/04/18	0	0.00	4	34.05	34.00	-4	1,869	-0.21%
2018/04/10	0	0.00	1	34.50	34.40	-1	2,202	-0.05%
2018/04/09	1	34.10	0	0.00	34.10	1	2,237	0.04%
2018/03/30	0	0.00	3	34.95	35.15	-3	2,289	-0.13%
2018/03/26	0	0.00	4	34.70	34.70	-4	2,313	-0.17%
2018/03/21	1	36.10	0	0.00	36.10	1	2,306	0.04%
2018/03/19	1	36.50	1	37.25	36.65	0	2,352	0.00%
2018/03/16	1	36.20	0	0.00	37.60	1	2,329	0.04%
2018/03/14	0	0.00	1	37.15	37.15	-1	2,332	-0.04%
2018/03/13	3	36.40	3	36.30	36.40	0	2,347	0.00%
2018/03/12	2	36.28	0	0.00	36.40	2	2,414	0.08%
2018/03/05	0	0.00	1	37.75	37.75	-1	2,827	-0.04%
2018/02/22	0	0.00	1	37.50	37.35	-1	2,684	-0.04%
2018/02/12	0	0.00	0.2	34.55	34.55	-0.2	2,616	-0.01%
2018/02/09	1	33.50	1	34.35	34.50	0	2,595	0.00%
2018/02/07	0	0.00	1	35.30	34.60	-1	2,574	-0.04%
2018/02/06	8	35.18	15.1	35.22	34.65	-7.1	2,558	-0.28%
2018/02/05	3	37.03	6	37.11	37.10	-3	2,494	-0.12%
2018/02/02	2	38.25	0	0.00	37.90	2	2,475	0.08%
2018/02/01	23	39.35	5	39.55	38.50	18	2,464	0.73%
2018/01/31	3	38.63	2	38.20	38.65	1	2,352	0.04%
2018/01/24	0	0.00	1	37.80	38.00	-1	2,282	-0.04%
2018/01/22	1	37.00	0	0.00	36.85	1	2,288	0.04%
2018/01/18	0	0.00	1	37.60	37.60	-1	2,314	-0.04%
2018/01/15	1	38.85	2	38.35	38.50	-1	2,338	-0.04%
2018/01/11	0	0.00	1	39.15	39.25	-1	2,347	-0.04%
2018/01/10	0	0.00	2	39.00	38.50	-2	2,240	-0.09%
2018/01/02	0	0.00	2	37.40	37.30	-2	2,055	-0.10%